1580778000000|2020-02-04 01:00:00|553.2|552.6|553.5|552.9|554|553.4|553|552.4|123
1580778300000|2020-02-04 01:05:00|553.6|553|553.5|552.9|553.7|553.1|553.2|552.6|43
1580778600000|2020-02-04 01:10:00|553.6|553|553.5|552.9|553.7|553.1|553.5|552.9|8
1580778900000|2020-02-04 01:15:00|553.9|553.3|553|552.4|554.2|553.6|553|552.4|146
1580779200000|2020-02-04 01:20:00|553.1|552.5|553.3|552.7|553.5|552.9|552.9|552.3|25
1580779500000|2020-02-04 01:25:00|553.4|552.8|553.5|552.9|553.7|553.1|553.4|552.8|6
1580779800000|2020-02-04 01:30:00|553.7|553.1|553.7|553.1|553.8|553.2|553.6|553|29
1580780100000|2020-02-04 01:35:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|5
1580780400000|2020-02-04 01:40:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|0
1580780700000|2020-02-04 01:45:00|553.6|553|553.6|553|553.8|553.2|553.6|553|14
1580781000000|2020-02-04 01:50:00|553.7|553.1|553.8|553.2|553.8|553.2|553.6|553|9
1580781300000|2020-02-04 01:55:00|553.7|553.1|553.9|553.3|554.1|553.5|553.7|553.1|23
1580781600000|2020-02-04 02:00:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|10
1580781900000|2020-02-04 02:05:00|553.8|553.2|553.9|553.3|554|553.4|553.8|553.2|8
1580782200000|2020-02-04 02:10:00|554|553.4|554.5|553.9|554.5|553.9|554|553.4|44
1580782500000|2020-02-04 02:15:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|18
1580782800000|2020-02-04 02:20:00|554|553.4|553.8|553.2|554|553.4|553.8|553.2|18
1580783100000|2020-02-04 02:25:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|8
1580783400000|2020-02-04 02:30:00|553.6|553|553.7|553.1|553.8|553.2|553.6|553|12
1580783700000|2020-02-04 02:35:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|33
1580784000000|2020-02-04 02:40:00|553.5|552.9|553.1|552.5|553.5|552.9|553|552.4|32
1580784300000|2020-02-04 02:45:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|6
1580784600000|2020-02-04 02:50:00|553|552.4|553.5|552.9|553.5|552.9|553|552.4|19
1580784900000|2020-02-04 02:55:00|553.4|552.8|553.3|552.7|553.4|552.8|553.2|552.6|11
1580785200000|2020-02-04 03:00:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|3
1580785500000|2020-02-04 03:05:00|553.1|552.5|553.2|552.6|553.3|552.7|553|552.4|8
1580785800000|2020-02-04 03:10:00|553|552.4|553.4|552.8|553.4|552.8|553|552.4|10
1580786100000|2020-02-04 03:15:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|5
1580786400000|2020-02-04 03:20:00|553.1|552.5|553.3|552.7|553.3|552.7|553|552.4|4
1580786700000|2020-02-04 03:25:00|||||||||2
1580787000000|2020-02-04 03:30:00|553.2|552.6|553.5|552.9|553.6|553|553.2|552.6|8
1580787300000|2020-02-04 03:35:00|553.4|552.8|553.5|552.9|553.6|553|553.2|552.6|9
1580787600000|2020-02-04 03:40:00|553.6|553|553.6|553|553.7|553.1|553.5|552.9|30
1580787900000|2020-02-04 03:45:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|5
1580788200000|2020-02-04 03:50:00|553.2|552.6|553.3|552.7|553.5|552.9|553.2|552.6|10
1580788500000|2020-02-04 03:55:00|553.2|552.6|553.2|552.6|553.3|552.7|553.2|552.6|4
1580788800000|2020-02-04 04:00:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|10
1580789100000|2020-02-04 04:05:00|||||||||3
1580789400000|2020-02-04 04:10:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|14
1580789700000|2020-02-04 04:15:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|5
1580790000000|2020-02-04 04:20:00|553.5|552.9|553.4|552.8|553.5|552.9|553.3|552.7|12
1580790300000|2020-02-04 04:25:00|||||||||1
1580790600000|2020-02-04 04:30:00|553.5|552.9|553.5|552.9|553.6|553|553.5|552.9|1
1580790900000|2020-02-04 04:35:00|553.6|553|553.3|552.7|553.6|553|553.3|552.7|12
1580791200000|2020-02-04 04:40:00|553.6|553|554|553.4|554.1|553.5|553.6|553|125
1580791500000|2020-02-04 04:45:00|553.9|553.3|553.5|552.9|554.1|553.5|553.3|552.7|14
1580791800000|2020-02-04 04:50:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|12
1580792100000|2020-02-04 04:55:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|5
1580792400000|2020-02-04 05:00:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|4
1580792700000|2020-02-04 05:05:00|553.5|552.9|553.5|552.9|553.6|553|553.4|552.8|2
1580793000000|2020-02-04 05:10:00|553.6|553|553.4|552.8|553.6|553|553.2|552.6|26
1580793300000|2020-02-04 05:15:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|3
1580793600000|2020-02-04 05:20:00|553.6|553|553.5|552.9|553.6|553|553.5|552.9|5
1580793900000|2020-02-04 05:25:00|553.6|553|553.6|553|553.6|553|553.6|553|6
1580794200000|2020-02-04 05:30:00|553.7|553.1|554.6|554|555.2|554.6|553.7|553.1|124
1580794500000|2020-02-04 05:35:00|554.8|554.2|554.3|553.7|554.8|554.2|554.3|553.7|29
1580794800000|2020-02-04 05:40:00|554.4|553.8|554.4|553.8|554.6|554|554.3|553.7|21
1580795100000|2020-02-04 05:45:00|554.5|553.9|554.4|553.8|554.8|554.2|554.3|553.7|22
1580795400000|2020-02-04 05:50:00|554.2|553.6|554.4|553.8|554.8|554.2|554.2|553.6|17
1580795700000|2020-02-04 05:55:00|554.3|553.7|554.6|554|554.7|554.1|554.3|553.7|11
1580796000000|2020-02-04 06:00:00|554.5|553.9|555.8|555.2|555.8|555.2|554.5|553.9|52
1580796300000|2020-02-04 06:05:00|555.7|555.1|555.6|555|556.3|555.7|555.5|554.9|78
1580796600000|2020-02-04 06:10:00|555.3|554.7|555.5|554.9|555.7|555.1|555.2|554.6|35
1580796900000|2020-02-04 06:15:00|555.6|555|556.2|555.6|556.2|555.6|555.6|555|16
1580797200000|2020-02-04 06:20:00|556.1|555.5|556.3|555.7|556.4|555.8|556.1|555.5|19
1580797500000|2020-02-04 06:25:00|556.4|555.8|556.2|555.6|556.6|556|556.2|555.6|36
1580797800000|2020-02-04 06:30:00|556.4|555.8|556.4|555.8|556.6|556|556.4|555.8|13
1580798100000|2020-02-04 06:35:00|556.5|555.9|556.1|555.5|556.5|555.9|556.1|555.5|21
1580798400000|2020-02-04 06:40:00|556.2|555.6|556.2|555.6|556.5|555.9|556.2|555.6|12
1580798700000|2020-02-04 06:45:00|556.5|555.9|556.7|556.1|556.8|556.2|556.4|555.8|36
1580799000000|2020-02-04 06:50:00|556.8|556.2|556.8|556.2|557.3|556.7|556.8|556.2|42
1580799300000|2020-02-04 06:55:00|556.9|556.3|557|556.4|557.1|556.5|556.9|556.3|5
1580799600000|2020-02-04 07:00:00|556.8|556.2|556.7|556.1|557.1|556.5|556.5|555.9|73
1580799900000|2020-02-04 07:05:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|5
1580800200000|2020-02-04 07:10:00|556.8|556.2|556.7|556.1|556.8|556.2|556.6|556|23
1580800500000|2020-02-04 07:15:00|556.6|556|556.1|555.5|556.6|556|556.1|555.5|22
1580800800000|2020-02-04 07:20:00|556|555.4|556|555.4|556|555.4|555.7|555.1|12
1580801100000|2020-02-04 07:25:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|5
1580801400000|2020-02-04 07:30:00|556|555.4|556.1|555.5|556.1|555.5|555.9|555.3|4
1580801700000|2020-02-04 07:35:00|556|555.4|556.2|555.6|556.3|555.7|556|555.4|6
1580802000000|2020-02-04 07:40:00|555.9|555.3|555.8|555.2|556|555.4|555.7|555.1|20
1580802300000|2020-02-04 07:45:00|555.7|555.1|556|555.4|556|555.4|555.7|555.1|5
1580802600000|2020-02-04 07:50:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|5
1580802900000|2020-02-04 07:55:00|||||||||1
1580803200000|2020-02-04 08:00:00|556.4|555.8|556.2|555.6|556.5|555.9|555.9|555.3|20
1580803500000|2020-02-04 08:05:00|556.4|555.8|557.2|556.6|557.2|556.6|556.4|555.8|33
1580803800000|2020-02-04 08:10:00|557.1|556.5|557.5|556.9|557.7|557.1|557|556.4|73
1580804100000|2020-02-04 08:15:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|21
1580804400000|2020-02-04 08:20:00|557.8|557.2|557.7|557.1|558.1|557.5|557.7|557.1|32
1580804700000|2020-02-04 08:25:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|57
1580805000000|2020-02-04 08:30:00|557.5|556.9|557|556.4|557.6|557|557|556.4|42
1580805300000|2020-02-04 08:35:00|556.9|556.3|556.4|555.8|556.9|556.3|556.4|555.8|10
1580805600000|2020-02-04 08:40:00|556.2|555.6|555.7|555.1|556.2|555.6|555.7|555.1|56
1580805900000|2020-02-04 08:45:00|555.6|555|556.7|556.1|556.7|556.1|555.2|554.6|115
1580806200000|2020-02-04 08:50:00|556.5|555.9|557|556.4|557|556.4|556.4|555.8|15
1580806500000|2020-02-04 08:55:00|556.9|556.3|556.8|556.2|557.2|556.6|556.7|556.1|13
1580806800000|2020-02-04 09:00:00|556.7|556.1|557.5|556.9|557.5|556.9|556.7|556.1|18
1580807100000|2020-02-04 09:05:00|557.4|556.8|557.7|557.1|557.7|557.1|557.4|556.8|31
1580807400000|2020-02-04 09:10:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|40
1580807700000|2020-02-04 09:15:00|557.8|557.2|558.2|557.6|558.7|558.1|557.8|557.2|55
1580808000000|2020-02-04 09:20:00|558.3|557.7|558.7|558.1|558.7|558.1|558|557.4|50
1580808300000|2020-02-04 09:25:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|26
1580808600000|2020-02-04 09:30:00|558.8|558.2|559.2|558.6|559.2|558.6|558.7|558.1|50
1580808900000|2020-02-04 09:35:00|559.4|558.8|558.7|558.1|559.7|559.1|558.7|558.1|233
1580809200000|2020-02-04 09:40:00|558.9|558.3|558.7|558.1|559|558.4|558.7|558.1|77
1580809500000|2020-02-04 09:45:00|558.9|558.3|558.8|558.2|558.9|558.3|558.2|557.6|144
1580809800000|2020-02-04 09:50:00|558.9|558.3|559.3|558.7|559.3|558.7|558.7|558.1|62
1580810100000|2020-02-04 09:55:00|559.6|559|561|560.4|561.9|561.3|559.5|558.9|670
1580810400000|2020-02-04 10:00:00|561.1|560.5|562|561.4|562|561.4|561|560.4|124
1580810700000|2020-02-04 10:05:00|561.9|561.3|560.9|560.3|562.1|561.5|560.7|560.1|240
1580811000000|2020-02-04 10:10:00|560.6|560|559.9|559.3|560.9|560.3|559.2|558.6|363
1580811300000|2020-02-04 10:15:00|560|559.4|559.5|558.9|560|559.4|559.4|558.8|66
1580811600000|2020-02-04 10:20:00|559.4|558.8|559.7|559.1|559.7|559.1|559.4|558.8|4
1580811900000|2020-02-04 10:25:00|559.9|559.3|559.6|559|559.9|559.3|558.9|558.3|30
1580812200000|2020-02-04 10:30:00|559.9|559.3|560.3|559.7|560.6|560|559.9|559.3|82
1580812500000|2020-02-04 10:35:00|560.2|559.6|560.9|560.3|560.9|560.3|560.2|559.6|37
1580812800000|2020-02-04 10:40:00|560.6|560|560.9|560.3|560.9|560.3|560.4|559.8|76
1580813100000|2020-02-04 10:45:00|560.7|560.1|560.6|560|560.9|560.3|560.4|559.8|60
1580813400000|2020-02-04 10:50:00|560.7|560.1|560.6|560|560.7|560.1|560.5|559.9|23
1580813700000|2020-02-04 10:55:00|560.5|559.9|560.8|560.2|560.9|560.3|560.4|559.8|61
1580814000000|2020-02-04 11:00:00|560.7|560.1|560.4|559.8|560.9|560.3|560.4|559.8|19
1580814300000|2020-02-04 11:05:00|560.1|559.5|560.2|559.6|560.4|559.8|560.1|559.5|20
1580814600000|2020-02-04 11:10:00|560.4|559.8|560.6|560|560.7|560.1|559.8|559.2|107
1580814900000|2020-02-04 11:15:00|560.7|560.1|561.7|561.1|561.9|561.3|560.7|560.1|213
1580815200000|2020-02-04 11:20:00|561.9|561.3|561.7|561.1|562.4|561.8|561.4|560.8|124
1580815500000|2020-02-04 11:25:00|561.6|561|561.5|560.9|561.9|561.3|561.1|560.5|70
1580815800000|2020-02-04 11:30:00|561.4|560.8|560.9|560.3|561.8|561.2|560.7|560.1|104
1580816100000|2020-02-04 11:35:00|561|560.4|561.4|560.8|561.4|560.8|560.9|560.3|47
1580816400000|2020-02-04 11:40:00|561.5|560.9|561.4|560.8|561.9|561.3|561.4|560.8|69
1580816700000|2020-02-04 11:45:00|561.6|561|561.7|561.1|561.9|561.3|561.6|561|56
1580817000000|2020-02-04 11:50:00|561.8|561.2|562.5|561.9|562.7|562.1|561.8|561.2|79
1580817300000|2020-02-04 11:55:00|562.7|562.1|562.5|561.9|562.7|562.1|562|561.4|54
1580817600000|2020-02-04 12:00:00|562.7|562.1|562.3|561.7|562.7|562.1|562|561.4|62
1580817900000|2020-02-04 12:05:00|562.5|561.9|561.5|560.9|562.7|562.1|561.3|560.7|311
1580818200000|2020-02-04 12:10:00|561.7|561.1|562|561.4|562.2|561.6|561.5|560.9|161
1580818500000|2020-02-04 12:15:00|561.7|561.1|561.8|561.2|562|561.4|561.7|561.1|77
1580818800000|2020-02-04 12:20:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|132
1580819100000|2020-02-04 12:25:00|561.9|561.3|561.8|561.2|562.1|561.5|561.7|561.1|82
1580819400000|2020-02-04 12:30:00|562|561.4|561.5|560.9|562|561.4|561.3|560.7|48
1580819700000|2020-02-04 12:35:00|561.3|560.7|561|560.4|561.5|560.9|561|560.4|47
1580820000000|2020-02-04 12:40:00|561.1|560.5|562.5|561.9|562.7|562.1|561.1|560.5|163
1580820300000|2020-02-04 12:45:00|562.6|562|561.9|561.3|562.7|562.1|561.5|560.9|331
1580820600000|2020-02-04 12:50:00|562|561.4|562.1|561.5|562.7|562.1|562|561.4|76
1580820900000|2020-02-04 12:55:00|562.2|561.6|562.7|562.1|562.9|562.3|562.2|561.6|130
1580821200000|2020-02-04 13:00:00|562.8|562.2|562.7|562.1|563|562.4|562.5|561.9|81
1580821500000|2020-02-04 13:05:00|562.8|562.2|562.1|561.5|562.8|562.2|561.9|561.3|228
1580821800000|2020-02-04 13:10:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|64
1580822100000|2020-02-04 13:15:00|561.6|561|561.9|561.3|561.9|561.3|561.4|560.8|91
1580822400000|2020-02-04 13:20:00|561.7|561.1|561.7|561.1|561.9|561.3|561.4|560.8|183
1580822700000|2020-02-04 13:25:00|561.6|561|561.6|561|561.9|561.3|561.5|560.9|74
1580823000000|2020-02-04 13:30:00|561.7|561.1|561.4|560.8|561.9|561.3|560.6|560|182
1580823300000|2020-02-04 13:35:00|561.5|560.9|561.9|561.3|562|561.4|561.4|560.8|206
1580823600000|2020-02-04 13:40:00|561.7|561.1|561.4|560.8|561.9|561.3|560.9|560.3|236
1580826600000|2020-02-04 14:30:00|561|560.4|561|560.4|561.5|560.9|559.9|559.3|1305
1580826900000|2020-02-04 14:35:00|561.1|560.5|561.8|561.2|562.2|561.6|561|560.4|969
1580827200000|2020-02-04 14:40:00|561.9|561.3|561|560.4|562|561.4|560.7|560.1|706
1580827500000|2020-02-04 14:45:00|560.9|560.3|560|559.4|561|560.4|559.8|559.2|482
1580827800000|2020-02-04 14:50:00|560.2|559.6|559.8|559.2|560.2|559.6|559.7|559.1|341
1580828100000|2020-02-04 14:55:00|559.7|559.1|559.5|558.9|560|559.4|559|558.4|871
1580828400000|2020-02-04 15:00:00|559.3|558.7|558.2|557.6|559.9|559.3|558|557.4|581
1580828700000|2020-02-04 15:05:00|558|557.4|557.5|556.9|558.2|557.6|557.2|556.6|568
1580829000000|2020-02-04 15:10:00|557.4|556.8|558.9|558.3|559.1|558.5|557.2|556.6|1152
1580829300000|2020-02-04 15:15:00|559|558.4|560.1|559.5|560.1|559.5|559|558.4|427
1580829600000|2020-02-04 15:20:00|559.8|559.2|560.1|559.5|560.3|559.7|559.5|558.9|430
1580829900000|2020-02-04 15:25:00|560.3|559.7|560.6|560|560.8|560.2|560.1|559.5|285
1580830200000|2020-02-04 15:30:00|560.7|560.1|558.9|558.3|560.8|560.2|558.8|558.2|460
1580830500000|2020-02-04 15:35:00|558.8|558.2|557.8|557.2|559.1|558.5|557.7|557.1|674
1580830800000|2020-02-04 15:40:00|557.9|557.3|557.7|557.1|558.1|557.5|557.3|556.7|401
1580831100000|2020-02-04 15:45:00|557.8|557.2|557.7|557.1|558.2|557.6|557.1|556.5|1731
1580831400000|2020-02-04 15:50:00|557.9|557.3|559.7|559.1|559.9|559.3|557.7|557.1|632
1580831700000|2020-02-04 15:55:00|559.6|559|559.5|558.9|559.7|559.1|559|558.4|316
1580832000000|2020-02-04 16:00:00|559.6|559|561|560.4|561.2|560.6|559.4|558.8|365
1580832300000|2020-02-04 16:05:00|561.2|560.6|560.7|560.1|561.2|560.6|560.2|559.6|518
1580832600000|2020-02-04 16:10:00|560.6|560|561.5|560.9|561.5|560.9|560.2|559.6|427
1580832900000|2020-02-04 16:15:00|561.4|560.8|561.1|560.5|561.7|561.1|560.9|560.3|687
1580833200000|2020-02-04 16:20:00|561.2|560.6|561.2|560.6|561.4|560.8|560.9|560.3|228
1580833500000|2020-02-04 16:25:00|561.1|560.5|561.4|560.8|561.5|560.9|560.9|560.3|234
1580833800000|2020-02-04 16:30:00|561.7|561.1|560.5|559.9|561.7|561.1|560.5|559.9|411
1580834100000|2020-02-04 16:35:00|560.6|560|561|560.4|561.2|560.6|560.4|559.8|173
1580834400000|2020-02-04 16:40:00|561.1|560.5|561|560.4|561.4|560.8|560.9|560.3|336
1580834700000|2020-02-04 16:45:00|561.2|560.6|560.7|560.1|561.2|560.6|560.2|559.6|289
1580835000000|2020-02-04 16:50:00|560.8|560.2|561.1|560.5|561.2|560.6|560.4|559.8|293
1580835300000|2020-02-04 16:55:00|561.2|560.6|560.6|560|561.4|560.8|560.6|560|339
1580835600000|2020-02-04 17:00:00|560.7|560.1|560.4|559.8|560.8|560.2|559.9|559.3|537
1580835900000|2020-02-04 17:05:00|560.3|559.7|559.8|559.2|560.5|559.9|559.8|559.2|235
1580836200000|2020-02-04 17:10:00|559.7|559.1|559.7|559.1|559.9|559.3|559.2|558.6|681
1580836500000|2020-02-04 17:15:00|559.6|559|558.8|558.2|559.8|559.2|558.8|558.2|388
1580836800000|2020-02-04 17:20:00|558.7|558.1|558.7|558.1|558.8|558.2|558.3|557.7|250
1580837100000|2020-02-04 17:25:00|558.6|558|559.6|559|559.9|559.3|558.6|558|789
1580837400000|2020-02-04 17:30:00|559.5|558.9|559.1|558.5|559.8|559.2|559|558.4|716
1580837700000|2020-02-04 17:35:00|559.2|558.6|559.2|558.6|559.2|558.6|558.8|558.2|146
1580838000000|2020-02-04 17:40:00|559.3|558.7|558.8|558.2|559.9|559.3|558.7|558.1|318
1580838300000|2020-02-04 17:45:00|558.7|558.1|559.1|558.5|559.4|558.8|558.7|558.1|193
1580838600000|2020-02-04 17:50:00|559.2|558.6|559.4|558.8|560|559.4|559|558.4|249
1580838900000|2020-02-04 17:55:00|559.5|558.9|559.4|558.8|559.6|559|559.1|558.5|172
1580839200000|2020-02-04 18:00:00|559.3|558.7|558.4|557.8|559.6|559|558.2|557.6|292
1580839500000|2020-02-04 18:05:00|558.2|557.6|558.7|558.1|558.7|558.1|558.2|557.6|325
1580839800000|2020-02-04 18:10:00|558.6|558|557.8|557.2|558.8|558.2|557.7|557.1|510
1580840100000|2020-02-04 18:15:00|557.7|557.1|556|555.4|557.7|557.1|555.8|555.2|2285
1580840400000|2020-02-04 18:20:00|555.9|555.3|556.5|555.9|556.5|555.9|555.8|555.2|353
1580840700000|2020-02-04 18:25:00|556.4|555.8|556|555.4|556.5|555.9|555.7|555.1|280
1580841000000|2020-02-04 18:30:00|555.9|555.3|555.8|555.2|556.3|555.7|555.8|555.2|253
1580841300000|2020-02-04 18:35:00|555.9|555.3|555.7|555.1|556.1|555.5|555.6|555|171
1580841600000|2020-02-04 18:40:00|555.8|555.2|554.9|554.3|556|555.4|554.7|554.1|747
1580841900000|2020-02-04 18:45:00|555.2|554.6|554.7|554.1|555.2|554.6|554.7|554.1|416
1580842200000|2020-02-04 18:50:00|554.5|553.9|554.2|553.6|554.7|554.1|553.6|553|1091
1580842500000|2020-02-04 18:55:00|554.1|553.5|553.6|553|554.5|553.9|553.5|552.9|627
1580842800000|2020-02-04 19:00:00|553.5|552.9|554.6|554|554.9|554.3|553.3|552.7|743
1580843100000|2020-02-04 19:05:00|554.5|553.9|555.3|554.7|555.5|554.9|554.3|553.7|771
1580843400000|2020-02-04 19:10:00|555.2|554.6|555.7|555.1|556.7|556.1|554.6|554|2942
1580843700000|2020-02-04 19:15:00|555.8|555.2|556.2|555.6|556.7|556.1|555.8|555.2|964
1580864400000|2020-02-05 01:00:00|557.7|557.1|557.8|557.2|557.9|557.3|556.5|555.9|325
1580864700000|2020-02-05 01:05:00|558|557.4|558.6|558|558.6|558|557.8|557.2|185
1580865000000|2020-02-05 01:10:00|558.5|557.9|558.1|557.5|558.6|558|558.1|557.5|63
1580865300000|2020-02-05 01:15:00|557.9|557.3|557.6|557|558.1|557.5|557.6|557|33
1580865600000|2020-02-05 01:20:00|557.7|557.1|557.3|556.7|557.8|557.2|557.3|556.7|19
1580865900000|2020-02-05 01:25:00|557.4|556.8|557.4|556.8|557.6|557|557.4|556.8|204
1580866200000|2020-02-05 01:30:00|557.5|556.9|557.5|556.9|557.5|556.9|557.4|556.8|5
1580866500000|2020-02-05 01:35:00|557.4|556.8|557.6|557|557.7|557.1|557.1|556.5|80
1580866800000|2020-02-05 01:40:00|557.5|556.9|557.4|556.8|557.6|557|557.3|556.7|10
1580867100000|2020-02-05 01:45:00|557.5|556.9|557.5|556.9|557.5|556.9|557.5|556.9|0
1580867400000|2020-02-05 01:50:00|557.6|557|557.6|557|557.6|557|557.6|557|8
1580867700000|2020-02-05 01:55:00|557.9|557.3|557.9|557.3|558|557.4|557.7|557.1|5
1580868000000|2020-02-05 02:00:00|557.8|557.2|557.7|557.1|557.8|557.2|557.5|556.9|24
1580868300000|2020-02-05 02:05:00|557.8|557.2|557.7|557.1|558|557.4|557.7|557.1|7
1580868600000|2020-02-05 02:10:00|557.6|557|557.6|557|557.7|557.1|557.6|557|1
1580868900000|2020-02-05 02:15:00|557.7|557.1|557.6|557|557.7|557.1|557.6|557|2
1580869200000|2020-02-05 02:20:00|557.7|557.1|557.6|557|557.8|557.2|557.6|557|11
1580869500000|2020-02-05 02:25:00|||||||||10
1580869800000|2020-02-05 02:30:00|557.7|557.1|557.7|557.1|557.9|557.3|557.7|557.1|8
1580870100000|2020-02-05 02:35:00|557.9|557.3|557.9|557.3|557.9|557.3|557.9|557.3|2
1580870400000|2020-02-05 02:40:00|||||||||3
1580870700000|2020-02-05 02:45:00|558.1|557.5|559|558.4|559|558.4|558|557.4|95
1580871000000|2020-02-05 02:50:00|558.8|558.2|558.7|558.1|558.9|558.3|558.5|557.9|17
1580871300000|2020-02-05 02:55:00|558.6|558|558.7|558.1|558.8|558.2|558.6|558|21
1580871600000|2020-02-05 03:00:00|558.6|558|558.6|558|558.7|558.1|558.6|558|1
1580871900000|2020-02-05 03:05:00|558.7|558.1|557.9|557.3|558.7|558.1|557.7|557.1|71
1580872200000|2020-02-05 03:10:00|557.7|557.1|557.9|557.3|558|557.4|557.7|557.1|9
1580872500000|2020-02-05 03:15:00|557.8|557.2|558|557.4|558|557.4|557.6|557|21
1580872800000|2020-02-05 03:20:00|558.1|557.5|558.1|557.5|558.2|557.6|558|557.4|18
1580873100000|2020-02-05 03:25:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|2
1580873400000|2020-02-05 03:30:00|558|557.4|558|557.4|558.1|557.5|558|557.4|1
1580873700000|2020-02-05 03:35:00|||||||||4
1580874000000|2020-02-05 03:40:00|558.1|557.5|558|557.4|558.1|557.5|558|557.4|8
1580874300000|2020-02-05 03:45:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|3
1580874600000|2020-02-05 03:50:00|558.1|557.5|558.2|557.6|558.2|557.6|558.1|557.5|2
1580874900000|2020-02-05 03:55:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|0
1580875200000|2020-02-05 04:00:00|558.2|557.6|558.2|557.6|558.2|557.6|558.1|557.5|70
1580875500000|2020-02-05 04:05:00|||||||||2
1580875800000|2020-02-05 04:10:00|558.3|557.7|558.1|557.5|558.4|557.8|558.1|557.5|13
1580876100000|2020-02-05 04:15:00|558.2|557.6|558.2|557.6|558.4|557.8|558.2|557.6|7
1580876400000|2020-02-05 04:20:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|7
1580876700000|2020-02-05 04:25:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|2
1580877000000|2020-02-05 04:30:00|558.1|557.5|558.1|557.5|558.1|557.5|558.1|557.5|1
1580877300000|2020-02-05 04:35:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|3
1580877600000|2020-02-05 04:40:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|5
1580877900000|2020-02-05 04:45:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|1
1580878200000|2020-02-05 04:50:00|558.6|558|558.8|558.2|559|558.4|558.6|558|39
1580878500000|2020-02-05 04:55:00|558.7|558.1|558.9|558.3|558.9|558.3|558.7|558.1|2
1580878800000|2020-02-05 05:00:00|558.8|558.2|558.7|558.1|558.8|558.2|558.7|558.1|5
1580879100000|2020-02-05 05:05:00|558.6|558|558.9|558.3|558.9|558.3|558.6|558|17
1580879400000|2020-02-05 05:10:00|558.8|558.2|559|558.4|559.1|558.5|558.7|558.1|21
1580879700000|2020-02-05 05:15:00|559.1|558.5|559|558.4|559.1|558.5|559|558.4|24
1580880000000|2020-02-05 05:20:00|559.1|558.5|559.4|558.8|559.4|558.8|559.1|558.5|60
1580880300000|2020-02-05 05:25:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|14
1580880600000|2020-02-05 05:30:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|11
1580880900000|2020-02-05 05:35:00|558.6|558|558.6|558|558.7|558.1|558.6|558|8
1580881200000|2020-02-05 05:40:00|558.7|558.1|558.9|558.3|558.9|558.3|558.6|558|14
1580881500000|2020-02-05 05:45:00|||||||||4
1580881800000|2020-02-05 05:50:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|4
1580882100000|2020-02-05 05:55:00|559|558.4|559|558.4|559|558.4|558.9|558.3|14
1580882400000|2020-02-05 06:00:00|559.1|558.5|559.9|559.3|560|559.4|559.1|558.5|17
1580882700000|2020-02-05 06:05:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|13
1580883000000|2020-02-05 06:10:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|9
1580883300000|2020-02-05 06:15:00|559.5|558.9|559.6|559|559.8|559.2|559.4|558.8|17
1580883600000|2020-02-05 06:20:00|559.4|558.8|559.2|558.6|559.5|558.9|559.1|558.5|12
1580883900000|2020-02-05 06:25:00|559.3|558.7|559.4|558.8|559.5|558.9|559.2|558.6|19
1580884200000|2020-02-05 06:30:00|559.2|558.6|559.2|558.6|559.3|558.7|559|558.4|22
1580884500000|2020-02-05 06:35:00|||||||||13
1580884800000|2020-02-05 06:40:00|559|558.4|559|558.4|559.2|558.6|559|558.4|20
1580885100000|2020-02-05 06:45:00|559.2|558.6|559.2|558.6|559.3|558.7|559.1|558.5|12
1580885400000|2020-02-05 06:50:00|559|558.4|559.2|558.6|559.5|558.9|559|558.4|26
1580885700000|2020-02-05 06:55:00|559|558.4|559|558.4|559.2|558.6|559|558.4|16
1580886000000|2020-02-05 07:00:00|559.1|558.5|559.3|558.7|559.3|558.7|559.1|558.5|6
1580886300000|2020-02-05 07:05:00|559.2|558.6|558.8|558.2|559.3|558.7|558.8|558.2|33
1580886600000|2020-02-05 07:10:00|559|558.4|559|558.4|559.2|558.6|559|558.4|20
1580886900000|2020-02-05 07:15:00|559.1|558.5|559.2|558.6|559.3|558.7|559|558.4|8
1580887200000|2020-02-05 07:20:00|559.3|558.7|559.8|559.2|559.8|559.2|559.2|558.6|21
1580887500000|2020-02-05 07:25:00|559.7|559.1|559.5|558.9|559.7|559.1|559.5|558.9|11
1580887800000|2020-02-05 07:30:00|559.2|558.6|559.2|558.6|559.2|558.6|559.2|558.6|12
1580888100000|2020-02-05 07:35:00|559.1|558.5|559|558.4|559.4|558.8|559|558.4|16
1580888400000|2020-02-05 07:40:00|559.2|558.6|558.5|557.9|559.2|558.6|558.2|557.6|100
1580888700000|2020-02-05 07:45:00|558.3|557.7|558.3|557.7|558.4|557.8|558.2|557.6|12
1580889000000|2020-02-05 07:50:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|15
1580889300000|2020-02-05 07:55:00|558.2|557.6|558.2|557.6|558.3|557.7|558.1|557.5|15
1580889600000|2020-02-05 08:00:00|558.3|557.7|558|557.4|558.5|557.9|558|557.4|31
1580889900000|2020-02-05 08:05:00|558.1|557.5|557.9|557.3|558.1|557.5|557.6|557|47
1580890200000|2020-02-05 08:10:00|557.8|557.2|558.1|557.5|558.1|557.5|557.8|557.2|21
1580890500000|2020-02-05 08:15:00|558.2|557.6|557.8|557.2|558.5|557.9|557.6|557|28
1580890800000|2020-02-05 08:20:00|557.7|557.1|557.7|557.1|557.7|557.1|557.7|557.1|9
1580891100000|2020-02-05 08:25:00|557.9|557.3|558|557.4|558|557.4|557.7|557.1|31
1580891400000|2020-02-05 08:30:00|558.1|557.5|559|558.4|559|558.4|558|557.4|72
1580891700000|2020-02-05 08:35:00|559.1|558.5|560.3|559.7|560.3|559.7|559.1|558.5|78
1580892000000|2020-02-05 08:40:00|560.2|559.6|560|559.4|560.6|560|559.5|558.9|113
1580892300000|2020-02-05 08:45:00|560.1|559.5|559.7|559.1|560.2|559.6|559.7|559.1|39
1580892600000|2020-02-05 08:50:00|559.6|559|559.2|558.6|560|559.4|559.2|558.6|44
1580892900000|2020-02-05 08:55:00|559.4|558.8|559.5|558.9|559.5|558.9|559.1|558.5|21
1580893200000|2020-02-05 09:00:00|559.6|559|560.6|560|560.6|560|559.5|558.9|42
1580893500000|2020-02-05 09:05:00|560.7|560.1|560.5|559.9|560.9|560.3|560.4|559.8|69
1580893800000|2020-02-05 09:10:00|560.4|559.8|560.2|559.6|560.5|559.9|560.1|559.5|5
1580894100000|2020-02-05 09:15:00|560.4|559.8|560.5|559.9|560.5|559.9|560.1|559.5|23
1580894400000|2020-02-05 09:20:00|560.6|560|560.6|560|560.7|560.1|560.6|560|9
1580894700000|2020-02-05 09:25:00|560.7|560.1|560.6|560|560.9|560.3|560.6|560|61
1580895000000|2020-02-05 09:30:00|560.7|560.1|561|560.4|561.1|560.5|560.7|560.1|38
1580895300000|2020-02-05 09:35:00|561.1|560.5|561.4|560.8|561.4|560.8|561.1|560.5|24
1580895600000|2020-02-05 09:40:00|561.5|560.9|559.7|559.1|561.5|560.9|559.6|559|253
1580895900000|2020-02-05 09:45:00|559.6|559|559.9|559.3|560|559.4|559.4|558.8|28
1580896200000|2020-02-05 09:50:00|560|559.4|560.4|559.8|560.4|559.8|559.9|559.3|34
1580896500000|2020-02-05 09:55:00|560.3|559.7|560.1|559.5|560.5|559.9|560.1|559.5|50
1580896800000|2020-02-05 10:00:00|560|559.4|559.9|559.3|560.3|559.7|559.9|559.3|33
1580897100000|2020-02-05 10:05:00|560|559.4|560.1|559.5|560.2|559.6|559.9|559.3|9
1580897400000|2020-02-05 10:10:00|560|559.4|560.1|559.5|560.5|559.9|560|559.4|39
1580897700000|2020-02-05 10:15:00|560.3|559.7|560.5|559.9|560.5|559.9|560.3|559.7|3
1580898000000|2020-02-05 10:20:00|560.4|559.8|560.1|559.5|560.5|559.9|560.1|559.5|16
1580898300000|2020-02-05 10:25:00|||||||||2
1580898600000|2020-02-05 10:30:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|5
1580898900000|2020-02-05 10:35:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|7
1580899200000|2020-02-05 10:40:00|559.6|559|559.8|559.2|559.9|559.3|559.6|559|29
1580899500000|2020-02-05 10:45:00|559.9|559.3|560|559.4|560.1|559.5|559.9|559.3|26
1580899800000|2020-02-05 10:50:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|1
1580900100000|2020-02-05 10:55:00|560|559.4|559.9|559.3|560.1|559.5|559.5|558.9|42
1580900400000|2020-02-05 11:00:00|559.8|559.2|560.3|559.7|560.3|559.7|559.8|559.2|51
1580900700000|2020-02-05 11:05:00|560.2|559.6|560.4|559.8|560.5|559.9|560.2|559.6|2
1580901000000|2020-02-05 11:10:00|560.1|559.5|560.7|560.1|560.9|560.3|560.1|559.5|241
1580901300000|2020-02-05 11:15:00|560.8|560.2|560.6|560|560.8|560.2|560.6|560|160
1580901600000|2020-02-05 11:20:00|560.7|560.1|560.7|560.1|560.8|560.2|560.5|559.9|13
1580901900000|2020-02-05 11:25:00|560.8|560.2|561|560.4|561.2|560.6|560.8|560.2|19
1580902200000|2020-02-05 11:30:00|560.8|560.2|561|560.4|561.2|560.6|560.8|560.2|83
1580902500000|2020-02-05 11:35:00|560.9|560.3|560.7|560.1|560.9|560.3|560.2|559.6|86
1580902800000|2020-02-05 11:40:00|560.5|559.9|560.6|560|560.6|560|560.1|559.5|114
1580903100000|2020-02-05 11:45:00|560.5|559.9|559.1|558.5|560.6|560|559.1|558.5|196
1580903400000|2020-02-05 11:50:00|559.4|558.8|559|558.4|559.4|558.8|558.9|558.3|47
1580903700000|2020-02-05 11:55:00|558.9|558.3|558.9|558.3|559.1|558.5|558.9|558.3|11
1580904000000|2020-02-05 12:00:00|558.6|558|558.5|557.9|558.6|558|557.9|557.3|179
1580904300000|2020-02-05 12:05:00|558.6|558|558.5|557.9|558.6|558|557.9|557.3|137
1580904600000|2020-02-05 12:10:00|558.6|558|558.4|557.8|558.9|558.3|558.4|557.8|44
1580904900000|2020-02-05 12:15:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|24
1580905200000|2020-02-05 12:20:00|558.6|558|558.1|557.5|558.6|558|557.8|557.2|152
1580905500000|2020-02-05 12:25:00|558.2|557.6|557.8|557.2|558.2|557.6|557.7|557.1|35
1580905800000|2020-02-05 12:30:00|557.9|557.3|558.5|557.9|558.5|557.9|557.9|557.3|25
1580906100000|2020-02-05 12:35:00|558.6|558|559.2|558.6|559.2|558.6|558.3|557.7|42
1580906400000|2020-02-05 12:40:00|559.3|558.7|559|558.4|559.5|558.9|559|558.4|40
1580906700000|2020-02-05 12:45:00|559.1|558.5|559.4|558.8|559.4|558.8|558.8|558.2|17
1580907000000|2020-02-05 12:50:00|559.5|558.9|559.9|559.3|559.9|559.3|559.4|558.8|10
1580907300000|2020-02-05 12:55:00|559.6|559|560.1|559.5|560.1|559.5|559.6|559|33
1580907600000|2020-02-05 13:00:00|559.9|559.3|559.7|559.1|560.1|559.5|559.6|559|67
1580907900000|2020-02-05 13:05:00|559.8|559.2|560.6|560|560.6|560|559.8|559.2|112
1580908200000|2020-02-05 13:10:00|560.5|559.9|561.2|560.6|561.7|561.1|560.5|559.9|223
1580908500000|2020-02-05 13:15:00|561.3|560.7|561.6|561|561.7|561.1|560.6|560|164
1580908800000|2020-02-05 13:20:00|561.7|561.1|562.1|561.5|562.1|561.5|561.5|560.9|96
1580909100000|2020-02-05 13:25:00|562|561.4|561.7|561.1|562.1|561.5|561.4|560.8|67
1580909400000|2020-02-05 13:30:00|561.5|560.9|561.4|560.8|561.6|561|560.8|560.2|123
1580909700000|2020-02-05 13:35:00|561.5|560.9|560.9|560.3|561.7|561.1|560.8|560.2|66
1580910000000|2020-02-05 13:40:00|561|560.4|561.2|560.6|561.5|560.9|560.9|560.3|70
1580913000000|2020-02-05 14:30:00|559.6|559|557.6|557|561.6|561|557.1|556.5|3196
1580913300000|2020-02-05 14:35:00|557.5|556.9|556.6|556|557.9|557.3|556.4|555.8|743
1580913600000|2020-02-05 14:40:00|556.5|555.9|557.5|556.9|557.9|557.3|555.9|555.3|772
1580913900000|2020-02-05 14:45:00|557.6|557|556.9|556.3|557.6|557|556.4|555.8|346
1580914200000|2020-02-05 14:50:00|557|556.4|558.9|558.3|559.1|558.5|557|556.4|620
1580914500000|2020-02-05 14:55:00|558.7|558.1|557.9|557.3|559.4|558.8|557.3|556.7|406
1580914800000|2020-02-05 15:00:00|557.6|557|558.1|557.5|558.1|557.5|557.1|556.5|319
1580915100000|2020-02-05 15:05:00|558.2|557.6|558.1|557.5|558.9|558.3|557.8|557.2|970
1580915400000|2020-02-05 15:10:00|558|557.4|556.2|555.6|558|557.4|556.2|555.6|3084
1580915700000|2020-02-05 15:15:00|556.3|555.7|556.9|556.3|557.4|556.8|556.2|555.6|1339
1580916000000|2020-02-05 15:20:00|556.7|556.1|556.1|555.5|557.4|556.8|556|555.4|459
1580916300000|2020-02-05 15:25:00|556|555.4|555.9|555.3|556.2|555.6|554.4|553.8|1271
1580916600000|2020-02-05 15:30:00|555.8|555.2|556.6|556|557|556.4|555.8|555.2|775
1580916900000|2020-02-05 15:35:00|556.7|556.1|557.8|557.2|557.8|557.2|556.4|555.8|295
1580917200000|2020-02-05 15:40:00|557.5|556.9|558.5|557.9|558.5|557.9|557.4|556.8|445
1580917500000|2020-02-05 15:45:00|558.3|557.7|558.3|557.7|558.5|557.9|557.4|556.8|340
1580917800000|2020-02-05 15:50:00|558.2|557.6|557.1|556.5|558.3|557.7|556.8|556.2|225
1580918100000|2020-02-05 15:55:00|557.2|556.6|557.3|556.7|557.4|556.8|556.8|556.2|220
1580918400000|2020-02-05 16:00:00|557.4|556.8|556.9|556.3|557.5|556.9|556.6|556|167
1580918700000|2020-02-05 16:05:00|556.8|556.2|557.3|556.7|557.5|556.9|556.8|556.2|294
1580919000000|2020-02-05 16:10:00|557|556.4|556.7|556.1|557|556.4|556.5|555.9|86
1580919300000|2020-02-05 16:15:00|556.6|556|557.5|556.9|557.5|556.9|556.6|556|185
1580919600000|2020-02-05 16:20:00|557.6|557|557.6|557|558|557.4|557.5|556.9|153
1580919900000|2020-02-05 16:25:00|557.7|557.1|556.7|556.1|557.8|557.2|556.5|555.9|235
1580920200000|2020-02-05 16:30:00|556.6|556|556|555.4|556.7|556.1|556|555.4|237
1580920500000|2020-02-05 16:35:00|556.1|555.5|556.6|556|556.9|556.3|555.9|555.3|292
1580920800000|2020-02-05 16:40:00|556.4|555.8|556.5|555.9|557|556.4|556.3|555.7|186
1580921100000|2020-02-05 16:45:00|556.6|556|556.9|556.3|557|556.4|556.5|555.9|127
1580921400000|2020-02-05 16:50:00|557|556.4|557.3|556.7|557.5|556.9|556.4|555.8|237
1580921700000|2020-02-05 16:55:00|557.2|556.6|556.8|556.2|557.2|556.6|556.5|555.9|172
1580922000000|2020-02-05 17:00:00|556.7|556.1|557.2|556.6|557.3|556.7|556.5|555.9|391
1580922300000|2020-02-05 17:05:00|557.3|556.7|556.8|556.2|557.3|556.7|556.8|556.2|121
1580922600000|2020-02-05 17:10:00|556.7|556.1|556.6|556|556.8|556.2|556.3|555.7|107
1580922900000|2020-02-05 17:15:00|556.7|556.1|557|556.4|557.4|556.8|556.4|555.8|214
1580923200000|2020-02-05 17:20:00|556.9|556.3|557.1|556.5|557.4|556.8|556.5|555.9|378
1580923500000|2020-02-05 17:25:00|557|556.4|556.9|556.3|557.2|556.6|556.5|555.9|157
1580923800000|2020-02-05 17:30:00|557|556.4|557.1|556.5|557.3|556.7|557|556.4|163
1580924100000|2020-02-05 17:35:00|557.3|556.7|557|556.4|557.5|556.9|556.5|555.9|707
1580924400000|2020-02-05 17:40:00|557.1|556.5|556.8|556.2|557.1|556.5|556.7|556.1|129
1580924700000|2020-02-05 17:45:00|556.6|556|556.5|555.9|556.7|556.1|556.4|555.8|212
1580925000000|2020-02-05 17:50:00|556.4|555.8|556.6|556|557|556.4|556.4|555.8|106
1580925300000|2020-02-05 17:55:00|556.5|555.9|556.9|556.3|557|556.4|556.5|555.9|86
1580925600000|2020-02-05 18:00:00|557|556.4|556.6|556|557|556.4|556.6|556|65
1580925900000|2020-02-05 18:05:00|556.5|555.9|556.7|556.1|556.9|556.3|556.4|555.8|259
1580926200000|2020-02-05 18:10:00|556.6|556|557.7|557.1|558|557.4|556.6|556|376
1580926500000|2020-02-05 18:15:00|557.8|557.2|558|557.4|558.3|557.7|557.5|556.9|370
1580926800000|2020-02-05 18:20:00|558.1|557.5|558|557.4|558.1|557.5|557.9|557.3|149
1580927100000|2020-02-05 18:25:00|557.9|557.3|559.1|558.5|559.3|558.7|557.9|557.3|271
1580927400000|2020-02-05 18:30:00|559.2|558.6|559.6|559|559.9|559.3|559.1|558.5|311
1580927700000|2020-02-05 18:35:00|559.9|559.3|560.1|559.5|560.3|559.7|559.6|559|576
1580928000000|2020-02-05 18:40:00|560.2|559.6|559.4|558.8|560.4|559.8|559.3|558.7|537
1580928300000|2020-02-05 18:45:00|559.3|558.7|559.6|559|559.6|559|559.1|558.5|219
1580928600000|2020-02-05 18:50:00|559.4|558.8|559.7|559.1|560.1|559.5|559.4|558.8|136
1580928900000|2020-02-05 18:55:00|559.8|559.2|559.9|559.3|559.9|559.3|559.6|559|126
1580929200000|2020-02-05 19:00:00|559.8|559.2|559.4|558.8|559.9|559.3|559.1|558.5|280
1580929500000|2020-02-05 19:05:00|559.6|559|560|559.4|560.4|559.8|559.6|559|388
1580929800000|2020-02-05 19:10:00|559.9|559.3|560.6|560|560.9|560.3|559|558.4|1545
1580930100000|2020-02-05 19:15:00|560.7|560.1|559.9|559.3|560.7|560.1|559.4|558.8|857
1580950800000|2020-02-06 01:00:00|561.9|561.3|561.3|560.7|562|561.4|560.8|560.2|311
1580951100000|2020-02-06 01:05:00|561.4|560.8|561.7|561.1|562|561.4|561.2|560.6|185
1580951400000|2020-02-06 01:10:00|561.6|561|562.1|561.5|562.1|561.5|561.6|561|64
1580951700000|2020-02-06 01:15:00|562.2|561.6|563.9|563.3|563.9|563.3|562.2|561.6|169
1580952000000|2020-02-06 01:20:00|564|563.4|563.4|562.8|564|563.4|563.3|562.7|91
1580952300000|2020-02-06 01:25:00|563|562.4|563.1|562.5|563.3|562.7|563|562.4|69
1580952600000|2020-02-06 01:30:00|563.2|562.6|562.1|561.5|563.2|562.6|562.1|561.5|105
1580952900000|2020-02-06 01:35:00|562|561.4|562.1|561.5|562.1|561.5|561.7|561.1|27
1580953200000|2020-02-06 01:40:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|14
1580953500000|2020-02-06 01:45:00|562.2|561.6|562.4|561.8|562.4|561.8|562.2|561.6|14
1580953800000|2020-02-06 01:50:00|562.2|561.6|562|561.4|562.3|561.7|561.8|561.2|47
1580954100000|2020-02-06 01:55:00|561.9|561.3|562.3|561.7|562.3|561.7|561.8|561.2|12
1580954400000|2020-02-06 02:00:00|562|561.4|561.8|561.2|562.3|561.7|561.8|561.2|38
1580954700000|2020-02-06 02:05:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|36
1580955000000|2020-02-06 02:10:00|561.7|561.1|561.2|560.6|561.7|561.1|560.9|560.3|93
1580955300000|2020-02-06 02:15:00|561.3|560.7|561.1|560.5|561.3|560.7|561|560.4|17
1580955600000|2020-02-06 02:20:00|561|560.4|561.3|560.7|561.5|560.9|560.9|560.3|80
1580955900000|2020-02-06 02:25:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|1
1580956200000|2020-02-06 02:30:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|6
1580956500000|2020-02-06 02:35:00|561.2|560.6|561.5|560.9|561.5|560.9|561.2|560.6|4
1580956800000|2020-02-06 02:40:00|561.8|561.2|561.8|561.2|561.9|561.3|561.8|561.2|32
1580957100000|2020-02-06 02:45:00|561.6|561|561.8|561.2|561.8|561.2|561.5|560.9|11
1580957400000|2020-02-06 02:50:00|561.7|561.1|561.7|561.1|561.8|561.2|561.5|560.9|16
1580957700000|2020-02-06 02:55:00|561.6|561|561.7|561.1|561.8|561.2|561.5|560.9|6
1580958000000|2020-02-06 03:00:00|561.8|561.2|562.2|561.6|562.2|561.6|561.8|561.2|21
1580958300000|2020-02-06 03:05:00|562|561.4|562.3|561.7|562.4|561.8|562|561.4|34
1580958600000|2020-02-06 03:10:00|562|561.4|562.3|561.7|562.4|561.8|562|561.4|8
1580958900000|2020-02-06 03:15:00|562.1|561.5|561.6|561|562.1|561.5|561.5|560.9|17
1580959200000|2020-02-06 03:20:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|4
1580959500000|2020-02-06 03:25:00|561.7|561.1|561.8|561.2|562|561.4|561.5|560.9|38
1580959800000|2020-02-06 03:30:00|562|561.4|561.9|561.3|562|561.4|561.8|561.2|11
1580960100000|2020-02-06 03:35:00|562|561.4|562|561.4|562|561.4|562|561.4|0
1580960400000|2020-02-06 03:40:00|562.1|561.5|562|561.4|562.2|561.6|562|561.4|3
1580961000000|2020-02-06 03:50:00|562.1|561.5|561.7|561.1|562.1|561.5|561.7|561.1|5
1580961300000|2020-02-06 03:55:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|7
1580961600000|2020-02-06 04:00:00|561.3|560.7|561.2|560.6|561.4|560.8|560.4|559.8|218
1580961900000|2020-02-06 04:05:00|561.4|560.8|561.7|561.1|562.1|561.5|561.4|560.8|88
1580962200000|2020-02-06 04:10:00|561.6|561|561.2|560.6|561.6|561|560.9|560.3|19
1580962500000|2020-02-06 04:15:00|560.9|560.3|560.7|560.1|560.9|560.3|560.7|560.1|42
1580962800000|2020-02-06 04:20:00|560.8|560.2|560.7|560.1|560.8|560.2|560.7|560.1|50
1580963100000|2020-02-06 04:25:00|560.9|560.3|560.7|560.1|561|560.4|560.6|560|8
1580963400000|2020-02-06 04:30:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|0
1580963700000|2020-02-06 04:35:00|560.6|560|560.6|560|560.7|560.1|560.6|560|1
1580964000000|2020-02-06 04:40:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|1
1580964300000|2020-02-06 04:45:00|560.8|560.2|560.9|560.3|560.9|560.3|560.7|560.1|6
1580964600000|2020-02-06 04:50:00|561.1|560.5|560.9|560.3|561.1|560.5|560.7|560.1|6
1580964900000|2020-02-06 04:55:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|131
1580965200000|2020-02-06 05:00:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|3
1580965500000|2020-02-06 05:05:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|13
1580966100000|2020-02-06 05:15:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|7
1580966400000|2020-02-06 05:20:00|||||||||2
1580966700000|2020-02-06 05:25:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|4
1580967000000|2020-02-06 05:30:00|561.1|560.5|561.2|560.6|561.2|560.6|560.9|560.3|13
1580967300000|2020-02-06 05:35:00|561.1|560.5|561.1|560.5|561.2|560.6|560.9|560.3|11
1580967600000|2020-02-06 05:40:00|561|560.4|562.1|561.5|562.1|561.5|560.9|560.3|33
1580967900000|2020-02-06 05:45:00|562.4|561.8|562.3|561.7|562.6|562|562.2|561.6|66
1580968200000|2020-02-06 05:50:00|562.4|561.8|561.7|561.1|562.4|561.8|561.4|560.8|30
1580968500000|2020-02-06 05:55:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|3
1580968800000|2020-02-06 06:00:00|561.9|561.3|562.7|562.1|562.9|562.3|561.9|561.3|61
1580969100000|2020-02-06 06:05:00|562.9|562.3|562.2|561.6|562.9|562.3|562.2|561.6|46
1580969400000|2020-02-06 06:10:00|562|561.4|562.1|561.5|562.1|561.5|562|561.4|9
1580969700000|2020-02-06 06:15:00|562.2|561.6|562.6|562|562.6|562|562.2|561.6|8
1580970000000|2020-02-06 06:20:00|562.7|562.1|562.2|561.6|562.9|562.3|562.2|561.6|45
1580970300000|2020-02-06 06:25:00|562.3|561.7|562.4|561.8|562.6|562|562.3|561.7|23
1580970600000|2020-02-06 06:30:00|562.5|561.9|562.1|561.5|562.6|562|561.9|561.3|34
1580970900000|2020-02-06 06:35:00|562.2|561.6|562.4|561.8|562.5|561.9|562.1|561.5|9
1580971200000|2020-02-06 06:40:00|562.3|561.7|561.9|561.3|562.3|561.7|561.9|561.3|15
1580971500000|2020-02-06 06:45:00|562|561.4|562.4|561.8|562.6|562|561.9|561.3|27
1580971800000|2020-02-06 06:50:00|562.5|561.9|562.1|561.5|562.6|562|562|561.4|27
1580972100000|2020-02-06 06:55:00|561.9|561.3|561.6|561|561.9|561.3|561.6|561|24
1580972400000|2020-02-06 07:00:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|26
1580972700000|2020-02-06 07:05:00|561.7|561.1|561.4|560.8|561.9|561.3|561.2|560.6|17
1580973000000|2020-02-06 07:10:00|561.5|560.9|561.7|561.1|561.7|561.1|561.5|560.9|11
1580973300000|2020-02-06 07:15:00|561.6|561|561.9|561.3|562.2|561.6|561.6|561|12
1580973600000|2020-02-06 07:20:00|562.1|561.5|562|561.4|562.2|561.6|561.9|561.3|9
1580973900000|2020-02-06 07:25:00|561.9|561.3|562.1|561.5|562.4|561.8|561.9|561.3|9
1580974200000|2020-02-06 07:30:00|561.9|561.3|562|561.4|562.2|561.6|561.9|561.3|19
1580974500000|2020-02-06 07:35:00|562.1|561.5|562|561.4|562.1|561.5|561.9|561.3|7
1580974800000|2020-02-06 07:40:00|561.9|561.3|561.8|561.2|561.9|561.3|561.8|561.2|5
1580975100000|2020-02-06 07:45:00|561.7|561.1|561.9|561.3|561.9|561.3|561.6|561|4
1580975400000|2020-02-06 07:50:00|561.7|561.1|561.7|561.1|562.2|561.6|561.7|561.1|17
1580975700000|2020-02-06 07:55:00|561.6|561|562.2|561.6|562.2|561.6|561.6|561|8
1580976000000|2020-02-06 08:00:00|562.1|561.5|562.9|562.3|562.9|562.3|561.9|561.3|31
1580976300000|2020-02-06 08:05:00|563.1|562.5|562.7|562.1|563.1|562.5|562.7|562.1|18
1580976600000|2020-02-06 08:10:00|562.6|562|562.4|561.8|562.7|562.1|562.4|561.8|14
1580976900000|2020-02-06 08:15:00|562.6|562|562.5|561.9|562.7|562.1|562.4|561.8|17
1580977200000|2020-02-06 08:20:00|562.7|562.1|562.4|561.8|562.7|562.1|562.4|561.8|2
1580977500000|2020-02-06 08:25:00|562.3|561.7|562.2|561.6|562.3|561.7|561.9|561.3|23
1580977800000|2020-02-06 08:30:00|561.9|561.3|561.9|561.3|562.1|561.5|561.8|561.2|34
1580978100000|2020-02-06 08:35:00|561.8|561.2|561.4|560.8|561.9|561.3|561.4|560.8|27
1580978400000|2020-02-06 08:40:00|561.2|560.6|561.4|560.8|561.4|560.8|561.2|560.6|15
1580978700000|2020-02-06 08:45:00|561.2|560.6|561.4|560.8|561.4|560.8|560.9|560.3|19
1580979000000|2020-02-06 08:50:00|561.5|560.9|561.4|560.8|561.7|561.1|561.4|560.8|7
1580979300000|2020-02-06 08:55:00|561.6|561|561.4|560.8|561.7|561.1|561.3|560.7|10
1580979600000|2020-02-06 09:00:00|561.5|560.9|561.3|560.7|561.7|561.1|561.3|560.7|36
1580979900000|2020-02-06 09:05:00|561.2|560.6|561|560.4|561.5|560.9|561|560.4|17
1580980200000|2020-02-06 09:10:00|561.1|560.5|560.7|560.1|561.1|560.5|560.7|560.1|22
1580980500000|2020-02-06 09:15:00|560.5|559.9|559.8|559.2|560.5|559.9|559.8|559.2|60
1580980800000|2020-02-06 09:20:00|559.9|559.3|559.6|559|560|559.4|559.6|559|28
1580981100000|2020-02-06 09:25:00|559.5|558.9|559.8|559.2|559.8|559.2|559.5|558.9|40
1580981400000|2020-02-06 09:30:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|22
1580981700000|2020-02-06 09:35:00|559.8|559.2|559.7|559.1|560|559.4|559.7|559.1|17
1580982000000|2020-02-06 09:40:00|||||||||41
1580982300000|2020-02-06 09:45:00|559.6|559|557.8|557.2|559.6|559|557.7|557.1|438
1580982600000|2020-02-06 09:50:00|558.1|557.5|558.7|558.1|559|558.4|557.9|557.3|168
1580982900000|2020-02-06 09:55:00|558.6|558|558.3|557.7|558.7|558.1|557.7|557.1|181
1580983200000|2020-02-06 10:00:00|558.2|557.6|557.3|556.7|558.3|557.7|557.2|556.6|136
1580983500000|2020-02-06 10:05:00|557.2|556.6|557.1|556.5|557.7|557.1|556.8|556.2|233
1580983800000|2020-02-06 10:10:00|557.2|556.6|557.3|556.7|557.3|556.7|556.9|556.3|48
1580984100000|2020-02-06 10:15:00|557.8|557.2|558.1|557.5|558.3|557.7|557.8|557.2|153
1580984400000|2020-02-06 10:20:00|557.9|557.3|557.9|557.3|558.2|557.6|557.7|557.1|20
1580984700000|2020-02-06 10:25:00|558|557.4|558.6|558|558.7|558.1|558|557.4|28
1580985000000|2020-02-06 10:30:00|558.4|557.8|558.4|557.8|558.6|558|558.2|557.6|15
1580985300000|2020-02-06 10:35:00|558.3|557.7|557.9|557.3|558.3|557.7|557.9|557.3|19
1580985600000|2020-02-06 10:40:00|557.7|557.1|557.7|557.1|557.8|557.2|557.3|556.7|30
1580985900000|2020-02-06 10:45:00|557.6|557|557.2|556.6|557.7|557.1|557.2|556.6|22
1580986200000|2020-02-06 10:50:00|557.4|556.8|557.3|556.7|557.4|556.8|557.2|556.6|18
1580986500000|2020-02-06 10:55:00|557.4|556.8|556.7|556.1|557.7|557.1|556.7|556.1|42
1580986800000|2020-02-06 11:00:00|556.8|556.2|557.4|556.8|557.7|557.1|556.7|556.1|83
1580987100000|2020-02-06 11:05:00|557.3|556.7|556.8|556.2|557.3|556.7|556.7|556.1|44
1580987400000|2020-02-06 11:10:00|556.7|556.1|556.9|556.3|556.9|556.3|556.7|556.1|42
1580987700000|2020-02-06 11:15:00|556.8|556.2|557.3|556.7|557.3|556.7|556.7|556.1|43
1580988000000|2020-02-06 11:20:00|556.9|556.3|556.9|556.3|557.1|556.5|556.8|556.2|16
1580988300000|2020-02-06 11:25:00|556.8|556.2|557.1|556.5|557.1|556.5|556.7|556.1|16
1580988600000|2020-02-06 11:30:00|557|556.4|556.8|556.2|557|556.4|556.7|556.1|17
1580988900000|2020-02-06 11:35:00|556.9|556.3|557.5|556.9|557.5|556.9|556.8|556.2|23
1580989200000|2020-02-06 11:40:00|557.6|557|557.6|557|557.7|557.1|557.5|556.9|4
1580989500000|2020-02-06 11:45:00|557.4|556.8|557.8|557.2|558.1|557.5|556.9|556.3|78
1580989800000|2020-02-06 11:50:00|558|557.4|557.8|557.2|558.1|557.5|557.8|557.2|15
1580990100000|2020-02-06 11:55:00|557.9|557.3|558.1|557.5|558.1|557.5|557.8|557.2|18
1580990400000|2020-02-06 12:00:00|558.2|557.6|557.6|557|558.2|557.6|557.4|556.8|24
1580990700000|2020-02-06 12:05:00|557.7|557.1|557.8|557.2|557.8|557.2|557.6|557|20
1580991000000|2020-02-06 12:10:00|557.9|557.3|557.3|556.7|557.9|557.3|557|556.4|54
1580991300000|2020-02-06 12:15:00|557.2|556.6|557.4|556.8|557.4|556.8|557.1|556.5|35
1580991600000|2020-02-06 12:20:00|557.3|556.7|556.8|556.2|557.3|556.7|556.8|556.2|13
1580991900000|2020-02-06 12:25:00|556.9|556.3|557|556.4|557|556.4|556.4|555.8|45
1580992200000|2020-02-06 12:30:00|557.2|556.6|557.6|557|557.8|557.2|557|556.4|27
1580992500000|2020-02-06 12:35:00|557.3|556.7|558.1|557.5|558.1|557.5|557.3|556.7|20
1580992800000|2020-02-06 12:40:00|558|557.4|557.8|557.2|558.2|557.6|557.7|557.1|33
1580993100000|2020-02-06 12:45:00|557.9|557.3|557.5|556.9|557.9|557.3|557.4|556.8|30
1580993400000|2020-02-06 12:50:00|557.4|556.8|557.1|556.5|557.4|556.8|556.7|556.1|152
1580993700000|2020-02-06 12:55:00|557.2|556.6|556.9|556.3|557.3|556.7|556.3|555.7|94
1580994000000|2020-02-06 13:00:00|556.8|556.2|555.9|555.3|556.8|556.2|555.9|555.3|64
1580994300000|2020-02-06 13:05:00|556.2|555.6|554.8|554.2|556.2|555.6|554.4|553.8|326
1580994600000|2020-02-06 13:10:00|554.6|554|555.1|554.5|555.1|554.5|554.6|554|103
1580994900000|2020-02-06 13:15:00|555|554.4|556|555.4|556|555.4|555|554.4|76
1580995200000|2020-02-06 13:20:00|555.8|555.2|556|555.4|556|555.4|555.6|555|73
1580995500000|2020-02-06 13:25:00|555.8|555.2|556.3|555.7|556.3|555.7|555.3|554.7|239
1580995800000|2020-02-06 13:30:00|556|555.4|558.4|557.8|558.4|557.8|556|555.4|400
1580996100000|2020-02-06 13:35:00|558.5|557.9|558.2|557.6|558.6|558|557.8|557.2|136
1580996400000|2020-02-06 13:40:00|558.3|557.7|558.2|557.6|558.3|557.7|557.6|557|93
1580999400000|2020-02-06 14:30:00|558|557.4|556.7|556.1|558.6|558|556|555.4|1200
1580999700000|2020-02-06 14:35:00|556.6|556|556.8|556.2|557.5|556.9|556.3|555.7|770
1581000000000|2020-02-06 14:40:00|556.7|556.1|555.9|555.3|557.2|556.6|555.6|555|800
1581000300000|2020-02-06 14:45:00|555.5|554.9|555.3|554.7|556.1|555.5|555|554.4|1110
1581000600000|2020-02-06 14:50:00|555.2|554.6|555.7|555.1|556.4|555.8|554.8|554.2|501
1581000900000|2020-02-06 14:55:00|555.4|554.8|555.2|554.6|555.7|555.1|554.9|554.3|303
1581001200000|2020-02-06 15:00:00|555.1|554.5|555|554.4|555.7|555.1|554.8|554.2|306
1581001500000|2020-02-06 15:05:00|554.9|554.3|555.9|555.3|556.2|555.6|554.9|554.3|367
1581001800000|2020-02-06 15:10:00|555.8|555.2|556.1|555.5|556.7|556.1|555.7|555.1|326
1581002100000|2020-02-06 15:15:00|556|555.4|555.9|555.3|556|555.4|555.1|554.5|976
1581002400000|2020-02-06 15:20:00|556.2|555.6|556.2|555.6|556.5|555.9|555.3|554.7|895
1581002700000|2020-02-06 15:25:00|556|555.4|555.5|554.9|556.2|555.6|555.2|554.6|400
1581003000000|2020-02-06 15:30:00|555.7|555.1|556|555.4|556.2|555.6|555.7|555.1|221
1581003300000|2020-02-06 15:35:00|555.7|555.1|556.5|555.9|556.7|556.1|555.7|555.1|223
1581003600000|2020-02-06 15:40:00|556.2|555.6|556.7|556.1|556.7|556.1|556.2|555.6|200
1581003900000|2020-02-06 15:45:00|556.6|556|556.7|556.1|556.9|556.3|556.4|555.8|734
1581004200000|2020-02-06 15:50:00|556.4|555.8|556|555.4|556.4|555.8|555.7|555.1|390
1581004500000|2020-02-06 15:55:00|555.9|555.3|555.9|555.3|556.6|556|555.7|555.1|160
1581004800000|2020-02-06 16:00:00|555.8|555.2|555.5|554.9|556.1|555.5|555.3|554.7|266
1581005100000|2020-02-06 16:05:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|130
1581005400000|2020-02-06 16:10:00|555.5|554.9|555.4|554.8|555.6|555|555.1|554.5|201
1581005700000|2020-02-06 16:15:00|555.3|554.7|555.2|554.6|555.7|555.1|555.2|554.6|294
1581006000000|2020-02-06 16:20:00|555.4|554.8|555.7|555.1|555.9|555.3|555.2|554.6|575
1581006300000|2020-02-06 16:25:00|555.6|555|555.2|554.6|555.7|555.1|555|554.4|538
1581006600000|2020-02-06 16:30:00|555.1|554.5|555.2|554.6|555.2|554.6|554.7|554.1|308
1581006900000|2020-02-06 16:35:00|555.1|554.5|555.1|554.5|555.2|554.6|554.8|554.2|128
1581007200000|2020-02-06 16:40:00|555.2|554.6|555.9|555.3|556|555.4|555.1|554.5|219
1581007500000|2020-02-06 16:45:00|555.8|555.2|557|556.4|557|556.4|555.6|555|319
1581007800000|2020-02-06 16:50:00|556.9|556.3|557.4|556.8|557.6|557|556.6|556|1039
1581008100000|2020-02-06 16:55:00|557.3|556.7|557.9|557.3|557.9|557.3|557.1|556.5|408
1581008400000|2020-02-06 17:00:00|558|557.4|557|556.4|558.1|557.5|556.8|556.2|279
1581008700000|2020-02-06 17:05:00|556.9|556.3|557.1|556.5|557.5|556.9|556.9|556.3|139
1581009000000|2020-02-06 17:10:00|557|556.4|556.8|556.2|557.4|556.8|556.7|556.1|131
1581009300000|2020-02-06 17:15:00|557|556.4|557.5|556.9|557.5|556.9|556.6|556|185
1581009600000|2020-02-06 17:20:00|557.2|556.6|556.7|556.1|557.4|556.8|556.6|556|218
1581009900000|2020-02-06 17:25:00|556.6|556|556.2|555.6|556.7|556.1|556|555.4|458
1581010200000|2020-02-06 17:30:00|556|555.4|556.2|555.6|556.6|556|556|555.4|213
1581010500000|2020-02-06 17:35:00|556.1|555.5|556.4|555.8|556.5|555.9|555.9|555.3|112
1581010800000|2020-02-06 17:40:00|556.5|555.9|556.4|555.8|556.8|556.2|556.1|555.5|299
1581011100000|2020-02-06 17:45:00|556.5|555.9|556.2|555.6|556.5|555.9|556.1|555.5|77
1581011400000|2020-02-06 17:50:00|556.1|555.5|555.6|555|556.2|555.6|555.6|555|166
1581011700000|2020-02-06 17:55:00|555.5|554.9|555.4|554.8|555.7|555.1|555.3|554.7|133
1581012000000|2020-02-06 18:00:00|555.2|554.6|555.3|554.7|555.4|554.8|555.1|554.5|458
1581012300000|2020-02-06 18:05:00|555.4|554.8|555.2|554.6|555.4|554.8|555.1|554.5|184
1581012600000|2020-02-06 18:10:00|555.3|554.7|555.4|554.8|555.6|555|555.1|554.5|519
1581012900000|2020-02-06 18:15:00|555.2|554.6|555.4|554.8|555.5|554.9|555.1|554.5|89
1581013200000|2020-02-06 18:20:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|102
1581013500000|2020-02-06 18:25:00|555.6|555|555.1|554.5|555.6|555|555.1|554.5|56
1581013800000|2020-02-06 18:30:00|555.3|554.7|555.6|555|555.6|555|555.1|554.5|109
1581014100000|2020-02-06 18:35:00|555.5|554.9|555.2|554.6|555.6|555|555.1|554.5|62
1581014400000|2020-02-06 18:40:00|555.3|554.7|555.7|555.1|556|555.4|555.1|554.5|240
1581014700000|2020-02-06 18:45:00|555.8|555.2|556.5|555.9|556.7|556.1|555.7|555.1|1495
1581015000000|2020-02-06 18:50:00|556.7|556.1|556.5|555.9|556.7|556.1|556.2|555.6|157
1581015300000|2020-02-06 18:55:00|556.4|555.8|557|556.4|557.1|556.5|556.3|555.7|130
1581015600000|2020-02-06 19:00:00|557.1|556.5|556.5|555.9|557.1|556.5|556.5|555.9|258
1581015900000|2020-02-06 19:05:00|556.7|556.1|556.7|556.1|556.8|556.2|556|555.4|306
1581016200000|2020-02-06 19:10:00|556.8|556.2|554.7|554.1|556.8|556.2|554.4|553.8|1914
1581016500000|2020-02-06 19:15:00|554.6|554|555|554.4|555.3|554.7|554.6|554|650
1581037200000|2020-02-07 01:00:00|556.1|555.5|556|555.4|556.6|556|555.4|554.8|361
1581037500000|2020-02-07 01:05:00|556.1|555.5|555.6|555|556.1|555.5|555.5|554.9|144
1581037800000|2020-02-07 01:10:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|76
1581038100000|2020-02-07 01:15:00|555.2|554.6|555.3|554.7|555.4|554.8|554.9|554.3|67
1581038400000|2020-02-07 01:20:00|555.4|554.8|555.1|554.5|555.4|554.8|555|554.4|30
1581038700000|2020-02-07 01:25:00|555|554.4|554.6|554|555.1|554.5|554.6|554|53
1581039000000|2020-02-07 01:30:00|554.4|553.8|554.9|554.3|554.9|554.3|554.4|553.8|20
1581039300000|2020-02-07 01:35:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|4
1581039600000|2020-02-07 01:40:00|554.4|553.8|553.1|552.5|554.4|553.8|552.5|551.9|403
1581039900000|2020-02-07 01:45:00|553.2|552.6|553.5|552.9|553.6|553|553.2|552.6|41
1581040200000|2020-02-07 01:50:00|553.4|552.8|553.5|552.9|553.6|553|553.1|552.5|20
1581040500000|2020-02-07 01:55:00|553.4|552.8|553.5|552.9|553.6|553|553.4|552.8|20
1581040800000|2020-02-07 02:00:00|553.4|552.8|554|553.4|554|553.4|553.4|552.8|46
1581041100000|2020-02-07 02:05:00|553.9|553.3|554.5|553.9|554.5|553.9|553.8|553.2|31
1581041400000|2020-02-07 02:10:00|554.4|553.8|555.1|554.5|555.1|554.5|554.4|553.8|32
1581041700000|2020-02-07 02:15:00|554.9|554.3|555.2|554.6|555.4|554.8|554.9|554.3|44
1581042000000|2020-02-07 02:20:00|||||||||2
1581042300000|2020-02-07 02:25:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|276
1581042600000|2020-02-07 02:30:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|14
1581042900000|2020-02-07 02:35:00|555.4|554.8|555.4|554.8|555.5|554.9|555.1|554.5|26
1581043200000|2020-02-07 02:40:00|555.3|554.7|555|554.4|555.4|554.8|554.9|554.3|20
1581043500000|2020-02-07 02:45:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|4
1581043800000|2020-02-07 02:50:00|554.3|553.7|555.1|554.5|555.1|554.5|554.3|553.7|88
1581044100000|2020-02-07 02:55:00|555|554.4|555.1|554.5|555.1|554.5|555|554.4|6
1581044400000|2020-02-07 03:00:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|1
1581044700000|2020-02-07 03:05:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|3
1581045000000|2020-02-07 03:10:00|555|554.4|555.1|554.5|555.1|554.5|554.9|554.3|7
1581045300000|2020-02-07 03:15:00|554.9|554.3|555.1|554.5|555.1|554.5|554.8|554.2|5
1581045600000|2020-02-07 03:20:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|7
1581045900000|2020-02-07 03:25:00|555.7|555.1|555.4|554.8|555.7|555.1|555.4|554.8|12
1581046200000|2020-02-07 03:30:00|555.6|555|555.3|554.7|555.6|555|555.3|554.7|15
1581046500000|2020-02-07 03:35:00|||||||||2
1581046800000|2020-02-07 03:40:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|5
1581047100000|2020-02-07 03:45:00|||||||||2
1581047400000|2020-02-07 03:50:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|4
1581048000000|2020-02-07 04:00:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|8
1581048600000|2020-02-07 04:10:00|554.6|554|554.4|553.8|554.6|554|554.4|553.8|22
1581048900000|2020-02-07 04:15:00|554.3|553.7|554.3|553.7|554.3|553.7|554.3|553.7|9
1581049200000|2020-02-07 04:20:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|3
1581049500000|2020-02-07 04:25:00|554.3|553.7|554.3|553.7|554.3|553.7|554.2|553.6|2
1581049800000|2020-02-07 04:30:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|11
1581050100000|2020-02-07 04:35:00|554.4|553.8|554.5|553.9|554.6|554|554.4|553.8|13
1581050400000|2020-02-07 04:40:00|554.6|554|554.6|554|554.6|554|554.6|554|4
1581051000000|2020-02-07 04:50:00|||||||||3
1581051300000|2020-02-07 04:55:00|554.7|554.1|554.6|554|554.7|554.1|554.6|554|13
1581051600000|2020-02-07 05:00:00|554.5|553.9|554.6|554|554.6|554|554.4|553.8|1
1581051900000|2020-02-07 05:05:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|2
1581052200000|2020-02-07 05:10:00|554.3|553.7|553.9|553.3|554.3|553.7|553.7|553.1|15
1581052500000|2020-02-07 05:15:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|2
1581052800000|2020-02-07 05:20:00|||||||||7
1581053400000|2020-02-07 05:30:00|553.7|553.1|554.1|553.5|554.1|553.5|553.7|553.1|27
1581053700000|2020-02-07 05:35:00|553.9|553.3|554.1|553.5|554.3|553.7|553.8|553.2|12
1581054000000|2020-02-07 05:40:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|4
1581054300000|2020-02-07 05:45:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|3
1581054900000|2020-02-07 05:55:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|2
1581055200000|2020-02-07 06:00:00|554.1|553.5|554.9|554.3|554.9|554.3|554.1|553.5|69
1581055500000|2020-02-07 06:05:00|554.6|554|554.6|554|554.9|554.3|554.6|554|9
1581055800000|2020-02-07 06:10:00|||||||||2
1581056100000|2020-02-07 06:15:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|20
1581056400000|2020-02-07 06:20:00|554.6|554|554.6|554|554.6|554|554.6|554|3
1581056700000|2020-02-07 06:25:00|||||||||12
1581057000000|2020-02-07 06:30:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|15
1581057300000|2020-02-07 06:35:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|0
1581057600000|2020-02-07 06:40:00|554.6|554|554.6|554|554.6|554|554.6|554|0
1581057900000|2020-02-07 06:45:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|11
1581058200000|2020-02-07 06:50:00|554.8|554.2|554.9|554.3|554.9|554.3|554.6|554|7
1581058500000|2020-02-07 06:55:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|7
1581058800000|2020-02-07 07:00:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|16
1581059100000|2020-02-07 07:05:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|117
1581059700000|2020-02-07 07:15:00|||||||||5
1581060000000|2020-02-07 07:20:00|||||||||9
1581060600000|2020-02-07 07:30:00|554.1|553.5|553.8|553.2|554.1|553.5|553.7|553.1|24
1581060900000|2020-02-07 07:35:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|13
1581061200000|2020-02-07 07:40:00|||||||||3
1581061500000|2020-02-07 07:45:00|553.7|553.1|553.6|553|553.7|553.1|553.6|553|9
1581061800000|2020-02-07 07:50:00|||||||||8
1581062100000|2020-02-07 07:55:00|||||||||7
1581062400000|2020-02-07 08:00:00|553.4|552.8|553.3|552.7|553.6|553|553.3|552.7|29
1581062700000|2020-02-07 08:05:00|553.4|552.8|553.4|552.8|553.4|552.8|553.3|552.7|17
1581063000000|2020-02-07 08:10:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|8
1581063300000|2020-02-07 08:15:00|||||||||7
1581063600000|2020-02-07 08:20:00|||||||||3
1581063900000|2020-02-07 08:25:00|553.2|552.6|553.6|553|553.6|553|553.2|552.6|17
1581064200000|2020-02-07 08:30:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|6
1581064500000|2020-02-07 08:35:00|553.1|552.5|553.1|552.5|553.1|552.5|552.9|552.3|18
1581064800000|2020-02-07 08:40:00|553|552.4|553.1|552.5|553.4|552.8|553|552.4|20
1581065100000|2020-02-07 08:45:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|3
1581065700000|2020-02-07 08:55:00|552.8|552.2|552.5|551.9|552.8|552.2|552.2|551.6|220
1581066000000|2020-02-07 09:00:00|552.7|552.1|553.2|552.6|553.2|552.6|552.5|551.9|74
1581066300000|2020-02-07 09:05:00|553.1|552.5|553|552.4|553.2|552.6|552.9|552.3|10
1581066600000|2020-02-07 09:10:00|||||||||1
1581066900000|2020-02-07 09:15:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|8
1581067200000|2020-02-07 09:20:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|8
1581067500000|2020-02-07 09:25:00|552.8|552.2|552.7|552.1|553|552.4|552.7|552.1|31
1581067800000|2020-02-07 09:30:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|16
1581068100000|2020-02-07 09:35:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|3
1581068400000|2020-02-07 09:40:00|553.2|552.6|554|553.4|554.3|553.7|553.2|552.6|120
1581068700000|2020-02-07 09:45:00|554.1|553.5|554.3|553.7|554.3|553.7|553.9|553.3|49
1581069000000|2020-02-07 09:50:00|554.5|553.9|554.2|553.6|554.5|553.9|553.7|553.1|74
1581069300000|2020-02-07 09:55:00|554.3|553.7|555.9|555.3|555.9|555.3|554.2|553.6|231
1581069600000|2020-02-07 10:00:00|555.6|555|555.6|555|555.9|555.3|555.3|554.7|104
1581069900000|2020-02-07 10:05:00|555.5|554.9|555.4|554.8|555.9|555.3|555.4|554.8|31
1581070200000|2020-02-07 10:10:00|555.3|554.7|555.3|554.7|555.4|554.8|555.1|554.5|28
1581070500000|2020-02-07 10:15:00|555.2|554.6|554.7|554.1|555.2|554.6|554.6|554|78
1581070800000|2020-02-07 10:20:00|554.6|554|554|553.4|554.6|554|553.9|553.3|72
1581071100000|2020-02-07 10:25:00|553.8|553.2|553.5|552.9|553.8|553.2|553.5|552.9|42
1581071400000|2020-02-07 10:30:00|553.4|552.8|553.7|553.1|553.8|553.2|553.4|552.8|49
1581071700000|2020-02-07 10:35:00|554|553.4|553.4|552.8|554|553.4|553.4|552.8|32
1581072000000|2020-02-07 10:40:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|51
1581072300000|2020-02-07 10:45:00|553.2|552.6|553.4|552.8|553.5|552.9|552.9|552.3|52
1581072600000|2020-02-07 10:50:00|553.3|552.7|553.4|552.8|553.4|552.8|553.1|552.5|20
1581072900000|2020-02-07 10:55:00|553.1|552.5|553.4|552.8|553.4|552.8|552.9|552.3|44
1581073200000|2020-02-07 11:00:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|6
1581073500000|2020-02-07 11:05:00|553.3|552.7|553.7|553.1|554|553.4|553.2|552.6|34
1581073800000|2020-02-07 11:10:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|16
1581074100000|2020-02-07 11:15:00|553.3|552.7|553.3|552.7|553.4|552.8|553.2|552.6|24
1581074400000|2020-02-07 11:20:00|553.2|552.6|553.8|553.2|554|553.4|553.2|552.6|94
1581074700000|2020-02-07 11:25:00|553.6|553|553.4|552.8|553.6|553|553.1|552.5|33
1581075000000|2020-02-07 11:30:00|553.5|552.9|554|553.4|554.3|553.7|553.5|552.9|25
1581075300000|2020-02-07 11:35:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|5
1581075600000|2020-02-07 11:40:00|554.1|553.5|554.6|554|554.6|554|554.1|553.5|59
1581075900000|2020-02-07 11:45:00|554.5|553.9|554.1|553.5|554.6|554|553.9|553.3|38
1581076200000|2020-02-07 11:50:00|554.3|553.7|553.6|553|554.4|553.8|553.6|553|24
1581076500000|2020-02-07 11:55:00|553.8|553.2|553.6|553|553.9|553.3|553.6|553|12
1581076800000|2020-02-07 12:00:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|12
1581077100000|2020-02-07 12:05:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|22
1581077400000|2020-02-07 12:10:00|554.3|553.7|553.8|553.2|554.3|553.7|553.8|553.2|22
1581077700000|2020-02-07 12:15:00|554|553.4|553.5|552.9|554|553.4|553.5|552.9|30
1581078000000|2020-02-07 12:20:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|7
1581078300000|2020-02-07 12:25:00|554|553.4|554.3|553.7|554.4|553.8|553.8|553.2|54
1581078600000|2020-02-07 12:30:00|554.1|553.5|554.2|553.6|554.3|553.7|554.1|553.5|35
1581078900000|2020-02-07 12:35:00|554.5|553.9|555|554.4|555|554.4|554.5|553.9|172
1581079200000|2020-02-07 12:40:00|555.2|554.6|555.3|554.7|555.5|554.9|555.2|554.6|73
1581079500000|2020-02-07 12:45:00|555.2|554.6|555.3|554.7|555.5|554.9|555.1|554.5|35
1581079800000|2020-02-07 12:50:00|555.4|554.8|555.4|554.8|555.6|555|555.2|554.6|32
1581080100000|2020-02-07 12:55:00|555.5|554.9|554.4|553.8|555.6|555|554.4|553.8|57
1581080400000|2020-02-07 13:00:00|554.5|553.9|555|554.4|555|554.4|554.3|553.7|48
1581080700000|2020-02-07 13:05:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|26
1581081000000|2020-02-07 13:10:00|555.6|555|555.5|554.9|555.7|555.1|555.3|554.7|63
1581081300000|2020-02-07 13:15:00|555.7|555.1|556|555.4|556.2|555.6|555.7|555.1|65
1581081600000|2020-02-07 13:20:00|555.7|555.1|555.8|555.2|556|555.4|555.7|555.1|35
1581081900000|2020-02-07 13:25:00|555.9|555.3|556.2|555.6|556.5|555.9|555.8|555.2|95
1581082200000|2020-02-07 13:30:00|556|555.4|556.5|555.9|556.5|555.9|555.5|554.9|45
1581082500000|2020-02-07 13:35:00|556.3|555.7|556.2|555.6|556.5|555.9|555.7|555.1|104
1581082800000|2020-02-07 13:40:00|556.5|555.9|556|555.4|556.5|555.9|555.5|554.9|135
1581085800000|2020-02-07 14:30:00|555.4|554.8|554.7|554.1|556.2|555.6|554.6|554|1353
1581086100000|2020-02-07 14:35:00|554.5|553.9|555|554.4|555.9|555.3|554.1|553.5|1672
1581086400000|2020-02-07 14:40:00|554.9|554.3|555.1|554.5|555.6|555|554.6|554|589
1581086700000|2020-02-07 14:45:00|555.3|554.7|555.9|555.3|556.4|555.8|555.2|554.6|338
1581087000000|2020-02-07 14:50:00|555.8|555.2|556.1|555.5|556.1|555.5|555.3|554.7|310
1581087300000|2020-02-07 14:55:00|556.2|555.6|555.4|554.8|556.4|555.8|555.4|554.8|190
1581087600000|2020-02-07 15:00:00|555.5|554.9|555.9|555.3|556.1|555.5|555.3|554.7|450
1581087900000|2020-02-07 15:05:00|556.1|555.5|556|555.4|556.1|555.5|555.6|555|251
1581088200000|2020-02-07 15:10:00|555.9|555.3|556.9|556.3|558.2|557.6|555.9|555.3|2279
1581088500000|2020-02-07 15:15:00|557|556.4|557.5|556.9|557.7|557.1|556.6|556|547
1581088800000|2020-02-07 15:20:00|557.6|557|558.5|557.9|558.6|558|557.4|556.8|396
1581089100000|2020-02-07 15:25:00|558.7|558.1|559.7|559.1|560.6|560|558.6|558|1876
1581089400000|2020-02-07 15:30:00|559.8|559.2|559.2|558.6|560.3|559.7|559|558.4|782
1581089700000|2020-02-07 15:35:00|559|558.4|560.4|559.8|560.5|559.9|559|558.4|411
1581090000000|2020-02-07 15:40:00|560.5|559.9|560.8|560.2|561.1|560.5|560.5|559.9|568
1581090300000|2020-02-07 15:45:00|561.1|560.5|561.2|560.6|561.3|560.7|560.5|559.9|480
1581090600000|2020-02-07 15:50:00|561.3|560.7|561|560.4|561.3|560.7|560.6|560|449
1581090900000|2020-02-07 15:55:00|561.1|560.5|560.4|559.8|561.3|560.7|560|559.4|1171
1581091200000|2020-02-07 16:00:00|560.3|559.7|560.1|559.5|561.2|560.6|559.5|558.9|1541
1581091500000|2020-02-07 16:05:00|560|559.4|560.1|559.5|560.5|559.9|559.8|559.2|707
1581091800000|2020-02-07 16:10:00|560.2|559.6|559.8|559.2|560.5|559.9|559.5|558.9|342
1581092100000|2020-02-07 16:15:00|559.7|559.1|560|559.4|560.4|559.8|559.6|559|275
1581092400000|2020-02-07 16:20:00|559.9|559.3|559.6|559|560.3|559.7|559.6|559|172
1581092700000|2020-02-07 16:25:00|559.7|559.1|559.4|558.8|560.3|559.7|559.3|558.7|364
1581093000000|2020-02-07 16:30:00|559.3|558.7|558.7|558.1|559.5|558.9|558.4|557.8|625
1581093300000|2020-02-07 16:35:00|558.6|558|559|558.4|559.1|558.5|558.2|557.6|452
1581093600000|2020-02-07 16:40:00|559.1|558.5|559.1|558.5|559.5|558.9|558.8|558.2|330
1581093900000|2020-02-07 16:45:00|559.2|558.6|558.3|557.7|559.3|558.7|557.8|557.2|617
1581094200000|2020-02-07 16:50:00|558.1|557.5|558.2|557.6|558.5|557.9|558.1|557.5|204
1581094500000|2020-02-07 16:55:00|558.3|557.7|557.8|557.2|558.3|557.7|557.5|556.9|265
1581094800000|2020-02-07 17:00:00|557.7|557.1|557.8|557.2|558|557.4|557.5|556.9|610
1581095100000|2020-02-07 17:05:00|557.7|557.1|557.5|556.9|557.8|557.2|557.4|556.8|169
1581095400000|2020-02-07 17:10:00|557.6|557|558|557.4|558|557.4|557.5|556.9|204
1581095700000|2020-02-07 17:15:00|557.9|557.3|557.5|556.9|558|557.4|557.3|556.7|847
1581096000000|2020-02-07 17:20:00|557.4|556.8|558.1|557.5|558.1|557.5|557.4|556.8|1156
1581096300000|2020-02-07 17:25:00|558.2|557.6|558.4|557.8|558.6|558|558.1|557.5|123
1581096600000|2020-02-07 17:30:00|558.3|557.7|558.5|557.9|558.9|558.3|558|557.4|148
1581096900000|2020-02-07 17:35:00|558.6|558|559.4|558.8|559.9|559.3|558.5|557.9|610
1581097200000|2020-02-07 17:40:00|559.5|558.9|559.7|559.1|559.7|559.1|559.4|558.8|215
1581097500000|2020-02-07 17:45:00|559.6|559|559.5|558.9|559.7|559.1|559.2|558.6|178
1581097800000|2020-02-07 17:50:00|559.4|558.8|559.9|559.3|560|559.4|559.2|558.6|133
1581098100000|2020-02-07 17:55:00|560|559.4|559.5|558.9|560|559.4|559.5|558.9|145
1581098400000|2020-02-07 18:00:00|559.6|559|559.4|558.8|559.6|559|558.9|558.3|310
1581098700000|2020-02-07 18:05:00|559.3|558.7|559.1|558.5|559.6|559|558.9|558.3|289
1581099000000|2020-02-07 18:10:00|559.2|558.6|558.8|558.2|559.3|558.7|558.5|557.9|850
1581099300000|2020-02-07 18:15:00|558.9|558.3|558.6|558|559|558.4|558.4|557.8|231
1581099600000|2020-02-07 18:20:00|558.5|557.9|558.6|558|558.7|558.1|558.3|557.7|162
1581099900000|2020-02-07 18:25:00|558.4|557.8|558.6|558|558.9|558.3|558.1|557.5|208
1581100200000|2020-02-07 18:30:00|558.5|557.9|559.1|558.5|559.2|558.6|558.5|557.9|226
1581100500000|2020-02-07 18:35:00|559|558.4|558.7|558.1|559.1|558.5|558.6|558|274
1581100800000|2020-02-07 18:40:00|558.8|558.2|558.8|558.2|559|558.4|558.6|558|291
1581101100000|2020-02-07 18:45:00|558.9|558.3|559.1|558.5|559.2|558.6|558.6|558|196
1581101400000|2020-02-07 18:50:00|559.2|558.6|558.4|557.8|559.3|558.7|558.1|557.5|226
1581101700000|2020-02-07 18:55:00|558.5|557.9|558.2|557.6|558.6|558|557.9|557.3|317
1581102000000|2020-02-07 19:00:00|558.1|557.5|558.3|557.7|558.6|558|557.8|557.2|547
1581102300000|2020-02-07 19:05:00|558.2|557.6|558.3|557.7|558.4|557.8|558|557.4|257
1581102600000|2020-02-07 19:10:00|558.4|557.8|557.5|556.9|558.9|558.3|557|556.4|3740
1581102900000|2020-02-07 19:15:00|557.7|557.1|558.1|557.5|558.2|557.6|557.5|556.9|2374
1581296400000|2020-02-10 01:00:00|557.4|556.8|556.3|555.7|557.4|556.8|555.8|555.2|209
1581296700000|2020-02-10 01:05:00|556.1|555.5|555.3|554.7|556.2|555.6|554.9|554.3|289
1581297000000|2020-02-10 01:10:00|555.2|554.6|555.1|554.5|555.3|554.7|555|554.4|161
1581297300000|2020-02-10 01:15:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|47
1581297600000|2020-02-10 01:20:00|555.4|554.8|555.9|555.3|556|555.4|555.4|554.8|37
1581297900000|2020-02-10 01:25:00|555.8|555.2|555.5|554.9|556|555.4|555.5|554.9|37
1581298200000|2020-02-10 01:30:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|18
1581298500000|2020-02-10 01:35:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|16
1581298800000|2020-02-10 01:40:00|555.8|555.2|556|555.4|556.2|555.6|555.7|555.1|24
1581299100000|2020-02-10 01:45:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|6
1581299400000|2020-02-10 01:50:00|556|555.4|554.8|554.2|556|555.4|554.4|553.8|272
1581299700000|2020-02-10 01:55:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|29
1581300000000|2020-02-10 02:00:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|21
1581300300000|2020-02-10 02:05:00|555.4|554.8|555.8|555.2|555.8|555.2|555.4|554.8|28
1581300600000|2020-02-10 02:10:00|555.9|555.3|556|555.4|556.1|555.5|555.8|555.2|60
1581300900000|2020-02-10 02:15:00|556.1|555.5|555.6|555|556.3|555.7|555.5|554.9|41
1581301200000|2020-02-10 02:20:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|39
1581301500000|2020-02-10 02:25:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|6
1581301800000|2020-02-10 02:30:00|555.5|554.9|555.8|555.2|555.8|555.2|555.4|554.8|10
1581302100000|2020-02-10 02:35:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|14
1581302400000|2020-02-10 02:40:00|555.7|555.1|555.6|555|555.7|555.1|555.4|554.8|27
1581302700000|2020-02-10 02:45:00|555.7|555.1|555.9|555.3|555.9|555.3|555.5|554.9|33
1581303000000|2020-02-10 02:50:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|32
1581303300000|2020-02-10 02:55:00|555.8|555.2|555.6|555|555.9|555.3|555.5|554.9|9
1581303600000|2020-02-10 03:00:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|8
1581303900000|2020-02-10 03:05:00|555.7|555.1|555.4|554.8|555.9|555.3|555.4|554.8|59
1581304200000|2020-02-10 03:10:00|555.2|554.6|554.9|554.3|555.2|554.6|554.6|554|127
1581304500000|2020-02-10 03:15:00|555|554.4|554.7|554.1|555|554.4|554.6|554|39
1581304800000|2020-02-10 03:20:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|7
1581305100000|2020-02-10 03:25:00|||||||||4
1581305400000|2020-02-10 03:30:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|19
1581305700000|2020-02-10 03:35:00|||||||||3
1581306000000|2020-02-10 03:40:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|9
1581306300000|2020-02-10 03:45:00|||||||||6
1581306600000|2020-02-10 03:50:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|6
1581306900000|2020-02-10 03:55:00|555|554.4|555.1|554.5|555.2|554.6|555|554.4|3
1581307200000|2020-02-10 04:00:00|554.9|554.3|554.5|553.9|555.1|554.5|554.3|553.7|143
1581307500000|2020-02-10 04:05:00|554.4|553.8|554.5|553.9|554.5|553.9|554|553.4|105
1581307800000|2020-02-10 04:10:00|554.3|553.7|554.5|553.9|554.5|553.9|554.3|553.7|8
1581308100000|2020-02-10 04:15:00|554.8|554.2|554.8|554.2|554.8|554.2|554.5|553.9|6
1581308400000|2020-02-10 04:20:00|554.7|554.1|555|554.4|555|554.4|554.7|554.1|3
1581308700000|2020-02-10 04:25:00|555.1|554.5|555.1|554.5|555.3|554.7|555|554.4|14
1581309000000|2020-02-10 04:30:00|555|554.4|555|554.4|555|554.4|554.8|554.2|6
1581309300000|2020-02-10 04:35:00|555.2|554.6|555.3|554.7|555.3|554.7|555|554.4|5
1581309600000|2020-02-10 04:40:00|||||||||2
1581309900000|2020-02-10 04:45:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|7
1581310200000|2020-02-10 04:50:00|||||||||1
1581310500000|2020-02-10 04:55:00|555|554.4|554.8|554.2|555|554.4|554.8|554.2|3
1581310800000|2020-02-10 05:00:00|555|554.4|555|554.4|555|554.4|555|554.4|1
1581311100000|2020-02-10 05:05:00|554.9|554.3|555|554.4|555|554.4|554.8|554.2|0
1581311400000|2020-02-10 05:10:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|25
1581311700000|2020-02-10 05:15:00|555.4|554.8|555.5|554.9|555.5|554.9|555.4|554.8|1
1581312000000|2020-02-10 05:20:00|||||||||2
1581312300000|2020-02-10 05:25:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|5
1581312600000|2020-02-10 05:30:00|555.7|555.1|555.5|554.9|555.8|555.2|555.5|554.9|13
1581312900000|2020-02-10 05:35:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|2
1581313200000|2020-02-10 05:40:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|2
1581313500000|2020-02-10 05:45:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|9
1581313800000|2020-02-10 05:50:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|15
1581314100000|2020-02-10 05:55:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|2
1581314400000|2020-02-10 06:00:00|555|554.4|554.5|553.9|555|554.4|554.5|553.9|38
1581314700000|2020-02-10 06:05:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|12
1581315000000|2020-02-10 06:10:00|554.5|553.9|555|554.4|555|554.4|554.5|553.9|20
1581315300000|2020-02-10 06:15:00|554.8|554.2|555|554.4|555|554.4|554.5|553.9|21
1581315600000|2020-02-10 06:20:00|554.8|554.2|555|554.4|555|554.4|554.8|554.2|9
1581315900000|2020-02-10 06:25:00|555.2|554.6|555|554.4|555.2|554.6|555|554.4|18
1581316200000|2020-02-10 06:30:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|12
1581316500000|2020-02-10 06:35:00|555|554.4|554.9|554.3|555|554.4|554.9|554.3|13
1581316800000|2020-02-10 06:40:00|555|554.4|555.2|554.6|555.3|554.7|555|554.4|36
1581317100000|2020-02-10 06:45:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|6
1581317400000|2020-02-10 06:50:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|31
1581317700000|2020-02-10 06:55:00|554.8|554.2|554.5|553.9|555|554.4|554.5|553.9|13
1581318000000|2020-02-10 07:00:00|554.7|554.1|554.5|553.9|554.8|554.2|554.5|553.9|21
1581318300000|2020-02-10 07:05:00|554.4|553.8|554.5|553.9|554.8|554.2|554.3|553.7|22
1581318600000|2020-02-10 07:10:00|554.3|553.7|554.8|554.2|554.8|554.2|554.3|553.7|11
1581318900000|2020-02-10 07:15:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|5
1581319200000|2020-02-10 07:20:00|555|554.4|555|554.4|555|554.4|555|554.4|10
1581319500000|2020-02-10 07:25:00|554.8|554.2|555.2|554.6|555.3|554.7|554.8|554.2|16
1581319800000|2020-02-10 07:30:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|7
1581320100000|2020-02-10 07:35:00|555.1|554.5|555|554.4|555.2|554.6|554.8|554.2|8
1581320400000|2020-02-10 07:40:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|4
1581320700000|2020-02-10 07:45:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|2764
1581321000000|2020-02-10 07:50:00|555|554.4|555|554.4|555.3|554.7|555|554.4|12
1581321300000|2020-02-10 07:55:00|554.8|554.2|554.8|554.2|555|554.4|554.3|553.7|33
1581321600000|2020-02-10 08:00:00|554.9|554.3|555.1|554.5|555.5|554.9|554.7|554.1|31
1581321900000|2020-02-10 08:05:00|555|554.4|555.2|554.6|555.3|554.7|555|554.4|9
1581322200000|2020-02-10 08:10:00|555.3|554.7|555.5|554.9|555.7|555.1|555.1|554.5|69
1581322500000|2020-02-10 08:15:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|19
1581322800000|2020-02-10 08:20:00|555.3|554.7|555|554.4|555.3|554.7|555|554.4|37
1581323100000|2020-02-10 08:25:00|554.5|553.9|555.3|554.7|555.3|554.7|554.5|553.9|56
1581323400000|2020-02-10 08:30:00|555.2|554.6|555.7|555.1|555.8|555.2|555.2|554.6|29
1581323700000|2020-02-10 08:35:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|21
1581324000000|2020-02-10 08:40:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|17
1581324300000|2020-02-10 08:45:00|555.6|555|555.5|554.9|555.6|555|555.1|554.5|52
1581324600000|2020-02-10 08:50:00|555.4|554.8|555.3|554.7|555.4|554.8|555.3|554.7|5
1581324900000|2020-02-10 08:55:00|555.5|554.9|555.5|554.9|555.7|555.1|555.3|554.7|9
1581325200000|2020-02-10 09:00:00|555.4|554.8|555.4|554.8|555.4|554.8|555.2|554.6|15
1581325500000|2020-02-10 09:05:00|555.3|554.7|555.3|554.7|555.5|554.9|555.2|554.6|16
1581325800000|2020-02-10 09:10:00|555.2|554.6|555.2|554.6|555.3|554.7|555.1|554.5|16
1581326100000|2020-02-10 09:15:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|14
1581326400000|2020-02-10 09:20:00|554.8|554.2|555|554.4|555.3|554.7|554.8|554.2|14
1581327000000|2020-02-10 09:30:00|555.2|554.6|555|554.4|555.3|554.7|555|554.4|21
1581327300000|2020-02-10 09:35:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|5
1581327600000|2020-02-10 09:40:00|555.2|554.6|555|554.4|555.2|554.6|555|554.4|7
1581327900000|2020-02-10 09:45:00|||||||||32
1581328200000|2020-02-10 09:50:00|555.2|554.6|555|554.4|555.2|554.6|554.7|554.1|160
1581328500000|2020-02-10 09:55:00|555.3|554.7|555.5|554.9|555.6|555|555.3|554.7|33
1581328800000|2020-02-10 10:00:00|555.4|554.8|555.5|554.9|555.5|554.9|555.2|554.6|15
1581329100000|2020-02-10 10:05:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|5
1581329400000|2020-02-10 10:10:00|555.4|554.8|555.3|554.7|555.5|554.9|555.2|554.6|15
1581329700000|2020-02-10 10:15:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|5
1581330000000|2020-02-10 10:20:00|555.2|554.6|555.3|554.7|555.3|554.7|555|554.4|27
1581330600000|2020-02-10 10:30:00|555.5|554.9|555.5|554.9|555.7|555.1|555.5|554.9|16
1581330900000|2020-02-10 10:35:00|555.6|555|555.5|554.9|555.9|555.3|555.5|554.9|211
1581331200000|2020-02-10 10:40:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|10
1581331500000|2020-02-10 10:45:00|555.4|554.8|555.5|554.9|555.6|555|555.4|554.8|21
1581331800000|2020-02-10 10:50:00|555.6|555|556.3|555.7|556.4|555.8|555.5|554.9|106
1581332100000|2020-02-10 10:55:00|556.2|555.6|556.1|555.5|556.2|555.6|555.9|555.3|83
1581332400000|2020-02-10 11:00:00|556|555.4|557.3|556.7|557.3|556.7|556|555.4|120
1581332700000|2020-02-10 11:05:00|557|556.4|557.7|557.1|557.8|557.2|557|556.4|37
1581333000000|2020-02-10 11:10:00|557.8|557.2|557.6|557|557.9|557.3|557.4|556.8|40
1581333300000|2020-02-10 11:15:00|557.7|557.1|557.6|557|557.9|557.3|557.6|557|18
1581333600000|2020-02-10 11:20:00|557.7|557.1|557.6|557|557.7|557.1|557.5|556.9|3
1581333900000|2020-02-10 11:25:00|557.5|556.9|557.7|557.1|557.9|557.3|557.3|556.7|27
1581334200000|2020-02-10 11:30:00|557.8|557.2|557.5|556.9|557.9|557.3|557.5|556.9|29
1581334500000|2020-02-10 11:35:00|557.7|557.1|558.1|557.5|558.3|557.7|557.6|557|145
1581334800000|2020-02-10 11:40:00|558|557.4|558.5|557.9|558.5|557.9|558|557.4|30
1581335100000|2020-02-10 11:45:00|558.6|558|558.5|557.9|558.9|558.3|558.4|557.8|62
1581335400000|2020-02-10 11:50:00|558.6|558|558.4|557.8|558.7|558.1|558.3|557.7|40
1581335700000|2020-02-10 11:55:00|558.6|558|558.4|557.8|558.7|558.1|558.4|557.8|26
1581336000000|2020-02-10 12:00:00|558.5|557.9|557.6|557|558.7|558.1|557.5|556.9|342
1581336300000|2020-02-10 12:05:00|557.5|556.9|557.4|556.8|557.7|557.1|557.4|556.8|13
1581336600000|2020-02-10 12:10:00|557.5|556.9|557.2|556.6|557.8|557.2|557.2|556.6|24
1581336900000|2020-02-10 12:15:00|557.3|556.7|557.4|556.8|557.9|557.3|557.3|556.7|26
1581337200000|2020-02-10 12:20:00|557.3|556.7|557.4|556.8|557.5|556.9|557.3|556.7|70
1581337500000|2020-02-10 12:25:00|557.3|556.7|557.4|556.8|557.4|556.8|557.2|556.6|31
1581337800000|2020-02-10 12:30:00|557.5|556.9|557.5|556.9|557.5|556.9|557.4|556.8|62
1581338100000|2020-02-10 12:35:00|557.6|557|557.5|556.9|557.6|557|557.4|556.8|19
1581338400000|2020-02-10 12:40:00|557.6|557|557.5|556.9|557.6|557|557.4|556.8|43
1581338700000|2020-02-10 12:45:00|557.6|557|557.9|557.3|557.9|557.3|557.4|556.8|5
1581339000000|2020-02-10 12:50:00|558.2|557.6|557.7|557.1|558.3|557.7|557.7|557.1|34
1581339300000|2020-02-10 12:55:00|557.5|556.9|557|556.4|557.7|557.1|556.9|556.3|962
1581339600000|2020-02-10 13:00:00|556.9|556.3|556.3|555.7|556.9|556.3|556.2|555.6|176
1581339900000|2020-02-10 13:05:00|556.4|555.8|556.9|556.3|557|556.4|556.4|555.8|512
1581340200000|2020-02-10 13:10:00|557|556.4|557.6|557|557.7|557.1|556.9|556.3|469
1581340500000|2020-02-10 13:15:00|557.5|556.9|557.5|556.9|558|557.4|557.4|556.8|560
1581340800000|2020-02-10 13:20:00|557.4|556.8|556.9|556.3|557.4|556.8|556.6|556|79
1581341100000|2020-02-10 13:25:00|557|556.4|556.7|556.1|557.1|556.5|556.7|556.1|31
1581341400000|2020-02-10 13:30:00|556.9|556.3|557.1|556.5|557.5|556.9|556.6|556|26
1581341700000|2020-02-10 13:35:00|556.9|556.3|557.4|556.8|557.7|557.1|556.9|556.3|47
1581342000000|2020-02-10 13:40:00|557.1|556.5|557.2|556.6|557.4|556.8|557.1|556.5|53
1581345000000|2020-02-10 14:30:00|557.3|556.7|558.9|558.3|559.2|558.6|556.4|555.8|2084
1581345300000|2020-02-10 14:35:00|558.7|558.1|558.3|557.7|560.2|559.6|557.8|557.2|1088
1581345600000|2020-02-10 14:40:00|558.2|557.6|557.2|556.6|558.9|558.3|556.6|556|2501
1581345900000|2020-02-10 14:45:00|557.1|556.5|556.6|556|558.7|558.1|556.6|556|2053
1581346200000|2020-02-10 14:50:00|556.7|556.1|557.4|556.8|557.8|557.2|556.4|555.8|1026
1581346500000|2020-02-10 14:55:00|557.5|556.9|556.9|556.3|557.9|557.3|556.6|556|822
1581346800000|2020-02-10 15:00:00|556.6|556|556.9|556.3|557.3|556.7|556.4|555.8|1560
1581347100000|2020-02-10 15:05:00|556.8|556.2|556.9|556.3|557.1|556.5|556.1|555.5|905
1581347400000|2020-02-10 15:10:00|556.7|556.1|556.4|555.8|556.9|556.3|556.2|555.6|274
1581347700000|2020-02-10 15:15:00|556.2|555.6|556.1|555.5|556.9|556.3|555.9|555.3|529
1581348000000|2020-02-10 15:20:00|556.2|555.6|555.4|554.8|556.2|555.6|554.9|554.3|800
1581348300000|2020-02-10 15:25:00|555.2|554.6|555.2|554.6|555.6|555|554.9|554.3|1126
1581348600000|2020-02-10 15:30:00|555.4|554.8|553.4|552.8|555.4|554.8|552.7|552.1|2317
1581348900000|2020-02-10 15:35:00|553.2|552.6|552.9|552.3|553.3|552.7|552.4|551.8|1052
1581349200000|2020-02-10 15:40:00|552.8|552.2|551.3|550.7|552.9|552.3|551.2|550.6|2225
1581349500000|2020-02-10 15:45:00|551.2|550.6|552.3|551.7|552.5|551.9|551.2|550.6|1353
1581349800000|2020-02-10 15:50:00|552|551.4|552.2|551.6|552.3|551.7|551.2|550.6|1671
1581350100000|2020-02-10 15:55:00|552.4|551.8|553.3|552.7|553.7|553|552.3|551.7|2425
1581350400000|2020-02-10 16:00:00|553.4|552.8|553.3|552.7|553.4|552.8|553|552.4|432
1581350700000|2020-02-10 16:05:00|553.2|552.6|552.5|551.9|553.4|552.8|552.4|551.8|683
1581351000000|2020-02-10 16:10:00|552.4|551.8|552.4|551.8|552.7|552.1|552|551.4|491
1581351300000|2020-02-10 16:15:00|552.3|551.7|551.9|551.3|552.4|551.8|551.9|551.3|397
1581351600000|2020-02-10 16:20:00|552|551.4|551.9|551.3|552.1|551.5|551.8|551.2|425
1581351900000|2020-02-10 16:25:00|551.8|551.2|552|551.4|552.3|551.7|551.7|551.1|563
1581352200000|2020-02-10 16:30:00|552.1|551.5|552|551.4|552.2|551.6|551.8|551.2|335
1581352500000|2020-02-10 16:35:00|551.9|551.3|551.9|551.3|552.1|551.5|551.7|551.1|631
1581352800000|2020-02-10 16:40:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|436
1581353100000|2020-02-10 16:45:00|552|551.4|552.2|551.6|552.4|551.8|551.9|551.3|281
1581353400000|2020-02-10 16:50:00|552.3|551.7|553.3|552.7|553.4|552.8|552.3|551.7|1376
1581353700000|2020-02-10 16:55:00|553.4|552.8|553.7|553.1|553.9|553.3|553.2|552.6|1210
1581354000000|2020-02-10 17:00:00|553.5|552.9|552.9|552.3|553.7|553.1|552.7|552.1|569
1581354300000|2020-02-10 17:05:00|553|552.4|553.3|552.7|553.4|552.8|552.9|552.3|359
1581354600000|2020-02-10 17:10:00|553.4|552.8|553.5|552.9|553.7|553.1|552.9|552.3|470
1581354900000|2020-02-10 17:15:00|553.6|553|554.3|553.7|554.4|553.8|553.5|552.9|229
1581355200000|2020-02-10 17:20:00|554.4|553.8|554.8|554.2|554.8|554.2|554.3|553.7|472
1581355500000|2020-02-10 17:25:00|554.9|554.3|554.3|553.7|555|554.4|554|553.4|742
1581355800000|2020-02-10 17:30:00|554.2|553.6|553.9|553.3|554.3|553.7|553.8|553.2|372
1581356100000|2020-02-10 17:35:00|554|553.4|554.3|553.7|554.5|553.9|553.8|553.2|405
1581356400000|2020-02-10 17:40:00|554.5|553.9|554.6|554|555|554.4|554.5|553.9|719
1581356700000|2020-02-10 17:45:00|554.5|553.9|553.9|553.3|554.5|553.9|553.9|553.3|546
1581357000000|2020-02-10 17:50:00|553.8|553.2|553.8|553.2|554|553.4|553.6|553|202
1581357300000|2020-02-10 17:55:00|553.7|553.1|553.8|553.2|554|553.4|553.5|552.9|270
1581357600000|2020-02-10 18:00:00|553.9|553.3|553.7|553.1|554.1|553.5|553.7|553.1|332
1581357900000|2020-02-10 18:05:00|553.5|552.9|553.5|552.9|554.1|553.5|553.5|552.9|241
1581358200000|2020-02-10 18:10:00|553.6|553|553.6|553|553.8|553.2|553.3|552.7|559
1581358500000|2020-02-10 18:15:00|553.5|552.9|553.5|552.9|554.4|553.8|553.5|552.9|571
1581358800000|2020-02-10 18:20:00|553.4|552.8|553.2|552.6|553.5|552.9|553.2|552.6|944
1581359100000|2020-02-10 18:25:00|552.9|552.3|553.7|553.1|553.7|553.1|552.7|552.1|446
1581359400000|2020-02-10 18:30:00|553.5|552.9|554.5|553.9|554.5|553.9|553.3|552.7|482
1581359700000|2020-02-10 18:35:00|554.4|553.8|555.8|555.2|556|555.4|554.2|553.6|389
1581360000000|2020-02-10 18:40:00|555.9|555.3|555.5|554.9|556.2|555.6|555.2|554.6|411
1581360300000|2020-02-10 18:45:00|555.4|554.8|555.3|554.7|555.4|554.8|554.6|554|581
1581360600000|2020-02-10 18:50:00|555.2|554.6|555.1|554.5|555.5|554.9|555.1|554.5|300
1581360900000|2020-02-10 18:55:00|555|554.4|555.1|554.5|555.4|554.8|554.9|554.3|464
1581361200000|2020-02-10 19:00:00|555|554.4|554.9|554.3|555.1|554.5|554.4|553.8|317
1581361500000|2020-02-10 19:05:00|554.8|554.2|553.9|553.3|554.8|554.2|553.6|553|737
1581361800000|2020-02-10 19:10:00|554.1|553.5|551.5|550.9|554.1|553.5|551.4|550.8|3175
1581362100000|2020-02-10 19:15:00|551.4|550.8|550.9|550.3|551.9|551.3|550.9|550.3|1711
1581382800000|2020-02-11 01:00:00|551.4|550.8|550.4|549.8|551.4|550.8|550.4|549.8|754
1581383100000|2020-02-11 01:05:00|550.7|550.1|550.7|550.1|550.9|550.3|550.7|550.1|147
1581383400000|2020-02-11 01:10:00|550.9|550.3|550.9|550.3|550.9|550.3|550.6|550|186
1581383700000|2020-02-11 01:15:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|81
1581384000000|2020-02-11 01:20:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|23
1581384300000|2020-02-11 01:25:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|19
1581384600000|2020-02-11 01:30:00|550.8|550.2|550.8|550.2|550.9|550.3|550.8|550.2|6
1581384900000|2020-02-11 01:35:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|16
1581385200000|2020-02-11 01:40:00|550.8|550.2|550.6|550|550.9|550.3|550.6|550|30
1581385500000|2020-02-11 01:45:00|550.7|550.1|550.7|550.1|550.7|550.1|550.5|549.9|28
1581385800000|2020-02-11 01:50:00|550.6|550|549.9|549.3|550.7|550.1|549.6|549|106
1581386100000|2020-02-11 01:55:00|549.8|549.2|550|549.4|550.1|549.5|549.7|549.1|62
1581386400000|2020-02-11 02:00:00|549.9|549.3|549.9|549.3|550|549.4|549.8|549.2|28
1581386700000|2020-02-11 02:05:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|158
1581387000000|2020-02-11 02:10:00|549.8|549.2|550.2|549.6|550.2|549.6|549.7|549.1|33
1581387300000|2020-02-11 02:15:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|18
1581387600000|2020-02-11 02:20:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|40
1581387900000|2020-02-11 02:25:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|18
1581388200000|2020-02-11 02:30:00|549.7|549.1|549.3|548.7|549.7|549.1|548.8|548.2|1857
1581388500000|2020-02-11 02:35:00|549.4|548.8|549.1|548.5|549.4|548.8|548.7|548.1|902
1581388800000|2020-02-11 02:40:00|549.2|548.6|548.6|548|549.2|548.6|548.3|547.7|467
1581389100000|2020-02-11 02:45:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|103
1581389400000|2020-02-11 02:50:00|548.9|548.3|549.2|548.6|549.2|548.6|548.9|548.3|182
1581389700000|2020-02-11 02:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|148
1581390000000|2020-02-11 03:00:00|549|548.4|549.2|548.6|549.3|548.7|549|548.4|72
1581390300000|2020-02-11 03:05:00|549.1|548.5|549.2|548.6|549.3|548.7|549.1|548.5|54
1581390600000|2020-02-11 03:10:00|549|548.4|549.2|548.6|549.2|548.6|548.9|548.3|149
1581390900000|2020-02-11 03:15:00|549.1|548.5|549|548.4|549.2|548.6|548.9|548.3|21
1581391200000|2020-02-11 03:20:00|549.2|548.6|549.1|548.5|549.2|548.6|548.9|548.3|11
1581391500000|2020-02-11 03:25:00|549|548.4|549.1|548.5|549.2|548.6|549|548.4|9
1581391800000|2020-02-11 03:30:00|549.2|548.6|549|548.4|549.2|548.6|548.9|548.3|20
1581392100000|2020-02-11 03:35:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|38
1581392400000|2020-02-11 03:40:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|18
1581392700000|2020-02-11 03:45:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|21
1581393000000|2020-02-11 03:50:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|17
1581393300000|2020-02-11 03:55:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|112
1581393600000|2020-02-11 04:00:00|549.6|549|549.5|548.9|549.7|549.1|549.4|548.8|22
1581393900000|2020-02-11 04:05:00|549.4|548.8|549.4|548.8|549.5|548.9|549.2|548.6|57
1581394200000|2020-02-11 04:10:00|||||||||2
1581394500000|2020-02-11 04:15:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|12
1581394800000|2020-02-11 04:20:00|549.6|549|549.2|548.6|549.7|549.1|549.2|548.6|123
1581395100000|2020-02-11 04:25:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|163
1581395400000|2020-02-11 04:30:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|4
1581395700000|2020-02-11 04:35:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|3
1581396000000|2020-02-11 04:40:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|7
1581396300000|2020-02-11 04:45:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|0
1581396600000|2020-02-11 04:50:00|549.4|548.8|549.2|548.6|549.4|548.8|548.9|548.3|41
1581396900000|2020-02-11 04:55:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|15
1581397200000|2020-02-11 05:00:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|30
1581397500000|2020-02-11 05:05:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|3
1581397800000|2020-02-11 05:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|12
1581398100000|2020-02-11 05:15:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|18
1581398400000|2020-02-11 05:20:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|7
1581398700000|2020-02-11 05:25:00|548.9|548.3|548.7|548.1|548.9|548.3|548.6|548|78
1581399000000|2020-02-11 05:30:00|548.8|548.2|549.2|548.6|549.3|548.7|548.8|548.2|25
1581399300000|2020-02-11 05:35:00|549.1|548.5|549.3|548.7|549.4|548.8|549.1|548.5|206
1581399600000|2020-02-11 05:40:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|47
1581399900000|2020-02-11 05:45:00|549.6|549|549.6|549|549.6|549|549.3|548.7|21
1581400200000|2020-02-11 05:50:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|40
1581400500000|2020-02-11 05:55:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|19
1581400800000|2020-02-11 06:00:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|29
1581401100000|2020-02-11 06:05:00|||||||||2
1581401400000|2020-02-11 06:10:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|12
1581401700000|2020-02-11 06:15:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|27
1581402000000|2020-02-11 06:20:00|549.5|548.9|549.5|548.9|549.5|548.9|549.3|548.7|356
1581402300000|2020-02-11 06:25:00|549.3|548.7|549.3|548.7|549.5|548.9|549.3|548.7|17
1581402600000|2020-02-11 06:30:00|549.5|548.9|549.7|549.1|549.8|549.2|549.3|548.7|177
1581402900000|2020-02-11 06:35:00|549.6|549|549.6|549|549.7|549.1|549.5|548.9|18
1581403200000|2020-02-11 06:40:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|13
1581403500000|2020-02-11 06:45:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|22
1581403800000|2020-02-11 06:50:00|549.7|549.1|550|549.4|550.1|549.5|549.6|549|177
1581404100000|2020-02-11 06:55:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|282
1581404400000|2020-02-11 07:00:00|550.6|550|550.6|550|550.8|550.2|550.3|549.7|120
1581404700000|2020-02-11 07:05:00|550.7|550.1|550.6|550|550.7|550.1|550.5|549.9|27
1581405000000|2020-02-11 07:10:00|550.8|550.2|550.8|550.2|550.8|550.2|550.6|550|35
1581405300000|2020-02-11 07:15:00|550.6|550|550.6|550|550.6|550|550.6|550|11
1581405600000|2020-02-11 07:20:00|550.5|549.9|550.5|549.9|550.6|550|550.3|549.7|9
1581405900000|2020-02-11 07:25:00|550.6|550|550.6|550|550.6|550|550.4|549.8|20
1581406200000|2020-02-11 07:30:00|550.5|549.9|550.5|549.9|550.6|550|550.4|549.8|6
1581406500000|2020-02-11 07:35:00|550.6|550|550.6|550|550.6|550|550.5|549.9|4
1581406800000|2020-02-11 07:40:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|12
1581407100000|2020-02-11 07:45:00|550.6|550|550.7|550.1|550.8|550.2|550.5|549.9|4
1581407400000|2020-02-11 07:50:00|550.6|550|551.3|550.7|551.4|550.8|550.6|550|121
1581407700000|2020-02-11 07:55:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|11
1581408000000|2020-02-11 08:00:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|34
1581408300000|2020-02-11 08:05:00|||||||||12
1581408600000|2020-02-11 08:10:00|551.7|551.1|551.1|550.5|551.7|551.1|550.8|550.2|53
1581408900000|2020-02-11 08:15:00|551.2|550.6|551.2|550.6|551.4|550.8|551.1|550.5|12
1581409200000|2020-02-11 08:20:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|16
1581409500000|2020-02-11 08:25:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|13
1581409800000|2020-02-11 08:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|38
1581410100000|2020-02-11 08:35:00|551|550.4|550.6|550|551.1|550.5|549.9|549.3|200
1581410400000|2020-02-11 08:40:00|550.5|549.9|550.5|549.9|550.7|550.1|550.3|549.7|17
1581410700000|2020-02-11 08:45:00|550.6|550|550.4|549.8|550.7|550.1|550.3|549.7|46
1581411000000|2020-02-11 08:50:00|550.5|549.9|550.7|550.1|550.9|550.3|550.5|549.9|41
1581411300000|2020-02-11 08:55:00|550.6|550|550.6|550|550.8|550.2|550.6|550|197
1581411600000|2020-02-11 09:00:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|31
1581411900000|2020-02-11 09:05:00|550.6|550|550.6|550|550.6|550|550.4|549.8|4
1581412200000|2020-02-11 09:10:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|8
1581412500000|2020-02-11 09:15:00|550.6|550|550.5|549.9|550.6|550|550.3|549.7|21
1581412800000|2020-02-11 09:20:00|550.6|550|550.6|550|550.6|550|550.5|549.9|6
1581413100000|2020-02-11 09:25:00|550.5|549.9|550.1|549.5|550.5|549.9|550.1|549.5|33
1581413400000|2020-02-11 09:30:00|549.8|549.2|549.8|549.2|550.1|549.5|549.6|549|118
1581413700000|2020-02-11 09:35:00|550|549.4|549.3|548.7|550|549.4|549.2|548.6|94
1581414000000|2020-02-11 09:40:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|96
1581414300000|2020-02-11 09:45:00|549.5|548.9|552|551.4|552.2|551.6|549.5|548.9|842
1581414600000|2020-02-11 09:50:00|551.9|551.3|552.1|551.5|552.2|551.6|551.8|551.2|81
1581414900000|2020-02-11 09:55:00|552|551.4|551.7|551.1|552.3|551.7|551.7|551.1|48
1581415200000|2020-02-11 10:00:00|551.6|551|551.2|550.6|551.7|551.1|551.1|550.5|154
1581415500000|2020-02-11 10:05:00|550.9|550.3|551.2|550.6|551.2|550.6|550.4|549.8|128
1581415800000|2020-02-11 10:10:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|15
1581416100000|2020-02-11 10:15:00|550.8|550.2|550.7|550.1|550.8|550.2|550.4|549.8|73
1581416400000|2020-02-11 10:20:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|35
1581416700000|2020-02-11 10:25:00|550.3|549.7|550.4|549.8|550.5|549.9|550.3|549.7|29
1581417000000|2020-02-11 10:30:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|33
1581417300000|2020-02-11 10:35:00|550.4|549.8|550.4|549.8|550.7|550.1|550.4|549.8|58
1581417600000|2020-02-11 10:40:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|73
1581417900000|2020-02-11 10:45:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|25
1581418200000|2020-02-11 10:50:00|549.8|549.2|549.7|549.1|549.9|549.3|549.7|549.1|60
1581418500000|2020-02-11 10:55:00|549.8|549.2|549.6|549|549.9|549.3|549.5|548.9|55
1581418800000|2020-02-11 11:00:00|549.5|548.9|549.2|548.6|549.5|548.9|549.1|548.5|67
1581419100000|2020-02-11 11:05:00|549.3|548.7|549.4|548.8|549.5|548.9|549.1|548.5|47
1581419400000|2020-02-11 11:10:00|549.3|548.7|549.4|548.8|549.6|549|549.3|548.7|207
1581419700000|2020-02-11 11:15:00|549.5|548.9|550.2|549.6|550.2|549.6|549.4|548.8|165
1581420000000|2020-02-11 11:20:00|549.9|549.3|549.9|549.3|550.2|549.6|549.8|549.2|130
1581420300000|2020-02-11 11:25:00|549.8|549.2|549.9|549.3|550|549.4|549.7|549.1|23
1581420600000|2020-02-11 11:30:00|549.8|549.2|550.1|549.5|550.2|549.6|549.5|548.9|51
1581420900000|2020-02-11 11:35:00|549.9|549.3|549.7|549.1|550|549.4|549.5|548.9|44
1581421200000|2020-02-11 11:40:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|23
1581421500000|2020-02-11 11:45:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|120
1581421800000|2020-02-11 11:50:00|549.2|548.6|548.6|548|549.2|548.6|548.4|547.8|96
1581422100000|2020-02-11 11:55:00|548.5|547.9|548.4|547.8|548.6|548|548.2|547.6|185
1581422400000|2020-02-11 12:00:00|548.2|547.6|548.4|547.8|548.8|548.2|548.2|547.6|61
1581422700000|2020-02-11 12:05:00|548.5|547.9|548.8|548.2|548.8|548.2|548.4|547.8|98
1581423000000|2020-02-11 12:10:00|548.9|548.3|549.2|548.6|549.2|548.6|548.8|548.2|47
1581423300000|2020-02-11 12:15:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|132
1581423600000|2020-02-11 12:20:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|51
1581423900000|2020-02-11 12:25:00|549.4|548.8|550|549.4|550.2|549.6|549.3|548.7|686
1581424200000|2020-02-11 12:30:00|550.1|549.5|549.8|549.2|550.2|549.6|549.8|549.2|50
1581424500000|2020-02-11 12:35:00|549.6|549|549.7|549.1|549.9|549.3|549.6|549|41
1581424800000|2020-02-11 12:40:00|549.8|549.2|549.6|549|549.8|549.2|549.4|548.8|131
1581425100000|2020-02-11 12:45:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|14
1581425400000|2020-02-11 12:50:00|549.6|549|549.8|549.2|550|549.4|549.5|548.9|210
1581425700000|2020-02-11 12:55:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|177
1581426000000|2020-02-11 13:00:00|549.9|549.3|549.5|548.9|550|549.4|549.2|548.6|389
1581426300000|2020-02-11 13:05:00|549.4|548.8|549.2|548.6|549.8|549.2|549.2|548.6|166
1581426600000|2020-02-11 13:10:00|549.3|548.7|549.4|548.8|549.6|549|549.2|548.6|44
1581426900000|2020-02-11 13:15:00|549.3|548.7|549.4|548.8|549.5|548.9|549.2|548.6|222
1581427200000|2020-02-11 13:20:00|549.5|548.9|549.5|548.9|549.7|549.1|549.4|548.8|19
1581427500000|2020-02-11 13:25:00|549.4|548.8|549.3|548.7|549.5|548.9|549.2|548.6|123
1581427800000|2020-02-11 13:30:00|549.4|548.8|549.2|548.6|549.5|548.9|549.2|548.6|34
1581428100000|2020-02-11 13:35:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|47
1581428400000|2020-02-11 13:40:00|549.3|548.7|549.8|549.2|549.8|549.2|549.2|548.6|148
1581431400000|2020-02-11 14:30:00|550|549.4|549.4|548.8|550.5|549.9|549.2|548.6|2795
1581431700000|2020-02-11 14:35:00|549.3|548.7|550.5|549.9|550.5|549.9|549.2|548.6|1727
1581432000000|2020-02-11 14:40:00|550.6|550|550.1|549.5|550.6|550|549.6|549|1020
1581432300000|2020-02-11 14:45:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|641
1581432600000|2020-02-11 14:50:00|549.4|548.8|549.3|548.7|549.8|549.2|549.3|548.7|912
1581432900000|2020-02-11 14:55:00|549.4|548.8|549.8|549.2|550.1|549.5|549.3|548.7|1150
1581433200000|2020-02-11 15:00:00|550|549.4|549.3|548.7|550|549.4|549.1|548.5|646
1581433500000|2020-02-11 15:05:00|549.6|549|548.3|547.7|549.6|549|548.3|547.7|1139
1581433800000|2020-02-11 15:10:00|548.5|547.9|548.5|547.9|548.8|548.2|548.3|547.7|656
1581434100000|2020-02-11 15:15:00|548.8|548.2|548.6|548|549.1|548.5|548.3|547.7|3251
1581434400000|2020-02-11 15:20:00|548.8|548.2|548.8|548.2|548.8|548.2|548.3|547.7|1964
1581434700000|2020-02-11 15:25:00|549.1|548.5|549.7|549.1|549.9|549.3|548.7|548.1|1879
1581435000000|2020-02-11 15:30:00|549.8|549.2|549.9|549.3|550.2|549.6|549.7|549.1|724
1581435300000|2020-02-11 15:35:00|550|549.4|549.4|548.8|550.2|549.6|549.3|548.7|735
1581435600000|2020-02-11 15:40:00|549.6|549|549.2|548.6|549.6|549|549.1|548.5|362
1581435900000|2020-02-11 15:45:00|549.3|548.7|549.2|548.6|549.7|549.1|548.9|548.3|504
1581436200000|2020-02-11 15:50:00|549.3|548.7|548.3|547.7|549.4|548.8|548.3|547.7|350
1581436500000|2020-02-11 15:55:00|548.2|547.6|548.2|547.6|548.4|547.8|548.1|547.5|587
1581436800000|2020-02-11 16:00:00|548.3|547.7|548.4|547.8|548.6|548|548.2|547.6|551
1581437100000|2020-02-11 16:05:00|548.3|547.7|548.4|547.8|548.6|548|548.2|547.6|1542
1581437400000|2020-02-11 16:10:00|548.5|547.9|548.4|547.8|548.7|548.1|548.2|547.6|493
1581437700000|2020-02-11 16:15:00|548.5|547.9|548.5|547.9|548.8|548.2|548.4|547.8|496
1581438000000|2020-02-11 16:20:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|467
1581438300000|2020-02-11 16:25:00|548.6|548|548.8|548.2|549.6|549|548.6|548|1434
1581438600000|2020-02-11 16:30:00|548.9|548.3|548.8|548.2|549|548.4|548.5|547.9|1587
1581438900000|2020-02-11 16:35:00|548.9|548.3|548.6|548|549|548.4|548.6|548|1335
1581439200000|2020-02-11 16:40:00|548.7|548.1|548.6|548|548.7|548.1|548.4|547.8|605
1581439500000|2020-02-11 16:45:00|548.5|547.9|548.6|548|549|548.4|548.3|547.7|1453
1581439800000|2020-02-11 16:50:00|548.7|548.1|548.6|548|549.1|548.5|548.6|548|1866
1581440100000|2020-02-11 16:55:00|548.5|547.9|549|548.4|549|548.4|548.3|547.7|1067
1581440400000|2020-02-11 17:00:00|549.1|548.5|548.4|547.8|551.4|550.8|547.9|547.3|3455
1581440700000|2020-02-11 17:05:00|548.3|547.7|546.5|545.9|548.3|547.7|545.3|544.7|4266
1581441000000|2020-02-11 17:10:00|546.4|545.8|545.8|545.2|546.4|545.8|545.1|544.5|3848
1581441300000|2020-02-11 17:15:00|545.7|545.1|543.5|542.9|545.8|545.2|543.5|542.9|2900
1581441600000|2020-02-11 17:20:00|543.4|542.8|545|544.4|545.5|544.9|542.8|542.2|2442
1581441900000|2020-02-11 17:25:00|544.9|544.3|545|544.4|545.8|545.2|544.3|543.7|1248
1581442200000|2020-02-11 17:30:00|544.8|544.2|545|544.4|545.3|544.7|544.5|543.9|866
1581442500000|2020-02-11 17:35:00|544.8|544.2|544.3|543.7|545.3|544.7|544.3|543.7|910
1581442800000|2020-02-11 17:40:00|544.2|543.6|543.4|542.8|544.3|543.7|543.2|542.6|1947
1581443100000|2020-02-11 17:45:00|543.7|543.1|544.4|543.8|544.6|544|543.2|542.6|819
1581443400000|2020-02-11 17:50:00|544.3|543.7|544.8|544.2|544.9|544.3|544.3|543.7|961
1581443700000|2020-02-11 17:55:00|544.7|544.1|544.4|543.8|545.2|544.6|544.3|543.7|1032
1581444000000|2020-02-11 18:00:00|544.5|543.9|545.2|544.6|545.2|544.6|544.4|543.8|703
1581444300000|2020-02-11 18:05:00|545.1|544.5|544.4|543.8|545.1|544.5|544.3|543.7|1447
1581444600000|2020-02-11 18:10:00|544.5|543.9|543.5|542.9|544.6|544|543.3|542.7|1108
1581444900000|2020-02-11 18:15:00|543.6|543|542.3|541.7|543.6|543|542.3|541.7|2062
1581445200000|2020-02-11 18:20:00|542.5|541.9|542.8|542.2|543|542.4|542.1|541.5|1224
1581445500000|2020-02-11 18:25:00|543|542.4|542.6|542|543.1|542.5|542|541.4|1053
1581445800000|2020-02-11 18:30:00|542.5|541.9|543|542.4|543.1|542.5|542.5|541.9|650
1581446100000|2020-02-11 18:35:00|542.9|542.3|542|541.4|543|542.4|542|541.4|1453
1581446400000|2020-02-11 18:40:00|542.1|541.5|542.3|541.7|542.3|541.7|540.9|540.3|1606
1581446700000|2020-02-11 18:45:00|542.1|541.5|541.3|540.7|542.2|541.6|540.9|540.3|1466
1581447000000|2020-02-11 18:50:00|541.2|540.6|541.3|540.7|541.4|540.8|540.8|540.2|899
1581447300000|2020-02-11 18:55:00|541.4|540.8|542.9|542.3|543.3|542.7|541.2|540.6|1435
1581447600000|2020-02-11 19:00:00|542.8|542.2|542.8|542.2|543|542.4|542.5|541.9|1041
1581447900000|2020-02-11 19:05:00|543|542.4|543.8|543.2|543.9|543.3|543|542.4|1038
1581448200000|2020-02-11 19:10:00|543.9|543.3|543.3|542.7|544.3|543.7|543.1|542.5|4364
1581448500000|2020-02-11 19:15:00|543.5|542.9|542.6|542|544.1|543.5|542.5|541.9|1573
1581469200000|2020-02-12 01:00:00|542.2|541.6|540.5|539.9|542.5|541.9|540.1|539.5|398
1581469500000|2020-02-12 01:05:00|540.4|539.8|540.6|540|541.4|540.8|540.4|539.8|255
1581469800000|2020-02-12 01:10:00|540.7|540.1|540.7|540.1|540.8|540.2|540.5|539.9|48
1581470100000|2020-02-12 01:15:00|540.8|540.2|540.4|539.8|540.8|540.2|540|539.4|127
1581470400000|2020-02-12 01:20:00|540.5|539.9|540.2|539.6|540.5|539.9|540|539.4|68
1581470700000|2020-02-12 01:25:00|540.3|539.7|540.3|539.7|540.3|539.7|540.1|539.5|40
1581471000000|2020-02-12 01:30:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|34
1581471300000|2020-02-12 01:35:00|540.6|540|542.2|541.6|542.2|541.6|540.6|540|126
1581471600000|2020-02-12 01:40:00|542.3|541.7|542.1|541.5|542.9|542.3|542.1|541.5|230
1581471900000|2020-02-12 01:45:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|14
1581472200000|2020-02-12 01:50:00|542|541.4|541.9|541.3|542.3|541.7|541.8|541.2|63
1581472500000|2020-02-12 01:55:00|541.8|541.2|542.1|541.5|542.1|541.5|541.8|541.2|10
1581472800000|2020-02-12 02:00:00|542|541.4|541.8|541.2|542.1|541.5|541.8|541.2|22
1581473100000|2020-02-12 02:05:00|541.9|541.3|541.5|540.9|541.9|541.3|541.3|540.7|59
1581473400000|2020-02-12 02:10:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|63
1581473700000|2020-02-12 02:15:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|6
1581474000000|2020-02-12 02:20:00|541.9|541.3|542.2|541.6|542.3|541.7|541.9|541.3|23
1581474300000|2020-02-12 02:25:00|542.1|541.5|542.4|541.8|542.5|541.9|542.1|541.5|9
1581474600000|2020-02-12 02:30:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|38
1581474900000|2020-02-12 02:35:00|542.6|542|542.6|542|542.9|542.3|542.4|541.8|31
1581475200000|2020-02-12 02:40:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|17
1581475500000|2020-02-12 02:45:00|542.5|541.9|542.7|542.1|542.9|542.3|542.4|541.8|19
1581475800000|2020-02-12 02:50:00|542.9|542.3|542.9|542.3|543.1|542.5|542.9|542.3|32
1581476100000|2020-02-12 02:55:00|||||||||6
1581476400000|2020-02-12 03:00:00|542.7|542.1|542.7|542.1|542.9|542.3|542.7|542.1|24
1581476700000|2020-02-12 03:05:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|36
1581477000000|2020-02-12 03:10:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|19
1581477300000|2020-02-12 03:15:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|19
1581477600000|2020-02-12 03:20:00|||||||||11
1581477900000|2020-02-12 03:25:00|542.5|541.9|542.5|541.9|542.6|542|542.4|541.8|41
1581478200000|2020-02-12 03:30:00|542.4|541.8|542.1|541.5|542.6|542|542.1|541.5|13
1581478500000|2020-02-12 03:35:00|542.4|541.8|542.4|541.8|542.6|542|542.4|541.8|23
1581478800000|2020-02-12 03:40:00|542.5|541.9|542.4|541.8|542.6|542|542.4|541.8|64
1581479100000|2020-02-12 03:45:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|0
1581479400000|2020-02-12 03:50:00|542.6|542|542.6|542|542.6|542|542.6|542|5
1581479700000|2020-02-12 03:55:00|||||||||1
1581480000000|2020-02-12 04:00:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|52
1581480300000|2020-02-12 04:05:00|542.4|541.8|542.6|542|542.6|542|542.4|541.8|20
1581480600000|2020-02-12 04:10:00|542.5|541.9|542.5|541.9|542.6|542|542.4|541.8|2
1581480900000|2020-02-12 04:15:00|||||||||1
1581481200000|2020-02-12 04:20:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|0
1581481500000|2020-02-12 04:25:00|||||||||3
1581481800000|2020-02-12 04:30:00|||||||||1
1581482100000|2020-02-12 04:35:00|542.6|542|542.6|542|542.6|542|542.6|542|4
1581482400000|2020-02-12 04:40:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|11
1581482700000|2020-02-12 04:45:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|5
1581483000000|2020-02-12 04:50:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|3
1581483300000|2020-02-12 04:55:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|0
1581483600000|2020-02-12 05:00:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|2
1581483900000|2020-02-12 05:05:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|8
1581484200000|2020-02-12 05:10:00|||||||||4
1581484500000|2020-02-12 05:15:00|542.4|541.8|542.5|541.9|542.6|542|542.4|541.8|24
1581484800000|2020-02-12 05:20:00|542.6|542|542.6|542|542.6|542|542.5|541.9|12
1581485100000|2020-02-12 05:25:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|12
1581485400000|2020-02-12 05:30:00|542.6|542|542.9|542.3|542.9|542.3|542.5|541.9|7
1581485700000|2020-02-12 05:35:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|9
1581486000000|2020-02-12 05:40:00|543.2|542.6|543.4|542.8|543.4|542.8|543.2|542.6|34
1581486300000|2020-02-12 05:45:00|543.1|542.5|543.4|542.8|543.4|542.8|542.9|542.3|25
1581486600000|2020-02-12 05:50:00|543.3|542.7|543.2|542.6|543.4|542.8|543.1|542.5|15
1581486900000|2020-02-12 05:55:00|543.1|542.5|543.2|542.6|543.6|543|543.1|542.5|48
1581487200000|2020-02-12 06:00:00|543.1|542.5|543.4|542.8|543.4|542.8|543.1|542.5|11
1581487500000|2020-02-12 06:05:00|543.1|542.5|543.1|542.5|543.1|542.5|543|542.4|6
1581487800000|2020-02-12 06:10:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|10
1581488100000|2020-02-12 06:15:00|542.4|541.8|541.8|541.2|542.4|541.8|541.8|541.2|99
1581488400000|2020-02-12 06:20:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|5
1581488700000|2020-02-12 06:25:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|10
1581489000000|2020-02-12 06:30:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|20
1581489600000|2020-02-12 06:40:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|14
1581489900000|2020-02-12 06:45:00|541.8|541.2|541.8|541.2|541.9|541.3|541.8|541.2|10
1581490200000|2020-02-12 06:50:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|2
1581490500000|2020-02-12 06:55:00|542.1|541.5|542.2|541.6|542.2|541.6|541.9|541.3|20
1581490800000|2020-02-12 07:00:00|542.1|541.5|542.1|541.5|542.2|541.6|542|541.4|12
1581491100000|2020-02-12 07:05:00|542.2|541.6|542.2|541.6|542.4|541.8|542|541.4|26
1581491400000|2020-02-12 07:10:00|542|541.4|542.3|541.7|542.5|541.9|542|541.4|15
1581491700000|2020-02-12 07:15:00|542.4|541.8|542.1|541.5|542.4|541.8|542.1|541.5|36
1581492000000|2020-02-12 07:20:00|542.2|541.6|542.2|541.6|542.4|541.8|542.2|541.6|19
1581492300000|2020-02-12 07:25:00|542.1|541.5|541.9|541.3|542.1|541.5|541.8|541.2|9
1581492600000|2020-02-12 07:30:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|7
1581492900000|2020-02-12 07:35:00|542|541.4|541.9|541.3|542.1|541.5|541.9|541.3|3
1581493200000|2020-02-12 07:40:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|5
1581493500000|2020-02-12 07:45:00|542|541.4|542|541.4|542.1|541.5|541.9|541.3|2
1581493800000|2020-02-12 07:50:00|542.1|541.5|542.1|541.5|542.2|541.6|541.9|541.3|18
1581494100000|2020-02-12 07:55:00|542|541.4|542.1|541.5|542.4|541.8|541.9|541.3|18
1581494400000|2020-02-12 08:00:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|11
1581494700000|2020-02-12 08:05:00|542.2|541.6|541.9|541.3|542.6|542|541.9|541.3|53
1581495000000|2020-02-12 08:10:00|541.8|541.2|541.7|541.1|541.8|541.2|541.2|540.6|117
1581495300000|2020-02-12 08:15:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|40
1581495600000|2020-02-12 08:20:00|542.1|541.5|542.1|541.5|542.4|541.8|542.1|541.5|35
1581495900000|2020-02-12 08:25:00|542.2|541.6|542.6|542|542.6|542|542.2|541.6|25
1581496200000|2020-02-12 08:30:00|542.7|542.1|542.9|542.3|543.4|542.8|542.6|542|253
1581496500000|2020-02-12 08:35:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|54
1581496800000|2020-02-12 08:40:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|28
1581497100000|2020-02-12 08:45:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|15
1581497400000|2020-02-12 08:50:00|542.8|542.2|544.1|543.5|544.1|543.5|542.7|542.1|183
1581497700000|2020-02-12 08:55:00|543.9|543.3|543.6|543|543.9|543.3|543.4|542.8|81
1581498000000|2020-02-12 09:00:00|543.4|542.8|543.4|542.8|543.6|543|543.4|542.8|43
1581498300000|2020-02-12 09:05:00|543.6|543|543.3|542.7|543.9|543.3|543.3|542.7|46
1581498600000|2020-02-12 09:10:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|19
1581498900000|2020-02-12 09:15:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|51
1581499200000|2020-02-12 09:20:00|543.4|542.8|543|542.4|543.4|542.8|543|542.4|16
1581499500000|2020-02-12 09:25:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|2
1581499800000|2020-02-12 09:30:00|542.7|542.1|542.6|542|542.9|542.3|542.6|542|41
1581500100000|2020-02-12 09:35:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|20
1581500400000|2020-02-12 09:40:00|542.7|542.1|542.1|541.5|542.7|542.1|542.1|541.5|41
1581500700000|2020-02-12 09:45:00|542.3|541.7|542.6|542|543.2|542.6|542.2|541.6|166
1581501000000|2020-02-12 09:50:00|542.4|541.8|542.4|541.8|542.6|542|542.4|541.8|14
1581501300000|2020-02-12 09:55:00|542.6|542|541.9|541.3|542.6|542|541.6|541|129
1581501600000|2020-02-12 10:00:00|542.1|541.5|542|541.4|542.1|541.5|541.9|541.3|31
1581501900000|2020-02-12 10:05:00|541.9|541.3|542.3|541.7|542.4|541.8|541.9|541.3|40
1581502200000|2020-02-12 10:10:00|542.4|541.8|541.9|541.3|542.4|541.8|541.8|541.2|30
1581502500000|2020-02-12 10:15:00|541.6|541|542.1|541.5|542.2|541.6|541.6|541|142
1581502800000|2020-02-12 10:20:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|12
1581503100000|2020-02-12 10:25:00|542.1|541.5|542.2|541.6|542.2|541.6|541.9|541.3|41
1581503400000|2020-02-12 10:30:00|542.4|541.8|541.9|541.3|542.4|541.8|541.6|541|126
1581503700000|2020-02-12 10:35:00|542.1|541.5|542.1|541.5|542.4|541.8|541.9|541.3|87
1581504000000|2020-02-12 10:40:00|542.3|541.7|542.4|541.8|542.4|541.8|542.1|541.5|32
1581504300000|2020-02-12 10:45:00|542.6|542|542.4|541.8|542.6|542|542.1|541.5|93
1581504600000|2020-02-12 10:50:00|542.2|541.6|542.2|541.6|542.3|541.7|542.1|541.5|55
1581504900000|2020-02-12 10:55:00|542.3|541.7|542.7|542.1|543|542.4|542.1|541.5|737
1581505200000|2020-02-12 11:00:00|543.1|542.5|543.1|542.5|543.4|542.8|542.9|542.3|501
1581505500000|2020-02-12 11:05:00|543|542.4|542.7|542.1|543.1|542.5|542.4|541.8|74
1581505800000|2020-02-12 11:10:00|542.6|542|542.3|541.7|542.7|542.1|542.3|541.7|56
1581506100000|2020-02-12 11:15:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|19
1581506400000|2020-02-12 11:20:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|26
1581506700000|2020-02-12 11:25:00|542.2|541.6|542.4|541.8|542.5|541.9|542.2|541.6|26
1581507000000|2020-02-12 11:30:00|542.6|542|542.8|542.2|542.8|542.2|542.3|541.7|77
1581507300000|2020-02-12 11:35:00|542.7|542.1|542.4|541.8|542.8|542.2|542.4|541.8|32
1581507600000|2020-02-12 11:40:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|28
1581507900000|2020-02-12 11:45:00|542|541.4|542|541.4|542|541.4|541.9|541.3|20
1581508200000|2020-02-12 11:50:00|542.2|541.6|542.2|541.6|542.2|541.6|542|541.4|18
1581508500000|2020-02-12 11:55:00|542.3|541.7|542.9|542.3|542.9|542.3|542.3|541.7|628
1581508800000|2020-02-12 12:00:00|543|542.4|543.5|542.9|543.8|543.2|543|542.4|152
1581509100000|2020-02-12 12:05:00|543.8|543.2|543.3|542.7|544|543.4|543.2|542.6|176
1581509400000|2020-02-12 12:10:00|543.4|542.8|543.5|542.9|543.5|542.9|543.4|542.8|120
1581509700000|2020-02-12 12:15:00|543.4|542.8|543|542.4|543.4|542.8|542.7|542.1|47
1581510000000|2020-02-12 12:20:00|543.1|542.5|542.9|542.3|543.2|542.6|542.5|541.9|32
1581510300000|2020-02-12 12:25:00|542.8|542.2|542.6|542|543.1|542.5|542.5|541.9|32
1581510600000|2020-02-12 12:30:00|542.7|542.1|542.5|541.9|542.8|542.2|542.5|541.9|70
1581510900000|2020-02-12 12:35:00|542.7|542.1|543.5|542.9|543.5|542.9|542.7|542.1|56
1581511200000|2020-02-12 12:40:00|543.6|543|543.6|543|543.8|543.2|543.4|542.8|24
1581511500000|2020-02-12 12:45:00|543.7|543.1|542.9|542.3|543.7|543.1|542.6|542|283
1581511800000|2020-02-12 12:50:00|542.8|542.2|543|542.4|543|542.4|542.7|542.1|138
1581512100000|2020-02-12 12:55:00|542.8|542.2|543.1|542.5|543.2|542.6|542.5|541.9|61
1581512400000|2020-02-12 13:00:00|543.2|542.6|543.4|542.8|543.5|542.9|542.8|542.2|54
1581512700000|2020-02-12 13:05:00|543.3|542.7|543.7|543.1|544.2|543.6|543.3|542.7|345
1581513000000|2020-02-12 13:10:00|543.6|543|543.5|542.9|543.8|543.2|543.5|542.9|50
1581513300000|2020-02-12 13:15:00|543.4|542.8|543.8|543.2|543.8|543.2|543.4|542.8|42
1581513600000|2020-02-12 13:20:00|543.6|543|544|543.4|544.2|543.6|543.6|543|52
1581513900000|2020-02-12 13:25:00|544.3|543.7|544.1|543.5|544.5|543.9|544|543.4|159
1581514200000|2020-02-12 13:30:00|544|543.4|544.5|543.9|544.5|543.9|544|543.4|77
1581514500000|2020-02-12 13:35:00|544.7|544.1|544.3|543.7|544.7|544.1|543.9|543.3|303
1581514800000|2020-02-12 13:40:00|544.1|543.5|544|543.4|544.5|543.9|543.9|543.3|108
1581517800000|2020-02-12 14:30:00|543.9|543.3|543.5|542.9|544.1|543.5|542.9|542.3|1793
1581518100000|2020-02-12 14:35:00|543.4|542.8|544.4|543.8|544.9|544.3|543.4|542.8|1281
1581518400000|2020-02-12 14:40:00|544.5|543.9|545.8|545.2|546|545.4|544.5|543.9|1289
1581518700000|2020-02-12 14:45:00|545.9|545.3|545.8|545.2|546|545.4|545.2|544.6|827
1581519000000|2020-02-12 14:50:00|546|545.4|546.5|545.9|546.8|546.2|545.8|545.2|1062
1581519300000|2020-02-12 14:55:00|546.6|546|546.6|546|547.7|547.1|546.3|545.7|1245
1581519600000|2020-02-12 15:00:00|546.5|545.9|545.8|545.2|546.6|546|545.4|544.8|915
1581519900000|2020-02-12 15:05:00|545.7|545.1|547.3|546.7|547.3|546.7|545.5|544.9|773
1581520200000|2020-02-12 15:10:00|547.2|546.6|547.1|546.5|547.5|546.9|546.8|546.2|1093
1581520500000|2020-02-12 15:15:00|547.3|546.7|547|546.4|547.5|546.9|546.9|546.3|661
1581520800000|2020-02-12 15:20:00|546.9|546.3|546.7|546.1|547.3|546.7|546.4|545.8|2224
1581521100000|2020-02-12 15:25:00|546.8|546.2|546.7|546.1|546.9|546.3|546.2|545.6|498
1581521400000|2020-02-12 15:30:00|546.9|546.3|546.1|545.5|546.9|546.3|545.8|545.2|768
1581521700000|2020-02-12 15:35:00|545.9|545.3|546.4|545.8|546.9|546.3|545.7|545.1|548
1581522000000|2020-02-12 15:40:00|546.7|546.1|546.2|545.6|546.8|546.2|545.9|545.3|356
1581522300000|2020-02-12 15:45:00|546.4|545.8|546.9|546.3|547|546.4|546.2|545.6|420
1581522600000|2020-02-12 15:50:00|547|546.4|546.2|545.6|547|546.4|546|545.4|387
1581522900000|2020-02-12 15:55:00|546.1|545.5|546.5|545.9|546.5|545.9|546|545.4|334
1581523200000|2020-02-12 16:00:00|546.7|546.1|547.3|546.7|547.3|546.7|546.7|546.1|246
1581523500000|2020-02-12 16:05:00|547.5|546.9|547.9|547.3|548.2|547.6|547.5|546.9|492
1581523800000|2020-02-12 16:10:00|548|547.4|548.3|547.7|548.7|548.1|547.8|547.2|1122
1581524100000|2020-02-12 16:15:00|548.4|547.8|548.3|547.7|549.2|548.6|548.1|547.5|4300
1581524400000|2020-02-12 16:20:00|548.2|547.6|547.9|547.3|548.4|547.8|547.7|547.1|525
1581524700000|2020-02-12 16:25:00|547.8|547.2|546.9|546.3|547.8|547.2|546.7|546.1|514
1581525000000|2020-02-12 16:30:00|546.7|546.1|546.8|546.2|547.4|546.8|546.4|545.8|503
1581525300000|2020-02-12 16:35:00|546.7|546.1|546.9|546.3|547.1|546.5|546.4|545.8|229
1581525600000|2020-02-12 16:40:00|546.7|546.1|546.9|546.3|547.7|547.1|546.7|546.1|330
1581525900000|2020-02-12 16:45:00|547.1|546.5|547.4|546.8|547.7|547.1|546.9|546.3|326
1581526200000|2020-02-12 16:50:00|547.2|546.6|547.5|546.9|547.7|547.1|547|546.4|497
1581526500000|2020-02-12 16:55:00|547.4|546.8|548.4|547.8|548.7|548.1|547.4|546.8|1605
1581526800000|2020-02-12 17:00:00|548.5|547.9|548.6|548|548.8|548.2|548.3|547.7|458
1581527100000|2020-02-12 17:05:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|292
1581527400000|2020-02-12 17:10:00|548.3|547.7|548.8|548.2|548.9|548.3|548.2|547.6|646
1581527700000|2020-02-12 17:15:00|548.6|548|547.9|547.3|548.8|548.2|547.9|547.3|1646
1581528000000|2020-02-12 17:20:00|548.1|547.5|548.2|547.6|548.4|547.8|548|547.4|219
1581528300000|2020-02-12 17:25:00|548.1|547.5|547.8|547.2|548.2|547.6|547.6|547|729
1581528600000|2020-02-12 17:30:00|548.1|547.5|548.4|547.8|549.1|548.5|547.8|547.2|582
1581528900000|2020-02-12 17:35:00|548.6|548|547.8|547.2|548.6|548|547.8|547.2|503
1581529200000|2020-02-12 17:40:00|548.1|547.5|548.2|547.6|548.3|547.7|548|547.4|344
1581529500000|2020-02-12 17:45:00|548.3|547.7|548.6|548|548.8|548.2|548.2|547.6|217
1581529800000|2020-02-12 17:50:00|548.7|548.1|548.2|547.6|548.8|548.2|548|547.4|223
1581530100000|2020-02-12 17:55:00|548.3|547.7|548|547.4|548.3|547.7|547.8|547.2|515
1581530400000|2020-02-12 18:00:00|547.8|547.2|547.8|547.2|548|547.4|547.5|546.9|298
1581530700000|2020-02-12 18:05:00|547.7|547.1|547.5|546.9|547.8|547.2|547.3|546.7|293
1581531000000|2020-02-12 18:10:00|547.4|546.8|548|547.4|548.1|547.5|547.3|546.7|162
1581531300000|2020-02-12 18:15:00|548.1|547.5|547.4|546.8|548.1|547.5|547.3|546.7|370
1581531600000|2020-02-12 18:20:00|547.5|546.9|547|546.4|547.5|546.9|547|546.4|543
1581531900000|2020-02-12 18:25:00|546.9|546.3|546.8|546.2|547|546.4|546.7|546.1|371
1581532200000|2020-02-12 18:30:00|546.9|546.3|546.6|546|546.9|546.3|546.4|545.8|306
1581532500000|2020-02-12 18:35:00|546.5|545.9|546.3|545.7|546.9|546.3|546.1|545.5|454
1581532800000|2020-02-12 18:40:00|546.1|545.5|546.5|545.9|546.5|545.9|546.1|545.5|578
1581533100000|2020-02-12 18:45:00|546.8|546.2|546.9|546.3|547|546.4|546.5|545.9|434
1581533400000|2020-02-12 18:50:00|546.8|546.2|547.3|546.7|547.4|546.8|546.8|546.2|477
1581533700000|2020-02-12 18:55:00|547.5|546.9|547.5|546.9|548|547.4|547.5|546.9|641
1581534000000|2020-02-12 19:00:00|547.6|547|547.4|546.8|547.6|547|547.2|546.6|326
1581534300000|2020-02-12 19:05:00|547.3|546.7|547.9|547.3|548.4|547.8|547.3|546.7|943
1581534600000|2020-02-12 19:10:00|547.7|547.1|548.4|547.8|549.1|548.5|547.2|546.6|3369
1581534900000|2020-02-12 19:15:00|548.3|547.7|548.3|547.7|548.6|548|547.9|547.3|1327
1581555600000|2020-02-13 01:00:00|548.7|548.1|547.5|546.9|548.9|548.3|547.4|546.8|689
1581555900000|2020-02-13 01:05:00|547.8|547.2|548.9|548.3|549|548.4|547.7|547.1|170
1581556200000|2020-02-13 01:10:00|548.7|548.1|549.1|548.5|549.4|548.8|548.7|548.1|92
1581556500000|2020-02-13 01:15:00|549.2|548.6|548.9|548.3|549.2|548.6|548.8|548.2|36
1581556800000|2020-02-13 01:20:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|27
1581557100000|2020-02-13 01:25:00|549|548.4|548.5|547.9|549|548.4|548.5|547.9|23
1581557400000|2020-02-13 01:30:00|548.6|548|548.9|548.3|549|548.4|548.5|547.9|11
1581557700000|2020-02-13 01:35:00|549|548.4|548.9|548.3|549|548.4|548.8|548.2|17
1581558000000|2020-02-13 01:40:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|21
1581558300000|2020-02-13 01:45:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|5
1581558600000|2020-02-13 01:50:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|15
1581558900000|2020-02-13 01:55:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|6
1581559200000|2020-02-13 02:00:00|548.8|548.2|549|548.4|549.2|548.6|548.8|548.2|14
1581559500000|2020-02-13 02:05:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|4
1581559800000|2020-02-13 02:10:00|549|548.4|549.4|548.8|549.5|548.9|549|548.4|60
1581560100000|2020-02-13 02:15:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|13
1581560400000|2020-02-13 02:20:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|1
1581560700000|2020-02-13 02:25:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|30
1581561000000|2020-02-13 02:30:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|57
1581561300000|2020-02-13 02:35:00|549.5|548.9|549.2|548.6|549.7|549.1|549.2|548.6|274
1581561600000|2020-02-13 02:40:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|49
1581561900000|2020-02-13 02:45:00|549.2|548.6|549.3|548.7|549.4|548.8|549.2|548.6|25
1581562200000|2020-02-13 02:50:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|17
1581562500000|2020-02-13 02:55:00|||||||||12
1581562800000|2020-02-13 03:00:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|18
1581563100000|2020-02-13 03:05:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|31
1581563400000|2020-02-13 03:10:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|11
1581563700000|2020-02-13 03:15:00|549.5|548.9|549.7|549.1|550.6|550|549.5|548.9|700
1581564000000|2020-02-13 03:20:00|549.9|549.3|549.7|549.1|550.1|549.5|549.4|548.8|160
1581564300000|2020-02-13 03:25:00|549.6|549|549.8|549.2|549.8|549.2|549.4|548.8|11
1581564600000|2020-02-13 03:30:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|36
1581564900000|2020-02-13 03:35:00|550.1|549.5|549.9|549.3|550.2|549.6|549.8|549.2|19
1581565500000|2020-02-13 03:45:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|14
1581565800000|2020-02-13 03:50:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|3
1581566100000|2020-02-13 03:55:00|549.8|549.2|549.6|549|550|549.4|549.6|549|8
1581566400000|2020-02-13 04:00:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|23
1581566700000|2020-02-13 04:05:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|5
1581567000000|2020-02-13 04:10:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|35
1581567300000|2020-02-13 04:15:00|||||||||2
1581567600000|2020-02-13 04:20:00|549.6|549|549.4|548.8|549.6|549|549.2|548.6|25
1581567900000|2020-02-13 04:25:00|549.3|548.7|549.5|548.9|549.8|549.2|549.3|548.7|20
1581568200000|2020-02-13 04:30:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|13
1581568500000|2020-02-13 04:35:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|3
1581568800000|2020-02-13 04:40:00|549.4|548.8|549.4|548.8|549.5|548.9|549.4|548.8|20
1581569100000|2020-02-13 04:45:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|14
1581569400000|2020-02-13 04:50:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|3
1581569700000|2020-02-13 04:55:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|11
1581570000000|2020-02-13 05:00:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|1
1581570300000|2020-02-13 05:05:00|548.9|548.3|549.1|548.5|549.2|548.6|548.9|548.3|38
1581570600000|2020-02-13 05:10:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|4
1581570900000|2020-02-13 05:15:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|21
1581571200000|2020-02-13 05:20:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|7
1581571500000|2020-02-13 05:25:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|17
1581571800000|2020-02-13 05:30:00|549|548.4|549.2|548.6|549.4|548.8|549|548.4|22
1581572100000|2020-02-13 05:35:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|11
1581572400000|2020-02-13 05:40:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|14
1581572700000|2020-02-13 05:45:00|549.6|549|549.5|548.9|549.7|549.1|549.5|548.9|10
1581573000000|2020-02-13 05:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|18
1581573300000|2020-02-13 05:55:00|549.6|549|549.5|548.9|549.8|549.2|549.4|548.8|6
1581573600000|2020-02-13 06:00:00|549.6|549|549.9|549.3|549.9|549.3|549.4|548.8|23
1581573900000|2020-02-13 06:05:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|2
1581574200000|2020-02-13 06:10:00|550|549.4|549.9|549.3|550|549.4|549.9|549.3|17
1581574500000|2020-02-13 06:15:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|40
1581574800000|2020-02-13 06:20:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|26
1581575100000|2020-02-13 06:25:00|550|549.4|549.8|549.2|550|549.4|549.7|549.1|32
1581575400000|2020-02-13 06:30:00|549.7|549.1|549.6|549|549.8|549.2|549.5|548.9|23
1581575700000|2020-02-13 06:35:00|549.5|548.9|549.7|549.1|549.8|549.2|549.5|548.9|5
1581576000000|2020-02-13 06:40:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.8|8
1581576300000|2020-02-13 06:45:00|549.5|548.9|549.4|548.8|549.6|549|549.4|548.8|15
1581576600000|2020-02-13 06:50:00|549.5|548.9|549.6|549|549.7|549.1|549.4|548.8|10
1581576900000|2020-02-13 06:55:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|66
1581577200000|2020-02-13 07:00:00|549.4|548.8|548.9|548.3|549.6|549|548.8|548.2|30
1581577500000|2020-02-13 07:05:00|548.8|548.2|549.1|548.5|549.2|548.6|548.8|548.2|21
1581577800000|2020-02-13 07:10:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|8
1581578100000|2020-02-13 07:15:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|281
1581578400000|2020-02-13 07:20:00|548.5|547.9|549.5|548.9|549.7|549.1|548.5|547.9|678
1581578700000|2020-02-13 07:25:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|3
1581579000000|2020-02-13 07:30:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|12
1581579300000|2020-02-13 07:35:00|549.2|548.6|549.7|549.1|549.7|549.1|549.2|548.6|34
1581579600000|2020-02-13 07:40:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|5
1581579900000|2020-02-13 07:45:00|549.8|549.2|549.8|549.2|549.9|549.3|549.7|549.1|49
1581580200000|2020-02-13 07:50:00|||||||||3
1581580500000|2020-02-13 07:55:00|549.6|549|549.7|549.1|549.7|549.1|549.4|548.8|18
1581580800000|2020-02-13 08:00:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|4
1581581100000|2020-02-13 08:05:00|549.6|549|549|548.4|549.8|549.2|549|548.4|131
1581581400000|2020-02-13 08:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|25
1581581700000|2020-02-13 08:15:00|548.7|548.1|548.6|548|548.7|548.1|548.5|547.9|16
1581582000000|2020-02-13 08:20:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|39
1581582300000|2020-02-13 08:25:00|549.1|548.5|549.3|548.7|549.4|548.8|549.1|548.5|26
1581582600000|2020-02-13 08:30:00|||||||||7
1581582900000|2020-02-13 08:35:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|9
1581583200000|2020-02-13 08:40:00|549.2|548.6|548.8|548.2|549.2|548.6|548.7|548.1|10
1581583500000|2020-02-13 08:45:00|548.9|548.3|549.1|548.5|549.2|548.6|548.9|548.3|16
1581583800000|2020-02-13 08:50:00|549|548.4|549.1|548.5|549.1|548.5|548.8|548.2|13
1581584100000|2020-02-13 08:55:00|549|548.4|549|548.4|549|548.4|549|548.4|6
1581584400000|2020-02-13 09:00:00|548.9|548.3|549|548.4|549.1|548.5|548.8|548.2|7
1581584700000|2020-02-13 09:05:00|548.9|548.3|548.7|548.1|549|548.4|548.6|548|37
1581585000000|2020-02-13 09:10:00|548.6|548|548.6|548|549.1|548.5|548.6|548|33
1581585300000|2020-02-13 09:15:00|548.7|548.1|548|547.4|548.8|548.2|548|547.4|74
1581585600000|2020-02-13 09:20:00|548.1|547.5|547.8|547.2|548.1|547.5|547.7|547.1|87
1581585900000|2020-02-13 09:25:00|547.7|547.1|546.8|546.2|547.7|547.1|546.5|545.9|95
1581586200000|2020-02-13 09:30:00|546.7|546.1|546.5|545.9|546.7|546.1|546.3|545.7|72
1581586500000|2020-02-13 09:35:00|546.4|545.8|546.8|546.2|546.8|546.2|546.3|545.7|77
1581586800000|2020-02-13 09:40:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|30
1581587100000|2020-02-13 09:45:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|42
1581587400000|2020-02-13 09:50:00|547.5|546.9|547|546.4|547.5|546.9|546.9|546.3|114
1581587700000|2020-02-13 09:55:00|547.3|546.7|547.1|546.5|547.4|546.8|547|546.4|33
1581588000000|2020-02-13 10:00:00|547|546.4|546.7|546.1|547|546.4|546.7|546.1|43
1581588300000|2020-02-13 10:05:00|546.5|545.9|546.1|545.5|546.7|546.1|546|545.4|54
1581588600000|2020-02-13 10:10:00|546|545.4|546.3|545.7|546.3|545.7|545.8|545.2|46
1581588900000|2020-02-13 10:15:00|546.4|545.8|546.4|545.8|546.6|546|546.2|545.6|45
1581589200000|2020-02-13 10:20:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|20
1581589500000|2020-02-13 10:25:00|546.3|545.7|546.2|545.6|546.3|545.7|545.9|545.3|42
1581589800000|2020-02-13 10:30:00|546.1|545.5|546.2|545.6|546.2|545.6|545.4|544.8|61
1581590100000|2020-02-13 10:35:00|546.3|545.7|546.1|545.5|546.3|545.7|545.9|545.3|31
1581590400000|2020-02-13 10:40:00|546.3|545.7|546.2|545.6|546.3|545.7|545.9|545.3|30
1581590700000|2020-02-13 10:45:00|546.3|545.7|545.7|545.1|546.3|545.7|545.4|544.8|313
1581591000000|2020-02-13 10:50:00|545.6|545|545.8|545.2|545.8|545.2|545.4|544.8|84
1581591300000|2020-02-13 10:55:00|545.9|545.3|545.9|545.3|546.1|545.5|545.8|545.2|76
1581591600000|2020-02-13 11:00:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|26
1581591900000|2020-02-13 11:05:00|545.6|545|545.9|545.3|546|545.4|545.4|544.8|113
1581592200000|2020-02-13 11:10:00|545.8|545.2|545.9|545.3|546|545.4|545.6|545|34
1581592500000|2020-02-13 11:15:00|||||||||40
1581592800000|2020-02-13 11:20:00|545.8|545.2|546.3|545.7|546.3|545.7|545.5|544.9|49
1581593100000|2020-02-13 11:25:00|546.1|545.5|546.1|545.5|546.4|545.8|546.1|545.5|47
1581593400000|2020-02-13 11:30:00|546|545.4|545.6|545|546|545.4|545.6|545|50
1581593700000|2020-02-13 11:35:00|545.7|545.1|545.9|545.3|546|545.4|545.1|544.5|1256
1581594000000|2020-02-13 11:40:00|545.8|545.2|546.3|545.7|546.3|545.7|545.7|545.1|43
1581594300000|2020-02-13 11:45:00|546.2|545.6|546.8|546.2|546.8|546.2|546.2|545.6|272
1581594600000|2020-02-13 11:50:00|546.6|546|546.5|545.9|547.3|546.7|546.5|545.9|71
1581594900000|2020-02-13 11:55:00|546.6|546|546.5|545.9|546.6|546|546|545.4|45
1581595200000|2020-02-13 12:00:00|546.8|546.2|547.1|546.5|547.5|546.9|546.8|546.2|112
1581595500000|2020-02-13 12:05:00|547|546.4|547.3|546.7|547.3|546.7|546.8|546.2|66
1581595800000|2020-02-13 12:10:00|547.4|546.8|547.7|547.1|547.7|547.1|547.3|546.7|92
1581596100000|2020-02-13 12:15:00|547.6|547|547.4|546.8|547.8|547.2|547.2|546.6|63
1581596400000|2020-02-13 12:20:00|547.5|546.9|547.6|547|547.9|547.3|547.5|546.9|17
1581596700000|2020-02-13 12:25:00|547.7|547.1|547.6|547|547.7|547.1|547.4|546.8|22
1581597000000|2020-02-13 12:30:00|547.5|546.9|547.8|547.2|547.8|547.2|547.3|546.7|49
1581597300000|2020-02-13 12:35:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|110
1581597600000|2020-02-13 12:40:00|548.1|547.5|547.9|547.3|548.2|547.6|547.8|547.2|97
1581597900000|2020-02-13 12:45:00|548|547.4|547.2|546.6|548|547.4|547|546.4|146
1581598200000|2020-02-13 12:50:00|547.1|546.5|546.9|546.3|547.4|546.8|546.8|546.2|55
1581598500000|2020-02-13 12:55:00|546.8|546.2|547|546.4|547.2|546.6|546.8|546.2|68
1581598800000|2020-02-13 13:00:00|546.9|546.3|547.2|546.6|547.3|546.7|546.9|546.3|65
1581599100000|2020-02-13 13:05:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|33
1581599400000|2020-02-13 13:10:00|547.3|546.7|547.8|547.2|547.8|547.2|547.3|546.7|50
1581599700000|2020-02-13 13:15:00|548|547.4|547.9|547.3|548.1|547.5|547.8|547.2|33
1581600000000|2020-02-13 13:20:00|547.8|547.2|547.9|547.3|548.1|547.5|547.7|547.1|115
1581600300000|2020-02-13 13:25:00|547.8|547.2|548.3|547.7|548.3|547.7|547|546.4|137
1581600600000|2020-02-13 13:30:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|113
1581600900000|2020-02-13 13:35:00|548.5|547.9|549.3|548.7|549.4|548.8|548.5|547.9|176
1581601200000|2020-02-13 13:40:00|549.1|548.5|548.6|548|549.1|548.5|548.5|547.9|318
1581604200000|2020-02-13 14:30:00|548.3|547.7|546.5|545.9|548.8|548.2|546.2|545.6|1236
1581604500000|2020-02-13 14:35:00|546.3|545.7|545.8|545.2|546.9|546.3|545.5|544.9|935
1581604800000|2020-02-13 14:40:00|545.9|545.3|544.9|544.3|546|545.4|543.9|543.3|1203
1581605100000|2020-02-13 14:45:00|545.1|544.5|543.8|543.2|545.2|544.6|543.7|543.1|577
1581605400000|2020-02-13 14:50:00|543.7|543.1|544.6|544|544.7|544.1|543.3|542.7|746
1581605700000|2020-02-13 14:55:00|544.7|544.1|544.7|544.1|545.2|544.6|544.3|543.7|475
1581606000000|2020-02-13 15:00:00|544.8|544.2|543.9|543.3|544.9|544.3|543.9|543.3|561
1581606300000|2020-02-13 15:05:00|544.2|543.6|544.2|543.6|544.4|543.8|543.9|543.3|544
1581606600000|2020-02-13 15:10:00|544.1|543.5|543.8|543.2|544.7|544.1|543.7|543.1|653
1581606900000|2020-02-13 15:15:00|543.7|543.1|544.5|543.9|544.8|544.2|543.6|543|771
1581607200000|2020-02-13 15:20:00|544.3|543.7|544.6|544|544.8|544.2|544.2|543.6|470
1581607500000|2020-02-13 15:25:00|544.7|544.1|544.6|544|544.8|544.2|544.3|543.7|501
1581607800000|2020-02-13 15:30:00|544.5|543.9|543.2|542.6|544.7|544.1|543|542.4|1441
1581608100000|2020-02-13 15:35:00|543.4|542.8|543.4|542.8|543.7|543.1|543.1|542.5|1399
1581608400000|2020-02-13 15:40:00|543.6|543|543.2|542.6|543.6|543|542.8|542.2|344
1581608700000|2020-02-13 15:45:00|543.1|542.5|544.1|543.5|544.2|543.6|542.9|542.3|455
1581609000000|2020-02-13 15:50:00|543.9|543.3|543.6|543|544.2|543.6|543.4|542.8|452
1581609300000|2020-02-13 15:55:00|543.7|543.1|544|543.4|544.2|543.6|543.3|542.7|294
1581609600000|2020-02-13 16:00:00|544.1|543.5|543.9|543.3|544.1|543.5|543.7|543.1|184
1581609900000|2020-02-13 16:05:00|543.7|543.1|543.2|542.6|543.7|543.1|542.8|542.2|453
1581610200000|2020-02-13 16:10:00|543.4|542.8|542.3|541.7|543.4|542.8|542.2|541.6|657
1581610500000|2020-02-13 16:15:00|542.2|541.6|542.4|541.8|542.6|542|542.1|541.5|676
1581610800000|2020-02-13 16:20:00|542.6|542|542.4|541.8|542.7|542.1|542.4|541.8|365
1581611100000|2020-02-13 16:25:00|542.6|542|542.6|542|542.6|542|542.4|541.8|1429
1581611400000|2020-02-13 16:30:00|542.7|542.1|542.6|542|542.9|542.3|542.2|541.6|621
1581611700000|2020-02-13 16:35:00|542.5|541.9|542.1|541.5|542.5|541.9|542.1|541.5|236
1581612000000|2020-02-13 16:40:00|542|541.4|542|541.4|542|541.4|541.8|541.2|596
1581612300000|2020-02-13 16:45:00|542.1|541.5|543.1|542.5|543.1|542.5|542|541.4|955
1581612600000|2020-02-13 16:50:00|543.2|542.6|542.8|542.2|543.4|542.8|542.8|542.2|302
1581612900000|2020-02-13 16:55:00|542.9|542.3|542.5|541.9|542.9|542.3|542.3|541.7|713
1581613200000|2020-02-13 17:00:00|542.8|542.2|542.8|542.2|542.8|542.2|542.5|541.9|273
1581613500000|2020-02-13 17:05:00|542.7|542.1|542.8|542.2|542.8|542.2|542.5|541.9|345
1581613800000|2020-02-13 17:10:00|542.7|542.1|542.7|542.1|542.8|542.2|542.4|541.8|1317
1581614100000|2020-02-13 17:15:00|542.5|541.9|542.3|541.7|542.5|541.9|542.3|541.7|211
1581614400000|2020-02-13 17:20:00|542.2|541.6|542.7|542.1|542.7|542.1|542.1|541.5|1836
1581614700000|2020-02-13 17:25:00|542.5|541.9|543.5|542.9|543.7|543.1|542.4|541.8|509
1581615000000|2020-02-13 17:30:00|543.4|542.8|542.5|541.9|543.4|542.8|542.4|541.8|293
1581615300000|2020-02-13 17:35:00|542.6|542|542.6|542|542.8|542.2|542.4|541.8|305
1581615600000|2020-02-13 17:40:00|542.7|542.1|542.5|541.9|543|542.4|542.5|541.9|174
1581615900000|2020-02-13 17:45:00|542.3|541.7|542|541.4|542.5|541.9|542|541.4|143
1581616200000|2020-02-13 17:50:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|279
1581616500000|2020-02-13 17:55:00|541.9|541.3|542.4|541.8|542.4|541.8|541.8|541.2|243
1581616800000|2020-02-13 18:00:00|542.3|541.7|542|541.4|542.5|541.9|541.9|541.3|165
1581617100000|2020-02-13 18:05:00|542.2|541.6|541.8|541.2|542.2|541.6|541.5|540.9|416
1581617400000|2020-02-13 18:10:00|541.7|541.1|541.8|541.2|542.3|541.7|541.6|541|456
1581617700000|2020-02-13 18:15:00|541.7|541.1|542.5|541.9|542.7|542.1|541.7|541.1|509
1581618000000|2020-02-13 18:20:00|542.7|542.1|542.4|541.8|542.7|542.1|542.2|541.6|256
1581618300000|2020-02-13 18:25:00|542.5|541.9|542.9|542.3|543.2|542.6|542.4|541.8|276
1581618600000|2020-02-13 18:30:00|542.8|542.2|543.3|542.7|543.3|542.7|542.7|542.1|488
1581618900000|2020-02-13 18:35:00|543.2|542.6|542.9|542.3|543.3|542.7|542.9|542.3|660
1581619200000|2020-02-13 18:40:00|543|542.4|543.2|542.6|543.2|542.6|542.9|542.3|243
1581619500000|2020-02-13 18:45:00|543.1|542.5|542.7|542.1|543.1|542.5|542.4|541.8|289
1581619800000|2020-02-13 18:50:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|317
1581620100000|2020-02-13 18:55:00|542.7|542.1|543.4|542.8|543.4|542.8|542.7|542.1|1028
1581620400000|2020-02-13 19:00:00|543.3|542.7|542.4|541.8|543.3|542.7|542.3|541.7|602
1581620700000|2020-02-13 19:05:00|542.3|541.7|544.9|544.3|544.9|544.3|542.3|541.7|1207
1581621000000|2020-02-13 19:10:00|545|544.4|545.1|544.5|545.3|544.7|544.4|543.8|3699
1581621300000|2020-02-13 19:15:00|545|544.4|544.9|544.3|545.4|544.8|544.4|543.8|1227
1581642000000|2020-02-14 01:00:00|545.2|544.6|544.2|543.6|545.3|544.7|544|543.4|885
1581642300000|2020-02-14 01:05:00|544.1|543.5|544.8|544.2|544.9|544.3|544.1|543.5|406
1581642600000|2020-02-14 01:10:00|544.9|544.3|543.9|543.3|544.9|544.3|543.9|543.3|202
1581642900000|2020-02-14 01:15:00|543.8|543.2|543.6|543|543.9|543.3|543.4|542.8|91
1581643200000|2020-02-14 01:20:00|543.7|543.1|543.9|543.3|544.4|543.8|543.6|543|78
1581643500000|2020-02-14 01:25:00|543.7|543.1|543.8|543.2|544|543.4|543.5|542.9|37
1581643800000|2020-02-14 01:30:00|543.9|543.3|544.1|543.5|544.4|543.8|543.9|543.3|10
1581644100000|2020-02-14 01:35:00|544.3|543.7|544|543.4|544.4|543.8|544|543.4|45
1581644400000|2020-02-14 01:40:00|543.9|543.3|544|543.4|544.1|543.5|543.9|543.3|21
1581644700000|2020-02-14 01:45:00|544.1|543.5|544.6|544|544.6|544|544|543.4|52
1581645000000|2020-02-14 01:50:00|544.7|544.1|544.4|543.8|544.7|544.1|544.4|543.8|32
1581645300000|2020-02-14 01:55:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|5
1581645600000|2020-02-14 02:00:00|544.2|543.6|544.4|543.8|544.4|543.8|543.9|543.3|27
1581645900000|2020-02-14 02:05:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|8
1581646200000|2020-02-14 02:10:00|544.5|543.9|544.5|543.9|544.6|544|544.4|543.8|21
1581646500000|2020-02-14 02:15:00|544.4|543.8|544.4|543.8|544.5|543.9|544.4|543.8|10
1581646800000|2020-02-14 02:20:00|544.2|543.6|544.1|543.5|544.2|543.6|544|543.4|13
1581647100000|2020-02-14 02:25:00|544|543.4|543.9|543.3|544.2|543.6|543.9|543.3|19
1581647400000|2020-02-14 02:30:00|544|543.4|544|543.4|544|543.4|543.9|543.3|1
1581647700000|2020-02-14 02:35:00|544.1|543.5|544.4|543.8|544.7|544.1|544.1|543.5|110
1581648000000|2020-02-14 02:40:00|544.6|544|544.6|544|544.7|544.1|544.4|543.8|23
1581648300000|2020-02-14 02:45:00|544.5|543.9|544.7|544.1|544.8|544.2|544.5|543.9|55
1581648600000|2020-02-14 02:50:00|544.8|544.2|544.8|544.2|544.9|544.3|544.8|544.2|11
1581648900000|2020-02-14 02:55:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|10
1581649200000|2020-02-14 03:00:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|7
1581649500000|2020-02-14 03:05:00|545|544.4|544.9|544.3|545.2|544.6|544.9|544.3|29
1581649800000|2020-02-14 03:10:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|16
1581650100000|2020-02-14 03:15:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|7
1581650400000|2020-02-14 03:20:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|3
1581650700000|2020-02-14 03:25:00|544.7|544.1|544.6|544|544.7|544.1|544.6|544|13
1581651000000|2020-02-14 03:30:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|9
1581651300000|2020-02-14 03:35:00|544.8|544.2|544.8|544.2|544.8|544.2|544.7|544.1|5
1581651600000|2020-02-14 03:40:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|0
1581652800000|2020-02-14 04:00:00|||||||||5
1581653100000|2020-02-14 04:05:00|||||||||1
1581653400000|2020-02-14 04:10:00|||||||||5
1581654300000|2020-02-14 04:25:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|3
1581654600000|2020-02-14 04:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|4
1581654900000|2020-02-14 04:35:00|||||||||2
1581655200000|2020-02-14 04:40:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|7
1581655500000|2020-02-14 04:45:00|||||||||3
1581656700000|2020-02-14 05:05:00|544.8|544.2|545.1|544.5|545.2|544.6|544.8|544.2|28
1581657000000|2020-02-14 05:10:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|5
1581657300000|2020-02-14 05:15:00|545|544.4|544.9|544.3|545.1|544.5|544.8|544.2|8
1581657600000|2020-02-14 05:20:00|||||||||1
1581657900000|2020-02-14 05:25:00|||||||||11
1581658200000|2020-02-14 05:30:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|5
1581658500000|2020-02-14 05:35:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|10
1581658800000|2020-02-14 05:40:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|7
1581659100000|2020-02-14 05:45:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|30
1581659400000|2020-02-14 05:50:00|545|544.4|544.9|544.3|545.2|544.6|544.9|544.3|9
1581659700000|2020-02-14 05:55:00|544.8|544.2|544.9|544.3|545.1|544.5|544.8|544.2|15
1581660000000|2020-02-14 06:00:00|545.1|544.5|544.9|544.3|545.1|544.5|544.9|544.3|10
1581660300000|2020-02-14 06:05:00|545|544.4|545.1|544.5|545.2|544.6|545|544.4|4
1581660600000|2020-02-14 06:10:00|545.2|544.6|545.1|544.5|545.2|544.6|545|544.4|8
1581660900000|2020-02-14 06:15:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|21
1581661200000|2020-02-14 06:20:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|5
1581661500000|2020-02-14 06:25:00|||||||||3
1581661800000|2020-02-14 06:30:00|||||||||3
1581662100000|2020-02-14 06:35:00|544.9|544.3|545|544.4|545|544.4|544.9|544.3|3
1581662400000|2020-02-14 06:40:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|7
1581662700000|2020-02-14 06:45:00|545|544.4|545|544.4|545|544.4|545|544.4|2
1581663000000|2020-02-14 06:50:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|14
1581663300000|2020-02-14 06:55:00|||||||||13
1581663600000|2020-02-14 07:00:00|544.7|544.1|544.7|544.1|544.8|544.2|544.5|543.9|40
1581663900000|2020-02-14 07:05:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|8
1581664200000|2020-02-14 07:10:00|544.5|543.9|544.5|543.9|544.7|544.1|544.5|543.9|9
1581664500000|2020-02-14 07:15:00|544.4|543.8|544.4|543.8|544.7|544.1|544.3|543.7|9
1581664800000|2020-02-14 07:20:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|6
1581665100000|2020-02-14 07:25:00|544.4|543.8|544.5|543.9|544.7|544.1|544.3|543.7|5
1581665400000|2020-02-14 07:30:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|2
1581665700000|2020-02-14 07:35:00|544.6|544|544.4|543.8|544.7|544.1|544.2|543.6|24
1581666000000|2020-02-14 07:40:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|9
1581666300000|2020-02-14 07:45:00|544.7|544.1|544.1|543.5|544.7|544.1|544|543.4|20
1581666600000|2020-02-14 07:50:00|544|543.4|543.7|543.1|544|543.4|543.4|542.8|35
1581666900000|2020-02-14 07:55:00|543.8|543.2|543.8|543.2|543.8|543.2|543.7|543.1|8
1581667200000|2020-02-14 08:00:00|543.7|543.1|544.3|543.7|544.4|543.8|543.7|543.1|30
1581667500000|2020-02-14 08:05:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|12
1581667800000|2020-02-14 08:10:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|32
1581668100000|2020-02-14 08:15:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|13
1581668400000|2020-02-14 08:20:00|544.7|544.1|544.7|544.1|544.7|544.1|544.4|543.8|15
1581668700000|2020-02-14 08:25:00|544.6|544|544.8|544.2|544.9|544.3|544.6|544|203
1581669000000|2020-02-14 08:30:00|544.9|544.3|544.8|544.2|544.9|544.3|544.7|544.1|23
1581669300000|2020-02-14 08:35:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|6
1581669600000|2020-02-14 08:40:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|7
1581669900000|2020-02-14 08:45:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|39
1581670200000|2020-02-14 08:50:00|||||||||4
1581670800000|2020-02-14 09:00:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|12
1581671100000|2020-02-14 09:05:00|544.3|543.7|544.3|543.7|544.3|543.7|544.2|543.6|4
1581671400000|2020-02-14 09:10:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|1
1581671700000|2020-02-14 09:15:00|544.2|543.6|544.2|543.6|544.4|543.8|544.2|543.6|3
1581672000000|2020-02-14 09:20:00|544.3|543.7|543.8|543.2|544.3|543.7|543.8|543.2|31
1581672300000|2020-02-14 09:25:00|||||||||13
1581672600000|2020-02-14 09:30:00|543.9|543.3|543.9|543.3|544|543.4|543.8|543.2|32
1581672900000|2020-02-14 09:35:00|543.8|543.2|543.7|543.1|543.9|543.3|543.6|543|30
1581673200000|2020-02-14 09:40:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|14
1581673500000|2020-02-14 09:45:00|544|543.4|545.6|545|546.1|545.5|543.9|543.3|322
1581673800000|2020-02-14 09:50:00|545.4|544.8|545.3|544.7|545.4|544.8|545.2|544.6|20
1581674100000|2020-02-14 09:55:00|545.4|544.8|545.2|544.6|545.5|544.9|545.2|544.6|5
1581674400000|2020-02-14 10:00:00|545.3|544.7|545.2|544.6|545.3|544.7|545.1|544.5|24
1581674700000|2020-02-14 10:05:00|545.1|544.5|545.3|544.7|545.4|544.8|544.9|544.3|53
1581675000000|2020-02-14 10:10:00|545.2|544.6|545.3|544.7|545.5|544.9|545.2|544.6|26
1581675300000|2020-02-14 10:15:00|545.4|544.8|545.6|545|545.7|545.1|545.3|544.7|14
1581675600000|2020-02-14 10:20:00|545.7|545.1|545.7|545.1|545.7|545.1|545.6|545|4
1581675900000|2020-02-14 10:25:00|545.6|545|545.4|544.8|545.7|545.1|545.3|544.7|19
1581676200000|2020-02-14 10:30:00|545.5|544.9|545.5|544.9|545.7|545.1|545.3|544.7|23
1581676500000|2020-02-14 10:35:00|545.6|545|547.2|546.6|547.3|546.7|545.6|545|186
1581676800000|2020-02-14 10:40:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|66
1581677100000|2020-02-14 10:45:00|547.5|546.9|547.7|547.1|548.1|547.5|547.4|546.8|480
1581677400000|2020-02-14 10:50:00|547.6|547|547.3|546.7|547.8|547.2|547.3|546.7|43
1581677700000|2020-02-14 10:55:00|547.4|546.8|547.3|546.7|547.5|546.9|547.1|546.5|21
1581678000000|2020-02-14 11:00:00|547.2|546.6|547.2|546.6|547.4|546.8|547.1|546.5|38
1581678300000|2020-02-14 11:05:00|547.3|546.7|547.3|546.7|547.3|546.7|547|546.4|21
1581678600000|2020-02-14 11:10:00|547.2|546.6|547.1|546.5|547.3|546.7|547.1|546.5|60
1581678900000|2020-02-14 11:15:00|547|546.4|546.7|546.1|547.1|546.5|546.6|546|174
1581679200000|2020-02-14 11:20:00|546.8|546.2|547.3|546.7|547.3|546.7|546.8|546.2|19
1581679500000|2020-02-14 11:25:00|547.1|546.5|547|546.4|547.2|546.6|546.8|546.2|49
1581679800000|2020-02-14 11:30:00|547.1|546.5|547.3|546.7|547.8|547.2|547.1|546.5|44
1581680100000|2020-02-14 11:35:00|547.1|546.5|547.3|546.7|547.5|546.9|546.8|546.2|52
1581680400000|2020-02-14 11:40:00|547.2|546.6|547.3|546.7|547.5|546.9|547.1|546.5|20
1581680700000|2020-02-14 11:45:00|547.5|546.9|547.6|547|547.8|547.2|547.3|546.7|65
1581681000000|2020-02-14 11:50:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|12
1581681300000|2020-02-14 11:55:00|547.6|547|547.8|547.2|548|547.4|547.6|547|17
1581681600000|2020-02-14 12:00:00|547.6|547|547.7|547.1|547.8|547.2|547.5|546.9|31
1581681900000|2020-02-14 12:05:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|66
1581682200000|2020-02-14 12:10:00|547.9|547.3|547.5|546.9|548|547.4|547.5|546.9|30
1581682500000|2020-02-14 12:15:00|547.4|546.8|547.1|546.5|547.4|546.8|547|546.4|16
1581682800000|2020-02-14 12:20:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|5
1581683100000|2020-02-14 12:25:00|547.3|546.7|547.1|546.5|547.5|546.9|547|546.4|20
1581683400000|2020-02-14 12:30:00|547|546.4|547.2|546.6|547.2|546.6|546.7|546.1|347
1581683700000|2020-02-14 12:35:00|547.1|546.5|547.2|546.6|547.2|546.6|546.8|546.2|23
1581684000000|2020-02-14 12:40:00|547.1|546.5|546.6|546|547.1|546.5|546.5|545.9|14
1581684300000|2020-02-14 12:45:00|546.7|546.1|546.8|546.2|547.2|546.6|546.7|546.1|76
1581684600000|2020-02-14 12:50:00|546.6|546|546.7|546.1|546.8|546.2|546.5|545.9|26
1581684900000|2020-02-14 12:55:00|546.8|546.2|547|546.4|547|546.4|546.7|546.1|15
1581685200000|2020-02-14 13:00:00|546.9|546.3|547|546.4|547.1|546.5|546.8|546.2|17
1581685500000|2020-02-14 13:05:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|28
1581685800000|2020-02-14 13:10:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|31
1581686100000|2020-02-14 13:15:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|27
1581686400000|2020-02-14 13:20:00|546.8|546.2|546.7|546.1|547|546.4|546.7|546.1|23
1581686700000|2020-02-14 13:25:00|546.8|546.2|547|546.4|547|546.4|546.7|546.1|52
1581687000000|2020-02-14 13:30:00|546.9|546.3|546.9|546.3|547|546.4|546.7|546.1|33
1581687300000|2020-02-14 13:35:00|546.8|546.2|546.4|545.8|546.9|546.3|546.2|545.6|341
1581687600000|2020-02-14 13:40:00|546.7|546.1|548.3|547.7|548.8|548.2|546.7|546.1|398
1581690600000|2020-02-14 14:30:00|547.5|546.9|547.5|546.9|548.8|548.2|547.3|546.7|1310
1581690900000|2020-02-14 14:35:00|547.4|546.8|548.3|547.7|548.6|548|547.4|546.8|911
1581691200000|2020-02-14 14:40:00|548.5|547.9|547.3|546.7|548.8|548.2|547|546.4|1218
1581691500000|2020-02-14 14:45:00|547.2|546.6|546.8|546.2|547.3|546.7|546.5|545.9|610
1581691800000|2020-02-14 14:50:00|546.9|546.3|547.6|547|547.8|547.2|546.9|546.3|265
1581692100000|2020-02-14 14:55:00|547.7|547.1|547.8|547.2|547.9|547.3|547.1|546.5|2427
1581692400000|2020-02-14 15:00:00|547.9|547.3|546.7|546.1|547.9|547.3|546.7|546.1|286
1581692700000|2020-02-14 15:05:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|275
1581693000000|2020-02-14 15:10:00|546.5|545.9|546.7|546.1|546.7|546.1|546.2|545.6|537
1581693300000|2020-02-14 15:15:00|546.6|546|546.2|545.6|546.7|546.1|545.9|545.3|1417
1581693600000|2020-02-14 15:20:00|545.9|545.3|546.7|546.1|546.7|546.1|545.9|545.3|253
1581693900000|2020-02-14 15:25:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|240
1581694200000|2020-02-14 15:30:00|546.6|546|547|546.4|547|546.4|545.9|545.3|453
1581694500000|2020-02-14 15:35:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|248
1581694800000|2020-02-14 15:40:00|546.5|545.9|547.3|546.7|547.3|546.7|546.5|545.9|1826
1581695100000|2020-02-14 15:45:00|547.1|546.5|547.8|547.2|547.8|547.2|546.8|546.2|436
1581695400000|2020-02-14 15:50:00|547.6|547|548.6|548|548.6|548|547.6|547|1060
1581695700000|2020-02-14 15:55:00|548.7|548.1|548.6|548|549.1|548.5|548.1|547.5|790
1581696000000|2020-02-14 16:00:00|548.7|548.1|548.8|548.2|549.2|548.5|548.6|548|363
1581696300000|2020-02-14 16:05:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|264
1581696600000|2020-02-14 16:10:00|548.6|548|548.5|547.9|548.7|548.1|548|547.4|422
1581696900000|2020-02-14 16:15:00|548.6|548|548|547.4|548.8|548.2|548|547.4|154
1581697200000|2020-02-14 16:20:00|547.8|547.2|548|547.4|548.1|547.5|547.6|547|248
1581697500000|2020-02-14 16:25:00|547.8|547.2|547.5|546.9|547.8|547.2|547.3|546.7|221
1581697800000|2020-02-14 16:30:00|547.6|547|547.6|547|547.8|547.2|547.5|546.9|227
1581698100000|2020-02-14 16:35:00|547.5|546.9|547.3|546.7|547.8|547.2|547.3|546.7|220
1581698400000|2020-02-14 16:40:00|547.5|546.9|547.5|546.9|547.8|547.2|547.3|546.7|145
1581698700000|2020-02-14 16:45:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|274
1581699000000|2020-02-14 16:50:00|547.4|546.8|547.3|546.7|547.8|547.2|547.1|546.5|324
1581699300000|2020-02-14 16:55:00|547.1|546.5|547|546.4|547.3|546.7|546.8|546.2|159
1581699600000|2020-02-14 17:00:00|546.9|546.3|546.9|546.3|547|546.4|546.5|545.9|560
1581699900000|2020-02-14 17:05:00|547|546.4|547.1|546.5|547.3|546.7|546.9|546.3|114
1581700200000|2020-02-14 17:10:00|547.2|546.6|547.3|546.7|547.3|546.7|546.7|546.1|420
1581700500000|2020-02-14 17:15:00|547.1|546.5|547.8|547.2|547.8|547.2|547|546.4|262
1581700800000|2020-02-14 17:20:00|547.5|546.9|546.8|546.2|547.6|547|546.8|546.2|178
1581701100000|2020-02-14 17:25:00|547|546.4|546.6|546|547|546.4|546.5|545.9|156
1581701400000|2020-02-14 17:30:00|546.5|545.9|545|544.4|546.6|546|545|544.4|425
1581701700000|2020-02-14 17:35:00|544.8|544.2|544.4|543.8|544.8|544.2|544.3|543.7|649
1581702000000|2020-02-14 17:40:00|544.3|543.7|544.6|544|544.7|544.1|543.9|543.3|243
1581702300000|2020-02-14 17:45:00|544.5|543.9|543.8|543.2|544.7|544.1|543.8|543.2|209
1581702600000|2020-02-14 17:50:00|543.9|543.3|543.8|543.2|544.2|543.6|543.8|543.2|247
1581702900000|2020-02-14 17:55:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|246
1581703200000|2020-02-14 18:00:00|543|542.4|543.8|543.2|543.8|543.2|543|542.4|276
1581703500000|2020-02-14 18:05:00|544|543.4|544|543.4|544.4|543.8|543.9|543.3|211
1581703800000|2020-02-14 18:10:00|544.1|543.5|544.5|543.9|544.5|543.9|543.8|543.2|210
1581704100000|2020-02-14 18:15:00|544.6|544|544.3|543.7|545.2|544.6|544.1|543.5|268
1581704400000|2020-02-14 18:20:00|544.5|543.9|544|543.4|544.5|543.9|544|543.4|116
1581704700000|2020-02-14 18:25:00|543.8|543.2|544|543.4|544.1|543.5|543.8|543.2|210
1581705000000|2020-02-14 18:30:00|544.2|543.6|544.2|543.6|544.7|544.1|544.1|543.5|304
1581705300000|2020-02-14 18:35:00|544.3|543.7|544.4|543.8|544.4|543.8|544.2|543.6|194
1581705600000|2020-02-14 18:40:00|544.3|543.7|544.2|543.6|544.4|543.8|544.2|543.6|136
1581705900000|2020-02-14 18:45:00|544.1|543.5|544.2|543.6|544.6|544|543.9|543.3|1480
1581706200000|2020-02-14 18:50:00|544.3|543.7|543.8|543.2|544.3|543.7|543.8|543.2|701
1581706500000|2020-02-14 18:55:00|543.9|543.3|543.3|542.7|544|543.4|542.8|542.2|709
1581706800000|2020-02-14 19:00:00|543.2|542.6|543.1|542.5|543.3|542.7|542.8|542.2|224
1581707100000|2020-02-14 19:05:00|542.8|542.2|542.5|541.9|543.1|542.5|542.4|541.8|798
1581707400000|2020-02-14 19:10:00|542.2|541.6|542.4|541.8|542.7|542.1|541.7|541.1|2928
1581707700000|2020-02-14 19:15:00|542.6|542|543.7|543.1|544.2|543.5|542.5|541.9|2067
1581901200000|2020-02-17 01:00:00|545.1|544.5|545.4|544.8|545.4|544.8|545.1|544.5|0
1581901500000|2020-02-17 01:05:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|0
1581987600000|2020-02-18 01:00:00|548.4|547.8|551.2|550.6|556.2|555.6|548.4|547.8|1972
1581987900000|2020-02-18 01:05:00|551.1|550.5|549.6|549|551.1|550.5|549.6|549|1017
1581988200000|2020-02-18 01:10:00|549.5|548.9|549.3|548.7|550.4|549.8|549|548.4|238
1581988500000|2020-02-18 01:15:00|549.4|548.8|549.5|548.9|550.3|549.7|549.2|548.6|174
1581988800000|2020-02-18 01:20:00|549.8|549.2|549.8|549.2|550|549.4|549.6|549|119
1581989100000|2020-02-18 01:25:00|549.9|549.3|548.4|547.8|550|549.4|548.2|547.6|288
1581989400000|2020-02-18 01:30:00|548.6|548|548.7|548.1|548.7|548.1|547.7|547.1|330
1581989700000|2020-02-18 01:35:00|548.8|548.2|548.4|547.8|549|548.4|547.9|547.3|245
1581990000000|2020-02-18 01:40:00|548.3|547.7|549|548.4|549.2|548.6|548.3|547.7|143
1581990300000|2020-02-18 01:45:00|548.8|548.2|549|548.4|549.3|548.7|548.7|548.1|113
1581990600000|2020-02-18 01:50:00|548.7|548.1|548.5|547.9|549.2|548.6|548.5|547.9|153
1581990900000|2020-02-18 01:55:00|548.6|548|548.2|547.6|548.6|548|547.9|547.3|63
1581991200000|2020-02-18 02:00:00|548.1|547.5|548|547.4|548.3|547.7|547.8|547.2|82
1581991500000|2020-02-18 02:05:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|53
1581991800000|2020-02-18 02:10:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|17
1581992100000|2020-02-18 02:15:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|7
1581992400000|2020-02-18 02:20:00|548.6|548|548.4|547.8|548.9|548.3|548.3|547.7|73
1581992700000|2020-02-18 02:25:00|548.5|547.9|547.9|547.3|548.7|548.1|547.8|547.2|127
1581993000000|2020-02-18 02:30:00|547.8|547.2|547.9|547.3|547.9|547.3|547.8|547.2|13
1581993300000|2020-02-18 02:35:00|548.3|547.7|548.2|547.6|548.5|547.9|548.1|547.5|42
1581993600000|2020-02-18 02:40:00|548.1|547.5|548.2|547.6|548.2|547.6|547.9|547.3|33
1581993900000|2020-02-18 02:45:00|548.1|547.5|548.2|547.6|548.3|547.7|548|547.4|4
1581994200000|2020-02-18 02:50:00|548.1|547.5|547.9|547.3|548.2|547.6|547.8|547.2|3
1581994500000|2020-02-18 02:55:00|547.7|547.1|547.9|547.3|547.9|547.3|547.7|547.1|89
1581994800000|2020-02-18 03:00:00|548.2|547.6|548.1|547.5|548.2|547.6|548|547.4|6
1581995100000|2020-02-18 03:05:00|548|547.4|548.5|547.9|548.6|548|547.9|547.3|18
1581995400000|2020-02-18 03:10:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|2
1581995700000|2020-02-18 03:15:00|548.6|548|548.7|548.1|548.9|548.3|548.5|547.9|20
1581996000000|2020-02-18 03:20:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|9
1581996300000|2020-02-18 03:25:00|548.6|548|548.6|548|548.6|548|548.5|547.9|4
1581996600000|2020-02-18 03:30:00|548.8|548.2|548.7|548.1|548.8|548.2|548.5|547.9|4
1581996900000|2020-02-18 03:35:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|4
1581997200000|2020-02-18 03:40:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|17
1581997500000|2020-02-18 03:45:00|||||||||1
1581997800000|2020-02-18 03:50:00|548.9|548.3|548.9|548.3|548.9|548.3|548.7|548.1|6
1581998100000|2020-02-18 03:55:00|549|548.4|549.5|548.9|549.7|549.1|549|548.4|82
1581998400000|2020-02-18 04:00:00|549.6|549|550.1|549.5|550.1|549.5|549.6|549|13
1581998700000|2020-02-18 04:05:00|550|549.4|550.1|549.5|550.1|549.5|549.8|549.2|52
1581999000000|2020-02-18 04:10:00|550|549.4|550|549.4|550|549.4|549.8|549.2|9
1581999300000|2020-02-18 04:15:00|549.8|549.2|550.1|549.5|550.1|549.5|549.5|548.9|34
1581999600000|2020-02-18 04:20:00|||||||||1
1581999900000|2020-02-18 04:25:00|||||||||59
1582000200000|2020-02-18 04:30:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|8
1582000500000|2020-02-18 04:35:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|13
1582000800000|2020-02-18 04:40:00|||||||||16
1582001100000|2020-02-18 04:45:00|550.2|549.6|550.2|549.6|550.2|549.6|550|549.4|20
1582001400000|2020-02-18 04:50:00|550.1|549.5|550.1|549.5|550.2|549.6|550.1|549.5|1
1582001700000|2020-02-18 04:55:00|550.2|549.6|550.4|549.8|550.4|549.8|550.2|549.6|10
1582002000000|2020-02-18 05:00:00|||||||||4
1582002300000|2020-02-18 05:05:00|||||||||12
1582002600000|2020-02-18 05:10:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|16
1582002900000|2020-02-18 05:15:00|550.6|550|550.7|550.1|550.9|550.3|550.6|550|25
1582003200000|2020-02-18 05:20:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|9
1582003500000|2020-02-18 05:25:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|52
1582003800000|2020-02-18 05:30:00|551.4|550.8|552|551.4|552.1|551.5|551.2|550.6|193
1582004100000|2020-02-18 05:35:00|552.1|551.5|552.1|551.5|552.4|551.8|552|551.4|36
1582004400000|2020-02-18 05:40:00|552.4|551.8|552.4|551.8|552.4|551.8|552|551.4|58
1582004700000|2020-02-18 05:45:00|552.5|551.9|552.6|552|552.7|552.1|552.4|551.8|62
1582005000000|2020-02-18 05:50:00|552.5|551.9|553.2|552.6|553.2|552.6|552.5|551.9|37
1582005300000|2020-02-18 05:55:00|553.1|552.5|553|552.4|553.2|552.6|552.9|552.3|64
1582005600000|2020-02-18 06:00:00|553.1|552.5|552.6|552|553.4|552.8|552.2|551.6|86
1582005900000|2020-02-18 06:05:00|552.7|552.1|553.1|552.5|553.1|552.5|552.7|552.1|19
1582006200000|2020-02-18 06:10:00|553.3|552.7|553.3|552.7|553.6|553|553.2|552.6|55
1582006500000|2020-02-18 06:15:00|553.1|552.5|552.6|552|553.1|552.5|552.6|552|47
1582006800000|2020-02-18 06:20:00|552.5|551.9|552.1|551.5|552.6|552|552.1|551.5|44
1582007100000|2020-02-18 06:25:00|552.2|551.6|552.6|552|552.6|552|552.1|551.5|38
1582007400000|2020-02-18 06:30:00|552.3|551.7|552.8|552.2|552.9|552.3|552|551.4|88
1582007700000|2020-02-18 06:35:00|552.9|552.3|552.7|552.1|552.9|552.3|552.5|551.9|74
1582008000000|2020-02-18 06:40:00|552.5|551.9|553.2|552.6|553.2|552.6|552.5|551.9|18
1582008300000|2020-02-18 06:45:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|23
1582008600000|2020-02-18 06:50:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|7
1582008900000|2020-02-18 06:55:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|25
1582009200000|2020-02-18 07:00:00|552.8|552.2|552.8|552.2|553|552.4|552.7|552.1|49
1582009500000|2020-02-18 07:05:00|552.9|552.3|553.1|552.5|553.1|552.5|552.9|552.3|17
1582009800000|2020-02-18 07:10:00|553.2|552.6|553.8|553.2|553.8|553.2|553|552.4|73
1582010100000|2020-02-18 07:15:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|40
1582010400000|2020-02-18 07:20:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|203
1582010700000|2020-02-18 07:25:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|19
1582011000000|2020-02-18 07:30:00|553.9|553.3|553.9|553.3|554|553.4|553.7|553.1|30
1582011300000|2020-02-18 07:35:00|554|553.4|554|553.4|554|553.4|554|553.4|6
1582011600000|2020-02-18 07:40:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|12
1582011900000|2020-02-18 07:45:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|5
1582012200000|2020-02-18 07:50:00|554.3|553.7|552.6|552|554.3|553.7|552.5|551.9|86
1582012500000|2020-02-18 07:55:00|552.7|552.1|552.6|552|552.7|552.1|552.5|551.9|67
1582012800000|2020-02-18 08:00:00|552.5|551.9|552.6|552|552.7|552.1|552.5|551.9|25
1582013100000|2020-02-18 08:05:00|552.5|551.9|552.8|552.2|552.8|552.2|552.5|551.9|46
1582013400000|2020-02-18 08:10:00|||||||||42
1582013700000|2020-02-18 08:15:00|553|552.4|553.3|552.7|554|553.4|552.8|552.2|83
1582014000000|2020-02-18 08:20:00|553.4|552.8|553.3|552.7|553.4|552.8|553.2|552.6|6
1582014300000|2020-02-18 08:25:00|553.2|552.6|552.7|552.1|553.5|552.9|552.6|552|160
1582014600000|2020-02-18 08:30:00|552.6|552|552.9|552.3|552.9|552.3|552.3|551.7|21
1582014900000|2020-02-18 08:35:00|553|552.4|553|552.4|553|552.4|552.8|552.2|28
1582015200000|2020-02-18 08:40:00|552.9|552.3|552.9|552.3|553|552.4|552.8|552.2|13
1582015500000|2020-02-18 08:45:00|||||||||1
1582015800000|2020-02-18 08:50:00|553|552.4|553|552.4|553|552.4|553|552.4|7
1582016100000|2020-02-18 08:55:00|553.3|552.7|553.5|552.9|553.5|552.9|553|552.4|113
1582016400000|2020-02-18 09:00:00|553.6|553|553.5|552.9|553.8|553.2|553.5|552.9|38
1582016700000|2020-02-18 09:05:00|553.6|553|553.5|552.9|553.8|553.2|553.5|552.9|18
1582017000000|2020-02-18 09:10:00|553.6|553|553.3|552.7|553.8|553.2|553.3|552.7|18
1582017300000|2020-02-18 09:15:00|553.2|552.6|553.8|553.2|553.9|553.3|553.2|552.6|14
1582017600000|2020-02-18 09:20:00|554|553.4|553.9|553.3|554.3|553.7|553.9|553.3|35
1582017900000|2020-02-18 09:25:00|553.8|553.2|553.7|553.1|554|553.4|553.7|553.1|21
1582018200000|2020-02-18 09:30:00|553.8|553.2|553.7|553.1|554|553.4|553.6|553|19
1582018500000|2020-02-18 09:35:00|553.6|553|553.4|552.8|553.7|553.1|553.3|552.7|38
1582018800000|2020-02-18 09:40:00|553.6|553|553.8|553.2|553.8|553.2|553.3|552.7|69
1582019100000|2020-02-18 09:45:00|554|553.4|553.5|552.9|554|553.4|553.5|552.9|38
1582019400000|2020-02-18 09:50:00|553.4|552.8|555.1|554.5|555.8|555.2|553.3|552.7|334
1582019700000|2020-02-18 09:55:00|555.3|554.7|555.1|554.5|555.8|555.2|555|554.4|109
1582020000000|2020-02-18 10:00:00|555.3|554.7|556.4|555.8|557|556.4|555.1|554.5|162
1582020300000|2020-02-18 10:05:00|556.3|555.7|556|555.4|556.4|555.8|554.3|553.7|485
1582020600000|2020-02-18 10:10:00|556.1|555.5|556.6|556|556.8|556.2|556|555.4|134
1582020900000|2020-02-18 10:15:00|556.8|556.2|556.6|556|557.4|556.8|556.4|555.8|212
1582021200000|2020-02-18 10:20:00|556.5|555.9|556.4|555.8|557.3|556.7|555.8|555.2|434
1582021500000|2020-02-18 10:25:00|556.3|555.7|555.8|555.2|557.5|556.9|555.5|554.9|624
1582021800000|2020-02-18 10:30:00|555.7|555.1|556|555.4|556.1|555.5|555.2|554.6|221
1582022100000|2020-02-18 10:35:00|556.1|555.5|556.1|555.5|556.4|555.8|555.7|555.1|31
1582022400000|2020-02-18 10:40:00|556|555.4|555.4|554.8|556|555.4|555.3|554.7|27
1582022700000|2020-02-18 10:45:00|555.2|554.6|555.9|555.3|556|555.4|555.2|554.6|81
1582023000000|2020-02-18 10:50:00|556|555.4|555.4|554.8|556.5|555.9|555.4|554.8|90
1582023300000|2020-02-18 10:55:00|555.3|554.7|553.9|553.3|555.3|554.7|553.7|553.1|138
1582023600000|2020-02-18 11:00:00|553.8|553.2|553.7|553.1|554.2|553.6|553.7|553.1|59
1582023900000|2020-02-18 11:05:00|553.8|553.2|553.9|553.3|554|553.4|553.4|552.8|121
1582024200000|2020-02-18 11:10:00|553.8|553.2|553.8|553.2|553.9|553.3|553.8|553.2|30
1582024500000|2020-02-18 11:15:00|553.6|553|553.2|552.6|553.8|553.2|552.9|552.3|94
1582024800000|2020-02-18 11:20:00|553.4|552.8|553.8|553.2|554|553.4|553.2|552.6|113
1582025100000|2020-02-18 11:25:00|553.5|552.9|553.3|552.7|553.7|553.1|553.1|552.5|53
1582025400000|2020-02-18 11:30:00|553.1|552.5|553.4|552.8|553.4|552.8|552.9|552.3|196
1582025700000|2020-02-18 11:35:00|553.5|552.9|553|552.4|553.5|552.9|552.8|552.2|18
1582026000000|2020-02-18 11:40:00|552.8|552.2|553|552.4|553.3|552.7|552.8|552.2|31
1582026300000|2020-02-18 11:45:00|553.2|552.6|552.2|551.6|553.2|552.6|552.2|551.6|220
1582026600000|2020-02-18 11:50:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|66
1582026900000|2020-02-18 11:55:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|27
1582027200000|2020-02-18 12:00:00|552.4|551.8|551.4|550.8|552.4|551.8|551.1|550.5|85
1582027500000|2020-02-18 12:05:00|551.3|550.7|551.2|550.6|551.9|551.3|551.2|550.6|101
1582027800000|2020-02-18 12:10:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|27
1582028100000|2020-02-18 12:15:00|551.4|550.8|551.1|550.5|551.4|550.8|550.8|550.2|267
1582028400000|2020-02-18 12:20:00|550.8|550.2|551.9|551.3|551.9|551.3|550.8|550.2|374
1582028700000|2020-02-18 12:25:00|551.7|551.1|552|551.4|552.1|551.5|551.5|550.9|139
1582029000000|2020-02-18 12:30:00|552.1|551.5|552.6|552|552.8|552.2|552.1|551.5|96
1582029300000|2020-02-18 12:35:00|552.9|552.3|553.6|553|553.8|553.2|552.6|552|120
1582029600000|2020-02-18 12:40:00|553.4|552.8|553.5|552.9|554.7|554.1|553.4|552.8|536
1582029900000|2020-02-18 12:45:00|553.4|552.8|552.9|552.3|553.8|553.2|552.6|552|102
1582030200000|2020-02-18 12:50:00|553|552.4|553.6|553|553.6|553|552.9|552.3|35
1582030500000|2020-02-18 12:55:00|553.4|552.8|553.7|553.1|554.2|553.6|553.3|552.7|149
1582030800000|2020-02-18 13:00:00|553.8|553.2|552.4|551.8|553.8|553.2|552.4|551.8|120
1582031100000|2020-02-18 13:05:00|552.6|552|552.6|552|552.9|552.3|552.4|551.8|34
1582031400000|2020-02-18 13:10:00|552.8|552.2|553.6|553|553.6|553|552.4|551.8|179
1582031700000|2020-02-18 13:15:00|553.5|552.9|553.9|553.3|554.4|553.8|553.4|552.8|58
1582032000000|2020-02-18 13:20:00|554|553.4|553.1|552.5|554|553.4|552.6|552|146
1582032300000|2020-02-18 13:25:00|552.9|552.3|553.4|552.8|553.7|553.1|552.9|552.3|306
1582032600000|2020-02-18 13:30:00|553.5|552.9|552.4|551.8|553.5|552.9|552.4|551.8|670
1582032900000|2020-02-18 13:35:00|552.7|552.1|552.1|551.5|552.7|552.1|551.7|551.1|108
1582033200000|2020-02-18 13:40:00|552.2|551.6|552.3|551.7|552.6|552|551|550.4|166
1582036200000|2020-02-18 14:30:00|551.8|551.2|555.2|554.6|555.4|554.8|551.8|551.2|2806
1582036500000|2020-02-18 14:35:00|555.3|554.7|555.1|554.5|556.3|555.7|555|554.4|1414
1582036800000|2020-02-18 14:40:00|555.3|554.7|556.8|556.2|556.8|556.2|555.1|554.5|952
1582037100000|2020-02-18 14:45:00|557|556.4|556|555.4|557|556.4|555.4|554.8|814
1582037400000|2020-02-18 14:50:00|556.1|555.5|555.5|554.9|556.5|555.9|555.4|554.8|268
1582037700000|2020-02-18 14:55:00|555.6|555|555.1|554.5|556.1|555.5|554.6|554|863
1582038000000|2020-02-18 15:00:00|555.3|554.7|554|553.4|555.8|555.2|554|553.4|1141
1582038300000|2020-02-18 15:05:00|554.3|553.7|555|554.4|555|554.4|553.8|553.2|779
1582038600000|2020-02-18 15:10:00|555.1|554.5|554.7|554.1|555.2|554.6|554|553.4|614
1582038900000|2020-02-18 15:15:00|554.4|553.8|554.2|553.6|554.7|554.1|554.2|553.6|635
1582039200000|2020-02-18 15:20:00|554.1|553.5|554.4|553.8|554.4|553.8|553.7|553.1|688
1582039500000|2020-02-18 15:25:00|554.6|554|554.8|554.2|555|554.4|554.1|553.5|845
1582039800000|2020-02-18 15:30:00|555|554.4|555.8|555.2|556.1|555.5|554.8|554.2|1578
1582040100000|2020-02-18 15:35:00|555.9|555.3|555.5|554.9|556.3|555.7|555.4|554.8|617
1582040400000|2020-02-18 15:40:00|555.4|554.8|555.5|554.9|555.8|555.2|555|554.4|335
1582040700000|2020-02-18 15:45:00|555.6|555|555.8|555.2|556|555.4|555.3|554.7|293
1582041000000|2020-02-18 15:50:00|555.9|555.3|556.3|555.7|556.6|556|555.9|555.3|378
1582041300000|2020-02-18 15:55:00|556.1|555.5|557.1|556.5|557.6|557|556.1|555.5|390
1582041600000|2020-02-18 16:00:00|557.3|556.7|556.8|556.2|557.3|556.7|556.8|556.2|418
1582041900000|2020-02-18 16:05:00|556.6|556|555.8|555.2|556.6|556|555.6|555|321
1582042200000|2020-02-18 16:10:00|556|555.4|556.1|555.5|556.6|556|555.8|555.2|1125
1582042500000|2020-02-18 16:15:00|556.2|555.6|556.3|555.7|556.6|556|556|555.4|236
1582042800000|2020-02-18 16:20:00|556.1|555.5|556.8|556.2|556.8|556.2|556|555.4|558
1582043100000|2020-02-18 16:25:00|556.5|555.9|556.5|555.9|556.8|556.2|556.5|555.9|212
1582043400000|2020-02-18 16:30:00|556.6|556|556.6|556|557|556.4|556.5|555.9|330
1582043700000|2020-02-18 16:35:00|556.7|556.1|557.1|556.5|557.1|556.5|556.6|556|179
1582044000000|2020-02-18 16:40:00|556.9|556.3|557.3|556.7|557.6|557|556.8|556.2|184
1582044300000|2020-02-18 16:45:00|557.4|556.8|557.6|557|557.6|557|557.3|556.7|274
1582044600000|2020-02-18 16:50:00|557.5|556.9|558.6|558|558.8|558.2|557.5|556.9|1175
1582044900000|2020-02-18 16:55:00|558.4|557.8|558.6|558|558.6|558|558.1|557.5|431
1582045200000|2020-02-18 17:00:00|558.4|557.8|557.8|557.2|558.6|558|557.5|556.9|1030
1582045500000|2020-02-18 17:05:00|558.1|557.5|557.8|557.2|558.1|557.5|557.6|557|690
1582045800000|2020-02-18 17:10:00|557.9|557.3|558.1|557.5|558.4|557.8|557.8|557.2|214
1582046100000|2020-02-18 17:15:00|558.2|557.6|558.9|558.3|559.7|559.1|558.2|557.6|458
1582046400000|2020-02-18 17:20:00|558.8|558.2|558.6|558|558.8|558.2|557.8|557.2|479
1582046700000|2020-02-18 17:25:00|558.4|557.8|558.9|558.3|558.9|558.3|558.3|557.7|571
1582047000000|2020-02-18 17:30:00|559.1|558.5|561.2|560.6|561.2|560.6|559.1|558.5|1718
1582047300000|2020-02-18 17:35:00|561.1|560.5|562.2|561.6|562.4|561.8|561.1|560.5|984
1582047600000|2020-02-18 17:40:00|562.4|561.8|563|562.4|563.4|562.8|561.7|561.1|1837
1582047900000|2020-02-18 17:45:00|563.1|562.5|562.7|562.1|563.7|563.1|562.4|561.8|1274
1582048200000|2020-02-18 17:50:00|562.8|562.2|564.4|563.8|564.9|564.3|562.3|561.7|1302
1582048500000|2020-02-18 17:55:00|564.2|563.6|565.9|565.3|565.9|565.3|564|563.4|976
1582048800000|2020-02-18 18:00:00|566.1|565.5|566.8|566.2|567|566.4|565.2|564.6|1793
1582049100000|2020-02-18 18:05:00|566.7|566.1|567.3|566.7|567.3|566.7|566.2|565.6|544
1582049400000|2020-02-18 18:10:00|567|566.4|566.9|566.3|568.3|567.7|566.4|565.8|1581
1582049700000|2020-02-18 18:15:00|566.8|566.2|568|567.4|568.4|567.8|566.8|566.2|754
1582050000000|2020-02-18 18:20:00|567.8|567.2|568.2|567.6|569.3|568.7|567.8|567.2|891
1582050300000|2020-02-18 18:25:00|568.1|567.5|567.2|566.6|568.1|567.5|566.9|566.3|1084
1582050600000|2020-02-18 18:30:00|567.1|566.5|566.7|566.1|567.7|567.1|566.4|565.8|391
1582050900000|2020-02-18 18:35:00|566.8|566.2|566.4|565.8|566.9|566.3|566.2|565.6|496
1582051200000|2020-02-18 18:40:00|566.3|565.7|566.1|565.5|566.4|565.8|565.4|564.8|619
1582051500000|2020-02-18 18:45:00|566.2|565.6|565.4|564.8|566.3|565.7|565.3|564.7|339
1582051800000|2020-02-18 18:50:00|565.3|564.7|564.5|563.9|565.5|564.9|564|563.4|562
1582052100000|2020-02-18 18:55:00|564.8|564.2|564.4|563.8|565.6|565|564.2|563.6|893
1582052400000|2020-02-18 19:00:00|564.3|563.7|564.2|563.6|564.7|564.1|563.7|563.1|1175
1582052700000|2020-02-18 19:05:00|564|563.4|566.2|565.6|566.2|565.6|564|563.4|898
1582053000000|2020-02-18 19:10:00|565.9|565.3|564.9|564.3|566.5|565.9|564.7|564.1|2459
1582053300000|2020-02-18 19:15:00|564.8|564.2|565.8|565.2|565.8|565.2|564.4|563.8|2827
1582074000000|2020-02-19 01:00:00|562.2|561.6|562.3|561.7|563|562.4|562.1|561.5|491
1582074300000|2020-02-19 01:05:00|562.2|561.6|561.9|561.3|562.4|561.8|561.5|560.9|257
1582074600000|2020-02-19 01:10:00|562|561.4|562.2|561.6|562.2|561.6|561.7|561.1|310
1582074900000|2020-02-19 01:15:00|562.4|561.8|562.7|562.1|563|562.4|562.3|561.7|54
1582075200000|2020-02-19 01:20:00|562.6|562|562.3|561.7|562.7|562.1|562.3|561.7|33
1582075500000|2020-02-19 01:25:00|562.4|561.8|562.7|562.1|562.8|562.2|562.3|561.7|43
1582075800000|2020-02-19 01:30:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|15
1582076100000|2020-02-19 01:35:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|10
1582076400000|2020-02-19 01:40:00|563.1|562.5|563.4|562.8|563.4|562.8|563|562.4|35
1582076700000|2020-02-19 01:45:00|563.2|562.6|563.2|562.6|563.4|562.8|563.1|562.5|45
1582077000000|2020-02-19 01:50:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|26
1582077300000|2020-02-19 01:55:00|||||||||58
1582077600000|2020-02-19 02:00:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|19
1582077900000|2020-02-19 02:05:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|6
1582078200000|2020-02-19 02:10:00|563.7|563.1|563.6|563|563.9|563.3|563.6|563|276
1582078500000|2020-02-19 02:15:00|563.8|563.2|563.9|563.3|563.9|563.3|563.6|563|13
1582078800000|2020-02-19 02:20:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|2
1582079100000|2020-02-19 02:25:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|2
1582079400000|2020-02-19 02:30:00|564|563.4|563.5|562.9|564|563.4|563.5|562.9|16
1582079700000|2020-02-19 02:35:00|563.2|562.6|562.6|562|563.2|562.6|562.6|562|109
1582080000000|2020-02-19 02:40:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|37
1582080300000|2020-02-19 02:45:00|563.1|562.5|563.1|562.5|563.1|562.5|562.8|562.2|20
1582080600000|2020-02-19 02:50:00|562.9|562.3|563|562.4|563|562.4|562.8|562.2|4
1582080900000|2020-02-19 02:55:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|6
1582081200000|2020-02-19 03:00:00|563|562.4|563.6|563|563.6|563|563|562.4|32
1582081500000|2020-02-19 03:05:00|563.8|563.2|563.3|562.7|563.9|563.3|563.3|562.7|16
1582081800000|2020-02-19 03:10:00|563.1|562.5|563.4|562.8|563.5|562.9|563.1|562.5|8
1582082100000|2020-02-19 03:15:00|563.3|562.7|563.3|562.7|563.6|563|563.3|562.7|5
1582082400000|2020-02-19 03:20:00|||||||||4
1582082700000|2020-02-19 03:25:00|563.5|562.9|563.3|562.7|563.5|562.9|563.3|562.7|5
1582083000000|2020-02-19 03:30:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|4
1582083300000|2020-02-19 03:35:00|563.6|563|563.6|563|563.6|563|563.5|562.9|10
1582083600000|2020-02-19 03:40:00|563.5|562.9|563.7|563.1|563.7|563.1|563.5|562.9|4
1582083900000|2020-02-19 03:45:00|563.6|563|563.6|563|563.6|563|563.6|563|5
1582084200000|2020-02-19 03:50:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|7
1582084500000|2020-02-19 03:55:00|563.8|563.2|563.8|563.2|564.2|563.6|563.7|563.1|83
1582084800000|2020-02-19 04:00:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|6
1582085100000|2020-02-19 04:05:00|563.7|563.1|563.8|563.2|563.8|563.2|563.7|563.1|27
1582085400000|2020-02-19 04:10:00|||||||||2
1582085700000|2020-02-19 04:15:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|137
1582086000000|2020-02-19 04:20:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|7
1582086300000|2020-02-19 04:25:00|||||||||2
1582086600000|2020-02-19 04:30:00|||||||||1
1582086900000|2020-02-19 04:35:00|563.6|563|564.1|563.5|564.1|563.5|563.6|563|9
1582087200000|2020-02-19 04:40:00|563.9|563.3|563.8|563.2|564.1|563.5|563.8|563.2|0
1582087500000|2020-02-19 04:45:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|6
1582088700000|2020-02-19 05:05:00|||||||||2
1582089000000|2020-02-19 05:10:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|9
1582089300000|2020-02-19 05:15:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|2
1582089900000|2020-02-19 05:25:00|563.5|562.9|563.1|562.5|563.5|562.9|563.1|562.5|30
1582090200000|2020-02-19 05:30:00|563.2|562.6|563.3|562.7|563.3|562.7|563.1|562.5|7
1582090500000|2020-02-19 05:35:00|563.4|562.8|563.3|562.7|563.4|562.8|563.3|562.7|7
1582090800000|2020-02-19 05:40:00|563.6|563|563.1|562.5|563.6|563|563.1|562.5|13
1582091100000|2020-02-19 05:45:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|7
1582091400000|2020-02-19 05:50:00|||||||||6
1582091700000|2020-02-19 05:55:00|||||||||4
1582092000000|2020-02-19 06:00:00|563.3|562.7|563.6|563|563.6|563|563.2|562.6|13
1582092300000|2020-02-19 06:05:00|563.5|562.9|563.6|563|563.6|563|563.4|562.8|4
1582092600000|2020-02-19 06:10:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|1
1582092900000|2020-02-19 06:15:00|563.5|562.9|563.6|563|563.6|563|563.4|562.8|9
1582093200000|2020-02-19 06:20:00|563.5|562.9|563.5|562.9|563.6|563|563.4|562.8|0
1582093500000|2020-02-19 06:25:00|563.6|563|563.5|562.9|564|563.4|563.5|562.9|40
1582093800000|2020-02-19 06:30:00|563.6|563|563.9|563.3|563.9|563.3|563.5|562.9|8
1582094100000|2020-02-19 06:35:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|10
1582094400000|2020-02-19 06:40:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|15
1582094700000|2020-02-19 06:45:00|563.8|563.2|564|563.4|564.1|563.5|563.8|563.2|10
1582095000000|2020-02-19 06:50:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|5
1582095300000|2020-02-19 06:55:00|563.7|563.1|563.8|563.2|563.8|563.2|563.7|563.1|13
1582095600000|2020-02-19 07:00:00|563.7|563.1|563.2|562.6|564.1|563.5|563.1|562.5|55
1582095900000|2020-02-19 07:05:00|563.1|562.5|562.3|561.7|563.3|562.7|562.3|561.7|16
1582096200000|2020-02-19 07:10:00|562.4|561.8|562.4|561.8|562.4|561.8|562.3|561.7|16
1582096500000|2020-02-19 07:15:00|562.3|561.7|562.9|562.3|562.9|562.3|562.3|561.7|17
1582096800000|2020-02-19 07:20:00|563|562.4|563.5|562.9|563.6|563|563|562.4|9
1582097100000|2020-02-19 07:25:00|563.6|563|563.6|563|563.6|563|563.6|563|10
1582097400000|2020-02-19 07:30:00|563.7|563.1|563.6|563|563.8|563.2|563.6|563|14
1582097700000|2020-02-19 07:35:00|563.8|563.2|563.8|563.2|563.8|563.2|563.7|563.1|3
1582098000000|2020-02-19 07:40:00|563.6|563|564|563.4|564.1|563.5|563.6|563|47
1582098300000|2020-02-19 07:45:00|563.9|563.3|563.8|563.2|564.1|563.5|563.8|563.2|17
1582098600000|2020-02-19 07:50:00|563.7|563.1|563.8|563.2|563.8|563.2|563.7|563.1|0
1582098900000|2020-02-19 07:55:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|15
1582099200000|2020-02-19 08:00:00|563.6|563|563.3|562.7|563.6|563|563.1|562.5|9
1582099500000|2020-02-19 08:05:00|563.4|562.8|563.6|563|563.7|563.1|563.4|562.8|8
1582099800000|2020-02-19 08:10:00|563.7|563.1|563.4|562.8|563.8|563.2|563.4|562.8|11
1582100100000|2020-02-19 08:15:00|563.5|562.9|563.8|563.2|563.8|563.2|563.4|562.8|15
1582100400000|2020-02-19 08:20:00|563.9|563.3|564.2|563.6|564.6|564|563.9|563.3|47
1582100700000|2020-02-19 08:25:00|564.3|563.7|564.3|563.7|564.3|563.7|564.2|563.6|3
1582101000000|2020-02-19 08:30:00|||||||||1
1582101300000|2020-02-19 08:35:00|||||||||3
1582101600000|2020-02-19 08:40:00|563.8|563.2|563.3|562.7|563.8|563.2|563.1|562.5|62
1582101900000|2020-02-19 08:45:00|563.2|562.6|563.4|562.8|563.5|562.9|563.2|562.6|127
1582102200000|2020-02-19 08:50:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|16
1582102500000|2020-02-19 08:55:00|563.2|562.6|563.1|562.5|563.3|562.7|562.9|562.3|33
1582102800000|2020-02-19 09:00:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|24
1582103100000|2020-02-19 09:05:00|563.2|562.6|562.8|562.2|563.2|562.6|562.8|562.2|37
1582103400000|2020-02-19 09:10:00|562.6|562|562.7|562.1|563.1|562.5|562.6|562|37
1582103700000|2020-02-19 09:15:00|562.6|562|562.7|562.1|562.8|562.2|562.5|561.9|13
1582104000000|2020-02-19 09:20:00|562.6|562|562.2|561.6|562.7|562.1|562|561.4|158
1582104300000|2020-02-19 09:25:00|562.1|561.5|563|562.4|563.1|562.5|562.1|561.5|78
1582104600000|2020-02-19 09:30:00|562.9|562.3|562.6|562|562.9|562.3|562.6|562|23
1582104900000|2020-02-19 09:35:00|562.3|561.7|562.3|561.7|562.3|561.7|562.1|561.5|29
1582105200000|2020-02-19 09:40:00|562.2|561.6|562.1|561.5|562.3|561.7|562|561.4|13
1582105500000|2020-02-19 09:45:00|562.3|561.7|562.1|561.5|562.3|561.7|561.9|561.3|28
1582105800000|2020-02-19 09:50:00|561.9|561.3|561.7|561.1|561.9|561.3|561.5|560.9|41
1582106100000|2020-02-19 09:55:00|561.8|561.2|560.7|560.1|561.9|561.3|560.7|560.1|165
1582106400000|2020-02-19 10:00:00|560.8|560.2|560.9|560.3|561.3|560.7|560.8|560.2|130
1582106700000|2020-02-19 10:05:00|560.8|560.2|560.6|560|560.9|560.3|560.1|559.5|123
1582107000000|2020-02-19 10:10:00|560.4|559.8|560.3|559.7|560.4|559.8|559.6|559|189
1582107300000|2020-02-19 10:15:00|560.2|559.6|559.7|559.1|560.3|559.7|559.7|559.1|44
1582107600000|2020-02-19 10:20:00|559.8|559.2|559.6|559|559.9|559.3|559.3|558.7|147
1582107900000|2020-02-19 10:25:00|559.4|558.8|559.6|559|559.9|559.3|559|558.4|184
1582108200000|2020-02-19 10:30:00|559.5|558.9|558.8|558.2|559.6|559|558.6|558|90
1582108500000|2020-02-19 10:35:00|559|558.4|559.3|558.7|559.5|558.9|558.9|558.3|55
1582108800000|2020-02-19 10:40:00|559.4|558.8|558.9|558.3|559.4|558.8|558.9|558.3|8
1582109100000|2020-02-19 10:45:00|559.1|558.5|559.4|558.8|559.4|558.8|558.9|558.3|18
1582109400000|2020-02-19 10:50:00|559.3|558.7|559.4|558.8|559.4|558.8|559.1|558.5|35
1582109700000|2020-02-19 10:55:00|559.6|559|560.1|559.5|560.1|559.5|559.6|559|26
1582110000000|2020-02-19 11:00:00|560|559.4|559.6|559|560.1|559.5|559.6|559|64
1582110300000|2020-02-19 11:05:00|559.9|559.3|560.6|560|560.6|560|559.8|559.2|36
1582110600000|2020-02-19 11:10:00|560.5|559.9|560.6|560|560.7|560.1|560.1|559.5|76
1582110900000|2020-02-19 11:15:00|560.8|560.2|561.6|561|561.6|561|560.6|560|47
1582111200000|2020-02-19 11:20:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|39
1582111500000|2020-02-19 11:25:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|25
1582111800000|2020-02-19 11:30:00|561.5|560.9|561.1|560.5|561.5|560.9|560.9|560.3|30
1582112100000|2020-02-19 11:35:00|560.9|560.3|560.9|560.3|560.9|560.3|560.9|560.3|16
1582112400000|2020-02-19 11:40:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|10
1582112700000|2020-02-19 11:45:00|560.6|560|560.1|559.5|560.8|560.2|560.1|559.5|60
1582113000000|2020-02-19 11:50:00|||||||||12
1582113300000|2020-02-19 11:55:00|559.8|559.2|560.1|559.5|560.1|559.5|559.8|559.2|39
1582113600000|2020-02-19 12:00:00|560|559.4|560.6|560|560.9|560.3|560|559.4|27
1582113900000|2020-02-19 12:05:00|560.8|560.2|560.8|560.2|561.1|560.5|560.8|560.2|81
1582114200000|2020-02-19 12:10:00|560.6|560|560.8|560.2|560.9|560.3|560.6|560|15
1582114500000|2020-02-19 12:15:00|560.9|560.3|560.6|560|561|560.4|560.5|559.9|28
1582114800000|2020-02-19 12:20:00|560.4|559.8|559.8|559.2|560.4|559.8|559.8|559.2|38
1582115100000|2020-02-19 12:25:00|559.9|559.3|559.8|559.2|560.1|559.5|559.8|559.2|6
1582115400000|2020-02-19 12:30:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|37
1582115700000|2020-02-19 12:35:00|559.4|558.8|559.8|559.2|559.8|559.2|559.2|558.6|88
1582116000000|2020-02-19 12:40:00|559.6|559|559.4|558.8|559.6|559|559.3|558.7|13
1582116300000|2020-02-19 12:45:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|29
1582116600000|2020-02-19 12:50:00|559.2|558.6|558.6|558|559.2|558.6|558.6|558|105
1582116900000|2020-02-19 12:55:00|558.8|558.2|558.9|558.3|558.9|558.3|558.6|558|29
1582117200000|2020-02-19 13:00:00|559.1|558.5|559.1|558.5|559.6|559|558.8|558.2|92
1582117500000|2020-02-19 13:05:00|559.3|558.7|559.1|558.5|559.3|558.7|559.1|558.5|25
1582117800000|2020-02-19 13:10:00|559|558.4|558.6|558|559|558.4|558.5|557.9|53
1582118100000|2020-02-19 13:15:00|558.4|557.8|559|558.4|559.3|558.7|558.3|557.7|117
1582118400000|2020-02-19 13:20:00|558.9|558.3|559.1|558.5|559.1|558.5|558.6|558|70
1582118700000|2020-02-19 13:25:00|559|558.4|559.1|558.5|559.8|559.2|558.8|558.2|99
1582119000000|2020-02-19 13:30:00|559.3|558.7|559.1|558.5|559.6|559|559|558.4|117
1582119300000|2020-02-19 13:35:00|559.2|558.6|559.6|559|559.9|559.3|559.1|558.5|50
1582119600000|2020-02-19 13:40:00|559.4|558.8|560.6|560|561|560.4|559.4|558.8|162
1582122600000|2020-02-19 14:30:00|561|560.4|560.5|559.9|562.1|561.5|560.3|559.7|2089
1582122900000|2020-02-19 14:35:00|560.6|560|558.8|558.2|560.6|560|558.8|558.2|986
1582123200000|2020-02-19 14:40:00|558.6|558|557.5|556.9|558.8|558.2|557.3|556.7|1023
1582123500000|2020-02-19 14:45:00|557.3|556.7|557.6|557|558|557.4|556.7|556.1|880
1582123800000|2020-02-19 14:50:00|557.5|556.9|556.5|555.9|557.8|557.2|556.5|555.9|441
1582124100000|2020-02-19 14:55:00|556.4|555.8|555.8|555.2|556.5|555.9|555.2|554.6|2337
1582124400000|2020-02-19 15:00:00|555.7|555.1|554.3|553.7|555.7|555.1|553.8|553.2|1522
1582124700000|2020-02-19 15:05:00|554.4|553.8|552.6|552|554.4|553.8|552.3|551.7|1305
1582125000000|2020-02-19 15:10:00|552.5|551.9|554.3|553.7|554.5|553.9|552.4|551.8|1290
1582125300000|2020-02-19 15:15:00|554.2|553.6|554.7|554.1|554.9|554.3|554|553.4|672
1582125600000|2020-02-19 15:20:00|554.9|554.3|554.7|554.1|555.4|554.8|554.2|553.6|403
1582125900000|2020-02-19 15:25:00|554.6|554|553.9|553.3|555|554.4|553.7|553.1|1004
1582126200000|2020-02-19 15:30:00|553.7|553.1|554|553.4|554.4|553.8|553.4|552.8|370
1582126500000|2020-02-19 15:35:00|553.9|553.3|554.7|554.1|554.7|554.1|553.9|553.3|306
1582126800000|2020-02-19 15:40:00|554.4|553.8|554.7|554.1|554.9|554.3|554.2|553.6|244
1582127100000|2020-02-19 15:45:00|554.4|553.8|554.2|553.6|554.5|553.9|553.9|553.3|305
1582127400000|2020-02-19 15:50:00|554|553.4|555.2|554.6|555.2|554.6|553.9|553.3|1065
1582127700000|2020-02-19 15:55:00|555.3|554.7|555.5|554.9|555.8|555.2|555|554.4|880
1582128000000|2020-02-19 16:00:00|555.8|555.2|555.3|554.7|555.8|555.2|555|554.4|242
1582128300000|2020-02-19 16:05:00|555.4|554.8|556.3|555.7|556.3|555.7|555.3|554.7|174
1582128600000|2020-02-19 16:10:00|556.1|555.5|556.7|556.1|557|556.4|556|555.4|940
1582128900000|2020-02-19 16:15:00|556.5|555.9|556.5|555.9|556.5|555.9|556.2|555.6|68
1582129200000|2020-02-19 16:20:00|556.4|555.8|557|556.4|557.3|556.7|556.2|555.6|491
1582129500000|2020-02-19 16:25:00|556.9|556.3|558.9|558.3|558.9|558.3|556.9|556.3|577
1582129800000|2020-02-19 16:30:00|558.7|558.1|558.2|557.6|558.9|558.3|557.9|557.3|1476
1582130100000|2020-02-19 16:35:00|558.4|557.8|557.9|557.3|558.4|557.8|557.4|556.8|647
1582130400000|2020-02-19 16:40:00|557.8|557.2|558|557.4|558.5|557.9|557.6|557|100
1582130700000|2020-02-19 16:45:00|557.9|557.3|558.3|557.7|558.3|557.7|557.8|557.2|149
1582131000000|2020-02-19 16:50:00|558.5|557.9|558.3|557.7|558.5|557.9|557.8|557.2|195
1582131300000|2020-02-19 16:55:00|558.4|557.8|557.8|557.2|558.5|557.9|557.8|557.2|161
1582131600000|2020-02-19 17:00:00|557.5|556.9|557.8|557.2|557.9|557.3|557.5|556.9|458
1582131900000|2020-02-19 17:05:00|557.9|557.3|558.3|557.7|558.5|557.9|557.9|557.3|286
1582132200000|2020-02-19 17:10:00|558.1|557.5|558|557.4|558.3|557.7|557.5|556.9|179
1582132500000|2020-02-19 17:15:00|557.9|557.3|559.1|558.5|559.3|558.7|557.9|557.3|391
1582132800000|2020-02-19 17:20:00|559.3|558.7|560|559.4|560|559.4|559.1|558.5|233
1582133100000|2020-02-19 17:25:00|560.1|559.5|560.9|560.3|561.4|560.8|560|559.4|314
1582133400000|2020-02-19 17:30:00|560.8|560.2|561.9|561.3|562|561.4|560.8|560.2|297
1582133700000|2020-02-19 17:35:00|561.6|561|561.6|561|562|561.4|561.5|560.9|185
1582134000000|2020-02-19 17:40:00|561.8|561.2|561.8|561.2|562.4|561.8|561.6|561|563
1582134300000|2020-02-19 17:45:00|561.7|561.1|562.1|561.5|562.4|561.8|561.4|560.8|252
1582134600000|2020-02-19 17:50:00|562.2|561.6|562.1|561.5|562.9|562.3|562|561.4|499
1582134900000|2020-02-19 17:55:00|561.9|561.3|561.9|561.3|562.4|561.8|561.9|561.3|343
1582135200000|2020-02-19 18:00:00|562.1|561.5|561.6|561|562.1|561.5|561.4|560.8|230
1582135500000|2020-02-19 18:05:00|561.7|561.1|562.4|561.8|562.9|562.3|561.6|561|462
1582135800000|2020-02-19 18:10:00|562.3|561.7|561.5|560.9|562.3|561.7|561.3|560.7|618
1582136100000|2020-02-19 18:15:00|561.6|561|561.8|561.2|561.8|561.2|561.4|560.8|104
1582136400000|2020-02-19 18:20:00|561.9|561.3|562.3|561.7|562.7|562.1|561.9|561.3|144
1582136700000|2020-02-19 18:25:00|562|561.4|561.8|561.2|562.1|561.5|561.4|560.8|148
1582137000000|2020-02-19 18:30:00|561.9|561.3|561.9|561.3|562.3|561.7|561.8|561.2|82
1582137300000|2020-02-19 18:35:00|562|561.4|562|561.4|562.3|561.7|561.8|561.2|616
1582137600000|2020-02-19 18:40:00|562.1|561.5|561.5|560.9|562.1|561.5|561.5|560.9|437
1582137900000|2020-02-19 18:45:00|561.3|560.7|560.5|559.9|561.3|560.7|560.5|559.9|197
1582138200000|2020-02-19 18:50:00|560.7|560.1|561|560.4|561.1|560.5|560.3|559.7|426
1582138500000|2020-02-19 18:55:00|560.9|560.3|561.5|560.9|561.5|560.9|560.8|560.2|138
1582138800000|2020-02-19 19:00:00|561.3|560.7|562.5|561.9|562.5|561.9|561.3|560.7|308
1582139100000|2020-02-19 19:05:00|562.3|561.7|562|561.4|562.6|562|561.9|561.3|765
1582139400000|2020-02-19 19:10:00|562.3|561.7|563.5|562.9|563.8|563.2|562.1|561.5|2390
1582139700000|2020-02-19 19:15:00|563.6|563|563.9|563.3|564|563.4|563.3|562.7|1041
1582160400000|2020-02-20 01:00:00|563.4|562.8|564|563.4|565.8|565.2|563.3|562.7|555
1582160700000|2020-02-20 01:05:00|564.1|563.5|564.4|563.8|564.8|564.2|563.8|563.2|169
1582161000000|2020-02-20 01:10:00|564.3|563.7|563.8|563.2|564.4|563.8|563.5|562.9|26
1582161300000|2020-02-20 01:15:00|563.7|563.1|563.8|563.2|563.8|563.2|563.2|562.6|38
1582161600000|2020-02-20 01:20:00|564.2|563.6|564|563.4|564.3|563.7|563.6|563|36
1582161900000|2020-02-20 01:25:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|13
1582162200000|2020-02-20 01:30:00|||||||||25
1582162500000|2020-02-20 01:35:00|564.5|563.9|564|563.4|564.7|564.1|563.9|563.3|30
1582162800000|2020-02-20 01:40:00|564.2|563.6|564.3|563.7|564.3|563.7|564|563.4|9
1582163100000|2020-02-20 01:45:00|564|563.4|563.8|563.2|564.3|563.7|563.5|562.9|25
1582163400000|2020-02-20 01:50:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|3
1582163700000|2020-02-20 01:55:00|563.8|563.2|563.6|563|563.8|563.2|563.2|562.6|24
1582164000000|2020-02-20 02:00:00|563.7|563.1|563.7|563.1|563.8|563.2|563.5|562.9|21
1582164300000|2020-02-20 02:05:00|563.8|563.2|564|563.4|564|563.4|563.8|563.2|6
1582164600000|2020-02-20 02:10:00|||||||||2
1582165200000|2020-02-20 02:20:00|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|2
1582165500000|2020-02-20 02:25:00|564.1|563.5|563.5|562.9|564.1|563.5|563.5|562.9|42
1582165800000|2020-02-20 02:30:00|563.3|562.7|563.9|563.3|563.9|563.3|563.3|562.7|25
1582166100000|2020-02-20 02:35:00|564|563.4|563.6|563|564|563.4|563.6|563|9
1582166400000|2020-02-20 02:40:00|563.5|562.9|563.5|562.9|563.5|562.9|563.3|562.7|10
1582166700000|2020-02-20 02:45:00|563.4|562.8|563.5|562.9|563.5|562.9|563.3|562.7|24
1582167000000|2020-02-20 02:50:00|563.7|563.1|563.3|562.7|563.7|563.1|563.3|562.7|20
1582167300000|2020-02-20 02:55:00|||||||||4
1582167600000|2020-02-20 03:00:00|563.5|562.9|564|563.4|564.1|563.5|563.5|562.9|22
1582167900000|2020-02-20 03:05:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|4
1582168200000|2020-02-20 03:10:00|563.8|563.2|563.8|563.2|564|563.4|563.7|563.1|40
1582168500000|2020-02-20 03:15:00|563.9|563.3|564|563.4|564|563.4|563.9|563.3|1
1582169100000|2020-02-20 03:25:00|563.8|563.2|563.7|563.1|563.8|563.2|563.5|562.9|10
1582169400000|2020-02-20 03:30:00|563.5|562.9|563.3|562.7|563.5|562.9|563.2|562.6|3
1582169700000|2020-02-20 03:35:00|563.5|562.9|563.5|562.9|563.5|562.9|563.5|562.9|3
1582170000000|2020-02-20 03:40:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|1
1582170300000|2020-02-20 03:45:00|563.8|563.2|563.5|562.9|563.8|563.2|563.5|562.9|2
1582170600000|2020-02-20 03:50:00|563.3|562.7|563.4|562.8|563.4|562.8|563.3|562.7|2
1582170900000|2020-02-20 03:55:00|563.3|562.7|563.3|562.7|563.3|562.7|563.1|562.5|3
1582171200000|2020-02-20 04:00:00|563|562.4|563|562.4|563.2|562.6|563|562.4|30
1582171500000|2020-02-20 04:05:00|563.1|562.5|562.5|561.9|563.1|562.5|562.5|561.9|13
1582171800000|2020-02-20 04:10:00|562.6|562|563|562.4|563|562.4|562.6|562|10
1582172100000|2020-02-20 04:15:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|6
1582172400000|2020-02-20 04:20:00|562.7|562.1|562.7|562.1|562.8|562.2|562.4|561.8|13
1582172700000|2020-02-20 04:25:00|562.6|562|562.5|561.9|562.9|562.3|562.5|561.9|15
1582173000000|2020-02-20 04:30:00|562.4|561.8|562.9|562.3|562.9|562.3|562.4|561.8|6
1582173300000|2020-02-20 04:35:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|0
1582173900000|2020-02-20 04:45:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|0
1582174200000|2020-02-20 04:50:00|562.6|562|562.5|561.9|562.7|562.1|562.4|561.8|3
1582174500000|2020-02-20 04:55:00|562.6|562|562.6|562|562.6|562|562.5|561.9|5
1582174800000|2020-02-20 05:00:00|562.5|561.9|562.5|561.9|562.7|562.1|562.5|561.9|0
1582175100000|2020-02-20 05:05:00|562|561.4|561.8|561.2|562.2|561.6|561.7|561.1|61
1582175400000|2020-02-20 05:10:00|||||||||2
1582175700000|2020-02-20 05:15:00|561.6|561|561.8|561.2|561.8|561.2|561.6|561|4
1582176000000|2020-02-20 05:20:00|||||||||1
1582176300000|2020-02-20 05:25:00|||||||||2
1582176600000|2020-02-20 05:30:00|562.3|561.7|562.4|561.8|562.6|562|562.3|561.7|41
1582176900000|2020-02-20 05:35:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|4
1582177200000|2020-02-20 05:40:00|||||||||3
1582177500000|2020-02-20 05:45:00|562.5|561.9|562.3|561.7|562.6|562|562.3|561.7|12
1582177800000|2020-02-20 05:50:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|10
1582178100000|2020-02-20 05:55:00|562.6|562|562.3|561.7|562.6|562|562.3|561.7|9
1582178400000|2020-02-20 06:00:00|562|561.4|562.4|561.8|562.7|562.1|562|561.4|21
1582178700000|2020-02-20 06:05:00|562.5|561.9|562.3|561.7|562.6|562|562.3|561.7|5
1582179000000|2020-02-20 06:10:00|562.2|561.6|562.1|561.5|562.2|561.6|562|561.4|1
1582179300000|2020-02-20 06:15:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|7
1582179600000|2020-02-20 06:20:00|562.2|561.6|562.2|561.6|562.3|561.7|562|561.4|5
1582179900000|2020-02-20 06:25:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|0
1582180200000|2020-02-20 06:30:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|1
1582180500000|2020-02-20 06:35:00|562.2|561.6|562.1|561.5|562.2|561.6|562|561.4|2
1582180800000|2020-02-20 06:40:00|562|561.4|562.3|561.7|562.3|561.7|562|561.4|3
1582181100000|2020-02-20 06:45:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|0
1582181400000|2020-02-20 06:50:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|0
1582181700000|2020-02-20 06:55:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|1
1582182000000|2020-02-20 07:00:00|562.2|561.6|562.3|561.7|562.5|561.9|562.1|561.5|14
1582182300000|2020-02-20 07:05:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|1
1582182600000|2020-02-20 07:10:00|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|0
1582182900000|2020-02-20 07:15:00|562.1|561.5|562|561.4|562.2|561.6|561.8|561.2|19
1582183200000|2020-02-20 07:20:00|562.1|561.5|561.9|561.3|562.3|561.7|561.9|561.3|7
1582183500000|2020-02-20 07:25:00|562.1|561.5|562.3|561.7|562.3|561.7|561.8|561.2|17
1582183800000|2020-02-20 07:30:00|562.2|561.6|562.2|561.6|562.2|561.6|562.1|561.5|0
1582184100000|2020-02-20 07:35:00|562.3|561.7|562.7|562.1|562.8|562.2|562.3|561.7|19
1582184400000|2020-02-20 07:40:00|562.8|562.2|563.2|562.6|563.2|562.6|562.8|562.2|16
1582184700000|2020-02-20 07:45:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|6
1582185000000|2020-02-20 07:50:00|563.1|562.5|562.9|562.3|563.1|562.5|562.8|562.2|1
1582185300000|2020-02-20 07:55:00|562.8|562.2|563.1|562.5|563.1|562.5|562.8|562.2|1
1582185600000|2020-02-20 08:00:00|563|562.4|562.7|562.1|563|562.4|562.6|562|11
1582185900000|2020-02-20 08:05:00|562.8|562.2|563.1|562.5|563.3|562.7|562.8|562.2|1
1582186200000|2020-02-20 08:10:00|563.2|562.6|563|562.4|563.3|562.7|562.7|562.1|8
1582186500000|2020-02-20 08:15:00|562.8|562.2|561.9|561.3|562.8|562.2|561.8|561.2|16
1582186800000|2020-02-20 08:20:00|562|561.4|561.3|560.7|562.1|561.5|561.3|560.7|12
1582187100000|2020-02-20 08:25:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|8
1582187400000|2020-02-20 08:30:00|561.4|560.8|561.5|560.9|561.7|561.1|561.3|560.7|13
1582187700000|2020-02-20 08:35:00|561.4|560.8|562|561.4|562|561.4|561.4|560.8|19
1582188000000|2020-02-20 08:40:00|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|4
1582188300000|2020-02-20 08:45:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|0
1582188600000|2020-02-20 08:50:00|562.4|561.8|561.3|560.7|562.4|561.8|561|560.4|95
1582188900000|2020-02-20 08:55:00|561.1|560.5|561|560.4|561.1|560.5|561|560.4|7
1582189200000|2020-02-20 09:00:00|561.3|560.7|561|560.4|561.3|560.7|561|560.4|6
1582189500000|2020-02-20 09:05:00|560.8|560.2|560.4|559.8|560.8|560.2|560.3|559.7|32
1582189800000|2020-02-20 09:10:00|560.3|559.7|559.9|559.3|560.3|559.7|559.9|559.3|30
1582190100000|2020-02-20 09:15:00|560|559.4|560.8|560.2|560.8|560.2|559.9|559.3|14
1582190400000|2020-02-20 09:20:00|560.5|559.9|560.3|559.7|560.8|560.2|560.3|559.7|6
1582190700000|2020-02-20 09:25:00|560.4|559.8|561.1|560.5|561.1|560.5|560.4|559.8|8
1582191000000|2020-02-20 09:30:00|561.3|560.7|561.4|560.8|561.4|560.8|560.8|560.2|119
1582191300000|2020-02-20 09:35:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|2
1582191600000|2020-02-20 09:40:00|561.3|560.7|561.1|560.5|561.4|560.8|561|560.4|7
1582191900000|2020-02-20 09:45:00|561.2|560.6|561.3|560.7|561.5|560.9|561|560.4|11
1582192200000|2020-02-20 09:50:00|561.1|560.5|561.1|560.5|561.4|560.8|561|560.4|14
1582192500000|2020-02-20 09:55:00|561|560.4|561.3|560.7|561.3|560.7|561|560.4|21
1582192800000|2020-02-20 10:00:00|561.2|560.6|561.6|561|561.9|561.3|561|560.4|41
1582193100000|2020-02-20 10:05:00|561.5|560.9|560.6|560|561.5|560.9|560.5|559.9|7
1582193400000|2020-02-20 10:10:00|560.5|559.9|560.5|559.9|560.5|559.9|560.4|559.8|18
1582193700000|2020-02-20 10:15:00|560.3|559.7|560.2|559.6|560.3|559.7|560|559.4|20
1582194000000|2020-02-20 10:20:00|560.1|559.5|560.3|559.7|560.5|559.9|560|559.4|21
1582194300000|2020-02-20 10:25:00|560.2|559.6|560.3|559.7|560.5|559.9|559.9|559.3|15
1582194600000|2020-02-20 10:30:00|560.4|559.8|560.5|559.9|560.5|559.9|560.4|559.8|4
1582194900000|2020-02-20 10:35:00|560.7|560.1|560.8|560.2|561|560.4|560.5|559.9|6
1582195200000|2020-02-20 10:40:00|560.7|560.1|560.8|560.2|560.8|560.2|560.5|559.9|12
1582195500000|2020-02-20 10:45:00|560.7|560.1|560.3|559.7|560.9|560.3|560.1|559.5|434
1582195800000|2020-02-20 10:50:00|560.4|559.8|560.3|559.7|560.4|559.8|560.2|559.6|55
1582196100000|2020-02-20 10:55:00|560.4|559.8|561.2|560.6|561.2|560.6|560.4|559.8|19
1582196400000|2020-02-20 11:00:00|561.3|560.7|560.7|560.1|561.3|560.7|560.6|560|19
1582196700000|2020-02-20 11:05:00|560.8|560.2|560.5|559.9|560.8|560.2|560.2|559.6|6
1582197000000|2020-02-20 11:10:00|560.6|560|560.3|559.7|560.6|560|560.1|559.5|9
1582197300000|2020-02-20 11:15:00|560.2|559.6|559.8|559.2|560.3|559.7|559.7|559.1|9
1582197600000|2020-02-20 11:20:00|559.6|559|559.4|558.8|559.6|559|559.3|558.7|68
1582197900000|2020-02-20 11:25:00|559.5|558.9|559|558.4|559.5|558.9|559|558.4|33
1582198200000|2020-02-20 11:30:00|559.1|558.5|559.3|558.7|559.3|558.7|558.7|558.1|35
1582198500000|2020-02-20 11:35:00|559.5|558.9|560|559.4|560.3|559.7|559.5|558.9|30
1582198800000|2020-02-20 11:40:00|559.8|559.2|560|559.4|560.3|559.7|559.8|559.2|20
1582199100000|2020-02-20 11:45:00|560.1|559.5|560.1|559.5|560.3|559.7|560.1|559.5|11
1582199400000|2020-02-20 11:50:00|560|559.4|559.4|558.8|560.1|559.5|559.4|558.8|39
1582199700000|2020-02-20 11:55:00|559.5|558.9|559.3|558.7|559.5|558.9|559.2|558.6|150
1582200000000|2020-02-20 12:00:00|559.6|559|559.6|559|559.6|559|559.3|558.7|17
1582200300000|2020-02-20 12:05:00|559.4|558.8|559.6|559|559.6|559|559.4|558.8|9
1582200600000|2020-02-20 12:10:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|21
1582200900000|2020-02-20 12:15:00|559|558.4|559.3|558.7|559.3|558.7|558.9|558.3|110
1582201200000|2020-02-20 12:20:00|559.2|558.6|559.1|558.5|559.3|558.7|559|558.4|28
1582201500000|2020-02-20 12:25:00|559.3|558.7|559|558.4|559.3|558.7|559|558.4|14
1582201800000|2020-02-20 12:30:00|559.1|558.5|559|558.4|559.2|558.6|559|558.4|2
1582202100000|2020-02-20 12:35:00|558.8|558.2|559.3|558.7|559.3|558.7|558.8|558.2|38
1582202400000|2020-02-20 12:40:00|||||||||2
1582202700000|2020-02-20 12:45:00|559.1|558.5|558.8|558.2|559.2|558.6|558.8|558.2|11
1582203000000|2020-02-20 12:50:00|559|558.4|559|558.4|559.2|558.6|559|558.4|10
1582203300000|2020-02-20 12:55:00|559.2|558.6|559.3|558.7|559.3|558.7|558.8|558.2|14
1582203600000|2020-02-20 13:00:00|559.5|558.9|559.5|558.9|559.5|558.9|559.3|558.7|120
1582203900000|2020-02-20 13:05:00|559.4|558.8|559.5|558.9|559.5|558.9|559.3|558.7|8
1582204200000|2020-02-20 13:10:00|559.6|559|560.5|559.9|560.5|559.9|559.6|559|84
1582204500000|2020-02-20 13:15:00|560.3|559.7|561|560.4|561.3|560.7|560.3|559.7|167
1582204800000|2020-02-20 13:20:00|561.2|560.6|561.3|560.7|561.6|561|561.1|560.5|142
1582205100000|2020-02-20 13:25:00|561.5|560.9|562|561.4|562|561.4|561.5|560.9|70
1582205400000|2020-02-20 13:30:00|562.3|561.7|561|560.4|562.3|561.7|561|560.4|144
1582205700000|2020-02-20 13:35:00|560.9|560.3|561.8|561.2|561.8|561.2|560.8|560.2|65
1582206000000|2020-02-20 13:40:00|562|561.4|561.3|560.7|562.1|561.5|561.3|560.7|94
1582209000000|2020-02-20 14:30:00|562.3|561.7|560.3|559.7|562.8|562.2|559.8|559.2|1132
1582209300000|2020-02-20 14:35:00|560.2|559.6|559.8|559.2|561|560.4|559.5|558.9|324
1582209600000|2020-02-20 14:40:00|560|559.4|561|560.4|561.5|560.9|559.6|559|714
1582209900000|2020-02-20 14:45:00|561.2|560.6|560.5|559.9|561.3|560.7|560.3|559.7|279
1582210200000|2020-02-20 14:50:00|560.7|560.1|560.3|559.7|561.3|560.7|560.3|559.7|472
1582210500000|2020-02-20 14:55:00|560.2|559.6|558.5|557.9|560.2|559.6|558|557.4|466
1582210800000|2020-02-20 15:00:00|558.4|557.8|557.5|556.9|558.5|557.9|557.5|556.9|333
1582211100000|2020-02-20 15:05:00|557.7|557.1|557.5|556.9|558.4|557.8|557.5|556.9|230
1582211400000|2020-02-20 15:10:00|557.6|557|558.1|557.5|558.2|557.6|557.5|556.9|373
1582211700000|2020-02-20 15:15:00|558.2|557.6|558.4|557.8|558.9|558.3|558.1|557.5|237
1582212000000|2020-02-20 15:20:00|558.6|558|558.7|558.1|558.8|558.2|558.4|557.8|252
1582212300000|2020-02-20 15:25:00|558.6|558|559.4|558.8|559.4|558.8|558.6|558|403
1582212600000|2020-02-20 15:30:00|559.6|559|559.1|558.5|560|559.4|559|558.4|767
1582212900000|2020-02-20 15:35:00|559.2|558.6|558.9|558.3|559.6|559|558.9|558.3|418
1582213200000|2020-02-20 15:40:00|558.7|558.1|559.1|558.5|559.1|558.5|558.4|557.8|237
1582213500000|2020-02-20 15:45:00|559.2|558.6|559.6|559|560.1|559.5|559.2|558.6|287
1582213800000|2020-02-20 15:50:00|559.5|558.9|559.9|559.3|560.4|559.8|559.2|558.6|161
1582214100000|2020-02-20 15:55:00|560|559.4|559.4|558.8|560.4|559.8|559.4|558.8|1043
1582214400000|2020-02-20 16:00:00|559.5|558.9|559.6|559|560.1|559.5|559.4|558.8|342
1582214700000|2020-02-20 16:05:00|559.4|558.8|559.9|559.3|559.9|559.3|559.2|558.6|1848
1582215000000|2020-02-20 16:10:00|559.7|559.1|558.5|557.9|559.7|559.1|558.5|557.9|577
1582215300000|2020-02-20 16:15:00|558.6|558|558.7|558.1|558.9|558.3|558.2|557.6|678
1582215600000|2020-02-20 16:20:00|558.6|558|559.5|558.9|559.7|559.1|558.6|558|279
1582215900000|2020-02-20 16:25:00|559.4|558.8|558.9|558.3|559.9|559.3|558.9|558.3|256
1582216200000|2020-02-20 16:30:00|559|558.4|560|559.4|560.1|559.5|558.9|558.3|274
1582216500000|2020-02-20 16:35:00|560.2|559.6|559.2|558.6|560.2|559.6|559.1|558.5|519
1582216800000|2020-02-20 16:40:00|559.3|558.7|559|558.4|559.4|558.8|559|558.4|94
1582217100000|2020-02-20 16:45:00|559.1|558.5|559.2|558.6|559.6|559|559|558.4|153
1582217400000|2020-02-20 16:50:00|559.1|558.5|559.5|558.9|559.5|558.9|559|558.4|288
1582217700000|2020-02-20 16:55:00|559.2|558.6|559.5|558.9|559.5|558.9|559|558.4|536
1582218000000|2020-02-20 17:00:00|559.6|559|559.3|558.7|559.7|559.1|559.2|558.6|181
1582218300000|2020-02-20 17:05:00|559.4|558.8|559.3|558.7|559.5|558.9|559.2|558.6|681
1582218600000|2020-02-20 17:10:00|559.2|558.6|559|558.4|559.4|558.8|559|558.4|140
1582218900000|2020-02-20 17:15:00|559.2|558.6|559.3|558.7|559.3|558.7|559|558.4|107
1582219200000|2020-02-20 17:20:00|559.5|558.9|559.3|558.7|559.5|558.9|559.2|558.6|156
1582219500000|2020-02-20 17:25:00|559.4|558.8|559.5|558.9|559.8|559.2|559.3|558.7|147
1582219800000|2020-02-20 17:30:00|559.7|559.1|559.7|559.1|559.7|559.1|559.5|558.9|197
1582220100000|2020-02-20 17:35:00|560|559.4|559.7|559.1|560|559.4|559.5|558.9|289
1582220400000|2020-02-20 17:40:00|559.6|559|559.2|558.6|559.6|559|559|558.4|300
1582220700000|2020-02-20 17:45:00|559.1|558.5|560|559.4|560.1|559.5|559|558.4|183
1582221000000|2020-02-20 17:50:00|559.7|559.1|560.1|559.5|560.1|559.5|559.4|558.8|1159
1582221300000|2020-02-20 17:55:00|559.8|559.2|559|558.4|560|559.4|558.9|558.3|2073
1582221600000|2020-02-20 18:00:00|559.1|558.5|559.7|559.1|559.7|559.1|559|558.4|1039
1582221900000|2020-02-20 18:05:00|559.6|559|559.2|558.6|559.7|559.1|559.2|558.6|221
1582222200000|2020-02-20 18:10:00|559.4|558.8|559.4|558.8|559.7|559.1|559.2|558.6|449
1582222500000|2020-02-20 18:15:00|559.7|559.1|559.7|559.1|559.7|559.1|559.7|559.1|133
1582222800000|2020-02-20 18:20:00|559.4|558.8|559.2|558.6|559.5|558.9|559.2|558.6|265
1582223100000|2020-02-20 18:25:00|559.3|558.7|559|558.4|559.5|558.9|559|558.4|107
1582223400000|2020-02-20 18:30:00|559.2|558.6|558.9|558.3|559.2|558.6|558.7|558.1|110
1582223700000|2020-02-20 18:35:00|558.7|558.1|558.5|557.9|558.7|558.1|558.5|557.9|49
1582224000000|2020-02-20 18:40:00|558.4|557.8|557.9|557.3|558.4|557.8|557.9|557.3|706
1582224300000|2020-02-20 18:45:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|225
1582224600000|2020-02-20 18:50:00|557.9|557.3|558.7|558.1|558.7|558.1|557.8|557.2|726
1582224900000|2020-02-20 18:55:00|558.6|558|558.9|558.3|559|558.4|558.5|557.9|379
1582225200000|2020-02-20 19:00:00|559|558.4|558.8|558.2|559|558.4|558.7|558.1|121
1582225500000|2020-02-20 19:05:00|558.9|558.3|560.2|559.6|560.2|559.6|558.7|558.1|692
1582225800000|2020-02-20 19:10:00|560.4|559.8|559.4|558.8|560.4|559.8|559.2|558.6|1758
1582226100000|2020-02-20 19:15:00|559.2|558.6|559.7|559.1|559.9|559.3|558.9|558.3|746
1582246800000|2020-02-21 01:00:00|560.3|559.3|560.7|560.1|560.9|560.3|559.9|559.2|159
1582247100000|2020-02-21 01:05:00|560.8|560.2|560.4|559.8|560.8|560.2|560.4|559.8|43
1582247400000|2020-02-21 01:10:00|560.7|560.1|560.4|559.8|560.7|560.1|560.4|559.8|11
1582247700000|2020-02-21 01:15:00|560.5|559.9|560.3|559.7|560.7|560.1|560.2|559.6|119
1582248000000|2020-02-21 01:20:00|560.4|559.8|559.9|559.3|560.4|559.8|559.9|559.3|208
1582248300000|2020-02-21 01:25:00|||||||||5
1582248600000|2020-02-21 01:30:00|560|559.4|560.2|559.6|560.2|559.6|560|559.4|4
1582248900000|2020-02-21 01:35:00|560.1|559.5|560.2|559.6|560.2|559.6|560.1|559.5|5
1582249200000|2020-02-21 01:40:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|0
1582249500000|2020-02-21 01:45:00|560|559.4|559.9|559.3|560.1|559.5|559.9|559.3|71
1582249800000|2020-02-21 01:50:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|5
1582250100000|2020-02-21 01:55:00|560|559.4|560|559.4|560.1|559.5|560|559.4|13
1582250400000|2020-02-21 02:00:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|958
1582250700000|2020-02-21 02:05:00|||||||||2
1582251000000|2020-02-21 02:10:00|||||||||5
1582251600000|2020-02-21 02:20:00|||||||||8
1582252200000|2020-02-21 02:30:00|560|559.4|560|559.4|560.1|559.5|560|559.4|2
1582252500000|2020-02-21 02:35:00|560.1|559.5|560.2|559.6|560.4|559.8|560|559.4|20
1582252800000|2020-02-21 02:40:00|560.3|559.7|560.1|559.5|560.4|559.8|560.1|559.5|3
1582253100000|2020-02-21 02:45:00|559.9|559.3|560.4|559.8|560.4|559.8|559.9|559.3|50
1582253400000|2020-02-21 02:50:00|560.6|560|560.6|560|560.6|560|560.5|559.9|12
1582253700000|2020-02-21 02:55:00|560.5|559.9|560.5|559.9|560.5|559.9|560.5|559.9|5
1582254000000|2020-02-21 03:00:00|560.6|560|560.5|559.9|560.6|560|560.4|559.8|2
1582254300000|2020-02-21 03:05:00|560.6|560|560.6|560|560.6|560|560.6|560|1
1582254600000|2020-02-21 03:10:00|560.4|559.8|560.4|559.8|560.6|560|560.3|559.7|8
1582254900000|2020-02-21 03:15:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|5
1582255200000|2020-02-21 03:20:00|560.3|559.7|560.6|560|560.6|560|560.3|559.7|1
1582255500000|2020-02-21 03:25:00|561|560.4|561.3|560.7|561.4|560.8|561|560.4|32
1582255800000|2020-02-21 03:30:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|0
1582256100000|2020-02-21 03:35:00|561|560.4|560.9|560.3|561.1|560.5|560.9|560.3|1
1582256400000|2020-02-21 03:40:00|561.1|560.5|560.8|560.2|561.1|560.5|560.8|560.2|10
1582256700000|2020-02-21 03:45:00|560.7|560.1|560.9|560.3|560.9|560.3|560.6|560|5
1582257300000|2020-02-21 03:55:00|560.6|560|560.6|560|560.6|560|560.6|560|43
1582257600000|2020-02-21 04:00:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|3
1582257900000|2020-02-21 04:05:00|560.5|559.9|560.6|560|560.6|560|560.4|559.8|1
1582258200000|2020-02-21 04:10:00|560.4|559.8|560.6|560|560.6|560|560.4|559.8|8
1582258500000|2020-02-21 04:15:00|560.9|560.3|560.8|560.2|560.9|560.3|560.6|560|21
1582258800000|2020-02-21 04:20:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|2
1582259100000|2020-02-21 04:25:00|560.4|559.8|560.5|559.9|560.6|560|560.4|559.8|6
1582259400000|2020-02-21 04:30:00|560.4|559.8|560.4|559.8|560.9|560.3|560.4|559.8|64
1582259700000|2020-02-21 04:35:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|46
1582260000000|2020-02-21 04:40:00|560|559.4|560.1|559.5|560.3|559.7|559.9|559.3|69
1582260300000|2020-02-21 04:45:00|560.2|559.6|560|559.4|560.2|559.6|559.9|559.3|5
1582260600000|2020-02-21 04:50:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|3
1582260900000|2020-02-21 04:55:00|560.1|559.5|560|559.4|560.1|559.5|560|559.4|1
1582261200000|2020-02-21 05:00:00|560.1|559.5|560.2|559.6|560.4|559.8|560.1|559.5|20
1582261500000|2020-02-21 05:05:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|3
1582261800000|2020-02-21 05:10:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|27
1582262700000|2020-02-21 05:25:00|560|559.4|560.2|559.6|560.4|559.8|560|559.4|6
1582263000000|2020-02-21 05:30:00|560.3|559.7|560.3|559.7|560.4|559.8|559.9|559.3|2
1582263300000|2020-02-21 05:35:00|560.2|559.6|560.3|559.7|560.3|559.7|560.2|559.6|3
1582263600000|2020-02-21 05:40:00|560.1|559.5|560.3|559.7|560.3|559.7|560.1|559.5|1
1582263900000|2020-02-21 05:45:00|||||||||2
1582264200000|2020-02-21 05:50:00|560.1|559.5|560.3|559.7|560.3|559.7|560.1|559.5|30
1582264500000|2020-02-21 05:55:00|560.4|559.8|560.3|559.7|560.4|559.8|560.1|559.5|7
1582264800000|2020-02-21 06:00:00|560.1|559.5|560.1|559.5|560.3|559.7|560|559.4|4
1582265100000|2020-02-21 06:05:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|12
1582265400000|2020-02-21 06:10:00|559.8|559.2|559.1|558.5|559.8|559.2|558.9|558.3|15
1582265700000|2020-02-21 06:15:00|559|558.4|558.8|558.2|559.1|558.5|558.7|558.1|10
1582266000000|2020-02-21 06:20:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|1
1582266300000|2020-02-21 06:25:00|558.6|558|558.9|558.3|559.1|558.5|558.6|558|15
1582266600000|2020-02-21 06:30:00|559.1|558.5|559.3|558.7|559.3|558.7|558.8|558.2|20
1582266900000|2020-02-21 06:35:00|||||||||2
1582267200000|2020-02-21 06:40:00|559.4|558.8|559.4|558.8|559.4|558.8|559.3|558.7|49
1582267500000|2020-02-21 06:45:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|8
1582268400000|2020-02-21 07:00:00|559.6|559|559.2|558.6|559.6|559|559.2|558.6|6
1582268700000|2020-02-21 07:05:00|559.4|558.8|559.1|558.5|559.4|558.8|559.1|558.5|0
1582269300000|2020-02-21 07:15:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|13
1582269600000|2020-02-21 07:20:00|559|558.4|559|558.4|559|558.4|559|558.4|1
1582269900000|2020-02-21 07:25:00|558.9|558.3|558.9|558.3|559|558.4|558.8|558.2|2
1582270200000|2020-02-21 07:30:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|4
1582270500000|2020-02-21 07:35:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|692
1582270800000|2020-02-21 07:40:00|||||||||1
1582271100000|2020-02-21 07:45:00|559.1|558.5|559.1|558.5|559.1|558.5|559|558.4|3
1582271400000|2020-02-21 07:50:00|558.9|558.3|558.2|557.6|558.9|558.3|558.2|557.6|74
1582271700000|2020-02-21 07:55:00|558.3|557.7|558.1|557.5|558.4|557.8|558.1|557.5|13
1582272000000|2020-02-21 08:00:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|5
1582272300000|2020-02-21 08:05:00|558|557.4|557.9|557.3|558.1|557.5|557.8|557.2|13
1582272600000|2020-02-21 08:10:00|557.8|557.2|558.1|557.5|558.1|557.5|557.6|557|85
1582272900000|2020-02-21 08:15:00|557.9|557.3|557.9|557.3|558|557.4|557.9|557.3|8
1582273200000|2020-02-21 08:20:00|557.8|557.2|557.9|557.3|557.9|557.3|557.8|557.2|3
1582273500000|2020-02-21 08:25:00|557.6|557|557.6|557|557.9|557.3|557.4|556.8|77
1582273800000|2020-02-21 08:30:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|19
1582274100000|2020-02-21 08:35:00|558.4|557.8|558.6|558|558.6|558|558.2|557.6|11
1582274400000|2020-02-21 08:40:00|558.9|558.3|559.1|558.5|559.1|558.5|558.8|558.2|12
1582274700000|2020-02-21 08:45:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|3
1582275000000|2020-02-21 08:50:00|559.6|559|559.4|558.8|559.6|559|559.1|558.5|30
1582275300000|2020-02-21 08:55:00|559.6|559|559.3|558.7|559.6|559|559.2|558.6|13
1582275600000|2020-02-21 09:00:00|559.5|558.9|559.6|559|559.6|559|559.5|558.9|2
1582275900000|2020-02-21 09:05:00|559.8|559.2|559.1|558.5|559.8|559.2|559.1|558.5|34
1582276200000|2020-02-21 09:10:00|||||||||18
1582276500000|2020-02-21 09:15:00|559.2|558.6|559.3|558.7|559.3|558.7|559.2|558.6|6
1582276800000|2020-02-21 09:20:00|||||||||1
1582277100000|2020-02-21 09:25:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|21
1582277400000|2020-02-21 09:30:00|559.6|559|559.6|559|560.1|559.5|559.6|559|47
1582277700000|2020-02-21 09:35:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|11
1582278000000|2020-02-21 09:40:00|559.7|559.1|559|558.4|559.8|559.2|559|558.4|32
1582278300000|2020-02-21 09:45:00|559.1|558.5|558.4|557.8|559.6|559|558.3|557.7|101
1582278600000|2020-02-21 09:50:00|558.3|557.7|557.6|557|558.3|557.7|557.4|556.8|8
1582278900000|2020-02-21 09:55:00|557.7|557.1|557.7|557.1|557.8|557.2|557.6|557|15
1582279200000|2020-02-21 10:00:00|557.8|557.2|558.4|557.8|558.6|558|557.8|557.2|23
1582279500000|2020-02-21 10:05:00|558.5|557.9|558.8|558.2|559|558.4|558.3|557.7|17
1582279800000|2020-02-21 10:10:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|4
1582280100000|2020-02-21 10:15:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|7
1582280400000|2020-02-21 10:20:00|559|558.4|559|558.4|559|558.4|559|558.4|2
1582280700000|2020-02-21 10:25:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|1
1582281000000|2020-02-21 10:30:00|559.2|558.6|559.1|558.5|559.2|558.6|559.1|558.5|4
1582281300000|2020-02-21 10:35:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|3
1582281600000|2020-02-21 10:40:00|558.6|558|559.1|558.5|559.1|558.5|558.6|558|12
1582281900000|2020-02-21 10:45:00|559|558.4|559.3|558.7|559.4|558.8|559|558.4|8
1582282200000|2020-02-21 10:50:00|559.4|558.8|559.6|559|559.6|559|559.4|558.8|3
1582282500000|2020-02-21 10:55:00|559.3|558.7|559.3|558.7|559.6|559|559.3|558.7|3
1582282800000|2020-02-21 11:00:00|559.4|558.8|559.3|558.7|559.5|558.9|559.3|558.7|6
1582283100000|2020-02-21 11:05:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|11
1582283400000|2020-02-21 11:10:00|558.7|558.1|558.7|558.1|558.9|558.3|558.7|558.1|36
1582283700000|2020-02-21 11:15:00|558.8|558.2|558.8|558.2|558.9|558.3|558.8|558.2|37
1582284000000|2020-02-21 11:20:00|558.7|558.1|558.7|558.1|558.7|558.1|558.7|558.1|15
1582284300000|2020-02-21 11:25:00|558.5|557.9|558.7|558.1|558.7|558.1|558.2|557.6|84
1582284600000|2020-02-21 11:30:00|558.9|558.3|558.2|557.6|558.9|558.3|558.1|557.5|5
1582284900000|2020-02-21 11:35:00|558.1|557.5|557.9|557.3|558.2|557.6|557.9|557.3|0
1582285200000|2020-02-21 11:40:00|558|557.4|557.9|557.3|558.1|557.5|557.9|557.3|3
1582285500000|2020-02-21 11:45:00|558|557.4|558|557.4|558|557.4|557.9|557.3|23
1582285800000|2020-02-21 11:50:00|557.9|557.3|557.8|557.2|557.9|557.3|557.5|556.9|40
1582286100000|2020-02-21 11:55:00|557.6|557|557.7|557.1|557.8|557.2|557.6|557|10
1582286400000|2020-02-21 12:00:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|27
1582286700000|2020-02-21 12:05:00|558.2|557.6|559.4|558.8|559.4|558.8|558.1|557.5|102
1582287000000|2020-02-21 12:10:00|559.7|559.1|559.9|559.3|560.3|559.7|559.7|559.1|251
1582287300000|2020-02-21 12:15:00|560.2|559.6|560.2|559.6|560.2|559.6|559.9|559.3|21
1582287600000|2020-02-21 12:20:00|560.1|559.5|560.2|559.6|560.2|559.6|559.9|559.3|11
1582287900000|2020-02-21 12:25:00|560.3|559.7|560.6|560|560.8|560.2|560.3|559.7|55
1582288200000|2020-02-21 12:30:00|560.8|560.2|561.2|560.6|561.3|560.7|560.6|560|92
1582288500000|2020-02-21 12:35:00|561.1|560.5|563.3|562.7|563.3|562.7|561|560.4|172
1582288800000|2020-02-21 12:40:00|563.5|562.9|566.1|565.5|566.3|565.7|563.5|562.9|350
1582289100000|2020-02-21 12:45:00|565.9|565.3|565.4|564.8|567|566.4|564.9|564.3|217
1582289400000|2020-02-21 12:50:00|565.6|565|565.8|565.2|565.8|565.2|564.9|564.3|87
1582289700000|2020-02-21 12:55:00|565.9|565.3|565.6|565|566.1|565.5|564.8|564.2|369
1582290000000|2020-02-21 13:00:00|565.7|565.1|566.4|565.8|566.6|566|565.7|565.1|593
1582290300000|2020-02-21 13:05:00|566.3|565.7|566.1|565.5|566.6|566|566.1|565.5|61
1582290600000|2020-02-21 13:10:00|566.3|565.7|565.3|564.7|566.3|565.7|564.9|564.3|101
1582290900000|2020-02-21 13:15:00|565.1|564.5|565.6|565|565.8|565.2|564.9|564.3|107
1582291200000|2020-02-21 13:20:00|565.8|565.2|565.9|565.3|566.3|565.7|565.6|565|82
1582291500000|2020-02-21 13:25:00|565.7|565.1|565.9|565.3|566.2|565.6|565.2|564.6|77
1582291800000|2020-02-21 13:30:00|566.1|565.5|565.1|564.5|566.1|565.5|564.3|563.7|544
1582292100000|2020-02-21 13:35:00|565.2|564.6|565.8|565.2|566.1|565.5|564.6|564|95
1582292400000|2020-02-21 13:40:00|566|565.4|564.8|564.2|566.1|565.5|564.8|564.2|120
1582295400000|2020-02-21 14:30:00|564.1|563.5|566.5|565.9|566.8|566.2|564.1|563.5|1370
1582295700000|2020-02-21 14:35:00|566.3|565.7|565|564.4|566.8|566.2|564.7|564.1|742
1582296000000|2020-02-21 14:40:00|564.8|564.2|564.5|563.9|565.8|565.2|564.3|563.7|670
1582296300000|2020-02-21 14:45:00|564.4|563.8|565.3|564.7|565.3|564.7|564|563.4|1351
1582296600000|2020-02-21 14:50:00|565.4|564.8|565.7|565.1|565.9|565.3|565.1|564.5|1963
1582296900000|2020-02-21 14:55:00|565.9|565.3|567.2|566.6|567.4|566.8|565.8|565.2|1086
1582297200000|2020-02-21 15:00:00|567.3|566.7|566.8|566.2|568.6|568|566.6|566|841
1582297500000|2020-02-21 15:05:00|566.7|566.1|566.1|565.5|567|566.4|565.1|564.5|395
1582297800000|2020-02-21 15:10:00|566.3|565.7|565.8|565.2|566.6|566|565.5|564.9|518
1582298100000|2020-02-21 15:15:00|566|565.4|566.8|566.2|566.8|566.2|566|565.4|346
1582298400000|2020-02-21 15:20:00|567|566.4|564.5|563.9|567.1|566.5|564.5|563.9|1133
1582298700000|2020-02-21 15:25:00|564.7|564.1|563.5|562.9|564.8|564.2|563.2|562.6|690
1582299000000|2020-02-21 15:30:00|563.4|562.8|563.2|562.6|564|563.4|563.2|562.6|935
1582299300000|2020-02-21 15:35:00|563.1|562.5|562.4|561.8|563.7|563.1|561.9|561.3|1396
1582299600000|2020-02-21 15:40:00|562.6|562|561.9|561.3|562.6|562|561.6|561|415
1582299900000|2020-02-21 15:45:00|562.1|561.5|561.9|561.3|562.1|561.5|561.6|561|216
1582300200000|2020-02-21 15:50:00|562.1|561.5|561.9|561.3|562.7|562.1|561.8|561.2|1013
1582300500000|2020-02-21 15:55:00|562|561.4|562.2|561.6|562.4|561.8|562|561.4|183
1582300800000|2020-02-21 16:00:00|561.9|561.3|562.7|562.1|562.7|562.1|561.9|561.3|386
1582301100000|2020-02-21 16:05:00|562.6|562|562.1|561.5|563.1|562.5|562.1|561.5|363
1582301400000|2020-02-21 16:10:00|562.3|561.7|562.9|562.3|562.9|562.3|562.3|561.7|176
1582301700000|2020-02-21 16:15:00|562.6|562|562.8|562.2|563.3|562.7|562.6|562|493
1582302000000|2020-02-21 16:20:00|562.6|562|561.6|561|562.8|562.2|561.6|561|576
1582302300000|2020-02-21 16:25:00|561.7|561.1|558.9|558.3|561.7|561.1|558.9|558.3|767
1582302600000|2020-02-21 16:30:00|559.1|558.5|558.3|557.7|559.6|559|558.1|557.5|603
1582302900000|2020-02-21 16:35:00|558.2|557.6|557.3|556.7|558.3|557.7|557.3|556.7|1302
1582303200000|2020-02-21 16:40:00|557.5|556.9|557|556.4|557.5|556.9|556.8|556.2|363
1582303500000|2020-02-21 16:45:00|557.3|556.7|558.1|557.5|558.3|557.7|557|556.4|856
1582303800000|2020-02-21 16:50:00|558.3|557.7|557.1|556.5|558.6|558|557.1|556.5|527
1582304100000|2020-02-21 16:55:00|557.3|556.7|557.6|557|558.3|557.7|557.1|556.5|392
1582304400000|2020-02-21 17:00:00|557.8|557.2|558.3|557.7|558.3|557.7|557.8|557.2|267
1582304700000|2020-02-21 17:05:00|558.1|557.5|558.6|558|558.8|558.2|557.8|557.2|669
1582305000000|2020-02-21 17:10:00|558.5|557.9|558.3|557.7|558.8|558.2|558.3|557.7|214
1582305300000|2020-02-21 17:15:00|558.4|557.8|557.8|557.2|558.4|557.8|557.8|557.2|404
1582305600000|2020-02-21 17:20:00|557.9|557.3|557.6|557|558.3|557.7|557.6|557|488
1582305900000|2020-02-21 17:25:00|557.7|557.1|556.4|555.8|557.7|557.1|556|555.4|875
1582306200000|2020-02-21 17:30:00|556.3|555.7|556.1|555.5|557|556.4|556.1|555.5|548
1582306500000|2020-02-21 17:35:00|556|555.4|556.6|556|556.6|556|555.8|555.2|494
1582306800000|2020-02-21 17:40:00|556.3|555.7|556.1|555.5|556.6|556|556.1|555.5|220
1582307100000|2020-02-21 17:45:00|555.9|555.3|554.9|554.3|556.1|555.5|554.8|554.2|519
1582307400000|2020-02-21 17:50:00|555.1|554.5|554.4|553.8|555.1|554.5|553.9|553.3|846
1582307700000|2020-02-21 17:55:00|554.1|553.5|556.1|555.5|556.2|555.6|554.1|553.5|1013
1582308000000|2020-02-21 18:00:00|556.2|555.6|555.9|555.3|556.2|555.6|555.4|554.8|632
1582308300000|2020-02-21 18:05:00|555.7|555.1|555.4|554.8|555.9|555.3|555.4|554.8|562
1582308600000|2020-02-21 18:10:00|555.5|554.9|555.5|554.9|555.7|555.1|555.2|554.6|281
1582308900000|2020-02-21 18:15:00|555.4|554.8|554.9|554.3|555.6|555|554.8|554.2|411
1582309200000|2020-02-21 18:20:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|339
1582309500000|2020-02-21 18:25:00|555|554.4|554.1|553.5|555.1|554.5|553.9|553.3|408
1582309800000|2020-02-21 18:30:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|558
1582310100000|2020-02-21 18:35:00|554|553.4|553.3|552.7|554.1|553.5|553.3|552.7|850
1582310400000|2020-02-21 18:40:00|553.5|552.9|553.3|552.7|553.5|552.9|553|552.4|509
1582310700000|2020-02-21 18:45:00|553.5|552.9|553.5|552.9|554|553.4|553.5|552.9|427
1582311000000|2020-02-21 18:50:00|553.8|553.2|553.3|552.7|554|553.4|553|552.4|345
1582311300000|2020-02-21 18:55:00|553.5|552.9|553.3|552.7|553.5|552.9|552.7|552.1|586
1582311600000|2020-02-21 19:00:00|553.2|552.6|553.3|552.7|553.6|553|553|552.4|532
1582311900000|2020-02-21 19:05:00|553.1|552.5|551.8|551.2|553.3|552.7|551.8|551.2|527
1582312200000|2020-02-21 19:10:00|551.6|551|552.7|552.1|552.7|552.1|551.1|550.5|4305
1582312500000|2020-02-21 19:15:00|553|552.4|552.8|552.2|553.5|552.9|552.7|552.1|2175
1582506000000|2020-02-24 01:00:00|550.5|549.9|547.4|546.8|550.6|549.9|547.1|546.5|1189
1582506300000|2020-02-24 01:05:00|547.2|546.6|546.8|546.2|547.2|546.6|546.4|545.8|482
1582506600000|2020-02-24 01:10:00|546.9|546.3|545.9|545.3|547.4|546.8|545.9|545.3|261
1582506900000|2020-02-24 01:15:00|545.7|545.1|545.4|544.8|545.9|545.3|545.4|544.8|251
1582507200000|2020-02-24 01:20:00|545.6|545|545.4|544.8|545.7|545.1|545.4|544.8|89
1582507500000|2020-02-24 01:25:00|545.5|544.9|545.5|544.9|545.5|544.9|545.2|544.6|118
1582507800000|2020-02-24 01:30:00|545.7|545.1|546|545.4|546|545.4|545.7|545.1|136
1582508100000|2020-02-24 01:35:00|545.7|545.1|545|544.4|545.7|545.1|545|544.4|54
1582508400000|2020-02-24 01:40:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|57
1582508700000|2020-02-24 01:45:00|544.7|544.1|545|544.4|545.1|544.5|544.7|544.1|12
1582509000000|2020-02-24 01:50:00|545.2|544.6|545.2|544.6|545.5|544.9|544.8|544.2|32
1582509300000|2020-02-24 01:55:00|545.5|544.9|545.5|544.9|545.7|545.1|545.5|544.9|16
1582509600000|2020-02-24 02:00:00|545.7|545.1|544.5|543.9|545.7|545.1|544.2|543.6|80
1582509900000|2020-02-24 02:05:00|544.4|543.8|544.5|543.9|544.5|543.9|544.2|543.6|19
1582510200000|2020-02-24 02:10:00|544.4|543.8|544|543.4|544.4|543.8|544|543.4|238
1582510500000|2020-02-24 02:15:00|543.9|543.3|543.7|543.1|543.9|543.3|543.6|543|19
1582510800000|2020-02-24 02:20:00|543.8|543.2|543.3|542.7|543.9|543.3|543.3|542.7|30
1582511100000|2020-02-24 02:25:00|543.4|542.8|543.1|542.5|543.5|542.9|543|542.4|34
1582511400000|2020-02-24 02:30:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|55
1582511700000|2020-02-24 02:35:00|||||||||20
1582512000000|2020-02-24 02:40:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|9
1582512300000|2020-02-24 02:45:00|542.8|542.2|543.1|542.5|543.1|542.5|542.8|542.2|1
1582512600000|2020-02-24 02:50:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|23
1582512900000|2020-02-24 02:55:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|174
1582513200000|2020-02-24 03:00:00|542.9|542.3|542.8|542.2|543|542.4|542.7|542.1|17
1582513500000|2020-02-24 03:05:00|542.9|542.3|542.7|542.1|542.9|542.3|542.6|542|14
1582513800000|2020-02-24 03:10:00|542.8|542.2|543.7|543.1|544.1|543.5|542.8|542.2|54
1582514100000|2020-02-24 03:15:00|543.8|543.2|544|543.4|544.3|543.7|543.8|543.2|41
1582514400000|2020-02-24 03:20:00|544.3|543.7|544.5|543.9|544.8|544.2|544.3|543.7|51
1582514700000|2020-02-24 03:25:00|544.4|543.8|544.4|543.8|544.6|544|544.4|543.8|1
1582515000000|2020-02-24 03:30:00|544.5|543.9|544.7|544.1|544.8|544.2|544.4|543.8|47
1582515300000|2020-02-24 03:35:00|544.6|544|544.8|544.2|544.8|544.2|544.5|543.9|33
1582515600000|2020-02-24 03:40:00|544.9|544.3|544.5|543.9|544.9|544.3|544.4|543.8|9
1582515900000|2020-02-24 03:45:00|544.4|543.8|544.3|543.7|544.5|543.9|544.3|543.7|0
1582516200000|2020-02-24 03:50:00|||||||||1
1582516500000|2020-02-24 03:55:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|2
1582516800000|2020-02-24 04:00:00|544.1|543.5|544.3|543.7|544.4|543.8|544.1|543.5|9
1582517100000|2020-02-24 04:05:00|544.4|543.8|544.6|544|544.6|544|544.3|543.7|5
1582517400000|2020-02-24 04:10:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|0
1582517700000|2020-02-24 04:15:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|247
1582518000000|2020-02-24 04:20:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|0
1582518300000|2020-02-24 04:25:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|1
1582518600000|2020-02-24 04:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|8
1582518900000|2020-02-24 04:35:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|2
1582519200000|2020-02-24 04:40:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|0
1582519500000|2020-02-24 04:45:00|545|544.4|545|544.4|545|544.4|545|544.4|2
1582519800000|2020-02-24 04:50:00|545.1|544.5|545.1|544.5|545.3|544.7|545.1|544.5|6
1582520100000|2020-02-24 04:55:00|544.8|544.2|545.1|544.5|545.1|544.5|544.8|544.2|27
1582520400000|2020-02-24 05:00:00|545|544.4|545|544.4|545|544.4|544.8|544.2|1
1582520700000|2020-02-24 05:05:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|0
1582521000000|2020-02-24 05:10:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|0
1582521300000|2020-02-24 05:15:00|544.9|544.3|544.9|544.3|545.1|544.5|544.8|544.2|6
1582521600000|2020-02-24 05:20:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|4
1582522200000|2020-02-24 05:30:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|39
1582522500000|2020-02-24 05:35:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|59
1582522800000|2020-02-24 05:40:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|1
1582523100000|2020-02-24 05:45:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|11
1582523400000|2020-02-24 05:50:00|545.1|544.5|544.9|544.3|545.1|544.5|544.8|544.2|3
1582524000000|2020-02-24 06:00:00|544.8|544.2|544.2|543.6|544.8|544.2|544.1|543.5|324
1582524600000|2020-02-24 06:10:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|15
1582524900000|2020-02-24 06:15:00|544.1|543.5|544.1|543.5|544.2|543.6|543.9|543.3|54
1582525200000|2020-02-24 06:20:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|0
1582525500000|2020-02-24 06:25:00|544.2|543.6|543.9|543.3|544.2|543.6|543.9|543.3|18
1582525800000|2020-02-24 06:30:00|543.7|543.1|544.7|544.1|544.7|544.1|543.7|543.1|122
1582526100000|2020-02-24 06:35:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|3
1582526400000|2020-02-24 06:40:00|||||||||5
1582526700000|2020-02-24 06:45:00|||||||||2
1582527000000|2020-02-24 06:50:00|544.7|544.1|544.6|544|544.7|544.1|544.4|543.8|4
1582527300000|2020-02-24 06:55:00|544.4|543.8|544.4|543.8|544.7|544.1|544.4|543.8|8
1582527600000|2020-02-24 07:00:00|||||||||22
1582527900000|2020-02-24 07:05:00|544.2|543.6|543.9|543.3|544.2|543.6|543.9|543.3|1
1582528200000|2020-02-24 07:10:00|||||||||1
1582528500000|2020-02-24 07:15:00|||||||||1
1582528800000|2020-02-24 07:20:00|543.7|543.1|543.7|543.1|543.9|543.3|543.7|543.1|1
1582529400000|2020-02-24 07:30:00|||||||||7
1582529700000|2020-02-24 07:35:00|543.9|543.3|544.4|543.8|544.4|543.8|543.9|543.3|2
1582530000000|2020-02-24 07:40:00|544.3|543.7|543.8|543.2|544.4|543.8|543.8|543.2|5
1582530300000|2020-02-24 07:45:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|7
1582530600000|2020-02-24 07:50:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|9
1582530900000|2020-02-24 07:55:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|1
1582531200000|2020-02-24 08:00:00|543.9|543.3|543.9|543.3|544.2|543.6|543.9|543.3|8
1582531500000|2020-02-24 08:05:00|544.1|543.1|543.2|542.6|544.1|543.1|543.2|542.6|37
1582531800000|2020-02-24 08:10:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|236
1582532100000|2020-02-24 08:15:00|544|543.4|544|543.4|544|543.4|543.9|543.3|68
1582532400000|2020-02-24 08:20:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|6
1582532700000|2020-02-24 08:25:00|544|543.4|544|543.4|544.2|543.6|543.9|543.3|8
1582533000000|2020-02-24 08:30:00|543.7|543.1|543.8|543.2|544.2|543.6|543.5|542.9|120
1582533300000|2020-02-24 08:35:00|544|543.4|544.7|544.1|545.1|544.5|544|543.4|114
1582533600000|2020-02-24 08:40:00|544.5|543.9|544.5|543.9|544.5|543.9|544|543.4|27
1582533900000|2020-02-24 08:45:00|544.3|543.7|544.3|543.7|544.5|543.9|544.3|543.7|16
1582534200000|2020-02-24 08:50:00|544.2|543.6|544.2|543.6|544.3|543.7|544|543.4|54
1582534500000|2020-02-24 08:55:00|544|543.4|543.5|542.9|544|543.4|543.5|542.9|87
1582534800000|2020-02-24 09:00:00|543.4|542.8|543.3|542.7|543.5|542.9|543.2|542.6|72
1582535100000|2020-02-24 09:05:00|543.2|542.6|543.7|543.1|543.7|543.1|543.2|542.6|116
1582535400000|2020-02-24 09:10:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|3
1582535700000|2020-02-24 09:15:00|543.4|542.8|543.2|542.6|543.5|542.9|543.1|542.5|56
1582536000000|2020-02-24 09:20:00|543.3|542.7|543.2|542.6|543.4|542.8|543.2|542.6|66
1582536300000|2020-02-24 09:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|33
1582536600000|2020-02-24 09:30:00|542.8|542.2|543|542.4|543.2|542.6|542.8|542.2|105
1582536900000|2020-02-24 09:35:00|542.7|542.1|541.7|541.1|543|542.4|541.5|540.9|172
1582537200000|2020-02-24 09:40:00|541.9|541.3|542|541.4|542.2|541.6|541.7|541.1|37
1582537500000|2020-02-24 09:45:00|542.1|541.5|542.4|541.8|542.4|541.8|541.2|540.6|219
1582537800000|2020-02-24 09:50:00|542.3|541.7|543.3|542.7|543.3|542.7|542.1|541.5|39
1582538100000|2020-02-24 09:55:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|35
1582538400000|2020-02-24 10:00:00|543|542.4|544.3|543.7|544.3|543.7|543|542.4|104
1582538700000|2020-02-24 10:05:00|544.2|543.6|544.5|543.9|545|544.4|544|543.4|64
1582539000000|2020-02-24 10:10:00|544.3|543.7|544.2|543.6|544.5|543.9|544.2|543.6|54
1582539300000|2020-02-24 10:15:00|543.7|543.1|543.9|543.3|544.1|543.5|543.5|542.9|119
1582539600000|2020-02-24 10:20:00|543.7|543.1|543.2|542.6|544|543.4|543.2|542.6|12
1582539900000|2020-02-24 10:25:00|543|542.4|543|542.4|543|542.4|543|542.4|12
1582540200000|2020-02-24 10:30:00|543.2|542.6|543|542.4|543.2|542.6|542.5|541.9|79
1582540500000|2020-02-24 10:35:00|543.1|542.5|543|542.4|543.2|542.6|542.6|542|32
1582540800000|2020-02-24 10:40:00|543.1|542.5|543|542.4|543.1|542.5|542.7|542.1|55
1582541100000|2020-02-24 10:45:00|542.7|542.1|542.7|542.1|543.2|542.6|542.7|542.1|41
1582541400000|2020-02-24 10:50:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|39
1582541700000|2020-02-24 10:55:00|542.9|542.3|542.7|542.1|542.9|542.3|542.5|541.9|2
1582542000000|2020-02-24 11:00:00|543|542.4|542.5|541.9|543.2|542.6|542.5|541.9|13
1582542300000|2020-02-24 11:05:00|542.3|541.7|542|541.4|542.3|541.7|541.5|540.9|122
1582542600000|2020-02-24 11:10:00|541.9|541.3|542|541.4|542|541.4|541.7|541.1|9
1582542900000|2020-02-24 11:15:00|542.2|541.6|542|541.4|542.5|541.9|542|541.4|7
1582543200000|2020-02-24 11:20:00|542.2|541.6|542.5|541.9|542.5|541.9|542.2|541.6|46
1582543500000|2020-02-24 11:25:00|542.7|542.1|542.5|541.9|542.9|542.3|542.5|541.9|69
1582543800000|2020-02-24 11:30:00|542.6|542|542.9|542.3|543.1|542.4|542.5|541.9|13
1582544100000|2020-02-24 11:35:00|542.8|542.2|542.8|542.2|542.8|542.2|542.5|541.9|3
1582544400000|2020-02-24 11:40:00|543|542.4|543.1|542.5|543.2|542.6|542.9|542.3|25
1582544700000|2020-02-24 11:45:00|543.2|542.6|542.7|542.1|543.2|542.6|542.7|542.1|2
1582545000000|2020-02-24 11:50:00|542.9|542.3|542.7|542.1|543|542.4|542.7|542.1|6
1582545300000|2020-02-24 11:55:00|||||||||9
1582545600000|2020-02-24 12:00:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|10
1582545900000|2020-02-24 12:05:00|543|542.4|543.2|542.6|543.2|542.6|542.7|542.1|15
1582546200000|2020-02-24 12:10:00|||||||||13
1582546500000|2020-02-24 12:15:00|||||||||2
1582546800000|2020-02-24 12:20:00|||||||||1
1582547100000|2020-02-24 12:25:00|||||||||29
1582547400000|2020-02-24 12:30:00|543|542.4|543.4|542.8|543.4|542.8|543|542.4|21
1582547700000|2020-02-24 12:35:00|543.5|542.9|543.7|543.1|544|543.4|543.5|542.9|3
1582548000000|2020-02-24 12:40:00|543.5|542.9|543.5|542.9|543.5|542.9|543.5|542.9|0
1582548300000|2020-02-24 12:45:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|77
1582548600000|2020-02-24 12:50:00|542.8|542.2|542.7|542.1|543|542.4|542.7|542.1|27
1582548900000|2020-02-24 12:55:00|542.5|541.9|542.5|541.9|542.7|542.1|542.2|541.6|109
1582549200000|2020-02-24 13:00:00|542.4|541.8|542.7|542.1|542.9|542.3|542.2|541.6|102
1582549500000|2020-02-24 13:05:00|542.4|541.8|542.9|542.3|542.9|542.3|542.4|541.8|5
1582549800000|2020-02-24 13:10:00|542.7|542.1|543.2|542.6|543.2|542.6|542.7|542.1|13
1582550100000|2020-02-24 13:15:00|543.1|542.5|543.1|542.5|543.7|543.1|542.9|542.3|19
1582550400000|2020-02-24 13:20:00|543|542.4|542.9|542.3|543|542.4|542.7|542.1|89
1582550700000|2020-02-24 13:25:00|543.1|542.5|542.4|541.8|543.1|542.5|542.2|541.6|88
1582551000000|2020-02-24 13:30:00|542.3|541.7|542.2|541.6|542.4|541.8|542.1|541.5|5
1582551300000|2020-02-24 13:35:00|542.4|541.8|542.5|541.9|542.8|542.2|542.4|541.8|44
1582551600000|2020-02-24 13:40:00|542.7|542.1|542.6|542|542.9|542.3|542.5|541.9|81
1582554600000|2020-02-24 14:30:00|542.2|541.6|540|539.4|542.4|541.8|539.7|539.1|801
1582554900000|2020-02-24 14:35:00|539.9|539.3|537.3|536.7|540|539.4|536|535.4|1942
1582555200000|2020-02-24 14:40:00|537.1|536.5|536.5|535.9|537.5|536.9|536.3|535.7|405
1582555500000|2020-02-24 14:45:00|536.8|536.2|538.5|537.9|538.5|537.9|535.8|535.2|532
1582555800000|2020-02-24 14:50:00|538.3|537.7|538.5|537.9|538.5|537.9|537.8|537.2|318
1582556100000|2020-02-24 14:55:00|538.4|537.8|537.1|536.5|538.5|537.9|536.6|536|551
1582556400000|2020-02-24 15:00:00|537.3|536.7|538.3|537.7|538.3|537.7|536.7|536.1|671
1582556700000|2020-02-24 15:05:00|538.2|537.6|537.3|536.7|538.3|537.7|537.1|536.5|266
1582557000000|2020-02-24 15:10:00|537.2|536.6|536.6|536|537.2|536.6|536.2|535.6|560
1582557300000|2020-02-24 15:15:00|536.4|535.8|536.6|536|536.8|536.2|536.1|535.5|433
1582557600000|2020-02-24 15:20:00|536.9|536.3|536.8|536.2|537.3|536.7|536.6|536|235
1582557900000|2020-02-24 15:25:00|536.9|536.3|537.7|537.1|537.9|537.3|536.6|536|1819
1582558200000|2020-02-24 15:30:00|537.5|536.9|536.6|536|537.7|537.1|536.6|536|739
1582558500000|2020-02-24 15:35:00|536.7|536.1|537.6|537|537.7|537.1|536.7|536.1|249
1582558800000|2020-02-24 15:40:00|537.7|537.1|539.4|538.8|539.5|538.9|537.6|537|1144
1582559100000|2020-02-24 15:45:00|539.3|538.7|538.7|538.1|539.6|539|538.7|538.1|745
1582559400000|2020-02-24 15:50:00|538.8|538.2|537.9|537.3|538.9|538.3|537.7|537.1|173
1582559700000|2020-02-24 15:55:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|68
1582560000000|2020-02-24 16:00:00|538.4|537.8|536.4|535.8|538.4|537.8|536.4|535.8|710
1582560300000|2020-02-24 16:05:00|536.2|535.6|536.2|535.6|536.7|536.1|536.2|535.6|605
1582560600000|2020-02-24 16:10:00|536.4|535.8|535.7|535.1|536.7|536.1|535.5|534.9|698
1582560900000|2020-02-24 16:15:00|535.5|534.9|535.2|534.6|535.7|535.1|535.2|534.6|601
1582561200000|2020-02-24 16:20:00|535.4|534.8|534.9|534.3|535.5|534.9|534.6|534|115
1582561500000|2020-02-24 16:25:00|535|534.4|535|534.4|535|534.4|534.4|533.8|307
1582561800000|2020-02-24 16:30:00|534.8|534.2|534.7|534.1|535.1|534.5|534.3|533.7|1196
1582562100000|2020-02-24 16:35:00|534.4|533.8|534.2|533.6|534.7|534.1|533.9|533.3|206
1582562400000|2020-02-24 16:40:00|534.3|533.7|534.2|533.6|534.5|533.9|533.7|533.1|617
1582562700000|2020-02-24 16:45:00|533.9|533.3|534.4|533.8|535|534.4|533.9|533.3|115
1582563000000|2020-02-24 16:50:00|534.5|533.9|533.7|533.1|534.7|534.1|533.5|532.9|132
1582563300000|2020-02-24 16:55:00|533.5|532.9|533.9|533.3|534|533.4|533.5|532.9|56
1582563600000|2020-02-24 17:00:00|533.7|533.1|533.7|533.1|534.2|533.6|533.7|533.1|157
1582563900000|2020-02-24 17:05:00|533.6|533|534.2|533.6|534.4|533.8|533.2|532.6|142
1582564200000|2020-02-24 17:10:00|534.1|533.5|534.7|534.1|534.7|534.1|534|533.4|43
1582564500000|2020-02-24 17:15:00|534.6|534|535.2|534.6|535.4|534.8|534.4|533.8|252
1582564800000|2020-02-24 17:20:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|461
1582565100000|2020-02-24 17:25:00|535.5|534.9|534.7|534.1|535.7|535.1|534.6|534|398
1582565400000|2020-02-24 17:30:00|534.5|533.9|534|533.4|534.5|533.9|533.9|533.3|237
1582565700000|2020-02-24 17:35:00|533.9|533.3|533.7|533.1|534|533.4|533.7|533.1|160
1582566000000|2020-02-24 17:40:00|533.5|532.9|533.5|532.9|533.7|533.1|533.5|532.9|96
1582566300000|2020-02-24 17:45:00|533.4|532.8|533.9|533.3|534|533.4|533.2|532.6|243
1582566600000|2020-02-24 17:50:00|533.8|533.2|534.2|533.6|534.2|533.6|533.7|533.1|318
1582566900000|2020-02-24 17:55:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|71
1582567200000|2020-02-24 18:00:00|534|533.4|534.4|533.8|534.4|533.8|533.9|533.3|89
1582567500000|2020-02-24 18:05:00|534.5|533.9|534.9|534.3|535.4|534.8|534.5|533.9|134
1582567800000|2020-02-24 18:10:00|534.8|534.2|534.9|534.3|535.2|534.6|534.7|534.1|146
1582568100000|2020-02-24 18:15:00|534.8|534.2|535.3|534.7|535.5|534.9|534.4|533.8|654
1582568400000|2020-02-24 18:20:00|535.4|534.8|535.4|534.8|535.5|534.9|535|534.4|631
1582568700000|2020-02-24 18:25:00|535.5|534.9|535.9|535.3|536.2|535.6|535.5|534.9|67
1582569000000|2020-02-24 18:30:00|535.7|535.1|535.9|535.3|536.7|536.1|535.7|535.1|136
1582569300000|2020-02-24 18:35:00|536|535.4|535.9|535.3|536.2|535.6|535.7|535.1|136
1582569600000|2020-02-24 18:40:00|535.7|535.1|536|535.4|536.2|535.6|535.7|535.1|390
1582569900000|2020-02-24 18:45:00|536.2|535.6|536.5|535.9|536.7|536.1|535.8|535.2|324
1582570200000|2020-02-24 18:50:00|536.7|536.1|536.5|535.9|537.2|536.6|536.5|535.9|99
1582570500000|2020-02-24 18:55:00|536.6|536|536|535.4|536.6|536|535.7|535.1|83
1582570800000|2020-02-24 19:00:00|536.2|535.6|536.8|536.2|537|536.4|536|535.4|89
1582571100000|2020-02-24 19:05:00|536.9|536.3|536.2|535.6|537.5|536.9|536|535.4|760
1582571400000|2020-02-24 19:10:00|536.3|535.7|535.2|534.6|537.5|536.9|535|534.4|2319
1582571700000|2020-02-24 19:15:00|535.4|534.8|536.6|536|537|536.4|535.4|534.8|912
1582592400000|2020-02-25 01:00:00|537.2|536.6|536.1|535.5|537.2|536.6|534.5|533.9|422
1582592700000|2020-02-25 01:05:00|536.3|535.7|536.3|535.7|536.3|535.7|535.8|535.2|133
1582593000000|2020-02-25 01:10:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|20
1582593300000|2020-02-25 01:15:00|536.6|536|537.1|536.5|537.1|536.5|536.6|536|125
1582593600000|2020-02-25 01:20:00|537.3|536.7|538.8|538.2|538.8|538.2|537.3|536.7|103
1582593900000|2020-02-25 01:25:00|539.1|538.5|539.1|538.5|539.5|538.9|539.1|538.4|41
1582594200000|2020-02-25 01:30:00|539.2|538.6|539.3|538.7|539.8|539.2|539|538.4|126
1582594500000|2020-02-25 01:35:00|539.5|538.9|540|539.4|540.3|539.7|539.5|538.9|12
1582594800000|2020-02-25 01:40:00|540.1|539.5|539.8|539.2|540.3|539.7|539.8|539.2|4
1582595100000|2020-02-25 01:45:00|539.7|539.1|539.8|539.2|539.8|539.2|539.6|539|10
1582595400000|2020-02-25 01:50:00|539.6|539|539.8|539.2|539.8|539.2|539.6|539|5
1582595700000|2020-02-25 01:55:00|539.7|539.1|540|539.4|540|539.4|539.6|539|2
1582596000000|2020-02-25 02:00:00|539.8|539.2|539.7|539.1|540|539.4|539.6|539|2
1582596300000|2020-02-25 02:05:00|539.6|539|539.1|538.5|539.8|539.2|539.1|538.5|9
1582596600000|2020-02-25 02:10:00|539|538.4|539.1|538.5|539.1|538.5|538.8|538.2|7
1582596900000|2020-02-25 02:15:00|539|538.4|539.3|538.7|539.5|538.9|538.8|538.2|43
1582597200000|2020-02-25 02:20:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|2
1582597500000|2020-02-25 02:25:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|1
1582597800000|2020-02-25 02:30:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|2
1582598400000|2020-02-25 02:40:00|539.3|538.7|539.3|538.7|539.3|538.7|539.1|538.5|1
1582598700000|2020-02-25 02:45:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|8
1582599000000|2020-02-25 02:50:00|539.1|538.5|538.8|538.2|539.1|538.5|538.6|538|9
1582599300000|2020-02-25 02:55:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|0
1582599600000|2020-02-25 03:00:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|0
1582599900000|2020-02-25 03:05:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|11
1582600200000|2020-02-25 03:10:00|538.6|538|538.3|537.7|538.8|538.2|538.3|537.7|9
1582600500000|2020-02-25 03:15:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|1
1582600800000|2020-02-25 03:20:00|538|537.4|538|537.4|538|537.4|538|537.4|2
1582601100000|2020-02-25 03:25:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|18
1582601400000|2020-02-25 03:30:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|51
1582601700000|2020-02-25 03:35:00|538.1|537.5|538.2|537.6|538.3|537.7|538.1|537.5|5
1582602000000|2020-02-25 03:40:00|538.3|537.7|538.3|537.7|538.3|537.7|538.2|537.6|5
1582602300000|2020-02-25 03:45:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|0
1582602600000|2020-02-25 03:50:00|537.8|537.2|538.3|537.7|538.6|538|537.8|537.2|5
1582602900000|2020-02-25 03:55:00|538.6|538|538.8|538.2|538.8|538.2|538.6|538|3
1582603200000|2020-02-25 04:00:00|538.7|538.1|538.5|537.9|538.8|538.2|538.5|537.9|4
1582603500000|2020-02-25 04:05:00|538.4|537.8|538.6|538|538.7|538.1|538.3|537.7|0
1582604100000|2020-02-25 04:15:00|||||||||1
1582604400000|2020-02-25 04:20:00|||||||||39
1582604700000|2020-02-25 04:25:00|538.5|537.9|538.6|538|538.6|538|538.2|537.6|15
1582605000000|2020-02-25 04:30:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|43
1582605300000|2020-02-25 04:35:00|537.6|537|537.4|536.8|537.7|537.1|537.1|536.5|20
1582605600000|2020-02-25 04:40:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|1
1582605900000|2020-02-25 04:45:00|537.4|536.8|537.4|536.8|537.4|536.8|537.3|536.7|3
1582606200000|2020-02-25 04:50:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|0
1582606500000|2020-02-25 04:55:00|537.3|536.7|537.4|536.8|537.4|536.8|537.1|536.5|7
1582606800000|2020-02-25 05:00:00|537.2|536.6|537.4|536.8|537.4|536.8|537.1|536.5|4
1582607100000|2020-02-25 05:05:00|||||||||1
1582607400000|2020-02-25 05:10:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|0
1582607700000|2020-02-25 05:15:00|537.2|536.6|537.4|536.8|537.4|536.8|537.2|536.6|4
1582608000000|2020-02-25 05:20:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|1
1582608300000|2020-02-25 05:25:00|||||||||1
1582608600000|2020-02-25 05:30:00|537.4|536.8|537.6|537|537.6|537|537.3|536.7|4
1582608900000|2020-02-25 05:35:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|24
1582609200000|2020-02-25 05:40:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|0
1582609800000|2020-02-25 05:50:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|1
1582610100000|2020-02-25 05:55:00|537.3|536.7|537.3|536.7|537.4|536.8|537.1|536.5|10
1582610400000|2020-02-25 06:00:00|537.4|536.8|537.1|536.5|537.4|536.8|537.1|536.5|4
1582610700000|2020-02-25 06:05:00|537|536.4|536.9|536.3|537|536.4|536.9|536.3|2
1582611000000|2020-02-25 06:10:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|3
1582611300000|2020-02-25 06:15:00|537.6|537|537.7|537.1|537.8|537.2|537.6|537|6
1582611600000|2020-02-25 06:20:00|537.6|537|537.8|537.2|538.1|537.5|537.6|537|2
1582611900000|2020-02-25 06:25:00|537.9|537.3|538.1|537.5|538.1|537.5|537.9|537.3|3
1582612200000|2020-02-25 06:30:00|||||||||1
1582612500000|2020-02-25 06:35:00|538.3|537.7|538.3|537.7|538.4|537.8|538.1|537.5|6
1582612800000|2020-02-25 06:40:00|538.2|537.6|537.9|537.3|538.2|537.6|537.8|537.2|4
1582613100000|2020-02-25 06:45:00|538.1|537.5|538.6|538|538.6|538|538.1|537.5|3
1582613400000|2020-02-25 06:50:00|538.7|538.1|538.9|538.3|539|538.4|538.6|538|5
1582613700000|2020-02-25 06:55:00|538.8|538.2|538.3|537.7|538.8|538.2|538.3|537.7|5
1582614000000|2020-02-25 07:00:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|0
1582614300000|2020-02-25 07:05:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|0
1582614600000|2020-02-25 07:10:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|0
1582614900000|2020-02-25 07:15:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|0
1582615200000|2020-02-25 07:20:00|538.3|537.7|538|537.4|538.3|537.7|538|537.4|0
1582615500000|2020-02-25 07:25:00|538.1|537.5|538.1|537.5|538.5|537.9|538.1|537.5|11
1582616100000|2020-02-25 07:35:00|537.9|537.3|537.9|537.3|537.9|537.3|537.6|537|2
1582616400000|2020-02-25 07:40:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|0
1582616700000|2020-02-25 07:45:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|2
1582617000000|2020-02-25 07:50:00|538|537.4|538.4|537.8|538.4|537.8|538|537.4|2
1582617300000|2020-02-25 07:55:00|538.3|537.7|538.4|537.8|538.4|537.8|538.1|537.5|0
1582617600000|2020-02-25 08:00:00|538.3|537.7|537.9|537.3|538.4|537.8|537.7|537.1|1
1582617900000|2020-02-25 08:05:00|537.7|537.1|537.6|537|537.9|537.3|537.4|536.8|67
1582618200000|2020-02-25 08:10:00|537.9|537.3|537.9|537.3|537.9|537.3|537.8|537.2|15
1582618500000|2020-02-25 08:15:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|6
1582618800000|2020-02-25 08:20:00|537.6|537|537.9|537.3|537.9|537.3|537.6|537|5
1582619100000|2020-02-25 08:25:00|538.1|537.5|538.1|537.5|538.2|537.5|537.6|537|3
1582619400000|2020-02-25 08:30:00|538|537.4|537|536.4|538|537.4|537|536.4|17
1582619700000|2020-02-25 08:35:00|537.1|536.5|536.7|536.1|537.1|536.5|536.6|536|5
1582620000000|2020-02-25 08:40:00|536.6|536|536.6|536|536.9|536.3|536.6|535.9|36
1582620300000|2020-02-25 08:45:00|536.4|535.8|536.4|535.8|536.6|536|536.1|535.5|12
1582620600000|2020-02-25 08:50:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|3
1582620900000|2020-02-25 08:55:00|536.4|535.8|536.4|535.8|536.4|535.8|536.1|535.5|1
1582621200000|2020-02-25 09:00:00|536.5|535.9|537.1|536.5|537.4|536.8|536.4|535.8|0
1582621500000|2020-02-25 09:05:00|537|536.4|536.6|536|537.1|536.5|536.6|536|7
1582621800000|2020-02-25 09:10:00|536.4|535.8|536.1|535.5|536.6|536|536.1|535.5|115
1582622100000|2020-02-25 09:15:00|535.9|535.3|536.1|535.5|536.1|535.5|535.8|535.2|15
1582622400000|2020-02-25 09:20:00|536.2|535.6|535.8|535.2|536.3|535.7|535.8|535.2|10
1582622700000|2020-02-25 09:25:00|535.9|535.3|535.8|535.2|536.3|535.7|535.7|535.1|9
1582623000000|2020-02-25 09:30:00|535.7|535.1|535.3|534.7|535.7|535.1|535.3|534.7|13
1582623300000|2020-02-25 09:35:00|535.1|534.5|535.1|534.5|535.3|534.7|535.1|534.5|5
1582623600000|2020-02-25 09:40:00|535.3|534.7|535.1|534.5|535.3|534.7|535.1|534.5|3
1582623900000|2020-02-25 09:45:00|535|534.4|535.1|534.5|535.3|534.7|534.6|534|17
1582624200000|2020-02-25 09:50:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|2
1582624500000|2020-02-25 09:55:00|534.8|534.2|534.8|534.2|534.8|534.2|534.6|534|7
1582624800000|2020-02-25 10:00:00|534.7|534.1|534.1|533.5|534.7|534.1|534.1|533.5|30
1582625100000|2020-02-25 10:05:00|533.8|533.2|533.6|533|533.8|533.2|533.3|532.7|11
1582625400000|2020-02-25 10:10:00|533.3|532.7|534.3|533.7|534.6|534|533.3|532.7|50
1582625700000|2020-02-25 10:15:00|534.2|533.6|534.1|533.5|534.3|533.7|534|533.4|15
1582626000000|2020-02-25 10:20:00|534|533.4|534|533.4|534.3|533.7|533.8|533.2|17
1582626300000|2020-02-25 10:25:00|533.9|533.3|533.9|533.3|534.1|533.5|533.7|533.1|118
1582626600000|2020-02-25 10:30:00|533.6|533|533.6|533|533.9|533.3|533.6|533|5
1582626900000|2020-02-25 10:35:00|533.4|532.8|533.3|532.7|533.6|533|533.2|532.6|391
1582627200000|2020-02-25 10:40:00|533.4|532.8|533.2|532.6|533.6|533|533.2|532.6|35
1582627500000|2020-02-25 10:45:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|119
1582627800000|2020-02-25 10:50:00|533.4|532.8|533.2|532.6|533.4|532.8|533.2|532.6|8
1582628100000|2020-02-25 10:55:00|533.4|532.8|533.2|532.6|533.9|533.3|533.2|532.6|54
1582628400000|2020-02-25 11:00:00|533.1|532.5|532.6|532|533.2|532.6|532.6|532|16
1582628700000|2020-02-25 11:05:00|532.7|532.1|532.7|532.1|532.7|532.1|532.4|531.8|4
1582629000000|2020-02-25 11:10:00|532.9|532.3|532.4|531.8|532.9|532.3|532.4|531.8|64
1582629300000|2020-02-25 11:15:00|532.2|531.6|531.6|531|532.2|531.6|531.4|530.8|145
1582629600000|2020-02-25 11:20:00|531.5|530.9|531.6|531|531.6|531|531.4|530.8|18
1582629900000|2020-02-25 11:25:00|531.4|530.8|532.1|531.5|532.1|531.5|531.4|530.8|26
1582630200000|2020-02-25 11:30:00|532|531.4|531.6|531|532|531.4|531.4|530.8|18
1582630500000|2020-02-25 11:35:00|531.8|531.2|532.7|532.1|533|532.4|531.8|531.2|20
1582630800000|2020-02-25 11:40:00|532.6|532|532.6|532|532.9|532.3|532.4|531.8|9
1582631100000|2020-02-25 11:45:00|532.8|532.2|532.6|532|532.9|532.3|532.4|531.8|10
1582631400000|2020-02-25 11:50:00|||||||||14
1582631700000|2020-02-25 11:55:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|24
1582632000000|2020-02-25 12:00:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|33
1582632300000|2020-02-25 12:05:00|532.4|531.8|531.9|531.3|532.4|531.8|531.8|531.2|37
1582632600000|2020-02-25 12:10:00|531.8|531.2|531.2|530.6|531.9|531.3|530.9|530.3|106
1582632900000|2020-02-25 12:15:00|531.1|530.5|531.4|530.8|531.5|530.9|530.9|530.3|51
1582633200000|2020-02-25 12:20:00|531.7|531.1|531.9|531.3|532.1|531.5|531.7|531.1|2
1582633500000|2020-02-25 12:25:00|532.1|531.5|531.7|531.1|532.2|531.6|531.6|531|27
1582633800000|2020-02-25 12:30:00|531.6|531|531.7|531.1|531.9|531.3|531.6|531|35
1582634100000|2020-02-25 12:35:00|531.9|531.3|531.5|530.9|531.9|531.3|531.4|530.8|23
1582634400000|2020-02-25 12:40:00|531.4|530.8|531.7|531.1|531.7|531.1|531.2|530.6|9
1582634700000|2020-02-25 12:45:00|531.9|531.3|532.7|532.1|533|532.4|531.9|531.3|67
1582635000000|2020-02-25 12:50:00|532.9|532.3|533.4|532.8|533.7|533.1|532.9|532.3|17
1582635300000|2020-02-25 12:55:00|533.2|532.6|534.1|533.5|534.1|533.5|533.2|532.6|28
1582635600000|2020-02-25 13:00:00|533.9|533.3|533.4|532.8|534.1|533.5|532.9|532.3|31
1582635900000|2020-02-25 13:05:00|533.3|532.7|532.7|532.1|533.4|532.8|532.5|531.9|69
1582636200000|2020-02-25 13:10:00|532.4|531.8|532.6|532|533.4|532.8|532.4|531.8|31
1582636500000|2020-02-25 13:15:00|532.7|532.1|532.4|531.8|532.9|532.3|532.4|531.8|12
1582636800000|2020-02-25 13:20:00|532.7|532.1|532.7|532.1|532.9|532.3|532.4|531.8|6
1582637100000|2020-02-25 13:25:00|532.6|532|532.7|532.1|533.2|532.6|532.6|532|159
1582637400000|2020-02-25 13:30:00|532.4|531.8|532.9|532.3|533.2|532.6|532.4|531.8|65
1582637700000|2020-02-25 13:35:00|533|532.4|532.1|531.5|533.2|532.6|531.9|531.3|40
1582638000000|2020-02-25 13:40:00|531.9|531.3|531.4|530.8|532.2|531.6|530.8|530.2|521
1582641000000|2020-02-25 14:30:00|531.7|531.1|532|531.4|532.6|532|531.1|530.5|1118
1582641300000|2020-02-25 14:35:00|531.9|531.3|531.1|530.5|531.9|531.3|530.8|530.2|312
1582641600000|2020-02-25 14:40:00|531.3|530.7|531|530.4|532.3|531.7|530.8|530.2|1860
1582641900000|2020-02-25 14:45:00|530.9|530.3|530|529.4|531|530.4|529.7|529.1|482
1582642200000|2020-02-25 14:50:00|529.8|529.2|530.1|529.5|530.3|529.7|529.8|529.2|585
1582642500000|2020-02-25 14:55:00|530|529.4|530.2|529.6|530.2|529.6|529.3|528.7|384
1582642800000|2020-02-25 15:00:00|530|529.4|530.5|529.9|530.8|530.2|530|529.4|321
1582643100000|2020-02-25 15:05:00|530.4|529.8|530.5|529.9|530.8|530.2|530.1|529.5|135
1582643400000|2020-02-25 15:10:00|530.3|529.7|531.3|530.7|531.6|531|530.3|529.7|408
1582643700000|2020-02-25 15:15:00|531.1|530.5|530.3|529.7|531.5|530.9|530.3|529.7|171
1582644000000|2020-02-25 15:20:00|530.5|529.9|530.1|529.5|530.5|529.9|529.6|529|363
1582644300000|2020-02-25 15:25:00|530.2|529.6|529.8|529.2|530.6|530|529.6|529|139
1582644600000|2020-02-25 15:30:00|529.9|529.3|529.6|529|529.9|529.3|529.3|528.7|195
1582644900000|2020-02-25 15:35:00|529.7|529.1|529.8|529.2|529.9|529.3|529.6|529|318
1582645200000|2020-02-25 15:40:00|529.6|529|530.1|529.5|530.1|529.5|529.5|528.9|161
1582645500000|2020-02-25 15:45:00|530|529.4|530.3|529.7|530.6|530|530|529.4|161
1582645800000|2020-02-25 15:50:00|530.5|529.9|529.8|529.2|530.6|530|529.5|528.9|264
1582646100000|2020-02-25 15:55:00|529.7|529.1|530.8|530.2|530.8|530.2|529.5|528.9|279
1582646400000|2020-02-25 16:00:00|530.6|530|531.1|530.5|531.3|530.7|530.3|529.7|53
1582646700000|2020-02-25 16:05:00|531.2|530.6|531.3|530.7|531.6|531|531.1|530.5|35
1582647000000|2020-02-25 16:10:00|531.4|530.8|532.6|532|532.8|532.2|531.4|530.8|166
1582647300000|2020-02-25 16:15:00|532.8|532.2|532.5|531.9|533|532.4|532.1|531.5|102
1582647600000|2020-02-25 16:20:00|532.4|531.8|532.3|531.7|532.8|532.2|532.1|531.5|104
1582647900000|2020-02-25 16:25:00|532.1|531.5|532.3|531.7|532.3|531.7|532.1|531.5|35
1582648200000|2020-02-25 16:30:00|532.1|531.5|533.3|532.7|533.3|532.7|532.1|531.5|56
1582648500000|2020-02-25 16:35:00|533.5|532.9|536.8|536.2|537.3|536.7|533.3|532.7|180
1582648800000|2020-02-25 16:40:00|536.9|536.3|535.1|534.5|537.3|536.7|535|534.4|315
1582649100000|2020-02-25 16:45:00|535.3|534.7|535.5|534.9|536.2|535.6|535.3|534.7|154
1582649400000|2020-02-25 16:50:00|535.6|535|535.4|534.8|536.3|535.7|535.3|534.7|266
1582649700000|2020-02-25 16:55:00|535.3|534.7|535.1|534.5|535.3|534.7|534.3|533.7|280
1582650000000|2020-02-25 17:00:00|535.3|534.7|534.8|534.2|535.3|534.7|534.8|534.2|69
1582650300000|2020-02-25 17:05:00|535|534.4|535.3|534.7|535.6|535|535|534.4|95
1582650600000|2020-02-25 17:10:00|535.4|534.8|535.1|534.5|535.8|535.2|534.9|534.3|184
1582650900000|2020-02-25 17:15:00|535|534.4|536.1|535.5|536.1|535.5|534.8|534.2|65
1582651200000|2020-02-25 17:20:00|536.2|535.6|536.8|536.2|537.1|536.5|535.9|535.3|76
1582651500000|2020-02-25 17:25:00|536.6|536|536.5|535.9|536.8|536.2|536.3|535.7|217
1582651800000|2020-02-25 17:30:00|536.6|536|536.3|535.7|536.9|536.3|536|535.4|114
1582652100000|2020-02-25 17:35:00|536.2|535.6|536.8|536.2|537.2|536.6|536.2|535.6|60
1582652400000|2020-02-25 17:40:00|537|536.4|536|535.4|537|536.4|536|535.4|274
1582652700000|2020-02-25 17:45:00|536.3|535.7|536.5|535.9|536.7|536.1|536|535.4|57
1582653000000|2020-02-25 17:50:00|536.3|535.7|536.8|536.2|537.3|536.7|536.3|535.7|94
1582653300000|2020-02-25 17:55:00|537.2|536.6|537.1|536.5|537.3|536.7|536.8|536.2|79
1582653600000|2020-02-25 18:00:00|536.9|536.3|538|537.4|538.1|537.5|536.9|536.3|64
1582653900000|2020-02-25 18:05:00|537.8|537.2|538.3|537.7|538.6|538|537.8|537.2|72
1582654200000|2020-02-25 18:10:00|538.5|537.9|537.6|537|538.6|538|537.3|536.7|79
1582654500000|2020-02-25 18:15:00|537.4|536.8|537.4|536.8|537.9|537.3|537.4|536.8|764
1582654800000|2020-02-25 18:20:00|537.6|537|537.2|536.6|537.6|537|537.1|536.5|65
1582655100000|2020-02-25 18:25:00|537.3|536.7|536.4|535.8|537.3|536.7|536.4|535.8|66
1582655400000|2020-02-25 18:30:00|536.3|535.7|536.1|535.5|536.6|536|536|535.4|129
1582655700000|2020-02-25 18:35:00|536|535.4|535.3|534.7|536.1|535.5|535|534.4|26
1582656000000|2020-02-25 18:40:00|535.1|534.5|534.5|533.9|535.1|534.5|534.3|533.7|165
1582656300000|2020-02-25 18:45:00|534.6|534|535|534.4|535.5|534.9|534.6|534|130
1582656600000|2020-02-25 18:50:00|535.1|534.5|535.3|534.7|535.6|535|535.1|534.5|76
1582656900000|2020-02-25 18:55:00|535.4|534.8|535.1|534.5|535.6|535|534.9|534.3|56
1582657200000|2020-02-25 19:00:00|535.3|534.7|535|534.4|535.8|535.2|534.4|533.8|389
1582657500000|2020-02-25 19:05:00|534.9|534.3|535.8|535.2|535.8|535.2|534.8|534.2|444
1582657800000|2020-02-25 19:10:00|535.7|535.1|538.8|538.2|538.8|538.2|535|534.4|524
1582658100000|2020-02-25 19:15:00|538.9|538.3|539.3|538.7|539.7|539.1|538.5|537.9|392
1582678800000|2020-02-26 01:00:00|537.9|536.9|536.1|535.5|537.9|537.2|535.1|534.5|120
1582679100000|2020-02-26 01:05:00|536.3|535.3|536.3|535.7|536.8|536.2|535.8|535.2|69
1582679400000|2020-02-26 01:10:00|536.5|535.9|536.3|535.7|536.9|536.3|536.3|535.7|7
1582679700000|2020-02-26 01:15:00|536|535.4|535.3|534.7|536|535.4|534.8|534.2|27
1582680000000|2020-02-26 01:20:00|535.4|534.8|534.6|534|535.6|535|534.6|534|4
1582680300000|2020-02-26 01:25:00|534.5|533.9|534.7|534.1|534.8|534.2|534|533.4|18
1582680600000|2020-02-26 01:30:00|534.6|534|535.3|534.7|535.3|534.7|534.6|534|7
1582680900000|2020-02-26 01:35:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|172
1582681200000|2020-02-26 01:40:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|4
1582681800000|2020-02-26 01:50:00|534.8|534.2|534.8|534.2|534.9|534.3|534.5|533.9|0
1582682100000|2020-02-26 01:55:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|0
1582682400000|2020-02-26 02:00:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|0
1582682700000|2020-02-26 02:05:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|0
1582683000000|2020-02-26 02:10:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|6
1582683300000|2020-02-26 02:15:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|1
1582683600000|2020-02-26 02:20:00|535.3|534.7|535.3|534.7|535.3|534.7|535|534.4|148
1582683900000|2020-02-26 02:25:00|535.5|534.9|535.4|534.8|535.5|534.9|535.4|534.8|12
1582684200000|2020-02-26 02:30:00|535.3|534.7|535.3|534.7|535.5|534.9|535.3|534.7|3
1582684500000|2020-02-26 02:35:00|535.4|534.8|535.3|534.7|535.4|534.8|535.2|534.6|0
1582684800000|2020-02-26 02:40:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|0
1582685100000|2020-02-26 02:45:00|535.2|534.6|535|534.4|535.4|534.8|535|534.4|2
1582685400000|2020-02-26 02:50:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|3
1582685700000|2020-02-26 02:55:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|1
1582686000000|2020-02-26 03:00:00|535.7|535.1|535.7|535.1|535.7|535.1|535.6|535|0
1582686300000|2020-02-26 03:05:00|535.5|534.9|535.7|535.1|535.7|535.1|535.5|534.9|0
1582686600000|2020-02-26 03:10:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|4
1582686900000|2020-02-26 03:15:00|535.1|534.5|534.8|533.8|535.2|534.6|534.6|533.8|0
1582687200000|2020-02-26 03:20:00|534.6|534.2|534.5|533.9|534.8|534.2|534.5|533.8|1
1582687500000|2020-02-26 03:25:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|4
1582688100000|2020-02-26 03:35:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|2
1582688700000|2020-02-26 03:45:00|535.2|534.6|535|534.4|535.3|534.7|535|534.4|21
1582689000000|2020-02-26 03:50:00|534.9|534.3|535|534.4|535|534.4|534.7|534.1|1
1582689300000|2020-02-26 03:55:00|534.9|534.3|534.9|534.3|535|534.4|534.8|534.2|0
1582689600000|2020-02-26 04:00:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|3
1582689900000|2020-02-26 04:05:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|157
1582690200000|2020-02-26 04:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|0
1582690500000|2020-02-26 04:15:00|534.7|534.1|534.6|534|534.8|534.1|534.5|533.8|17
1582690800000|2020-02-26 04:20:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|0
1582691100000|2020-02-26 04:25:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|2
1582691400000|2020-02-26 04:30:00|535.2|534.2|534.5|533.9|535.2|534.4|534.5|533.9|0
1582691700000|2020-02-26 04:35:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|2
1582692000000|2020-02-26 04:40:00|534.4|533.8|534.2|533.6|534.5|533.9|534.2|533.6|0
1582692300000|2020-02-26 04:45:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|0
1582692600000|2020-02-26 04:50:00|534.5|533.9|534.4|533.8|534.5|533.9|534.4|533.8|2
1582692900000|2020-02-26 04:55:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|1
1582693200000|2020-02-26 05:00:00|||||||||4
1582693500000|2020-02-26 05:05:00|534.5|533.9|534.5|533.9|534.7|534|534.3|533.6|1
1582694100000|2020-02-26 05:15:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|3
1582694700000|2020-02-26 05:25:00|534.9|533.9|535.2|534.2|535.2|534.4|534.6|533.9|0
1582695000000|2020-02-26 05:30:00|535|534.4|534.8|534.2|535.2|534.4|534.7|533.9|0
1582695300000|2020-02-26 05:35:00|534.7|534.1|534.7|534.1|534.8|534.2|534.7|534.1|0
1582695600000|2020-02-26 05:40:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|0
1582695900000|2020-02-26 05:45:00|534.7|534.1|534.8|534.2|535|534.4|534.7|534.1|1
1582696200000|2020-02-26 05:50:00|534.9|534.3|534.7|534.1|535|534.4|534.7|534.1|1
1582696500000|2020-02-26 05:55:00|534.6|534|534.5|533.9|534.6|534|534.3|533.7|1
1582696800000|2020-02-26 06:00:00|534.4|533.8|534.8|534.2|534.8|534.2|534.4|533.8|0
1582697400000|2020-02-26 06:10:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|0
1582697700000|2020-02-26 06:15:00|534.7|534.1|534.5|533.9|534.8|534.2|534.2|533.6|6
1582698000000|2020-02-26 06:20:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|1
1582698300000|2020-02-26 06:25:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|0
1582698600000|2020-02-26 06:30:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|2
1582698900000|2020-02-26 06:35:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|0
1582699200000|2020-02-26 06:40:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|4
1582699500000|2020-02-26 06:45:00|534.4|533.8|534.2|533.6|534.5|533.9|534|533.4|64
1582699800000|2020-02-26 06:50:00|534.1|533.5|534.1|533.5|534.2|533.6|534|533.4|0
1582700100000|2020-02-26 06:55:00|534.2|533.6|534.2|533.6|534.2|533.6|534|533.4|3
1582700400000|2020-02-26 07:00:00|534.1|533.5|534.1|533.5|534.2|533.6|534.1|533.5|0
1582700700000|2020-02-26 07:05:00|534.2|533.6|534.2|533.6|534.5|533.9|534|533.4|0
1582701300000|2020-02-26 07:15:00|||||||||1
1582701900000|2020-02-26 07:25:00|534.3|533.7|534.4|533.8|534.4|533.8|534.2|533.6|0
1582702200000|2020-02-26 07:30:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|0
1582702500000|2020-02-26 07:35:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|0
1582702800000|2020-02-26 07:40:00|534|533.4|534|533.4|534|533.4|534|533.4|1
1582703100000|2020-02-26 07:45:00|534.2|533.6|534.3|533.7|534.5|533.9|534.2|533.6|119
1582703400000|2020-02-26 07:50:00|534.5|533.5|534.3|533.7|534.7|533.9|534.3|533.5|0
1582703700000|2020-02-26 07:55:00|534.6|533.6|534.5|533.9|534.6|533.9|534.4|533.6|0
1582704000000|2020-02-26 08:00:00|534.6|534|534.8|534.2|534.9|534.3|534.5|533.9|2
1582704300000|2020-02-26 08:05:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|0
1582704600000|2020-02-26 08:10:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|4
1582704900000|2020-02-26 08:15:00|534.7|534.1|533.8|533.2|534.7|534.1|533.8|533.2|5
1582705200000|2020-02-26 08:20:00|534|533.4|534|533.4|534.3|533.7|533.8|533.2|1
1582705500000|2020-02-26 08:25:00|534.1|533.5|534|533.4|534.3|533.7|534|533.4|0
1582705800000|2020-02-26 08:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534|533.4|51
1582706100000|2020-02-26 08:35:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|1
1582706400000|2020-02-26 08:40:00|534.4|533.8|534.4|533.8|534.5|533.9|534.3|533.7|0
1582706700000|2020-02-26 08:45:00|534.5|533.9|534.3|533.7|534.5|533.9|534.3|533.7|4
1582707000000|2020-02-26 08:50:00|534.5|533.9|534.5|533.9|534.5|533.9|534.3|533.7|0
1582707300000|2020-02-26 08:55:00|534.6|534|534.3|533.7|534.9|534.2|534.3|533.7|11
1582707600000|2020-02-26 09:00:00|534|533.4|534|533.4|534|533.4|534|533.4|2
1582707900000|2020-02-26 09:05:00|533.9|533.3|533.8|533.2|534|533.4|533.7|533.1|18
1582708200000|2020-02-26 09:10:00|534|533.4|534.3|533.7|534.3|533.7|534|533.4|1
1582708500000|2020-02-26 09:15:00|534|533.4|534.3|533.7|534.4|533.7|534|533.4|41
1582708800000|2020-02-26 09:20:00|534.2|533.6|534.6|533.6|534.6|533.8|533.8|533.2|3
1582709100000|2020-02-26 09:25:00|534.3|533.7|534.5|533.9|534.6|533.9|534.3|533.6|0
1582709400000|2020-02-26 09:30:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.7|22
1582709700000|2020-02-26 09:35:00|534.6|534|535.6|535|535.8|535.2|534.5|533.9|45
1582710000000|2020-02-26 09:40:00|535.7|535.1|535.7|535.1|536|535.4|535.5|534.9|20
1582710300000|2020-02-26 09:45:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|4
1582710600000|2020-02-26 09:50:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|10
1582710900000|2020-02-26 09:55:00|535.2|534.6|534.8|534.2|535.3|534.7|534.8|534.2|2
1582711200000|2020-02-26 10:00:00|535|534.4|535.5|534.9|535.5|534.9|534.9|534.3|7
1582711500000|2020-02-26 10:05:00|535.4|534.8|536.3|535.7|536.3|535.7|535.3|534.7|10
1582711800000|2020-02-26 10:10:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|6
1582712100000|2020-02-26 10:15:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|3
1582712400000|2020-02-26 10:20:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|1
1582712700000|2020-02-26 10:25:00|536|535.4|536.3|535.7|536.3|535.7|536|535.4|5
1582713000000|2020-02-26 10:30:00|536.1|535.5|535.1|534.5|536.1|535.5|535|534.4|3
1582713300000|2020-02-26 10:35:00|535|534.4|535.1|534.5|535.3|534.7|534.8|534.2|11
1582713600000|2020-02-26 10:40:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|4
1582713900000|2020-02-26 10:45:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|1
1582714200000|2020-02-26 10:50:00|535|534.4|535.3|534.7|535.6|535|535|534.4|4
1582714500000|2020-02-26 10:55:00|535.1|534.5|535.1|534.5|535.1|534.5|534.8|534.2|1
1582714800000|2020-02-26 11:00:00|534.8|534.2|535.1|534.5|535.1|534.5|534.8|534.2|4
1582715100000|2020-02-26 11:05:00|534.8|534.2|535.1|534.5|535.1|534.5|534.8|534.2|4
1582715400000|2020-02-26 11:10:00|535|534.4|535.2|534.6|535.3|534.7|534.8|534.2|2
1582715700000|2020-02-26 11:15:00|535.1|534.5|535.4|534.8|535.5|534.9|535|534.4|5
1582716000000|2020-02-26 11:20:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|1
1582716300000|2020-02-26 11:25:00|535.7|535.1|535.8|535.2|535.8|535.2|535.7|535.1|2
1582716600000|2020-02-26 11:30:00|||||||||2
1582716900000|2020-02-26 11:35:00|536.1|535.5|536.5|535.9|536.5|535.9|536.1|535.5|8
1582717200000|2020-02-26 11:40:00|536.3|535.7|535.6|535|536.3|535.7|535.1|534.5|8
1582717500000|2020-02-26 11:45:00|535.5|534.9|535.8|535.2|536.1|535.5|535.5|534.9|12
1582717800000|2020-02-26 11:50:00|536|535.4|535.6|535|536.2|535.6|535.5|534.9|6
1582718100000|2020-02-26 11:55:00|535.7|535.1|536.3|535.7|536.3|535.7|535.6|535|2
1582718400000|2020-02-26 12:00:00|536.1|535.5|535.8|535.2|536.3|535.7|535.6|535|3
1582718700000|2020-02-26 12:05:00|535.9|535.3|536.3|535.7|536.3|535.7|535.8|535.2|2
1582719000000|2020-02-26 12:10:00|536.4|535.8|536.1|535.5|536.8|536.2|536.1|535.5|22
1582719300000|2020-02-26 12:15:00|535.8|535.2|535.8|535.2|536.1|535.5|535.6|535|5
1582719600000|2020-02-26 12:20:00|536|535.4|535.6|535|536.1|535.5|535.6|535|21
1582719900000|2020-02-26 12:25:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|52
1582720200000|2020-02-26 12:30:00|535.1|534.5|535.5|534.9|535.5|534.9|535.1|534.5|7
1582720500000|2020-02-26 12:35:00|535.4|534.8|535.3|534.7|535.4|534.8|535.1|534.5|4
1582720800000|2020-02-26 12:40:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|5
1582721100000|2020-02-26 12:45:00|535.6|535|535.8|535.2|536|535.4|535.3|534.7|21
1582721400000|2020-02-26 12:50:00|536|535.4|535.5|534.9|536.1|535.5|535.5|534.9|46
1582721700000|2020-02-26 12:55:00|535.6|535|535.5|534.9|535.7|535.1|535.3|534.7|442
1582722000000|2020-02-26 13:00:00|535.6|535|536|535.4|536|535.4|535.5|534.9|58
1582722300000|2020-02-26 13:05:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|53
1582722600000|2020-02-26 13:10:00|536.3|535.7|535.1|534.5|536.3|535.7|534.9|534.3|31
1582722900000|2020-02-26 13:15:00|535.2|534.6|535.7|535.1|535.7|535.1|534.9|534.3|16
1582723200000|2020-02-26 13:20:00|535.8|535.2|536.1|535.5|536.1|535.5|535.5|534.9|7
1582723500000|2020-02-26 13:25:00|536.3|535.7|536.1|535.5|536.8|536.2|535.8|535.2|12
1582723800000|2020-02-26 13:30:00|535.9|535.3|536.8|536.2|537.1|536.5|535.9|535.3|15
1582724100000|2020-02-26 13:35:00|536.9|536.3|536.9|536.3|537.3|536.7|536.6|536|48
1582724400000|2020-02-26 13:40:00|536.7|536.1|536.4|535.8|536.9|536.3|536.2|535.6|15
1582727400000|2020-02-26 14:30:00|536.9|536.3|536.6|536|538.4|537.8|535.5|534.9|870
1582727700000|2020-02-26 14:35:00|536.5|535.9|537.6|537|537.9|537.3|535.2|534.6|298
1582728000000|2020-02-26 14:40:00|537.4|536.8|536.9|536.3|537.4|536.8|536.4|535.8|183
1582728300000|2020-02-26 14:45:00|536.8|536.2|535.1|534.5|537.1|536.5|534.8|534.2|722
1582728600000|2020-02-26 14:50:00|534.9|534.3|536.6|536|536.8|536.2|534.8|534.2|82
1582728900000|2020-02-26 14:55:00|536.4|535.8|537.4|536.8|538|537.4|535.8|535.2|140
1582729200000|2020-02-26 15:00:00|537.5|536.9|538.3|537.7|538.3|537.7|536.6|536|176
1582729500000|2020-02-26 15:05:00|538.1|537.5|538.3|537.7|538.3|537.7|537.8|537.2|34
1582729800000|2020-02-26 15:10:00|538.1|537.5|537.1|536.5|538.1|537.5|536.8|536.2|85
1582730100000|2020-02-26 15:15:00|536.9|536.3|536.6|536|537.1|536.5|536.1|535.5|124
1582730400000|2020-02-26 15:20:00|536.8|536.2|536.1|535.5|537|536.4|535.8|535.2|72
1582730700000|2020-02-26 15:25:00|536|535.4|535.3|534.7|536.1|535.5|534.9|534.3|56
1582731000000|2020-02-26 15:30:00|535.4|534.8|535.1|534.5|535.4|534.8|534.6|534|97
1582731300000|2020-02-26 15:35:00|535.3|534.7|534.6|534|535.3|534.7|534.4|533.8|21
1582731600000|2020-02-26 15:40:00|534.4|533.8|535.1|534.5|535.1|534.5|534.4|533.8|44
1582731900000|2020-02-26 15:45:00|534.9|534.3|536.6|536|536.8|536.2|534.9|534.3|114
1582732200000|2020-02-26 15:50:00|536.8|536.2|537.3|536.7|537.8|537.2|536.6|536|90
1582732500000|2020-02-26 15:55:00|537.4|536.8|538.1|537.5|538.3|537.7|537.1|536.5|278
1582732800000|2020-02-26 16:00:00|538.4|537.8|539.6|539|540.7|540.1|538.4|537.8|300
1582733100000|2020-02-26 16:05:00|539.7|539.1|538.4|537.8|540.4|539.8|538.4|537.8|138
1582733400000|2020-02-26 16:10:00|538.1|537.5|537.9|537.3|538.6|538|537.6|537|44
1582733700000|2020-02-26 16:15:00|537.6|537|537.4|536.8|537.9|537.3|536.9|536.3|80
1582734000000|2020-02-26 16:20:00|537.1|536.5|538|537.4|538|537.4|537.1|536.5|101
1582734300000|2020-02-26 16:25:00|537.9|537.3|538.3|537.7|538.7|538.1|537.6|537|662
1582734600000|2020-02-26 16:30:00|538.5|537.9|539.5|538.9|539.7|539.1|538.5|537.9|451
1582734900000|2020-02-26 16:35:00|539.8|539.2|538.5|537.9|539.8|539.2|538.1|537.5|221
1582735200000|2020-02-26 16:40:00|538.8|538.2|539|538.4|539.3|538.7|538.6|538|17
1582735500000|2020-02-26 16:45:00|538.8|538.2|538.4|537.8|539.3|538.7|538.4|537.8|123
1582735800000|2020-02-26 16:50:00|538.3|537.7|539.1|538.5|539.1|538.5|538.2|537.6|153
1582736100000|2020-02-26 16:55:00|538.9|538.3|539.1|538.5|539.3|538.7|538.6|538|227
1582736400000|2020-02-26 17:00:00|539|538.4|538.8|538.2|539.1|538.5|538.6|538|237
1582736700000|2020-02-26 17:05:00|538.6|538|536|535.4|538.6|538|535.8|535.2|255
1582737000000|2020-02-26 17:10:00|536.1|535.5|536.6|536|537.1|536.5|536.1|535.5|210
1582737300000|2020-02-26 17:15:00|536.4|535.8|536.5|535.9|536.6|536|536.3|535.7|141
1582737600000|2020-02-26 17:20:00|536.3|535.7|536|535.4|536.3|535.7|535.8|535.2|28
1582737900000|2020-02-26 17:25:00|535.8|535.2|535.3|534.7|535.8|535.2|535.3|534.7|25
1582738200000|2020-02-26 17:30:00|535.4|534.8|536.1|535.5|536.1|535.5|535.3|534.7|32
1582738500000|2020-02-26 17:35:00|536|535.4|535.8|535.2|536|535.4|535.6|535|158
1582738800000|2020-02-26 17:40:00|535.9|535.3|535.8|535.2|536.3|535.7|535.8|535.2|6
1582739100000|2020-02-26 17:45:00|536|535.4|535.6|535|536|535.4|535.3|534.7|61
1582739400000|2020-02-26 17:50:00|535.5|534.9|534.8|534.2|535.6|535|534.8|534.2|30
1582739700000|2020-02-26 17:55:00|534.6|534|534.6|534|535.2|534.6|534.4|533.8|119
1582740000000|2020-02-26 18:00:00|534.8|534.2|534.3|533.7|535|534.4|534.1|533.5|13
1582740300000|2020-02-26 18:05:00|534.4|533.8|534.3|533.7|534.8|534.2|534.3|533.7|47
1582740600000|2020-02-26 18:10:00|534.5|533.9|534.5|533.9|534.6|534|534.1|533.5|40
1582740900000|2020-02-26 18:15:00|534.6|534|534.5|533.9|534.8|534.2|534.3|533.7|73
1582741200000|2020-02-26 18:20:00|534.3|533.7|535.5|534.9|535.5|534.9|534.3|533.7|54
1582741500000|2020-02-26 18:25:00|535.6|535|535.3|534.7|535.6|535|535|534.4|17
1582741800000|2020-02-26 18:30:00|535.2|534.6|535.3|534.7|535.8|535.2|535.1|534.5|237
1582742100000|2020-02-26 18:35:00|535.6|535|535.1|534.5|535.6|535|535|534.4|19
1582742400000|2020-02-26 18:40:00|535|534.4|535.1|534.5|535.3|534.7|534.7|534.1|25
1582742700000|2020-02-26 18:45:00|534.8|534.2|535.1|534.5|535.3|534.7|534.8|534.2|13
1582743000000|2020-02-26 18:50:00|534.8|534.2|535.3|534.7|535.3|534.7|534.8|534.2|53
1582743300000|2020-02-26 18:55:00|535.2|534.6|535.6|535|535.7|535.1|535.1|534.5|625
1582743600000|2020-02-26 19:00:00|535.7|535.1|536.1|535.5|536.4|535.8|535.6|535|155
1582743900000|2020-02-26 19:05:00|536.2|535.6|536.2|535.6|536.5|535.9|536.1|535.5|873
1582744200000|2020-02-26 19:10:00|536|535.4|536.6|536|537.7|537.1|536|535.4|689
1582744500000|2020-02-26 19:15:00|536.9|536.3|536.6|536|537.4|536.8|536.6|536|502
1582765200000|2020-02-27 01:00:00|535.8|535.2|534.1|533.5|535.8|535.2|534.1|533.5|55
1582765500000|2020-02-27 01:05:00|534.4|533.8|534.9|534.3|534.9|534.3|534.4|533.6|37
1582765800000|2020-02-27 01:10:00|534.8|534.2|534.9|534.3|534.9|534.3|534.6|534|14
1582766100000|2020-02-27 01:15:00|535|534.4|535.1|534.5|535.1|534.5|534.9|534.3|5
1582766700000|2020-02-27 01:25:00|535|534.4|534.7|534.1|535.1|534.5|534.7|534.1|99
1582767000000|2020-02-27 01:30:00|534.6|534|533.1|532.5|534.9|534.3|533.1|532.5|15
1582767300000|2020-02-27 01:35:00|533.4|532.8|533.4|532.8|533.6|533|532.9|532.3|9
1582767600000|2020-02-27 01:40:00|533.7|532.7|533.4|532.8|533.7|532.8|533.4|532.7|0
1582767900000|2020-02-27 01:45:00|533.6|533|533.6|533|533.8|533.2|533.6|533|103
1582768200000|2020-02-27 01:50:00|533.7|533.1|533.6|533|533.9|533.3|533.6|533|6
1582768500000|2020-02-27 01:55:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|4
1582768800000|2020-02-27 02:00:00|533.8|533.2|533.9|533.3|533.9|533.3|533.7|533.1|10
1582769100000|2020-02-27 02:05:00|533.7|533.1|533.6|533|533.7|533.1|533.4|532.8|3
1582769400000|2020-02-27 02:10:00|||||||||3
1582769700000|2020-02-27 02:15:00|533.4|532.8|533.6|533|533.6|533|533.4|532.8|3
1582770000000|2020-02-27 02:20:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|0
1582770300000|2020-02-27 02:25:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|2
1582770600000|2020-02-27 02:30:00|533.1|532.5|533.1|532.5|533.2|532.6|533.1|532.5|6
1582770900000|2020-02-27 02:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|7
1582771200000|2020-02-27 02:40:00|533.1|532.5|533.1|532.5|533.1|532.5|533.1|532.5|3
1582771800000|2020-02-27 02:50:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|0
1582772100000|2020-02-27 02:55:00|533.1|532.5|533.1|532.5|533.2|532.6|533.1|532.5|0
1582772400000|2020-02-27 03:00:00|533.2|532.6|533.2|532.6|533.2|532.6|533.1|532.5|6
1582772700000|2020-02-27 03:05:00|533.1|532.5|533|532.4|533.1|532.5|532.9|532.3|1
1582773000000|2020-02-27 03:10:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|0
1582773300000|2020-02-27 03:15:00|533|532.4|533.2|532.6|533.2|532.6|532.9|532.3|31
1582773600000|2020-02-27 03:20:00|||||||||56
1582773900000|2020-02-27 03:25:00|533.5|532.9|533.5|532.9|533.6|533|533.5|532.9|1
1582774200000|2020-02-27 03:30:00|533.7|533.1|533.4|532.8|533.7|533.1|533.4|532.8|8
1582774500000|2020-02-27 03:35:00|533.2|532.6|533.2|532.6|533.4|532.8|533.2|532.6|1
1582774800000|2020-02-27 03:40:00|533.3|532.7|533.7|533.1|533.7|533.1|533.2|532.6|7
1582775100000|2020-02-27 03:45:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|0
1582775700000|2020-02-27 03:55:00|533.6|533|533.4|532.8|533.8|533|533.4|532.8|1
1582776000000|2020-02-27 04:00:00|533.5|532.9|533.4|532.8|533.8|533.1|533.4|532.8|4
1582776600000|2020-02-27 04:10:00|533.5|532.9|533.6|533|533.7|533.1|533.5|532.9|10
1582776900000|2020-02-27 04:15:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|13
1582777200000|2020-02-27 04:20:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|2
1582777500000|2020-02-27 04:25:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|0
1582777800000|2020-02-27 04:30:00|533.3|532.7|533.2|532.6|533.3|532.7|533.2|532.6|0
1582778100000|2020-02-27 04:35:00|||||||||8
1582778400000|2020-02-27 04:40:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|6
1582778700000|2020-02-27 04:45:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|1
1582779000000|2020-02-27 04:50:00|533|532.4|533|532.4|533|532.4|533|532.4|4
1582779300000|2020-02-27 04:55:00|532.9|532.3|532.2|531.6|533|532.4|532.2|531.6|14
1582779600000|2020-02-27 05:00:00|532.3|531.7|532.7|532.1|532.8|532.2|532.3|531.7|5
1582779900000|2020-02-27 05:05:00|532.8|532.2|532.8|532.2|533|532.4|532.7|532.1|13
1582780200000|2020-02-27 05:10:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|58
1582780500000|2020-02-27 05:15:00|532.8|532.2|532.6|532|532.8|532.2|532.5|531.9|0
1582780800000|2020-02-27 05:20:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|4
1582781400000|2020-02-27 05:30:00|533|532.4|532.8|532.2|533.2|532.6|532.8|532.2|2
1582781700000|2020-02-27 05:35:00|533|532.4|532.7|532.1|533|532.4|532.7|532.1|0
1582782000000|2020-02-27 05:40:00|532.8|532.2|532.7|532.1|533|532.4|532.7|532.1|0
1582782300000|2020-02-27 05:45:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|0
1582782600000|2020-02-27 05:50:00|532.7|532.1|532.7|532.1|532.9|532.3|532.7|532.1|13
1582783200000|2020-02-27 06:00:00|532.8|532.2|532.8|532.2|532.9|532.3|532.7|532.1|0
1582783500000|2020-02-27 06:05:00|532.9|532.3|533.2|532.6|533.2|532.6|532.9|532.3|0
1582783800000|2020-02-27 06:10:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|11
1582784100000|2020-02-27 06:15:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|12
1582784400000|2020-02-27 06:20:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|0
1582784700000|2020-02-27 06:25:00|533|532.4|533|532.4|533|532.4|533|532.4|3
1582785000000|2020-02-27 06:30:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|3
1582785300000|2020-02-27 06:35:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|0
1582785600000|2020-02-27 06:40:00|532.8|532.2|532.7|532.1|532.8|532.2|532.7|532.1|2
1582785900000|2020-02-27 06:45:00|||||||||2
1582786500000|2020-02-27 06:55:00|532.9|532.3|532.5|531.9|532.9|532.3|532.5|531.9|2
1582786800000|2020-02-27 07:00:00|532.7|532.1|533.3|532.7|533.4|532.8|532.7|532.1|4
1582787100000|2020-02-27 07:05:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|0
1582787400000|2020-02-27 07:10:00|533.1|532.5|533|532.4|533.1|532.5|532.9|532.3|2
1582787700000|2020-02-27 07:15:00|533.2|532.6|533.1|532.5|533.2|532.6|533|532.4|0
1582788000000|2020-02-27 07:20:00|533.2|532.6|533|532.4|533.2|532.6|533|532.4|2
1582788300000|2020-02-27 07:25:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|5
1582788600000|2020-02-27 07:30:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|1
1582788900000|2020-02-27 07:35:00|533|532.4|533|532.4|533|532.4|533|532.4|11
1582789200000|2020-02-27 07:40:00|532.7|532.1|532.7|532.1|533|532.4|532.7|532.1|0
1582789500000|2020-02-27 07:45:00|532.8|532.2|533|532.4|533|532.4|532.7|532.1|1
1582789800000|2020-02-27 07:50:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|3
1582790100000|2020-02-27 07:55:00|532.8|532.2|532.7|532.1|533|532.4|532.7|532.1|4
1582790400000|2020-02-27 08:00:00|||||||||3
1582790700000|2020-02-27 08:05:00|532.5|531.9|532.5|531.9|532.5|531.9|532.5|531.9|1
1582791000000|2020-02-27 08:10:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|20
1582791300000|2020-02-27 08:15:00|532.3|531.7|532.5|531.9|532.7|532.1|532.3|531.7|3
1582791600000|2020-02-27 08:20:00|532.6|532|532.5|531.9|532.7|532.1|532.4|531.8|14
1582791900000|2020-02-27 08:25:00|532.9|532.3|533.4|532.8|533.4|532.8|532.9|532.3|8
1582792200000|2020-02-27 08:30:00|533.2|532.6|533.2|532.6|533.4|532.8|533.2|532.6|0
1582792500000|2020-02-27 08:35:00|533.3|532.7|533.1|532.5|533.5|532.9|533|532.4|15
1582792800000|2020-02-27 08:40:00|533.2|532.6|533.1|532.5|533.2|532.6|533|532.4|8
1582793100000|2020-02-27 08:45:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|6
1582793400000|2020-02-27 08:50:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|0
1582793700000|2020-02-27 08:55:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|4
1582794000000|2020-02-27 09:00:00|533.6|533|534|533.4|534|533.4|533.5|532.9|5
1582794600000|2020-02-27 09:10:00|533.9|533.3|533.9|533.3|534|533.4|533.9|533.3|3
1582794900000|2020-02-27 09:15:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|1
1582795200000|2020-02-27 09:20:00|533.9|533.3|533.9|533.3|534|533.4|533.9|533.3|0
1582795500000|2020-02-27 09:25:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|11
1582795800000|2020-02-27 09:30:00|533.7|533.1|533.9|533.3|534|533.4|533.7|533.1|2
1582796100000|2020-02-27 09:35:00|534|533.4|534.5|533.9|534.7|534.1|534|533.4|15
1582796400000|2020-02-27 09:40:00|534.4|533.8|535|534.4|535|534.4|534.4|533.8|4
1582796700000|2020-02-27 09:45:00|535.1|534.5|535|534.4|535.2|534.6|534.8|534.2|8
1582797000000|2020-02-27 09:50:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|4
1582797300000|2020-02-27 09:55:00|534.9|534.3|534.9|534.3|534.9|534.3|534.8|534.2|1
1582797600000|2020-02-27 10:00:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|11
1582797900000|2020-02-27 10:05:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|41
1582798200000|2020-02-27 10:10:00|534.7|534.1|534.4|533.8|534.7|534.1|534.2|533.6|37
1582798500000|2020-02-27 10:15:00|534.5|533.9|534|533.4|534.5|533.9|533.8|533.2|10
1582798800000|2020-02-27 10:20:00|533.7|533.1|534.4|533.8|534.7|534.1|533.6|533|9
1582799100000|2020-02-27 10:25:00|534.5|533.9|534|533.4|534.5|533.9|534|533.4|0
1582799400000|2020-02-27 10:30:00|534.1|533.5|534.7|534.1|535|534.4|534|533.4|11
1582799700000|2020-02-27 10:35:00|534.6|534|535|534.4|535|534.4|534.5|533.9|0
1582800000000|2020-02-27 10:40:00|534.8|534.2|534.2|533.6|534.8|534.2|534.2|533.6|1
1582800300000|2020-02-27 10:45:00|534.3|533.7|534.2|533.6|534.5|533.9|534|533.4|23
1582800600000|2020-02-27 10:50:00|534|533.4|534.1|533.5|534.2|533.6|534|533.4|8
1582800900000|2020-02-27 10:55:00|534|533.4|533.7|533.1|534|533.4|533.5|532.9|3
1582801500000|2020-02-27 11:05:00|533.8|533.2|533.5|532.9|533.8|533.2|533.3|532.7|6
1582801800000|2020-02-27 11:10:00|533.4|532.8|533.7|533.1|533.8|533.2|533.4|532.8|0
1582802100000|2020-02-27 11:15:00|533.9|533.3|534|533.4|534.2|533.6|533.9|533.3|0
1582802400000|2020-02-27 11:20:00|534.1|533.5|534.2|533.6|534.3|533.6|534|533.3|17
1582802700000|2020-02-27 11:25:00|534.3|533.7|534.7|534.1|534.7|534.1|534.3|533.7|11
1582803000000|2020-02-27 11:30:00|534.9|534.3|534.2|533.6|535|534.4|534.2|533.6|10
1582803300000|2020-02-27 11:35:00|534.1|533.5|534|533.4|534.2|533.6|533.7|532.9|3
1582803600000|2020-02-27 11:40:00|534.1|533.5|534.1|533.5|534.2|533.6|533.9|533.3|1
1582803900000|2020-02-27 11:45:00|534.2|533.6|534.1|533.5|534.2|533.6|533.9|533.3|1
1582804200000|2020-02-27 11:50:00|534|533.4|533.7|533.1|534.4|533.8|533.7|533.1|5
1582804500000|2020-02-27 11:55:00|533.6|533|533.7|533.1|533.7|533.1|533.4|532.8|2
1582804800000|2020-02-27 12:00:00|533.5|532.9|533|532.4|533.5|532.9|532.7|532.1|12
1582805100000|2020-02-27 12:05:00|532.9|532.3|533|532.4|533.2|532.6|532.7|532.1|7
1582805400000|2020-02-27 12:10:00|532.9|532.3|533|532.4|533.5|532.9|532.7|532.1|13
1582805700000|2020-02-27 12:15:00|532.8|532.2|533|532.4|533|532.4|532.7|532.1|16
1582806000000|2020-02-27 12:20:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|117
1582806300000|2020-02-27 12:25:00|532.5|531.9|532.8|532.2|532.9|532.3|532.5|531.9|8
1582806600000|2020-02-27 12:30:00|532.9|532.3|532.7|532.1|533.1|532.5|532.7|532.1|39
1582806900000|2020-02-27 12:35:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|0
1582807200000|2020-02-27 12:40:00|532.8|532.2|532.7|532.1|532.9|532.3|532.7|532.1|0
1582807500000|2020-02-27 12:45:00|532.6|532|532.5|531.9|532.7|532.1|532.2|531.6|140
1582807800000|2020-02-27 12:50:00|532.4|531.8|532.2|531.6|532.4|531.8|532|531.4|60
1582808100000|2020-02-27 12:55:00|532.4|531.8|532.4|531.4|532.7|532.1|532.2|531.4|1
1582808400000|2020-02-27 13:00:00|532.2|531.6|532.4|531.4|532.4|531.8|532.2|531.4|0
1582808700000|2020-02-27 13:05:00|532.2|531.6|531.2|530.6|532.4|531.6|531.2|530.6|35
1582809000000|2020-02-27 13:10:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|194
1582809300000|2020-02-27 13:15:00|531.3|530.7|531.5|530.9|531.6|531|531.2|530.6|48
1582809600000|2020-02-27 13:20:00|531.2|530.6|531|530.4|531.5|530.9|530.7|530.1|19
1582809900000|2020-02-27 13:25:00|530.7|530.1|530.8|530.2|530.8|530.2|530.2|529.6|64
1582810200000|2020-02-27 13:30:00|530.7|530.1|530.5|529.9|530.9|530.1|530.3|529.6|29
1582810500000|2020-02-27 13:35:00|530.3|529.7|530.7|530.1|530.9|530.1|530.3|529.7|98
1582810800000|2020-02-27 13:40:00|531|530.4|531|530.4|531|530.4|531|530.4|12
1582813800000|2020-02-27 14:30:00|530.7|530.1|531|530.4|531|530.4|529.2|528.4|156
1582814100000|2020-02-27 14:35:00|530.9|530.3|531.9|531.3|532.4|531.8|530.9|530.3|313
1582814400000|2020-02-27 14:40:00|531.7|531.1|531.1|530.5|532.1|531.4|530.9|530.3|421
1582814700000|2020-02-27 14:45:00|530.9|530.3|530.4|529.8|531.2|530.6|530.2|529.6|202
1582815000000|2020-02-27 14:50:00|530.2|529.6|529.7|529.1|530.4|529.8|529.5|528.9|201
1582815300000|2020-02-27 14:55:00|529.4|528.8|529.9|529.3|530.4|529.8|528.7|528.1|365
1582815600000|2020-02-27 15:00:00|530|529.4|529.7|529.1|530.7|530.1|529.7|529.1|229
1582815900000|2020-02-27 15:05:00|530|529.4|529.7|529.1|530|529.4|529.4|528.8|311
1582816200000|2020-02-27 15:10:00|529.6|529|529.9|529.3|530.2|529.6|529.4|528.8|78
1582816500000|2020-02-27 15:15:00|530|529.4|530.1|529.5|530.2|529.6|529.4|528.8|190
1582816800000|2020-02-27 15:20:00|530.2|529.6|530.6|530|530.6|530|529.9|529.3|307
1582817100000|2020-02-27 15:25:00|530.3|529.7|529|528.4|530.3|529.7|528.8|528.2|1991
1582817400000|2020-02-27 15:30:00|529.1|528.5|528.5|527.9|529.3|528.7|528.3|527.7|427
1582817700000|2020-02-27 15:35:00|528.8|528.2|528.5|527.9|528.8|528.2|528|527.3|253
1582818000000|2020-02-27 15:40:00|528.6|528|529.3|528.7|529.4|528.8|528.6|528|373
1582818300000|2020-02-27 15:45:00|529.2|528.6|529|528.4|529.5|528.9|528.7|528.1|105
1582818600000|2020-02-27 15:50:00|528.9|528.3|529.5|528.9|529.7|529.1|528.9|528.3|116
1582818900000|2020-02-27 15:55:00|529.4|528.8|529.4|528.8|529.7|529.1|529.2|528.6|253
1582819200000|2020-02-27 16:00:00|529.3|528.7|529.4|528.8|529.7|529.1|529|528.4|272
1582819500000|2020-02-27 16:05:00|529.5|528.9|530.2|529.6|530.4|529.8|529.4|528.6|337
1582819800000|2020-02-27 16:10:00|530.4|529.8|529.6|529|530.7|530.1|529.6|529|385
1582820100000|2020-02-27 16:15:00|529.4|528.8|529|528.4|529.6|529|528.9|528.1|346
1582820400000|2020-02-27 16:20:00|529.1|528.5|529.6|529|530.2|529.5|529|528.4|540
1582820700000|2020-02-27 16:25:00|529.7|529.1|530.3|529.7|530.4|529.8|529.6|529|192
1582821000000|2020-02-27 16:30:00|530.4|529.8|530|529.4|530.9|530.3|530|529.4|124
1582821300000|2020-02-27 16:35:00|529.9|529.3|530|529.4|530.1|529.4|529.3|528.7|81
1582821600000|2020-02-27 16:40:00|530.2|529.6|529.7|529.1|530.5|529.9|529.7|529|141
1582821900000|2020-02-27 16:45:00|529.5|528.9|529.2|528.6|529.9|529.1|529.1|528.5|258
1582822200000|2020-02-27 16:50:00|529.1|528.5|528.5|527.9|529.1|528.5|528.2|527.6|108
1582822500000|2020-02-27 16:55:00|528.2|527.5|528.1|527.5|528.5|527.9|528|527.4|226
1582822800000|2020-02-27 17:00:00|528|527.4|527.9|527.3|528.2|527.6|527.9|527.3|242
1582823100000|2020-02-27 17:05:00|527.7|527.1|527.7|527.1|527.9|527.3|527.4|526.8|166
1582823400000|2020-02-27 17:10:00|527.5|526.9|527.4|526.8|527.5|526.9|527.2|526.6|159
1582823700000|2020-02-27 17:15:00|527.5|526.9|527.4|526.8|527.9|527.3|527.4|526.8|167
1582824000000|2020-02-27 17:20:00|527.7|527.1|527.2|526.6|527.7|527.1|527.2|526.6|269
1582824300000|2020-02-27 17:25:00|527.3|526.7|527.6|527|527.6|527|527.2|526.6|370
1582824600000|2020-02-27 17:30:00|527.5|526.9|527.8|527.2|527.9|527.3|527.5|526.9|166
1582824900000|2020-02-27 17:35:00|527.9|527.3|527.8|527.2|527.9|527.3|527.5|526.9|121
1582825200000|2020-02-27 17:40:00|527.7|527.1|527.7|527.1|528|527.4|527.5|526.9|149
1582825500000|2020-02-27 17:45:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|169
1582825800000|2020-02-27 17:50:00|527.6|527|528|527.4|528|527.4|527.5|526.9|169
1582826100000|2020-02-27 17:55:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|139
1582826400000|2020-02-27 18:00:00|527.8|527.2|527.2|526.6|527.8|527.2|527.2|526.6|122
1582826700000|2020-02-27 18:05:00|527|526.4|527.7|527.1|527.9|527.1|527|526.4|107
1582827000000|2020-02-27 18:10:00|528|527.4|528.4|527.8|528.9|528.3|528|527.4|305
1582827300000|2020-02-27 18:15:00|528.6|527.6|528.3|527.7|528.6|527.9|528|527.2|98
1582827600000|2020-02-27 18:20:00|528.6|528|529|528.4|529.5|528.9|528.6|528|190
1582827900000|2020-02-27 18:25:00|528.9|528.3|528.8|528.2|529|528.4|528.4|527.8|242
1582828200000|2020-02-27 18:30:00|529.1|528.1|528.8|527.8|529.1|528.5|528.5|527.8|265
1582828500000|2020-02-27 18:35:00|528.5|527.9|528.7|528.1|529|528.4|528.4|527.8|304
1582828800000|2020-02-27 18:40:00|528.9|527.9|527.5|526.9|528.9|528.1|527.2|526.6|193
1582829100000|2020-02-27 18:45:00|527.6|527|528.5|527.9|528.5|527.9|527.6|526.8|161
1582829400000|2020-02-27 18:50:00|528.6|528|529|528.4|529.3|528.6|528.3|527.6|47
1582829700000|2020-02-27 18:55:00|528.8|528.2|528.9|528.3|529.1|528.5|528.3|527.7|221
1582830000000|2020-02-27 19:00:00|528.6|528|529.4|528.8|529.7|528.9|528.5|527.7|274
1582830300000|2020-02-27 19:05:00|529.3|528.7|528.7|528.1|529.5|528.7|528.7|528|232
1582830600000|2020-02-27 19:10:00|529|528.4|527.8|527.2|529.3|528.7|527.7|527.1|818
1582830900000|2020-02-27 19:15:00|527.9|527.3|527|526.4|528.3|527.7|527|526.4|175
1582851600000|2020-02-28 01:00:00|526.6|525.1|527.3|526.3|527.8|526.8|525.6|524.6|154
1582851900000|2020-02-28 01:05:00|527.8|526.2|527.3|525.8|527.8|526.8|526.9|525.8|110
1582852200000|2020-02-28 01:10:00|527.5|526|527.1|525.6|527.6|526.2|526.6|525.6|2
1582852500000|2020-02-28 01:15:00|527.2|525.7|527.4|526.4|527.6|526.4|526.7|525.6|3
1582852800000|2020-02-28 01:20:00|527.3|526.3|527.1|525.6|527.5|526.4|526.9|525.6|5
1582853100000|2020-02-28 01:25:00|527|525.5|526.8|525.3|527.1|525.6|526.8|525.3|0
1582853400000|2020-02-28 01:30:00|526.7|525.2|526.4|525.4|526.8|525.6|526.2|525.1|0
1582853700000|2020-02-28 01:35:00|526.2|525.6|526.6|525.6|526.9|525.6|526|525|1
1582854000000|2020-02-28 01:40:00|526.5|525.5|526.6|525.1|526.9|525.8|526.5|525.1|10
1582854300000|2020-02-28 01:45:00|526.7|525.2|526.7|525.2|526.8|525.3|526.5|525|0
1582854600000|2020-02-28 01:50:00|526.8|525.3|526.3|525.3|526.8|525.3|526.3|525|0
1582854900000|2020-02-28 01:55:00|526.2|525.2|526.5|525.5|526.5|525.5|526|524.9|0
1582855500000|2020-02-28 02:05:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|6
1582855800000|2020-02-28 02:10:00|526.5|525.5|526|525.4|526.5|525.5|526|525.4|0
1582856100000|2020-02-28 02:15:00|526.2|525.2|526|525.4|526.3|525.7|525.8|525.2|0
1582856700000|2020-02-28 02:25:00|||||||||1
1582857000000|2020-02-28 02:30:00|526.3|525.7|526|525.4|526.5|525.7|526|525.2|2
1582857300000|2020-02-28 02:35:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|0
1582857600000|2020-02-28 02:40:00|525.6|525|525.5|524.9|525.6|525|525.5|524.9|3
1582857900000|2020-02-28 02:45:00|525.3|524.7|525.2|524.2|525.5|524.9|525.2|524.2|29
1582858200000|2020-02-28 02:50:00|525.4|524.6|525.4|524.4|525.6|524.6|525.2|524|0
1582858500000|2020-02-28 02:55:00|525.5|524.5|525.4|524.4|525.5|524.5|525.4|524.4|0
1582858800000|2020-02-28 03:00:00|525.6|524.1|525.2|524.2|525.6|524.6|525.2|523.9|0
1582859100000|2020-02-28 03:05:00|525.4|524.4|525|524.4|525.5|524.6|525|524|0
1582860000000|2020-02-28 03:20:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|0
1582860300000|2020-02-28 03:25:00|525|524.4|525|524.4|525.1|524.5|525|524.4|0
1582860600000|2020-02-28 03:30:00||524||524.4||524.4||524|0
1582860900000|2020-02-28 03:35:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|0
1582861200000|2020-02-28 03:40:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|0
1582861500000|2020-02-28 03:45:00|524.8|524.2|525.1|524.5|525.2|524.6|524.7|524.1|0
1582861800000|2020-02-28 03:50:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|0
1582862100000|2020-02-28 03:55:00|525|524.4|525.1|524.5|525.2|524.6|525|524.4|0
1582862400000|2020-02-28 04:00:00|525|524.4|525|524.4|525.2|524.6|525|524.4|0
1582862700000|2020-02-28 04:05:00|525.2|524.2|525.2|524.2|525.2|524.4|525|524.2|1
1582863000000|2020-02-28 04:10:00|525|524.4|525|524.4|525.2|524.6|525|524.4|20
1582863300000|2020-02-28 04:15:00|525.2|524.6|525.2|524.6|525.5|524.7|525.2|524.5|13
1582863600000|2020-02-28 04:20:00|525.1|524.5|525|524.4|525.1|524.5|524.9|524.3|14
1582864200000|2020-02-28 04:30:00|525.1|524.5|525.9|524.9|526.1|525.4|525.1|524.5|5
1582864500000|2020-02-28 04:35:00|525.8|524.8|525.6|524.6|526.1|524.9|525.5|524.5|20
1582864800000|2020-02-28 04:40:00|525.4|524.8|525.5|524.9|525.7|524.9|525.4|524.6|0
1582865100000|2020-02-28 04:45:00|525.6|524.6|525.8|524.8|525.8|525.2|525.4|524.6|0
1582865400000|2020-02-28 04:50:00|525.7|524.7|525.3|524.7|525.7|524.9|525.1|524.2|0
1582865700000|2020-02-28 04:55:00|525.2|524.3|525|524.4|525.5|524.5|525|524|0
1582866300000|2020-02-28 05:05:00|524.9|524.3|525|524.4|525|524.4|524.9|524.3|0
1582866600000|2020-02-28 05:10:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|1
1582867500000|2020-02-28 05:25:00|524.8|524.2|524.5|523.9|524.8|524.2|524.5|523.9|0
1582867800000|2020-02-28 05:30:00|524.3|523.7|524.1|523.5|524.5|523.9|524|523.4|0
1582868100000|2020-02-28 05:35:00|524.2|523.6|524.1|523.5|524.2|523.6|524|523.4|0
1582868400000|2020-02-28 05:40:00|524|523.4|524.3|523.7|524.3|523.7|524|523.4|0
1582868700000|2020-02-28 05:45:00|524.2|523.6|524.3|523.7|524.5|523.9|524.2|523.6|0
1582869000000|2020-02-28 05:50:00|524.4|523.8|524.3|523.7|524.4|523.8|524.2|523.6|0
1582869300000|2020-02-28 05:55:00|524.2|523.6|524|523.4|524.3|523.7|523.8|523.2|0
1582869600000|2020-02-28 06:00:00|523.8|523.2|524.2|523.6|524.2|523.6|523.7|523.1|2
1582869900000|2020-02-28 06:05:00|524|523.4|523.8|523.2|524.2|523.6|523.8|523.2|0
1582870200000|2020-02-28 06:10:00|524|523.4|523|522.4|524|523.4|522.8|522.2|81
1582870500000|2020-02-28 06:15:00|523.1|522.5|523.4|522.8|523.4|522.8|523|522.4|3
1582870800000|2020-02-28 06:20:00|523.5|522.9|523|522.4|523.5|522.9|523|522.2|0
1582871400000|2020-02-28 06:30:00|523.1|522.5|523|522.4|523.2|522.6|523|522.4|0
1582871700000|2020-02-28 06:35:00|523.2|522.6|523.2|522.6|523.3|522.7|523|522.4|0
1582872000000|2020-02-28 06:40:00|523|522.4|523|522.4|523|522.4|522.9|522.3|0
1582872300000|2020-02-28 06:45:00|523.2|522.6|522.5|521.9|523.2|522.6|522.5|521.9|0
1582872900000|2020-02-28 06:55:00|522.7|521.7|522.3|521.7|522.8|521.9|522.3|521.7|1
1582873200000|2020-02-28 07:00:00|522.1|521.5|522.5|521.9|522.8|522.2|522.1|521.5|0
1582873500000|2020-02-28 07:05:00|522.6|522|522.5|521.9|522.8|522.2|522.5|521.7|2
1582873800000|2020-02-28 07:10:00|522.6|522|522.6|522|522.8|522.2|522.5|521.9|0
1582874100000|2020-02-28 07:15:00|522.5|521.9|522.5|521.9|522.8|522.2|522.5|521.6|0
1582874400000|2020-02-28 07:20:00|522.6|522|522.8|522.2|522.8|522.2|522.5|521.9|0
1582874700000|2020-02-28 07:25:00|523|522.4|523|522.4|523|522.4|523|522.4|0
1582875000000|2020-02-28 07:30:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|0
1582875300000|2020-02-28 07:35:00|523.5|522.9|523.5|522.9|523.7|523.1|523.5|522.9|0
1582875600000|2020-02-28 07:40:00|523.3|522.7|522.8|522.2|523.3|522.7|522.8|522.2|0
1582875900000|2020-02-28 07:45:00|523|522.4|522.8|522.2|523|522.4|522.8|522|0
1582876200000|2020-02-28 07:50:00|522.5|521.9|522.3|521.7|522.8|522.2|522.3|521.7|0
1582876500000|2020-02-28 07:55:00|522.5|521.9|522.2|521.6|522.7|521.9|522.2|521.5|0
1582876800000|2020-02-28 08:00:00|522|521.4|522.5|521.9|522.6|521.9|521.9|521.1|10
1582877100000|2020-02-28 08:05:00|523|522.4|523|522.4|523.3|522.7|522.8|522.1|0
1582877400000|2020-02-28 08:10:00|523.2|522.2|522.8|522.2|523.2|522.4|522.5|521.7|0
1582877700000|2020-02-28 08:15:00|523|522.4|523|522.4|523.1|522.4|522.5|521.7|0
1582878000000|2020-02-28 08:20:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|0
1582878300000|2020-02-28 08:25:00|523.1|522.3|523.5|522.9|523.5|522.9|523|522.3|0
1582878600000|2020-02-28 08:30:00|523.7|523.1|524|523.4|524|523.4|523.7|523.1|0
1582878900000|2020-02-28 08:35:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|0
1582879200000|2020-02-28 08:40:00|524.1|523.5|523.5|522.9|524.2|523.6|523.5|522.9|0
1582879500000|2020-02-28 08:45:00|523.6|523|523.5|522.9|523.7|523.1|523.5|522.9|0
1582879800000|2020-02-28 08:50:00|523.7|523.1|523.5|522.9|523.7|523.1|523.5|522.9|0
1582880100000|2020-02-28 08:55:00|523.7|523.1|523.8|523.2|523.8|523.2|523.7|523.1|0
1582880400000|2020-02-28 09:00:00|523.7|523.1|523.5|522.9|523.8|523.2|523.5|522.9|0
1582880700000|2020-02-28 09:05:00|523.6|523|523.8|523.2|524|523.4|523.5|522.9|0
1582881000000|2020-02-28 09:10:00|524|523.4|523.8|523.2|524|523.4|523.7|523.1|0
1582881300000|2020-02-28 09:15:00|523.4|522.8|522.8|522.2|523.4|522.8|522.5|521.9|6
1582881600000|2020-02-28 09:20:00|522.7|522.1|522.4|521.8|522.8|522.2|522.3|521.5|11
1582881900000|2020-02-28 09:25:00|522.3|521.7|522.3|521.7|522.3|521.7|522|521.2|0
1582882200000|2020-02-28 09:30:00|522.1|521.5|522|521.4|522.2|521.6|521.8|521.1|0
1582882500000|2020-02-28 09:35:00|521.8|521.2|522|521.4|522.2|521.6|521.8|521.2|0
1582882800000|2020-02-28 09:40:00|522.2|521.6|522.1|521.5|522.3|521.7|522|521.4|0
1582883100000|2020-02-28 09:45:00|522|521.4|523.5|522.9|523.8|523.2|522|521.4|0
1582883400000|2020-02-28 09:50:00|523.4|522.8|523.3|522.7|523.7|522.9|523.2|522.3|0
1582883700000|2020-02-28 09:55:00|523.1|522.3|523.8|523.2|524.2|523.6|523|522.3|5
1582884000000|2020-02-28 10:00:00|524|523.4|524|523.4|524|523.4|523.8|523.2|0
1582884300000|2020-02-28 10:05:00|523.8|523|524.2|523.2|524.4|523.2|523.7|522.6|0
1582884600000|2020-02-28 10:10:00|524.4|522.9|524|523|524.4|523.2|524|522.9|0
1582884900000|2020-02-28 10:15:00|523.7|522.7|524|523|524.1|523|523.7|522.6|0
1582885200000|2020-02-28 10:20:00|523.8|523.2|524.2|523.2|524.7|523.7|523.8|522.9|0
1582885500000|2020-02-28 10:25:00|524.5|523.5|524.2|523.2|524.7|523.5|524.2|523.1|0
1582885800000|2020-02-28 10:30:00|524.5|523|523.9|522.9|524.5|523.2|523.7|522.6|0
1582886100000|2020-02-28 10:35:00|523.7|522.7|523.5|522.5|523.9|522.7|523.2|522|0
1582886400000|2020-02-28 10:40:00|523.6|522.1|523.5|522.5|524|522.5|523.5|522.1|0
1582886700000|2020-02-28 10:45:00|523.6|522.6|523.5|522.5|524|522.7|523.5|522.1|0
1582887000000|2020-02-28 10:50:00|523.9|522.4|523.2|522.2|524|522.7|523.2|522.2|0
1582887300000|2020-02-28 10:55:00|523|522|523.1|521.6|523.1|522.1|522.7|521.6|0
1582887600000|2020-02-28 11:00:00|522.8|521.8|523.6|522.1|523.6|522.5|522.7|521.6|0
1582887900000|2020-02-28 11:05:00|523.5|522.5|523.3|521.8|523.7|522.5|523|521.7|0
1582888200000|2020-02-28 11:10:00|523.2|522.2|523.3|521.8|524|522.7|523|521.8|0
1582888500000|2020-02-28 11:15:00|523.2|522.2|522.8|522.2|523.5|522.2|522.5|521.8|0
1582888800000|2020-02-28 11:20:00|523|522.4|522.5|521.9|523.1|522.4|522.5|521.9|0
1582889100000|2020-02-28 11:25:00|522.8|521.8|522.8|522.2|523.1|522.4|522.8|521.8|0
1582889400000|2020-02-28 11:30:00|523|522.4|522.8|522.2|523|522.4|522.8|522.2|10
1582889700000|2020-02-28 11:35:00|523|522|523.3|522.7|523.3|522.7|522.8|521.9|1
1582890000000|2020-02-28 11:40:00|523|522.4|523|522.4|523.2|522.4|522.8|522|0
1582890300000|2020-02-28 11:45:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|0
1582890600000|2020-02-28 11:50:00|523|522.4|523.3|522.7|523.5|522.9|523|522.3|0
1582890900000|2020-02-28 11:55:00|523.4|522.4|523|522.4|523.4|522.5|523|522.4|0
1582891200000|2020-02-28 12:00:00|523.1|522.5|523|522.4|523.5|522.7|523|522.4|0
1582891500000|2020-02-28 12:05:00|523.2|522.2|522.8|522.2|523.2|522.2|522.8|522.2|0
1582891800000|2020-02-28 12:10:00|523.1|522.1|522.8|522.2|523.6|522.9|522.8|522|0
1582892100000|2020-02-28 12:15:00|523|522.4|523.3|522.7|523.4|522.7|523|522.3|0
1582892400000|2020-02-28 12:20:00|523.5|522.9|523.8|523.2|524.5|523.7|523.4|522.8|0
1582892700000|2020-02-28 12:25:00|524|523|523.8|523.2|524|523.2|523|522.4|0
1582893000000|2020-02-28 12:30:00|523.9|523.3|523.3|522.7|524|523.4|523|522.4|0
1582893300000|2020-02-28 12:35:00|523.5|522.5|523.6|522.6|524|523.2|523|522.4|0
1582893600000|2020-02-28 12:40:00|523.4|522.8|523.3|522.7|523.7|522.9|523.3|522.5|0
1582893900000|2020-02-28 12:45:00|523.5|522.5|523.5|522.9|523.7|522.9|523.3|522.5|4
1582894200000|2020-02-28 12:50:00|523.7|522.7|523.3|522.7|523.7|522.9|523.3|522.6|0
1582894500000|2020-02-28 12:55:00|523.6|522.6|523.6|522.6|523.7|522.9|523.3|522.5|0
1582894800000|2020-02-28 13:00:00|523.3|522.7|523.5|522.5|523.5|522.7|523.3|522.5|5
1582895100000|2020-02-28 13:05:00|523.3|522.3|523.8|522.8|524.6|523.5|523.3|522.3|0
1582895400000|2020-02-28 13:10:00|524|523|524.3|523.3|525.5|524.7|524|522.9|2
1582895700000|2020-02-28 13:15:00|524|523.4|523.8|522.8|524.8|523.9|523.8|522.6|0
1582896000000|2020-02-28 13:20:00|523.9|522.9|523.8|522.8|524.6|523.6|523.8|522.6|0
1582896300000|2020-02-28 13:25:00|524|523|524.3|523.3|524.6|523.5|523.8|522.6|0
1582896600000|2020-02-28 13:30:00|523.9|522.8|524.3|523.3|524.5|523.4|523.5|522.4|0
1582896900000|2020-02-28 13:35:00|524|523|524.5|523.5|525|523.9|523.9|522.9|0
1582897200000|2020-02-28 13:40:00|524.3|523.3|524.2|523.2|524.4|523.8|523.4|522.8|53
1582900200000|2020-02-28 14:30:00|523|522.4|522.4|521.4|523.3|522.5|521.5|520.3|119
1582900500000|2020-02-28 14:35:00|522.8|521.3|521.9|520.4|523.3|522.1|521.5|520.4|45
1582900800000|2020-02-28 14:40:00|521.6|520.6|521.4|519.9|521.8|520.6|521|519.9|4
1582901100000|2020-02-28 14:45:00|521.3|519.8|521.9|520.9|521.9|521.1|520.5|519.4|6
1582901400000|2020-02-28 14:50:00|522.1|521.1|519.9|518.4|522.4|521.1|519.5|518.3|18
1582901700000|2020-02-28 14:55:00|519.7|518.7|518.4|517.8|519.9|518.7|518.4|517.4|3
1582902000000|2020-02-28 15:00:00|518.6|518|519.7|519.1|520.6|519.4|518.2|517.4|1
1582902300000|2020-02-28 15:05:00|519.6|519|520.6|520|521.1|520.5|519.4|518.6|1
1582902600000|2020-02-28 15:10:00|520.9|520.3|520.1|519.1|520.9|520.3|519.4|518.8|62
1582902900000|2020-02-28 15:15:00|519.7|518.9|518.6|518|519.9|519.1|518.1|517.3|19
1582903200000|2020-02-28 15:20:00|518.9|517.9|519.3|518.7|520|519.3|518.3|517.6|7
1582903500000|2020-02-28 15:25:00|519.2|518.6|518.4|517.8|519.5|518.8|518.2|517.6|1
1582903800000|2020-02-28 15:30:00|518.6|517.6|519.1|518.5|519.1|518.5|518.1|517.3|22
1582904100000|2020-02-28 15:35:00|519.4|518.8|518.8|518.2|520.1|519.5|518.6|518|1
1582904400000|2020-02-28 15:40:00|518.9|518.3|516.7|516.1|518.9|518.3|516.5|515.9|64
1582904700000|2020-02-28 15:45:00|516.5|515.9|516.1|515.5|516.6|515.9|515.4|514.6|134
1582905000000|2020-02-28 15:50:00|516.2|515.6|515.8|515.2|517.1|516.5|515.3|514.6|6
1582905300000|2020-02-28 15:55:00|515.6|515|514.9|514.3|515.8|515.2|514.7|514.1|21
1582905600000|2020-02-28 16:00:00|515.1|514.5|514.8|513.8|515.8|515|514.4|513.4|65
1582905900000|2020-02-28 16:05:00|515|514|514.3|513.3|515.3|514.1|514.1|513.2|0
1582906200000|2020-02-28 16:10:00|514.7|513.2|513.9|512.9|514.9|513.8|513.6|512.7|29
1582906500000|2020-02-28 16:15:00|514.1|513.1|514.8|513.8|514.8|514|513.3|512.5|54
1582906800000|2020-02-28 16:20:00|515|514.2|515.1|514.5|515.3|514.7|514.5|513.4|0
1582907100000|2020-02-28 16:25:00|515.5|514.2|514.1|513.5|515.5|514.7|513.6|512.9|1
1582907400000|2020-02-28 16:30:00|514|513.4|515.5|514.5|515.5|514.5|513.3|512.5|3
1582907700000|2020-02-28 16:35:00|515.3|514.3|517.4|516.8|517.9|517.1|515|514|63
1582908000000|2020-02-28 16:40:00|517.7|517.1|519.6|518.6|519.9|518.6|517.7|517|48
1582908300000|2020-02-28 16:45:00|519.4|518.4|518.2|516.7|519.9|518.9|517.7|516.6|49
1582908600000|2020-02-28 16:50:00|517.9|516.4|517.7|516.2|518.2|517|517.4|516.2|22
1582908900000|2020-02-28 16:55:00|517.9|516.4|518.4|516.9|518.9|517.4|517.7|516.2|0
1582909200000|2020-02-28 17:00:00|518.2|516.7|518.1|517.1|518.6|517.6|517.4|516.2|0
1582909500000|2020-02-28 17:05:00|518.6|517.6|518|517.4|518.6|517.6|517.8|517|1
1582909800000|2020-02-28 17:10:00|517.8|517.2|518.6|517.6|519.3|518.1|517.8|517.2|1
1582910100000|2020-02-28 17:15:00|518.4|517.8|519.1|518.1|519.5|518.4|518.4|517.3|0
1582910400000|2020-02-28 17:20:00|519.4|518.4|519.7|519.1|520.6|519.6|519.4|518.4|5
1582910700000|2020-02-28 17:25:00|519.6|519|520.7|520.1|520.7|520.1|519.4|518.8|35
1582911000000|2020-02-28 17:30:00|520.5|519.9|519.7|519.1|520.7|520.1|519.7|519.1|7
1582911300000|2020-02-28 17:35:00|520|519.4|519.9|518.9|520.7|519.4|519.7|518.7|3
1582911600000|2020-02-28 17:40:00|520.2|518.7|518.7|517.7|520.2|518.9|517.9|516.7|0
1582911900000|2020-02-28 17:45:00|518.5|517.9|518.9|517.9|519.8|518.7|518.4|517.3|0
1582912200000|2020-02-28 17:50:00|518.7|517.7|519.9|518.9|520.3|519.2|518.7|517.6|0
1582912500000|2020-02-28 17:55:00|520.1|518.6|520.2|519.2|520.4|519.4|519.7|518.4|4
1582912800000|2020-02-28 18:00:00|520.4|519.4|520.4|519.4|521.2|519.9|520.2|519.2|0
1582913100000|2020-02-28 18:05:00|520.2|519.2|523.2|522.6|523.7|522.9|520.1|519.1|0
1582913400000|2020-02-28 18:10:00|523.5|522.9|523.2|522.6|523.7|522.9|523|522.2|0
1582913700000|2020-02-28 18:15:00|523.5|522.5|523.5|522.5|524.1|523|523.2|522|60
1582914000000|2020-02-28 18:20:00|523.2|522.2|523.5|522.5|523.9|522.7|523.2|522.1|0
1582914300000|2020-02-28 18:25:00|523.4|522.4|522.8|522.2|524|523|522.7|521.7|0
1582914600000|2020-02-28 18:30:00|523|522.4|523|522.4|523.9|523.2|522.8|522.1|21
1582914900000|2020-02-28 18:35:00|522.8|522.2|522.2|521.6|523.4|522.7|522|521.3|17
1582915200000|2020-02-28 18:40:00|522|521.4|521.5|520.9|523|522.4|521.5|520.8|2
1582915500000|2020-02-28 18:45:00|521.8|521.2|523|522.4|523.5|522.7|521.7|520.6|50
1582915800000|2020-02-28 18:50:00|523.3|522.7|523|522.4|523.4|522.7|522|521.4|0
1582916100000|2020-02-28 18:55:00|522.8|522.2|523.6|522.6|523.8|523.2|522.5|521.9|0
1582916400000|2020-02-28 19:00:00|523.4|522.8|521.5|520.9|523.7|522.9|521.3|520.5|25
1582916700000|2020-02-28 19:05:00|521.8|521.2|520.5|519.9|521.9|521.2|520|519.4|20
1582917000000|2020-02-28 19:10:00|520.7|520.1|525.9|524.9|527|526.1|520.2|519.6|36
1582917300000|2020-02-28 19:15:00|525.5|524.7|526.7|525.2|526.8|525.8|524.8|523.9|182
1583110800000|2020-03-02 01:00:00|522.1|520.6|523.5|522.9|523.6|522.9|519.5|518.9|48
1583111100000|2020-03-02 01:05:00|523.9|522.8|522.5|521|524.7|523.9|522.5|521|2
1583111400000|2020-03-02 01:10:00|522.7|521.2|523.7|522.2|524.1|522.7|522.5|521|0
1583111700000|2020-03-02 01:15:00|523.6|522.1|523.6|522.6|524.3|523|523|522.1|0
1583112000000|2020-03-02 01:20:00|523.8|522.8|523.3|522.7|524.3|523.7|523|522.3|25
1583112300000|2020-03-02 01:25:00|523.5|522.9|524.1|523.5|524.5|523.9|523.5|522.9|2
1583112600000|2020-03-02 01:30:00|524.3|523.7|525.3|524.7|526.2|525.4|524.3|523.7|0
1583112900000|2020-03-02 01:35:00|525.4|524.8|525.4|524.8|525.8|525.2|525|524.4|0
1583113200000|2020-03-02 01:40:00|525.6|524.6|524.7|523.7|526|525.1|524.6|523.6|25
1583113500000|2020-03-02 01:45:00|524.5|523.9|524.2|523.2|524.9|523.9|523.8|522.8|0
1583113800000|2020-03-02 01:50:00|524.5|523.5|524.7|523.7|524.9|524.1|524.1|523.1|0
1583114100000|2020-03-02 01:55:00|524.8|524.1|524.7|523.2|524.9|524.1|524|523.2|0
1583114400000|2020-03-02 02:00:00|524.9|523.4|523.9|522.4|525.4|524.2|523.4|521.9|0
1583114700000|2020-03-02 02:05:00|524.1|522.6|523.7|522.2|524.4|523.2|523.4|521.9|0
1583115000000|2020-03-02 02:10:00|523.8|522.3|524.4|522.9|524.7|523.4|523.8|522.3|0
1583115300000|2020-03-02 02:15:00|524.5|523.4|524.7|523.2|524.9|523.7|524.4|522.9|0
1583115600000|2020-03-02 02:20:00|524.8|523.3|524.5|523|524.8|523.7|523.8|522.5|0
1583115900000|2020-03-02 02:25:00|524.3|523.3|524.7|523.7|524.9|523.7|524.3|522.9|0
1583116200000|2020-03-02 02:30:00|524.8|523.3|524.9|523.9|525|523.9|524.7|523.2|0
1583116500000|2020-03-02 02:35:00|525.2|523.7|525.9|524.9|526.2|525.2|524.9|523.7|0
1583116800000|2020-03-02 02:40:00|526.2|524.7|526.1|525.1|526.4|525.2|525.9|524.4|0
1583117100000|2020-03-02 02:45:00|526.2|525.2|526.3|524.8|526.3|525.2|525.7|524.4|0
1583117400000|2020-03-02 02:50:00|526.2|525.2|525.7|524.7|526.5|525.3|525.4|524.2|0
1583117700000|2020-03-02 02:55:00|525.9|524.9|525.7|524.2|526|524.9|525.3|523.9|0
1583118000000|2020-03-02 03:00:00|525.8|524.3|525.9|524.4|526.4|525.2|525.7|524.3|0
1583118300000|2020-03-02 03:05:00|526.2|524.7|526.2|524.7|526.2|524.9|525.9|524.4|0
1583118600000|2020-03-02 03:10:00|525.9|525.2|525.7|524.2|526.3|525.2|525.5|524|0
1583118900000|2020-03-02 03:15:00|525.9|524.7|524.9|523.4|525.9|524.7|524.8|523.3|0
1583119200000|2020-03-02 03:20:00|525.1|523.6|525.2|523.7|525.2|523.7|524.9|523.4|0
1583119500000|2020-03-02 03:25:00|525.6|524.1|525.7|524.2|525.7|524.4|525.4|523.9|0
1583119800000|2020-03-02 03:30:00|525.6|524.1|525.9|524.4|525.9|524.4|525.6|524.1|0
1583120100000|2020-03-02 03:35:00|525.7|524.2|525.6|524.1|525.8|524.3|525.4|523.9|0
1583120400000|2020-03-02 03:40:00|525.7|524.2|525.4|523.9|525.7|524.2|525.4|523.9|0
1583120700000|2020-03-02 03:45:00|525.2|523.7|524.9|523.4|525.3|523.8|524.7|523.2|0
1583121000000|2020-03-02 03:50:00|524.8|523.3|524.9|523.4|525.2|523.7|524.7|523.2|0
1583121300000|2020-03-02 03:55:00|525.1|523.6|524.9|523.4|525.2|523.7|524.9|523.4|0
1583121600000|2020-03-02 04:00:00|525.1|523.6|525.6|524.1|525.6|524.1|524.9|523.4|0
1583121900000|2020-03-02 04:05:00|525.4|523.9|525.2|523.7|525.7|524.2|525.2|523.7|0
1583122200000|2020-03-02 04:10:00|525.3|523.8|525.6|524.1|525.6|524.1|525.2|523.7|0
1583122500000|2020-03-02 04:15:00|525.7|524.2|525.9|524.4|526.1|524.6|525.7|524.2|0
1583122800000|2020-03-02 04:20:00|525.7|524.2|525.6|524.1|525.7|524.2|525.6|524.1|0
1583123100000|2020-03-02 04:25:00|525.7|524.2|525.4|523.9|525.7|524.2|525.2|523.7|0
1583123400000|2020-03-02 04:30:00|525.3|523.8|525.2|523.7|525.4|523.9|525.2|523.7|0
1583123700000|2020-03-02 04:35:00|525.3|523.8|525.2|523.7|525.7|524.2|525.2|523.7|0
1583124000000|2020-03-02 04:40:00|525.1|523.6|525.1|523.6|525.2|523.7|524.9|523.4|0
1583124300000|2020-03-02 04:45:00|525.2|523.7|525.2|523.7|525.3|523.8|524.9|523.4|0
1583124600000|2020-03-02 04:50:00|525.4|523.9|525.2|524.2|525.6|524.4|525.2|523.9|0
1583124900000|2020-03-02 04:55:00|525.3|523.8|524.9|523.9|525.3|524.2|524.9|523.8|0
1583125200000|2020-03-02 05:00:00|525.2|523.7|525.5|524|525.6|524.4|525.2|523.7|0
1583125500000|2020-03-02 05:05:00|525.6|524.1|525.2|524.2|525.6|524.4|525.2|523.9|0
1583125800000|2020-03-02 05:10:00|525.5|524|525.5|524|525.6|524.4|525.4|524|0
1583126100000|2020-03-02 05:15:00|525.2|524.2|524.9|523.4|525.4|524.2|524.7|523.4|0
1583126400000|2020-03-02 05:20:00|524.8|523.3|524.7|523.7|524.8|523.7|524.6|523.3|0
1583126700000|2020-03-02 05:25:00|524.8|523.3|524.7|523.7|525|523.8|524.6|523.3|0
1583127000000|2020-03-02 05:30:00|524.9|523.4|524.7|523.7|525.4|524.2|524.4|523.3|0
1583127300000|2020-03-02 05:35:00|524.9|523.9|525.4|524.4|525.5|524.4|524.9|523.8|0
1583127600000|2020-03-02 05:40:00|525.8|524.3|525.7|524.7|525.9|524.7|525.4|524.3|0
1583127900000|2020-03-02 05:45:00|525.4|524.2|525.4|524.4|525.8|524.7|525.4|524.2|0
1583128200000|2020-03-02 05:50:00|525.7|524.2|525.7|524.7|526|524.8|525.6|524.2|0
1583128500000|2020-03-02 05:55:00|526|524.5|525.4|524.4|526.1|524.9|525.4|524.2|0
1583128800000|2020-03-02 06:00:00|525.7|524.2|525.4|524.4|526.1|524.9|525.4|524.2|0
1583129100000|2020-03-02 06:05:00|525.6|524.6|525.2|524.2|525.9|524.7|525.2|524|0
1583129400000|2020-03-02 06:10:00|525.5|524|524.8|523.3|525.6|524.4|524.4|523.3|0
1583129700000|2020-03-02 06:15:00|524.7|523.7|525.3|523.8|525.3|524.2|524.4|523.3|0
1583130000000|2020-03-02 06:20:00|524.9|523.9|524.7|523.7|525.4|524.2|524.7|523.3|0
1583130300000|2020-03-02 06:25:00|525|523.5|525.4|524.4|526|524.9|524.9|523.5|0
1583130600000|2020-03-02 06:30:00|525.7|524.2|525.4|524.4|525.8|524.7|525.4|524.2|0
1583130900000|2020-03-02 06:35:00|525.8|524.3|525.5|524|525.8|524.7|525.2|524|0
1583131200000|2020-03-02 06:40:00|525.4|524.4|525.4|524.4|525.6|524.4|525.2|523.9|0
1583131500000|2020-03-02 06:45:00|525.2|524.2|525.2|524.2|525.4|524.4|525.2|523.9|0
1583131800000|2020-03-02 06:50:00|525.6|524.1|524.9|523.9|525.6|524.4|524.9|523.8|0
1583132100000|2020-03-02 06:55:00|525|523.5|524.9|523.9|525.4|524.2|524.7|523.5|0
1583132400000|2020-03-02 07:00:00|525.1|523.6|525.1|523.6|525.5|524.2|524.9|523.6|0
1583132700000|2020-03-02 07:05:00|524.9|523.9|525.2|524.2|525.4|524.2|524.7|523.7|0
1583133000000|2020-03-02 07:10:00|525.5|524|524.4|523.4|525.6|524.4|524.4|523.2|0
1583133300000|2020-03-02 07:15:00|524.7|523.2|524.7|523.7|524.8|523.7|524.4|523.2|0
1583133600000|2020-03-02 07:20:00|524.5|523.5|524.9|523.4|524.9|523.9|524.4|523.3|0
1583133900000|2020-03-02 07:25:00|525|523.5|524.9|523.9|525|523.9|524.4|523.3|0
1583134200000|2020-03-02 07:30:00|525|523.5|525|523.5|525|523.9|523.7|522.5|0
1583134500000|2020-03-02 07:35:00|524.8|523.8|525.7|524.7|525.8|524.7|524.4|523.2|0
1583134800000|2020-03-02 07:40:00|525.9|524.4|525.8|524.3|526|524.8|525.5|524.3|0
1583135100000|2020-03-02 07:45:00|525.5|524.5|525.7|524.7|526|524.7|525.5|524.3|0
1583135400000|2020-03-02 07:50:00|525.9|524.4|525.7|524.7|526|524.7|525.4|524.3|0
1583135700000|2020-03-02 07:55:00|525.8|524.3|526|524.5|526|524.9|525.7|524.3|0
1583136000000|2020-03-02 08:00:00|525.7|524.7|526.9|525.9|527.3|526.2|524.9|523.7|0
1583136300000|2020-03-02 08:05:00|527.2|526.2|528.4|527.4|529.4|528|527.2|526.2|0
1583136600000|2020-03-02 08:10:00|528.7|527.2|528.3|526.8|528.8|527.4|527.9|526.8|0
1583136900000|2020-03-02 08:15:00|528|527|527.9|526.9|528.8|527.7|527.9|526.7|0
1583137200000|2020-03-02 08:20:00|528|526.5|527.2|526.2|528|526.7|527.2|525.9|0
1583137500000|2020-03-02 08:25:00|527.4|526.4|527.7|526.7|527.8|526.7|527.3|526.1|0
1583137800000|2020-03-02 08:30:00|527.8|526.3|527.5|526|527.8|526.4|526.9|525.9|0
1583138100000|2020-03-02 08:35:00|527.2|526.2|526.2|525.2|527.6|526.4|525.9|524.8|0
1583138400000|2020-03-02 08:40:00|526.4|525.4|526.8|525.3|527.3|526.2|526.2|525|0
1583138700000|2020-03-02 08:45:00|526.7|525.7|525.9|524.9|526.8|525.7|525.9|524.8|0
1583139000000|2020-03-02 08:50:00|526.1|525.1|525.9|524.9|526.5|525.2|525.8|524.8|0
1583139300000|2020-03-02 08:55:00|526.2|524.7|525.4|524.4|526.4|525.2|525.4|524.2|0
1583139600000|2020-03-02 09:00:00|525.3|524.3|525.8|524.8|526.1|524.9|525.2|524|0
1583139900000|2020-03-02 09:05:00|525.7|524.7|524.7|523.7|526.3|524.9|524.7|523.6|0
1583140200000|2020-03-02 09:10:00|524.4|523.4|524.7|523.7|525|523.9|523.9|522.8|0
1583140500000|2020-03-02 09:15:00|524.9|523.4|524.7|523.7|524.9|523.7|524.4|523.3|0
1583140800000|2020-03-02 09:20:00|524.9|523.9|525.2|524.2|525.6|524.4|524.7|523.7|0
1583141100000|2020-03-02 09:25:00|524.9|523.7|524.4|523.4|525.4|524.2|524.2|523|0
1583141400000|2020-03-02 09:30:00|524.7|523.7|523.7|522.7|524.9|523.7|523.7|522.7|0
1583141700000|2020-03-02 09:35:00|523.4|522.4|522.9|521.9|523.7|522.7|522.4|521.3|0
1583142000000|2020-03-02 09:40:00|523.2|522.2|523.4|522.4|523.5|522.5|522.9|521.8|0
1583142300000|2020-03-02 09:45:00|523.5|522|524.2|523.2|524.2|523.2|522.9|521.4|0
1583142600000|2020-03-02 09:50:00|524.4|523.4|524.4|523.4|524.9|523.7|524.2|522.7|0
1583142900000|2020-03-02 09:55:00|524.5|523|524.4|523.4|524.5|523.4|523.7|522.4|0
1583143200000|2020-03-02 10:00:00|524.6|523.1|523.9|522.9|524.6|523.3|523.8|522.5|0
1583143500000|2020-03-02 10:05:00|524|522.5|523.9|522.9|524.1|522.9|523.7|522.4|0
1583143800000|2020-03-02 10:10:00|524|522.5|523.8|522.3|524|522.7|523.2|521.9|0
1583144100000|2020-03-02 10:15:00|523.4|522.4|524.9|523.9|525.1|523.9|523.4|522.2|0
1583144400000|2020-03-02 10:20:00|524.7|523.7|524.2|523.2|524.8|523.7|524.2|523|0
1583144700000|2020-03-02 10:25:00|524.4|522.9|524.5|523|524.5|523.4|524.2|522.9|0
1583145000000|2020-03-02 10:30:00|524.6|523.1|523.4|522.4|524.9|523.4|523.4|522.4|0
1583145300000|2020-03-02 10:35:00|523.7|522.2|523.2|522.2|523.8|522.4|523.2|522|0
1583145600000|2020-03-02 10:40:00|523.6|522.1|523.8|522.3|523.9|522.9|523.2|522|0
1583145900000|2020-03-02 10:45:00|523.4|522.4|523.2|522.2|523.5|522.4|523.2|522|0
1583146200000|2020-03-02 10:50:00|522.9|521.9|523|521.5|523.1|521.9|522.7|521.5|0
1583146500000|2020-03-02 10:55:00|522.8|521.8|522.4|521.4|522.8|521.8|522.4|521|0
1583146800000|2020-03-02 11:00:00|522.2|521.2|522.5|521|522.6|521.4|522.2|520.9|0
1583147100000|2020-03-02 11:05:00|522.2|521.2|522.4|521.4|522.8|521.4|522.2|520.9|0
1583147400000|2020-03-02 11:10:00|522.2|521.2|522.2|521.2|522.6|521.4|522.2|520.9|0
1583147700000|2020-03-02 11:15:00|522.1|521.1|522.4|521.4|522.4|521.4|521.7|520.4|0
1583148000000|2020-03-02 11:20:00|522.3|521.3|522.2|521.2|522.5|521.3|521.9|520.7|0
1583148300000|2020-03-02 11:25:00|522.4|520.9|522.3|520.8|522.4|521.2|521.9|520.7|0
1583148600000|2020-03-02 11:30:00|522.2|521.2|521.4|520.4|522.3|521.2|521.2|520|0
1583148900000|2020-03-02 11:35:00|521.5|520|521.6|520.6|521.9|520.6|521.2|520|0
1583149200000|2020-03-02 11:40:00|521.8|520.3|521.4|520.4|521.8|520.4|521.1|519.9|0
1583149500000|2020-03-02 11:45:00|521.6|520.1|521.6|520.6|522|520.6|521.1|520|0
1583149800000|2020-03-02 11:50:00|521.8|520.3|521.1|520.1|521.8|520.4|521.1|520|0
1583150100000|2020-03-02 11:55:00|521.4|519.9|521|519.5|521.4|520.1|520.1|519|0
1583150400000|2020-03-02 12:00:00|520.6|519.6|520.6|519.6|521.1|519.9|520.4|519.3|0
1583150700000|2020-03-02 12:05:00|520.4|519.4|520.9|519.9|521.4|520.1|520.4|519|0
1583151000000|2020-03-02 12:10:00|521|519.5|521|519.5|521.1|519.9|520.6|519.4|0
1583151300000|2020-03-02 12:15:00|520.8|519.8|521|519.5|521.4|520|520.4|519.2|0
1583151600000|2020-03-02 12:20:00|520.6|519.6|520.9|519.9|521|519.9|520.4|519.1|0
1583151900000|2020-03-02 12:25:00|521.1|519.6|520.4|519.4|521.1|519.9|520.4|519.2|0
1583152200000|2020-03-02 12:30:00|520.8|519.3|520.4|519.4|520.9|519.6|520.3|519|0
1583152500000|2020-03-02 12:35:00|520.5|518.9|520.4|519.4|520.8|519.6|520.1|518.9|0
1583152800000|2020-03-02 12:40:00|520.5|519|520.1|519.1|520.6|519.4|520.1|518.9|0
1583153100000|2020-03-02 12:45:00|520.5|519|520.6|519.1|520.6|519.4|520.1|519|0
1583153400000|2020-03-02 12:50:00|520.5|519|520.6|519.6|521.3|520.1|520.1|518.9|0
1583153700000|2020-03-02 12:55:00|520.8|519.8|520.9|519.9|522.4|521.4|520.8|519.5|0
1583154000000|2020-03-02 13:00:00|520.8|519.8|520.6|519.6|521.3|520.1|520.6|519.4|0
1583154300000|2020-03-02 13:05:00|520.9|519.9|520.9|519.4|521|519.9|520.4|519.1|0
1583154600000|2020-03-02 13:10:00|520.6|519.1|521.6|520.1|521.9|520.4|520.6|519.1|0
1583154900000|2020-03-02 13:15:00|521.7|520.2|521.4|520.4|521.9|520.6|521.4|519.9|0
1583155200000|2020-03-02 13:20:00|521.1|520.1|520.9|519.9|521.4|520.1|520.9|519.7|0
1583155500000|2020-03-02 13:25:00|521.1|520.3|520.6|519.6|521.5|520.4|520.4|519.5|10
1583155800000|2020-03-02 13:30:00|520.7|520.1|521.1|520.1|521.2|520.1|520.6|519.4|0
1583156100000|2020-03-02 13:35:00|521.4|519.9|521.1|520.1|521.6|520.6|520.9|519.7|2
1583156400000|2020-03-02 13:40:00|521|520|521.1|520.1|521.4|520.3|520.6|519.4|0
1583159400000|2020-03-02 14:30:00|521.5|520|520.5|519.5|522.7|521.6|520.4|519.4|9
1583159700000|2020-03-02 14:35:00|520.4|519.4|520.1|519.1|520.9|519.6|519.7|518.6|12
1583160000000|2020-03-02 14:40:00|520.4|518.9|521.1|519.6|521.1|519.6|519.1|517.9|32
1583160300000|2020-03-02 14:45:00|521.4|519.9|522.1|521.1|523.1|522.3|521.1|519.9|0
1583160600000|2020-03-02 14:50:00|521.9|521.3|520.6|519.6|522.2|521.6|520.6|519.6|4
1583160900000|2020-03-02 14:55:00|520.5|519.5|520.3|519.3|520.9|520.1|519.7|518.8|0
1583161200000|2020-03-02 15:00:00|520.2|519.6|520.9|520.3|521.4|520.6|520|519.1|6
1583161500000|2020-03-02 15:05:00|521.2|520.6|520.9|520.3|521.4|520.8|520.7|520.1|18
1583161800000|2020-03-02 15:10:00|521.1|520.5|520.6|520|521.4|520.8|520.4|519.8|0
1583162100000|2020-03-02 15:15:00|520.7|520.1|521.4|520.4|521.6|520.6|519.6|518.9|1
1583162400000|2020-03-02 15:20:00|521.1|520.5|520|519|521.1|520.5|519.7|518.9|25
1583162700000|2020-03-02 15:25:00|519.8|519.2|519.6|518.6|520.1|519.3|519.4|518.4|0
1583163000000|2020-03-02 15:30:00|519.8|519|519.7|518.7|520.1|519.3|519.2|518.2|56
1583163300000|2020-03-02 15:35:00|520.1|518.6|519.9|518.4|520.9|519.7|519.7|518.4|0
1583163600000|2020-03-02 15:40:00|520.2|518.7|519.7|518.2|520.2|518.7|519|517.9|7
1583163900000|2020-03-02 15:45:00|519.4|518.4|518.2|516.7|519.7|518.4|517.7|516.2|0
1583164200000|2020-03-02 15:50:00|517.9|516.4|518.7|517.7|519.2|517.7|517.7|516.2|0
1583164500000|2020-03-02 15:55:00|518.4|517.4|518.4|517.4|518.9|517.9|518.2|516.9|0
1583164800000|2020-03-02 16:00:00|518.2|517.6|518.7|517.7|518.8|517.7|517.8|516.7|0
1583165100000|2020-03-02 16:05:00|518.9|517.9|519.4|518.4|519.5|518.4|518.4|517.4|0
1583165400000|2020-03-02 16:10:00|519.8|518.3|520.9|519.9|521.4|520.2|519.3|518|0
1583165700000|2020-03-02 16:15:00|521.2|520.2|519.9|518.9|521.3|520.2|519.9|518.7|8
1583166000000|2020-03-02 16:20:00|519.7|518.7|518.4|517.8|520.4|519.6|518.4|517.8|14
1583166300000|2020-03-02 16:25:00|518.3|517.7|519.1|518.1|519.6|518.6|518.2|517.5|31
1583166600000|2020-03-02 16:30:00|519.4|517.9|519.1|518.1|519.6|518.4|518.6|517.4|0
1583166900000|2020-03-02 16:35:00|519.3|517.8|519.3|517.8|519.6|518.1|519.1|517.6|31
1583167200000|2020-03-02 16:40:00|518.8|517.7|517.9|517.3|519.3|517.8|517.9|516.8|0
1583167500000|2020-03-02 16:45:00|518.1|517.1|518.5|517.9|519.1|518.2|517.4|516.6|7
1583167800000|2020-03-02 16:50:00|518.6|518|519.1|518.5|520.4|519.8|518.6|518|4
1583168100000|2020-03-02 16:55:00|518.9|518.3|519.6|519|519.6|519|518.3|517.7|2
1583168400000|2020-03-02 17:00:00|519.5|518.9|519.3|518.7|519.6|519|519.3|518.7|2
1583168700000|2020-03-02 17:05:00|519.1|518.5|518.8|518.2|520.1|519.5|518.8|518|5
1583169000000|2020-03-02 17:10:00|519.1|518.5|519.1|518.1|519.3|518.5|518.8|518.1|11
1583169300000|2020-03-02 17:15:00|518.9|518.3|518.6|517.6|519.3|518.4|518.1|517.3|0
1583169600000|2020-03-02 17:20:00|518.4|517.4|518.4|517.8|518.6|517.8|518.1|517.3|0
1583169900000|2020-03-02 17:25:00|518.6|517.6|519.1|518.1|519.4|518.4|518.4|517.6|0
1583170200000|2020-03-02 17:30:00|518.8|518.2|518.7|517.7|519.1|518.2|518.4|517.6|0
1583170500000|2020-03-02 17:35:00|518.8|517.8|518.8|517.8|519.1|518.3|518.1|517.3|0
1583170800000|2020-03-02 17:40:00|518.5|517.9|518.6|518|518.7|518|518.3|517.7|0
1583171100000|2020-03-02 17:45:00|518.8|518.2|518.8|518.2|518.9|518.3|518.6|517.9|2
1583171400000|2020-03-02 17:50:00|518.9|518.3|519.7|518.7|520|518.8|518.8|518.2|0
1583171700000|2020-03-02 17:55:00|519.4|518.8|520.5|519.5|521|519.8|519.1|518.3|0
1583172000000|2020-03-02 18:00:00|520.8|519.3|521.8|520.3|521.8|520.3|520.3|519.1|0
1583172300000|2020-03-02 18:05:00|521.7|520.2|521|519.5|521.7|520.2|520.3|519|0
1583172600000|2020-03-02 18:10:00|520.8|519.3|522.5|521|522.8|521.3|520.8|519.3|0
1583172900000|2020-03-02 18:15:00|522.6|521.1|522.5|521|523.3|521.8|522|520.5|0
1583173200000|2020-03-02 18:20:00|522.6|521.1|522.3|520.8|523.4|521.9|522|520.5|0
1583173500000|2020-03-02 18:25:00|522.5|521|523|521.5|523|521.5|521.8|520.3|0
1583173800000|2020-03-02 18:30:00|522.8|521.3|523.3|521.8|523.5|522|522.4|520.9|0
1583174100000|2020-03-02 18:35:00|523.2|521.7|524.3|522.8|524.8|523.3|523|521.5|1
1583174400000|2020-03-02 18:40:00|524.1|522.6|524.3|522.8|524.8|523.3|523.8|522.3|0
1583174700000|2020-03-02 18:45:00|524|522.5|523.8|522.3|524|522.5|523.3|521.8|0
1583175000000|2020-03-02 18:50:00|524|522.5|526|524.5|526|524.5|523.8|522.3|0
1583175300000|2020-03-02 18:55:00|525.8|524.3|525.8|524.3|526|524.5|524.8|523.3|0
1583175600000|2020-03-02 19:00:00|525.7|524.2|525.3|523.8|525.8|524.3|525|523.5|0
1583175900000|2020-03-02 19:05:00|525.5|524|524.5|523|526|524.5|524.5|523|0
1583176200000|2020-03-02 19:10:00|524.8|523.3|524.4|522.9|525|524|523.1|522.2|18
1583176500000|2020-03-02 19:15:00|524|523.4|524.7|524.1|525.5|524.9|524|523.4|40
1583197200000|2020-03-03 01:00:00|524.4|522.9|523.5|522.9|525.1|523.9|523.2|522.6|0
1583197500000|2020-03-03 01:05:00|523.4|522.8|523.2|522.6|523.7|522.9|523|522.4|0
1583197800000|2020-03-03 01:10:00|523.1|522.5|523.3|522.3|523.7|522.9|523.1|522.2|0
1583198100000|2020-03-03 01:15:00|523.4|522.4|523.5|522.5|523.9|522.9|523.2|522.4|0
1583198400000|2020-03-03 01:20:00|523.7|522.9|522.9|522.3|523.7|522.9|522.7|522.1|0
1583198700000|2020-03-03 01:25:00|523|522.4|523.1|521.6|523.3|522.5|522.8|521.3|16
1583199000000|2020-03-03 01:30:00|523|521.5|522.8|521.3|523|521.5|522.6|521.1|0
1583199300000|2020-03-03 01:35:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|2
1583199600000|2020-03-03 01:40:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|0
1583199900000|2020-03-03 01:45:00|522|521.4|522.1|521.5|522.1|521.5|521.8|521.2|0
1583200200000|2020-03-03 01:50:00|522.2|521.6|522.3|521.7|522.6|522|522.1|521.5|20
1583200500000|2020-03-03 01:55:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|0
1583200800000|2020-03-03 02:00:00|522.4|521.8|522.5|521.9|522.6|522|522.4|521.8|0
1583201100000|2020-03-03 02:05:00|522.6|522|522.8|522.2|523|522.4|522.6|522|0
1583201400000|2020-03-03 02:10:00|522.9|522.3|523|522.4|523|522.4|522.8|522.2|0
1583201700000|2020-03-03 02:15:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|0
1583202000000|2020-03-03 02:20:00|523.4|522.8|523|522.4|523.4|522.8|523|522.4|0
1583202600000|2020-03-03 02:30:00|523.3|522.7|523.1|522.5|523.3|522.7|523|522.4|0
1583202900000|2020-03-03 02:35:00|523|522.4|523|522.4|523|522.4|523|522.4|0
1583203500000|2020-03-03 02:45:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|0
1583203800000|2020-03-03 02:50:00|523.2|522.6|523.1|522.5|523.3|522.7|523|522.4|0
1583204100000|2020-03-03 02:55:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|0
1583204400000|2020-03-03 03:00:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|0
1583204700000|2020-03-03 03:05:00|523|522.4|523.2|522.6|523.3|522.7|523|522.4|0
1583205000000|2020-03-03 03:10:00|523|522.4|523.1|522.5|523.3|522.7|523|522.4|0
1583205300000|2020-03-03 03:15:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|0
1583205600000|2020-03-03 03:20:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|0
1583205900000|2020-03-03 03:25:00|||||||||4
1583206200000|2020-03-03 03:30:00|523.7|522.7|523.7|522.7|523.7|522.7|523.7|522.7|5
1583206500000|2020-03-03 03:35:00|523.9|522.4|523.5|522.5|523.9|522.7|523.5|522|0
1583206800000|2020-03-03 03:40:00|523.7|522.2|523.5|522.5|523.7|522.5|523.5|522.2|0
1583207400000|2020-03-03 03:50:00|523.7|522.2|523.7|522.7|523.8|522.7|523.7|522.2|0
1583209800000|2020-03-03 04:30:00|523.6|522.2|523.5|522.5|523.8|522.7|523.5|522.2|0
1583210100000|2020-03-03 04:35:00|523.7|522.2|523.7|522.7|523.9|522.7|523.7|522.2|0
1583210400000|2020-03-03 04:40:00|524|522.5|523.7|523.1|524.2|523.4|523.7|522.5|0
1583210700000|2020-03-03 04:45:00|523.9|522.9|523.7|522.7|523.9|522.9|523.7|522.7|0
1583211000000|2020-03-03 04:50:00|523.9|522.4|523.5|522.5|523.9|522.7|523.3|522.1|0
1583211900000|2020-03-03 05:05:00|523.7|522.2|523.2|522.2|523.7|522.2|523.2|522|0
1583212200000|2020-03-03 05:10:00|523.5|522|523.5|522.5|523.7|522.5|523.5|522|0
1583212800000|2020-03-03 05:20:00||522||522||522||522|0
1583213100000|2020-03-03 05:25:00|523.2|522.2|523.5|522.5|523.7|522.5|523.2|522|0
1583213400000|2020-03-03 05:30:00|523.7|522.2|523.6|522.1|523.9|522.7|523.5|522.1|0
1583213700000|2020-03-03 05:35:00|523.5|522|523.5|522.5|523.7|522.5|523.5|522|0
1583214000000|2020-03-03 05:40:00|523.6|522.1|523.5|522.5|523.7|522.5|523.5|522|0
1583214900000|2020-03-03 05:55:00|523.2|522|523.2|522.2|523.5|522.2|523.2|522|0
1583215200000|2020-03-03 06:00:00|523|522|523|521.5|523.2|522|522.6|521.2|0
1583215500000|2020-03-03 06:05:00|522.7|521.7|523|521.5|523|521.7|522.7|521.5|0
1583215800000|2020-03-03 06:10:00|522.7|521.7|522.7|521.2|523|521.7|522.5|521.2|0
1583216100000|2020-03-03 06:15:00|522.5|521.5|522.5|521.5|522.7|521.5|522.5|521|0
1583216400000|2020-03-03 06:20:00|522.6|521.1|522.9|521.4|522.9|521.7|522.5|521.1|0
1583216700000|2020-03-03 06:25:00|522.8|521.3|523|521.5|523|521.7|522.6|521.2|0
1583217000000|2020-03-03 06:30:00|522.7|521.7|523.7|522.7|524.2|523.1|522.7|521.7|0
1583217300000|2020-03-03 06:35:00|524|523.1|523.8|522.8|524.1|523.1|523.6|522.6|0
1583217600000|2020-03-03 06:40:00|523.7|522.7|523.8|522.8|524|523.1|523.6|522.7|0
1583217900000|2020-03-03 06:45:00|523.6|523|523.8|522.8|524|523.1|523.5|522.7|0
1583218200000|2020-03-03 06:50:00|523.7|522.7|523.7|522.7|523.8|523|523.6|522.7|0
1583218500000|2020-03-03 06:55:00|523.8|522.8|523.8|522.8|523.9|523.1|523.7|522.7|0
1583218800000|2020-03-03 07:00:00|523.7|522.7|524|523|524|523.1|523.6|522.7|0
1583219100000|2020-03-03 07:05:00|523.7|523.1|523.7|522.7|523.9|523.1|523.6|522.7|0
1583219400000|2020-03-03 07:10:00|523.8|522.8|523.7|523.1|523.8|523.1|523.6|522.8|0
1583219700000|2020-03-03 07:15:00|523.5|522.9|523.7|522.7|523.7|522.9|523.5|522.7|0
1583220000000|2020-03-03 07:20:00|523.6|523|524|523|524|523.1|523.6|522.8|0
1583220300000|2020-03-03 07:25:00|523.8|523.2|524|523.4|524.2|523.4|523.8|523|0
1583220600000|2020-03-03 07:30:00|524.1|523.1|523.7|523.1|524.1|523.1|523.7|523|0
1583220900000|2020-03-03 07:35:00|524|523|524|523.4|524.2|523.4|523.9|523|0
1583221200000|2020-03-03 07:40:00|523.7|523.1|524|523.4|524.1|523.4|523.7|523|0
1583221500000|2020-03-03 07:45:00|524.1|523.1|524|523|524.2|523.4|523.7|523|0
1583221800000|2020-03-03 07:50:00|523.7|523.1|523.8|522.8|524.2|523.4|523.7|522.8|0
1583222100000|2020-03-03 07:55:00|523.7|522.7|523.5|522.5|523.9|522.7|522.9|521.8|0
1583222400000|2020-03-03 08:00:00|523.2|522.6|523.5|522.5|523.7|522.8|523.2|522.5|0
1583222700000|2020-03-03 08:05:00|523.2|522.6|523|522|523.4|522.6|522.7|521.9|0
1583223000000|2020-03-03 08:10:00|523.2|522.2|523.7|523.1|523.7|523.1|523|522.2|0
1583223300000|2020-03-03 08:15:00|524|522.7|524|523|525|524.1|523.8|522.7|0
1583223600000|2020-03-03 08:20:00|524.2|523.2|524.2|523.2|524.4|523.4|524|522.8|0
1583223900000|2020-03-03 08:25:00|524|523.4|524.2|523.2|524.4|523.4|523.9|522.8|0
1583224200000|2020-03-03 08:30:00|524.3|522.8|524.2|523.2|524.3|523.4|524|522.8|0
1583224800000|2020-03-03 08:40:00|524|523|524.3|522.8|524.3|523.2|524|522.8|0
1583225100000|2020-03-03 08:45:00|524.2|523.2|524.2|523.2|524.3|523.2|524|522.8|0
1583225400000|2020-03-03 08:50:00|524.3|522.8|524|523|524.4|523.2|524|522.8|0
1583226000000|2020-03-03 09:00:00|524.1|522.6|524|523|524.1|523|523.5|522.5|0
1583226300000|2020-03-03 09:05:00|523.7|523.1|523.7|522.7|523.9|523.1|523.5|522.3|0
1583226600000|2020-03-03 09:10:00|523.8|522.8|523.8|522.8|523.8|522.8|523.8|522.8|0
1583226900000|2020-03-03 09:15:00|523.7|522.7|524|523|524.2|523.4|523.7|522.7|0
1583227200000|2020-03-03 09:20:00|523.7|522.5|523.7|522.7|524.2|523|523.7|522.5|0
1583227500000|2020-03-03 09:25:00|524.1|522.6|523.5|522.5|524.1|522.8|523.5|522.1|0
1583227800000|2020-03-03 09:30:00|523.6|522.1|523.2|522.2|523.6|522.4|523|521.7|0
1583228100000|2020-03-03 09:35:00|523.3|522.3|523.2|522.2|523.4|522.4|523.2|522.2|0
1583228400000|2020-03-03 09:40:00|523|522.4|523|522|523.2|522.4|522.7|522|0
1583228700000|2020-03-03 09:45:00|522.7|522.1|523.7|522.7|524.1|523.1|522.7|521.8|0
1583229000000|2020-03-03 09:50:00|523.6|522.6|524.2|523.2|524.4|523.6|523.5|522.3|0
1583229300000|2020-03-03 09:55:00|524|523.4|523.7|523.1|524.1|523.4|523.5|522.6|0
1583229600000|2020-03-03 10:00:00|523.8|522.8|523.5|522.9|523.8|522.9|523.2|522.5|0
1583229900000|2020-03-03 10:05:00|523.7|522.7|524.1|523.1|524.1|523.1|523.2|522.5|0
1583230200000|2020-03-03 10:10:00|524|523|524.5|523.5|524.7|524.1|523.9|523|0
1583230500000|2020-03-03 10:15:00|524.7|523.7|524.5|523.5|525.1|524.4|524.3|523.3|0
1583230800000|2020-03-03 10:20:00|524.6|523.6|524.7|523.7|525.2|524.1|524.5|523.3|0
1583231100000|2020-03-03 10:25:00|525|524.1|524.7|523.7|525|524.1|524.5|523.2|0
1583231400000|2020-03-03 10:30:00|524.9|523.9|526|525.4|526.3|525.6|524.7|523.7|0
1583231700000|2020-03-03 10:35:00|525.7|525|526|525.4|526.2|525.4|525.5|524.7|0
1583232000000|2020-03-03 10:40:00|526.2|525.6|525.5|524.5|526.3|525.6|525|524.2|0
1583232300000|2020-03-03 10:45:00|525.7|524.7|525.5|524.5|525.7|524.9|525.1|524.1|0
1583232600000|2020-03-03 10:50:00|525.6|524.1|525.2|524.2|525.6|524.5|524.2|523.1|0
1583232900000|2020-03-03 10:55:00|525.6|524.1|525|524|525.7|524.5|525|523.8|0
1583233200000|2020-03-03 11:00:00|525.3|523.8|525|524|525.6|524.5|524.7|523.6|0
1583233500000|2020-03-03 11:05:00|525.1|523.6|524.5|523.5|525.4|524.2|524.5|523.2|0
1583233800000|2020-03-03 11:10:00|524.7|523.2|524.5|523.5|525.2|524|524.5|523.2|0
1583234100000|2020-03-03 11:15:00|524.8|523.3|524.8|523.3|524.8|523.7|524.5|523.3|0
1583234400000|2020-03-03 11:20:00|524.5|523.5|524.5|523.5|524.9|523.7|524.5|523.4|0
1583234700000|2020-03-03 11:25:00|524.6|523.1|524.7|523.7|524.7|523.7|524|523|0
1583235000000|2020-03-03 11:30:00|525.1|523.6|525.5|524.5|525.9|524.7|525|523.6|0
1583235300000|2020-03-03 11:35:00|525.8|524.3|525.2|524.2|525.8|524.5|524.7|523.6|0
1583235600000|2020-03-03 11:40:00|525.3|523.8|525.8|524.3|525.8|524.5|525|523.8|0
1583235900000|2020-03-03 11:45:00|525.5|524.5|525.5|524.5|525.9|524.7|525.5|524.4|0
1583236200000|2020-03-03 11:50:00|525.8|524.3|525.5|524.5|525.9|524.7|525.5|524.2|0
1583236500000|2020-03-03 11:55:00|525.2|524.2|525.3|523.8|525.4|524.2|525|523.8|0
1583236800000|2020-03-03 12:00:00|525.1|524.1|525.7|524.7|525.8|524.7|525|524|0
1583237100000|2020-03-03 12:05:00|525.8|524.3|525.5|524.9|525.8|524.9|525.2|524.3|0
1583237400000|2020-03-03 12:10:00|525.7|524.7|525|524.4|525.7|524.8|525|524.3|0
1583237700000|2020-03-03 12:15:00|525.3|524.3|525.7|525.1|525.9|525.1|525.2|524.3|0
1583238000000|2020-03-03 12:20:00|525.6|525|525.7|525.1|526.1|525.3|525.6|525|0
1583238300000|2020-03-03 12:25:00|526|525|526|525.4|526|525.4|525.8|525|0
1583238600000|2020-03-03 12:30:00|526.2|525.6|526.2|525.6|526.4|525.6|526|525.2|0
1583238900000|2020-03-03 12:35:00|526.3|525.3|525.2|524.6|526.4|525.6|525.2|524.5|0
1583239200000|2020-03-03 12:40:00|525.1|524.5|522.3|521.7|525.3|524.6|522.3|521.7|9
1583239500000|2020-03-03 12:45:00|522.2|521.6|522.9|521.9|523.5|522.2|522.1|521.3|25
1583239800000|2020-03-03 12:50:00|522.8|521.8|523.4|521.9|523.4|522|521.6|520.4|3
1583240100000|2020-03-03 12:55:00|523.3|521.8|524.6|523.1|524.8|523.3|523.1|521.6|0
1583240400000|2020-03-03 13:00:00|524.5|523|525.1|523.6|525.8|524.3|524.3|522.8|0
1583240700000|2020-03-03 13:05:00|525.3|523.8|525.3|523.8|525.8|524.3|525.1|523.6|0
1583241000000|2020-03-03 13:10:00|525.1|523.6|525.1|523.6|525.1|523.6|524.8|523.3|0
1583241300000|2020-03-03 13:15:00|525|523.5|524.6|523.1|525.1|523.6|524.6|523.1|0
1583241600000|2020-03-03 13:20:00|524.3|522.8|524.3|522.8|524.6|523.1|523.8|522.3|0
1583241900000|2020-03-03 13:25:00|524.6|523.1|525.1|523.6|525.1|523.6|524.6|523.1|0
1583242200000|2020-03-03 13:30:00|525.3|523.8|525.3|523.8|525.6|524.1|524.3|522.8|0
1583242500000|2020-03-03 13:35:00|525.2|523.7|525.1|523.6|525.3|523.8|524.6|523.1|0
1583242800000|2020-03-03 13:40:00|525.2|523.7|525.6|524.1|525.6|524.1|525.1|523.6|0
1583245800000|2020-03-03 14:30:00|525.3|523.8|528.3|526.8|529.3|527.8|525.1|523.6|1
1583246100000|2020-03-03 14:35:00|528.6|527.1|528.1|526.6|528.6|527.1|527.6|526.1|1
1583246400000|2020-03-03 14:40:00|527.9|526.4|528.2|527.6|528.6|527.9|526.9|526.3|1
1583246700000|2020-03-03 14:45:00|528.5|527.5|530.8|530.2|531.5|530.2|528.2|527.4|59
1583247000000|2020-03-03 14:50:00|531|530|531.6|530.1|531.7|530.7|530.2|529|2
1583247300000|2020-03-03 14:55:00|531.7|530.2|530.5|529|532|530.5|529.7|528.2|10
1583247600000|2020-03-03 15:00:00|530.2|528.7|534|532.5|534|532.5|530.2|528.7|0
1583247900000|2020-03-03 15:05:00|534.2|532.7|532.9|531.4|535|533.5|532.5|531|0
1583248200000|2020-03-03 15:10:00|532.7|531.2|529.7|528.2|533.2|531.7|529.4|527.9|0
1583248500000|2020-03-03 15:15:00|529.8|528.3|530.2|528.7|531.2|529.7|529.4|527.9|0
1583248800000|2020-03-03 15:20:00|530.3|528.8|532.1|530.6|532.4|530.9|530.2|528.7|2
1583249100000|2020-03-03 15:25:00|532.2|530.7|532.9|531.4|533.4|531.9|531.7|530.2|0
1583249400000|2020-03-03 15:30:00|532.7|531.2|532.4|530.9|532.9|531.4|532.3|530.8|0
1583249700000|2020-03-03 15:35:00|532.7|531.2|533.1|531.6|533.4|531.9|532.7|531.2|0
1583250000000|2020-03-03 15:40:00|533.2|531.7|533.7|532.2|534.4|532.9|532.9|531.4|0
1583250300000|2020-03-03 15:45:00|534.1|532.6|534.2|532.7|534.9|533.4|533.8|532.3|0
1583250600000|2020-03-03 15:50:00|534.4|532.9|533.4|531.9|535.2|533.7|532.9|531.4|0
1583250900000|2020-03-03 15:55:00|532.9|531.4|532|530.5|534|532.5|531.7|530.2|0
1583251200000|2020-03-03 16:00:00|531.7|530.2|531.5|530|532|530.5|530.7|529.2|0
1583251500000|2020-03-03 16:05:00|531.2|529.7|531.2|529.7|531.2|529.7|530.2|528.7|0
1583251800000|2020-03-03 16:10:00|531|529.5|530.7|529.2|531.2|529.7|529.7|528.2|0
1583252100000|2020-03-03 16:15:00|531|529.5|530.2|528.7|532|530.5|529.9|528.4|0
1583252400000|2020-03-03 16:20:00|530.3|528.8|527.9|526.4|530.3|528.8|527.7|526.2|0
1583252700000|2020-03-03 16:25:00|528.2|526.7|527.6|526.6|528.2|527.3|526.9|525.6|25
1583253000000|2020-03-03 16:30:00|527.5|526.9|527.4|526.4|527.9|527|527|525.8|0
1583253300000|2020-03-03 16:35:00|527.6|526.8|528.1|527.5|528.6|527.8|527.4|526.4|0
1583253600000|2020-03-03 16:40:00|528.4|527.4|528.6|528|528.9|528|528.1|527.4|0
1583253900000|2020-03-03 16:45:00|528.9|527.9|528.9|527.9|529.4|528.8|528.5|527.6|0
1583254200000|2020-03-03 16:50:00|528.6|528|530.4|529.8|530.9|530.3|528.6|527.9|0
1583254500000|2020-03-03 16:55:00|530.1|529.5|531.4|529.9|531.9|530.5|529.9|529.3|4
1583254800000|2020-03-03 17:00:00|531.1|529.6|530.9|529.4|531.4|529.9|530.6|529.1|0
1583255100000|2020-03-03 17:05:00|530.7|529.2|530.4|528.9|530.9|529.4|529.4|527.9|0
1583255400000|2020-03-03 17:10:00|530.3|528.8|530.2|528.7|531.4|529.9|530.2|528.7|0
1583255700000|2020-03-03 17:15:00|530.3|528.8|530.4|528.9|530.7|529.6|530.2|528.7|1
1583256000000|2020-03-03 17:20:00|530.2|528.7|530.9|529.4|531.2|529.7|530.2|528.7|0
1583256300000|2020-03-03 17:25:00|531.1|529.6|531.2|529.7|531.4|529.9|530.5|529|0
1583256600000|2020-03-03 17:30:00|531|529.5|530.9|529.4|531.7|530.2|530.7|529.2|0
1583256900000|2020-03-03 17:35:00|530.8|529.3|530.7|529.2|531.2|529.7|530.4|528.9|0
1583257200000|2020-03-03 17:40:00|530.8|529.3|531.2|529.7|531.2|529.7|530.4|528.9|0
1583257500000|2020-03-03 17:45:00|531.3|529.8|531.2|529.7|531.7|530.2|530.9|529.4|0
1583257800000|2020-03-03 17:50:00|531.4|529.9|531.1|529.6|531.7|530.2|530.9|529.4|0
1583258100000|2020-03-03 17:55:00|530.9|529.4|531.7|530.2|531.7|530.2|530.7|529.2|0
1583258400000|2020-03-03 18:00:00|531.5|530|530.2|528.7|531.9|530.4|529.9|528.4|0
1583258700000|2020-03-03 18:05:00|529.9|528.4|529.9|528.4|530.2|528.7|529.5|528|0
1583259000000|2020-03-03 18:10:00|530.2|528.7|529.2|528.2|530.2|528.7|528.9|527.9|0
1583259300000|2020-03-03 18:15:00|528.9|527.7|528.4|526.9|529.3|528.2|528.4|526.9|0
1583259600000|2020-03-03 18:20:00|528.7|527.2|527.4|525.9|528.7|527.2|526.9|525.4|0
1583259900000|2020-03-03 18:25:00|527.5|526|527.9|526.4|528.2|526.7|526.9|525.4|0
1583260200000|2020-03-03 18:30:00|527.8|526.3|528.4|526.9|528.7|527.2|527.7|526.2|0
1583260500000|2020-03-03 18:35:00|528.3|526.8|526.4|525.8|528.4|526.9|526.4|525.8|3
1583260800000|2020-03-03 18:40:00|526.6|525.6|527.4|526.4|527.5|526.8|526.6|525.6|2
1583261100000|2020-03-03 18:45:00|527.5|526.5|527.4|526.4|527.7|527|527|526|0
1583261400000|2020-03-03 18:50:00|527.5|526.8|526.5|525|527.6|526.8|526.1|524.9|0
1583261700000|2020-03-03 18:55:00|526.6|525.1|526.8|525.3|526.8|525.7|526.1|524.9|46
1583262000000|2020-03-03 19:00:00|526.6|525.1|527.6|526.1|528|526.5|526.6|525.1|0
1583262300000|2020-03-03 19:05:00|527.7|526.2|526.8|525.3|527.8|526.3|526.3|524.8|0
1583262600000|2020-03-03 19:10:00|526.9|525.4|528.5|527|528.8|527.3|526.8|525.3|0
1583262900000|2020-03-03 19:15:00|528.6|527.1|528.3|526.8|528.8|527.3|527.8|526.3|0
1583283600000|2020-03-04 01:00:00|527.1|525.6|526.4|524.9|527.1|525.6|526.2|524.7|0
1583283900000|2020-03-04 01:05:00|526.6|525.1|526.4|524.9|526.9|525.4|526.4|524.9|0
1583284200000|2020-03-04 01:10:00|526.5|525|526.4|524.9|526.6|525.1|526.4|524.9|0
1583284500000|2020-03-04 01:15:00|526.2|524.7|525.9|524.4|526.2|524.7|525.4|523.9|0
1583284800000|2020-03-04 01:20:00|525.7|524.2|526.4|524.9|526.6|525.1|525.6|524.1|0
1583285100000|2020-03-04 01:25:00|526.2|524.7|526.5|525|526.6|525.1|526.1|524.6|0
1583285400000|2020-03-04 01:30:00|526.4|524.9|526.1|524.6|526.5|525|526.1|524.6|0
1583285700000|2020-03-04 01:35:00|526.4|524.9|526.4|524.9|526.4|524.9|526.1|524.6|0
1583286000000|2020-03-04 01:40:00|526.5|525|526.4|524.9|526.6|525.1|526.4|524.9|0
1583286300000|2020-03-04 01:45:00|526.3|524.8|526.2|524.7|526.4|524.9|526.1|524.6|0
1583286600000|2020-03-04 01:50:00|526.1|524.6|526.1|524.6|526.1|524.6|525.9|524.4|0
1583287200000|2020-03-04 02:00:00|526|524.5|526.1|524.6|526.1|524.6|526|524.5|0
1583287500000|2020-03-04 02:05:00|526.2|524.7|526.2|524.7|526.3|524.8|526.2|524.7|0
1583287800000|2020-03-04 02:10:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583288100000|2020-03-04 02:15:00|525.8|524.3|525.8|524.3|526|524.5|525.6|524.1|0
1583288400000|2020-03-04 02:20:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1583288700000|2020-03-04 02:25:00|526.2|524.7|526.2|524.7|526.2|524.7|526.2|524.7|0
1583289000000|2020-03-04 02:30:00|526.3|524.8|526.4|524.9|526.6|525.1|526.3|524.8|0
1583289300000|2020-03-04 02:35:00|526.3|524.8|526.4|524.9|526.6|525.1|526.3|524.8|0
1583289600000|2020-03-04 02:40:00|526.3|524.8|526.6|525.1|526.6|525.1|526.3|524.8|0
1583289900000|2020-03-04 02:45:00|526.3|524.8|526.4|524.9|526.6|525.1|526.3|524.8|0
1583290200000|2020-03-04 02:50:00|526.3|524.8|526.3|524.8|526.3|524.8|526.3|524.8|0
1583290500000|2020-03-04 02:55:00|526.6|525.1|526.3|524.8|526.6|525.1|526.3|524.8|0
1583291100000|2020-03-04 03:05:00|526.1|524.6|525.8|524.3|526.1|524.6|525.8|524.3|0
1583291400000|2020-03-04 03:10:00|525.9|524.4|526.1|524.6|526.3|524.8|525.8|524.3|0
1583292000000|2020-03-04 03:20:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1583292300000|2020-03-04 03:25:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1583292600000|2020-03-04 03:30:00|526.3|524.8|526.3|524.8|526.3|524.8|526.1|524.6|0
1583293200000|2020-03-04 03:40:00|526.2|524.7|526.2|524.7|526.2|524.7|526.1|524.6|0
1583293500000|2020-03-04 03:45:00|526.3|524.8|526.3|524.8|526.3|524.8|526.2|524.7|0
1583294400000|2020-03-04 04:00:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583295300000|2020-03-04 04:15:00|526|524.5|526.1|524.6|526.1|524.6|525.8|524.3|0
1583295600000|2020-03-04 04:20:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1583295900000|2020-03-04 04:25:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1583296800000|2020-03-04 04:40:00|526.3|524.8|526.3|524.8|526.3|524.8|526.3|524.8|0
1583297100000|2020-03-04 04:45:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583297400000|2020-03-04 04:50:00|526.2|524.7|526.3|524.8|526.3|524.8|526.2|524.7|0
1583297700000|2020-03-04 04:55:00|526.4|524.9|526.4|524.9|526.6|525.1|526.3|524.8|0
1583298000000|2020-03-04 05:00:00|526.6|525.1|526.6|525.1|526.6|525.1|526.6|525.1|0
1583298600000|2020-03-04 05:10:00|526.4|524.9|526.3|524.8|526.4|524.9|526.3|524.8|0
1583298900000|2020-03-04 05:15:00|526.6|525.1|526.3|524.8|526.6|525.1|526.3|524.8|0
1583299800000|2020-03-04 05:30:00|526.6|525.1|526.3|524.8|526.6|525.1|526.3|524.8|0
1583300100000|2020-03-04 05:35:00|526.2|524.7|526.2|524.7|526.3|524.8|526.1|524.6|0
1583300400000|2020-03-04 05:40:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583300700000|2020-03-04 05:45:00|526.2|524.7|526.2|524.7|526.3|524.8|526.1|524.6|0
1583301000000|2020-03-04 05:50:00|526.1|524.6|526.2|524.7|526.3|524.8|525.8|524.6|0
1583301300000|2020-03-04 05:55:00|526.1|524.6|526.1|524.6|526.2|524.7|526.1|524.6|0
1583301600000|2020-03-04 06:00:00|525.8|524.3|525.9|524.4|526.1|524.6|525.8|524.3|0
1583301900000|2020-03-04 06:05:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1583302200000|2020-03-04 06:10:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1583302500000|2020-03-04 06:15:00|526.1|524.6|525.9|524.4|526.1|524.6|525.9|524.4|0
1583302800000|2020-03-04 06:20:00|525.8|524.3|525.6|524.1|526.1|524.6|525.6|524.1|0
1583303100000|2020-03-04 06:25:00|525.7|524.2|525.6|524.1|525.7|524.2|525.6|524.1|0
1583303400000|2020-03-04 06:30:00|525.3|523.8|525.3|523.8|525.4|523.9|525.3|523.8|0
1583304000000|2020-03-04 06:40:00|525.4|523.9|525.6|524.1|525.6|524.1|525.3|523.8|0
1583304300000|2020-03-04 06:45:00|525.3|523.8|525.1|523.6|525.3|523.8|525.1|523.6|0
1583304600000|2020-03-04 06:50:00|525.2|523.7|525.1|523.6|525.3|523.8|525.1|523.6|0
1583304900000|2020-03-04 06:55:00|525.2|523.7|525.2|523.7|525.3|523.8|525.1|523.6|0
1583305200000|2020-03-04 07:00:00|525.3|523.8|525.2|523.7|525.3|523.8|525.1|523.6|0
1583305500000|2020-03-04 07:05:00|525.1|523.6|525.3|523.8|525.3|523.8|525.1|523.6|0
1583305800000|2020-03-04 07:10:00|525.1|523.6|525.3|523.8|525.3|523.8|525.1|523.6|0
1583306100000|2020-03-04 07:15:00|525.2|523.7|525.1|523.6|525.2|523.7|525.1|523.6|0
1583306400000|2020-03-04 07:20:00|525.3|523.8|525.4|523.9|525.6|524.1|525.3|523.8|0
1583306700000|2020-03-04 07:25:00|525.3|523.8|525.6|524.1|525.6|524.1|525.2|523.7|0
1583307000000|2020-03-04 07:30:00|525.4|523.9|524.8|523.3|525.6|524.1|524.8|523.3|0
1583307300000|2020-03-04 07:35:00|525.1|523.6|524.8|523.3|525.1|523.6|524.6|523.1|0
1583307600000|2020-03-04 07:40:00|524.9|523.4|524.8|523.3|525.1|523.6|524.7|523.2|0
1583307900000|2020-03-04 07:45:00|525.1|523.6|525.6|524.1|525.6|524.1|525.1|523.6|0
1583308200000|2020-03-04 07:50:00|525.3|523.8|525.2|523.7|525.4|523.9|525.2|523.7|0
1583308500000|2020-03-04 07:55:00|525.1|523.6|524.8|523.3|525.1|523.6|524.8|523.3|0
1583308800000|2020-03-04 08:00:00|524.7|523.2|524.3|522.8|524.7|523.2|524.1|522.6|0
1583309100000|2020-03-04 08:05:00|524.6|523.1|524.1|522.6|524.6|523.1|524.1|522.6|0
1583309400000|2020-03-04 08:10:00|523.9|522.4|525.2|523.7|525.2|523.7|523.8|522.3|0
1583309700000|2020-03-04 08:15:00|525.3|523.8|525.2|523.7|525.3|523.8|525.1|523.6|0
1583310000000|2020-03-04 08:20:00|525.3|523.8|525.3|523.8|525.6|524.1|525.2|523.7|0
1583310300000|2020-03-04 08:25:00|525.2|523.7|525.3|523.8|525.3|523.8|525.1|523.6|0
1583310600000|2020-03-04 08:30:00|525.4|523.9|525.6|524.1|525.6|524.1|525.3|523.8|0
1583310900000|2020-03-04 08:35:00|525.5|524|525.1|523.6|525.5|524|525.1|523.6|0
1583311200000|2020-03-04 08:40:00|524.8|523.3|524.8|523.3|524.8|523.3|524.8|523.3|0
1583311500000|2020-03-04 08:45:00|525.1|523.6|525.1|523.6|525.1|523.6|525.1|523.6|0
1583311800000|2020-03-04 08:50:00|525.2|523.7|525.3|523.8|525.3|523.8|525.1|523.6|0
1583312100000|2020-03-04 08:55:00|525.1|523.6|525.6|524.1|525.6|524.1|525.1|523.6|0
1583312400000|2020-03-04 09:00:00|525.7|524.2|525.6|524.1|525.8|524.3|525.6|524.1|0
1583312700000|2020-03-04 09:05:00|525.7|524.2|525.3|523.8|525.8|524.3|525.3|523.8|0
1583313000000|2020-03-04 09:10:00|525.4|523.9|525.4|523.9|525.6|524.1|525.3|523.8|0
1583313300000|2020-03-04 09:15:00|525.6|524.1|525.6|524.1|525.6|524.1|525.3|523.8|0
1583313600000|2020-03-04 09:20:00|525.3|523.8|525.6|524.1|525.7|524.2|525.3|523.8|0
1583313900000|2020-03-04 09:25:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1583314200000|2020-03-04 09:30:00|526.2|524.7|526.1|524.6|526.3|524.8|526.1|524.6|0
1583314500000|2020-03-04 09:35:00|526.2|524.7|525.9|524.4|526.3|524.8|525.9|524.4|0
1583314800000|2020-03-04 09:40:00|526.1|524.6|526.1|524.6|526.1|524.6|525.9|524.4|0
1583315100000|2020-03-04 09:45:00|525.9|524.4|525.3|523.8|526.1|524.6|525.2|523.7|0
1583315400000|2020-03-04 09:50:00|525.6|524.1|524.6|523.1|525.6|524.1|524.3|522.8|0
1583315700000|2020-03-04 09:55:00|524.8|523.3|524.6|523.1|524.8|523.3|524.3|522.8|0
1583316000000|2020-03-04 10:00:00|524.4|522.9|524.3|522.8|524.6|523.1|524.3|522.8|0
1583316300000|2020-03-04 10:05:00|524.4|522.9|524.8|523.3|524.8|523.3|524.3|522.8|0
1583317200000|2020-03-04 10:20:00|525.1|523.6|524.8|523.3|525.1|523.6|524.8|523.3|0
1583317500000|2020-03-04 10:25:00|524.9|523.4|524.8|523.3|525.1|523.6|524.8|523.3|0
1583318100000|2020-03-04 10:35:00|524.7|523.2|524.3|522.8|524.7|523.2|524.2|522.7|0
1583318400000|2020-03-04 10:40:00|524.2|522.7|524.1|522.6|524.3|522.8|524.1|522.6|0
1583318700000|2020-03-04 10:45:00|523.8|522.3|523.6|522.1|523.8|522.3|523.6|522.1|0
1583319000000|2020-03-04 10:50:00|523.8|522.3|523.6|522.1|523.8|522.3|523.6|522.1|0
1583319300000|2020-03-04 10:55:00|523.3|521.8|523.6|522.1|523.6|522.1|523.1|521.6|0
1583319600000|2020-03-04 11:00:00|523.4|521.9|523.1|521.6|523.4|521.9|522.8|521.3|0
1583319900000|2020-03-04 11:05:00|523.3|521.8|523.3|521.8|523.6|522.1|523.1|521.6|0
1583320200000|2020-03-04 11:10:00|523.4|521.9|523.3|521.8|523.6|522.1|523.3|521.8|0
1583320800000|2020-03-04 11:20:00|523.6|522.1|523.6|522.1|523.6|522.1|523.3|521.8|0
1583321100000|2020-03-04 11:25:00|523.4|521.9|523.8|522.3|523.8|522.3|523.4|521.9|0
1583321400000|2020-03-04 11:30:00|523.7|522.2|523.6|522.1|523.8|522.3|523.6|522.1|0
1583321700000|2020-03-04 11:35:00|523.3|521.8|524.6|523.1|524.8|523.3|523.3|521.8|0
1583322000000|2020-03-04 11:40:00|524.4|522.9|524.3|522.8|524.5|523|524.1|522.6|0
1583322300000|2020-03-04 11:45:00|524.4|522.9|524.4|522.9|524.6|523.1|524.3|522.8|0
1583322600000|2020-03-04 11:50:00|524.6|523.1|524.5|523|524.6|523.1|524.3|522.8|0
1583322900000|2020-03-04 11:55:00|524.6|523.1|524.6|523.1|524.6|523.1|524.3|522.8|0
1583323200000|2020-03-04 12:00:00|524.3|522.8|524.3|522.8|524.6|523.1|524.3|522.8|0
1583323500000|2020-03-04 12:05:00|524.6|523.1|524.8|523.3|524.8|523.3|524.3|522.8|0
1583323800000|2020-03-04 12:10:00|524.7|523.2|524.8|523.3|525.1|523.6|524.7|523.2|0
1583324100000|2020-03-04 12:15:00|524.7|523.2|524.6|523.1|524.7|523.2|524.6|523.1|0
1583324400000|2020-03-04 12:20:00|524.7|523.2|525.1|523.6|525.1|523.6|524.6|523.1|0
1583324700000|2020-03-04 12:25:00|525|523.5|524.6|523.1|525.1|523.6|524.3|522.8|0
1583325000000|2020-03-04 12:30:00|524.8|523.3|524.8|523.3|524.8|523.3|524.6|523.1|0
1583325300000|2020-03-04 12:35:00|525.1|523.6|524.8|523.3|525.1|523.6|524.8|523.3|0
1583325600000|2020-03-04 12:40:00|524.9|523.4|524.1|522.6|524.9|523.4|524.1|522.6|0
1583325900000|2020-03-04 12:45:00|524.2|522.7|524.3|522.8|524.6|523.1|524.2|522.7|0
1583326200000|2020-03-04 12:50:00|524.6|523.1|524.6|523.1|524.6|523.1|524.6|523.1|0
1583326500000|2020-03-04 12:55:00|524.3|522.8|523.8|522.8|524.6|523.3|523.6|522.5|0
1583326800000|2020-03-04 13:00:00|524|522.5|523.3|522.3|524|522.8|523.3|522.2|0
1583327100000|2020-03-04 13:05:00|523.5|522.5|523.1|522.1|523.6|522.6|523.1|521.9|0
1583327400000|2020-03-04 13:10:00|523.5|522|523.3|522.3|523.8|522.6|523.3|522|0
1583327700000|2020-03-04 13:15:00|523.6|522.6|523.1|522.1|523.8|522.6|523.1|522|0
1583328000000|2020-03-04 13:20:00|523.2|522.2|523.8|522.3|524|522.6|523.2|522|0
1583328300000|2020-03-04 13:25:00|524.1|522.6|523.7|522.2|524.1|522.6|523.6|522.1|0
1583328600000|2020-03-04 13:30:00|523.8|522.3|523.8|522.3|524.6|523.1|523.6|522.1|0
1583328900000|2020-03-04 13:35:00|524.1|522.6|523.6|522.1|524.2|522.7|523.6|522.1|0
1583329200000|2020-03-04 13:40:00|523.8|522.3|523.8|522.3|524.1|522.6|523.3|521.8|0
1583332200000|2020-03-04 14:30:00|523.6|522.1|521.7|520.7|524.6|523.1|521.4|520.7|0
1583332500000|2020-03-04 14:35:00|521.4|520.8|522.6|521.1|522.8|521.3|521.4|520.6|0
1583332800000|2020-03-04 14:40:00|522.8|521.3|520.7|520.1|522.8|521.3|520.5|519.7|22
1583333100000|2020-03-04 14:45:00|520.5|519.9|521|519.5|521.4|520.2|520.3|519.4|18
1583333400000|2020-03-04 14:50:00|520.9|519.4|520.6|519.6|521.6|520.4|520.5|519.4|8
1583333700000|2020-03-04 14:55:00|520.9|519.4|520.8|519.3|521.3|520.1|520.1|519.3|0
1583334000000|2020-03-04 15:00:00|520.9|519.4|520.1|518.6|521.4|520.5|520.1|518.6|13
1583334300000|2020-03-04 15:05:00|519.7|518.7|519.4|517.9|519.7|518.9|518.8|517.7|15
1583334600000|2020-03-04 15:10:00|519.2|517.7|518.1|517.5|519.4|517.9|518|517.2|0
1583334900000|2020-03-04 15:15:00|518|517.4|519.7|518.2|520.4|518.9|517.8|517.2|0
1583335200000|2020-03-04 15:20:00|519.9|518.4|520.1|519.5|520.1|519.5|519.1|518|5
1583335500000|2020-03-04 15:25:00|520|519.4|522.1|520.6|522.3|520.8|519.9|519.3|14
1583335800000|2020-03-04 15:30:00|522.3|520.8|521.8|520.8|522.3|521.1|520.8|519.8|0
1583336100000|2020-03-04 15:35:00|522.1|521.1|521.8|520.8|522.1|521.1|521.6|520.4|0
1583336400000|2020-03-04 15:40:00|522.1|520.6|521.3|520.7|523.1|521.8|521.1|519.8|6
1583336700000|2020-03-04 15:45:00|521.2|520.6|521.8|521.2|522.1|521.5|521.1|520.5|0
1583337000000|2020-03-04 15:50:00|521.7|521.1|520.2|519.2|521.7|521.1|520|518.8|0
1583337300000|2020-03-04 15:55:00|520|519|519.6|519|520.2|519.5|519.5|518.5|0
1583337600000|2020-03-04 16:00:00|519.8|518.8|519.3|518.7|520.2|519.5|519.1|518.4|0
1583337900000|2020-03-04 16:05:00|519.5|518.5|519.1|518.5|519.5|518.7|518.8|518|0
1583338200000|2020-03-04 16:10:00|519.3|518.3|519.6|519|519.9|519.2|519.1|518.3|0
1583338500000|2020-03-04 16:15:00|519.8|518.8|520|519|520.3|519.5|519.5|518.5|2
1583338800000|2020-03-04 16:20:00|519.8|519.2|520|519|520|519.2|519.1|518.3|0
1583339100000|2020-03-04 16:25:00|519.8|519.2|519.8|518.8|520.3|519.5|519.5|518.5|0
1583339400000|2020-03-04 16:30:00|519.6|519|519.8|519.2|520|519.2|519|518|0
1583339700000|2020-03-04 16:35:00|520|519|520|519|520.1|519.5|519.3|518.5|0
1583340000000|2020-03-04 16:40:00|520.1|519.5|520.6|520|520.8|520|519.8|519|0
1583340300000|2020-03-04 16:45:00|520.8|520.2|520.1|519.5|521.1|520.5|520.1|519.4|0
1583340600000|2020-03-04 16:50:00|520.3|519.3|520.1|519.5|520.3|519.5|519.6|518.8|1
1583340900000|2020-03-04 16:55:00|520|519|520.1|519.5|520.3|519.7|519.8|519|0
1583341200000|2020-03-04 17:00:00|520.3|519.3|520.5|519.5|520.8|520|520.1|519.3|2
1583341500000|2020-03-04 17:05:00|520.6|520|520.8|519.8|521|520.2|520.1|519.3|0
1583341800000|2020-03-04 17:10:00|520.6|520|521.8|521.2|521.8|521.2|520.1|519.3|0
1583342100000|2020-03-04 17:15:00|521.7|521.1|521.3|520.7|522.2|521.3|521.1|520.5|0
1583342400000|2020-03-04 17:20:00|521.2|520.6|521.3|520.7|521.6|521|521.1|520.4|2
1583342700000|2020-03-04 17:25:00|521.4|520.8|521.6|521|521.8|521.2|521.2|520.3|5
1583343000000|2020-03-04 17:30:00|521.3|520.7|521.3|520.7|521.6|521|520.8|520.2|0
1583343300000|2020-03-04 17:35:00|521.1|520.5|520.8|520.2|521.8|521.2|520.8|520.2|0
1583343600000|2020-03-04 17:40:00|521|519.8|520.6|520|521|520.2|520.1|519.5|0
1583343900000|2020-03-04 17:45:00|520.4|519.8|521.1|520.5|521.1|520.5|520.3|519.5|0
1583344200000|2020-03-04 17:50:00|520.8|520.2|521.3|520.7|521.3|520.7|520.8|520.2|0
1583344500000|2020-03-04 17:55:00|521.2|520.6|521.5|520|521.7|520.7|520.4|519.7|8
1583344800000|2020-03-04 18:00:00|521.7|520.2|522|520.5|522.1|521|521.3|520.1|1
1583345100000|2020-03-04 18:05:00|522.1|520.6|521.3|519.8|522.3|520.8|521.3|519.8|0
1583345400000|2020-03-04 18:10:00|521.5|520|521.8|520.3|522|520.5|521.3|519.8|0
1583345700000|2020-03-04 18:15:00|521.7|520.2|522.3|520.8|522.3|520.8|521.3|519.8|0
1583346000000|2020-03-04 18:20:00|522.2|520.7|522.1|520.6|522.4|521.3|521.5|520|7
1583346300000|2020-03-04 18:25:00|522.3|520.8|521.9|520.4|522.3|520.8|521.6|520.1|0
1583346600000|2020-03-04 18:30:00|522.1|520.6|521.8|520.3|522.1|520.6|521.6|520.1|0
1583346900000|2020-03-04 18:35:00|521.7|520.2|520.9|519.4|522.4|520.9|520.9|519.4|0
1583347200000|2020-03-04 18:40:00|520.6|519.1|520.8|519.3|521.1|519.6|520.6|519.1|0
1583347500000|2020-03-04 18:45:00|520.6|519.1|520.1|518.6|520.8|519.3|520.1|518.6|0
1583347800000|2020-03-04 18:50:00|519.8|518.3|519.8|518.3|520.3|518.8|519.6|518.1|0
1583348100000|2020-03-04 18:55:00|519.6|518.1|519.8|518.3|519.8|518.3|519.3|517.8|0
1583348400000|2020-03-04 19:00:00|520|518.5|519.5|518|520.1|518.6|519.3|517.8|0
1583348700000|2020-03-04 19:05:00|519.6|518.1|519.1|517.6|519.6|518.1|517.8|516.3|0
1583349000000|2020-03-04 19:10:00|519.3|517.8|519|518.4|521.1|519.6|518.5|517.1|1
1583349300000|2020-03-04 19:15:00|518.7|518.1|519.4|517.9|519.9|518.4|518.5|517.4|20
1583370000000|2020-03-05 01:00:00|520.9|519.4|520.1|518.6|521.1|519.6|519.4|517.9|0
1583370300000|2020-03-05 01:05:00|520|518.5|519.9|518.4|520.1|518.6|519.9|518.4|0
1583370600000|2020-03-05 01:10:00|520|518.5|519.6|518.1|520.1|518.6|519.4|517.9|0
1583370900000|2020-03-05 01:15:00|519.8|518.3|519.6|518.1|519.8|518.3|519.4|517.9|0
1583371200000|2020-03-05 01:20:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583371500000|2020-03-05 01:25:00|520.1|518.6|519.6|518.1|520.1|518.6|519.6|518.1|0
1583371800000|2020-03-05 01:30:00|519.7|518.2|519.3|517.8|519.8|518.3|519.3|517.8|0
1583372100000|2020-03-05 01:35:00|519.4|517.9|519.6|518.1|519.7|518.2|519.4|517.9|0
1583372400000|2020-03-05 01:40:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583372700000|2020-03-05 01:45:00|519.7|518.2|519.4|517.9|519.7|518.2|519.3|517.8|0
1583373000000|2020-03-05 01:50:00|519.6|518.1|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373300000|2020-03-05 01:55:00|519.3|517.8|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373600000|2020-03-05 02:00:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583373900000|2020-03-05 02:05:00|519.5|518|519.4|517.9|519.6|518.1|519.3|517.8|0
1583374200000|2020-03-05 02:10:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583374800000|2020-03-05 02:20:00|519.4|517.9|519.4|517.9|519.4|517.9|519.3|517.8|0
1583375100000|2020-03-05 02:25:00|519.3|517.8|519.6|518.1|519.6|518.1|519.3|517.8|0
1583375400000|2020-03-05 02:30:00|519.8|518.3|519.8|518.3|519.8|518.3|519.8|518.3|0
1583376300000|2020-03-05 02:45:00|519.9|518.4|520.3|518.8|520.3|518.8|519.9|518.4|0
1583376900000|2020-03-05 02:55:00|520.4|518.9|520.4|518.9|520.4|518.9|520.4|518.9|0
1583377200000|2020-03-05 03:00:00|520.3|518.8|520.1|518.6|520.3|518.8|520.1|518.6|0
1583377500000|2020-03-05 03:05:00|520.2|518.7|520.4|518.9|520.6|519.1|520.2|518.7|0
1583377800000|2020-03-05 03:10:00|520.3|518.8|520.3|518.8|520.6|519.1|520.1|518.6|0
1583378100000|2020-03-05 03:15:00|520.4|518.9|520.3|518.8|520.6|519.1|520.3|518.8|0
1583378400000|2020-03-05 03:20:00|520.4|518.9|520.6|519.1|520.6|519.1|520.4|518.9|0
1583378700000|2020-03-05 03:25:00|520.5|519|520.1|519.1|520.5|519.1|520.1|518.8|0
1583379000000|2020-03-05 03:30:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583379600000|2020-03-05 03:40:00|520.3|518.8|520.4|518.9|520.4|519.2|520.2|518.8|0
1583379900000|2020-03-05 03:45:00|520.3|519.3|520.4|518.9|520.6|519.3|520.1|518.9|0
1583380200000|2020-03-05 03:50:00|520.1|519.1|520.3|519.3|520.4|519.3|520.1|518.9|0
1583380500000|2020-03-05 03:55:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583380800000|2020-03-05 04:00:00|520.6|519.1|520.3|519.3|520.7|519.4|520.3|519.1|0
1583381400000|2020-03-05 04:10:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583381700000|2020-03-05 04:15:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583382300000|2020-03-05 04:25:00|520.3|519.3|520.1|519.1|520.3|519.3|520.1|519.1|0
1583382600000|2020-03-05 04:30:00|520.2|519.2|520.1|519.1|520.6|519.3|520.1|519.1|0
1583382900000|2020-03-05 04:35:00|520.2|518.7|520.1|519.1|520.3|519.1|519.8|518.7|0
1583383200000|2020-03-05 04:40:00|520.2|518.7|519.8|518.8|520.2|518.8|519.8|518.7|0
1583383500000|2020-03-05 04:45:00|520.1|519.1|520.1|519.1|520.3|519.1|519.8|518.7|0
1583384100000|2020-03-05 04:55:00|520.2|518.7|520.1|519.1|520.2|519.1|519.8|518.7|0
1583385000000|2020-03-05 05:10:00|520.3|518.8|520.1|519.1|520.3|519.1|520|518.7|0
1583385600000|2020-03-05 05:20:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583386500000|2020-03-05 05:35:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583386800000|2020-03-05 05:40:00|519.8|518.8|520.3|519.3|520.3|519.3|519.8|518.6|0
1583387100000|2020-03-05 05:45:00|520.6|519.1|520.1|519.1|520.6|519.1|520.1|519.1|0
1583387400000|2020-03-05 05:50:00|520.3|519.3|520.3|519.3|520.3|519.3|520.3|519.3|0
1583388600000|2020-03-05 06:10:00|520.1|519.1|520.3|519.3|520.6|519.3|520.1|518.9|0
1583388900000|2020-03-05 06:15:00|520.7|519.2|520.5|519.5|520.7|519.5|520.5|519.2|0
1583389200000|2020-03-05 06:20:00|520.6|519.6|520.3|519.3|520.6|519.6|520.3|519.3|0
1583389800000|2020-03-05 06:30:00|520.7|519.2|520.3|519.3|520.8|519.6|520.3|519.2|0
1583390100000|2020-03-05 06:35:00|520.1|519.1|520.3|519.3|520.3|519.3|520.1|518.8|0
1583391000000|2020-03-05 06:50:00|520.1|519.1|520.3|518.8|520.3|519.3|520.1|518.8|0
1583391300000|2020-03-05 06:55:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583391600000|2020-03-05 07:00:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583391900000|2020-03-05 07:05:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583392200000|2020-03-05 07:10:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583392500000|2020-03-05 07:15:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583393100000|2020-03-05 07:25:00|520.3|519.3|520.6|519.6|520.7|519.6|520.1|518.9|0
1583393400000|2020-03-05 07:30:00|520.3|519.3|520.6|519.6|520.8|519.6|520.3|519.3|0
1583393700000|2020-03-05 07:35:00|520.8|519.3|520.3|519.3|520.8|519.4|520.3|519.3|0
1583394000000|2020-03-05 07:40:00|520.5|519.5|520.8|519.3|520.8|519.6|520.3|519.3|0
1583394300000|2020-03-05 07:45:00|520.6|519.6|520.7|519.7|520.8|519.7|520.3|519.1|0
1583394600000|2020-03-05 07:50:00|520.6|519.6|520.6|519.6|521.1|519.8|520.3|519.2|0
1583394900000|2020-03-05 07:55:00|520.8|519.3|520.6|519.6|520.8|519.6|520.3|519.1|0
1583395200000|2020-03-05 08:00:00|520.8|519.3|520.3|519.3|520.8|519.6|520.3|519.1|0
1583395500000|2020-03-05 08:05:00|520.7|519.2|520.3|519.3|520.7|519.4|520.1|518.8|0
1583395800000|2020-03-05 08:10:00|520.1|519.1|519.6|518.6|520.2|519.1|519.6|518.4|0
1583396100000|2020-03-05 08:15:00|519.3|518.3|520.1|519.1|520.4|519.3|519.3|518.3|0
1583396400000|2020-03-05 08:20:00|520.3|519.3|520.3|519.3|521.1|519.8|520.1|518.9|0
1583396700000|2020-03-05 08:25:00|520.4|518.9|520.1|519.1|520.4|519.1|520.1|518.9|0
1583397000000|2020-03-05 08:30:00|520.3|519.3|519.8|518.8|520.6|519.3|519.7|518.4|0
1583397300000|2020-03-05 08:35:00|520.1|518.6|519.6|518.6|520.1|518.8|519.6|518.4|0
1583397600000|2020-03-05 08:40:00|519.8|518.3|520.1|519.1|520.1|519.1|519.8|518.3|0
1583397900000|2020-03-05 08:45:00|520.4|518.9|520.8|519.8|520.8|519.8|520.4|518.9|0
1583398200000|2020-03-05 08:50:00|520.6|519.6|521.1|520.1|521.3|520.1|520.6|519.6|0
1583398500000|2020-03-05 08:55:00|521.4|519.9|521.1|520.1|521.7|520.3|521.1|519.9|0
1583398800000|2020-03-05 09:00:00|520.8|519.8|520.8|519.8|521.2|520.1|520.8|519.7|0
1583399100000|2020-03-05 09:05:00|520.6|519.3|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399400000|2020-03-05 09:10:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399700000|2020-03-05 09:15:00|520.8|519.8|520.8|519.8|520.8|519.8|520.8|519.8|0
1583400000000|2020-03-05 09:20:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583400300000|2020-03-05 09:25:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583400600000|2020-03-05 09:30:00|520.7|519.2|520.3|519.3|520.7|519.6|520.3|519.2|0
1583400900000|2020-03-05 09:35:00|520.6|519.1|520.6|519.6|520.8|519.6|520.3|519.1|0
1583401200000|2020-03-05 09:40:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401500000|2020-03-05 09:45:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401800000|2020-03-05 09:50:00|520.3|519.3|520.3|519.3|520.8|519.6|520.3|519.2|0
1583402100000|2020-03-05 09:55:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583402400000|2020-03-05 10:00:00|520.7|519.2|520.3|519.3|520.7|519.3|520.3|519.2|0
1583402700000|2020-03-05 10:05:00|520.7|519.2|520.6|519.6|521.1|519.8|520.6|519.2|0
1583403000000|2020-03-05 10:10:00|520.8|519.8|520.8|519.8|521.4|520.3|520.8|519.6|0
1583403300000|2020-03-05 10:15:00|521.2|519.7|520.8|519.8|521.3|520.1|520.8|519.6|0
1583403600000|2020-03-05 10:20:00|520.6|519.6|520.5|519|520.8|519.6|520.3|519|19
1583403900000|2020-03-05 10:25:00|520.7|519.2|520.5|519|520.8|519.3|520.5|519|0
1583404200000|2020-03-05 10:30:00|520.3|518.8|520.3|518.8|520.5|519|520.3|518.8|0
1583404500000|2020-03-05 10:35:00|520.5|519|520.7|519.2|520.8|519.3|520.5|519|0
1583404800000|2020-03-05 10:40:00|520.5|519|520.3|518.8|520.5|519|519.9|518.4|0
1583405100000|2020-03-05 10:45:00|520.2|518.7|519.8|518.3|520.3|518.8|519.8|518.3|0
1583405400000|2020-03-05 10:50:00|519.7|518.2|519.8|518.3|520|518.5|519.5|518|0
1583405700000|2020-03-05 10:55:00|519.9|518.4|519.5|518|520|518.5|519.4|517.9|0
1583406000000|2020-03-05 11:00:00|519.3|517.8|519.5|518|519.5|518|519.3|517.8|0
1583406300000|2020-03-05 11:05:00|519.4|517.9|519.8|518.3|519.8|518.3|519.4|517.9|0
1583406600000|2020-03-05 11:10:00|519.5|518|519.7|518.2|519.8|518.3|519.5|518|0
1583406900000|2020-03-05 11:15:00|519.5|518|519.6|518.1|519.8|518.3|519.5|518|0
1583407200000|2020-03-05 11:20:00|519.5|518|518.8|517.3|519.8|518.3|518.5|517|0
1583407500000|2020-03-05 11:25:00|518.7|517.2|518.8|517.3|518.8|517.3|518.5|517|0
1583407800000|2020-03-05 11:30:00|518.9|517.4|518.5|517|519|517.5|518.5|517|0
1583408100000|2020-03-05 11:35:00|518.4|516.9|518.8|517.3|518.8|517.3|518.4|516.9|0
1583408400000|2020-03-05 11:40:00|518.9|517.4|519.3|517.8|519.3|517.8|518.7|517.2|0
1583408700000|2020-03-05 11:45:00|519.1|517.6|519.2|517.7|519.3|517.8|519|517.5|0
1583409000000|2020-03-05 11:50:00|519|517.5|519.3|517.8|519.3|517.8|519|517.5|0
1583409300000|2020-03-05 11:55:00|519|517.5|519.5|518|519.5|518|519|517.5|0
1583409600000|2020-03-05 12:00:00|519.4|517.9|519.7|518.2|519.8|518.3|519.3|517.8|0
1583409900000|2020-03-05 12:05:00|519.8|518.3|519.5|518|519.8|518.3|519.5|518|0
1583410200000|2020-03-05 12:10:00|519.6|518.1|519.8|518.3|519.8|518.3|519.5|518|0
1583410500000|2020-03-05 12:15:00|519.6|518.1|519.5|518|519.8|518.3|519.5|518|0
1583410800000|2020-03-05 12:20:00|519.3|517.8|519.3|517.8|519.4|517.9|519.3|517.8|0
1583411100000|2020-03-05 12:25:00|519.4|517.9|519.3|517.8|519.5|518|519.3|517.8|0
1583411400000|2020-03-05 12:30:00|519|517.5|519|517.5|519.1|517.6|518.8|517.3|0
1583411700000|2020-03-05 12:35:00|519.3|517.8|518.5|517|519.5|518|518.5|517|0
1583412000000|2020-03-05 12:40:00|518.8|517.3|518.8|517.3|518.8|517.3|518.5|517|0
1583412300000|2020-03-05 12:45:00|518.7|517.2|519|517.5|519|517.5|518.3|516.8|0
1583412600000|2020-03-05 12:50:00|518.9|517.4|519.3|517.8|519.3|517.8|518.5|517|0
1583412900000|2020-03-05 12:55:00|519|517.5|518.8|517.3|519.3|517.8|518.8|517.3|0
1583413200000|2020-03-05 13:00:00|519|517.5|518.8|517.3|519|517.5|518.8|517.3|0
1583413500000|2020-03-05 13:05:00|518.5|517|518.3|516.8|518.5|517|518|516.5|0
1583413800000|2020-03-05 13:10:00|518.2|516.7|518|516.5|518.7|517.2|518|516.5|0
1583414100000|2020-03-05 13:15:00|||||||||3
1583414400000|2020-03-05 13:20:00|517.8|516.3|518.3|516.8|518.5|517|517.5|516|0
1583414700000|2020-03-05 13:25:00|518.4|516.9|518.3|516.8|518.4|516.9|518|516.5|0
1583415000000|2020-03-05 13:30:00|518|516.5|517.5|516|518.3|516.8|517.3|515.8|0
1583415300000|2020-03-05 13:35:00|517.7|516.2|517.5|516|518.3|516.8|517.5|516|0
1583415600000|2020-03-05 13:40:00|517.8|516.3|517.8|516.3|517.8|516.3|517.5|516|0
1583418600000|2020-03-05 14:30:00|518.6|517.1|517.2|515.7|518.6|517.3|516.8|515.4|3
1583418900000|2020-03-05 14:35:00|517|515.5|516.7|515.2|517.2|515.7|515.7|514.2|0
1583419200000|2020-03-05 14:40:00|516.9|515.4|518|517.4|518.4|517.6|516.7|515.2|1
1583419500000|2020-03-05 14:45:00|518.2|517.2|518.1|517.5|518.7|518|517.5|516.5|6
1583419800000|2020-03-05 14:50:00|518.2|517.2|517.9|516.4|518.4|517.5|517.4|515.9|3
1583420100000|2020-03-05 14:55:00|518.2|516.7|517.7|516.2|518.2|516.7|517.2|515.7|0
1583420400000|2020-03-05 15:00:00|517.9|516.4|518.9|517.4|518.9|517.4|517.4|515.9|3
1583420700000|2020-03-05 15:05:00|518.7|517.2|520.9|519.4|521.2|519.7|518.7|517.2|0
1583421000000|2020-03-05 15:10:00|521.2|519.7|520.4|518.9|521.7|520.2|520.4|518.9|0
1583421300000|2020-03-05 15:15:00|520.7|519.2|521.7|520.2|522|520.5|520.4|518.9|0
1583421600000|2020-03-05 15:20:00|522|520.5|521.5|520|522.5|521|521.5|520|0
1583421900000|2020-03-05 15:25:00|521.4|519.9|520.5|519|521.5|520|520.5|519|0
1583422200000|2020-03-05 15:30:00|520.7|519.2|518.1|516.6|520.7|519.2|518.1|516.6|0
1583422500000|2020-03-05 15:35:00|518.2|516.7|518.5|517|519.2|517.7|518.2|516.7|0
1583422800000|2020-03-05 15:40:00|518.6|517.1|518.2|516.7|518.7|517.2|517.7|516.2|0
1583423100000|2020-03-05 15:45:00|518|516.5|518.7|517.2|519.2|517.7|518|516.5|0
1583423400000|2020-03-05 15:50:00|518.5|517|519.7|518.2|520|518.5|518.5|517|0
1583423700000|2020-03-05 15:55:00|519.8|518.3|519.7|518.2|520|518.5|519|517.5|0
1583424000000|2020-03-05 16:00:00|520|518.5|520.7|519.2|521.5|520|520|518.5|0
1583424300000|2020-03-05 16:05:00|521|519.5|521.8|520.3|522|520.5|520.2|518.7|0
1583424600000|2020-03-05 16:10:00|521.7|520.2|524.5|523|525|523.5|521.5|520|0
1583424900000|2020-03-05 16:15:00|524.2|522.7|523|521.5|524.5|523|522.7|521.2|0
1583425200000|2020-03-05 16:20:00|523.2|521.7|522.7|521.2|523.2|521.7|522.2|520.7|0
1583425500000|2020-03-05 16:25:00|522.8|521.3|523.2|521.7|523.5|522|522|520.5|0
1583425800000|2020-03-05 16:30:00|523|521.5|522.5|521|523|521.5|522.2|520.7|0
1583426100000|2020-03-05 16:35:00|522.3|520.8|522.2|520.7|522.5|521|521.5|520|0
1583426400000|2020-03-05 16:40:00|522.3|520.8|523.7|522.2|523.7|522.2|522.3|520.8|9
1583426700000|2020-03-05 16:45:00|523.5|522|523.2|521.7|523.7|522.2|523.2|521.7|0
1583427000000|2020-03-05 16:50:00|523.5|522|523.7|522.2|524|522.5|523|521.5|0
1583427300000|2020-03-05 16:55:00|523.8|522.3|523.5|522|524.7|523.2|523.2|521.7|0
1583427600000|2020-03-05 17:00:00|523.6|522.1|523.1|522.5|523.7|522.7|522.8|522|28
1583427900000|2020-03-05 17:05:00|522.8|522.2|522.8|522.2|522.8|522.2|522.1|521.4|0
1583428200000|2020-03-05 17:10:00|522.7|522.1|522.3|521.7|523.3|522.5|522.3|521.7|0
1583428500000|2020-03-05 17:15:00|522.4|521.4|521.8|521.2|522.5|521.7|521.5|520.7|1
1583428800000|2020-03-05 17:20:00|522.1|521.5|522.1|521.5|522.4|521.7|521.8|521|0
1583429100000|2020-03-05 17:25:00|521.8|521.2|523.1|522.5|523.1|522.5|521.8|521|0
1583429400000|2020-03-05 17:30:00|523.3|522.7|521.8|521.2|523.3|522.7|521.8|521|0
1583429700000|2020-03-05 17:35:00|521.6|521|521.1|520.5|522.2|521.5|521.1|520.3|0
1583430000000|2020-03-05 17:40:00|521.3|520.7|521.3|520.7|521.7|521|521.1|520.3|0
1583430300000|2020-03-05 17:45:00|521.1|520.5|520.8|520.2|521.4|520.7|520.3|519.5|0
1583430600000|2020-03-05 17:50:00|520.6|520|521.3|520.7|521.7|521|520.3|519.7|0
1583430900000|2020-03-05 17:55:00|521.1|520.5|520.6|520|521.5|520.7|520.6|519.8|0
1583431200000|2020-03-05 18:00:00|520.8|520.2|520.3|519.7|520.8|520.2|520.1|519.3|0
1583431500000|2020-03-05 18:05:00|520.7|520|520.6|520|520.9|520.2|519.8|519|0
1583431800000|2020-03-05 18:10:00|520.3|519.7|520.3|519.3|520.8|520|520.1|519.3|0
1583432100000|2020-03-05 18:15:00|520.4|519.4|519.6|519|520.6|520|519.3|518.5|0
1583432400000|2020-03-05 18:20:00|519.3|518.7|520.6|520|520.8|520|519.3|518.7|2
1583432700000|2020-03-05 18:25:00|520.8|520.2|520.6|520|521|520.2|520.1|519.5|1
1583433000000|2020-03-05 18:30:00|520.8|520.2|520.8|520.2|521.2|520.5|520.6|519.8|7
1583433300000|2020-03-05 18:35:00|521|520|520.2|519.2|521.1|520.5|520|518.8|0
1583433600000|2020-03-05 18:40:00|520.3|519.3|521.2|519.7|521.3|520|520|518.9|0
1583433900000|2020-03-05 18:45:00|520.9|519.9|520.3|519.3|521.2|519.9|520|518.8|1
1583434200000|2020-03-05 18:50:00|520|519|520|519|520.5|519.3|520|518.9|1
1583434500000|2020-03-05 18:55:00|520.2|518.7|520|519|520.5|519.3|519.4|518.4|0
1583434800000|2020-03-05 19:00:00|519.8|518.8|519.3|518.3|520.5|519.3|519.3|518|0
1583435100000|2020-03-05 19:05:00|519.5|518.5|520|519|520.8|519.5|518.8|517.5|0
1583435400000|2020-03-05 19:10:00|520.3|519.3|519.3|518.3|521.9|520.5|518.8|517.7|13
1583435700000|2020-03-05 19:15:00|519.1|517.8|519.1|517.6|519.5|518.3|518.3|516.8|7
1583370000000|2020-03-05 01:00:00|520.9|519.4|520.1|518.6|521.1|519.6|519.4|517.9|0
1583370300000|2020-03-05 01:05:00|520|518.5|519.9|518.4|520.1|518.6|519.9|518.4|0
1583370600000|2020-03-05 01:10:00|520|518.5|519.6|518.1|520.1|518.6|519.4|517.9|0
1583370900000|2020-03-05 01:15:00|519.8|518.3|519.6|518.1|519.8|518.3|519.4|517.9|0
1583371200000|2020-03-05 01:20:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583371500000|2020-03-05 01:25:00|520.1|518.6|519.6|518.1|520.1|518.6|519.6|518.1|0
1583371800000|2020-03-05 01:30:00|519.7|518.2|519.3|517.8|519.8|518.3|519.3|517.8|0
1583372100000|2020-03-05 01:35:00|519.4|517.9|519.6|518.1|519.7|518.2|519.4|517.9|0
1583372400000|2020-03-05 01:40:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583372700000|2020-03-05 01:45:00|519.7|518.2|519.4|517.9|519.7|518.2|519.3|517.8|0
1583373000000|2020-03-05 01:50:00|519.6|518.1|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373300000|2020-03-05 01:55:00|519.3|517.8|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373600000|2020-03-05 02:00:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583373900000|2020-03-05 02:05:00|519.5|518|519.4|517.9|519.6|518.1|519.3|517.8|0
1583374200000|2020-03-05 02:10:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583374800000|2020-03-05 02:20:00|519.4|517.9|519.4|517.9|519.4|517.9|519.3|517.8|0
1583375100000|2020-03-05 02:25:00|519.3|517.8|519.6|518.1|519.6|518.1|519.3|517.8|0
1583375400000|2020-03-05 02:30:00|519.8|518.3|519.8|518.3|519.8|518.3|519.8|518.3|0
1583376300000|2020-03-05 02:45:00|519.9|518.4|520.3|518.8|520.3|518.8|519.9|518.4|0
1583376900000|2020-03-05 02:55:00|520.4|518.9|520.4|518.9|520.4|518.9|520.4|518.9|0
1583377200000|2020-03-05 03:00:00|520.3|518.8|520.1|518.6|520.3|518.8|520.1|518.6|0
1583377500000|2020-03-05 03:05:00|520.2|518.7|520.4|518.9|520.6|519.1|520.2|518.7|0
1583377800000|2020-03-05 03:10:00|520.3|518.8|520.3|518.8|520.6|519.1|520.1|518.6|0
1583378100000|2020-03-05 03:15:00|520.4|518.9|520.3|518.8|520.6|519.1|520.3|518.8|0
1583378400000|2020-03-05 03:20:00|520.4|518.9|520.6|519.1|520.6|519.1|520.4|518.9|0
1583378700000|2020-03-05 03:25:00|520.5|519|520.1|519.1|520.5|519.1|520.1|518.8|0
1583379000000|2020-03-05 03:30:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583379600000|2020-03-05 03:40:00|520.3|518.8|520.4|518.9|520.4|519.2|520.2|518.8|0
1583379900000|2020-03-05 03:45:00|520.3|519.3|520.4|518.9|520.6|519.3|520.1|518.9|0
1583380200000|2020-03-05 03:50:00|520.1|519.1|520.3|519.3|520.4|519.3|520.1|518.9|0
1583380500000|2020-03-05 03:55:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583380800000|2020-03-05 04:00:00|520.6|519.1|520.3|519.3|520.7|519.4|520.3|519.1|0
1583381400000|2020-03-05 04:10:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583381700000|2020-03-05 04:15:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583382300000|2020-03-05 04:25:00|520.3|519.3|520.1|519.1|520.3|519.3|520.1|519.1|0
1583382600000|2020-03-05 04:30:00|520.2|519.2|520.1|519.1|520.6|519.3|520.1|519.1|0
1583382900000|2020-03-05 04:35:00|520.2|518.7|520.1|519.1|520.3|519.1|519.8|518.7|0
1583383200000|2020-03-05 04:40:00|520.2|518.7|519.8|518.8|520.2|518.8|519.8|518.7|0
1583383500000|2020-03-05 04:45:00|520.1|519.1|520.1|519.1|520.3|519.1|519.8|518.7|0
1583384100000|2020-03-05 04:55:00|520.2|518.7|520.1|519.1|520.2|519.1|519.8|518.7|0
1583385000000|2020-03-05 05:10:00|520.3|518.8|520.1|519.1|520.3|519.1|520|518.7|0
1583385600000|2020-03-05 05:20:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583386500000|2020-03-05 05:35:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583386800000|2020-03-05 05:40:00|519.8|518.8|520.3|519.3|520.3|519.3|519.8|518.6|0
1583387100000|2020-03-05 05:45:00|520.6|519.1|520.1|519.1|520.6|519.1|520.1|519.1|0
1583387400000|2020-03-05 05:50:00|520.3|519.3|520.3|519.3|520.3|519.3|520.3|519.3|0
1583388600000|2020-03-05 06:10:00|520.1|519.1|520.3|519.3|520.6|519.3|520.1|518.9|0
1583388900000|2020-03-05 06:15:00|520.7|519.2|520.5|519.5|520.7|519.5|520.5|519.2|0
1583389200000|2020-03-05 06:20:00|520.6|519.6|520.3|519.3|520.6|519.6|520.3|519.3|0
1583389800000|2020-03-05 06:30:00|520.7|519.2|520.3|519.3|520.8|519.6|520.3|519.2|0
1583390100000|2020-03-05 06:35:00|520.1|519.1|520.3|519.3|520.3|519.3|520.1|518.8|0
1583391000000|2020-03-05 06:50:00|520.1|519.1|520.3|518.8|520.3|519.3|520.1|518.8|0
1583391300000|2020-03-05 06:55:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583391600000|2020-03-05 07:00:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583391900000|2020-03-05 07:05:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583392200000|2020-03-05 07:10:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583392500000|2020-03-05 07:15:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583393100000|2020-03-05 07:25:00|520.3|519.3|520.6|519.6|520.7|519.6|520.1|518.9|0
1583393400000|2020-03-05 07:30:00|520.3|519.3|520.6|519.6|520.8|519.6|520.3|519.3|0
1583393700000|2020-03-05 07:35:00|520.8|519.3|520.3|519.3|520.8|519.4|520.3|519.3|0
1583394000000|2020-03-05 07:40:00|520.5|519.5|520.8|519.3|520.8|519.6|520.3|519.3|0
1583394300000|2020-03-05 07:45:00|520.6|519.6|520.7|519.7|520.8|519.7|520.3|519.1|0
1583394600000|2020-03-05 07:50:00|520.6|519.6|520.6|519.6|521.1|519.8|520.3|519.2|0
1583394900000|2020-03-05 07:55:00|520.8|519.3|520.6|519.6|520.8|519.6|520.3|519.1|0
1583395200000|2020-03-05 08:00:00|520.8|519.3|520.3|519.3|520.8|519.6|520.3|519.1|0
1583395500000|2020-03-05 08:05:00|520.7|519.2|520.3|519.3|520.7|519.4|520.1|518.8|0
1583395800000|2020-03-05 08:10:00|520.1|519.1|519.6|518.6|520.2|519.1|519.6|518.4|0
1583396100000|2020-03-05 08:15:00|519.3|518.3|520.1|519.1|520.4|519.3|519.3|518.3|0
1583396400000|2020-03-05 08:20:00|520.3|519.3|520.3|519.3|521.1|519.8|520.1|518.9|0
1583396700000|2020-03-05 08:25:00|520.4|518.9|520.1|519.1|520.4|519.1|520.1|518.9|0
1583397000000|2020-03-05 08:30:00|520.3|519.3|519.8|518.8|520.6|519.3|519.7|518.4|0
1583397300000|2020-03-05 08:35:00|520.1|518.6|519.6|518.6|520.1|518.8|519.6|518.4|0
1583397600000|2020-03-05 08:40:00|519.8|518.3|520.1|519.1|520.1|519.1|519.8|518.3|0
1583397900000|2020-03-05 08:45:00|520.4|518.9|520.8|519.8|520.8|519.8|520.4|518.9|0
1583398200000|2020-03-05 08:50:00|520.6|519.6|521.1|520.1|521.3|520.1|520.6|519.6|0
1583398500000|2020-03-05 08:55:00|521.4|519.9|521.1|520.1|521.7|520.3|521.1|519.9|0
1583398800000|2020-03-05 09:00:00|520.8|519.8|520.8|519.8|521.2|520.1|520.8|519.7|0
1583399100000|2020-03-05 09:05:00|520.6|519.3|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399400000|2020-03-05 09:10:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399700000|2020-03-05 09:15:00|520.8|519.8|520.8|519.8|520.8|519.8|520.8|519.8|0
1583400000000|2020-03-05 09:20:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583400300000|2020-03-05 09:25:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583400600000|2020-03-05 09:30:00|520.7|519.2|520.3|519.3|520.7|519.6|520.3|519.2|0
1583400900000|2020-03-05 09:35:00|520.6|519.1|520.6|519.6|520.8|519.6|520.3|519.1|0
1583401200000|2020-03-05 09:40:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401500000|2020-03-05 09:45:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401800000|2020-03-05 09:50:00|520.3|519.3|520.3|519.3|520.8|519.6|520.3|519.2|0
1583402100000|2020-03-05 09:55:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583402400000|2020-03-05 10:00:00|520.7|519.2|520.3|519.3|520.7|519.3|520.3|519.2|0
1583402700000|2020-03-05 10:05:00|520.7|519.2|520.6|519.6|521.1|519.8|520.6|519.2|0
1583403000000|2020-03-05 10:10:00|520.8|519.8|520.8|519.8|521.4|520.3|520.8|519.6|0
1583403300000|2020-03-05 10:15:00|521.2|519.7|520.8|519.8|521.3|520.1|520.8|519.6|0
1583403600000|2020-03-05 10:20:00|520.6|519.6|520.5|519|520.8|519.6|520.3|519|19
1583403900000|2020-03-05 10:25:00|520.7|519.2|520.5|519|520.8|519.3|520.5|519|0
1583404200000|2020-03-05 10:30:00|520.3|518.8|520.3|518.8|520.5|519|520.3|518.8|0
1583404500000|2020-03-05 10:35:00|520.5|519|520.7|519.2|520.8|519.3|520.5|519|0
1583404800000|2020-03-05 10:40:00|520.5|519|520.3|518.8|520.5|519|519.9|518.4|0
1583405100000|2020-03-05 10:45:00|520.2|518.7|519.8|518.3|520.3|518.8|519.8|518.3|0
1583405400000|2020-03-05 10:50:00|519.7|518.2|519.8|518.3|520|518.5|519.5|518|0
1583405700000|2020-03-05 10:55:00|519.9|518.4|519.5|518|520|518.5|519.4|517.9|0
1583406000000|2020-03-05 11:00:00|519.3|517.8|519.5|518|519.5|518|519.3|517.8|0
1583406300000|2020-03-05 11:05:00|519.4|517.9|519.8|518.3|519.8|518.3|519.4|517.9|0
1583406600000|2020-03-05 11:10:00|519.5|518|519.7|518.2|519.8|518.3|519.5|518|0
1583406900000|2020-03-05 11:15:00|519.5|518|519.6|518.1|519.8|518.3|519.5|518|0
1583407200000|2020-03-05 11:20:00|519.5|518|518.8|517.3|519.8|518.3|518.5|517|0
1583407500000|2020-03-05 11:25:00|518.7|517.2|518.8|517.3|518.8|517.3|518.5|517|0
1583407800000|2020-03-05 11:30:00|518.9|517.4|518.5|517|519|517.5|518.5|517|0
1583408100000|2020-03-05 11:35:00|518.4|516.9|518.8|517.3|518.8|517.3|518.4|516.9|0
1583408400000|2020-03-05 11:40:00|518.9|517.4|519.3|517.8|519.3|517.8|518.7|517.2|0
1583408700000|2020-03-05 11:45:00|519.1|517.6|519.2|517.7|519.3|517.8|519|517.5|0
1583409000000|2020-03-05 11:50:00|519|517.5|519.3|517.8|519.3|517.8|519|517.5|0
1583409300000|2020-03-05 11:55:00|519|517.5|519.5|518|519.5|518|519|517.5|0
1583409600000|2020-03-05 12:00:00|519.4|517.9|519.7|518.2|519.8|518.3|519.3|517.8|0
1583409900000|2020-03-05 12:05:00|519.8|518.3|519.5|518|519.8|518.3|519.5|518|0
1583410200000|2020-03-05 12:10:00|519.6|518.1|519.8|518.3|519.8|518.3|519.5|518|0
1583410500000|2020-03-05 12:15:00|519.6|518.1|519.5|518|519.8|518.3|519.5|518|0
1583410800000|2020-03-05 12:20:00|519.3|517.8|519.3|517.8|519.4|517.9|519.3|517.8|0
1583411100000|2020-03-05 12:25:00|519.4|517.9|519.3|517.8|519.5|518|519.3|517.8|0
1583411400000|2020-03-05 12:30:00|519|517.5|519|517.5|519.1|517.6|518.8|517.3|0
1583411700000|2020-03-05 12:35:00|519.3|517.8|518.5|517|519.5|518|518.5|517|0
1583412000000|2020-03-05 12:40:00|518.8|517.3|518.8|517.3|518.8|517.3|518.5|517|0
1583412300000|2020-03-05 12:45:00|518.7|517.2|519|517.5|519|517.5|518.3|516.8|0
1583412600000|2020-03-05 12:50:00|518.9|517.4|519.3|517.8|519.3|517.8|518.5|517|0
1583412900000|2020-03-05 12:55:00|519|517.5|518.8|517.3|519.3|517.8|518.8|517.3|0
1583413200000|2020-03-05 13:00:00|519|517.5|518.8|517.3|519|517.5|518.8|517.3|0
1583413500000|2020-03-05 13:05:00|518.5|517|518.3|516.8|518.5|517|518|516.5|0
1583413800000|2020-03-05 13:10:00|518.2|516.7|518|516.5|518.7|517.2|518|516.5|0
1583414100000|2020-03-05 13:15:00|||||||||3
1583414400000|2020-03-05 13:20:00|517.8|516.3|518.3|516.8|518.5|517|517.5|516|0
1583414700000|2020-03-05 13:25:00|518.4|516.9|518.3|516.8|518.4|516.9|518|516.5|0
1583415000000|2020-03-05 13:30:00|518|516.5|517.5|516|518.3|516.8|517.3|515.8|0
1583415300000|2020-03-05 13:35:00|517.7|516.2|517.5|516|518.3|516.8|517.5|516|0
1583415600000|2020-03-05 13:40:00|517.8|516.3|517.8|516.3|517.8|516.3|517.5|516|0
1583418600000|2020-03-05 14:30:00|518.6|517.1|517.2|515.7|518.6|517.3|516.8|515.4|3
1583418900000|2020-03-05 14:35:00|517|515.5|516.7|515.2|517.2|515.7|515.7|514.2|0
1583419200000|2020-03-05 14:40:00|516.9|515.4|518|517.4|518.4|517.6|516.7|515.2|1
1583419500000|2020-03-05 14:45:00|518.2|517.2|518.1|517.5|518.7|518|517.5|516.5|6
1583419800000|2020-03-05 14:50:00|518.2|517.2|517.9|516.4|518.4|517.5|517.4|515.9|3
1583420100000|2020-03-05 14:55:00|518.2|516.7|517.7|516.2|518.2|516.7|517.2|515.7|0
1583420400000|2020-03-05 15:00:00|517.9|516.4|518.9|517.4|518.9|517.4|517.4|515.9|3
1583420700000|2020-03-05 15:05:00|518.7|517.2|520.9|519.4|521.2|519.7|518.7|517.2|0
1583421000000|2020-03-05 15:10:00|521.2|519.7|520.4|518.9|521.7|520.2|520.4|518.9|0
1583421300000|2020-03-05 15:15:00|520.7|519.2|521.7|520.2|522|520.5|520.4|518.9|0
1583421600000|2020-03-05 15:20:00|522|520.5|521.5|520|522.5|521|521.5|520|0
1583421900000|2020-03-05 15:25:00|521.4|519.9|520.5|519|521.5|520|520.5|519|0
1583422200000|2020-03-05 15:30:00|520.7|519.2|518.1|516.6|520.7|519.2|518.1|516.6|0
1583422500000|2020-03-05 15:35:00|518.2|516.7|518.5|517|519.2|517.7|518.2|516.7|0
1583422800000|2020-03-05 15:40:00|518.6|517.1|518.2|516.7|518.7|517.2|517.7|516.2|0
1583423100000|2020-03-05 15:45:00|518|516.5|518.7|517.2|519.2|517.7|518|516.5|0
1583423400000|2020-03-05 15:50:00|518.5|517|519.7|518.2|520|518.5|518.5|517|0
1583423700000|2020-03-05 15:55:00|519.8|518.3|519.7|518.2|520|518.5|519|517.5|0
1583424000000|2020-03-05 16:00:00|520|518.5|520.7|519.2|521.5|520|520|518.5|0
1583424300000|2020-03-05 16:05:00|521|519.5|521.8|520.3|522|520.5|520.2|518.7|0
1583424600000|2020-03-05 16:10:00|521.7|520.2|524.5|523|525|523.5|521.5|520|0
1583424900000|2020-03-05 16:15:00|524.2|522.7|523|521.5|524.5|523|522.7|521.2|0
1583425200000|2020-03-05 16:20:00|523.2|521.7|522.7|521.2|523.2|521.7|522.2|520.7|0
1583425500000|2020-03-05 16:25:00|522.8|521.3|523.2|521.7|523.5|522|522|520.5|0
1583425800000|2020-03-05 16:30:00|523|521.5|522.5|521|523|521.5|522.2|520.7|0
1583426100000|2020-03-05 16:35:00|522.3|520.8|522.2|520.7|522.5|521|521.5|520|0
1583426400000|2020-03-05 16:40:00|522.3|520.8|523.7|522.2|523.7|522.2|522.3|520.8|9
1583426700000|2020-03-05 16:45:00|523.5|522|523.2|521.7|523.7|522.2|523.2|521.7|0
1583427000000|2020-03-05 16:50:00|523.5|522|523.7|522.2|524|522.5|523|521.5|0
1583427300000|2020-03-05 16:55:00|523.8|522.3|523.5|522|524.7|523.2|523.2|521.7|0
1583427600000|2020-03-05 17:00:00|523.6|522.1|523.1|522.5|523.7|522.7|522.8|522|28
1583427900000|2020-03-05 17:05:00|522.8|522.2|522.8|522.2|522.8|522.2|522.1|521.4|0
1583428200000|2020-03-05 17:10:00|522.7|522.1|522.3|521.7|523.3|522.5|522.3|521.7|0
1583428500000|2020-03-05 17:15:00|522.4|521.4|521.8|521.2|522.5|521.7|521.5|520.7|1
1583428800000|2020-03-05 17:20:00|522.1|521.5|522.1|521.5|522.4|521.7|521.8|521|0
1583429100000|2020-03-05 17:25:00|521.8|521.2|523.1|522.5|523.1|522.5|521.8|521|0
1583429400000|2020-03-05 17:30:00|523.3|522.7|521.8|521.2|523.3|522.7|521.8|521|0
1583429700000|2020-03-05 17:35:00|521.6|521|521.1|520.5|522.2|521.5|521.1|520.3|0
1583430000000|2020-03-05 17:40:00|521.3|520.7|521.3|520.7|521.7|521|521.1|520.3|0
1583430300000|2020-03-05 17:45:00|521.1|520.5|520.8|520.2|521.4|520.7|520.3|519.5|0
1583430600000|2020-03-05 17:50:00|520.6|520|521.3|520.7|521.7|521|520.3|519.7|0
1583430900000|2020-03-05 17:55:00|521.1|520.5|520.6|520|521.5|520.7|520.6|519.8|0
1583431200000|2020-03-05 18:00:00|520.8|520.2|520.3|519.7|520.8|520.2|520.1|519.3|0
1583431500000|2020-03-05 18:05:00|520.7|520|520.6|520|520.9|520.2|519.8|519|0
1583431800000|2020-03-05 18:10:00|520.3|519.7|520.3|519.3|520.8|520|520.1|519.3|0
1583432100000|2020-03-05 18:15:00|520.4|519.4|519.6|519|520.6|520|519.3|518.5|0
1583432400000|2020-03-05 18:20:00|519.3|518.7|520.6|520|520.8|520|519.3|518.7|2
1583432700000|2020-03-05 18:25:00|520.8|520.2|520.6|520|521|520.2|520.1|519.5|1
1583433000000|2020-03-05 18:30:00|520.8|520.2|520.8|520.2|521.2|520.5|520.6|519.8|7
1583433300000|2020-03-05 18:35:00|521|520|520.2|519.2|521.1|520.5|520|518.8|0
1583433600000|2020-03-05 18:40:00|520.3|519.3|521.2|519.7|521.3|520|520|518.9|0
1583433900000|2020-03-05 18:45:00|520.9|519.9|520.3|519.3|521.2|519.9|520|518.8|1
1583434200000|2020-03-05 18:50:00|520|519|520|519|520.5|519.3|520|518.9|1
1583434500000|2020-03-05 18:55:00|520.2|518.7|520|519|520.5|519.3|519.4|518.4|0
1583434800000|2020-03-05 19:00:00|519.8|518.8|519.3|518.3|520.5|519.3|519.3|518|0
1583435100000|2020-03-05 19:05:00|519.5|518.5|520|519|520.8|519.5|518.8|517.5|0
1583435400000|2020-03-05 19:10:00|520.3|519.3|519.3|518.3|521.9|520.5|518.8|517.7|13
1583435700000|2020-03-05 19:15:00|519.1|517.8|519.1|517.6|519.5|518.3|518.3|516.8|7
1583456400000|2020-03-06 01:00:00|518.7|517.2|518.5|517|519.2|517.7|517.7|516.2|0
1583456700000|2020-03-06 01:05:00|518.2|516.7|518.2|516.7|518.5|517|517.7|516.2|0
1583457000000|2020-03-06 01:10:00|518.1|516.6|517.5|516|518.1|516.6|517.2|515.7|0
1583457300000|2020-03-06 01:15:00|517.2|515.7|517.5|516|517.5|516|517.2|515.7|0
1583457600000|2020-03-06 01:20:00|517.7|516.2|518.5|517|518.6|517.1|517.7|516.2|0
1583457900000|2020-03-06 01:25:00|518.7|517.2|518.5|517|518.7|517.2|518.2|516.7|0
1583458200000|2020-03-06 01:30:00|518.3|516.8|518.5|517|518.6|517.1|518.2|516.7|0
1583458500000|2020-03-06 01:35:00|518.4|516.9|518.2|516.7|518.4|516.9|518.2|516.7|0
1583459100000|2020-03-06 01:45:00|518.4|516.9|518.5|517|518.5|517|518.2|516.7|0
1583459400000|2020-03-06 01:50:00|518.4|516.9|518|516.5|518.5|517|518|516.5|0
1583459700000|2020-03-06 01:55:00|518.1|516.6|518.2|516.7|518.2|516.7|518.1|516.6|0
1583460000000|2020-03-06 02:00:00|518.1|516.6|518|516.5|518.1|516.6|517.7|516.2|0
1583460300000|2020-03-06 02:05:00|517.8|516.3|518|516.5|518.1|516.6|517.7|516.2|0
1583460600000|2020-03-06 02:10:00|517.8|516.3|518|516.5|518|516.5|517.8|516.3|0
1583460900000|2020-03-06 02:15:00|518.1|516.6|518|516.5|518.5|517|518|516.5|0
1583461200000|2020-03-06 02:20:00|518.1|516.6|518|516.5|518.3|516.8|518|516.5|0
1583461500000|2020-03-06 02:25:00|517.8|516.3|517.8|516.3|517.8|516.3|517.7|516.2|0
1583461800000|2020-03-06 02:30:00|518|516.5|518.1|516.6|518.2|516.7|518|516.5|0
1583462100000|2020-03-06 02:35:00|518|516.5|518.2|516.7|518.2|516.7|518|516.5|0
1583462400000|2020-03-06 02:40:00|518.1|516.6|518.2|516.7|518.2|516.7|518|516.5|0
1583462700000|2020-03-06 02:45:00|518.1|516.6|517.4|516.8|518.2|516.8|517.4|516.5|0
1583463000000|2020-03-06 02:50:00|518.2|516.7|517.9|516.4|518.2|516.7|517.7|516.2|1
1583463300000|2020-03-06 02:55:00|518|516.5|517.9|516.4|518.2|516.7|517.9|516.4|0
1583463600000|2020-03-06 03:00:00|518|516.5|518.2|516.7|518.2|516.7|517.9|516.4|0
1583463900000|2020-03-06 03:05:00|517.9|516.4|517.9|516.4|517.9|516.4|517.9|516.4|0
1583464200000|2020-03-06 03:10:00|518|516.5|518.2|516.7|518.2|516.7|517.9|516.4|0
1583464500000|2020-03-06 03:15:00|518|516.5|518.2|516.7|518.2|516.7|518|516.5|0
1583464800000|2020-03-06 03:20:00|518|516.5|518.1|516.6|518.1|516.6|518|516.5|0
1583465100000|2020-03-06 03:25:00|518.2|516.7|517.9|516.4|518.2|516.7|517.9|516.4|0
1583465700000|2020-03-06 03:35:00|518.2|516.7|518.2|516.7|518.2|516.7|517.9|516.4|0
1583466000000|2020-03-06 03:40:00|518|516.5|517.9|516.4|518|516.5|517.9|516.4|0
1583467500000|2020-03-06 04:05:00|517.8|516.3|517.7|516.2|517.9|516.4|517.7|516.2|0
1583467800000|2020-03-06 04:10:00|517.9|516.4|517.9|516.4|518|516.5|517.8|516.3|0
1583468400000|2020-03-06 04:20:00|518|516.5|518|516.5|518.2|516.7|518|516.5|0
1583468700000|2020-03-06 04:25:00|517.9|516.4|517.9|516.4|518|516.5|517.9|516.4|0
1583469000000|2020-03-06 04:30:00|518|516.5|517.7|516.2|518|516.5|517.7|516.2|0
1583469600000|2020-03-06 04:40:00|517.8|516.3|517.9|516.4|517.9|516.4|517.8|516.3|0
1583469900000|2020-03-06 04:45:00|517.8|516.3|517.8|516.3|517.9|516.4|517.7|516.2|0
1583470200000|2020-03-06 04:50:00|517.7|516.2|517.7|516.2|517.7|516.2|517.7|516.2|0
1583470500000|2020-03-06 04:55:00|517.8|516.3|517.7|516.2|517.8|516.3|517.7|516.2|0
1583471100000|2020-03-06 05:05:00|517.5|516|517.4|515.9|517.5|516|517.4|515.9|0
1583471400000|2020-03-06 05:10:00|517.2|515.7|517.4|515.9|517.4|515.9|517.2|515.7|0
1583471700000|2020-03-06 05:15:00|517.2|515.7|517.4|515.9|517.4|515.9|517.2|515.7|0
1583472300000|2020-03-06 05:25:00|517.3|515.8|517.4|515.9|517.4|515.9|517.3|515.8|0
1583472600000|2020-03-06 05:30:00|517.3|515.8|516.7|515.2|517.4|515.9|516.5|515|0
1583472900000|2020-03-06 05:35:00|516.9|515.4|516.7|515.2|516.9|515.4|516.7|515.2|0
1583473200000|2020-03-06 05:40:00|516.8|515.3|516.7|515.2|516.8|515.3|516.7|515.2|0
1583473500000|2020-03-06 05:45:00|516.9|515.4|516.9|515.4|516.9|515.4|516.8|515.3|0
1583473800000|2020-03-06 05:50:00|516.8|515.3|516.9|515.4|516.9|515.4|516.7|515.2|0
1583474100000|2020-03-06 05:55:00|517|515.5|516.9|515.4|517.2|515.7|516.9|515.4|0
1583474400000|2020-03-06 06:00:00|516.8|515.3|516.9|515.4|516.9|515.4|516.7|515.2|0
1583474700000|2020-03-06 06:05:00|516.8|515.3|516.9|515.4|516.9|515.4|516.7|515.2|0
1583475000000|2020-03-06 06:10:00|517.1|515.6|517.2|515.7|517.3|515.8|516.9|515.4|0
1583475300000|2020-03-06 06:15:00|517.3|515.8|517.2|515.7|517.4|515.9|517.2|515.7|0
1583475600000|2020-03-06 06:20:00|517.4|515.9|517.3|515.8|517.4|515.9|517.2|515.7|0
1583475900000|2020-03-06 06:25:00|517.2|515.7|516.9|515.4|517.2|515.7|516.8|515.3|0
1583476200000|2020-03-06 06:30:00|517.2|515.7|517.4|515.9|517.4|515.9|517|515.5|0
1583476800000|2020-03-06 06:40:00|517.3|515.8|517.2|515.7|517.4|515.9|517.2|515.7|0
1583477100000|2020-03-06 06:45:00|517|515.5|516.9|515.4|517.2|515.7|516.9|515.4|0
1583477400000|2020-03-06 06:50:00|517.2|515.7|517.4|515.9|517.4|515.9|517.1|515.6|0
1583477700000|2020-03-06 06:55:00|517.3|515.8|517.4|515.9|517.4|515.9|517.2|515.7|0
1583478000000|2020-03-06 07:00:00|517.7|516.2|517.7|516.2|517.7|516.2|517.7|516.2|0
1583478300000|2020-03-06 07:05:00|517.5|516|517.7|516.2|517.7|516.2|517.4|515.9|0
1583478600000|2020-03-06 07:10:00|517.5|516|517.4|515.9|517.7|516.2|517.4|515.9|0
1583478900000|2020-03-06 07:15:00|517.7|516.2|517.4|515.9|517.7|516.2|517.4|515.9|0
1583479500000|2020-03-06 07:25:00|517.2|515.7|517.7|516.2|517.7|516.2|517.2|515.7|0
1583479800000|2020-03-06 07:30:00|517.9|516.4|517.7|516.2|517.9|516.4|517.7|516.2|0
1583480100000|2020-03-06 07:35:00|517.9|516.4|517.8|516.3|517.9|516.4|517.7|516.2|0
1583480400000|2020-03-06 07:40:00|517.9|516.4|517.8|516.3|517.9|516.4|517.8|516.3|0
1583480700000|2020-03-06 07:45:00|517.9|516.4|517.9|516.4|517.9|516.4|517.9|516.4|0
1583481000000|2020-03-06 07:50:00|518.4|516.9|518.4|516.9|518.7|517.2|518.4|516.9|0
1583481300000|2020-03-06 07:55:00|518.7|517.2|518.4|516.9|518.7|517.2|518.4|516.9|0
1583481600000|2020-03-06 08:00:00|518.5|517|519.7|518.2|519.7|518.2|518.4|516.9|0
1583481900000|2020-03-06 08:05:00|519.4|517.9|520.2|518.7|520.4|518.9|519.4|517.9|0
1583482200000|2020-03-06 08:10:00|520.3|518.8|520.7|519.2|520.8|519.3|520.3|518.8|0
1583482500000|2020-03-06 08:15:00|520.4|518.9|520.4|518.9|520.8|519.3|520.2|518.7|0
1583482800000|2020-03-06 08:20:00|520.5|519|520.4|518.9|520.7|519.2|520.4|518.9|0
1583483400000|2020-03-06 08:30:00|520.7|519.2|520.2|518.7|520.7|519.2|519.9|518.4|0
1583483700000|2020-03-06 08:35:00|520|518.5|519.7|518.2|520.2|518.7|519.7|518.2|0
1583484000000|2020-03-06 08:40:00|519.8|518.3|519.9|518.4|520.4|518.9|519.8|518.3|0
1583484300000|2020-03-06 08:45:00|520.2|518.7|520.4|518.9|520.7|519.2|519.9|518.4|0
1583484600000|2020-03-06 08:50:00|520.5|519|520.7|519.2|520.7|519.2|520.2|518.7|0
1583484900000|2020-03-06 08:55:00|520.9|519.4|521.3|519.8|521.4|519.9|520.9|519.4|0
1583485200000|2020-03-06 09:00:00|521.4|519.9|521.5|520|521.7|520.2|521.3|519.8|0
1583485500000|2020-03-06 09:05:00|521.7|520.2|521.4|519.9|521.8|520.3|521.3|519.8|0
1583485800000|2020-03-06 09:10:00|521.2|519.7|520.9|519.4|521.3|519.8|520.9|519.4|0
1583486100000|2020-03-06 09:15:00|520.7|519.2|521.5|520|521.7|520.2|520.7|519.2|0
1583486400000|2020-03-06 09:20:00|521.7|520.2|521.7|520.2|521.7|520.2|521.4|519.9|0
1583486700000|2020-03-06 09:25:00|521.9|520.4|521.8|520.3|521.9|520.4|521.4|519.9|0
1583487000000|2020-03-06 09:30:00|521.7|520.2|520.9|519.4|521.9|520.4|520.9|519.4|0
1583487300000|2020-03-06 09:35:00|520.7|519.2|520.9|519.4|520.9|519.4|520.4|518.9|0
1583487600000|2020-03-06 09:40:00|520.4|518.9|520.2|518.7|520.7|519.2|520.2|518.7|0
1583487900000|2020-03-06 09:45:00|520.5|519|519.9|518.4|520.7|519.2|519.2|517.7|0
1583488200000|2020-03-06 09:50:00|519.7|518.2|518.9|517.4|519.7|518.2|518.9|517.4|0
1583488500000|2020-03-06 09:55:00|518.8|517.3|518.9|517.4|519.5|518|518.8|517.3|0
1583488800000|2020-03-06 10:00:00|518.8|517.3|519.2|517.7|519.2|517.7|518.7|517.2|0
1583489100000|2020-03-06 10:05:00|519.4|517.9|518.5|517|519.7|518.2|518.4|516.9|0
1583489400000|2020-03-06 10:10:00|518.7|517.2|518.9|517.4|518.9|517.4|518.7|517.2|0
1583489700000|2020-03-06 10:15:00|518.7|517.2|518.7|517.2|518.8|517.3|518.4|516.9|0
1583490000000|2020-03-06 10:20:00|518.5|517|519.4|517.9|519.4|517.9|518.4|516.9|0
1583490300000|2020-03-06 10:25:00|519.3|517.8|518.9|517.4|519.3|517.8|518.9|517.4|0
1583490600000|2020-03-06 10:30:00|518.8|517.3|518.8|517.3|518.9|517.4|518.4|516.9|0
1583490900000|2020-03-06 10:35:00|518.7|517.2|517.9|516.4|518.9|517.4|517.8|516.3|0
1583491200000|2020-03-06 10:40:00|517.8|516.3|517.8|516.3|517.9|516.4|517.4|515.9|0
1583491500000|2020-03-06 10:45:00|517.7|516.2|517.9|516.4|518.4|516.9|517.7|516.2|0
1583491800000|2020-03-06 10:50:00|517.8|516.3|518|516.5|518.2|516.7|517.4|515.9|0
1583492100000|2020-03-06 10:55:00|518.2|516.7|517.9|516.4|518.2|516.7|517.7|516.2|0
1583492400000|2020-03-06 11:00:00|518.2|516.7|517.9|516.4|518.2|516.7|517.7|516.2|0
1583492700000|2020-03-06 11:05:00|517.8|516.3|517.4|515.9|518.2|516.7|517.4|515.9|0
1583493000000|2020-03-06 11:10:00|517.5|516|517.4|515.9|517.9|516.4|517.4|515.9|0
1583493300000|2020-03-06 11:15:00|517.5|516|517.7|516.2|517.9|516.4|517.4|515.9|0
1583493600000|2020-03-06 11:20:00|517.6|516.1|517.9|516.4|517.9|516.4|517.4|515.9|0
1583493900000|2020-03-06 11:25:00|518|516.5|517.8|516.3|518|516.5|517.4|515.9|0
1583494200000|2020-03-06 11:30:00|517.7|516.2|518.4|516.9|518.4|516.9|517.7|516.2|0
1583494500000|2020-03-06 11:35:00|518.3|516.8|518.4|516.9|518.7|517.2|518|516.5|0
1583494800000|2020-03-06 11:40:00|518.3|516.8|518.4|516.9|518.4|516.9|518.2|516.7|0
1583495100000|2020-03-06 11:45:00|518.3|516.8|518.2|516.7|518.7|517.2|518|516.5|0
1583495400000|2020-03-06 11:50:00|518|516.5|517.9|516.4|518|516.5|517.7|516.2|0
1583495700000|2020-03-06 11:55:00|517.7|516.2|517.7|516.2|517.7|516.2|517.4|515.9|0
1583496000000|2020-03-06 12:00:00|517.8|516.3|518.2|516.7|518.2|516.7|517.7|516.2|0
1583496300000|2020-03-06 12:05:00|518|516.5|518.3|516.8|518.3|516.8|517.9|516.4|0
1583496600000|2020-03-06 12:10:00|518.2|516.7|518.3|516.8|518.4|516.9|518.2|516.7|0
1583496900000|2020-03-06 12:15:00|518.2|516.7|518.4|516.9|518.4|516.9|518.2|516.7|0
1583497200000|2020-03-06 12:20:00|518.6|517.1|517.9|516.4|518.7|517.2|517.9|516.4|0
1583497500000|2020-03-06 12:25:00|517.8|516.3|516.7|515.2|517.8|516.3|516.4|514.9|0
1583497800000|2020-03-06 12:30:00|516.8|515.3|517.2|515.7|517.4|515.9|516.7|515.2|0
1583498100000|2020-03-06 12:35:00|517.4|515.9|517.4|515.9|517.4|515.9|517.2|515.7|0
1583498400000|2020-03-06 12:40:00|517.5|516|517|515.5|517.5|516|516.9|515.4|0
1583498700000|2020-03-06 12:45:00|517.1|515.6|516.9|515.4|517.2|515.7|516.7|515.2|0
1583499000000|2020-03-06 12:50:00|517.2|515.7|516.4|514.9|517.2|515.7|516.4|514.9|0
1583499300000|2020-03-06 12:55:00|516.7|515.2|515.4|513.9|516.7|515.2|514.9|513.4|0
1583499600000|2020-03-06 13:00:00|515.7|514.2|515.7|514.2|515.9|514.4|515.4|513.9|0
1583499900000|2020-03-06 13:05:00|515.8|514.3|516.2|514.7|516.4|514.9|515.7|514.2|0
1583500200000|2020-03-06 13:10:00|516.3|514.8|516|514.5|516.4|514.9|515.9|514.4|0
1583500500000|2020-03-06 13:15:00|516.1|514.6|516.9|515.4|516.9|515.4|515.9|514.4|0
1583500800000|2020-03-06 13:20:00|516.7|515.2|516.7|515.2|516.9|515.4|516.7|515.2|0
1583501100000|2020-03-06 13:25:00|516.4|514.9|516.2|514.7|516.5|515|515.9|514.4|0
1583501400000|2020-03-06 13:30:00|516.1|514.6|516.4|514.9|516.7|515.2|515.9|514.4|0
1583501700000|2020-03-06 13:35:00|516.3|514.8|515.9|514.4|516.3|514.8|515.7|514.2|0
1583502000000|2020-03-06 13:40:00|516|514.5|516|515|516.4|515|515.6|514.5|0
1583505000000|2020-03-06 14:30:00|517.8|516.3|519.2|517.7|520.6|519.1|515.3|514.5|0
1583505300000|2020-03-06 14:35:00|519.4|517.9|519.1|517.6|520.1|518.6|518.5|517|0
1583505600000|2020-03-06 14:40:00|519.2|517.7|518.7|517.2|519.5|518|518.2|516.7|0
1583505900000|2020-03-06 14:45:00|518.6|517.1|519.2|517.7|520|518.5|518.5|517|0
1583506200000|2020-03-06 14:50:00|519.5|518|518|516.5|519.5|518|517.5|516|0
1583506500000|2020-03-06 14:55:00|517.9|516.4|519.2|517.7|519.2|517.7|517.5|516|0
1583506800000|2020-03-06 15:00:00|519|517.5|517.7|516.2|519.2|517.7|517.5|516|0
1583507100000|2020-03-06 15:05:00|518|516.5|516.5|515|518|516.5|516.2|514.7|0
1583507400000|2020-03-06 15:10:00|516.2|514.7|517.7|516.2|518.2|516.7|516.2|514.7|3
1583507700000|2020-03-06 15:15:00|517.5|516|516.9|515.4|517.5|516|516.7|515.2|2
1583508000000|2020-03-06 15:20:00|517.2|515.7|517.4|515.9|517.7|516.2|516.7|515.2|0
1583508300000|2020-03-06 15:25:00|517.7|516.2|516.8|515.3|517.9|516.4|516.4|514.9|0
1583508600000|2020-03-06 15:30:00|516.9|515.4|516.4|514.9|517.1|515.6|516.4|514.9|0
1583508900000|2020-03-06 15:35:00|516.2|514.7|517.4|515.9|517.4|515.9|516.2|514.7|0
1583509200000|2020-03-06 15:40:00|517.3|515.8|517|516|517.5|516.2|516.5|515.2|2
1583509500000|2020-03-06 15:45:00|517.2|515.7|516|515|517.2|516|516|515|0
1583509800000|2020-03-06 15:50:00|515.7|514.7|514|513|516.2|515|511.1|509.9|7
1583510100000|2020-03-06 15:55:00|514.4|512.9|514.5|513.5|514.7|513.5|513.2|512|0
1583510400000|2020-03-06 16:00:00|514.6|513.1|513.9|512.9|515.6|514.2|513.7|512.6|0
1583510700000|2020-03-06 16:05:00|513.7|512.7|514.5|513.5|515|513.7|513.5|512.3|1
1583511000000|2020-03-06 16:10:00|514.9|513.4|514|513|515.4|514.2|513.7|512.6|0
1583511300000|2020-03-06 16:15:00|514.2|513.2|515|514|515.5|514.2|514|512.8|0
1583511600000|2020-03-06 16:20:00|515.2|513.7|514.2|513.2|515.2|513.7|514|512.9|0
1583511900000|2020-03-06 16:25:00|514.3|513.3|514|513|515.4|514.2|513.5|512.5|0
1583512200000|2020-03-06 16:30:00|514.2|513.2|514.5|513.5|515.2|514|514.2|513.2|0
1583512500000|2020-03-06 16:35:00|514.2|513.2|514.7|513.7|515.6|514.5|514.2|513.1|0
1583512800000|2020-03-06 16:40:00|514.5|513.5|515.2|514.2|515.7|514.5|514|512.9|0
1583513100000|2020-03-06 16:45:00|515.7|514.5|515|514|516|514.7|515|513.8|0
1583513400000|2020-03-06 16:50:00|515.2|514.2|515.2|514.2|516|514.7|514.7|513.6|0
1583513700000|2020-03-06 16:55:00|515.5|514|515.7|514.7|515.7|514.7|514.7|513.5|0
1583514000000|2020-03-06 17:00:00|515.9|514.4|516.2|515.2|516.9|515.6|515.5|514.4|0
1583514300000|2020-03-06 17:05:00|516.4|514.9|517.2|516.2|517.5|516.2|515.7|514.5|0
1583514600000|2020-03-06 17:10:00|517.5|516.5|517|516|517.6|516.5|516.7|515.5|0
1583514900000|2020-03-06 17:15:00|517.1|515.6|516.2|515.2|517.1|515.7|516|514.8|0
1583515200000|2020-03-06 17:20:00|516|515|515.7|514.7|516.4|515.2|515.7|514.6|0
1583515500000|2020-03-06 17:25:00|515.5|514.5|515.7|514.7|516.1|515|515.5|514.5|0
1583515800000|2020-03-06 17:30:00|516|515|515.7|514.7|516|515|515|513.8|0
1583516100000|2020-03-06 17:35:00|515.9|514.4|515.2|514.2|515.9|514.6|515|513.7|0
1583516400000|2020-03-06 17:40:00|515.4|513.9|514.7|513.7|515.4|514.2|514.5|513.2|0
1583516700000|2020-03-06 17:45:00|514.9|513.9|514.6|513.1|515.2|514|514.5|513.1|0
1583517000000|2020-03-06 17:50:00|514.5|513.5|514.3|513.7|514.7|513.7|514|513|0
1583517300000|2020-03-06 17:55:00|514.5|513.5|514.5|513.9|514.8|514.2|514.3|513.5|0
1583517600000|2020-03-06 18:00:00|514.6|513.6|514.8|514.2|515.3|514.4|514.3|513.5|0
1583517900000|2020-03-06 18:05:00|515|514.4|514.8|514.2|515.2|514.4|514.8|514|0
1583518200000|2020-03-06 18:10:00|515|514|514.5|513.9|515.2|514.4|514.5|513.9|0
1583518500000|2020-03-06 18:15:00|514.8|513.8|515|514.4|515.5|514.7|514.8|513.8|0
1583518800000|2020-03-06 18:20:00|515.3|514.7|515.3|514.7|515.7|514.9|515|514.4|0
1583519100000|2020-03-06 18:25:00|515.5|514.5|515.7|514.7|516|515.1|515.3|514.4|5
1583519400000|2020-03-06 18:30:00|515.6|514.6|515.3|514.7|515.7|514.9|515.3|514.6|0
1583519700000|2020-03-06 18:35:00|515.5|514.9|515.3|514.7|516|515.2|515.3|514.6|0
1583520000000|2020-03-06 18:40:00|515.6|514.6|515.3|514.7|515.6|514.9|515|514.4|0
1583520300000|2020-03-06 18:45:00|515.4|514.4|515.5|514.9|515.9|515.2|515.3|514.4|0
1583520600000|2020-03-06 18:50:00|515.3|514.7|516.5|515.9|516.6|515.9|515|514.3|0
1583520900000|2020-03-06 18:55:00|517|516|516.8|516.2|517|516.2|516.3|515.4|0
1583521200000|2020-03-06 19:00:00|516.9|516.3|518.4|516.9|518.6|517.2|516.5|515.7|7
1583521500000|2020-03-06 19:05:00|518.1|517.1|517.7|516.2|518.6|517.5|517|515.9|0
1583521800000|2020-03-06 19:10:00|517.5|516.5|517.2|516.2|517.7|516.7|515.7|514.6|0
1583522100000|2020-03-06 19:15:00|517.4|515.9|514.6|513.1|517.4|516.1|514.5|513|0
1583712000000|2020-03-09 00:00:00|510.4|508.9|507.1|505.6|510.4|508.9|506.6|505.1|0
1583712300000|2020-03-09 00:05:00|507.4|505.9|508.4|506.9|508.6|507.1|507.1|505.6|0
1583712600000|2020-03-09 00:10:00|508.5|507|507.9|506.4|508.6|507.1|507.4|505.9|0
1583712900000|2020-03-09 00:15:00|508|506.5|507.4|505.9|508.2|506.7|507.2|505.7|0
1583713200000|2020-03-09 00:20:00|507.1|505.6|507.7|506.2|507.9|506.4|506.9|505.4|0
1583713500000|2020-03-09 00:25:00|507.9|506.4|507.7|506.2|508.4|506.9|507.6|506.1|0
1583713800000|2020-03-09 00:30:00|507.6|506.1|507.4|505.9|507.6|506.1|507.4|505.9|0
1583714100000|2020-03-09 00:35:00|507.6|506.1|507.9|506.4|507.9|506.4|507.6|506.1|0
1583714400000|2020-03-09 00:40:00|508.1|506.6|508.4|506.9|508.4|506.9|508.1|506.6|0
1583714700000|2020-03-09 00:45:00|508.2|506.7|508.6|507.1|508.6|507.1|508.1|506.6|0
1583715000000|2020-03-09 00:50:00|508.5|507|508.2|506.7|508.6|507.1|508.1|506.6|0
1583715300000|2020-03-09 00:55:00|508.1|506.6|508.1|506.6|508.4|506.9|508.1|506.6|0
1583715600000|2020-03-09 01:00:00|508.2|506.7|508.4|506.9|508.6|507.1|508.1|506.6|0
1583715900000|2020-03-09 01:05:00|508.2|506.7|508.1|506.6|508.4|506.9|508.1|506.6|0
1583716200000|2020-03-09 01:10:00|508.2|506.7|508.1|506.6|508.6|507.1|508.1|506.6|0
1583716500000|2020-03-09 01:15:00|508.2|506.7|508.1|506.6|508.5|507|508.1|506.6|0
1583716800000|2020-03-09 01:20:00|508.2|506.7|508.4|506.9|508.6|507.1|508.1|506.6|0
1583717100000|2020-03-09 01:25:00|508.2|506.7|507.6|506.1|508.6|507.1|507.6|506.1|0
1583717400000|2020-03-09 01:30:00|507.7|506.2|507.9|506.4|508.1|506.6|507.6|506.1|0
1583717700000|2020-03-09 01:35:00|508|506.5|507.9|506.4|508|506.5|507.6|506.1|0
1583718000000|2020-03-09 01:40:00|507.6|506.1|507.9|506.4|508.1|506.6|507.6|506.1|0
1583718300000|2020-03-09 01:45:00|507.6|506.1|507.6|506.1|507.9|506.4|507.6|506.1|0
1583718600000|2020-03-09 01:50:00|507.5|506|507.4|505.9|507.6|506.1|507.4|505.9|0
1583718900000|2020-03-09 01:55:00|507.5|506|507.9|506.4|507.9|506.4|507.5|506|0
1583719200000|2020-03-09 02:00:00|507.7|506.2|507.4|505.9|507.7|506.2|507.1|505.6|0
1583719500000|2020-03-09 02:05:00|507.6|506.1|507.4|505.9|507.6|506.1|507.1|505.6|0
1583719800000|2020-03-09 02:10:00|507.2|505.7|507.6|506.1|507.7|506.2|507.1|505.6|0
1583720100000|2020-03-09 02:15:00|507.5|506|507.6|506.1|507.9|506.4|507.4|505.9|0
1583720400000|2020-03-09 02:20:00|507.7|506.2|507.9|506.4|507.9|506.4|507.6|506.1|0
1583720700000|2020-03-09 02:25:00|507.7|506.2|507.9|506.4|507.9|506.4|507.6|506.1|0
1583721000000|2020-03-09 02:30:00|507.6|506.1|507.6|506.1|507.9|506.4|507.4|505.9|0
1583721300000|2020-03-09 02:35:00|507.7|506.2|507.4|505.9|507.7|506.2|507.4|505.9|0
1583721600000|2020-03-09 02:40:00|507.6|506.1|507.6|506.1|507.6|506.1|507.4|505.9|0
1583721900000|2020-03-09 02:45:00|507.5|506|507.6|506.1|507.6|506.1|507.2|505.7|0
1583722200000|2020-03-09 02:50:00|507.4|505.9|507.9|506.4|507.9|506.4|507.4|505.9|0
1583722500000|2020-03-09 02:55:00|507.7|506.2|507.5|506|507.7|506.2|507.5|506|0
1583722800000|2020-03-09 03:00:00|507.4|505.9|507.6|506.1|507.6|506.1|507.4|505.9|0
1583723100000|2020-03-09 03:05:00|507.7|506.2|507.7|506.2|507.7|506.2|507.6|506.1|0
1583723400000|2020-03-09 03:10:00|507.9|506.4|507.9|506.4|507.9|506.4|507.6|506.1|0
1583723700000|2020-03-09 03:15:00|508|506.5|508.1|506.6|508.1|506.6|507.9|506.4|0
1583724900000|2020-03-09 03:35:00|507.9|506.4|507.6|506.1|508.1|506.6|507.6|506.1|0
1583725200000|2020-03-09 03:40:00|507.5|506|507.6|506.1|507.9|506.4|507.5|506|0
1583725500000|2020-03-09 03:45:00|507.7|506.2|507.6|506.1|507.9|506.4|507.6|506.1|0
1583725800000|2020-03-09 03:50:00|507.7|506.2|507.7|506.2|507.7|506.2|507.7|506.2|0
1583726100000|2020-03-09 03:55:00|507.6|506.1|508.6|507.1|509.1|507.6|507.6|506.1|0
1583726400000|2020-03-09 04:00:00|508.9|507.4|508.9|507.4|509.1|507.6|508.6|507.1|0
1583726700000|2020-03-09 04:05:00|508.7|507.2|508.6|507.1|508.9|507.4|508.6|507.1|0
1583727000000|2020-03-09 04:10:00|508.4|506.9|508.4|506.9|508.5|507|508.4|506.9|0
1583727300000|2020-03-09 04:15:00|508.6|507.1|508.4|506.9|508.6|507.1|508.4|506.9|0
1583727600000|2020-03-09 04:20:00|508.1|506.6|508|506.5|508.1|506.6|507.9|506.4|0
1583727900000|2020-03-09 04:25:00|507.9|506.4|508.1|506.6|508.9|507.4|507.9|506.4|0
1583728200000|2020-03-09 04:30:00|508|506.5|507.1|505.6|508|506.5|507.1|505.6|0
1583728500000|2020-03-09 04:35:00|507.2|505.7|507.1|505.6|507.4|505.9|507.1|505.6|0
1583728800000|2020-03-09 04:40:00|507.2|505.7|507.4|505.9|507.4|505.9|507.2|505.7|0
1583729100000|2020-03-09 04:45:00|507.5|506|507.4|505.9|507.6|506.1|507.4|505.9|0
1583729400000|2020-03-09 04:50:00|507.5|506|507.6|506.1|507.9|506.4|507.4|505.9|0
1583729700000|2020-03-09 04:55:00|507.4|505.9|507.4|505.9|507.5|506|507.4|505.9|0
1583730000000|2020-03-09 05:00:00|507.6|506.1|507.9|506.4|507.9|506.4|507.6|506.1|0
1583730300000|2020-03-09 05:05:00|508.1|506.6|508.1|506.6|508.1|506.6|508.1|506.6|0
1583730600000|2020-03-09 05:10:00|508.4|506.9|508.5|507|508.7|507.2|508.4|506.9|0
1583730900000|2020-03-09 05:15:00|508.4|506.9|508.4|506.9|508.4|506.9|508.4|506.9|0
1583731200000|2020-03-09 05:20:00|508.6|507.1|508.5|507|508.6|507.1|508.4|506.9|0
1583731500000|2020-03-09 05:25:00|508.6|507.1|508.6|507.1|508.6|507.1|508.4|506.9|0
1583731800000|2020-03-09 05:30:00|508.4|506.9|508.6|507.1|508.6|507.1|508.4|506.9|0
1583732100000|2020-03-09 05:35:00|508.5|507|508.6|507.1|508.6|507.1|508.4|506.9|0
1583732400000|2020-03-09 05:40:00|508.5|507|508.4|506.9|508.6|507.1|508.4|506.9|0
1583732700000|2020-03-09 05:45:00|508.5|507|508.4|506.9|508.5|507|508.4|506.9|0
1583733300000|2020-03-09 05:55:00|508.5|507|508.7|507.2|508.9|507.4|508.4|506.9|0
1583733600000|2020-03-09 06:00:00|508.6|507.1|508.6|507.1|508.7|507.2|508.4|506.9|0
1583733900000|2020-03-09 06:05:00|508.7|507.2|508.6|507.1|508.7|507.2|508.6|507.1|0
1583734200000|2020-03-09 06:10:00|508.5|507|508.6|507.1|508.6|507.1|508.4|506.9|0
1583734500000|2020-03-09 06:15:00|508.7|507.2|508.6|507.1|508.7|507.2|508.5|507|0
1583735400000|2020-03-09 06:30:00|508.7|507.2|508.9|507.4|508.9|507.4|508.7|507.2|0
1583735700000|2020-03-09 06:35:00|508.7|507.2|508.9|507.4|508.9|507.4|508.6|507.1|0
1583736300000|2020-03-09 06:45:00|508.6|507.1|508.6|507.1|508.6|507.1|508.6|507.1|0
1583736600000|2020-03-09 06:50:00|509.1|507.6|509.9|508.4|509.9|508.4|509.1|507.6|0
1583736900000|2020-03-09 06:55:00|509.6|508.1|509.6|508.1|509.9|508.4|509.6|508.1|0
1583737200000|2020-03-09 07:00:00|509.7|508.2|510.5|509|510.6|509.1|509.7|508.2|0
1583737500000|2020-03-09 07:05:00|510.4|508.9|511.4|509.9|511.6|510.1|510.4|508.9|0
1583737800000|2020-03-09 07:10:00|511.5|510|510.6|509.1|511.6|510.1|510.4|508.9|0
1583738100000|2020-03-09 07:15:00|510.7|509.2|511.1|509.6|511.9|510.4|510.7|509.2|0
1583738400000|2020-03-09 07:20:00|511|509.5|511.5|510|511.9|510.4|511|509.5|0
1583738700000|2020-03-09 07:25:00|511.4|509.9|512.1|510.6|512.2|510.7|511.1|509.6|0
1583739000000|2020-03-09 07:30:00|511.9|510.4|511.1|509.6|511.9|510.4|511|509.5|0
1583739300000|2020-03-09 07:35:00|511.2|509.7|510.4|508.9|511.2|509.7|510.4|508.9|0
1583739600000|2020-03-09 07:40:00|510.5|509|510.1|508.6|510.5|509|509.6|508.1|0
1583739900000|2020-03-09 07:45:00|510|508.5|509.1|507.6|510|508.5|509.1|507.6|0
1583740200000|2020-03-09 07:50:00|509.2|507.7|509.6|508.1|509.6|508.1|509.1|507.6|0
1583740500000|2020-03-09 07:55:00|509.5|508|509.5|508|509.6|508.1|509.4|507.9|0
1583740800000|2020-03-09 08:00:00|509.4|507.9|510.1|508.6|510.1|508.6|509.4|507.9|0
1583741100000|2020-03-09 08:05:00|510|508.5|509.4|507.9|510.1|508.6|509.1|507.6|0
1583741400000|2020-03-09 08:10:00|509.2|507.7|510.4|508.9|510.4|508.9|508.6|507.1|0
1583741700000|2020-03-09 08:15:00|510.2|508.7|509.9|508.4|510.4|508.9|508.7|507.2|0
1583742000000|2020-03-09 08:20:00|510|508.5|509.9|508.4|510.4|508.9|509.9|508.4|0
1583742300000|2020-03-09 08:25:00|510|508.5|511.9|510.4|511.9|510.4|509.6|508.1|0
1583742600000|2020-03-09 08:30:00|511.8|510.3|511.9|510.4|512.1|510.6|511.1|509.6|0
1583742900000|2020-03-09 08:35:00|512|510.5|512.1|510.6|512.4|510.9|511.9|510.4|0
1583743200000|2020-03-09 08:40:00|512.2|510.7|511.7|510.2|512.6|511.1|511.6|510.1|0
1583743500000|2020-03-09 08:45:00|511.6|510.1|511.3|509.8|511.6|510.1|511.1|509.6|0
1583743800000|2020-03-09 08:50:00|511.6|510.1|511.4|509.9|512.1|510.6|511.1|509.6|0
1583744100000|2020-03-09 08:55:00|511.5|510|511.6|510.1|511.6|510.1|511.3|509.8|0
1583744400000|2020-03-09 09:00:00|511.3|509.8|511.8|510.3|512.1|510.6|511.1|509.6|0
1583744700000|2020-03-09 09:05:00|511.7|510.2|511.6|510.1|512.1|510.6|511.2|509.7|0
1583745000000|2020-03-09 09:10:00|511.3|509.8|510.4|508.9|511.3|509.8|510.3|508.8|0
1583745300000|2020-03-09 09:15:00|510.5|509|510.8|509.3|510.8|509.3|510.1|508.6|0
1583745600000|2020-03-09 09:20:00|510.9|509.4|510.8|509.3|511.3|509.8|510.8|509.3|0
1583745900000|2020-03-09 09:25:00|511|509.5|510.8|509.3|511.1|509.6|510.6|509.1|0
1583746200000|2020-03-09 09:30:00|511|509.5|510.1|508.6|511.1|509.6|510.1|508.6|0
1583746500000|2020-03-09 09:35:00|510.3|508.8|510.1|508.6|510.3|508.8|510.1|508.6|0
1583746800000|2020-03-09 09:40:00|509.8|508.3|509.8|508.3|510.1|508.6|509.6|508.1|0
1583747100000|2020-03-09 09:45:00|509.9|508.4|509.8|508.3|510.1|508.6|509.6|508.1|0
1583747400000|2020-03-09 09:50:00|509.9|508.4|509.6|508.1|509.9|508.4|509.4|507.9|0
1583747700000|2020-03-09 09:55:00|509.5|508|509.6|508.1|509.6|508.1|509.4|507.9|0
1583748000000|2020-03-09 10:00:00|509.5|508|509.3|507.8|509.6|508.1|509.1|507.6|0
1583748300000|2020-03-09 10:05:00|509.1|507.6|508.6|507.1|509.3|507.8|508.6|507.1|0
1583748600000|2020-03-09 10:10:00|508.7|507.2|508.8|507.3|509.1|507.6|508.7|507.2|0
1583748900000|2020-03-09 10:15:00|508.6|507.1|508.3|506.8|508.6|507.1|508.3|506.8|0
1583749200000|2020-03-09 10:20:00|508.1|506.6|508.1|506.6|508.1|506.6|507.8|506.3|0
1583749500000|2020-03-09 10:25:00|508|506.5|507.3|505.8|508.1|506.6|507.1|505.6|0
1583749800000|2020-03-09 10:30:00|507.2|505.7|507.8|506.3|507.8|506.3|507.2|505.7|0
1583750100000|2020-03-09 10:35:00|507.6|506.1|507.7|506.2|508.1|506.6|507.6|506.1|0
1583750400000|2020-03-09 10:40:00|507.8|506.3|507.6|506.1|508.1|506.6|507.6|506.1|0
1583751000000|2020-03-09 10:50:00|507.3|505.8|507.7|506.2|507.8|506.3|507.2|505.7|0
1583751300000|2020-03-09 10:55:00|507.6|506.1|507.8|506.3|507.8|506.3|507.6|506.1|0
1583751600000|2020-03-09 11:00:00|507.7|506.2|507.8|506.3|508.1|506.6|507.5|506|0
1583751900000|2020-03-09 11:05:00|507.9|506.4|507.6|506.1|508|506.5|507.3|505.8|0
1583752200000|2020-03-09 11:10:00|507.5|506|507.6|506.1|507.8|506.3|507.3|505.8|0
1583752500000|2020-03-09 11:15:00|507.5|506|507.8|506.3|507.8|506.3|507.5|506|0
1583752800000|2020-03-09 11:20:00|507.7|506.2|507.6|506.1|507.7|506.2|507.6|506.1|0
1583753100000|2020-03-09 11:25:00|507.5|506|507.7|506.2|507.8|506.3|507.3|505.8|0
1583753400000|2020-03-09 11:30:00|507.6|506.1|507.3|505.8|507.8|506.3|507.3|505.8|0
1583753700000|2020-03-09 11:35:00|507.6|506.1|508|506.5|508.1|506.6|507.6|506.1|0
1583754000000|2020-03-09 11:40:00|507.8|506.3|507.7|506.2|508.1|506.6|507.6|506.1|0
1583754300000|2020-03-09 11:45:00|507.8|506.3|508.1|506.6|508.3|506.8|507.6|506.1|0
1583754600000|2020-03-09 11:50:00|507.8|506.3|508.1|506.6|508.3|506.8|507.8|506.3|0
1583754900000|2020-03-09 11:55:00|508|506.5|507.8|506.3|508|506.5|507.7|506.2|0
1583755200000|2020-03-09 12:00:00|508|506.5|508|506.5|508.1|506.6|507.8|506.3|0
1583755500000|2020-03-09 12:05:00|507.8|506.3|508.3|506.8|508.3|506.8|507.8|506.3|0
1583755800000|2020-03-09 12:10:00|508.2|506.7|508.3|506.8|508.3|506.8|508.1|506.6|0
1583756100000|2020-03-09 12:15:00|508.6|507.1|508.3|506.8|508.6|507.1|508.3|506.8|0
1583756700000|2020-03-09 12:25:00|508.1|506.6|508.3|506.8|508.3|506.8|508.1|506.6|0
1583757000000|2020-03-09 12:30:00|508.1|506.6|507.6|506.1|508.2|506.7|507.6|506.1|0
1583757300000|2020-03-09 12:35:00|507.5|506|509.1|507.6|509.3|507.8|507.3|505.8|0
1583757600000|2020-03-09 12:40:00|509.2|507.7|508.6|507.1|509.6|508.1|508.6|507.1|0
1583760600000|2020-03-09 13:30:00|508.2|507.2|508.8|507.8|510.1|508.8|507.5|506.2|0
1583760900000|2020-03-09 13:35:00|509.3|507.7|508.6|507.6|510.3|509.1|508.6|507.4|0
1583761200000|2020-03-09 13:40:00|508.8|507.8|507.6|506.6|509.3|508.1|507.1|505.9|0
1583761500000|2020-03-09 13:45:00|507.7|506.7|507.6|506.6|508.1|506.8|506.8|505.6|0
1583761800000|2020-03-09 13:50:00|507.3|506.3|508.3|507.3|508.5|507.5|507.1|506|0
1583762100000|2020-03-09 13:55:00|508.6|507.1|509.6|508.6|509.7|508.6|508.1|507.1|0
1583762400000|2020-03-09 14:00:00|509.3|508.3|509.1|508.1|510.6|509.3|508.8|507.6|0
1583762700000|2020-03-09 14:05:00|509.5|508|510.1|509.1|510.6|509.3|509.2|508|0
1583763000000|2020-03-09 14:10:00|510.3|509.3|510.1|509.1|510.6|509.3|509.6|508.6|0
1583763300000|2020-03-09 14:15:00|510.5|509|509.1|508.1|510.6|509.6|508.6|507.6|0
1583763600000|2020-03-09 14:20:00|508.8|507.8|510|508.5|510.3|509.1|508.8|507.6|2
1583763900000|2020-03-09 14:25:00|509.6|508.6|509.8|508.8|510.1|508.8|509.3|508.2|0
1583764200000|2020-03-09 14:30:00|509.6|508.6|510.1|509.1|510.3|509.1|508.8|507.6|0
1583764500000|2020-03-09 14:35:00|510.5|508.6|510.8|509.8|511.1|509.8|510.1|508.6|0
1583764800000|2020-03-09 14:40:00|511.1|510.1|514.6|513.6|516.7|515.4|511.1|510.1|37
1583765100000|2020-03-09 14:45:00|514.8|513.8|514.3|513.3|515.1|514.1|512.6|511.3|0
1583765400000|2020-03-09 14:50:00|514.8|513.6|512.8|511.8|515|513.8|512.8|511.6|0
1583765700000|2020-03-09 14:55:00|513.2|511.7|513.7|512.2|513.8|512.7|512.1|511.1|24
1583766000000|2020-03-09 15:00:00|514.2|512.7|514.7|513.2|514.9|513.4|513.4|512.2|11
1583766300000|2020-03-09 15:05:00|514.9|513.4|513.9|512.4|514.9|513.4|513.7|512.2|0
1583766600000|2020-03-09 15:10:00|514.1|512.6|515.7|514.2|515.8|514.3|513.9|512.4|0
1583766900000|2020-03-09 15:15:00|515.9|514.4|515.7|514.2|516.2|514.7|515.4|513.9|0
1583767200000|2020-03-09 15:20:00|515.8|514.3|516.1|514.6|516.2|514.7|515.4|513.9|0
1583767500000|2020-03-09 15:25:00|516.2|514.7|516.6|515.1|516.7|515.6|515.7|514.2|2
1583767800000|2020-03-09 15:30:00|516.7|515.2|517.2|515.7|517.2|515.7|516|514.5|0
1583768100000|2020-03-09 15:35:00|517.3|515.8|517|515.5|517.7|516.2|516.2|514.7|4
1583768400000|2020-03-09 15:40:00|516.8|515.3|517.7|516.2|518|516.5|516.7|515.2|0
1583768700000|2020-03-09 15:45:00|517.5|516|519.7|518.2|519.7|518.2|517.5|516|0
1583769000000|2020-03-09 15:50:00|519.8|518.3|519.2|517.7|520.2|518.7|518.3|516.8|0
1583769300000|2020-03-09 15:55:00|519.3|517.8|521.2|519.7|521.5|520|519.2|517.7|0
1583769600000|2020-03-09 16:00:00|521.1|519.6|522|520.5|522.5|521|521|519.5|0
1583769900000|2020-03-09 16:05:00|522.1|520.6|521.8|520.3|523.5|522|521.7|520.2|0
1583770200000|2020-03-09 16:10:00|521.7|520.2|521.2|519.7|522.7|521.2|521|519.5|0
1583770500000|2020-03-09 16:15:00|521.3|519.8|520.7|519.2|522|520.5|520.2|518.7|0
1583770800000|2020-03-09 16:20:00|520.5|519|520.2|518.7|520.5|519|519.5|518|0
1583771100000|2020-03-09 16:25:00|520.1|518.6|518.6|517.1|520.1|518.6|518.3|516.8|0
1583771400000|2020-03-09 16:30:00|518.5|517|519.7|518.2|520.1|518.6|518.3|516.8|0
1583771700000|2020-03-09 16:35:00|519.8|518.3|520.5|519|520.7|519.2|519.5|518|0
1583772000000|2020-03-09 16:40:00|520.3|518.8|519.7|518.2|520.7|519.2|519.2|517.7|3
1583772300000|2020-03-09 16:45:00|519.6|518.1|520.5|519|520.7|519.2|519.5|518|0
1583772600000|2020-03-09 16:50:00|520.6|519.1|520.7|519.2|521.2|519.7|520.2|518.7|0
1583772900000|2020-03-09 16:55:00|520.8|519.3|520.3|518.8|521.3|519.8|520.3|518.8|0
1583773200000|2020-03-09 17:00:00|520.4|518.9|520.8|519.3|521|519.5|520.4|518.9|0
1583773500000|2020-03-09 17:05:00|521|519.5|519.8|518.3|521.3|519.8|519.8|518.3|0
1583773800000|2020-03-09 17:10:00|520|518.5|519.5|518|520|518.5|519|517.5|0
1583774100000|2020-03-09 17:15:00|519.8|518.3|518.5|517|519.8|518.3|517.8|516.3|0
1583774400000|2020-03-09 17:20:00|518.4|516.9|519|517.5|519.3|517.8|518.3|516.8|0
1583774700000|2020-03-09 17:25:00|518.9|517.4|519.3|517.8|519.6|518.1|518.8|517.3|0
1583775000000|2020-03-09 17:30:00|519.4|517.9|520.3|518.8|520.5|519|519.4|517.9|0
1583775300000|2020-03-09 17:35:00|520.5|519|520.3|518.8|520.8|519.3|519.5|518|0
1583775600000|2020-03-09 17:40:00|520.4|518.9|521.5|520|521.5|520|520.3|518.8|0
1583775900000|2020-03-09 17:45:00|521.8|520.3|521.5|520|521.8|520.3|520.8|519.3|0
1583776200000|2020-03-09 17:50:00|521.6|520.1|520.9|519.4|522|520.5|520.5|519|0
1583776500000|2020-03-09 17:55:00|520.8|519.3|520.5|519|521.5|520|520.5|519|0
1583776800000|2020-03-09 18:00:00|520.4|518.9|519.8|518.3|520.8|519.3|519.5|518|0
1583777100000|2020-03-09 18:05:00|519.6|518.1|518.8|517.3|520.5|519|518.8|517.3|0
1583777400000|2020-03-09 18:10:00|518.6|517.1|519.9|518.4|520.5|519|518.4|516.9|0
1583777700000|2020-03-09 18:15:00|520|518.5|521.4|519.9|522.3|520.8|520|518.5|0
1583798400000|2020-03-10 00:00:00|520.4|518.9|521|519.5|522.3|520.8|520.3|518.8|0
1583798700000|2020-03-10 00:05:00|521.2|519.7|521|519.5|522.3|520.8|520.8|519.3|0
1583799000000|2020-03-10 00:10:00|520.9|519.4|521|519.5|521.3|519.8|520.8|519.3|0
1583799300000|2020-03-10 00:15:00|521.2|519.7|520.3|518.8|521.5|520|519.8|518.3|0
1583799600000|2020-03-10 00:20:00|520|518.5|521.4|519.9|521.5|520|520|518.5|0
1583799900000|2020-03-10 00:25:00|521.5|520|521.3|519.8|521.5|520|521.3|519.8|0
1583800200000|2020-03-10 00:30:00|521.5|520|521|519.5|521.5|520|521|519.5|0
1583800500000|2020-03-10 00:35:00|520.8|519.3|521.3|519.8|521.3|519.8|520.7|519.2|0
1583800800000|2020-03-10 00:40:00|521.2|519.7|521|519.5|521.2|519.7|520.8|519.3|0
1583801100000|2020-03-10 00:45:00|520.8|519.3|520.5|519|521|519.5|520.5|519|0
1583801400000|2020-03-10 00:50:00|520.8|519.3|521|519.5|521|519.5|520.8|519.3|0
1583801700000|2020-03-10 00:55:00|521.3|519.8|521.2|519.7|521.3|519.8|521|519.5|0
1583802000000|2020-03-10 01:00:00|521|519.5|521.3|519.8|521.3|519.8|521|519.5|0
1583802300000|2020-03-10 01:05:00|521.5|520|521|519.5|521.5|520|520.6|519.1|0
1583802600000|2020-03-10 01:10:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1583802900000|2020-03-10 01:15:00|520.9|519.4|520.8|519.3|521|519.5|520.7|519.2|0
1583803200000|2020-03-10 01:20:00|521|519.5|520.8|519.3|521|519.5|520.8|519.3|0
1583803500000|2020-03-10 01:25:00|521|519.5|520.8|519.3|521.2|519.7|520.8|519.3|0
1583803800000|2020-03-10 01:30:00|520.9|519.4|521.2|519.7|521.2|519.7|520.9|519.4|0
1583804100000|2020-03-10 01:35:00|521.3|519.8|521.3|519.8|521.3|519.8|521.1|519.6|0
1583804400000|2020-03-10 01:40:00|521.4|519.9|521.3|519.8|521.5|520|521|519.5|0
1583804700000|2020-03-10 01:45:00|521.4|519.9|521.3|519.8|521.5|520|521.3|519.8|0
1583805000000|2020-03-10 01:50:00|521|519.5|521|519.5|521.3|519.8|521|519.5|0
1583805300000|2020-03-10 01:55:00|521.1|519.6|521|519.5|521.3|519.8|521|519.5|0
1583805600000|2020-03-10 02:00:00|521.1|519.6|521.3|519.8|521.3|519.8|521.1|519.6|0
1583806200000|2020-03-10 02:10:00|521|519.5|521|519.5|521.1|519.6|521|519.5|0
1583806500000|2020-03-10 02:15:00|521.2|519.7|521|519.5|521.3|519.8|521|519.5|0
1583806800000|2020-03-10 02:20:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1583807400000|2020-03-10 02:30:00|521|519.5|521.3|519.8|521.3|519.8|521|519.5|0
1583807700000|2020-03-10 02:35:00|521.5|520|521.4|519.9|521.5|520|521.3|519.8|0
1583808000000|2020-03-10 02:40:00|521.3|519.8|521.3|519.8|521.5|520|521.3|519.8|0
1583808300000|2020-03-10 02:45:00|521.4|519.9|521.1|519.6|521.4|519.9|521|519.5|0
1583808600000|2020-03-10 02:50:00|521.3|519.8|521.3|519.8|521.3|519.8|521|519.5|0
1583809200000|2020-03-10 03:00:00|521.1|519.6|521.3|519.8|521.3|519.8|521|519.5|0
1583809500000|2020-03-10 03:05:00|521.1|519.6|521.3|519.8|521.3|519.8|521|519.5|0
1583809800000|2020-03-10 03:10:00|521.1|519.6|521.3|519.8|521.5|520|521.1|519.6|0
1583810100000|2020-03-10 03:15:00|521.2|519.7|521.3|519.8|521.3|519.8|520.8|519.3|0
1583810400000|2020-03-10 03:20:00|521.5|520|521.5|520|521.8|520.3|521.5|520|0
1583810700000|2020-03-10 03:25:00|521.3|519.8|521.5|520|521.5|520|521.3|519.8|0
1583811000000|2020-03-10 03:30:00|521.3|519.8|521.4|519.9|521.5|520|521.3|519.8|0
1583811300000|2020-03-10 03:35:00|521.5|520|521.5|520|521.5|520|521.3|519.8|0
1583811900000|2020-03-10 03:45:00|521.6|520.1|521.5|520|521.6|520.1|521.5|520|0
1583812200000|2020-03-10 03:50:00|521.8|520.3|521.8|520.3|522|520.5|521.8|520.3|0
1583812800000|2020-03-10 04:00:00|522|520.5|521.8|520.3|522|520.5|521.8|520.3|0
1583813100000|2020-03-10 04:05:00|521.6|520.1|521.5|520|521.6|520.1|521.5|520|0
1583813400000|2020-03-10 04:10:00|521.8|520.3|522|520.5|522|520.5|521.5|520|0
1583813700000|2020-03-10 04:15:00|521.9|520.4|521.8|520.3|521.9|520.4|521.8|520.3|0
1583814000000|2020-03-10 04:20:00|522|520.5|522|520.5|522|520.5|522|520.5|0
1583814300000|2020-03-10 04:25:00|521.8|520.3|522|520.5|522|520.5|521.8|520.3|0
1583814600000|2020-03-10 04:30:00|521.8|520.3|521.9|520.4|522|520.5|521.8|520.3|0
1583814900000|2020-03-10 04:35:00|522|520.5|522|520.5|522|520.5|522|520.5|0
1583815200000|2020-03-10 04:40:00|521.8|520.3|521.8|520.3|522|520.5|521.8|520.3|0
1583815500000|2020-03-10 04:45:00|521.9|520.4|521.8|520.3|521.9|520.4|521.8|520.3|0
1583815800000|2020-03-10 04:50:00|521.5|520|521.8|520.3|521.8|520.3|521.5|520|0
1583816100000|2020-03-10 04:55:00|521.9|520.4|521.8|520.3|521.9|520.4|521.8|520.3|0
1583816400000|2020-03-10 05:00:00|522|520.5|522|520.5|522|520.5|521.8|520.3|0
1583816700000|2020-03-10 05:05:00|521.9|520.4|522|520.5|522|520.5|521.9|520.4|0
1583817300000|2020-03-10 05:15:00|522.3|520.8|522.3|520.8|522.6|521.1|522.3|520.8|0
1583817600000|2020-03-10 05:20:00|522.1|520.6|522.1|520.6|522.3|520.8|522.1|520.6|0
1583817900000|2020-03-10 05:25:00|522|520.5|522|520.5|522.3|520.8|522|520.5|0
1583818200000|2020-03-10 05:30:00|522.1|520.6|521.8|520.3|522.3|520.8|521.8|520.3|0
1583818500000|2020-03-10 05:35:00|521.9|520.4|522.3|520.8|522.3|520.8|521.9|520.4|0
1583818800000|2020-03-10 05:40:00|522.1|520.6|521.9|520.4|522.3|520.8|521.9|520.4|0
1583819100000|2020-03-10 05:45:00|522|520.5|521.6|520.1|522|520.5|521.5|520|0
1583819400000|2020-03-10 05:50:00|521.5|520|521.5|520|521.8|520.3|521.4|519.9|0
1583819700000|2020-03-10 05:55:00|521.6|520.1|522|520.5|522|520.5|521.5|520|0
1583820000000|2020-03-10 06:00:00|521.9|520.4|522.1|520.6|522.6|521.1|521.8|520.3|0
1583820300000|2020-03-10 06:05:00|522.3|520.8|522.1|520.6|522.3|520.8|522|520.5|0
1583820600000|2020-03-10 06:10:00|522.3|520.8|522.6|521.1|522.8|521.3|522.3|520.8|0
1583820900000|2020-03-10 06:15:00|522.5|521|522.5|521|522.5|521|522.5|521|0
1583821500000|2020-03-10 06:25:00|522.3|520.8|522.5|521|522.6|521.1|522|520.5|0
1583821800000|2020-03-10 06:30:00|522.8|521.3|522.8|521.3|523|521.5|522.8|521.3|0
1583822100000|2020-03-10 06:35:00|522.9|521.4|522.3|520.8|522.9|521.4|522.3|520.8|0
1583822400000|2020-03-10 06:40:00|522.1|520.6|522|520.5|522.1|520.6|522|520.5|0
1583822700000|2020-03-10 06:45:00|521.8|520.3|522|520.5|522|520.5|521.8|520.3|0
1583823000000|2020-03-10 06:50:00|522.1|520.6|521.9|520.4|522.1|520.6|521.9|520.4|0
1583823300000|2020-03-10 06:55:00|522|520.5|521.8|520.3|522|520.5|521.8|520.3|0
1583823600000|2020-03-10 07:00:00|521.6|520.1|521.5|520|522|520.5|521.5|520|0
1583823900000|2020-03-10 07:05:00|521.6|520.1|521.4|519.9|521.8|520.3|521.3|519.8|0
1583824200000|2020-03-10 07:10:00|521.5|520|521.3|519.8|521.5|520|521.3|519.8|0
1583824500000|2020-03-10 07:15:00|521|519.5|521|519.5|521.3|519.8|520.9|519.4|0
1583824800000|2020-03-10 07:20:00|520.8|519.3|520.8|519.3|520.8|519.3|520.5|519|0
1583825100000|2020-03-10 07:25:00|520.6|519.1|520|518.5|520.6|519.1|520|518.5|0
1583825400000|2020-03-10 07:30:00|519.9|518.4|519.8|518.3|520|518.5|519.8|518.3|0
1583825700000|2020-03-10 07:35:00|520|518.5|520|518.5|520|518.5|519.8|518.3|0
1583826000000|2020-03-10 07:40:00|519.8|518.3|520.5|519|521|519.5|519.5|518|0
1583826300000|2020-03-10 07:45:00|520.6|519.1|520.1|518.6|520.8|519.3|520.1|518.6|0
1583826600000|2020-03-10 07:50:00|520.3|518.8|519.8|518.3|520.3|518.8|519.8|518.3|0
1583826900000|2020-03-10 07:55:00|519.9|518.4|520.5|519|520.5|519|519.9|518.4|0
1583827200000|2020-03-10 08:00:00|520.6|519.1|520.8|519.3|521.3|519.8|520.6|519.1|0
1583827500000|2020-03-10 08:05:00|520.5|519|521|519.5|521.5|520|520.5|519|0
1583827800000|2020-03-10 08:10:00|521.1|519.6|521|519.5|521.1|519.6|520.8|519.3|0
1583828100000|2020-03-10 08:15:00|520.8|519.3|521|519.5|521|519.5|520.8|519.3|0
1583828400000|2020-03-10 08:20:00|521.3|519.8|521.1|519.6|521.3|519.8|521|519.5|0
1583828700000|2020-03-10 08:25:00|521|519.5|521.5|520|521.5|520|520.6|519.1|0
1583829000000|2020-03-10 08:30:00|521.4|519.9|521|519.5|521.8|520.3|521|519.5|0
1583829300000|2020-03-10 08:35:00|521.1|519.6|521.1|519.6|521.3|519.8|521|519.5|0
1583829600000|2020-03-10 08:40:00|521|519.5|520.9|519.4|521.3|519.8|520.8|519.3|0
1583829900000|2020-03-10 08:45:00|520.8|519.3|520.3|518.8|520.9|519.4|520.3|518.8|0
1583830200000|2020-03-10 08:50:00|520.1|518.6|520|518.5|520.5|519|520|518.5|0
1583830500000|2020-03-10 08:55:00|519.9|518.4|519.8|518.3|519.9|518.4|519.8|518.3|0
1583830800000|2020-03-10 09:00:00|520|518.5|519.3|517.8|520|518.5|519.3|517.8|0
1583831100000|2020-03-10 09:05:00|519.1|517.6|519.5|518|519.5|518|519|517.5|0
1583831400000|2020-03-10 09:10:00|519.4|517.9|519.3|517.8|519.5|518|519.3|517.8|0
1583831700000|2020-03-10 09:15:00|519.4|517.9|519.8|518.3|519.8|518.3|519.3|517.8|0
1583832000000|2020-03-10 09:20:00|519.5|518|519.8|518.3|520|518.5|519.5|518|0
1583832300000|2020-03-10 09:25:00|519.6|518.1|520.3|518.8|520.3|518.8|519.5|518|0
1583832600000|2020-03-10 09:30:00|520.4|518.9|520.8|519.3|520.8|519.3|520.4|518.9|0
1583832900000|2020-03-10 09:35:00|520.9|519.4|521.3|519.8|521.5|520|520.9|519.4|0
1583833200000|2020-03-10 09:40:00|521.5|520|522|520.5|522.3|520.8|521.3|519.8|0
1583833500000|2020-03-10 09:45:00|521.8|520.3|521.3|519.8|522|520.5|521.3|519.8|0
1583833800000|2020-03-10 09:50:00|521.5|520|521.3|519.8|521.8|520.3|521.1|519.6|0
1583834100000|2020-03-10 09:55:00|521.5|520|521|519.5|521.5|520|521|519.5|0
1583834400000|2020-03-10 10:00:00|520.8|519.3|520.8|519.3|520.8|519.3|520.5|519|0
1583834700000|2020-03-10 10:05:00|521|519.5|522|520.5|522.3|520.8|521|519.5|0
1583835000000|2020-03-10 10:10:00|522.3|520.8|522|520.5|522.8|521.3|522|520.5|0
1583835300000|2020-03-10 10:15:00|521.8|520.3|521.5|520|521.8|520.3|521.3|519.8|0
1583835600000|2020-03-10 10:20:00|521.3|519.8|521.3|519.8|521.3|519.8|521.1|519.6|0
1583835900000|2020-03-10 10:25:00|521|519.5|521.8|520.3|521.8|520.3|521|519.5|0
1583836200000|2020-03-10 10:30:00|521.6|520.1|521.3|519.8|521.6|520.1|521.3|519.8|0
1583836500000|2020-03-10 10:35:00|521.4|519.9|521.3|519.8|521.5|520|521.3|519.8|0
1583836800000|2020-03-10 10:40:00|521|519.5|522|520.5|522.3|520.8|521|519.5|0
1583837100000|2020-03-10 10:45:00|522.1|520.6|522.3|520.8|522.5|521|522|520.5|0
1583837400000|2020-03-10 10:50:00|522.1|520.6|522.1|520.6|522.5|521|522|520.5|0
1583837700000|2020-03-10 10:55:00|522|520.5|521.8|520.3|522|520.5|521.8|520.3|0
1583838000000|2020-03-10 11:00:00|522|520.5|522|520.5|522|520.5|521.8|520.3|0
1583838300000|2020-03-10 11:05:00|521.9|520.4|521.3|519.8|521.9|520.4|521|519.5|0
1583838600000|2020-03-10 11:10:00|521|519.5|521|519.5|521.3|519.8|521|519.5|0
1583838900000|2020-03-10 11:15:00|521.3|519.8|521.3|519.8|521.3|519.8|521.3|519.8|0
1583839200000|2020-03-10 11:20:00|521|519.5|521.5|520|521.5|520|521|519.5|0
1583839500000|2020-03-10 11:25:00|521.4|519.9|521.8|520.3|521.8|520.3|521.3|519.8|0
1583839800000|2020-03-10 11:30:00|521.9|520.4|522.5|521|522.5|521|521.6|520.1|0
1583840100000|2020-03-10 11:35:00|522.6|521.1|522.9|521.4|522.9|521.4|522.5|521|0
1583840400000|2020-03-10 11:40:00|522.8|521.3|525.5|524|525.5|524|522.8|521.3|0
1583840700000|2020-03-10 11:45:00|525.6|524.1|525.5|524|525.8|524.3|525|523.5|0
1583841000000|2020-03-10 11:50:00|525.8|524.3|525.4|523.9|525.8|524.3|525.3|523.8|0
1583841300000|2020-03-10 11:55:00|525.3|523.8|524.9|523.4|525.3|523.8|524.5|523|0
1583841600000|2020-03-10 12:00:00|525|523.5|525.5|524|525.6|524.1|524.8|523.3|0
1583841900000|2020-03-10 12:05:00|525.8|524.3|525.8|524.3|525.8|524.3|525.4|523.9|0
1583842200000|2020-03-10 12:10:00|525.5|524|525.3|523.8|525.8|524.3|525.3|523.8|0
1583842500000|2020-03-10 12:15:00|525|523.5|525.3|523.8|525.4|523.9|524.3|522.8|0
1583842800000|2020-03-10 12:20:00|525.4|523.9|524.5|523|525.5|524|524.5|523|0
1583843100000|2020-03-10 12:25:00|524.4|522.9|523.4|521.9|524.7|523.2|523.2|521.7|0
1583843400000|2020-03-10 12:30:00|523.2|521.7|524.2|522.7|524.5|523|523.1|521.6|0
1583843700000|2020-03-10 12:35:00|524.1|522.6|524.5|523|524.5|523|523.7|522.2|0
1583844000000|2020-03-10 12:40:00|524.4|522.9|524|522.5|524.5|523|523.7|522.2|0
1583847000000|2020-03-10 13:30:00|523.9|522.4|522.5|521|524.2|522.7|522.1|520.6|0
1583847300000|2020-03-10 13:35:00|523|521.5|523|521.5|523.5|522|522|520.5|0
1583847600000|2020-03-10 13:40:00|522.9|521.4|521.7|520.2|523|521.5|521.5|520|0
1583847900000|2020-03-10 13:45:00|521.5|520|523|521.5|523.2|521.7|521.2|519.7|0
1583848200000|2020-03-10 13:50:00|522.9|521.4|521.1|519.6|522.9|521.4|520.5|519|0
1583848500000|2020-03-10 13:55:00|521|519.5|520.2|518.7|521.5|520|520|518.5|0
1583848800000|2020-03-10 14:00:00|520.1|518.6|518|516.5|520.2|518.7|517.5|516|0
1583849100000|2020-03-10 14:05:00|517.9|516.4|518|516.5|519.2|517.7|517.7|516.2|0
1583849400000|2020-03-10 14:10:00|517.7|516.2|517|515.5|517.7|516.2|517|515.5|0
1583849700000|2020-03-10 14:15:00|516.7|515.2|517.7|516.2|518|516.5|515|513.5|0
1583850000000|2020-03-10 14:20:00|517.9|516.4|518.2|516.7|519|517.5|517.5|516|0
1583850300000|2020-03-10 14:25:00|518.5|517|518.2|516.7|518.7|517.2|518|516.5|0
1583850600000|2020-03-10 14:30:00|518.1|516.6|518.5|517|518.7|517.2|517.6|516.1|0
1583850900000|2020-03-10 14:35:00|518.2|516.7|521.2|519.7|521.2|519.7|517.7|516.2|0
1583851200000|2020-03-10 14:40:00|521|519.5|521|519.5|522|520.5|520.2|518.7|0
1583851500000|2020-03-10 14:45:00|520.7|519.2|521.5|520|521.7|520.2|520|518.5|0
1583851800000|2020-03-10 14:50:00|521.7|520.2|522.2|520.7|523|521.5|521.2|519.7|0
1583852100000|2020-03-10 14:55:00|522.5|521|522.5|521|523.2|521.7|522|520.5|0
1583852400000|2020-03-10 15:00:00|522.4|520.9|521.6|520.1|522.5|521|521.5|520|0
1583852700000|2020-03-10 15:05:00|521.7|520.2|522.7|521.2|523.2|521.7|521.5|520|0
1583853000000|2020-03-10 15:10:00|522.5|521|521.7|520.2|522.5|521|521.7|520.2|0
1583853300000|2020-03-10 15:15:00|521.6|520.1|520.5|519|521.7|520.2|520.2|518.7|0
1583853600000|2020-03-10 15:20:00|520.6|519.1|521.5|520|522.6|521.1|520.6|519.1|0
1583853900000|2020-03-10 15:25:00|521.7|520.2|521.5|520|522|520.5|521|519.5|0
1583854200000|2020-03-10 15:30:00|521.2|519.7|522.2|520.7|522.2|520.7|520.7|519.2|0
1583854500000|2020-03-10 15:35:00|522.5|521|522.5|521|522.5|521|521|519.5|0
1583854800000|2020-03-10 15:40:00|522.2|520.7|522.5|521|523.5|522|522|520.5|0
1583855100000|2020-03-10 15:45:00|522.4|520.9|522.2|520.7|523|521.5|522.2|520.7|0
1583855400000|2020-03-10 15:50:00|522.4|520.9|521.7|520.2|523|521.5|521.7|520.2|0
1583855700000|2020-03-10 15:55:00|521.9|520.4|522.5|521|523.3|521.8|521.9|520.4|0
1583856000000|2020-03-10 16:00:00|522.3|520.8|521.7|520.2|522.7|521.2|520.7|519.2|0
1583856300000|2020-03-10 16:05:00|521.6|520.1|521.2|519.7|522.1|520.6|520.2|518.7|0
1583856600000|2020-03-10 16:10:00|521.3|519.8|521.4|519.9|522.5|521|521.2|519.7|0
1583856900000|2020-03-10 16:15:00|521.5|520|520.2|518.7|521.5|520|519.2|517.7|1
1583857200000|2020-03-10 16:20:00|520.4|518.9|518.7|517.2|520.4|519|518.4|517|16
1583857500000|2020-03-10 16:25:00|519|517.5|519.5|518|519.5|518|518.7|517.2|0
1583857800000|2020-03-10 16:30:00|519.2|517.7|520|518.5|520.2|518.7|519.2|517.7|0
1583858100000|2020-03-10 16:35:00|519.7|518.2|520|518.5|520|518.5|519.5|518|0
1583858400000|2020-03-10 16:40:00|520.2|518.7|519.2|517.7|520.2|518.7|519|517.5|0
1583858700000|2020-03-10 16:45:00|519|517.5|519|517.5|520|518.5|519|517.5|0
1583859000000|2020-03-10 16:50:00|519.1|517.6|517.5|516|519.5|518|517.2|515.7|0
1583859300000|2020-03-10 16:55:00|517.6|516.1|517.2|515.7|517.7|516.2|517.2|515.7|1
1583859600000|2020-03-10 17:00:00|517.5|516|517|515.5|517.7|516.2|516.5|515|0
1583859900000|2020-03-10 17:05:00|516.7|515.2|518.2|516.7|518.2|516.7|516.5|515|0
1583860200000|2020-03-10 17:10:00|518|516.5|518|517|518|517|517|516|23
1583860500000|2020-03-10 17:15:00|518.3|517.3|517.8|516.8|518.3|517.3|517.5|516.4|0
1583860800000|2020-03-10 17:20:00|518|517|517.5|516.5|518.4|517.3|517.3|516.1|0
1583861100000|2020-03-10 17:25:00|517.3|516.3|518|517|518.3|517.3|517.3|516.1|0
1583861400000|2020-03-10 17:30:00|518.3|517.3|518.8|517.8|518.9|517.8|518|516.9|0
1583861700000|2020-03-10 17:35:00|518.5|517.5|518.5|517.5|519|517.5|518|516.9|0
1583862000000|2020-03-10 17:40:00|518.8|517.8|519.3|518.3|519.5|518.3|518|516.8|0
1583862300000|2020-03-10 17:45:00|519.5|518|518.3|517.3|519.5|518.1|518|516.8|0
1583862600000|2020-03-10 17:50:00|518.4|516.9|518.3|516.8|518.6|517.5|517.8|516.5|0
1583862900000|2020-03-10 17:55:00|518.1|516.6|518|517|518.9|517.8|517.8|516.6|0
1583863200000|2020-03-10 18:00:00|518.3|517.3|518|517|519|517.8|517.8|516.6|0
1583863500000|2020-03-10 18:05:00|518.3|516.8|518.8|517.8|519|518|517.3|515.9|0
1583863800000|2020-03-10 18:10:00|519|518|522.7|521.2|524|522.5|518.8|517.8|19
1583864100000|2020-03-10 18:15:00|523|521.5|522.6|521.1|523|521.5|522|520.5|0
1583884800000|2020-03-11 00:00:00|522.4|520.9|522.5|521|523.2|521.7|521.9|520.4|0
1583885100000|2020-03-11 00:05:00|522.4|520.9|522.7|521.2|522.7|521.2|522.4|520.9|0
1583885400000|2020-03-11 00:10:00|522.9|521.4|523.2|521.7|523.7|522.2|522.7|521.2|0
1583885700000|2020-03-11 00:15:00|523.4|521.9|523.2|521.7|523.4|521.9|522.7|521.2|0
1583886000000|2020-03-11 00:20:00|523.1|521.6|522.5|521|523.1|521.6|522.5|521|0
1583886300000|2020-03-11 00:25:00|522.6|521.1|523.2|521.7|523.5|522|522.6|521.1|0
1583886600000|2020-03-11 00:30:00|523.4|521.9|522.9|521.4|523.4|521.9|522.7|521.2|0
1583886900000|2020-03-11 00:35:00|522.7|521.2|522.9|521.4|523|521.5|522.7|521.2|0
1583887200000|2020-03-11 00:40:00|522.7|521.2|522.6|521.1|522.7|521.2|522.6|521.1|0
1583887800000|2020-03-11 00:50:00|522.7|521.2|522.7|521.2|523|521.5|522.5|521|0
1583888100000|2020-03-11 00:55:00|523|521.5|522.7|521.2|523|521.5|522.7|521.2|0
1583888400000|2020-03-11 01:00:00|523|521.5|522.7|521.2|523|521.5|522.7|521.2|0
1583888700000|2020-03-11 01:05:00|522.5|521|523|521.5|523|521.5|522.5|521|0
1583889000000|2020-03-11 01:10:00|522.7|521.2|523|521.5|523|521.5|522.7|521.2|0
1583889300000|2020-03-11 01:15:00|522.9|521.4|522.9|521.4|523|521.5|522.7|521.2|0
1583889600000|2020-03-11 01:20:00|523|521.5|523|521.5|523|521.5|522.7|521.2|0
1583889900000|2020-03-11 01:25:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583890200000|2020-03-11 01:30:00|522.5|521|522.5|521|522.5|521|522.2|520.7|0
1583890500000|2020-03-11 01:35:00|522.4|520.9|522|520.5|522.4|520.9|522|520.5|0
1583891100000|2020-03-11 01:45:00|522.1|520.6|522.5|521|522.5|521|522|520.5|0
1583891400000|2020-03-11 01:50:00|522.2|520.7|522.2|520.7|522.5|521|522.2|520.7|0
1583891700000|2020-03-11 01:55:00|522.5|521|522.2|520.7|522.5|521|522.2|520.7|0
1583892000000|2020-03-11 02:00:00|522.4|520.9|522.2|520.7|522.4|520.9|522|520.5|0
1583892300000|2020-03-11 02:05:00|522.1|520.6|522.2|520.7|522.2|520.7|522.1|520.6|0
1583893200000|2020-03-11 02:20:00|522.5|521|522.5|521|522.5|521|522.5|521|0
1583893800000|2020-03-11 02:30:00|522.2|520.7|522.2|520.7|522.4|520.9|522.2|520.7|0
1583894100000|2020-03-11 02:35:00|522.4|520.9|522.5|521|522.5|521|522.4|520.9|0
1583894400000|2020-03-11 02:40:00|522.7|521.2|522.6|521.1|522.7|521.2|522.6|521.1|0
1583894700000|2020-03-11 02:45:00|522.5|521|522.5|521|522.5|521|522.4|520.9|0
1583895000000|2020-03-11 02:50:00|522.7|521.2|522.6|521.1|522.7|521.2|522.6|521.1|0
1583895300000|2020-03-11 02:55:00|522.5|521|522.6|521.1|522.6|521.1|522.5|521|0
1583895600000|2020-03-11 03:00:00|522.7|521.2|522.7|521.2|523|521.5|522.7|521.2|0
1583895900000|2020-03-11 03:05:00|523|521.5|522.9|521.4|523|521.5|522.7|521.2|0
1583896200000|2020-03-11 03:10:00|522.7|521.2|522.9|521.4|522.9|521.4|522.7|521.2|0
1583896500000|2020-03-11 03:15:00|522.7|521.2|522.7|521.2|522.9|521.4|522.7|521.2|0
1583896800000|2020-03-11 03:20:00|522.9|521.4|522.9|521.4|523|521.5|522.7|521.2|0
1583897100000|2020-03-11 03:25:00|522.7|521.2|522.7|521.2|523|521.5|522.7|521.2|0
1583897700000|2020-03-11 03:35:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583898300000|2020-03-11 03:45:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583898900000|2020-03-11 03:55:00|522.5|521|522.6|521.1|522.7|521.2|522.5|521|0
1583899200000|2020-03-11 04:00:00|522.7|521.2|522.6|521.1|522.7|521.2|522.5|521|0
1583899500000|2020-03-11 04:05:00|522.5|521|522.7|521.2|522.7|521.2|522.5|521|0
1583899800000|2020-03-11 04:10:00|523|521.5|523|521.5|523|521.5|522.7|521.2|0
1583900100000|2020-03-11 04:15:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583900400000|2020-03-11 04:20:00|522.9|521.4|522.9|521.4|522.9|521.4|522.7|521.2|0
1583900700000|2020-03-11 04:25:00|522.7|521.2|522.7|521.2|522.7|521.2|522.7|521.2|0
1583901000000|2020-03-11 04:30:00|522.9|521.4|523.5|522|524|522.5|522.9|521.4|0
1583901300000|2020-03-11 04:35:00|523.6|522.1|523.5|522|523.7|522.2|523.5|522|0
1583901600000|2020-03-11 04:40:00|523.4|521.9|523.7|522.2|523.7|522.2|523.4|521.9|0
1583901900000|2020-03-11 04:45:00|523.6|522.1|523.5|522|523.6|522.1|523.5|522|0
1583902200000|2020-03-11 04:50:00|523.6|522.1|523.7|522.2|523.7|522.2|523.5|522|0
1583902500000|2020-03-11 04:55:00|523.6|522.1|523.6|522.1|523.6|522.1|523.6|522.1|0
1583902800000|2020-03-11 05:00:00|523.5|522|523.5|522|523.7|522.2|523.5|522|0
1583903100000|2020-03-11 05:05:00|523.4|521.9|523.2|521.7|523.5|522|523.2|521.7|0
1583903400000|2020-03-11 05:10:00|523.1|521.6|523|521.5|523.2|521.7|523|521.5|0
1583904000000|2020-03-11 05:20:00|522.7|521.2|522.7|521.2|523|521.5|522.7|521.2|0
1583904300000|2020-03-11 05:25:00|523|521.5|523.1|521.6|523.2|521.7|522.9|521.4|0
1583904600000|2020-03-11 05:30:00|523|521.5|523|521.5|523.1|521.6|522.7|521.2|0
1583905200000|2020-03-11 05:40:00|522.9|521.4|523|521.5|523|521.5|522.9|521.4|0
1583905500000|2020-03-11 05:45:00|523.1|521.6|522.7|521.2|523.2|521.7|522.7|521.2|0
1583905800000|2020-03-11 05:50:00|522.9|521.4|523.2|521.7|523.2|521.7|522.7|521.2|0
1583906100000|2020-03-11 05:55:00|523.4|521.9|523.2|521.7|523.4|521.9|523.2|521.7|0
1583906400000|2020-03-11 06:00:00|523.5|522|524.2|522.7|524.5|523|523.4|521.9|0
1583906700000|2020-03-11 06:05:00|524.4|522.9|524.2|522.7|524.5|523|524.2|522.7|0
1583907000000|2020-03-11 06:10:00|524|522.5|524|522.5|524|522.5|523.7|522.2|0
1583907300000|2020-03-11 06:15:00|524.1|522.6|524|522.5|524.2|522.7|524|522.5|0
1583907600000|2020-03-11 06:20:00|523.7|522.2|524|522.5|524.2|522.7|523.7|522.2|0
1583907900000|2020-03-11 06:25:00|524.1|522.6|524.2|522.7|524.2|522.7|524|522.5|0
1583908200000|2020-03-11 06:30:00|524.5|523|524.2|522.7|524.5|523|524.2|522.7|0
1583908500000|2020-03-11 06:35:00|524.3|522.8|524.2|522.7|524.3|522.8|524.2|522.7|0
1583910000000|2020-03-11 07:00:00|524.1|522.6|523.7|522.2|524.1|522.6|523.6|522.1|0
1583910300000|2020-03-11 07:05:00|523.6|522.1|523.5|522|523.7|522.2|523.5|522|0
1583910600000|2020-03-11 07:10:00|523.2|521.7|523.8|522.3|524|522.5|523.2|521.7|0
1583910900000|2020-03-11 07:15:00|524|522.5|524.2|522.7|524.2|522.7|523.8|522.3|0
1583911200000|2020-03-11 07:20:00|524|522.5|524|522.5|524|522.5|524|522.5|0
1583911800000|2020-03-11 07:30:00|524.2|522.7|524.2|522.7|524.2|522.7|524|522.5|0
1583912100000|2020-03-11 07:35:00|524|522.5|524|522.5|524|522.5|523.7|522.2|0
1583912400000|2020-03-11 07:40:00|524.2|522.7|524.2|522.7|524.2|522.7|523.8|522.3|0
1583912700000|2020-03-11 07:45:00|524.5|523|524.5|523|524.6|523.1|524.5|523|0
1583913300000|2020-03-11 07:55:00|524.6|523.1|524.7|523.2|524.7|523.2|524.6|523.1|0
1583913600000|2020-03-11 08:00:00|524.6|523.1|524|522.5|524.6|523.1|524|522.5|0
1583913900000|2020-03-11 08:05:00|524.2|522.7|524.5|523|524.5|523|524.1|522.6|0
1583914200000|2020-03-11 08:10:00|524.7|523.2|524.5|523|524.7|523.2|524.5|523|0
1583914500000|2020-03-11 08:15:00|524.2|522.7|524.2|522.7|524.5|523|524.2|522.7|0
1583914800000|2020-03-11 08:20:00|524.5|523|524.5|523|524.5|523|524.5|523|0
1583915100000|2020-03-11 08:25:00|524.2|522.7|524.2|522.7|524.2|522.7|524.2|522.7|0
1583915400000|2020-03-11 08:30:00|524.5|523|524.7|523.2|524.7|523.2|524.5|523|0
1583915700000|2020-03-11 08:35:00|525|523.5|524.7|523.2|525|523.5|524.7|523.2|0
1583916000000|2020-03-11 08:40:00|525|523.5|525.5|524|525.5|524|525|523.5|0
1583916600000|2020-03-11 08:50:00|525.2|523.7|525.2|523.7|525.5|524|525.2|523.7|0
1583916900000|2020-03-11 08:55:00|525.1|523.6|525.2|523.7|525.5|524|525|523.5|0
1583917200000|2020-03-11 09:00:00|525.3|523.8|525|523.5|525.5|524|525|523.5|0
1583917500000|2020-03-11 09:05:00|525.2|523.7|525|523.5|525.2|523.7|525|523.5|0
1583917800000|2020-03-11 09:10:00|525.2|523.7|525.2|523.7|525.2|523.7|525|523.5|0
1583918100000|2020-03-11 09:15:00|525|523.5|524.2|522.7|525|523.5|524.2|522.7|0
1583918400000|2020-03-11 09:20:00|524|522.5|524|522.5|524.2|522.7|523.7|522.2|0
1583918700000|2020-03-11 09:25:00|524.2|522.7|525|523.5|525.2|523.7|524.2|522.7|0
1583919000000|2020-03-11 09:30:00|524.7|523.2|524.5|523|525|523.5|524.5|523|0
1583919300000|2020-03-11 09:35:00|524.2|522.7|523.5|522|524.2|522.7|523.2|521.7|0
1583919600000|2020-03-11 09:40:00|523.7|522.2|523.7|522.2|523.7|522.2|523.5|522|0
1583919900000|2020-03-11 09:45:00|523.6|522.1|522.7|521.2|523.7|522.2|522.7|521.2|0
1583920200000|2020-03-11 09:50:00|523|521.5|523.2|521.7|523.3|521.8|522.1|520.6|0
1583920500000|2020-03-11 09:55:00|523.3|521.8|523|521.5|523.5|522|523|521.5|0
1583920800000|2020-03-11 10:00:00|522.7|521.2|522.1|520.6|523|521.5|521.7|520.2|0
1583921100000|2020-03-11 10:05:00|522|520.5|519.5|518|522|520.5|519.5|518|0
1583921400000|2020-03-11 10:10:00|519.6|518.1|519|517.5|519.7|518.2|518.7|517.2|0
1583921700000|2020-03-11 10:15:00|519.2|517.7|519.2|517.7|519.5|518|519|517.5|0
1583922000000|2020-03-11 10:20:00|519.1|517.6|518.7|517.2|519.2|517.7|518.5|517|0
1583922300000|2020-03-11 10:25:00|518.5|517|519|517.5|519|517.5|518.5|517|0
1583922600000|2020-03-11 10:30:00|518.8|517.3|519.6|518.1|520|518.5|518.7|517.2|0
1583922900000|2020-03-11 10:35:00|519.5|518|519.7|518.2|519.8|518.3|519.2|517.7|0
1583923200000|2020-03-11 10:40:00|519.6|518.1|520|518.5|520|518.5|519.5|518|0
1583923500000|2020-03-11 10:45:00|519.8|518.3|520|518.5|520.5|519|519.6|518.1|0
1583923800000|2020-03-11 10:50:00|519.8|518.3|520.7|519.2|520.7|519.2|519.7|518.2|0
1583924100000|2020-03-11 10:55:00|520.6|519.1|520.5|519|520.7|519.2|520.2|518.7|0
1583924400000|2020-03-11 11:00:00|520.6|519.1|520.5|519|520.6|519.1|520.2|518.7|0
1583924700000|2020-03-11 11:05:00|520.2|518.7|520|518.5|520.5|519|519.7|518.2|0
1583925000000|2020-03-11 11:10:00|519.7|518.2|519.2|517.7|519.7|518.2|519.2|517.7|0
1583925300000|2020-03-11 11:15:00|519.1|517.6|518.7|517.2|519.2|517.7|518.3|516.8|0
1583925600000|2020-03-11 11:20:00|518.8|517.3|518.2|516.7|519|517.5|518.2|516.7|0
1583925900000|2020-03-11 11:25:00|518.5|517|518.7|517.2|519|517.5|518.2|516.7|0
1583926200000|2020-03-11 11:30:00|518.8|517.3|518.5|517|518.8|517.3|518.5|517|0
1583926500000|2020-03-11 11:35:00|518.2|516.7|519|517.5|519|517.5|518.2|516.7|0
1583926800000|2020-03-11 11:40:00|518.8|517.3|518.2|516.7|518.8|517.3|518.2|516.7|0
1583927100000|2020-03-11 11:45:00|518.5|517|518.7|517.2|519|517.5|518.2|516.7|0
1583927400000|2020-03-11 11:50:00|519|517.5|519|517.5|519.2|517.7|519|517.5|0
1583927700000|2020-03-11 11:55:00|519.2|517.7|518.7|517.2|519.2|517.7|518.7|517.2|0
1583928000000|2020-03-11 12:00:00|518.5|517|519.7|518.2|519.7|518.2|518.5|517|0
1583928300000|2020-03-11 12:05:00|519.5|518|519.5|518|519.6|518.1|519|517.5|0
1583928600000|2020-03-11 12:10:00|519.6|518.1|520.2|518.7|520.3|518.8|519.6|518.1|0
1583928900000|2020-03-11 12:15:00|520.3|518.8|521|519.5|521|519.5|520.3|518.8|0
1583929200000|2020-03-11 12:20:00|521.2|519.7|520.2|518.7|521.5|520|520.2|518.7|0
1583929500000|2020-03-11 12:25:00|520.3|518.8|520.5|519|520.7|519.2|520.2|518.7|0
1583929800000|2020-03-11 12:30:00|520.7|519.2|520|518.5|520.7|519.2|520|518.5|0
1583930100000|2020-03-11 12:35:00|519.7|518.2|519.6|518.1|520|518.5|519.3|517.8|0
1583930400000|2020-03-11 12:40:00|519.5|518|521|519.5|521.3|519.8|519.5|518|0
1583933400000|2020-03-11 13:30:00|520|518.5|518.7|517.2|520.5|519|518.2|516.7|0
1583933700000|2020-03-11 13:35:00|518.5|517|518.7|517.2|520.2|518.7|518|516.5|0
1583934000000|2020-03-11 13:40:00|518.8|517.3|518.5|517|520|518.5|518.5|517|2
1583934300000|2020-03-11 13:45:00|518.3|516.8|518.6|517.1|519.2|517.7|517.9|516.4|7
1583934600000|2020-03-11 13:50:00|518.7|517.2|519.7|518.2|519.7|518.2|518.5|517|0
1583934900000|2020-03-11 13:55:00|519.5|518|519.7|518.2|520|518.5|519|517.5|0
1583935200000|2020-03-11 14:00:00|520|518.5|520|518.5|520.5|519.2|519.2|517.7|4
1583935500000|2020-03-11 14:05:00|520.1|518.6|520.2|518.7|520.7|519.2|520|518.5|0
1583935800000|2020-03-11 14:10:00|520|518.5|520|518.5|520.2|518.7|519.5|518|0
1583936100000|2020-03-11 14:15:00|519.7|518.2|520|518.5|520|518.5|519.2|517.7|0
1583936400000|2020-03-11 14:20:00|520.1|518.6|518.7|517.2|520.2|518.7|518.7|517.2|0
1583936700000|2020-03-11 14:25:00|519|517.5|519|517.5|519.2|517.7|518.7|517.2|0
1583937000000|2020-03-11 14:30:00|519.2|517.7|519.5|518|519.5|518|519|517.5|0
1583937300000|2020-03-11 14:35:00|519.2|517.7|519.2|518.2|519.7|518.2|519|517.5|0
1583937600000|2020-03-11 14:40:00|519.3|517.8|518.7|517.7|519.3|518|518.5|517.2|0
1583937900000|2020-03-11 14:45:00|518.5|517.5|516.2|515.2|518.7|517.5|516.2|515.1|0
1583938200000|2020-03-11 14:50:00|516|514.7|516.5|515.5|517|515.7|515.5|514.3|0
1583938500000|2020-03-11 14:55:00|516.7|515.2|515.2|514.2|516.7|515.5|514.7|513.6|0
1583938800000|2020-03-11 15:00:00|515|514|516.2|515.2|516.7|515.7|514.7|513.6|0
1583939100000|2020-03-11 15:05:00|516.5|515|515.7|514.7|516.8|515.7|515.2|514.1|0
1583939400000|2020-03-11 15:10:00|515.8|514.3|517|516|517|516|515.2|514.1|0
1583939700000|2020-03-11 15:15:00|517.1|515.6|515.2|514.2|517.1|516|515.2|514.2|0
1583940000000|2020-03-11 15:20:00|515.3|513.8|515.5|514|516.2|514.7|515|513.8|8
1583940300000|2020-03-11 15:25:00|515.6|514.1|515|513.5|515.7|514.2|515|513.5|0
1583940600000|2020-03-11 15:30:00|514.7|513.2|515.5|514|515.7|514.2|514.5|513|0
1583940900000|2020-03-11 15:35:00|515.2|513.7|515.7|514.2|516.2|514.7|515.2|513.7|0
1583941200000|2020-03-11 15:40:00|515.5|514|515.5|514|516|514.5|515.5|514|0
1583941500000|2020-03-11 15:45:00|515.2|513.7|515|513.5|515.2|513.7|514.2|512.7|0
1583941800000|2020-03-11 15:50:00|514.8|513.3|514.6|513.1|515.2|513.7|514.3|512.8|0
1583942100000|2020-03-11 15:55:00|514.7|513.2|514.7|513.2|514.7|513.2|514.5|513|0
1583942400000|2020-03-11 16:00:00|514.8|513.3|514.5|513|515|513.5|514.2|512.7|0
1583942700000|2020-03-11 16:05:00|514.7|513.2|515|513.5|515.2|513.7|514.6|513.1|0
1583943000000|2020-03-11 16:10:00|514.8|513.3|514.2|512.7|515|513.5|514.2|512.7|0
1583943300000|2020-03-11 16:15:00|514.5|513|515.2|513.7|515.2|513.7|514.2|512.7|0
1583943600000|2020-03-11 16:20:00|515.5|514|515.2|513.7|515.5|514|514.8|513.3|0
1583943900000|2020-03-11 16:25:00|515.1|513.6|514.8|513.3|515.2|513.7|514.7|513.2|0
1583944200000|2020-03-11 16:30:00|515|513.5|514.7|513.2|515.2|513.7|514.7|513.2|0
1583944500000|2020-03-11 16:35:00|515|513.5|514.7|513.2|515.2|513.7|514.7|513.2|0
1583944800000|2020-03-11 16:40:00|514.5|513|513.7|512.2|514.7|513.2|513.5|512|0
1583945100000|2020-03-11 16:45:00|513.8|512.3|513.5|512|514|512.5|513.5|512|0
1583945400000|2020-03-11 16:50:00|513.3|511.8|513|511.5|513.7|512.2|513|511.5|0
1583945700000|2020-03-11 16:55:00|512.7|511.2|513.7|512.2|513.7|512.2|512.7|511.2|0
1583946000000|2020-03-11 17:00:00|514|512.5|513.5|512|514|512.5|513.2|511.7|0
1583946300000|2020-03-11 17:05:00|513.3|511.8|513.7|512.2|513.7|512.2|513.2|511.7|0
1583946600000|2020-03-11 17:10:00|513.8|512.3|514.7|513.2|514.7|513.2|513.7|512.2|0
1583946900000|2020-03-11 17:15:00|514.8|513.3|515.2|513.7|515.5|514|514.5|513|0
1583947200000|2020-03-11 17:20:00|515.1|513.6|515.3|513.8|515.5|514|515|513.5|0
1583947500000|2020-03-11 17:25:00|515.5|514|515.2|513.7|515.5|514|515|513.5|0
1583947800000|2020-03-11 17:30:00|515.1|513.6|515|513.5|515.7|514.2|515|513.5|0
1583948100000|2020-03-11 17:35:00|515.1|513.6|515.2|513.7|515.3|513.8|515|513.5|0
1583948400000|2020-03-11 17:40:00|515|513.5|515|513.5|515.2|513.7|515|513.5|0
1583948700000|2020-03-11 17:45:00|514.7|513.2|515.3|513.8|515.5|514|514.5|513|0
1583949000000|2020-03-11 17:50:00|515.5|514|515.7|514.2|516|514.5|515.4|513.9|2
1583949300000|2020-03-11 17:55:00|515.8|514.3|515.9|514.4|516.2|514.7|515.4|513.9|0
1583949600000|2020-03-11 18:00:00|516.1|514.6|515.2|513.7|516.2|514.7|514.7|513.2|0
1583949900000|2020-03-11 18:05:00|515.4|513.9|516.2|514.7|516.4|514.9|515.3|513.8|0
1583950200000|2020-03-11 18:10:00|516.4|514.9|513.3|511.8|516.7|515.2|512.9|511.4|0
1583950500000|2020-03-11 18:15:00|513.2|511.7|513.2|511.7|514.2|512.7|512.7|511.4|1
1583971200000|2020-03-12 00:00:00|511.2|509.7|510.3|508.8|511.2|509.7|509.9|508.4|0
1583971500000|2020-03-12 00:05:00|510.4|508.9|510.8|509.3|510.9|509.4|510.2|508.7|0
1583971800000|2020-03-12 00:10:00|510.9|509.4|509.9|508.4|510.9|509.4|509.9|508.4|0
1583972100000|2020-03-12 00:15:00|510.2|508.7|510.2|508.7|510.3|508.8|510.1|508.6|0
1583972400000|2020-03-12 00:20:00|510.3|508.8|510.4|508.9|510.7|509.2|510.3|508.8|0
1583972700000|2020-03-12 00:25:00|510.6|509.1|510.4|508.9|510.6|509.1|510.4|508.9|0
1583973000000|2020-03-12 00:30:00|510.3|508.8|509.9|508.4|510.4|508.9|509.9|508.4|0
1583973300000|2020-03-12 00:35:00|509.8|508.3|509.1|507.6|509.8|508.3|508.9|507.4|0
1583973600000|2020-03-12 00:40:00|509.2|507.7|509.4|507.9|509.4|507.9|508.9|507.4|0
1583973900000|2020-03-12 00:45:00|509.3|507.8|509.4|507.9|509.7|508.2|509.3|507.8|0
1583974200000|2020-03-12 00:50:00|509.6|508.1|509.9|508.4|509.9|508.4|509.4|507.9|0
1583974800000|2020-03-12 01:00:00|510.1|508.6|510.3|508.8|511.4|509.9|510.1|508.6|0
1583975100000|2020-03-12 01:05:00|510.2|508.7|510.4|508.9|510.7|509.2|510.2|508.7|0
1583975400000|2020-03-12 01:10:00|510.3|508.8|509.4|507.9|510.3|508.8|509.2|507.7|0
1583975700000|2020-03-12 01:15:00|509.3|507.8|509.2|507.7|509.6|508.1|509.2|507.7|0
1583976000000|2020-03-12 01:20:00|509.3|507.8|508.9|507.4|509.4|507.9|508.9|507.4|0
1583976300000|2020-03-12 01:25:00|508.8|507.3|508.7|507.2|508.9|507.4|508.6|507.1|0
1583976600000|2020-03-12 01:30:00|508.6|507.1|508.4|506.9|508.6|507.1|508.2|506.7|0
1583976900000|2020-03-12 01:35:00|508.3|506.8|508.4|506.9|508.7|507.2|508.2|506.7|0
1583977200000|2020-03-12 01:40:00|508.2|506.7|507.7|506.2|508.2|506.7|507.7|506.2|0
1583977500000|2020-03-12 01:45:00|507.6|506.1|507.4|505.9|507.9|506.4|507.4|505.9|0
1583977800000|2020-03-12 01:50:00|507.7|506.2|506.9|505.4|507.7|506.2|506.9|505.4|0
1583978100000|2020-03-12 01:55:00|507.1|505.6|505.4|503.9|507.1|505.6|504.9|503.4|0
1583978400000|2020-03-12 02:00:00|505.3|503.8|505.9|504.4|505.9|504.4|505.2|503.7|0
1583978700000|2020-03-12 02:05:00|506.2|504.7|505.4|503.9|506.2|504.7|505.2|503.7|0
1583979000000|2020-03-12 02:10:00|505.7|504.2|506.2|504.7|506.4|504.9|505.7|504.2|0
1583979300000|2020-03-12 02:15:00|506.1|504.6|506.2|504.7|506.2|504.7|505.7|504.2|0
1583979600000|2020-03-12 02:20:00|506.1|504.6|505.4|503.9|506.1|504.6|505.4|503.9|0
1583979900000|2020-03-12 02:25:00|505.6|504.1|506.2|504.7|506.2|504.7|505.6|504.1|0
1583980200000|2020-03-12 02:30:00|505.9|504.4|506.4|504.9|506.4|504.9|505.7|504.2|0
1583980500000|2020-03-12 02:35:00|506.3|504.8|507.2|505.7|507.2|505.7|506.3|504.8|0
1583980800000|2020-03-12 02:40:00|507.1|505.6|507.6|506.1|507.9|506.4|506.9|505.4|0
1583981100000|2020-03-12 02:45:00|507.7|506.2|507.4|505.9|508.1|506.6|507.4|505.9|0
1583981400000|2020-03-12 02:50:00|507.6|506.1|507.2|505.7|507.7|506.2|506.9|505.4|0
1583981700000|2020-03-12 02:55:00|506.9|505.4|507.7|506.2|507.7|506.2|506.9|505.4|0
1583982000000|2020-03-12 03:00:00|507.6|506.1|507.9|506.4|507.9|506.4|507.4|505.9|0
1583982300000|2020-03-12 03:05:00|508.2|506.7|507.9|506.4|508.2|506.7|507.9|506.4|0
1583982600000|2020-03-12 03:10:00|508.1|506.6|507.9|506.4|508.3|506.8|507.9|506.4|0
1583982900000|2020-03-12 03:15:00|508.1|506.6|507.7|506.2|508.2|506.7|507.4|505.9|0
1583983200000|2020-03-12 03:20:00|507.9|506.4|507.7|506.2|507.9|506.4|507.7|506.2|0
1583983500000|2020-03-12 03:25:00|507.8|506.3|507.8|506.3|507.9|506.4|507.7|506.2|0
1583983800000|2020-03-12 03:30:00|507.7|506.2|507.8|506.3|507.8|506.3|507.7|506.2|0
1583984100000|2020-03-12 03:35:00|507.9|506.4|507.8|506.3|507.9|506.4|507.7|506.2|0
1583984400000|2020-03-12 03:40:00|507.9|506.4|507.7|506.2|507.9|506.4|507.7|506.2|0
1583984700000|2020-03-12 03:45:00|507.8|506.3|507.8|506.3|507.9|506.4|507.7|506.2|0
1583985000000|2020-03-12 03:50:00|507.7|506.2|507.7|506.2|507.8|506.3|507.7|506.2|0
1583985300000|2020-03-12 03:55:00|507.6|506.1|507.8|506.3|507.8|506.3|507.6|506.1|0
1583985600000|2020-03-12 04:00:00|507.7|506.2|507.7|506.2|507.7|506.2|507.7|506.2|0
1583985900000|2020-03-12 04:05:00|507.8|506.3|507.8|506.3|507.9|506.4|507.8|506.3|0
1583986200000|2020-03-12 04:10:00|507.9|506.4|507.9|506.4|508.1|506.6|507.9|506.4|0
1583986500000|2020-03-12 04:15:00|507.8|506.3|507.8|506.3|507.9|506.4|507.7|506.2|0
1583986800000|2020-03-12 04:20:00|507.9|506.4|508|506.5|508|506.5|507.9|506.4|0
1583987100000|2020-03-12 04:25:00|507.9|506.4|507.8|506.3|508|506.5|507.8|506.3|0
1583987400000|2020-03-12 04:30:00|507.7|506.2|507.7|506.2|507.7|506.2|507.7|506.2|0
1583987700000|2020-03-12 04:35:00|507.8|506.3|507.7|506.2|507.9|506.4|507.7|506.2|0
1583988000000|2020-03-12 04:40:00|507.4|506.4|507.7|506.7|507.8|506.7|507.4|506.3|0
1583988300000|2020-03-12 04:45:00|507.9|506.4|508.2|507.2|508.4|507.2|507.4|506.3|0
1583988600000|2020-03-12 04:50:00|507.9|506.9|508.2|507.2|508.4|507.2|507.9|506.9|0
1583988900000|2020-03-12 04:55:00|507.9|506.9|507.7|506.7|508|506.9|507.7|506.4|0
1583989500000|2020-03-12 05:05:00|508|506.5|507.3|506.3|508|506.7|507.2|505.9|0
1583989800000|2020-03-12 05:10:00|507.2|506.2|507.2|506.2|507.7|506.4|507.2|505.9|0
1583990100000|2020-03-12 05:15:00|507.4|505.9|506.7|505.7|507.4|505.9|506.7|505.4|0
1583990400000|2020-03-12 05:20:00|506.8|505.3|506.8|505.3|506.8|505.7|506.5|505.3|0
1583990700000|2020-03-12 05:25:00|506.7|505.7|506.4|505.4|506.8|505.7|506.4|505.3|0
1583991000000|2020-03-12 05:30:00|506.7|505.7|506.7|505.7|506.8|505.7|506.4|505.3|0
1583991300000|2020-03-12 05:35:00|506.8|505.3|506.7|505.7|506.8|505.7|506.7|505.3|0
1583991600000|2020-03-12 05:40:00|506.9|505.4|506.2|505.2|506.9|505.7|506.2|505.2|0
1583992200000|2020-03-12 05:50:00|506.3|504.8|506.2|505.2|506.3|505.2|505.9|504.8|0
1583992800000|2020-03-12 06:00:00|506.3|504.8|505.9|504.9|506.3|504.9|505.9|504.8|0
1583993100000|2020-03-12 06:05:00|506.3|504.8|505.9|504.9|506.3|505.2|505.9|504.8|0
1583993400000|2020-03-12 06:10:00|506.2|504.7|505.9|504.9|506.3|504.9|505.9|504.7|0
1583993700000|2020-03-12 06:15:00|506.2|504.7|506.7|505.2|506.7|505.4|505.9|504.7|0
1583994000000|2020-03-12 06:20:00|506.5|505|505.9|504.9|506.7|505.4|505.7|504.4|0
1583994300000|2020-03-12 06:25:00|506.2|504.7|506.2|505.2|506.5|505.2|505.9|504.7|0
1583994600000|2020-03-12 06:30:00|506.4|504.9|506.2|505.2|506.4|505.2|505.9|504.5|0
1583994900000|2020-03-12 06:35:00|506.5|505|506.5|505|506.5|505|506.5|505|0
1583995200000|2020-03-12 06:40:00|506.2|505.2|506.2|505.2|506.4|505.2|506.2|504.9|0
1583995500000|2020-03-12 06:45:00|506.5|505|506.5|505|506.5|505.2|506.2|505|0
1583995800000|2020-03-12 06:50:00|506.4|505.4|506.2|505.2|506.7|505.4|506.2|504.9|0
1583996100000|2020-03-12 06:55:00|506.5|505|506.4|505.4|506.8|505.5|506.3|505|0
1583996400000|2020-03-12 07:00:00|506.7|505.2|507.4|505.9|507.4|506.2|506.4|505.2|0
1583996700000|2020-03-12 07:05:00|507.3|505.8|507.2|506.2|507.4|506.2|506.9|505.7|0
1583997000000|2020-03-12 07:10:00|507.7|505.8|506.9|505.9|507.7|506|506.9|505.7|0
1583997300000|2020-03-12 07:15:00|507.2|506.2|506.9|505.9|507.3|506.2|506.9|505.7|0
1583997600000|2020-03-12 07:20:00|507.4|506.2|506.9|505.9|507.7|506.4|506.9|505.9|0
1583997900000|2020-03-12 07:25:00|507.2|505.7|506.4|505.4|507.2|505.8|506.4|505.4|0
1583998200000|2020-03-12 07:30:00|506.8|505.3|506.4|505.4|507.2|505.9|506.4|505.3|0
1583998500000|2020-03-12 07:35:00|506.7|505.2|506.7|505.7|507.2|505.9|506.4|505.2|0
1583998800000|2020-03-12 07:40:00|506.8|505.3|506.4|505.4|506.8|505.4|506.4|505.3|0
1583999100000|2020-03-12 07:45:00|506.7|505.2|506.7|505.7|506.9|505.7|506.5|505.2|0
1583999400000|2020-03-12 07:50:00|506.9|505.4|505.7|504.7|506.9|505.7|505.7|504.4|0
1583999700000|2020-03-12 07:55:00|506|504.5|506.4|505.4|506.7|505.4|505.9|504.5|0
1584000000000|2020-03-12 08:00:00|506.7|505.2|506.2|505.2|506.7|505.4|506.2|504.8|0
1584000300000|2020-03-12 08:05:00|506.5|505|506.2|505.2|506.7|505.4|505.9|504.8|0
1584000600000|2020-03-12 08:10:00|506.5|505|506.2|505.2|506.5|505.4|506.2|504.9|0
1584000900000|2020-03-12 08:15:00|506.5|505|506.2|505.2|506.7|505.4|506.2|505|0
1584001200000|2020-03-12 08:20:00|506|505|505.7|504.7|506.2|505|505.7|504.4|0
1584001500000|2020-03-12 08:25:00|505.2|504.2|505.2|503.7|505.5|504.4|505.2|503.7|0
1584001800000|2020-03-12 08:30:00|504.9|503.4|504.2|502.7|504.9|503.4|504.2|502.7|0
1584002100000|2020-03-12 08:35:00|504.4|502.9|505.2|503.7|505.2|503.7|504.4|502.9|0
1584002400000|2020-03-12 08:40:00|504.9|503.4|504.7|503.2|505.2|503.7|504.7|503.2|0
1584002700000|2020-03-12 08:45:00|504.4|502.9|504.4|502.9|504.7|503.2|504.4|502.9|0
1584003000000|2020-03-12 08:50:00|504.2|502.7|502.9|501.4|504.2|502.7|502.9|501.4|0
1584003300000|2020-03-12 08:55:00|502.7|501.2|503.5|502|503.7|502.2|502.7|501.2|0
1584003600000|2020-03-12 09:00:00|503.4|501.9|502.2|500.7|503.4|501.9|502.2|500.7|0
1584003900000|2020-03-12 09:05:00|502.4|500.9|501.9|500.4|502.4|500.9|501.9|500.4|0
1584004200000|2020-03-12 09:10:00|502.2|500.7|502.4|500.9|502.7|501.2|501.9|500.4|0
1584004500000|2020-03-12 09:15:00|502.5|501|503.2|501.7|503.4|501.9|502.5|501|0
1584004800000|2020-03-12 09:20:00|503.3|501.8|503.7|502.2|503.9|502.4|503.2|501.7|0
1584005100000|2020-03-12 09:25:00|503.9|502.4|504.4|502.9|504.5|503|503.9|502.4|0
1584005400000|2020-03-12 09:30:00|504.3|502.8|504.2|502.7|504.5|503|503.9|502.4|0
1584005700000|2020-03-12 09:35:00|503.9|502.4|503.9|502.4|504.3|502.8|503.9|502.4|0
1584006000000|2020-03-12 09:40:00|504|502.5|504.2|502.7|504.2|502.7|503.9|502.4|0
1584006300000|2020-03-12 09:45:00|504|502.5|505.2|503.7|505.4|503.9|504|502.5|0
1584006600000|2020-03-12 09:50:00|505.3|503.8|504.5|503|505.4|503.9|504.2|502.7|0
1584006900000|2020-03-12 09:55:00|504.7|503.2|504.5|503|504.7|503.2|504.2|502.7|0
1584007200000|2020-03-12 10:00:00|504.4|502.9|504.2|502.7|504.7|503.2|503.9|502.4|0
1584007500000|2020-03-12 10:05:00|504.4|502.9|504.3|502.8|504.5|503|503.9|502.4|0
1584007800000|2020-03-12 10:10:00|504.4|502.9|503.7|502.2|504.5|503|503.7|502.2|0
1584008100000|2020-03-12 10:15:00|503.5|502|503.4|501.9|503.7|502.2|503.4|501.9|0
1584008400000|2020-03-12 10:20:00|503.2|501.7|503.2|501.7|503.4|501.9|502.9|501.4|0
1584008700000|2020-03-12 10:25:00|503.4|501.9|503.7|502.2|503.8|502.3|503.2|501.7|0
1584009000000|2020-03-12 10:30:00|503.5|502|503.4|501.9|503.5|502|503.2|501.7|0
1584009300000|2020-03-12 10:35:00|503.7|502.2|503.9|502.4|503.9|502.4|503.7|502.2|0
1584009600000|2020-03-12 10:40:00|503.8|502.3|504.2|502.7|504.2|502.7|503.7|502.2|0
1584009900000|2020-03-12 10:45:00|504.4|502.9|504|502.5|504.4|502.9|504|502.5|0
1584010200000|2020-03-12 10:50:00|503.9|502.4|504.2|502.7|504.3|502.8|503.9|502.4|0
1584010500000|2020-03-12 10:55:00|504|502.5|504.2|502.7|504.7|503.2|504|502.5|0
1584010800000|2020-03-12 11:00:00|504.4|502.9|504.2|502.7|504.7|503.2|504.2|502.7|0
1584011100000|2020-03-12 11:05:00|504.4|502.9|504|502.5|504.4|502.9|503.7|502.2|0
1584011400000|2020-03-12 11:10:00|503.9|502.4|504.2|502.7|504.4|502.9|503.9|502.4|0
1584011700000|2020-03-12 11:15:00|504.3|502.8|504.7|503.2|504.7|503.2|504.3|502.8|0
1584012000000|2020-03-12 11:20:00|504.8|503.3|504.7|503.2|504.9|503.4|504.5|503|0
1584012300000|2020-03-12 11:25:00|504.5|503|504.3|502.8|504.5|503|504.2|502.7|0
1584012600000|2020-03-12 11:30:00|504.2|502.7|503.4|501.9|504.2|502.7|503.4|501.9|0
1584012900000|2020-03-12 11:35:00|503.3|501.8|503.7|502.2|503.7|502.2|503.2|501.7|0
1584013200000|2020-03-12 11:40:00|503.4|501.9|503.7|502.2|503.7|502.2|503.4|501.9|0
1584013500000|2020-03-12 11:45:00|503.4|501.9|503.7|502.2|503.7|502.2|503.4|501.9|0
1584013800000|2020-03-12 11:50:00|503.4|501.9|503.7|502.2|503.7|502.2|503.4|501.9|0
1584014100000|2020-03-12 11:55:00|503.5|502|504.2|502.7|504.2|502.7|503.4|501.9|0
1584014400000|2020-03-12 12:00:00|504.3|502.8|503.7|502.2|504.3|502.8|503.7|502.2|0
1584014700000|2020-03-12 12:05:00|503.8|502.3|504.2|502.7|504.4|502.9|503.7|502.2|0
1584015000000|2020-03-12 12:10:00|504.3|502.8|504.4|502.9|504.9|503.4|504.2|502.7|0
1584015300000|2020-03-12 12:15:00|504.3|502.8|503.9|502.4|504.4|502.9|503.7|502.2|0
1584015600000|2020-03-12 12:20:00|503.8|502.3|503.8|502.3|504.3|502.8|503.8|502.3|0
1584015900000|2020-03-12 12:25:00|503.7|502.2|504.2|502.7|504.4|502.9|503.4|501.9|0
1584016200000|2020-03-12 12:30:00|504.4|502.9|503.2|501.7|504.4|502.9|502.9|501.4|0
1584016500000|2020-03-12 12:35:00|503.4|501.9|503.2|501.7|503.4|501.9|503.2|501.7|0
1584016800000|2020-03-12 12:40:00|503|501.5|503.7|502.2|503.9|502.4|503|501.5|0
1584019800000|2020-03-12 13:30:00|503.2|501.7|502.4|500.9|503.4|502.1|501.9|500.4|5
1584020100000|2020-03-12 13:35:00|502.3|500.8|502.9|501.4|503.2|501.7|501.9|500.4|0
1584020400000|2020-03-12 13:40:00|503.2|501.7|501.7|500.2|503.3|501.8|501.2|499.7|0
1584020700000|2020-03-12 13:45:00|501.9|500.4|501.7|500.2|502.4|500.9|500.9|499.4|0
1584021000000|2020-03-12 13:50:00|501.5|500|498.9|497.4|501.7|500.2|498.4|496.9|0
1584021300000|2020-03-12 13:55:00|499.2|497.7|502.7|501.2|502.7|501.2|498.2|496.7|0
1584021600000|2020-03-12 14:00:00|502.9|501.4|501.4|499.9|503.2|501.7|501.2|499.7|0
1584021900000|2020-03-12 14:05:00|501.2|499.7|503.7|502.2|503.7|502.2|500.9|499.4|0
1584022200000|2020-03-12 14:10:00|503.4|501.9|506.2|504.7|506.4|504.9|502.9|501.4|0
1584022500000|2020-03-12 14:15:00|506.4|504.9|506.9|505.4|506.9|505.4|505.3|503.8|0
1584022800000|2020-03-12 14:20:00|506.7|505.2|505.9|504.4|507.7|506.2|504.9|503.4|0
1584023100000|2020-03-12 14:25:00|506.2|504.7|503.9|502.4|506.4|504.9|503.9|502.4|0
1584023400000|2020-03-12 14:30:00|503.7|502.2|504.6|503.1|504.7|503.2|503.7|502.2|0
1584023700000|2020-03-12 14:35:00|504.4|502.9|504.8|503.3|505.9|504.4|503.6|502.1|0
1584024000000|2020-03-12 14:40:00|505|503.5|503.9|502.4|505.4|503.9|503.9|502.4|0
1584024300000|2020-03-12 14:45:00|503.8|502.3|504.4|502.9|504.8|503.3|503.6|502.1|0
1584024600000|2020-03-12 14:50:00|504.3|502.8|502.8|501.3|504.6|503.1|502.4|500.9|0
1584024900000|2020-03-12 14:55:00|502.6|501.1|504.1|502.6|504.1|502.6|501.9|500.4|0
1584025200000|2020-03-12 15:00:00|503.9|502.4|502.1|500.6|504|502.5|502.1|500.6|4
1584025500000|2020-03-12 15:05:00|502.3|500.8|503|501.5|504|502.5|502.1|500.6|0
1584025800000|2020-03-12 15:10:00|503.1|501.6|501.9|500.4|503.6|502.1|501.9|500.4|0
1584026100000|2020-03-12 15:15:00|502|500.5|501.4|499.9|502.1|500.6|501.4|499.9|0
1584026400000|2020-03-12 15:20:00|501.5|500|502.1|500.6|502.6|501.1|501.5|500|1
1584026700000|2020-03-12 15:25:00|501.9|500.4|501|499.5|502.1|500.6|500.9|499.4|3
1584027000000|2020-03-12 15:30:00|500.9|499.4|502.6|501.1|502.6|501.1|500.9|499.4|0
1584027300000|2020-03-12 15:35:00|502.4|500.9|501.6|500.1|502.5|501|501.1|499.6|0
1584027600000|2020-03-12 15:40:00|501.5|500|500.6|499.1|501.6|500.1|500.4|498.9|0
1584027900000|2020-03-12 15:45:00|500.4|498.9|500.6|499.1|501.1|499.6|500.1|498.6|0
1584028200000|2020-03-12 15:50:00|500.4|498.9|501.4|499.9|501.6|500.1|500.4|498.9|2
1584028500000|2020-03-12 15:55:00|501.5|500|501.1|499.6|502.4|500.9|501.1|499.6|0
1584028800000|2020-03-12 16:00:00|501|499.5|501.1|499.6|501.4|499.9|500.9|499.4|0
1584029100000|2020-03-12 16:05:00|501|499.5|501.1|499.6|501.1|499.6|500.9|499.4|0
1584029400000|2020-03-12 16:10:00|501.3|499.8|502.6|501.1|503.4|501.9|501.1|499.6|0
1584029700000|2020-03-12 16:15:00|502.8|501.3|504.1|502.6|504.4|502.9|502.8|501.3|0
1584030000000|2020-03-12 16:20:00|504|502.5|505.3|503.8|505.4|503.9|503.9|502.4|0
1584030300000|2020-03-12 16:25:00|505.4|503.9|505.9|504.4|506.4|504.9|505|503.5|0
1584030600000|2020-03-12 16:30:00|505.8|504.3|503.4|501.9|505.9|504.4|503.1|501.6|0
1584030900000|2020-03-12 16:35:00|503.6|502.1|504.1|502.6|504.1|502.6|503.4|501.9|0
1584031200000|2020-03-12 16:40:00|504|502.5|504.6|503.1|504.8|503.3|503.6|502.1|0
1584031500000|2020-03-12 16:45:00|504.9|503.4|503.5|502|504.9|503.4|503.4|501.9|0
1584031800000|2020-03-12 16:50:00|503.4|501.9|505.9|504.4|506.1|504.6|503.4|501.9|0
1584032100000|2020-03-12 16:55:00|506|504.5|508.6|507.1|509.1|507.6|505.6|504.1|0
1584032400000|2020-03-12 17:00:00|508.8|507.3|510.6|509.1|511.1|509.6|508.4|506.9|0
1584032700000|2020-03-12 17:05:00|510.8|509.3|507.9|506.4|511.1|509.6|507.4|505.9|0
1584033000000|2020-03-12 17:10:00|508|506.5|507.9|506.4|508.9|507.4|507.1|505.6|0
1584033300000|2020-03-12 17:15:00|507.8|506.3|507.5|506|508.1|506.6|506.6|505.1|0
1584033600000|2020-03-12 17:20:00|507.4|505.9|507.4|505.9|508.3|506.8|507.1|505.6|0
1584033900000|2020-03-12 17:25:00|507.5|506|508.9|507.4|508.9|507.4|506.9|505.4|0
1584034200000|2020-03-12 17:30:00|508.6|507.1|508.4|506.9|508.6|507.1|507.5|506|0
1584034500000|2020-03-12 17:35:00|508.3|506.8|509.6|508.1|510|508.5|508.1|506.6|0
1584034800000|2020-03-12 17:40:00|509.9|508.4|508.6|507.1|510.6|509.1|508.4|506.9|1
1584035100000|2020-03-12 17:45:00|508.4|506.9|509.3|507.8|509.8|508.3|507.9|506.4|0
1584035400000|2020-03-12 17:50:00|509.1|507.6|508.3|506.8|509.6|508.1|508.1|506.6|0
1584035700000|2020-03-12 17:55:00|508.1|506.6|507.4|505.9|508.6|507.1|507.4|505.9|0
1584036000000|2020-03-12 18:00:00|507.5|506|506.9|505.4|508.1|506.6|506.6|505.1|0
1584036300000|2020-03-12 18:05:00|507.1|505.6|508.6|507.1|509.8|508.3|507.1|505.6|0
1584036600000|2020-03-12 18:10:00|508.5|507|506.1|504.6|508.8|507.3|505.9|504.4|2
1584036900000|2020-03-12 18:15:00|506.4|504.9|506.1|504.6|506.6|505.1|505.9|504.4|5
1584057600000|2020-03-13 00:00:00|505|503.5|502.4|500.9|505|503.5|502|500.5|0
1584057900000|2020-03-13 00:05:00|502.5|501|503.3|501.8|503.9|502.4|502.4|500.9|0
1584058200000|2020-03-13 00:10:00|503.1|501.6|503.1|501.6|503.6|502.1|502.9|501.4|0
1584058500000|2020-03-13 00:15:00|503.3|501.8|502.4|500.9|503.3|501.8|502.1|500.6|0
1584058800000|2020-03-13 00:20:00|502.1|500.6|502.4|500.9|502.9|501.4|502.1|500.6|0
1584059100000|2020-03-13 00:25:00|502.6|501.1|502.6|501.1|502.9|501.4|502.5|501|0
1584059400000|2020-03-13 00:30:00|502.9|501.4|502.5|501|502.9|501.4|502.5|501|0
1584059700000|2020-03-13 00:35:00|502.6|501.1|502.4|500.9|502.6|501.1|502.1|500.6|0
1584060000000|2020-03-13 00:40:00|502.3|500.8|502.1|500.6|502.4|500.9|502|500.5|0
1584060300000|2020-03-13 00:45:00|502|500.5|502.4|500.9|502.6|501.1|502|500.5|0
1584060600000|2020-03-13 00:50:00|502.5|501|501.8|500.3|502.5|501|501.4|499.9|0
1584060900000|2020-03-13 00:55:00|501.9|500.4|502.4|500.9|502.4|500.9|501.9|500.4|0
1584061200000|2020-03-13 01:00:00|502.3|500.8|502.4|500.9|502.4|500.9|502.1|500.6|0
1584061500000|2020-03-13 01:05:00|502.1|500.6|501.9|500.4|502.4|500.9|501.9|500.4|0
1584061800000|2020-03-13 01:10:00|502|500.5|501.9|500.4|502.1|500.6|501.9|500.4|0
1584062100000|2020-03-13 01:15:00|501.6|500.1|501.5|500|501.6|500.1|501.1|499.6|0
1584062400000|2020-03-13 01:20:00|501.4|499.9|502|500.5|502.3|500.8|501.4|499.9|0
1584062700000|2020-03-13 01:25:00|502.1|500.6|501.5|500|502.1|500.6|501.5|500|0
1584063000000|2020-03-13 01:30:00|501.6|500.1|501.5|500|501.9|500.4|501.5|500|0
1584063300000|2020-03-13 01:35:00|501.4|499.9|501.4|499.9|501.6|500.1|501.4|499.9|0
1584063600000|2020-03-13 01:40:00|501.3|499.8|501.6|500.1|501.6|500.1|501.1|499.6|0
1584063900000|2020-03-13 01:45:00|501.9|500.4|501.9|500.4|502|500.5|501.6|500.1|0
1584064200000|2020-03-13 01:50:00|502|500.5|501.9|500.4|502.1|500.6|501.9|500.4|0
1584064500000|2020-03-13 01:55:00|501.6|500.1|501.3|499.8|501.6|500.1|501.1|499.6|0
1584064800000|2020-03-13 02:00:00|501.4|499.9|501.4|499.9|501.5|500|501.1|499.6|0
1584065100000|2020-03-13 02:05:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584065400000|2020-03-13 02:10:00|501.3|499.8|500.9|499.4|501.4|499.9|500.9|499.4|0
1584065700000|2020-03-13 02:15:00|501|499.5|500.9|499.4|501|499.5|500.9|499.4|0
1584066000000|2020-03-13 02:20:00|500.6|499.1|500.6|499.1|500.9|499.4|500.4|498.9|0
1584066300000|2020-03-13 02:25:00|500.9|499.4|500.9|499.4|500.9|499.4|500.8|499.3|0
1584066600000|2020-03-13 02:30:00|501|499.5|500.6|499.1|501|499.5|500.1|498.6|0
1584066900000|2020-03-13 02:35:00|500.8|499.3|500.6|499.1|500.9|499.4|500.6|499.1|0
1584067200000|2020-03-13 02:40:00|500.5|499|500.5|499|500.6|499.1|500.4|498.9|0
1584067500000|2020-03-13 02:45:00|500.6|499.1|500.5|499|500.6|499.1|500.4|498.9|0
1584067800000|2020-03-13 02:50:00|500.6|499.1|500.6|499.1|500.8|499.3|500.5|499|0
1584068100000|2020-03-13 02:55:00|500.8|499.3|501.1|499.6|501.3|499.8|500.8|499.3|0
1584068400000|2020-03-13 03:00:00|501.3|499.8|501.4|499.9|501.4|499.9|501.1|499.6|0
1584068700000|2020-03-13 03:05:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584069000000|2020-03-13 03:10:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584069300000|2020-03-13 03:15:00|501.6|500.1|501.6|500.1|501.6|500.1|501.4|499.9|0
1584069600000|2020-03-13 03:20:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584069900000|2020-03-13 03:25:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584070500000|2020-03-13 03:35:00|501.4|499.9|501.6|500.1|501.6|500.1|501.4|499.9|0
1584070800000|2020-03-13 03:40:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584071100000|2020-03-13 03:45:00|501.5|500|501.5|500|501.5|500|501.5|500|0
1584071400000|2020-03-13 03:50:00|501.4|499.9|501.4|499.9|501.5|500|501.4|499.9|0
1584071700000|2020-03-13 03:55:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584072000000|2020-03-13 04:00:00|501.3|499.8|501.4|499.9|501.4|499.9|501.1|499.6|0
1584072300000|2020-03-13 04:05:00|501.3|499.8|501.3|499.8|501.4|499.9|501.1|499.6|0
1584072600000|2020-03-13 04:10:00|501.4|499.9|501.5|500|501.6|500.1|501.4|499.9|0
1584072900000|2020-03-13 04:15:00|501.4|499.9|501.5|500|501.6|500.1|501.4|499.9|0
1584073200000|2020-03-13 04:20:00|501.6|500.1|501.6|500.1|501.6|500.1|501.4|499.9|0
1584073500000|2020-03-13 04:25:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584073800000|2020-03-13 04:30:00|501.4|499.9|501.4|499.9|501.5|500|501.1|499.6|0
1584074100000|2020-03-13 04:35:00|501.5|500|501.4|499.9|501.6|500.1|501.3|499.8|0
1584074400000|2020-03-13 04:40:00|501.6|500.1|501.6|500.1|501.6|500.1|501.4|499.9|0
1584074700000|2020-03-13 04:45:00|501.5|500|501.6|500.1|501.9|500.4|501.4|499.9|0
1584075000000|2020-03-13 04:50:00|501.8|500.3|501.6|500.1|501.8|500.3|501.4|499.9|0
1584075300000|2020-03-13 04:55:00|501.8|500.3|502.1|500.6|502.1|500.6|501.6|500.1|0
1584075600000|2020-03-13 05:00:00|502.4|500.9|503.5|502|503.6|502.1|502.1|500.6|0
1584075900000|2020-03-13 05:05:00|503.4|501.9|502.8|501.3|503.6|502.1|502.6|501.1|0
1584076200000|2020-03-13 05:10:00|502.6|501.1|503.4|501.9|503.4|501.9|502.6|501.1|0
1584076500000|2020-03-13 05:15:00|503.3|501.8|504.3|502.8|504.4|502.9|503.1|501.6|0
1584076800000|2020-03-13 05:20:00|504.4|502.9|503.9|502.4|504.4|502.9|503.9|502.4|0
1584077100000|2020-03-13 05:25:00|504|502.5|503.8|502.3|504|502.5|503.6|502.1|0
1584077400000|2020-03-13 05:30:00|503.9|502.4|504.4|502.9|504.5|503|503.9|502.4|0
1584077700000|2020-03-13 05:35:00|504.5|503|504.6|503.1|504.6|503.1|504.1|502.6|0
1584078000000|2020-03-13 05:40:00|504.5|503|503.9|502.4|504.6|503.1|503.9|502.4|0
1584078300000|2020-03-13 05:45:00|504|502.5|503.6|502.1|504.1|502.6|503.4|501.9|0
1584078600000|2020-03-13 05:50:00|503.8|502.3|503.4|501.9|503.9|502.4|503.1|501.6|0
1584078900000|2020-03-13 05:55:00|503.1|501.6|503.3|501.8|503.4|501.9|502.4|500.9|0
1584079200000|2020-03-13 06:00:00|503.1|501.6|502.6|501.1|503.3|501.8|502.6|501.1|0
1584079500000|2020-03-13 06:05:00|502.5|501|502.8|501.3|502.9|501.4|502.5|501|0
1584079800000|2020-03-13 06:10:00|502.6|501.1|502.6|501.1|502.9|501.4|502.4|500.9|0
1584080100000|2020-03-13 06:15:00|502.4|500.9|502.4|500.9|502.4|500.9|502.1|500.6|0
1584080400000|2020-03-13 06:20:00|502.6|501.1|503|501.5|503.1|501.6|502.4|500.9|0
1584080700000|2020-03-13 06:25:00|502.9|501.4|503.4|501.9|503.4|501.9|502.9|501.4|0
1584081000000|2020-03-13 06:30:00|503.3|501.8|503.4|501.9|503.4|501.9|503|501.5|0
1584081300000|2020-03-13 06:35:00|503.3|501.8|503.4|501.9|503.6|502.1|503.3|501.8|0
1584081600000|2020-03-13 06:40:00|503.5|502|503.9|502.4|503.9|502.4|503.4|501.9|0
1584081900000|2020-03-13 06:45:00|503.8|502.3|503.9|502.4|504|502.5|503.6|502.1|0
1584082200000|2020-03-13 06:50:00|503.6|502.1|503.9|502.4|504|502.5|503.6|502.1|0
1584082500000|2020-03-13 06:55:00|503.6|502.1|503.9|502.4|503.9|502.4|503.6|502.1|0
1584082800000|2020-03-13 07:00:00|503.8|502.3|503.9|502.4|503.9|502.4|503.6|502.1|0
1584083100000|2020-03-13 07:05:00|503.8|502.3|503.6|502.1|503.8|502.3|503.6|502.1|0
1584083400000|2020-03-13 07:10:00|503.5|502|504.1|502.6|504.3|502.8|503.4|501.9|0
1584083700000|2020-03-13 07:15:00|504.3|502.8|504.4|502.9|504.4|502.9|504.3|502.8|0
1584084000000|2020-03-13 07:20:00|504.6|503.1|504.4|502.9|504.6|503.1|504.4|502.9|0
1584084300000|2020-03-13 07:25:00|504.3|502.8|504.4|502.9|504.4|502.9|504.3|502.8|0
1584084900000|2020-03-13 07:35:00|504.6|503.1|504.9|503.4|504.9|503.4|504.4|502.9|0
1584085200000|2020-03-13 07:40:00|505.1|503.6|507.4|505.9|507.6|506.1|504.6|503.1|0
1584085500000|2020-03-13 07:45:00|507.1|505.6|507.9|506.4|507.9|506.4|507.1|505.6|0
1584085800000|2020-03-13 07:50:00|507.8|506.3|507.9|506.4|507.9|506.4|507.5|506|0
1584086100000|2020-03-13 07:55:00|508.1|506.6|507.1|505.6|508.4|506.9|506.9|505.4|0
1584086400000|2020-03-13 08:00:00|507.3|505.8|508.1|506.6|508.1|506.6|507.1|505.6|0
1584086700000|2020-03-13 08:05:00|508.3|506.8|506.6|505.1|508.4|506.9|506.6|505.1|0
1584087000000|2020-03-13 08:10:00|506.4|504.9|506.4|504.9|507|505.5|506.4|504.9|0
1584087300000|2020-03-13 08:15:00|506.5|505|506.4|504.9|506.6|505.1|506.4|504.9|0
1584087600000|2020-03-13 08:20:00|506.5|505|506.4|504.9|506.6|505.1|506.4|504.9|0
1584087900000|2020-03-13 08:25:00|506.5|505|506.5|505|506.5|505|506.1|504.6|0
1584088200000|2020-03-13 08:30:00|506.4|504.9|505.6|504.1|506.4|504.9|505.6|504.1|0
1584088500000|2020-03-13 08:35:00|505.9|504.4|505.9|504.4|506.1|504.6|505.6|504.1|0
1584088800000|2020-03-13 08:40:00|506.1|504.6|506.4|504.9|506.4|504.9|505.6|504.1|0
1584089100000|2020-03-13 08:45:00|506.1|504.6|505.1|503.6|506.4|504.9|505.1|503.6|0
1584089400000|2020-03-13 08:50:00|505.4|503.9|505.6|504.1|505.9|504.4|505.1|503.6|0
1584089700000|2020-03-13 08:55:00|505.5|504|505.4|503.9|505.9|504.4|505.1|503.6|0
1584090000000|2020-03-13 09:00:00|505.3|503.8|505.4|503.9|505.6|504.1|505.1|503.6|0
1584090300000|2020-03-13 09:05:00|505.3|503.8|505.8|504.3|505.8|504.3|505.3|503.8|0
1584090600000|2020-03-13 09:10:00|505.9|504.4|505.6|504.1|505.9|504.4|505.4|503.9|0
1584090900000|2020-03-13 09:15:00|505.5|504|505.1|503.6|505.6|504.1|505.1|503.6|0
1584091200000|2020-03-13 09:20:00|504.9|503.4|505.9|504.4|505.9|504.4|504.9|503.4|0
1584091500000|2020-03-13 09:25:00|505.6|504.1|505.1|503.6|505.6|504.1|505|503.5|0
1584091800000|2020-03-13 09:30:00|505.4|503.9|504.6|503.1|505.4|503.9|504.5|503|0
1584092100000|2020-03-13 09:35:00|504.9|503.4|505.4|503.9|505.6|504.1|504.9|503.4|0
1584092400000|2020-03-13 09:40:00|505.6|504.1|505.6|504.1|505.9|504.4|505.6|504.1|0
1584092700000|2020-03-13 09:45:00|505.8|504.3|505.1|503.6|505.9|504.4|505.1|503.6|0
1584093000000|2020-03-13 09:50:00|505.4|503.9|505.6|504.1|505.9|504.4|505.4|503.9|0
1584093300000|2020-03-13 09:55:00|505.8|504.3|505.4|503.9|505.9|504.4|505.4|503.9|0
1584093600000|2020-03-13 10:00:00|505.5|504|507|505.5|507|505.5|505.5|504|0
1584093900000|2020-03-13 10:05:00|506.9|505.4|506.9|505.4|507.6|506.1|506.5|505|0
1584094200000|2020-03-13 10:10:00|506.8|505.3|506.6|505.1|506.8|505.3|506.1|504.6|0
1584094500000|2020-03-13 10:15:00|506.4|504.9|507.3|505.8|507.3|505.8|506.4|504.9|0
1584094800000|2020-03-13 10:20:00|507.4|505.9|507.4|505.9|508.1|506.6|507.4|505.9|0
1584095100000|2020-03-13 10:25:00|507.3|505.8|508.1|506.6|508.1|506.6|506.9|505.4|0
1584095400000|2020-03-13 10:30:00|507.9|506.4|508.6|507.1|509|507.5|507.9|506.4|0
1584095700000|2020-03-13 10:35:00|508.9|507.4|508|506.5|508.9|507.4|508|506.5|0
1584096000000|2020-03-13 10:40:00|507.9|506.4|508.6|507.1|508.9|507.4|507.8|506.3|0
1584096300000|2020-03-13 10:45:00|508.4|506.9|508.4|506.9|508.6|507.1|508.1|506.6|0
1584096600000|2020-03-13 10:50:00|508.3|506.8|508.8|507.3|509|507.5|507.9|506.4|3
1584096900000|2020-03-13 10:55:00|508.6|507.1|509.6|508.1|509.9|508.4|508.6|507.1|0
1584097200000|2020-03-13 11:00:00|509.8|508.3|511.1|509.6|511.4|509.9|509.6|508.1|0
1584097500000|2020-03-13 11:05:00|511|509.5|511.9|510.4|511.9|510.4|510.6|509.1|0
1584097800000|2020-03-13 11:10:00|512.5|511|512.8|511.3|514.4|512.9|512.4|510.9|0
1584098100000|2020-03-13 11:15:00|512.6|511.1|511.4|509.9|513|511.5|511.4|509.9|0
1584098400000|2020-03-13 11:20:00|511.6|510.1|510.6|509.1|511.9|510.4|510.4|508.9|0
1584098700000|2020-03-13 11:25:00|510.4|508.9|510.6|509.1|511.1|509.6|509.9|508.4|0
1584099000000|2020-03-13 11:30:00|510.5|509|510.5|509|511|509.5|510.4|508.9|0
1584099300000|2020-03-13 11:35:00|510.6|509.1|510.1|508.6|510.6|509.1|509.9|508.4|3
1584099600000|2020-03-13 11:40:00|509.9|508.4|509.4|507.9|510.1|508.6|509|507.5|0
1584099900000|2020-03-13 11:45:00|509.6|508.1|510.1|508.6|510.4|508.9|509.6|508.1|0
1584100200000|2020-03-13 11:50:00|510.3|508.8|509.4|507.9|510.5|509|509.3|507.8|0
1584100500000|2020-03-13 11:55:00|509.6|508.1|509.6|508.1|510.1|508.6|509.4|507.9|0
1584100800000|2020-03-13 12:00:00|509.4|507.9|509.8|508.3|509.9|508.4|509.1|507.6|0
1584101100000|2020-03-13 12:05:00|509.6|508.1|509.4|507.9|509.9|508.4|509.1|507.6|0
1584101400000|2020-03-13 12:10:00|509.1|507.6|509.4|507.9|509.6|508.1|509.1|507.6|0
1584101700000|2020-03-13 12:15:00|509.6|508.1|509.9|508.4|509.9|508.4|509|507.5|0
1584102000000|2020-03-13 12:20:00|509.8|508.3|510.1|508.6|510.4|508.9|509.5|508|0
1584102300000|2020-03-13 12:25:00|510.4|508.9|510|508.5|511.4|509.9|509.9|508.4|0
1584102600000|2020-03-13 12:30:00|509.9|508.4|510.1|508.6|510.4|508.9|509.9|508.4|0
1584102900000|2020-03-13 12:35:00|510|508.5|509.9|508.4|510.6|509.1|508.9|507.4|0
1584103200000|2020-03-13 12:40:00|510.1|508.6|510.1|508.6|510.4|508.9|509.8|508.3|0
1584106200000|2020-03-13 13:30:00|509.1|507.6|507.1|505.6|510.4|508.9|505.5|504|0
1584106500000|2020-03-13 13:35:00|506.9|505.4|508.1|506.6|508.6|507.1|506.4|504.9|0
1584106800000|2020-03-13 13:40:00|508.3|506.8|507.4|505.9|508.6|507.1|506.8|505.3|20
1584107100000|2020-03-13 13:45:00|507.1|505.6|508.1|506.6|508.6|507.1|506.4|504.9|0
1584107400000|2020-03-13 13:50:00|507.9|506.4|507.1|505.6|508.1|506.6|507|505.5|0
1584107700000|2020-03-13 13:55:00|507|505.5|507.1|505.6|508.1|506.6|506.9|505.4|0
1584108000000|2020-03-13 14:00:00|506.9|505.4|507.8|506.3|507.9|506.4|506.3|504.8|0
1584108300000|2020-03-13 14:05:00|507.9|506.4|511.4|509.9|512.1|510.6|507.6|506.1|0
1584108600000|2020-03-13 14:10:00|511.5|510|511.5|510|511.9|510.4|510.6|509.1|0
1584108900000|2020-03-13 14:15:00|511.6|510.1|512.4|510.9|512.9|511.4|510.8|509.3|2
1584109200000|2020-03-13 14:20:00|512.1|510.6|512.6|511.1|512.9|511.4|511.4|509.9|0
1584109500000|2020-03-13 14:25:00|512.5|511|511.1|509.6|512.6|511.1|510.9|509.4|4
1584109800000|2020-03-13 14:30:00|511|509.5|509.9|508.4|511.1|509.6|509.5|508|0
1584110100000|2020-03-13 14:35:00|509.6|508.1|508.9|507.4|510.4|508.9|508.6|507.1|0
1584110400000|2020-03-13 14:40:00|508.6|507.1|508.4|506.9|509.4|507.9|508.4|506.9|0
1584110700000|2020-03-13 14:45:00|508.6|507.1|508.9|507.4|509.1|507.6|507.9|506.4|0
1584111000000|2020-03-13 14:50:00|508.8|507.3|508.6|507.1|509.1|507.6|508.6|507.1|0
1584111300000|2020-03-13 14:55:00|508.4|506.9|508.6|507.1|508.9|507.4|507.9|506.4|0
1584111600000|2020-03-13 15:00:00|508.4|506.9|509.4|507.9|509.6|508.6|508.4|506.9|4
1584111900000|2020-03-13 15:05:00|509.3|507.8|510.9|509.4|510.9|509.4|508.9|507.4|5
1584112200000|2020-03-13 15:10:00|510.8|509.3|510.6|509.1|510.9|509.4|509.6|508.1|0
1584112500000|2020-03-13 15:15:00|510.4|508.9|507.1|505.6|510.8|509.3|506.9|505.4|2
1584112800000|2020-03-13 15:20:00|507.4|505.9|506.1|504.6|508.1|506.6|506.1|504.6|24
1584113100000|2020-03-13 15:25:00|506.4|504.9|507.1|505.6|507.4|505.9|505.9|504.4|0
1584113400000|2020-03-13 15:30:00|507.4|505.9|507.6|506.1|507.6|506.1|506.6|505.1|2
1584113700000|2020-03-13 15:35:00|507.4|505.9|507.6|506.1|508.9|507.4|506.9|505.4|0
1584114000000|2020-03-13 15:40:00|507.4|505.9|506.4|504.9|507.9|506.4|506.4|504.9|0
1584114300000|2020-03-13 15:45:00|506.1|504.6|506.1|504.6|506.9|505.4|505.9|504.4|2
1584114600000|2020-03-13 15:50:00|506.4|504.9|507.6|506.1|507.6|506.1|506.4|504.9|0
1584114900000|2020-03-13 15:55:00|507.4|505.9|507.1|505.6|507.9|506.4|506.9|505.4|1
1584115200000|2020-03-13 16:00:00|507.4|505.9|506.1|504.6|507.4|505.9|505.4|503.9|0
1584115500000|2020-03-13 16:05:00|506|504.5|505.4|503.9|506.1|504.6|504.4|502.9|0
1584115800000|2020-03-13 16:10:00|505.1|503.6|505.1|503.6|506.1|504.6|504.9|503.4|0
1584116100000|2020-03-13 16:15:00|505|503.5|505.1|503.6|505.1|503.6|504.5|503|2
1584116400000|2020-03-13 16:20:00|505.3|503.8|506.4|504.9|506.4|504.9|505.3|503.8|0
1584116700000|2020-03-13 16:25:00|506.1|504.6|506.6|505.1|507.1|505.6|506.1|504.6|0
1584117000000|2020-03-13 16:30:00|506.5|505|506.6|505.1|507.4|505.9|506.4|504.9|0
1584117300000|2020-03-13 16:35:00|506.4|504.9|506.9|505.4|506.9|505.4|505.9|504.4|0
1584117600000|2020-03-13 16:40:00|506.8|505.3|508|506.5|508.1|506.6|506.6|505.1|0
1584117900000|2020-03-13 16:45:00|508.1|506.6|507.6|506.1|508.1|506.6|507.4|505.9|0
1584118200000|2020-03-13 16:50:00|507.8|506.3|507.5|506|507.9|506.4|507.4|505.9|0
1584118500000|2020-03-13 16:55:00|507.6|506.1|507.1|505.6|507.9|506.4|507|505.5|2
1584118800000|2020-03-13 17:00:00|507|505.5|507.4|505.9|508.1|506.6|506.9|505.4|0
1584119100000|2020-03-13 17:05:00|507.6|506.1|507.4|505.9|508.4|506.9|507.4|505.9|0
1584119400000|2020-03-13 17:10:00|507.6|506.1|508.1|506.6|508.4|506.9|506.9|505.4|0
1584119700000|2020-03-13 17:15:00|508.4|506.9|508.1|506.6|508.6|507.1|507.9|506.4|0
1584120000000|2020-03-13 17:20:00|507.9|506.4|508.1|506.6|508.1|506.6|507.9|506.4|0
1584120300000|2020-03-13 17:25:00|508|506.5|507.8|506.3|508.4|506.9|507.6|506.1|0
1584120600000|2020-03-13 17:30:00|507.6|506.1|507.3|505.8|507.9|506.4|507.1|505.6|0
1584120900000|2020-03-13 17:35:00|507.4|505.9|507.9|506.4|507.9|506.4|507.1|505.6|0
1584121200000|2020-03-13 17:40:00|507.6|506.1|507.6|506.1|507.9|506.4|507.3|505.8|0
1584121500000|2020-03-13 17:45:00|507.9|506.4|507.6|506.1|507.9|506.4|506.9|505.4|0
1584121800000|2020-03-13 17:50:00|507.9|506.4|507.6|506.1|508.1|506.6|507.5|506|0
1584122100000|2020-03-13 17:55:00|507.9|506.4|508.1|506.6|508.4|506.9|507.4|505.9|0
1584122400000|2020-03-13 18:00:00|508.4|506.9|508.1|506.6|508.6|507.1|507.9|506.4|0
1584122700000|2020-03-13 18:05:00|508.3|506.8|507.4|505.9|508.6|507.1|507.4|505.9|0
1584123000000|2020-03-13 18:10:00|507.1|505.6|506.8|505.3|507.6|506.1|505.9|504.4|0
1584123300000|2020-03-13 18:15:00|506.9|505.4|506.1|504.6|507.1|505.6|505.9|504.4|0
1584123600000|2020-03-13 18:20:00|506.6|505.1|506.6|505.1|506.6|505.1|506.6|505.1|0
1584316800000|2020-03-16 00:00:00|503.1|502.5|504.7|504.1|506|505.4|502|501.4|865
1584317100000|2020-03-16 00:05:00|504.5|503.9|503.7|503.1|504.7|504.1|503.5|502.9|222
1584317400000|2020-03-16 00:10:00|503.9|503.3|503.5|502.9|504.2|503.6|503.5|502.9|110
1584317700000|2020-03-16 00:15:00|503.4|502.8|504|503.4|504|503.4|503|502.4|126
1584318000000|2020-03-16 00:20:00|503.7|503.1|504|503.4|504.1|503.5|503.5|502.9|69
1584318300000|2020-03-16 00:25:00|503.9|503.3|503.7|503.1|503.9|503.3|503.5|502.9|50
1584318600000|2020-03-16 00:30:00|503.9|503.3|504|503.4|504.2|503.6|503.7|503.1|55
1584318900000|2020-03-16 00:35:00|504.1|503.5|503.8|503.2|504.2|503.6|503.7|503.1|19
1584319200000|2020-03-16 00:40:00|503.9|503.3|503.7|503.1|503.9|503.3|503.7|503.1|8
1584319500000|2020-03-16 00:45:00|503.9|503.3|504.2|503.6|504.2|503.6|503.9|503.3|25
1584319800000|2020-03-16 00:50:00|504|503.4|504.2|503.6|504.2|503.6|504|503.4|29
1584320100000|2020-03-16 00:55:00|504|503.4|504|503.4|504.2|503.6|503.8|503.2|24
1584320400000|2020-03-16 01:00:00|504.1|503.5|504.5|503.9|504.5|503.9|504|503.4|40
1584320700000|2020-03-16 01:05:00|504.7|504.1|504.8|504.2|505|504.4|504.7|504.1|23
1584321000000|2020-03-16 01:10:00|505|504.4|505|504.4|505.2|504.6|505|504.4|19
1584321300000|2020-03-16 01:15:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.4|59
1584321600000|2020-03-16 01:20:00|505.3|504.7|505.7|505.1|506.2|505.6|505.3|504.7|115
1584321900000|2020-03-16 01:25:00|505.8|505.2|507|506.4|507|506.4|505.8|505.2|81
1584322200000|2020-03-16 01:30:00|506.8|506.2|507|506.4|507.1|506.5|506.5|505.9|31
1584322500000|2020-03-16 01:35:00|507.1|506.5|507.5|506.9|507.5|506.9|507|506.4|55
1584322800000|2020-03-16 01:40:00|507.4|506.8|507.1|506.5|507.4|506.8|507|506.4|18
1584323100000|2020-03-16 01:45:00|507.2|506.6|506.6|506|507.5|506.9|506.5|505.9|21
1584323400000|2020-03-16 01:50:00|506.5|505.9|505.9|505.3|506.5|505.9|505.7|505.1|65
1584323700000|2020-03-16 01:55:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|23
1584324000000|2020-03-16 02:00:00|505.9|505.3|505.7|505.1|506|505.4|505.7|505.1|23
1584324300000|2020-03-16 02:05:00|505.5|504.9|505.5|504.9|505.6|505|505.5|504.9|8
1584324600000|2020-03-16 02:10:00|505.2|504.6|505.2|504.6|505.2|504.6|505.2|504.6|17
1584324900000|2020-03-16 02:15:00|505.5|504.9|505.5|504.9|505.5|504.9|505.2|504.6|10
1584325200000|2020-03-16 02:20:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.4|16
1584325500000|2020-03-16 02:25:00|505.5|504.9|505.4|504.8|505.5|504.9|505.2|504.6|20
1584325800000|2020-03-16 02:30:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|26
1584326100000|2020-03-16 02:35:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|10
1584326400000|2020-03-16 02:40:00|506|505.4|506|505.4|506|505.4|506|505.4|25
1584326700000|2020-03-16 02:45:00|505.9|505.3|506|505.4|506|505.4|505.7|505.1|6
1584327000000|2020-03-16 02:50:00|505.7|505.1|505.6|505|506|505.4|505.5|504.9|58
1584327300000|2020-03-16 02:55:00|505.5|504.9|505.7|505.1|506|505.4|505.5|504.9|32
1584327600000|2020-03-16 03:00:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|9
1584327900000|2020-03-16 03:05:00|||||||||2
1584328200000|2020-03-16 03:10:00|505.6|505|505.7|505.1|505.7|505.1|505.2|504.6|10
1584328500000|2020-03-16 03:15:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|2
1584328800000|2020-03-16 03:20:00|||||||||1
1584329100000|2020-03-16 03:25:00|506|505.4|505.7|505.1|506|505.4|505.7|505.1|10
1584329700000|2020-03-16 03:35:00|505.6|505|505.6|505|505.7|505.1|505.6|505|4
1584330000000|2020-03-16 03:40:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|1
1584330300000|2020-03-16 03:45:00|505.5|504.9|505.5|504.9|505.5|504.9|505.3|504.7|7
1584330600000|2020-03-16 03:50:00|505.6|505|505.6|505|505.6|505|505.6|505|1
1584330900000|2020-03-16 03:55:00|505.5|504.9|505.2|504.6|505.5|504.9|505.2|504.6|5
1584331200000|2020-03-16 04:00:00|505.1|504.5|505|504.4|505.2|504.6|505|504.4|11
1584331500000|2020-03-16 04:05:00|505.2|504.6|505|504.4|505.2|504.6|504.7|504.1|18
1584331800000|2020-03-16 04:10:00|504.9|504.3|504.7|504.1|504.9|504.3|504.7|504.1|6
1584332100000|2020-03-16 04:15:00|505|504.4|505|504.4|505|504.4|505|504.4|11
1584332400000|2020-03-16 04:20:00|505.2|504.6|505|504.4|505.2|504.6|505|504.4|7
1584332700000|2020-03-16 04:25:00|504.8|504.2|504.9|504.3|505|504.4|504.8|504.2|1
1584333000000|2020-03-16 04:30:00|504.7|504.1|504.5|503.9|504.7|504.1|504.1|503.5|42
1584333300000|2020-03-16 04:35:00|504.4|503.8|504|503.4|504.4|503.8|504|503.4|10
1584333600000|2020-03-16 04:40:00|504.2|503.6|504|503.4|504.2|503.6|504|503.4|10
1584333900000|2020-03-16 04:45:00|504.2|503.6|504|503.4|504.2|503.6|504|503.4|11
1584334200000|2020-03-16 04:50:00|503.9|503.3|503.7|503.1|503.9|503.3|503.7|503.1|4
1584334500000|2020-03-16 04:55:00|503.5|502.9|503.5|502.9|503.7|503.1|503.5|502.9|39
1584334800000|2020-03-16 05:00:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|14
1584335100000|2020-03-16 05:05:00|503|502.4|503|502.4|503.2|502.6|503|502.4|25
1584335400000|2020-03-16 05:10:00|503.1|502.5|503|502.4|503.2|502.6|503|502.4|10
1584335700000|2020-03-16 05:15:00|503.2|502.6|503.4|502.8|503.5|502.9|503.2|502.6|9
1584336000000|2020-03-16 05:20:00|503.5|502.9|503.2|502.6|503.5|502.9|503.2|502.6|20
1584336300000|2020-03-16 05:25:00|503|502.4|503|502.4|503|502.4|503|502.4|8
1584336600000|2020-03-16 05:30:00|502.7|502.1|503|502.4|503.2|502.6|502.7|502.1|26
1584336900000|2020-03-16 05:35:00|503.2|502.6|503|502.4|503.4|502.8|503|502.4|26
1584337200000|2020-03-16 05:40:00|503.1|502.5|503.2|502.6|503.2|502.6|503.1|502.5|5
1584337500000|2020-03-16 05:45:00|503.4|502.8|503.5|502.9|503.5|502.9|503.2|502.6|11
1584337800000|2020-03-16 05:50:00|503.7|503.1|503.7|503.1|504|503.4|503.7|503.1|17
1584338100000|2020-03-16 05:55:00|503.6|503|503.7|503.1|503.7|503.1|503.5|502.9|18
1584338400000|2020-03-16 06:00:00|503.5|502.9|503.9|503.3|504|503.4|503.5|502.9|34
1584338700000|2020-03-16 06:05:00|503.7|503.1|503.5|502.9|503.9|503.3|503.5|502.9|12
1584339000000|2020-03-16 06:10:00|||||||||19
1584339300000|2020-03-16 06:15:00|503.2|502.6|503|502.4|503.2|502.6|503|502.4|9
1584339600000|2020-03-16 06:20:00|503.1|502.5|504|503.4|504|503.4|503.1|502.5|59
1584339900000|2020-03-16 06:25:00|503.9|503.3|504|503.4|504|503.4|503.7|503.1|2
1584340200000|2020-03-16 06:30:00|504.2|503.6|504.1|503.5|504.2|503.6|503.9|503.3|13
1584340500000|2020-03-16 06:35:00|504.2|503.6|504.5|503.9|504.5|503.9|504|503.4|14
1584340800000|2020-03-16 06:40:00|504.2|503.6|504|503.4|504.2|503.6|504|503.4|5
1584341100000|2020-03-16 06:45:00|504.1|503.5|504.1|503.5|504.5|503.9|504|503.4|22
1584341400000|2020-03-16 06:50:00|504|503.4|504|503.4|504.2|503.6|504|503.4|3
1584341700000|2020-03-16 06:55:00|503.7|503.1|503.7|503.1|504|503.4|503.6|503|12
1584342000000|2020-03-16 07:00:00|503.9|503.3|503.6|503|504|503.4|503.5|502.9|13
1584342300000|2020-03-16 07:05:00|503.7|503.1|503.7|503.1|503.7|503.1|503.5|502.9|6
1584342600000|2020-03-16 07:10:00|503.6|503|503.7|503.1|503.7|503.1|503.5|502.9|2
1584342900000|2020-03-16 07:15:00|504|503.4|504.2|503.6|504.5|503.9|503.9|503.3|21
1584343200000|2020-03-16 07:20:00|504.4|503.8|504.5|503.9|505.2|504.6|504|503.4|245
1584343500000|2020-03-16 07:25:00|504.2|503.6|504.4|503.8|504.5|503.9|504.2|503.6|6
1584343800000|2020-03-16 07:30:00|504.5|503.9|504.9|504.3|505|504.4|504.5|503.9|10
1584344100000|2020-03-16 07:35:00|505|504.4|505.2|504.6|505.2|504.6|504.8|504.2|4
1584344400000|2020-03-16 07:40:00|505|504.4|505|504.4|505|504.4|504.9|504.3|4
1584344700000|2020-03-16 07:45:00|504.7|504.1|505|504.4|505|504.4|504.7|504.1|13
1584345000000|2020-03-16 07:50:00|505.1|504.5|505|504.4|505.1|504.5|504.7|504.1|14
1584345300000|2020-03-16 07:55:00|504.7|504.1|505.1|504.5|505.1|504.5|504.7|504.1|9
1584345600000|2020-03-16 08:00:00|505.2|504.6|505|504.4|505.2|504.6|504.8|504.2|25
1584345900000|2020-03-16 08:05:00|504.7|504.1|504.7|504.1|505|504.4|504.7|504.1|12
1584346200000|2020-03-16 08:10:00|504.9|504.3|504.5|503.9|505|504.4|504.5|503.9|13
1584346500000|2020-03-16 08:15:00|504.6|504|503.5|502.9|504.6|504|503.2|502.6|163
1584346800000|2020-03-16 08:20:00|503.2|502.6|503.1|502.5|503.2|502.6|502.7|502.1|117
1584347100000|2020-03-16 08:25:00|503|502.4|503.7|503.1|503.8|503.2|503|502.4|54
1584347400000|2020-03-16 08:30:00|503.5|502.9|503.1|502.5|503.5|502.9|503|502.4|50
1584347700000|2020-03-16 08:35:00|503|502.4|503.1|502.5|503.2|502.6|503|502.4|5
1584348000000|2020-03-16 08:40:00|503|502.4|503.1|502.5|503.2|502.6|503|502.4|13
1584348300000|2020-03-16 08:45:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|2
1584348600000|2020-03-16 08:50:00|503|502.4|503.2|502.6|503.2|502.6|503|502.4|16
1584348900000|2020-03-16 08:55:00|503.5|502.9|503.6|503|503.7|503.1|503.5|502.9|61
1584349200000|2020-03-16 09:00:00|503.5|502.9|503.5|502.9|503.7|503.1|503.5|502.9|27
1584349500000|2020-03-16 09:05:00|503.4|502.8|502.9|502.3|503.4|502.8|502.7|502.1|42
1584349800000|2020-03-16 09:10:00|502.7|502.1|504|503.4|504|503.4|502.7|502.1|53
1584350100000|2020-03-16 09:15:00|503.9|503.3|503.7|503.1|504.2|503.6|503.7|503.1|26
1584350400000|2020-03-16 09:20:00|503.6|503|503.2|502.6|503.7|503.1|503.2|502.6|20
1584350700000|2020-03-16 09:25:00|503.5|502.9|503.5|502.9|503.7|503.1|503.2|502.6|20
1584351000000|2020-03-16 09:30:00|503.2|502.6|502.7|502.1|503.4|502.8|502.7|502.1|32
1584351300000|2020-03-16 09:35:00|503.3|502.7|503.5|502.9|503.5|502.9|503.2|502.6|60
1584351600000|2020-03-16 09:40:00|503.2|502.6|503.2|502.6|503.2|502.6|503|502.4|49
1584351900000|2020-03-16 09:45:00|503.5|502.9|504|503.4|504|503.4|503.5|502.9|47
1584352200000|2020-03-16 09:50:00|503.9|503.3|503.2|502.6|503.9|503.3|503.2|502.6|163
1584352500000|2020-03-16 09:55:00|503.5|502.9|502.5|501.9|503.5|502.9|502.5|501.9|80
1584352800000|2020-03-16 10:00:00|502.7|502.1|502.5|501.9|502.7|502.1|502.2|501.6|42
1584353100000|2020-03-16 10:05:00|502.4|501.8|502.7|502.1|503|502.4|502.4|501.8|17
1584353400000|2020-03-16 10:10:00|502.8|502.2|502.7|502.1|503|502.4|502.7|502.1|10
1584353700000|2020-03-16 10:15:00|502.8|502.2|502.5|501.9|503|502.4|502.5|501.9|32
1584354000000|2020-03-16 10:20:00|502.6|502|502.2|501.6|502.7|502.1|502.2|501.6|27
1584354300000|2020-03-16 10:25:00|502.4|501.8|502.2|501.6|502.4|501.8|502|501.4|35
1584354600000|2020-03-16 10:30:00|502.1|501.5|501.7|501.1|502.2|501.6|501.7|501.1|39
1584354900000|2020-03-16 10:35:00|502|501.4|502.2|501.6|502.5|501.9|501.9|501.3|31
1584355200000|2020-03-16 10:40:00|502.1|501.5|501.5|500.9|502.1|501.5|501.5|500.9|77
1584355500000|2020-03-16 10:45:00|501.2|500.6|499.3|498.7|501.2|500.6|499.3|498.7|1232
1584355800000|2020-03-16 10:50:00|499.5|498.9|499.5|498.9|500|499.4|499.1|498.5|187
1584356100000|2020-03-16 10:55:00|499.7|499.1|499.8|499.2|500.3|499.7|499.7|499.1|109
1584356400000|2020-03-16 11:00:00|499.7|499.1|500|499.4|500.2|499.6|499.5|498.9|70
1584356700000|2020-03-16 11:05:00|499.9|499.3|500|499.4|500.1|499.5|499.9|499.3|11
1584357000000|2020-03-16 11:10:00|500.2|499.6|500|499.4|500.3|499.7|500|499.4|36
1584357300000|2020-03-16 11:15:00|499.9|499.3|498.3|497.7|499.9|499.3|498.3|497.7|1201
1584357600000|2020-03-16 11:20:00|498.4|497.8|498|497.4|498.5|497.9|497.8|497.2|178
1584357900000|2020-03-16 11:25:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|244
1584358200000|2020-03-16 11:30:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|260
1584358500000|2020-03-16 11:35:00|||||||||45
1584358800000|2020-03-16 11:40:00|497.8|497.2|497|496.4|497.8|497.2|496.8|496.2|202
1584359100000|2020-03-16 11:45:00|496.8|496.2|497|496.4|497.4|496.8|496.8|496.2|103
1584359400000|2020-03-16 11:50:00|496.9|496.3|496.5|495.9|497.3|496.7|496.5|495.9|637
1584359700000|2020-03-16 11:55:00|496.7|496.1|497.3|496.7|497.4|496.8|496.5|495.9|102
1584360000000|2020-03-16 12:00:00|497.7|497.1|497.9|497.3|498.4|497.8|497.5|496.9|82
1584360300000|2020-03-16 12:05:00|498|497.4|497.9|497.3|498|497.4|497.8|497.2|48
1584360600000|2020-03-16 12:10:00|497.8|497.2|498|497.4|498.3|497.7|497.8|497.2|299
1584360900000|2020-03-16 12:15:00|497.9|497.3|497.5|496.9|498.3|497.7|497.4|496.8|103
1584361200000|2020-03-16 12:20:00|497.8|497.2|497.8|497.2|498|497.4|497.5|496.9|178
1584361500000|2020-03-16 12:25:00|497.5|496.9|497.8|497.2|498|497.4|497.5|496.9|55
1584361800000|2020-03-16 12:30:00|497.9|497.3|498|497.4|498.3|497.7|497.5|496.9|116
1584362100000|2020-03-16 12:35:00|498.2|497.6|498.8|498.2|498.8|498.2|498|497.4|159
1584362400000|2020-03-16 12:40:00|499|498.4|499|498.4|499.4|498.8|498.5|497.9|244
1584365400000|2020-03-16 13:30:00|497.5|496.9|496.6|496|498.1|497.5|496.3|495.7|1601
1584365700000|2020-03-16 13:35:00|496.3|495.7|497.9|497.3|498.6|498|495.8|495.2|1771
1584366000000|2020-03-16 13:40:00|497.8|497.2|496.3|495.7|497.8|497.2|496.1|495.5|661
1584366300000|2020-03-16 13:45:00|496.4|495.8|498.3|497.7|498.8|498.2|496.3|495.7|1428
1584366600000|2020-03-16 13:50:00|498.1|497.5|497.6|497|498.8|498.2|497.1|496.5|358
1584366900000|2020-03-16 13:55:00|497.8|497.2|497|496.4|499.3|498.7|497|496.4|1087
1584367200000|2020-03-16 14:00:00|496.9|496.3|498.3|497.7|498.3|497.7|496.8|496.2|527
1584367500000|2020-03-16 14:05:00|498|497.4|497.2|496.6|498.7|498.1|497.2|496.6|448
1584367800000|2020-03-16 14:10:00|497|496.4|496.3|495.7|497|496.4|496|495.4|680
1584368100000|2020-03-16 14:15:00|496|495.4|495.1|494.5|496|495.4|494.8|494.2|708
1584368400000|2020-03-16 14:20:00|495.3|494.7|495.3|494.7|495.8|495.2|495.1|494.5|870
1584368700000|2020-03-16 14:25:00|495.1|494.5|494.8|494.2|495.6|495|494.6|494|479
1584369000000|2020-03-16 14:30:00|494.9|494.3|494.6|494|495.1|494.5|494.3|493.7|456
1584369300000|2020-03-16 14:35:00|494.3|493.7|494.6|494|495.1|494.5|493.3|492.7|1066
1584369600000|2020-03-16 14:40:00|494.8|494.2|495.6|495|495.6|495|494.1|493.5|788
1584369900000|2020-03-16 14:45:00|495.8|495.2|495.1|494.5|495.8|495.2|494.8|494.2|669
1584370200000|2020-03-16 14:50:00|495|494.4|496.8|496.2|496.9|496.3|494.8|494.2|861
1584370500000|2020-03-16 14:55:00|496.6|496|496.8|496.2|496.8|496.2|495.8|495.2|525
1584370800000|2020-03-16 15:00:00|496.6|496|495.8|495.2|496.8|496.2|494.6|494|506
1584371100000|2020-03-16 15:05:00|495.9|495.3|494.9|494.3|495.9|495.3|494.8|494.2|283
1584371400000|2020-03-16 15:10:00|495.1|494.5|495.1|494.5|495.6|495|494.8|494.2|375
1584371700000|2020-03-16 15:15:00|495.3|494.7|494.8|494.2|495.3|494.7|494.3|493.7|467
1584372000000|2020-03-16 15:20:00|495.1|494.5|494.1|493.5|495.1|494.5|494.1|493.5|338
1584372300000|2020-03-16 15:25:00|494.2|493.6|494.8|494.2|495.1|494.5|493.8|493.2|564
1584372600000|2020-03-16 15:30:00|494.6|494|493.8|493.2|494.8|494.2|493.8|493.2|386
1584372900000|2020-03-16 15:35:00|494.1|493.5|494.1|493.5|494.8|494.2|493.3|492.7|300
1584373200000|2020-03-16 15:40:00|493.8|493.2|493.3|492.7|494.1|493.5|492.8|492.2|815
1584373500000|2020-03-16 15:45:00|493.5|492.9|494.3|493.7|494.6|494|492.3|491.7|721
1584373800000|2020-03-16 15:50:00|494.6|494|493.8|493.2|495.8|495.2|493.6|493|514
1584374100000|2020-03-16 15:55:00|493.7|493.1|494.5|493.9|495.2|494.6|493.7|493.1|386
1584374400000|2020-03-16 16:00:00|494.3|493.7|494.8|494.2|494.8|494.2|493.6|493|210
1584374700000|2020-03-16 16:05:00|494.7|494.1|496.1|495.5|496.2|495.6|494.3|493.7|741
1584375000000|2020-03-16 16:10:00|495.9|495.3|497.1|496.5|497.3|496.7|495.8|495.2|352
1584375300000|2020-03-16 16:15:00|497|496.4|498.3|497.7|498.5|497.9|495.8|495.2|552
1584375600000|2020-03-16 16:20:00|498.1|497.5|499.9|499.3|501|500.4|497.9|497.3|1128
1584375900000|2020-03-16 16:25:00|500|499.4|501.3|500.7|501.3|500.7|499|498.4|1421
1584376200000|2020-03-16 16:30:00|501.2|500.6|499.8|499.2|501.8|501.2|499.3|498.7|776
1584376500000|2020-03-16 16:35:00|500|499.4|500.8|500.2|501.5|500.9|499.3|498.7|1330
1584376800000|2020-03-16 16:40:00|501|500.4|500.8|500.2|501.5|500.9|500.3|499.7|531
1584377100000|2020-03-16 16:45:00|500.9|500.3|500.3|499.7|501.3|500.7|500|499.4|408
1584377400000|2020-03-16 16:50:00|500.5|499.9|501|500.4|501|500.4|500.3|499.7|267
1584377700000|2020-03-16 16:55:00|501.3|500.7|501.6|501|502.5|501.9|501|500.4|667
1584378000000|2020-03-16 17:00:00|501.5|500.9|500.3|499.7|502|501.4|500.3|499.7|348
1584378300000|2020-03-16 17:05:00|500.5|499.9|499.8|499.2|500.5|499.9|499.5|498.9|305
1584378600000|2020-03-16 17:10:00|500|499.4|500|499.4|500.5|499.9|499.5|498.9|256
1584378900000|2020-03-16 17:15:00|499.8|499.2|501|500.4|501.5|500.9|499.8|499.2|529
1584379200000|2020-03-16 17:20:00|501.3|500.7|501.3|500.7|502|501.4|500.8|500.2|301
1584379500000|2020-03-16 17:25:00|501.5|500.9|501|500.4|502|501.4|501|500.4|672
1584379800000|2020-03-16 17:30:00|501.2|500.6|500.7|500.1|501.7|501.1|500.5|499.9|375
1584380100000|2020-03-16 17:35:00|500.5|499.9|500.5|499.9|500.8|500.2|499.9|499.3|453
1584380400000|2020-03-16 17:40:00|500.4|499.8|500.5|499.9|500.8|500.2|500.1|499.5|237
1584380700000|2020-03-16 17:45:00|500.3|499.7|500.9|500.3|501|500.4|500.2|499.6|175
1584381000000|2020-03-16 17:50:00|501|500.4|501.3|500.7|501.5|500.9|500|499.4|271
1584381300000|2020-03-16 17:55:00|501|500.4|500.8|500.2|501.6|501|500.5|499.9|384
1584381600000|2020-03-16 18:00:00|500.9|500.3|500.5|499.9|501.3|500.7|500.5|499.9|259
1584381900000|2020-03-16 18:05:00|500.6|500|502.3|501.7|502.5|501.9|499.3|498.7|1176
1584382200000|2020-03-16 18:10:00|502.7|502.1|498.5|497.9|503.3|502.7|497.8|497.2|3093
1584382500000|2020-03-16 18:15:00|498.8|498.2|498.5|497.9|500.3|499.7|498.3|497.7|1164
1584403200000|2020-03-17 00:00:00|497.3|496.7|498|497.4|499|498.4|496.8|496.2|362
1584403500000|2020-03-17 00:05:00|497.8|497.2|497|496.4|498|497.4|496.5|495.9|89
1584403800000|2020-03-17 00:10:00|497.3|496.7|496.5|495.9|497.3|496.7|496.3|495.7|65
1584404100000|2020-03-17 00:15:00|496.8|496.2|500|499.4|500.2|499.6|496.8|496.2|218
1584404400000|2020-03-17 00:20:00|499.9|499.3|499.9|499.3|499.9|499.3|499.3|498.7|25
1584404700000|2020-03-17 00:25:00|499.7|499.1|499.3|498.7|500|499.4|499.3|498.7|17
1584405000000|2020-03-17 00:30:00|499|498.4|499|498.4|499.4|498.8|499|498.4|39
1584405300000|2020-03-17 00:35:00|||||||||15
1584405600000|2020-03-17 00:40:00|||||||||18
1584405900000|2020-03-17 00:45:00|499.5|498.9|499|498.4|499.5|498.9|499|498.4|46
1584406200000|2020-03-17 00:50:00|499.3|498.7|500.3|499.7|500.3|499.7|499.3|498.7|84
1584406500000|2020-03-17 00:55:00|499.8|499.2|500.3|499.7|500.3|499.7|499.8|499.2|23
1584406800000|2020-03-17 01:00:00|500|499.4|500.5|499.9|501|500.4|500|499.4|110
1584407100000|2020-03-17 01:05:00|500.4|499.8|500|499.4|500.8|500.2|500|499.4|29
1584407400000|2020-03-17 01:10:00|500.1|499.5|500.3|499.7|500.4|499.8|500|499.4|7
1584407700000|2020-03-17 01:15:00|500.4|499.8|500.3|499.7|500.5|499.9|500.3|499.7|13
1584408000000|2020-03-17 01:20:00|500.5|499.9|500.8|500.2|500.8|500.2|500.5|499.9|24
1584408300000|2020-03-17 01:25:00|500.9|500.3|500.9|500.3|501.5|500.9|500.9|500.3|36
1584408600000|2020-03-17 01:30:00|500.8|500.2|501.5|500.9|501.5|500.9|500.8|500.2|8
1584408900000|2020-03-17 01:35:00|501.3|500.7|501.3|500.7|501.7|501.1|501|500.4|60
1584409200000|2020-03-17 01:40:00|501.2|500.6|501.5|500.9|501.5|500.9|500.9|500.3|11
1584409500000|2020-03-17 01:45:00|501.4|500.8|501|500.4|501.4|500.8|500.9|500.3|13
1584409800000|2020-03-17 01:50:00|501.1|500.5|500.5|499.9|501.1|500.5|500.5|499.9|71
1584410100000|2020-03-17 01:55:00|500.3|499.7|500|499.4|500.3|499.7|499.8|499.2|50
1584410400000|2020-03-17 02:00:00|499.8|499.2|499.8|499.2|500.3|499.7|499.6|499|35
1584410700000|2020-03-17 02:05:00|499.5|498.9|499.3|498.7|499.8|499.2|499.3|498.7|43
1584411000000|2020-03-17 02:10:00|499|498.4|498.3|497.7|499|498.4|498|497.4|145
1584411300000|2020-03-17 02:15:00|498.5|497.9|498.1|497.5|498.5|497.9|498|497.4|37
1584411600000|2020-03-17 02:20:00|498.3|497.7|498.5|497.9|498.6|498|498.3|497.7|23
1584411900000|2020-03-17 02:25:00|498.6|498|498.3|497.7|498.8|498.2|497.8|497.2|90
1584412200000|2020-03-17 02:30:00|498.4|497.8|498.3|497.7|498.5|497.9|498.3|497.7|39
1584412500000|2020-03-17 02:35:00|498.1|497.5|498.3|497.7|498.5|497.9|498|497.4|24
1584412800000|2020-03-17 02:40:00|498|497.4|498|497.4|498|497.4|497.9|497.3|11
1584413100000|2020-03-17 02:45:00|498.1|497.5|498.3|497.7|498.3|497.7|498.1|497.5|7
1584413400000|2020-03-17 02:50:00|498|497.4|498|497.4|498.3|497.7|498|497.4|7
1584413700000|2020-03-17 02:55:00|498.3|497.7|497.8|497.2|498.3|497.7|497.8|497.2|13
1584414000000|2020-03-17 03:00:00|498|497.4|498|497.4|498|497.4|498|497.4|9
1584414300000|2020-03-17 03:05:00|498.1|497.5|498|497.4|498.3|497.7|498|497.4|11
1584414600000|2020-03-17 03:10:00|497.9|497.3|497.8|497.2|497.9|497.3|497.8|497.2|1
1584414900000|2020-03-17 03:15:00|498|497.4|498|497.4|498|497.4|498|497.4|5
1584415200000|2020-03-17 03:20:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|12
1584415500000|2020-03-17 03:25:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|1
1584415800000|2020-03-17 03:30:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|8
1584416100000|2020-03-17 03:35:00|497.9|497.3|497.9|497.3|498|497.4|497.8|497.2|11
1584416400000|2020-03-17 03:40:00|498|497.4|498|497.4|498|497.4|497.8|497.2|20
1584416700000|2020-03-17 03:45:00|||||||||1
1584417000000|2020-03-17 03:50:00|||||||||1
1584417300000|2020-03-17 03:55:00|||||||||3
1584417600000|2020-03-17 04:00:00|||||||||1
1584418200000|2020-03-17 04:10:00|498.3|497.7|498.3|497.7|498.3|497.7|498.1|497.5|4
1584418500000|2020-03-17 04:15:00|498.1|497.5|497.9|497.3|498.1|497.5|497.6|497|18
1584418800000|2020-03-17 04:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|5
1584419100000|2020-03-17 04:25:00|497.5|496.9|497.5|496.9|497.8|497.2|497.5|496.9|2
1584419400000|2020-03-17 04:30:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|29
1584419700000|2020-03-17 04:35:00|497.8|497.2|497.9|497.3|498.1|497.5|497.8|497.2|5
1584420000000|2020-03-17 04:40:00|498|497.4|498.5|497.9|498.5|497.9|498|497.4|20
1584420300000|2020-03-17 04:45:00|498.4|497.8|498.1|497.5|498.4|497.8|498|497.4|5
1584420600000|2020-03-17 04:50:00|498|497.4|498.1|497.5|498.3|497.7|498|497.4|1
1584420900000|2020-03-17 04:55:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|0
1584421200000|2020-03-17 05:00:00|498|497.4|498|497.4|498.1|497.5|498|497.4|5
1584421500000|2020-03-17 05:05:00|498.1|497.5|498.5|497.9|498.5|497.9|498.1|497.5|7
1584421800000|2020-03-17 05:10:00|498.3|497.7|498|497.4|498.3|497.7|498|497.4|8
1584422100000|2020-03-17 05:15:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|3
1584422400000|2020-03-17 05:20:00|||||||||8
1584422700000|2020-03-17 05:25:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|5
1584423000000|2020-03-17 05:30:00|498|497.4|497.5|496.9|498|497.4|497.5|496.9|20
1584423300000|2020-03-17 05:35:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|5
1584423600000|2020-03-17 05:40:00|497.6|497|498|497.4|498|497.4|497.5|496.9|4
1584423900000|2020-03-17 05:45:00|497.8|497.2|497.8|497.2|497.8|497.2|497.5|496.9|8
1584424200000|2020-03-17 05:50:00|497.5|496.9|497.8|497.2|497.8|497.2|497.5|496.9|5
1584424500000|2020-03-17 05:55:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|4
1584424800000|2020-03-17 06:00:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|3
1584425100000|2020-03-17 06:05:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|2
1584425400000|2020-03-17 06:10:00|498|497.4|498|497.4|498|497.4|498|497.4|3
1584425700000|2020-03-17 06:15:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|9
1584426000000|2020-03-17 06:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|4
1584426300000|2020-03-17 06:25:00|498|497.4|498.5|497.9|498.5|497.9|497.8|497.2|54
1584426600000|2020-03-17 06:30:00|498.3|497.7|498.1|497.5|498.3|497.7|498|497.4|19
1584426900000|2020-03-17 06:35:00|498|497.4|498|497.4|498|497.4|497.8|497.2|4
1584427200000|2020-03-17 06:40:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|2
1584427500000|2020-03-17 06:45:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|9
1584427800000|2020-03-17 06:50:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|7
1584428100000|2020-03-17 06:55:00|||||||||2
1584428400000|2020-03-17 07:00:00|497.7|497.1|497.8|497.2|497.8|497.2|497.5|496.9|39
1584428700000|2020-03-17 07:05:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|18
1584429000000|2020-03-17 07:10:00|||||||||5
1584429300000|2020-03-17 07:15:00|498|497.4|498|497.4|498|497.4|498|497.4|5
1584429600000|2020-03-17 07:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|7
1584429900000|2020-03-17 07:25:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|27
1584430200000|2020-03-17 07:30:00|498|497.4|497.9|497.3|498.3|497.7|497.8|497.2|81
1584430500000|2020-03-17 07:35:00|497.8|497.2|498.5|497.9|498.8|498.2|497.8|497.2|33
1584430800000|2020-03-17 07:40:00|498.3|497.7|498|497.4|498.3|497.7|498|497.4|12
1584431100000|2020-03-17 07:45:00|498.3|497.7|498|497.4|498.3|497.7|498|497.4|14
1584431400000|2020-03-17 07:50:00|498.2|497.6|498|497.4|498.3|497.7|498|497.4|12
1584431700000|2020-03-17 07:55:00|498.3|497.7|498.5|497.9|498.5|497.9|498|497.4|18
1584432000000|2020-03-17 08:00:00|498.9|498.3|498.8|498.2|499.3|498.7|498.8|498.2|83
1584432300000|2020-03-17 08:05:00|498.9|498.3|498.5|497.9|499|498.4|498.5|497.9|17
1584432600000|2020-03-17 08:10:00|498.6|498|498|497.4|498.8|498.2|498|497.4|23
1584432900000|2020-03-17 08:15:00|497.9|497.3|497.5|496.9|497.9|497.3|497.5|496.9|25
1584433200000|2020-03-17 08:20:00|497.8|497.2|497|496.4|497.8|497.2|497|496.4|78
1584433500000|2020-03-17 08:25:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|26
1584433800000|2020-03-17 08:30:00|496.9|496.3|497|496.4|497.2|496.6|496.8|496.2|27
1584434100000|2020-03-17 08:35:00|496.9|496.3|496.9|496.3|497|496.4|496.8|496.2|41
1584434400000|2020-03-17 08:40:00|497|496.4|497|496.4|497.5|496.9|496.9|496.3|46
1584434700000|2020-03-17 08:45:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|19
1584435000000|2020-03-17 08:50:00|497.2|496.6|497|496.4|497.3|496.7|497|496.4|18
1584435300000|2020-03-17 08:55:00|496.9|496.3|497.3|496.7|497.3|496.7|496.8|496.2|27
1584435600000|2020-03-17 09:00:00|497|496.4|497.5|496.9|497.5|496.9|496.8|496.2|18
1584435900000|2020-03-17 09:05:00|497.4|496.8|496.8|496.2|497.5|496.9|496.8|496.2|28
1584436200000|2020-03-17 09:10:00|496.7|496.1|496.3|495.7|496.8|496.2|496.3|495.7|42
1584436500000|2020-03-17 09:15:00|496.2|495.6|495.9|495.3|496.3|495.7|495|494.4|136
1584436800000|2020-03-17 09:20:00|495.8|495.2|496|495.4|496|495.4|495.8|495.2|16
1584437100000|2020-03-17 09:25:00|495.9|495.3|496|495.4|496.3|495.7|495.8|495.2|16
1584437400000|2020-03-17 09:30:00|495.9|495.3|496.3|495.7|496.5|495.9|495.5|494.9|43
1584437700000|2020-03-17 09:35:00|496.5|495.9|496.3|495.7|496.5|495.9|496|495.4|31
1584438000000|2020-03-17 09:40:00|496.4|495.8|497|496.4|497.2|496.6|496.3|495.7|47
1584438300000|2020-03-17 09:45:00|497.1|496.5|496.8|496.2|497.5|496.9|496.8|496.2|49
1584438600000|2020-03-17 09:50:00|497|496.4|496.3|495.7|497|496.4|496|495.4|52
1584438900000|2020-03-17 09:55:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|22
1584439200000|2020-03-17 10:00:00|496.2|495.6|496.8|496.2|496.8|496.2|496|495.4|31
1584439500000|2020-03-17 10:05:00|496.9|496.3|496.5|495.9|497|496.4|496.5|495.9|11
1584439800000|2020-03-17 10:10:00|496.7|496.1|496.5|495.9|497|496.4|496.5|495.9|55
1584440100000|2020-03-17 10:15:00|496.7|496.1|497|496.4|497|496.4|496.5|495.9|12
1584440400000|2020-03-17 10:20:00|497.3|496.7|497.2|496.6|497.3|496.7|496.8|496.2|46
1584440700000|2020-03-17 10:25:00|497|496.4|497|496.4|497.5|496.9|496.8|496.2|91
1584441000000|2020-03-17 10:30:00|496.8|496.2|496.3|495.7|496.8|496.2|496.3|495.7|74
1584441300000|2020-03-17 10:35:00|496.4|495.8|496.3|495.7|496.5|495.9|496.3|495.7|18
1584441600000|2020-03-17 10:40:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|17
1584441900000|2020-03-17 10:45:00|496|495.4|496.4|495.8|496.4|495.8|496|495.4|55
1584442200000|2020-03-17 10:50:00|496.3|495.7|496.8|496.2|496.8|496.2|496.3|495.7|12
1584442500000|2020-03-17 10:55:00|496.7|496.1|496.8|496.2|496.8|496.2|496.5|495.9|17
1584442800000|2020-03-17 11:00:00|496.5|495.9|498|497.4|498.8|498.2|496.5|495.9|140
1584443100000|2020-03-17 11:05:00|498.2|497.6|499.3|498.7|499.3|498.7|498.1|497.5|79
1584443400000|2020-03-17 11:10:00|499.5|498.9|499.5|498.9|499.8|499.2|499.3|498.7|60
1584443700000|2020-03-17 11:15:00|499.6|499|498.8|498.2|499.8|499.2|498.8|498.2|99
1584444000000|2020-03-17 11:20:00|499|498.4|499|498.4|499|498.4|498.8|498.2|55
1584444300000|2020-03-17 11:25:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|52
1584444600000|2020-03-17 11:30:00|499.3|498.7|499.3|498.7|499.3|498.7|498.8|498.2|44
1584444900000|2020-03-17 11:35:00|499.1|498.5|498.8|498.2|499.3|498.7|498.8|498.2|49
1584445200000|2020-03-17 11:40:00|498.5|497.9|497.5|496.9|498.5|497.9|497.4|496.8|47
1584445500000|2020-03-17 11:45:00|497.3|496.7|497.3|496.7|497.5|496.9|497.3|496.7|23
1584445800000|2020-03-17 11:50:00|497|496.4|497.5|496.9|498|497.4|497|496.4|127
1584446100000|2020-03-17 11:55:00|497.8|497.2|498.8|498.2|498.8|498.2|497.7|497.1|110
1584446400000|2020-03-17 12:00:00|499|498.4|499.3|498.7|500|499.4|499|498.4|109
1584446700000|2020-03-17 12:05:00|499.5|498.9|498.8|498.2|499.5|498.9|498.8|498.2|45
1584447000000|2020-03-17 12:10:00|498.6|498|499.1|498.5|499.3|498.7|498.6|498|23
1584447300000|2020-03-17 12:15:00|499|498.4|499.1|498.5|499.1|498.5|498.8|498.2|35
1584447600000|2020-03-17 12:20:00|499|498.4|499.6|499|499.8|499.2|498.9|498.3|73
1584447900000|2020-03-17 12:25:00|499.8|499.2|499.8|499.2|500.3|499.7|499.6|499|39
1584448200000|2020-03-17 12:30:00|499.6|499|499.5|498.9|499.6|499|499|498.4|85
1584448500000|2020-03-17 12:35:00|499.4|498.8|499.3|498.7|500.3|499.7|499.3|498.7|105
1584448800000|2020-03-17 12:40:00|499.2|498.6|501|500.4|501.2|500.4|499.2|498.6|331
1584451800000|2020-03-17 13:30:00|499.7|499.1|498.8|498.2|501|500.4|497.5|496.9|3199
1584452100000|2020-03-17 13:35:00|498.5|497.9|498.5|497.9|498.8|498.2|497.5|496.9|1112
1584452400000|2020-03-17 13:40:00|498.4|497.8|498|497.4|499|498.4|497.3|496.7|860
1584452700000|2020-03-17 13:45:00|497.8|497.2|500|499.4|500.9|500.3|497.8|497.2|853
1584453000000|2020-03-17 13:50:00|499.8|499.2|497.8|497.2|499.8|499.2|497.5|496.9|534
1584453300000|2020-03-17 13:55:00|497.6|497|497.3|496.7|498.3|497.7|497.3|496.7|475
1584453600000|2020-03-17 14:00:00|497.5|496.9|501|500.4|501|500.4|497.5|496.9|1177
1584453900000|2020-03-17 14:05:00|501.3|500.7|498.8|498.2|501.3|500.7|498.5|497.9|879
1584454200000|2020-03-17 14:10:00|498.5|497.9|498|497.4|498.8|498.2|497.8|497.2|605
1584454500000|2020-03-17 14:15:00|497.9|497.3|499|498.4|500|499.4|497.7|497.1|650
1584454800000|2020-03-17 14:20:00|499.3|498.7|499.8|499.2|500.8|500.2|498.3|497.7|775
1584455100000|2020-03-17 14:25:00|499.5|498.9|500.3|499.7|500.3|499.7|498.8|498.2|303
1584455400000|2020-03-17 14:30:00|500|499.4|500.5|499.9|501.3|500.7|500|499.4|309
1584455700000|2020-03-17 14:35:00|500.8|500.2|499.8|499.2|500.8|500.2|499.8|499.2|377
1584456000000|2020-03-17 14:40:00|499.7|499.1|501.3|500.7|501.3|500.7|499.4|498.8|557
1584456300000|2020-03-17 14:45:00|501.5|500.9|503|502.4|503|502.4|501.5|500.9|979
1584456600000|2020-03-17 14:50:00|503.2|502.6|501.2|500.6|503.2|502.6|501.2|500.6|648
1584456900000|2020-03-17 14:55:00|501|500.4|500|499.4|501|500.4|499.6|499|475
1584457200000|2020-03-17 15:00:00|499.9|499.3|500.5|499.9|501|500.4|499.7|499.1|362
1584457500000|2020-03-17 15:05:00|500.7|500.1|500.5|499.9|501.2|500.6|500.5|499.9|248
1584457800000|2020-03-17 15:10:00|500.3|499.7|502|501.4|502|501.4|500.3|499.7|583
1584458100000|2020-03-17 15:15:00|501.8|501.2|502.5|501.9|502.5|501.9|501|500.4|518
1584458400000|2020-03-17 15:20:00|502.6|502|502.2|501.6|502.6|502|501.7|501.1|445
1584458700000|2020-03-17 15:25:00|502|501.4|502.2|501.6|503.2|502.6|502|501.4|542
1584459000000|2020-03-17 15:30:00|502|501.4|503.1|502.5|503.2|502.6|501.5|500.9|538
1584459300000|2020-03-17 15:35:00|503|502.4|502.9|502.3|503.2|502.6|502.7|502.1|862
1584459600000|2020-03-17 15:40:00|503|502.4|506|505.4|506.9|506.3|502.7|502.1|1353
1584459900000|2020-03-17 15:45:00|506.2|505.6|505.5|504.9|506.5|505.9|504.7|504.1|785
1584460200000|2020-03-17 15:50:00|505.2|504.6|505|504.4|505.7|505.1|505|504.4|551
1584460500000|2020-03-17 15:55:00|505.2|504.6|505|504.4|505.7|505.1|504.7|504.1|453
1584460800000|2020-03-17 16:00:00|504.9|504.3|503.7|503.1|504.9|504.3|503.7|503.1|361
1584461100000|2020-03-17 16:05:00|503.9|503.3|503.5|502.9|503.9|503.3|503.2|502.6|507
1584461400000|2020-03-17 16:10:00|503.4|502.8|503.7|503.1|503.8|503.2|503.1|502.5|466
1584461700000|2020-03-17 16:15:00|503.8|503.2|503.9|503.3|504.5|503.9|503.5|502.9|494
1584462000000|2020-03-17 16:20:00|504|503.4|503.7|503.1|504.2|503.6|503.5|502.9|261
1584462300000|2020-03-17 16:25:00|503.5|502.9|505.5|504.9|505.7|505.1|503.5|502.9|695
1584462600000|2020-03-17 16:30:00|505.6|505|504.5|503.9|505.7|505.1|504.4|503.8|463
1584462900000|2020-03-17 16:35:00|504.4|503.8|506|505.4|506|505.4|504.4|503.8|237
1584463200000|2020-03-17 16:40:00|505.7|505.1|505.5|504.9|506|505.4|504.2|503.6|487
1584463500000|2020-03-17 16:45:00|505.4|504.8|505|504.4|505.5|504.9|504.5|503.9|222
1584463800000|2020-03-17 16:50:00|504.7|504.1|505|504.4|505|504.4|504.5|503.9|282
1584464100000|2020-03-17 16:55:00|505.2|504.6|504.1|503.5|505.5|504.9|504|503.4|428
1584464400000|2020-03-17 17:00:00|504|503.4|503.7|503.1|504.2|503.6|503.5|502.9|422
1584464700000|2020-03-17 17:05:00|503.6|503|503|502.4|503.7|503.1|502.7|502.1|784
1584465000000|2020-03-17 17:10:00|502.9|502.3|503|502.4|503.2|502.6|502.7|502.1|391
1584465300000|2020-03-17 17:15:00|502.9|502.3|502.7|502.1|503.3|502.7|502.5|501.9|349
1584465600000|2020-03-17 17:20:00|502.5|501.9|504|503.4|504|503.4|502.5|501.9|290
1584465900000|2020-03-17 17:25:00|503.9|503.3|504.5|503.9|504.5|503.9|503.7|503.1|292
1584466200000|2020-03-17 17:30:00|504.4|503.8|504|503.4|504.7|504.1|504|503.4|276
1584466500000|2020-03-17 17:35:00|503.9|503.3|504.2|503.6|504.7|504.1|503.9|503.3|213
1584466800000|2020-03-17 17:40:00|504.5|503.9|503.2|502.6|504.5|503.9|503.2|502.6|300
1584467100000|2020-03-17 17:45:00|503.1|502.5|505.3|504.7|505.5|504.9|503.1|502.5|282
1584467400000|2020-03-17 17:50:00|505.5|504.9|505.3|504.7|506|505.4|505.3|504.7|390
1584467700000|2020-03-17 17:55:00|505.4|504.8|505|504.4|505.5|504.9|505|504.4|519
1584468000000|2020-03-17 18:00:00|504.7|504.1|504|503.4|505.2|504.6|504|503.4|424
1584468300000|2020-03-17 18:05:00|504.2|503.6|502|501.4|504.7|504.1|502|501.4|677
1584468600000|2020-03-17 18:10:00|501.7|501.1|499.2|498.6|502.2|501.6|499|498.4|3118
1584468900000|2020-03-17 18:15:00|499|498.4|499.4|498.8|500|499.4|498.7|498.1|696
1584489600000|2020-03-18 00:00:00|500.6|500|501|500.4|501.5|500.9|499.2|498.6|235
1584489900000|2020-03-18 00:05:00|501.1|500.5|501.3|500.7|501.7|501.1|500.7|500.1|86
1584490200000|2020-03-18 00:10:00|501.5|500.9|501.5|500.9|501.5|500.9|500.8|500.2|71
1584490500000|2020-03-18 00:15:00|501.2|500.6|500.5|499.9|501.7|501.1|500.4|499.8|64
1584490800000|2020-03-18 00:20:00|500.4|499.8|500|499.4|500.7|500.1|499.7|499.1|43
1584491100000|2020-03-18 00:25:00|499.9|499.3|499.7|499.1|500|499.4|499.7|499.1|17
1584491400000|2020-03-18 00:30:00|499.5|498.9|498.7|498.1|500|499.4|498.7|498.1|48
1584491700000|2020-03-18 00:35:00|498.5|497.9|499.5|498.9|499.6|499|498.5|497.9|73
1584492000000|2020-03-18 00:40:00|499.3|498.7|499.2|498.6|499.7|499.1|499.2|498.6|43
1584492300000|2020-03-18 00:45:00|499|498.4|499|498.4|499.2|498.6|499|498.4|17
1584492600000|2020-03-18 00:50:00|498.7|498.1|499.2|498.6|499.2|498.6|498.7|498.1|15
1584492900000|2020-03-18 00:55:00|499.5|498.9|499.2|498.6|499.5|498.9|499|498.4|17
1584493200000|2020-03-18 01:00:00|499.4|498.8|499.2|498.6|499.4|498.8|499|498.4|15
1584493500000|2020-03-18 01:05:00|499|498.4|499.2|498.6|499.2|498.6|499|498.4|12
1584493800000|2020-03-18 01:10:00|499.1|498.5|499.5|498.9|499.5|498.9|499|498.4|20
1584494100000|2020-03-18 01:15:00|499.7|499.1|500.1|499.5|500.2|499.6|499.7|499.1|37
1584494400000|2020-03-18 01:20:00|500.2|499.6|499.8|499.2|500.2|499.6|499.7|499.1|14
1584494700000|2020-03-18 01:25:00|499.9|499.3|500|499.4|500|499.4|499.9|499.3|2
1584495000000|2020-03-18 01:30:00|499.9|499.3|500.2|499.6|500.2|499.6|499.7|499.1|18
1584495300000|2020-03-18 01:35:00|500.1|499.5|500.5|499.9|500.5|499.9|500.1|499.5|14
1584495600000|2020-03-18 01:40:00|500.7|500.1|500.2|499.6|500.7|500.1|500.2|499.6|36
1584495900000|2020-03-18 01:45:00|500.5|499.9|500.5|499.9|500.6|500|500.4|499.8|7
1584496200000|2020-03-18 01:50:00|500.6|500|500.7|500.1|500.7|500.1|500.4|499.8|9
1584496500000|2020-03-18 01:55:00|501|500.4|501|500.4|501|500.4|500.7|500.1|16
1584496800000|2020-03-18 02:00:00|500.8|500.2|500.7|500.1|501.2|500.6|500.6|500|32
1584497100000|2020-03-18 02:05:00|501|500.4|500.7|500.1|501.1|500.5|500.7|500.1|28
1584497400000|2020-03-18 02:10:00|500.8|500.2|500.7|500.1|500.8|500.2|500.5|499.9|8
1584497700000|2020-03-18 02:15:00|500.5|499.9|500.5|499.9|500.7|500.1|500.5|499.9|5
1584498000000|2020-03-18 02:20:00|500.2|499.6|500.2|499.6|500.5|499.9|500.2|499.6|2
1584498300000|2020-03-18 02:25:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|9
1584498600000|2020-03-18 02:30:00|500.7|500.1|500.7|500.1|500.7|500.1|500.6|500|6
1584498900000|2020-03-18 02:35:00|501|500.4|500.7|500.1|501|500.4|500.7|500.1|4
1584499200000|2020-03-18 02:40:00|501|500.4|500.7|500.1|501|500.4|500.7|500.1|2
1584499500000|2020-03-18 02:45:00|500.9|500.3|501|500.4|501.2|500.6|500.9|500.3|6
1584499800000|2020-03-18 02:50:00|501.1|500.5|501.7|501.1|501.7|501.1|501|500.4|15
1584500100000|2020-03-18 02:55:00|501.5|500.9|501.7|501.1|501.7|501.1|501.5|500.9|9
1584500400000|2020-03-18 03:00:00|501.5|500.9|501.5|500.9|501.7|501.1|501.5|500.9|27
1584500700000|2020-03-18 03:05:00|501.7|501.1|501.7|501.1|501.7|501.1|501.7|501.1|6
1584501000000|2020-03-18 03:10:00|502|501.4|501.8|501.2|502|501.4|501.7|501.1|11
1584501300000|2020-03-18 03:15:00|502|501.4|502|501.4|502|501.4|501.5|500.9|14
1584501600000|2020-03-18 03:20:00|501.7|501.1|501.7|501.1|501.7|501.1|501.6|501|3
1584501900000|2020-03-18 03:25:00|501.8|501.2|501.8|501.2|502|501.4|501.8|501.2|1
1584502200000|2020-03-18 03:30:00|502|501.4|501.5|500.9|502|501.4|501.5|500.9|8
1584502500000|2020-03-18 03:35:00|501.7|501.1|501.7|501.1|501.7|501.1|501.7|501.1|2
1584502800000|2020-03-18 03:40:00|502|501.4|502|501.4|502|501.4|502|501.4|2
1584503400000|2020-03-18 03:50:00|501.7|501.1|501.2|500.6|501.7|501.1|501|500.4|76
1584503700000|2020-03-18 03:55:00|501.1|500.5|500.7|500.1|501.1|500.5|500.4|499.8|71
1584504000000|2020-03-18 04:00:00|500.2|499.6|500.2|499.6|500.2|499.6|500.2|499.6|31
1584504300000|2020-03-18 04:05:00|500.4|499.8|500.2|499.6|500.5|499.9|500|499.4|15
1584504600000|2020-03-18 04:10:00|500.5|499.9|500.2|499.6|500.5|499.9|500.2|499.6|6
1584504900000|2020-03-18 04:15:00|500|499.4|500|499.4|500.2|499.6|499.9|499.3|4
1584505200000|2020-03-18 04:20:00|499.9|499.3|500|499.4|500|499.4|499.7|499.1|2
1584505800000|2020-03-18 04:30:00|500.2|499.6|500|499.4|500.2|499.6|500|499.4|31
1584506100000|2020-03-18 04:35:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|3
1584506400000|2020-03-18 04:40:00|499.6|499|499.5|498.9|499.7|499.1|499.5|498.9|12
1584506700000|2020-03-18 04:45:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|10
1584507000000|2020-03-18 04:50:00|499.5|498.9|499.7|499.1|499.9|499.3|499.5|498.9|2
1584507300000|2020-03-18 04:55:00|500|499.4|500|499.4|500|499.4|500|499.4|3
1584507600000|2020-03-18 05:00:00|499.9|499.3|499.7|499.1|499.9|499.3|499.7|499.1|0
1584507900000|2020-03-18 05:05:00|499.5|498.9|499.7|499.1|499.7|499.1|499.5|498.9|4
1584508200000|2020-03-18 05:10:00|499.6|499|499.5|498.9|499.7|499.1|499.5|498.9|6
1584508500000|2020-03-18 05:15:00|499.2|498.6|499|498.4|499.2|498.6|498.7|498.1|16
1584508800000|2020-03-18 05:20:00|498.9|498.3|499|498.4|499|498.4|498.7|498.1|13
1584509100000|2020-03-18 05:25:00|498.9|498.3|498.7|498.1|499|498.4|498.7|498.1|2
1584509400000|2020-03-18 05:30:00|499|498.4|498.5|497.9|499|498.4|498.2|497.6|21
1584509700000|2020-03-18 05:35:00|498.2|497.6|498.2|497.6|498.9|498.3|498.2|497.6|16
1584510000000|2020-03-18 05:40:00|498.4|497.8|498.2|497.6|498.5|497.9|498.2|497.6|4
1584510300000|2020-03-18 05:45:00|498|497.4|498|497.4|498.2|497.6|498|497.4|10
1584510600000|2020-03-18 05:50:00|497.7|497.1|497.7|497.1|498|497.4|497.7|497.1|33
1584510900000|2020-03-18 05:55:00|498|497.4|498|497.4|498|497.4|497.7|497.1|20
1584511200000|2020-03-18 06:00:00|498.2|497.6|498.2|497.6|498.2|497.6|498|497.4|27
1584511500000|2020-03-18 06:05:00|498.5|497.9|498.4|497.8|498.5|497.9|498.2|497.6|14
1584511800000|2020-03-18 06:10:00|498.5|497.9|498.2|497.6|498.5|497.9|498|497.4|7
1584512100000|2020-03-18 06:15:00|498.5|497.9|498.2|497.6|498.5|497.9|498.2|497.6|18
1584512400000|2020-03-18 06:20:00|||||||||5
1584512700000|2020-03-18 06:25:00|498.5|497.9|498.7|498.1|499.2|498.6|498.5|497.9|18
1584513000000|2020-03-18 06:30:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|5
1584513300000|2020-03-18 06:35:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|4
1584513600000|2020-03-18 06:40:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|10
1584513900000|2020-03-18 06:45:00|498.7|498.1|498.7|498.1|498.7|498.1|498.5|497.9|14
1584514200000|2020-03-18 06:50:00|498.9|498.3|498.9|498.3|499|498.4|498.7|498.1|4
1584514500000|2020-03-18 06:55:00|498.7|498.1|499|498.4|499.1|498.5|498.5|497.9|14
1584514800000|2020-03-18 07:00:00|498.9|498.3|499|498.4|499|498.4|498.7|498.1|2
1584515100000|2020-03-18 07:05:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|6
1584515400000|2020-03-18 07:10:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|6
1584515700000|2020-03-18 07:15:00|498.4|497.8|499|498.4|499.2|498.6|498.4|497.8|23
1584516000000|2020-03-18 07:20:00|498.9|498.3|498.7|498.1|499|498.4|498.7|498.1|11
1584516300000|2020-03-18 07:25:00|498.2|497.6|498|497.4|498.2|497.6|497.6|497|103
1584516600000|2020-03-18 07:30:00|498.2|497.6|498.2|497.6|498.2|497.6|497.9|497.3|7
1584516900000|2020-03-18 07:35:00|498.4|497.8|498.5|497.9|498.5|497.9|498.2|497.6|2
1584517200000|2020-03-18 07:40:00|498.2|497.6|498.2|497.6|498.5|497.9|498.2|497.6|4
1584517500000|2020-03-18 07:45:00|497.9|497.3|496.8|496.2|497.9|497.3|496.8|496.2|206
1584517800000|2020-03-18 07:50:00|496.3|495.7|496.6|496|496.8|496.2|496|495.4|105
1584518100000|2020-03-18 07:55:00|496.5|495.9|496.5|495.9|496.8|496.2|496.5|495.9|40
1584518400000|2020-03-18 08:00:00|496.8|496.2|496.8|496.2|497|496.4|496.5|495.9|90
1584518700000|2020-03-18 08:05:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|65
1584519000000|2020-03-18 08:10:00|496.4|495.8|497|496.4|497|496.4|496.3|495.7|89
1584519300000|2020-03-18 08:15:00|496.9|496.3|497.3|496.7|497.3|496.7|496.8|496.2|15
1584519600000|2020-03-18 08:20:00|497.5|496.9|497.4|496.8|497.5|496.9|497.3|496.7|12
1584519900000|2020-03-18 08:25:00|497.3|496.7|497|496.4|497.3|496.7|497|496.4|18
1584520200000|2020-03-18 08:30:00|497.3|496.7|496.8|496.2|497.3|496.7|496.8|496.2|188
1584520500000|2020-03-18 08:35:00|497|496.4|497.3|496.7|497.5|496.9|496.8|496.2|313
1584520800000|2020-03-18 08:40:00|497.1|496.5|497.3|496.7|497.3|496.7|497|496.4|4
1584521100000|2020-03-18 08:45:00|497|496.4|497|496.4|497|496.4|496.9|496.3|10
1584521400000|2020-03-18 08:50:00|496.9|496.3|496.3|495.7|497|496.4|496.1|495.5|32
1584521700000|2020-03-18 08:55:00|496.1|495.5|495.6|495|496.3|495.7|495.5|494.9|40
1584522000000|2020-03-18 09:00:00|495.5|494.9|495.5|494.9|495.7|495.1|495|494.4|146
1584522300000|2020-03-18 09:05:00|495.8|495.2|495.8|495.2|495.8|495.2|495.8|495.2|29
1584522600000|2020-03-18 09:10:00|495.5|494.9|495.4|494.8|495.8|495.2|495.3|494.7|144
1584522900000|2020-03-18 09:15:00|495.3|494.7|495.5|494.9|495.5|494.9|495|494.4|13
1584523200000|2020-03-18 09:20:00|495.4|494.8|495.5|494.9|495.8|495.2|495.3|494.7|39
1584523500000|2020-03-18 09:25:00|495.6|495|496|495.4|496.3|495.7|495.6|495|163
1584523800000|2020-03-18 09:30:00|495.9|495.3|497.5|496.9|497.5|496.9|495.9|495.3|103
1584524100000|2020-03-18 09:35:00|497.4|496.8|497.8|497.2|497.8|497.2|497.2|496.6|59
1584524400000|2020-03-18 09:40:00|497.9|497.3|498|497.4|498.3|497.7|497.7|497.1|23
1584524700000|2020-03-18 09:45:00|498.2|497.6|498.5|497.9|499|498.4|498.2|497.6|75
1584525000000|2020-03-18 09:50:00|498.7|498.1|497.8|497.2|498.8|498.2|497.8|497.2|36
1584525300000|2020-03-18 09:55:00|497.7|497.1|497.5|496.9|497.8|497.2|497.5|496.9|8
1584525600000|2020-03-18 10:00:00|497.4|496.8|497.8|497.2|497.8|497.2|496.9|496.3|68
1584525900000|2020-03-18 10:05:00|498|497.4|498|497.4|498.3|497.7|497.8|497.2|40
1584526200000|2020-03-18 10:10:00|498.2|497.6|497.8|497.2|498.2|497.6|497.4|496.8|84
1584526500000|2020-03-18 10:15:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|19
1584526800000|2020-03-18 10:20:00|498|497.4|498|497.4|498|497.4|497.8|497.2|46
1584527100000|2020-03-18 10:25:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|19
1584527400000|2020-03-18 10:30:00|498|497.4|498.5|497.9|499|498.4|498|497.4|80
1584527700000|2020-03-18 10:35:00|498.6|498|498.5|497.9|498.8|498.2|498.3|497.7|84
1584528000000|2020-03-18 10:40:00|498.4|497.8|498.3|497.7|498.5|497.9|498.1|497.5|18
1584528300000|2020-03-18 10:45:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|43
1584528600000|2020-03-18 10:50:00|498.4|497.8|498.3|497.7|498.5|497.9|497.7|497.1|88
1584528900000|2020-03-18 10:55:00|498.5|497.9|499|498.4|499|498.4|498.3|497.7|100
1584529200000|2020-03-18 11:00:00|499.1|498.5|497.5|496.9|499.5|498.9|497.5|496.9|223
1584529500000|2020-03-18 11:05:00|497.8|497.2|497.8|497.2|498|497.4|497.5|496.9|130
1584529800000|2020-03-18 11:10:00|497.7|497.1|498.4|497.8|498.4|497.8|497.7|497.1|66
1584530100000|2020-03-18 11:15:00|498.5|497.9|500|499.4|500.3|499.7|498.5|497.9|138
1584530400000|2020-03-18 11:20:00|499.8|499.2|501.7|501.1|501.8|501.2|499.8|499.2|195
1584530700000|2020-03-18 11:25:00|501.9|501.3|502.5|501.9|503.3|502.7|501.7|501.1|279
1584531000000|2020-03-18 11:30:00|502.3|501.7|502.8|502.2|503|502.4|502|501.4|91
1584531300000|2020-03-18 11:35:00|502.9|502.3|502.9|502.3|503.5|502.9|502.2|501.6|116
1584531600000|2020-03-18 11:40:00|503|502.4|503.7|503.1|504|503.4|502.1|501.5|259
1584531900000|2020-03-18 11:45:00|503.5|502.9|503.2|502.6|503.7|503.1|503|502.4|80
1584532200000|2020-03-18 11:50:00|503.5|502.9|503.5|502.9|503.8|503.2|503.2|502.6|76
1584532500000|2020-03-18 11:55:00|503.3|502.7|503.2|502.6|504.7|504.1|503|502.4|284
1584532800000|2020-03-18 12:00:00|503.3|502.7|502.5|501.9|503.4|502.8|502|501.4|222
1584533100000|2020-03-18 12:05:00|502.3|501.7|503.2|502.6|503.5|502.9|502.2|501.6|67
1584533400000|2020-03-18 12:10:00|503|502.4|502.2|501.6|503|502.4|502.1|501.5|57
1584533700000|2020-03-18 12:15:00|502.1|501.5|503|502.4|503.2|502.6|502|501.4|168
1584534000000|2020-03-18 12:20:00|502.9|502.3|503.2|502.6|503.7|503.1|502.3|501.7|461
1584534300000|2020-03-18 12:25:00|503|502.4|502.2|501.6|503.2|502.6|502|501.4|127
1584534600000|2020-03-18 12:30:00|502.5|501.9|502.7|502.1|502.7|502.1|502|501.4|154
1584534900000|2020-03-18 12:35:00|502.6|502|504.5|503.9|504.5|503.9|502.5|501.9|346
1584535200000|2020-03-18 12:40:00|504.2|503.6|504|503.4|504.7|504.1|504|503.4|126
1584538200000|2020-03-18 13:30:00|501.5|500.9|502.9|502.3|503.7|503.1|500.7|500.1|1673
1584538500000|2020-03-18 13:35:00|502.8|502.2|506.2|505.6|507.2|506.6|501.5|500.9|1785
1584538800000|2020-03-18 13:40:00|506.5|505.9|508.1|507.5|508.5|507.9|506|505.4|1604
1584539100000|2020-03-18 13:45:00|508|507.4|506.5|505.9|508.2|507.6|506.2|505.6|1013
1584539400000|2020-03-18 13:50:00|506.7|506.1|506|505.4|507.1|506.5|505|504.4|1048
1584539700000|2020-03-18 13:55:00|505.9|505.3|505.5|504.9|506.5|505.9|505.2|504.6|344
1584540000000|2020-03-18 14:00:00|505.4|504.8|506.2|505.6|506.2|505.6|504.7|504.1|648
1584540300000|2020-03-18 14:05:00|506|505.4|504.5|503.9|507|506.4|504.4|503.8|543
1584540600000|2020-03-18 14:10:00|504.6|504|506|505.4|507|506.4|504.5|503.9|424
1584540900000|2020-03-18 14:15:00|506.2|505.6|507|506.4|507.6|507|505.7|505.1|715
1584541200000|2020-03-18 14:20:00|507.4|506.8|507|506.4|507.7|507.1|505.8|505.2|354
1584541500000|2020-03-18 14:25:00|507.1|506.5|505.7|505.1|507.1|506.5|505.2|504.6|377
1584541800000|2020-03-18 14:30:00|505.5|504.9|506.4|505.8|506.7|506.1|505.5|504.9|319
1584542100000|2020-03-18 14:35:00|506.5|505.9|506.2|505.6|506.5|505.9|505.7|505.1|330
1584542400000|2020-03-18 14:40:00|506.4|505.8|506.5|505.9|507.5|506.9|506.2|505.6|576
1584542700000|2020-03-18 14:45:00|506.3|505.7|506.5|505.9|506.7|506.1|506.1|505.5|334
1584543000000|2020-03-18 14:50:00|506.3|505.7|505.2|504.6|506.5|505.9|505|504.4|302
1584543300000|2020-03-18 14:55:00|505.5|504.9|505.7|505.1|506.2|505.6|505.5|504.9|178
1584543600000|2020-03-18 15:00:00|505.5|504.9|506|505.4|506.5|505.9|505.1|504.5|514
1584543900000|2020-03-18 15:05:00|505.7|505.1|506.2|505.6|506.5|505.9|505.7|505.1|450
1584544200000|2020-03-18 15:10:00|506|505.4|507|506.4|507.2|506.6|505.7|505.1|397
1584544500000|2020-03-18 15:15:00|506.7|506.1|507.5|506.9|507.5|506.9|506.3|505.7|342
1584544800000|2020-03-18 15:20:00|507.4|506.8|507.5|506.9|507.7|507.1|507|506.4|286
1584545100000|2020-03-18 15:25:00|507.6|507|507.2|506.6|508|507.4|506.7|506.1|288
1584545400000|2020-03-18 15:30:00|507.3|506.7|508.2|507.6|508.2|507.6|507.3|506.7|342
1584545700000|2020-03-18 15:35:00|508|507.4|508.1|507.5|508.5|507.9|508|507.4|336
1584546000000|2020-03-18 15:40:00|508.2|507.6|508.9|508.3|509.5|508.9|507.7|507.1|1188
1584546300000|2020-03-18 15:45:00|509|508.4|510|509.4|510.2|509.6|508.9|508.3|519
1584546600000|2020-03-18 15:50:00|510.2|509.6|510.6|510|510.7|510.1|510.2|509.6|402
1584546900000|2020-03-18 15:55:00|510.7|510.1|510.2|509.6|510.7|510.1|509.7|509.1|193
1584547200000|2020-03-18 16:00:00|510.3|509.7|507.5|506.9|510.7|510.1|507.5|506.9|917
1584547500000|2020-03-18 16:05:00|507.7|507.1|508.5|507.9|509|508.4|507.5|506.9|626
1584547800000|2020-03-18 16:10:00|508.2|507.6|509.5|508.9|509.7|509.1|508.2|507.6|345
1584548100000|2020-03-18 16:15:00|509.2|508.6|508.5|507.9|509.3|508.7|507.5|506.9|673
1584548400000|2020-03-18 16:20:00|508.3|507.7|508.7|508.1|509.2|508.6|508|507.4|395
1584548700000|2020-03-18 16:25:00|508.5|507.9|509.1|508.5|509.2|508.6|508.5|507.9|703
1584549000000|2020-03-18 16:30:00|509|508.4|509|508.4|509.2|508.6|508.5|507.9|238
1584549300000|2020-03-18 16:35:00|509.2|508.6|510.9|510.3|510.9|510.3|509|508.4|806
1584549600000|2020-03-18 16:40:00|511.2|510.6|511.2|510.6|512.2|511.6|510.9|510.3|468
1584549900000|2020-03-18 16:45:00|510.9|510.3|509.8|509.2|510.9|510.3|507.7|507.1|1279
1584550200000|2020-03-18 16:50:00|509.9|509.3|508.9|508.3|510.6|510|508.7|508.1|340
1584550500000|2020-03-18 16:55:00|509.1|508.5|509.7|509.1|510.4|509.8|509.1|508.5|251
1584550800000|2020-03-18 17:00:00|509.8|509.2|508.1|507.5|509.9|509.3|508.1|507.5|294
1584551100000|2020-03-18 17:05:00|508|507.4|508.2|507.6|508.7|508.1|507.2|506.6|515
1584551400000|2020-03-18 17:10:00|508.1|507.5|508.5|507.9|509.7|509.1|508|507.4|440
1584551700000|2020-03-18 17:15:00|508.7|508.1|508|507.4|509.7|509.1|508|507.4|513
1584552000000|2020-03-18 17:20:00|508.2|507.6|508|507.4|508.5|507.9|507.7|507.1|228
1584552300000|2020-03-18 17:25:00|508.1|507.5|509.2|508.6|509.5|508.9|507.7|507.1|260
1584552600000|2020-03-18 17:30:00|509.1|508.5|508.2|507.6|509.2|508.6|508.2|507.6|316
1584552900000|2020-03-18 17:35:00|508.1|507.5|507.5|506.9|508.2|507.6|506.8|506.2|409
1584553200000|2020-03-18 17:40:00|507.6|507|508|507.4|508.5|507.9|507.5|506.9|313
1584553500000|2020-03-18 17:45:00|507.9|507.3|507.4|506.8|508|507.4|507|506.4|252
1584553800000|2020-03-18 17:50:00|507.2|506.6|508|507.4|508|507.4|507|506.4|725
1584554100000|2020-03-18 17:55:00|507.9|507.3|508|507.4|508.7|508.1|507.5|506.9|424
1584554400000|2020-03-18 18:00:00|507.9|507.3|507|506.4|508.5|507.9|506.8|506.2|404
1584554700000|2020-03-18 18:05:00|506.8|506.2|506.3|505.7|507|506.4|506|505.4|694
1584555000000|2020-03-18 18:10:00|506.5|505.9|508.7|508.1|509.2|508.6|506.1|505.5|3612
1584555300000|2020-03-18 18:15:00|508.4|507.8|506.8|506.2|508.9|508.3|506.4|505.8|837
1584576000000|2020-03-19 00:00:00|509.7|509.1|514.3|513.7|514.9|514.3|509.7|509.1|935
1584576300000|2020-03-19 00:05:00|514.4|513.8|514.1|513.5|515.1|514.5|513.9|513.3|199
1584576600000|2020-03-19 00:10:00|514|513.4|514|513.4|514.9|514.3|513.9|513.3|91
1584576900000|2020-03-19 00:15:00|514.1|513.5|514.1|513.5|514.6|514|513.9|513.3|64
1584577200000|2020-03-19 00:20:00|513.9|513.3|514.9|514.3|514.9|514.3|513.9|513.3|154
1584577500000|2020-03-19 00:25:00|514.4|513.8|514.1|513.5|514.5|513.9|513.9|513.3|43
1584577800000|2020-03-19 00:30:00|514.2|513.6|514.6|514|514.6|514|514.1|513.5|30
1584578100000|2020-03-19 00:35:00|514.5|513.9|514.4|513.8|514.6|514|514.1|513.5|28
1584578400000|2020-03-19 00:40:00|514.3|513.7|514.1|513.5|514.4|513.8|513.9|513.3|65
1584578700000|2020-03-19 00:45:00|514|513.4|514.1|513.5|514.1|513.5|513.9|513.3|86
1584579000000|2020-03-19 00:50:00|514|513.4|512.9|512.3|514|513.4|512.9|512.3|222
1584579300000|2020-03-19 00:55:00|512.7|512.1|513.1|512.5|513.4|512.8|512.7|512.1|17
1584579600000|2020-03-19 01:00:00|513.2|512.6|513.1|512.5|513.4|512.8|512.9|512.3|48
1584579900000|2020-03-19 01:05:00|513|512.4|512.1|511.5|513.1|512.5|512.1|511.5|81
1584580200000|2020-03-19 01:10:00|512.2|511.6|512.9|512.3|512.9|512.3|512.1|511.5|20
1584580500000|2020-03-19 01:15:00|513.1|512.5|513.4|512.8|513.4|512.8|513.1|512.5|23
1584580800000|2020-03-19 01:20:00|513.6|513|512.6|512|513.7|513.1|512.1|511.5|151
1584581100000|2020-03-19 01:25:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|8
1584581400000|2020-03-19 01:30:00|513.4|512.8|512.6|512|513.4|512.8|512.6|512|13
1584581700000|2020-03-19 01:35:00|512.7|512.1|512.7|512.1|513.1|512.5|512.6|512|11
1584582000000|2020-03-19 01:40:00|512.6|512|512.2|511.6|512.7|512.1|512.2|511.6|7
1584582300000|2020-03-19 01:45:00|512.4|511.8|512.4|511.8|512.6|512|512.4|511.8|4
1584582600000|2020-03-19 01:50:00|512.5|511.9|512.2|511.6|512.6|512|512.1|511.5|28
1584582900000|2020-03-19 01:55:00|512.1|511.5|511.9|511.3|512.1|511.5|511.6|511|10
1584583200000|2020-03-19 02:00:00|512|511.4|512.1|511.5|512.1|511.5|511.7|511.1|25
1584583500000|2020-03-19 02:05:00|512|511.4|512|511.4|512.1|511.5|511.9|511.3|31
1584583800000|2020-03-19 02:10:00|511.9|511.3|511.4|510.8|511.9|511.3|511.4|510.8|137
1584584100000|2020-03-19 02:15:00|511.5|510.9|511.4|510.8|511.6|511|511.4|510.8|17
1584584400000|2020-03-19 02:20:00|511.1|510.5|511.4|510.8|511.4|510.8|511|510.4|18
1584584700000|2020-03-19 02:25:00|511.5|510.9|511.3|510.7|511.9|511.3|511.1|510.5|77
1584585000000|2020-03-19 02:30:00|511.1|510.5|510.4|509.8|511.1|510.5|510.4|509.8|65
1584585300000|2020-03-19 02:35:00|510.6|510|510.6|510|510.8|510.2|510.4|509.8|29
1584585600000|2020-03-19 02:40:00|510.9|510.3|511.1|510.5|511.1|510.5|510.4|509.8|22
1584585900000|2020-03-19 02:45:00|511|510.4|510.9|510.3|511.1|510.5|510.6|510|9
1584586200000|2020-03-19 02:50:00|511.1|510.5|511.4|510.8|511.4|510.8|510.9|510.3|19
1584586500000|2020-03-19 02:55:00|511.5|510.9|511.1|510.5|511.5|510.9|511.1|510.5|52
1584586800000|2020-03-19 03:00:00|||||||||42
1584587100000|2020-03-19 03:05:00|511.4|510.8|511.2|510.6|511.6|511|511.1|510.5|40
1584587400000|2020-03-19 03:10:00|511.4|510.8|511.6|511|511.6|511|511.1|510.5|26
1584587700000|2020-03-19 03:15:00|511.4|510.8|511.6|511|511.6|511|511.4|510.8|27
1584588000000|2020-03-19 03:20:00|511.5|510.9|511.1|510.5|511.9|511.3|511.1|510.5|46
1584588300000|2020-03-19 03:25:00|511|510.4|511.6|511|511.6|511|510.9|510.3|81
1584588600000|2020-03-19 03:30:00|511.8|511.2|511.4|510.8|511.8|511.2|511.4|510.8|30
1584588900000|2020-03-19 03:35:00|511.5|510.9|511.6|511|511.6|511|511.5|510.9|30
1584589200000|2020-03-19 03:40:00|511.5|510.9|511.4|510.8|511.6|511|511.4|510.8|42
1584589500000|2020-03-19 03:45:00|511.5|510.9|511.4|510.8|511.6|511|511.4|510.8|7
1584589800000|2020-03-19 03:50:00|511.6|511|511.4|510.8|511.6|511|511.4|510.8|8
1584590100000|2020-03-19 03:55:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|21
1584590400000|2020-03-19 04:00:00|510.6|510|510.6|510|510.6|510|510.6|510|35
1584590700000|2020-03-19 04:05:00|510.8|510.2|511.4|510.8|511.4|510.8|510.8|510.2|27
1584591000000|2020-03-19 04:10:00|511.5|510.9|511.5|510.9|511.6|511|511.4|510.8|25
1584591300000|2020-03-19 04:15:00|511.6|511|511.6|511|511.6|511|511.6|511|10
1584591600000|2020-03-19 04:20:00|||||||||7
1584591900000|2020-03-19 04:25:00|511.5|510.9|511.6|511|511.6|511|511.4|510.8|17
1584592200000|2020-03-19 04:30:00|511.5|510.9|511.1|510.5|511.5|510.9|511.1|510.5|42
1584592500000|2020-03-19 04:35:00|511.4|510.8|511.4|510.8|511.4|510.8|511.1|510.5|10
1584592800000|2020-03-19 04:40:00|511.1|510.5|511.1|510.5|511.1|510.5|511.1|510.5|12
1584593100000|2020-03-19 04:45:00|511.3|510.7|511.5|510.9|511.5|510.9|511.1|510.5|10
1584593400000|2020-03-19 04:50:00|511.6|511|511.6|511|511.6|511|511.5|510.9|1
1584593700000|2020-03-19 04:55:00|||||||||11
1584594000000|2020-03-19 05:00:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|21
1584594300000|2020-03-19 05:05:00|511.4|510.8|511.1|510.5|511.4|510.8|511|510.4|13
1584594600000|2020-03-19 05:10:00|511|510.4|510.6|510|511|510.4|510.4|509.8|61
1584594900000|2020-03-19 05:15:00|510.7|510.1|510.6|510|510.9|510.3|510.4|509.8|31
1584595200000|2020-03-19 05:20:00|510.5|509.9|510.7|510.1|510.9|510.3|510.5|509.9|61
1584595500000|2020-03-19 05:25:00|510.9|510.3|510.6|510|510.9|510.3|510.4|509.8|21
1584595800000|2020-03-19 05:30:00|510.8|510.2|510.6|510|510.9|510.3|510.4|509.8|23
1584596100000|2020-03-19 05:35:00|510.4|509.8|510.6|510|510.6|510|510.4|509.8|19
1584596400000|2020-03-19 05:40:00|510.4|509.8|510.9|510.3|510.9|510.3|510.4|509.8|23
1584596700000|2020-03-19 05:45:00|511.1|510.5|511.6|511|511.6|511|510.9|510.3|66
1584597000000|2020-03-19 05:50:00|512.1|511.5|511.1|510.5|512.1|511.5|511.1|510.5|84
1584597300000|2020-03-19 05:55:00|||||||||12
1584597600000|2020-03-19 06:00:00|510.9|510.3|511.8|511.2|512.1|511.5|510.9|510.3|125
1584597900000|2020-03-19 06:05:00|511.9|511.3|511.8|511.2|511.9|511.3|511.6|511|16
1584598200000|2020-03-19 06:10:00|511.6|511|511.9|511.3|511.9|511.3|511.6|511|4
1584598500000|2020-03-19 06:15:00|511.8|511.2|512.6|512|512.9|512.3|511.8|511.2|22
1584598800000|2020-03-19 06:20:00|512.5|511.9|513.6|513|513.6|513|512.5|511.9|98
1584599100000|2020-03-19 06:25:00|513.9|513.3|514.9|514.3|514.9|514.3|513.9|513.3|170
1584599400000|2020-03-19 06:30:00|515|514.4|515.4|514.8|515.5|514.9|514.9|514.3|164
1584599700000|2020-03-19 06:35:00|515.3|514.7|515.6|515|515.6|515|515.3|514.7|72
1584600000000|2020-03-19 06:40:00|515.8|515.2|516.1|515.5|516.4|515.8|515.8|515.2|99
1584600300000|2020-03-19 06:45:00|516|515.4|515.8|515.2|516.1|515.5|515.6|515|59
1584600600000|2020-03-19 06:50:00|515.9|515.3|516.3|515.7|516.3|515.7|515.7|515.1|194
1584600900000|2020-03-19 06:55:00|516.6|516|516.2|515.6|516.6|516|515.9|515.3|197
1584601200000|2020-03-19 07:00:00|516.1|515.5|516.4|515.8|516.6|516|515.9|515.3|225
1584601500000|2020-03-19 07:05:00|516.2|515.6|515.9|515.3|516.4|515.8|515.4|514.8|148
1584601800000|2020-03-19 07:10:00|516|515.4|516.4|515.8|516.6|516|515.6|515|105
1584602100000|2020-03-19 07:15:00|516.1|515.5|515.9|515.3|516.1|515.5|515.9|515.3|28
1584602400000|2020-03-19 07:20:00|||||||||52
1584602700000|2020-03-19 07:25:00|516.1|515.5|515.9|515.3|516.1|515.5|515.6|515|71
1584603000000|2020-03-19 07:30:00|515.6|515|516.1|515.5|516.1|515.5|515.6|515|24
1584603300000|2020-03-19 07:35:00|515.9|515.3|515.6|515|515.9|515.3|515.6|515|10
1584603600000|2020-03-19 07:40:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|12
1584603900000|2020-03-19 07:45:00|515.6|515|515.6|515|515.9|515.3|515.5|514.9|54
1584604200000|2020-03-19 07:50:00|515.5|514.9|515.6|515|515.6|515|515.4|514.8|45
1584604500000|2020-03-19 07:55:00|515.5|514.9|516.1|515.5|516.1|515.5|515.5|514.9|94
1584604800000|2020-03-19 08:00:00|515.9|515.3|515.9|515.3|516.1|515.5|515.9|515.3|16
1584605100000|2020-03-19 08:05:00|516.1|515.5|516.1|515.5|516.4|515.8|516|515.4|43
1584605400000|2020-03-19 08:10:00|516.4|515.8|516.9|516.3|516.9|516.3|516.2|515.6|103
1584605700000|2020-03-19 08:15:00|517.1|516.5|516.6|516|517.1|516.5|516.4|515.8|148
1584606000000|2020-03-19 08:20:00|516.4|515.8|516.4|515.8|516.4|515.8|516.1|515.5|42
1584606300000|2020-03-19 08:25:00|516.6|516|516.6|516|516.6|516|516.5|515.9|19
1584606600000|2020-03-19 08:30:00|516.8|516.2|516.9|516.3|516.9|516.3|516.6|516|95
1584606900000|2020-03-19 08:35:00|517.1|516.5|516.6|516|517.1|516.5|516.6|516|151
1584607200000|2020-03-19 08:40:00|516.8|516.2|517.1|516.5|517.4|516.8|516.6|516|263
1584607500000|2020-03-19 08:45:00|517.3|516.7|517.9|517.3|517.9|517.3|516.9|516.3|413
1584607800000|2020-03-19 08:50:00|518.1|517.5|518.9|518.3|519.1|518.5|517.9|517.3|358
1584608100000|2020-03-19 08:55:00|519|518.4|520.4|519.8|520.4|519.8|518.9|518.3|233
1584608400000|2020-03-19 09:00:00|520.1|519.5|518.1|517.5|520.1|519.5|518|517.4|222
1584608700000|2020-03-19 09:05:00|518.4|517.8|519.1|518.5|519.4|518.8|518.2|517.6|118
1584609000000|2020-03-19 09:10:00|519.2|518.6|518.9|518.3|519.4|518.8|518.6|518|37
1584609300000|2020-03-19 09:15:00|518.6|518|518.6|518|519.1|518.5|518|517.4|93
1584609600000|2020-03-19 09:20:00|518.5|517.9|517.4|516.8|518.5|517.9|517.4|516.8|159
1584609900000|2020-03-19 09:25:00|517.3|516.7|517.4|516.8|517.6|517|517.1|516.5|22
1584610200000|2020-03-19 09:30:00|517.2|516.6|518.1|517.5|518.1|517.5|517.1|516.5|35
1584610500000|2020-03-19 09:35:00|518.3|517.7|518.1|517.5|518.4|517.8|517.9|517.3|121
1584610800000|2020-03-19 09:40:00|517.9|517.3|518.6|518|518.6|518|517.9|517.3|40
1584611100000|2020-03-19 09:45:00|518.4|517.8|518.4|517.8|518.6|518|518.1|517.5|29
1584611400000|2020-03-19 09:50:00|518.6|518|518.3|517.7|518.9|518.3|518.1|517.5|26
1584611700000|2020-03-19 09:55:00|518.1|517.5|518.2|517.6|518.4|517.8|517.9|517.3|65
1584612000000|2020-03-19 10:00:00|518.1|517.5|517.9|517.3|518.6|518|517.9|517.3|48
1584612300000|2020-03-19 10:05:00|517.6|517|517.4|516.8|517.7|517.1|517.1|516.5|38
1584612600000|2020-03-19 10:10:00|517.1|516.5|517.6|517|518.5|517.9|517.1|516.5|69
1584612900000|2020-03-19 10:15:00|517.9|517.3|517.6|517|517.9|517.3|517.4|516.8|23
1584613200000|2020-03-19 10:20:00|517.9|517.3|518.4|517.8|518.4|517.8|517.9|517.3|34
1584613500000|2020-03-19 10:25:00|518.5|517.9|518.4|517.8|518.6|518|518.1|517.5|24
1584613800000|2020-03-19 10:30:00|518.6|518|518.9|518.3|518.9|518.3|518.4|517.8|35
1584614100000|2020-03-19 10:35:00|518.6|518|518.8|518.2|519.1|518.5|518.6|518|77
1584614400000|2020-03-19 10:40:00|518.9|518.3|519.9|519.3|520.1|519.5|518.8|518.2|290
1584614700000|2020-03-19 10:45:00|519.6|519|519.5|518.9|519.9|519.3|518.5|517.9|86
1584615000000|2020-03-19 10:50:00|519.3|518.7|519.8|519.2|519.9|519.3|519.2|518.6|58
1584615300000|2020-03-19 10:55:00|519.7|519.1|519.7|519.1|519.8|519.2|519.3|518.7|72
1584615600000|2020-03-19 11:00:00|519.8|519.2|518.6|518|519.8|519.2|518.1|517.5|103
1584615900000|2020-03-19 11:05:00|518.4|517.8|518.4|517.8|518.8|518.2|518.1|517.5|92
1584616200000|2020-03-19 11:10:00|518.3|517.7|518.1|517.5|518.3|517.7|518|517.4|32
1584616500000|2020-03-19 11:15:00|518|517.4|517.8|517.2|518.3|517.7|517.6|517|45
1584616800000|2020-03-19 11:20:00|518|517.4|517.7|517.1|518.1|517.5|517.6|517|18
1584617100000|2020-03-19 11:25:00|517.6|517|517.5|516.9|518|517.4|517.3|516.7|31
1584617400000|2020-03-19 11:30:00|517.4|516.8|516.1|515.5|517.4|516.8|515.9|515.3|213
1584617700000|2020-03-19 11:35:00|515.9|515.3|517.1|516.5|517.6|517|515.6|515|95
1584618000000|2020-03-19 11:40:00|517|516.4|518.6|518|518.8|518.2|516.9|516.3|142
1584618300000|2020-03-19 11:45:00|518.5|517.9|518.6|518|518.8|518.2|518.4|517.8|53
1584618600000|2020-03-19 11:50:00|518.5|517.9|518.7|518.1|519.1|518.5|518.1|517.5|106
1584618900000|2020-03-19 11:55:00|518.8|518.2|518.4|517.8|518.8|518.2|518.2|517.6|70
1584619200000|2020-03-19 12:00:00|518.5|517.9|518.5|517.9|519.1|518.5|518.2|517.6|54
1584619500000|2020-03-19 12:05:00|518.4|517.8|518.5|517.9|518.9|518.3|518.2|517.6|102
1584619800000|2020-03-19 12:10:00|518.6|518|518.4|517.8|518.9|518.3|518.4|517.8|37
1584620100000|2020-03-19 12:15:00|518.5|517.9|518.7|518.1|519.1|518.5|518.2|517.6|64
1584620400000|2020-03-19 12:20:00|518.9|518.3|519.6|519|519.6|519|518.6|518|93
1584620700000|2020-03-19 12:25:00|519.8|519.2|519.9|519.3|520.1|519.5|519.6|519|107
1584621000000|2020-03-19 12:30:00|520.1|519.5|518.9|518.3|520.1|519.5|518.4|517.8|184
1584621300000|2020-03-19 12:35:00|519.1|518.5|518.9|518.3|519.2|518.6|518.6|518|90
1584621600000|2020-03-19 12:40:00|518.8|518.2|519.2|518.6|519.2|518.6|518.5|517.9|194
1584624600000|2020-03-19 13:30:00|518.4|517.8|522.6|522|523.4|522.8|517.7|517.1|2573
1584624900000|2020-03-19 13:35:00|522.7|522.1|526|525.4|526.1|525.5|522.6|522|1976
1584625200000|2020-03-19 13:40:00|526.1|525.5|524.4|523.8|527.1|526.5|523.9|523.3|2306
1584625500000|2020-03-19 13:45:00|524.3|523.7|526.7|526.1|527.9|527.3|523.7|523.1|1304
1584625800000|2020-03-19 13:50:00|526.5|525.9|522.9|522.3|526.9|526.3|522|521.4|1234
1584626100000|2020-03-19 13:55:00|522.8|522.2|519.7|519.1|522.9|522.3|519.2|518.6|1333
1584626400000|2020-03-19 14:00:00|520|519.4|519.9|519.3|522.2|521.6|519.7|519.1|909
1584626700000|2020-03-19 14:05:00|520.2|519.6|519.2|518.6|520.9|520.3|519|518.4|1052
1584627000000|2020-03-19 14:10:00|519|518.4|521.2|520.6|521.7|521.1|518.7|518.1|808
1584627300000|2020-03-19 14:15:00|521.4|520.8|523.4|522.8|524.6|524|520.9|520.3|922
1584627600000|2020-03-19 14:20:00|523.5|522.9|522.6|522|524.5|523.9|522.4|521.8|531
1584627900000|2020-03-19 14:25:00|522.8|522.2|523.7|523.1|524.3|523.7|522.5|521.9|501
1584628200000|2020-03-19 14:30:00|523.5|522.9|524.6|524|525.1|524.5|523.2|522.6|547
1584628500000|2020-03-19 14:35:00|524.7|524.1|526.8|526.2|526.9|526.3|524.7|524.1|718
1584628800000|2020-03-19 14:40:00|526.9|526.3|525.4|524.8|526.9|526.3|525.1|524.5|597
1584629100000|2020-03-19 14:45:00|525.2|524.6|526.6|526|526.8|526.2|525.1|524.5|471
1584629400000|2020-03-19 14:50:00|526.5|525.9|528.3|527.7|528.4|527.8|526.3|525.7|828
1584629700000|2020-03-19 14:55:00|528.6|528|528.8|528.2|529.3|528.7|528.1|527.5|973
1584630000000|2020-03-19 15:00:00|529.1|528.5|529.1|528.5|530.1|529.5|528.8|528.2|1054
1584630300000|2020-03-19 15:05:00|529.2|528.6|531.7|531.1|531.8|531.2|529.1|528.5|1438
1584630600000|2020-03-19 15:10:00|531.8|531.2|533.7|533.1|533.8|533.2|531.8|531.2|936
1584630900000|2020-03-19 15:15:00|533.5|532.9|533.8|533.2|534.8|534.2|533|532.4|1265
1584631200000|2020-03-19 15:20:00|534|533.4|532|531.4|534|533.4|531.1|530.5|1379
1584631500000|2020-03-19 15:25:00|532.1|531.5|534.5|533.9|534.8|534.2|531.8|531.2|866
1584631800000|2020-03-19 15:30:00|534.6|534|536|535.4|536|535.4|533.8|533.2|717
1584632100000|2020-03-19 15:35:00|536.1|535.5|537.8|537.2|538.4|537.8|535.3|534.7|1482
1584632400000|2020-03-19 15:40:00|538|537.4|539.1|538.5|539.8|539.2|537.4|536.8|1492
1584632700000|2020-03-19 15:45:00|539.2|538.6|537.8|537.2|540.8|540.2|537.1|536.5|1168
1584633000000|2020-03-19 15:50:00|537.6|537|535.1|534.5|538.1|537.5|534.8|534.2|993
1584633300000|2020-03-19 15:55:00|535.2|534.6|534.6|534|536.1|535.5|533.8|533.2|770
1584633600000|2020-03-19 16:00:00|534.3|533.7|535.1|534.5|535.2|534.6|533.5|532.9|647
1584633900000|2020-03-19 16:05:00|534.9|534.3|534.8|534.2|535.6|535|534.3|533.7|592
1584634200000|2020-03-19 16:10:00|535|534.4|534.4|533.8|535.6|535|533.8|533.2|539
1584634500000|2020-03-19 16:15:00|534.5|533.9|534.3|533.7|536|535.4|534.3|533.7|709
1584634800000|2020-03-19 16:20:00|534.4|533.8|533.5|532.9|535|534.4|533.5|532.9|674
1584635100000|2020-03-19 16:25:00|533.3|532.7|535.8|535.2|535.8|535.2|533.3|532.7|471
1584635400000|2020-03-19 16:30:00|535.5|534.9|536.5|535.9|536.8|536.2|534.9|534.3|591
1584635700000|2020-03-19 16:35:00|536.3|535.7|538.4|537.8|538.6|538|535.8|535.2|1106
1584636000000|2020-03-19 16:40:00|538.3|537.7|538.5|537.9|538.7|538.1|537.7|537.1|486
1584636300000|2020-03-19 16:45:00|538.7|538.1|537.7|537.1|539|538.4|537.7|537.1|724
1584636600000|2020-03-19 16:50:00|537.9|537.3|538.5|537.9|539|538.4|537.7|537.1|365
1584636900000|2020-03-19 16:55:00|538.7|538.1|537.5|536.9|538.7|538.1|537.5|536.9|640
1584637200000|2020-03-19 17:00:00|537.6|537|536.8|536.2|537.8|537.2|536.8|536.2|477
1584637500000|2020-03-19 17:05:00|537|536.4|537.3|536.7|537.8|537.2|536.8|536.2|274
1584637800000|2020-03-19 17:10:00|537.2|536.6|535|534.4|537.2|536.6|534.9|534.3|598
1584638100000|2020-03-19 17:15:00|535.3|534.7|536.5|535.9|536.8|536.2|534.8|534.2|368
1584638400000|2020-03-19 17:20:00|536.7|536.1|537.7|537.1|537.8|537.2|536.3|535.7|696
1584638700000|2020-03-19 17:25:00|537.8|537.2|536|535.4|538|537.4|535.8|535.2|750
1584639000000|2020-03-19 17:30:00|536.1|535.5|537.3|536.7|537.8|537.2|536|535.4|798
1584639300000|2020-03-19 17:35:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|221
1584639600000|2020-03-19 17:40:00|537|536.4|537.3|536.7|537.5|536.9|536.5|535.9|360
1584639900000|2020-03-19 17:45:00|537.1|536.5|538|537.4|538|537.4|537|536.4|462
1584640200000|2020-03-19 17:50:00|538.3|537.7|537.8|537.2|538.7|538.1|537.5|536.9|622
1584640500000|2020-03-19 17:55:00|537.5|536.9|537.8|537.2|538.2|537.6|536.5|535.9|646
1584640800000|2020-03-19 18:00:00|537.5|536.9|537.8|537.2|538.2|537.6|537.5|536.9|699
1584641100000|2020-03-19 18:05:00|537.5|536.9|536|535.4|538.4|537.8|535.3|534.7|987
1584641400000|2020-03-19 18:10:00|535.8|535.2|534.3|533.7|537.2|536.6|533.4|532.8|2701
1584641700000|2020-03-19 18:15:00|534.5|533.9|534.6|534|535.1|534.4|533.4|532.8|929
1584662400000|2020-03-20 00:00:00|534.5|533.9|535.5|534.9|535.8|535|533.9|533.3|327
1584662700000|2020-03-20 00:05:00|535.3|534.7|534.1|533.5|535.6|535|534.1|533.5|161
1584663000000|2020-03-20 00:10:00|533.9|533.3|533.6|533|534.1|533.5|533.2|532.6|130
1584663300000|2020-03-20 00:15:00|533.5|532.9|533.6|533|533.8|533.2|533.4|532.8|75
1584663600000|2020-03-20 00:20:00|533.7|533.1|534.6|534|534.6|534|533.7|533.1|58
1584663900000|2020-03-20 00:25:00|534.4|533.8|534.1|533.5|534.6|534|533.4|532.8|82
1584664200000|2020-03-20 00:30:00|533.9|533.3|534|533.4|534.1|533.5|533.6|533|23
1584664500000|2020-03-20 00:35:00|534.1|533.5|535.3|534.7|535.3|534.7|533.9|533.3|43
1584664800000|2020-03-20 00:40:00|535.4|534.8|536.6|536|536.7|536.1|534.9|534.3|225
1584665100000|2020-03-20 00:45:00|536.7|536.1|536.3|535.7|536.8|536.2|536|535.4|109
1584665400000|2020-03-20 00:50:00|536.5|535.9|536.6|536|536.8|536.2|536.3|535.7|36
1584665700000|2020-03-20 00:55:00|536.3|535.7|536.1|535.5|536.4|535.8|535.8|535.2|55
1584666000000|2020-03-20 01:00:00|535.8|535.2|536.9|536.3|537.1|536.5|535.8|535.2|98
1584666300000|2020-03-20 01:05:00|537|536.4|536.6|536|537.2|536.6|536.6|536|54
1584666600000|2020-03-20 01:10:00|536.7|536.1|536.9|536.3|537.3|536.7|536.3|535.7|193
1584666900000|2020-03-20 01:15:00|536.8|536.2|536.6|536|537.3|536.7|536.6|536|69
1584667200000|2020-03-20 01:20:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|29
1584667500000|2020-03-20 01:25:00|536.9|536.3|537.5|536.9|538|537.4|536.8|536.2|284
1584667800000|2020-03-20 01:30:00|537.3|536.7|537.2|536.6|537.3|536.7|537|536.4|30
1584668100000|2020-03-20 01:35:00|537|536.4|536.8|536.2|537.2|536.6|536.8|536.2|37
1584668400000|2020-03-20 01:40:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|33
1584668700000|2020-03-20 01:45:00|537.1|536.5|537|536.4|537.4|536.8|537|536.4|62
1584669000000|2020-03-20 01:50:00|537.3|536.7|537.8|537.2|538|537.4|537.3|536.7|182
1584669300000|2020-03-20 01:55:00|537.7|537.1|537.8|537.2|537.9|537.3|537.5|536.9|22
1584669600000|2020-03-20 02:00:00|537.5|536.9|537.5|536.9|537.8|537.2|537.3|536.7|58
1584669900000|2020-03-20 02:05:00|537.4|536.8|537.8|537.2|538|537.4|537.3|536.7|34
1584670200000|2020-03-20 02:10:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|46
1584670500000|2020-03-20 02:15:00|538.5|537.9|538.3|537.7|538.5|537.9|538.3|537.7|18
1584670800000|2020-03-20 02:20:00|538.5|537.9|538.3|537.7|538.5|537.9|538.3|537.7|31
1584671100000|2020-03-20 02:25:00|538|537.4|538|537.4|538.3|537.7|537.8|537.2|51
1584671400000|2020-03-20 02:30:00|538.3|537.7|538.1|537.5|538.3|537.7|538|537.4|21
1584671700000|2020-03-20 02:35:00|538|537.4|538|537.4|538.3|537.7|538|537.4|6
1584672000000|2020-03-20 02:40:00|538.1|537.5|538|537.4|538.5|537.9|538|537.4|36
1584672300000|2020-03-20 02:45:00|538.2|537.6|538.2|537.6|538.5|537.9|538.2|537.6|63
1584672600000|2020-03-20 02:50:00|||||||||8
1584672900000|2020-03-20 02:55:00|538.3|537.7|538.5|537.9|538.7|538.1|538.2|537.6|48
1584673200000|2020-03-20 03:00:00|538.4|537.8|538.2|537.6|538.5|537.9|538.2|537.6|23
1584673500000|2020-03-20 03:05:00|538.5|537.9|538.3|537.7|538.5|537.9|538.2|537.6|59
1584673800000|2020-03-20 03:10:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|1
1584674100000|2020-03-20 03:15:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|21
1584674400000|2020-03-20 03:20:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|73
1584674700000|2020-03-20 03:25:00|539|538.4|538.7|538.1|539|538.4|538.6|538|23
1584675000000|2020-03-20 03:30:00|538.5|537.9|538.5|537.9|538.6|538|538.5|537.9|9
1584675300000|2020-03-20 03:35:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|5
1584675600000|2020-03-20 03:40:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|5
1584675900000|2020-03-20 03:45:00|538.6|538|538.6|538|538.6|538|538.5|537.9|12
1584676200000|2020-03-20 03:50:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|23
1584676500000|2020-03-20 03:55:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|12
1584676800000|2020-03-20 04:00:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|12
1584677100000|2020-03-20 04:05:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|46
1584677400000|2020-03-20 04:10:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|3
1584677700000|2020-03-20 04:15:00|539|538.4|539|538.4|539|538.4|538.9|538.3|14
1584678000000|2020-03-20 04:20:00|539.1|538.5|539|538.4|539.2|538.6|539|538.4|2
1584678300000|2020-03-20 04:25:00|539.1|538.5|539|538.4|539.1|538.5|538.9|538.3|3
1584678600000|2020-03-20 04:30:00|538.9|538.3|539|538.4|539.1|538.5|538.5|537.9|17
1584678900000|2020-03-20 04:35:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|13
1584679200000|2020-03-20 04:40:00|538.6|538|538.7|538.1|538.9|538.3|538.6|538|30
1584679500000|2020-03-20 04:45:00|538.8|538.2|538.2|537.6|538.8|538.2|538.2|537.6|53
1584679800000|2020-03-20 04:50:00|||||||||45
1584680100000|2020-03-20 04:55:00|537.7|537.1|537.4|536.8|537.7|537.1|537.2|536.6|127
1584680400000|2020-03-20 05:00:00|537.3|536.7|537.4|536.8|537.9|537.3|537.2|536.6|15
1584680700000|2020-03-20 05:05:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|4
1584681000000|2020-03-20 05:10:00|537.5|536.9|537.2|536.6|537.5|536.9|537.2|536.6|18
1584681300000|2020-03-20 05:15:00|537.4|536.8|537.7|537.1|537.7|537.1|537.2|536.6|9
1584681600000|2020-03-20 05:20:00|537.8|537.2|537.5|536.9|537.9|537.3|537.4|536.8|26
1584681900000|2020-03-20 05:25:00|537.4|536.8|537.4|536.8|537.7|537.1|537.2|536.6|25
1584682200000|2020-03-20 05:30:00|537.2|536.6|537.2|536.6|537.4|536.8|537.2|536.6|30
1584682500000|2020-03-20 05:35:00|536.9|536.3|536.4|535.8|536.9|536.3|536.4|535.8|35
1584682800000|2020-03-20 05:40:00|536.2|535.6|536.2|535.6|536.4|535.8|536.2|535.6|40
1584683100000|2020-03-20 05:45:00|536.4|535.8|536.9|536.3|536.9|536.3|536.2|535.6|44
1584683400000|2020-03-20 05:50:00|537|536.4|536.7|536.1|537.3|536.7|536.7|536.1|59
1584683700000|2020-03-20 05:55:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|18
1584684000000|2020-03-20 06:00:00|536.5|535.9|536.7|536.1|536.9|536.3|536.4|535.8|36
1584684300000|2020-03-20 06:05:00|536.8|536.2|536.4|535.8|536.9|536.3|536.4|535.8|29
1584684600000|2020-03-20 06:10:00|536.5|535.9|536.8|536.2|536.8|536.2|536.4|535.8|28
1584684900000|2020-03-20 06:15:00|536.9|536.3|536.5|535.9|536.9|536.3|536.4|535.8|28
1584685200000|2020-03-20 06:20:00|536.4|535.8|536.4|535.8|536.7|536.1|536.4|535.8|9
1584685500000|2020-03-20 06:25:00|536.7|536.1|536.7|536.1|536.9|536.3|536.4|535.8|20
1584685800000|2020-03-20 06:30:00|536.8|536.2|536.7|536.1|536.8|536.2|536.4|535.8|36
1584686100000|2020-03-20 06:35:00|536.8|536.2|536.8|536.2|536.9|536.3|536.7|536.1|32
1584686400000|2020-03-20 06:40:00|536.9|536.3|537.8|537.2|537.8|537.2|536.7|536.1|70
1584686700000|2020-03-20 06:45:00|537.9|537.3|537.7|537.1|538.2|537.6|537.7|537.1|48
1584687000000|2020-03-20 06:50:00|537.8|537.2|538.2|537.6|538.2|537.6|537.7|537.1|19
1584687300000|2020-03-20 06:55:00|538.1|537.5|537.9|537.3|538.2|537.6|537.9|537.3|32
1584687600000|2020-03-20 07:00:00|537.8|537.2|537.3|536.7|537.9|537.3|537.2|536.6|47
1584687900000|2020-03-20 07:05:00|537.2|536.6|537.6|537|537.9|537.3|537.2|536.6|19
1584688200000|2020-03-20 07:10:00|537.7|537.1|537.9|537.3|538.2|537.6|537.6|537|21
1584688500000|2020-03-20 07:15:00|538|537.4|538.7|538.1|538.9|538.3|538|537.4|31
1584688800000|2020-03-20 07:20:00|538.8|538.2|538.7|538.1|538.9|538.3|538.5|537.9|11
1584689100000|2020-03-20 07:25:00|538.6|538|540.9|540.3|541.1|540.5|538.6|538|475
1584689400000|2020-03-20 07:30:00|540.7|540.1|540.9|540.3|541.1|540.5|540.6|540|128
1584689700000|2020-03-20 07:35:00|540.8|540.2|540.9|540.3|540.9|540.3|540.6|540|64
1584690000000|2020-03-20 07:40:00|540.8|540.2|540.1|539.5|540.9|540.3|540.1|539.5|72
1584690300000|2020-03-20 07:45:00|540.4|539.8|541.8|541.2|542.1|541.5|540.4|539.8|137
1584690600000|2020-03-20 07:50:00|541.6|541|541.6|541|541.7|541.1|540.9|540.3|58
1584690900000|2020-03-20 07:55:00|541.8|541.2|542.1|541.5|542.4|541.8|541.8|541.2|128
1584691200000|2020-03-20 08:00:00|541.8|541.2|542.5|541.9|543.3|542.7|541.8|541.2|212
1584691500000|2020-03-20 08:05:00|542.6|542|543.3|542.7|543.3|542.7|542.3|541.7|133
1584691800000|2020-03-20 08:10:00|543|542.4|544.1|543.5|544.5|543.9|542.8|542.2|433
1584692100000|2020-03-20 08:15:00|544.2|543.6|544.5|543.9|544.5|543.9|543.2|542.6|351
1584692400000|2020-03-20 08:20:00|544.2|543.6|542.1|541.5|544.2|543.6|541.7|541.1|215
1584692700000|2020-03-20 08:25:00|542.3|541.7|542|541.4|542.4|541.8|541.4|540.8|104
1584693000000|2020-03-20 08:30:00|541.8|541.2|543.1|542.5|543.6|543|541.6|541|104
1584693300000|2020-03-20 08:35:00|542.9|542.3|542.5|541.9|543.7|543.1|542.1|541.5|113
1584693600000|2020-03-20 08:40:00|542.3|541.7|543.3|542.7|543.3|542.7|542|541.4|73
1584693900000|2020-03-20 08:45:00|543.4|542.8|544.4|543.8|544.5|543.9|543.4|542.8|138
1584694200000|2020-03-20 08:50:00|544.5|543.9|546.2|545.6|546.4|545.8|544.1|543.5|209
1584694500000|2020-03-20 08:55:00|546.1|545.5|546.2|545.6|546.5|545.9|545.5|544.9|62
1584694800000|2020-03-20 09:00:00|546.4|545.8|546|545.4|546.5|545.9|545.7|545.1|113
1584695100000|2020-03-20 09:05:00|546.2|545.6|546.2|545.6|546.2|545.6|545.7|545.1|55
1584695400000|2020-03-20 09:10:00|546.5|545.9|546.3|545.7|546.5|545.9|546|545.4|71
1584695700000|2020-03-20 09:15:00|546.2|545.6|545.7|545.1|546.2|545.6|545.2|544.6|72
1584696000000|2020-03-20 09:20:00|545.8|545.2|543.7|543.1|545.9|545.3|543.7|543.1|98
1584696300000|2020-03-20 09:25:00|543.9|543.3|544.5|543.9|544.5|543.9|543.9|543.3|33
1584696600000|2020-03-20 09:30:00|544.6|544|544.7|544.1|544.7|544.1|544|543.4|21
1584696900000|2020-03-20 09:35:00|544.5|543.9|541.9|541.3|544.5|543.9|541.3|540.7|343
1584697200000|2020-03-20 09:40:00|542.1|541.5|542.1|541.5|542.3|541.7|541.3|540.7|128
1584697500000|2020-03-20 09:45:00|542.2|541.6|543.3|542.7|544.1|543.5|542.2|541.6|123
1584697800000|2020-03-20 09:50:00|543.1|542.5|544.6|544|544.6|544|543.1|542.5|114
1584698100000|2020-03-20 09:55:00|544.3|543.7|544.8|544.2|545.2|544.6|544.1|543.5|60
1584698400000|2020-03-20 10:00:00|544.5|543.9|545.3|544.7|545.4|544.8|544.5|543.9|48
1584698700000|2020-03-20 10:05:00|545.2|544.6|545.5|544.9|545.5|544.9|545|544.4|19
1584699000000|2020-03-20 10:10:00|545.4|544.8|545|544.4|545.5|544.9|544.7|544.1|86
1584699300000|2020-03-20 10:15:00|544.7|544.1|544|543.4|544.8|544.2|543.2|542.6|96
1584699600000|2020-03-20 10:20:00|543.9|543.3|544.3|543.7|544.6|544|543.9|543.3|28
1584699900000|2020-03-20 10:25:00|544.4|543.8|544.5|543.9|544.6|544|544.1|543.5|20
1584700200000|2020-03-20 10:30:00|544.6|544|544|543.4|544.6|544|544|543.4|20
1584700500000|2020-03-20 10:35:00|544.1|543.5|543.3|542.7|544.5|543.9|543|542.4|71
1584700800000|2020-03-20 10:40:00|543.5|542.9|543.3|542.7|544|543.4|543.3|542.7|96
1584701100000|2020-03-20 10:45:00|543.4|542.8|542.3|541.7|543.4|542.8|541.8|541.2|110
1584701400000|2020-03-20 10:50:00|542.5|541.9|540.3|539.7|542.8|542.2|540.1|539.5|210
1584701700000|2020-03-20 10:55:00|540|539.4|538.4|537.8|540.5|539.9|538.4|537.8|322
1584702000000|2020-03-20 11:00:00|537.9|537.3|538.7|538.1|539.2|538.6|537.3|536.7|267
1584702300000|2020-03-20 11:05:00|538.9|538.3|538.4|537.8|539.3|538.7|538.2|537.6|49
1584702600000|2020-03-20 11:10:00|538.3|537.7|540.3|539.7|540.4|539.8|538.2|537.6|208
1584702900000|2020-03-20 11:15:00|540.4|539.8|540.1|539.5|540.4|539.8|539.3|538.7|118
1584703200000|2020-03-20 11:20:00|540|539.4|540.7|540.1|540.9|540.3|539.9|539.3|113
1584703500000|2020-03-20 11:25:00|540.8|540.2|541.5|540.9|542.1|541.5|540.8|540.2|158
1584703800000|2020-03-20 11:30:00|541.4|540.8|541.6|541|541.7|541.1|541.1|540.5|75
1584704100000|2020-03-20 11:35:00|541.4|540.8|541.4|540.8|541.4|540.8|540.9|540.3|29
1584704400000|2020-03-20 11:40:00|541.3|540.7|539.9|539.3|541.6|541|539.9|539.3|37
1584704700000|2020-03-20 11:45:00|540|539.4|539.5|538.9|540.2|539.6|539.5|538.9|65
1584705000000|2020-03-20 11:50:00|539.6|539|538.5|537.9|539.9|539.3|537.9|537.3|197
1584705300000|2020-03-20 11:55:00|538.4|537.8|536.5|535.9|538.7|538.1|536.5|535.9|275
1584705600000|2020-03-20 12:00:00|536.3|535.7|538|537.4|538.5|537.9|536.3|535.7|120
1584705900000|2020-03-20 12:05:00|538.3|537.7|540.1|539.5|540.7|540.1|538.3|537.7|296
1584706200000|2020-03-20 12:10:00|540|539.4|541.7|541.1|541.9|541.3|540|539.4|307
1584706500000|2020-03-20 12:15:00|541.8|541.2|541.8|541.2|542.5|541.9|541.7|541.1|132
1584706800000|2020-03-20 12:20:00|541.9|541.3|542.4|541.8|542.7|542.1|541.7|541.1|75
1584707100000|2020-03-20 12:25:00|542.3|541.7|543.5|542.9|543.9|543.3|542.3|541.7|140
1584707400000|2020-03-20 12:30:00|543.7|543.1|544.9|544.3|545.3|544.7|543|542.4|336
1584707700000|2020-03-20 12:35:00|545|544.4|545.2|544.6|546.2|545.6|544.2|543.6|225
1584708000000|2020-03-20 12:40:00|545.1|544.5|544.7|544.1|545.2|544.6|544.1|543.5|243
1584711000000|2020-03-20 13:30:00|543.6|543|539|538.4|545|544.4|537.3|536.7|2663
1584711300000|2020-03-20 13:35:00|539.1|538.5|535.9|535.3|540.5|539.9|535.4|534.8|1577
1584711600000|2020-03-20 13:40:00|535.6|535|536.4|535.8|537.1|536.5|535.6|535|722
1584711900000|2020-03-20 13:45:00|536.1|535.5|537.1|536.5|538.3|537.7|536.1|535.5|769
1584712200000|2020-03-20 13:50:00|536.9|536.3|539.6|539|539.8|539.2|536.1|535.5|614
1584712500000|2020-03-20 13:55:00|539.5|538.9|537.6|537|540.1|539.5|537.6|537|874
1584712800000|2020-03-20 14:00:00|537.8|537.2|540.6|540|540.9|540.3|537.8|537.2|842
1584713100000|2020-03-20 14:05:00|540.8|540.2|538.2|537.6|541.3|540.7|537.7|537.1|947
1584713400000|2020-03-20 14:10:00|538.4|537.8|538.2|537.6|538.4|537.8|536.7|536.1|542
1584713700000|2020-03-20 14:15:00|538.1|537.5|538.4|537.8|539.5|538.9|537.9|537.3|412
1584714000000|2020-03-20 14:20:00|538.3|537.7|538.4|537.8|540.4|539.8|538.2|537.6|512
1584714300000|2020-03-20 14:25:00|538.5|537.9|540.5|539.9|540.6|540|538.4|537.8|403
1584714600000|2020-03-20 14:30:00|540.4|539.8|540.7|540.1|541.7|541.1|540.2|539.6|482
1584714900000|2020-03-20 14:35:00|540.9|540.3|541.4|540.8|541.5|540.9|540|539.4|408
1584715200000|2020-03-20 14:40:00|541.6|541|540.9|540.3|542.7|542.1|540.9|540.3|527
1584715500000|2020-03-20 14:45:00|541|540.4|542.4|541.8|542.9|542.3|541|540.4|450
1584715800000|2020-03-20 14:50:00|542.2|541.6|542.3|541.7|543.1|542.5|541.9|541.3|382
1584716100000|2020-03-20 14:55:00|542.2|541.6|541.6|541|542.4|541.8|541.2|540.6|347
1584716400000|2020-03-20 15:00:00|541.7|541.1|542.5|541.9|542.7|542.1|541.5|540.9|365
1584716700000|2020-03-20 15:05:00|542.6|542|542.2|541.6|542.7|542.1|541.2|540.6|457
1584717000000|2020-03-20 15:10:00|542.1|541.5|543|542.4|543.5|542.9|542|541.4|475
1584717300000|2020-03-20 15:15:00|542.9|542.3|542.2|541.6|543.5|542.9|542.2|541.6|321
1584717600000|2020-03-20 15:20:00|542.1|541.5|539.2|538.6|542.5|541.9|539.1|538.5|510
1584717900000|2020-03-20 15:25:00|539.3|538.7|539.5|538.9|540.2|539.6|538.8|538.2|428
1584718200000|2020-03-20 15:30:00|539.4|538.8|538.9|538.3|540|539.4|538.7|538.1|492
1584718500000|2020-03-20 15:35:00|539|538.4|539.2|538.6|539.9|539.3|538.3|537.7|301
1584718800000|2020-03-20 15:40:00|539.1|538.5|539.2|538.6|540.2|539.6|538.8|538.2|276
1584719100000|2020-03-20 15:45:00|539.1|538.5|540.4|539.8|540.9|540.3|539|538.4|537
1584719400000|2020-03-20 15:50:00|540.7|540.1|541.4|540.8|541.7|541.1|540.2|539.6|792
1584719700000|2020-03-20 15:55:00|541.5|540.9|539.6|539|541.6|541|538.9|538.3|502
1584720000000|2020-03-20 16:00:00|539.5|538.9|539.6|539|540.4|539.8|539.4|538.8|321
1584720300000|2020-03-20 16:05:00|539.9|539.3|540.6|540|541.2|540.6|539.9|539.3|279
1584720600000|2020-03-20 16:10:00|540.4|539.8|539.6|539|540.6|540|539.1|538.5|303
1584720900000|2020-03-20 16:15:00|539.5|538.9|539.4|538.8|539.9|539.3|538.9|538.3|247
1584721200000|2020-03-20 16:20:00|539.6|539|539|538.4|539.9|539.3|538.6|538|363
1584721500000|2020-03-20 16:25:00|539.1|538.5|539.8|539.2|539.9|539.3|538.8|538.2|293
1584721800000|2020-03-20 16:30:00|539.7|539.1|541.1|540.5|541.3|540.7|539.6|539|412
1584722100000|2020-03-20 16:35:00|540.8|540.2|540.1|539.5|541.6|541|539.9|539.3|309
1584722400000|2020-03-20 16:40:00|539.9|539.3|540.3|539.7|540.5|539.9|539.8|539.2|295
1584722700000|2020-03-20 16:45:00|540.1|539.5|540.8|540.2|541.1|540.5|539.8|539.2|337
1584723000000|2020-03-20 16:50:00|540.7|540.1|541.6|541|541.8|541.2|540.3|539.7|374
1584723300000|2020-03-20 16:55:00|541.7|541.1|540.2|539.6|541.8|541.2|539.8|539.2|348
1584723600000|2020-03-20 17:00:00|540.3|539.7|539.8|539.2|540.6|540|539.6|539|221
1584723900000|2020-03-20 17:05:00|539.9|539.3|541.1|540.5|541.3|540.7|539.9|539.3|249
1584724200000|2020-03-20 17:10:00|541.3|540.7|541.1|540.5|541.8|541.2|541.1|540.5|250
1584724500000|2020-03-20 17:15:00|541.2|540.6|541.8|541.2|542.3|541.7|541.1|540.5|260
1584724800000|2020-03-20 17:20:00|541.7|541.1|541.6|541|542.3|541.7|541.3|540.7|310
1584725100000|2020-03-20 17:25:00|541.8|541.2|540.8|540.2|541.8|541.2|540.6|540|275
1584725400000|2020-03-20 17:30:00|541.1|540.5|541.3|540.7|541.6|541|540.6|540|262
1584725700000|2020-03-20 17:35:00|541.4|540.8|542.1|541.5|542.1|541.5|541.1|540.5|215
1584726000000|2020-03-20 17:40:00|541.8|541.2|542.1|541.5|542.3|541.7|541.3|540.7|214
1584726300000|2020-03-20 17:45:00|542|541.4|541.4|540.8|542.4|541.8|541.1|540.5|385
1584726600000|2020-03-20 17:50:00|541.3|540.7|541.4|540.8|541.9|541.3|540.9|540.3|502
1584726900000|2020-03-20 17:55:00|541.3|540.7|540.9|540.3|541.4|540.8|540.1|539.5|342
1584727200000|2020-03-20 18:00:00|540.8|540.2|542.6|542|542.8|542.2|540.8|540.2|516
1584727500000|2020-03-20 18:05:00|542.5|541.9|540.1|539.5|542.5|541.9|539.8|539.2|653
1584727800000|2020-03-20 18:10:00|539.8|539.2|539.1|538.5|541.6|541|538.5|537.9|2395
1584728100000|2020-03-20 18:15:00|539.2|538.6|540.8|539.3|541.2|540.6|539|538.4|679
1584921600000|2020-03-23 00:00:00|539.6|538.6|539.4|538.8|539.9|539.3|537.2|536.6|679
1584921900000|2020-03-23 00:05:00|539.2|538.6|541.2|540.6|541.2|540.6|538.4|537.8|157
1584922200000|2020-03-23 00:10:00|541.3|540.7|542|541.4|542.2|541.6|540.1|539.5|202
1584922500000|2020-03-23 00:15:00|541.9|541.3|543.9|543.3|544.9|544.3|541.4|540.8|384
1584922800000|2020-03-23 00:20:00|543.8|543.2|543.9|543.3|544.1|543.5|543.1|542.5|78
1584923100000|2020-03-23 00:25:00|543.8|543.2|542.8|542.2|543.8|543.2|542.2|541.6|117
1584923400000|2020-03-23 00:30:00|542.9|542.3|541.9|541.3|543.3|542.7|541.9|541.3|32
1584923700000|2020-03-23 00:35:00|542|541.4|541.7|541.1|542.3|541.7|541.5|540.9|41
1584924000000|2020-03-23 00:40:00|541.8|541.2|541.8|541.2|542.7|542.1|541.8|541.2|42
1584924300000|2020-03-23 00:45:00|541.9|541.3|541.1|540.5|541.9|541.3|541|540.4|23
1584924600000|2020-03-23 00:50:00|541|540.4|540.5|539.9|541|540.4|540.4|539.8|54
1584924900000|2020-03-23 00:55:00|540.7|540.1|539.4|538.8|540.7|540.1|539.4|538.8|102
1584925200000|2020-03-23 01:00:00|539.5|538.9|539.4|538.8|540|539.4|539.3|538.7|34
1584925500000|2020-03-23 01:05:00|539.3|538.7|539.7|539.1|540|539.4|538.8|538.2|45
1584925800000|2020-03-23 01:10:00|540|539.4|539.7|539.1|540.4|539.8|539.5|538.9|33
1584926100000|2020-03-23 01:15:00|539.6|539|539.3|538.7|539.7|539.1|539|538.4|66
1584926400000|2020-03-23 01:20:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|15
1584926700000|2020-03-23 01:25:00|538.8|538.2|538.8|538.2|538.8|538.2|538.5|537.9|69
1584927000000|2020-03-23 01:30:00|538.9|538.3|539.7|539.1|539.7|539.1|538.8|538.2|25
1584927300000|2020-03-23 01:35:00|539.5|538.9|540.2|539.6|540.3|539.7|539.5|538.9|41
1584927600000|2020-03-23 01:40:00|540|539.4|540|539.4|540.5|539.9|540|539.4|25
1584927900000|2020-03-23 01:45:00|539.9|539.3|540|539.4|540.3|539.7|539.7|539.1|89
1584928200000|2020-03-23 01:50:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|61
1584928500000|2020-03-23 01:55:00|||||||||7
1584928800000|2020-03-23 02:00:00|539.8|539.2|539.9|539.3|540|539.4|539.6|539|154
1584929100000|2020-03-23 02:05:00|540|539.4|539.7|539.1|540|539.4|538.5|537.9|97
1584929400000|2020-03-23 02:10:00|539.5|538.9|539.7|539.1|539.8|539.2|539.3|538.7|57
1584929700000|2020-03-23 02:15:00|539.8|539.2|539.8|539.2|539.8|539.2|539.5|538.9|9
1584930000000|2020-03-23 02:20:00|539.5|538.9|539.3|538.7|539.6|539|539.3|538.7|19
1584930300000|2020-03-23 02:25:00|539.5|538.9|539.5|538.9|539.8|539.2|539.5|538.9|13
1584930600000|2020-03-23 02:30:00|539.3|538.7|539.6|539|539.8|539.2|539.3|538.7|16
1584930900000|2020-03-23 02:35:00|539.5|538.9|539.8|539.2|540|539.4|539.5|538.9|34
1584931200000|2020-03-23 02:40:00|540|539.4|540|539.4|540.1|539.5|540|539.4|6
1584931500000|2020-03-23 02:45:00|540.3|539.7|541|540.4|541.6|540.9|540.3|539.7|102
1584931800000|2020-03-23 02:50:00|540.7|540.1|540.9|540.3|541.4|540.8|540.7|540.1|33
1584932100000|2020-03-23 02:55:00|540.7|540.1|541.2|540.6|541.2|540.6|540.7|540.1|8
1584932400000|2020-03-23 03:00:00|541.1|540.5|541.2|540.6|541.2|540.6|540.9|540.3|11
1584932700000|2020-03-23 03:05:00|541.3|540.7|541.1|540.5|541.3|540.7|540.9|540.3|5
1584933000000|2020-03-23 03:10:00|541|540.4|540.7|540.1|541|540.4|540.6|540|7
1584933300000|2020-03-23 03:15:00|540.8|540.2|540.5|539.9|540.8|540.2|540.3|539.7|23
1584933600000|2020-03-23 03:20:00|540.7|540.1|541|540.4|541.1|540.5|540.7|540.1|7
1584933900000|2020-03-23 03:25:00|541.1|540.5|541.7|541.1|541.7|541.1|541.1|540.5|41
1584934200000|2020-03-23 03:30:00|541.5|540.9|541.2|540.6|541.9|541.3|541.1|540.5|25
1584934500000|2020-03-23 03:35:00|541.3|540.7|540.9|540.3|541.4|540.8|540.9|540.3|20
1584934800000|2020-03-23 03:40:00|540.8|540.2|541.2|540.6|541.4|540.8|540.7|540.1|40
1584935100000|2020-03-23 03:45:00|||||||||1
1584935400000|2020-03-23 03:50:00|541.3|540.7|540.9|540.3|541.4|540.8|540.9|540.3|4
1584935700000|2020-03-23 03:55:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|7
1584936000000|2020-03-23 04:00:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|0
1584936300000|2020-03-23 04:05:00|541.1|540.5|541.7|541.1|541.7|541.1|541.1|540.5|10
1584936600000|2020-03-23 04:10:00|541.5|540.9|541.7|541.1|541.8|541.2|541.4|540.8|5
1584936900000|2020-03-23 04:15:00|541.4|540.8|541.5|540.9|541.7|541.1|541.2|540.6|15
1584937200000|2020-03-23 04:20:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|0
1584937500000|2020-03-23 04:25:00|541.5|540.9|541.3|540.7|541.5|540.9|540.9|540.3|12
1584937800000|2020-03-23 04:30:00|541.2|540.6|541.3|540.7|541.6|541|541.2|540.6|6
1584938100000|2020-03-23 04:35:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|2
1584938400000|2020-03-23 04:40:00|541.3|540.7|541.5|540.9|541.7|541.1|541.3|540.7|4
1584938700000|2020-03-23 04:45:00|541.4|540.8|541.4|540.8|541.4|540.8|541|540.4|13
1584939300000|2020-03-23 04:55:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|7
1584939600000|2020-03-23 05:00:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|4
1584939900000|2020-03-23 05:05:00|541.7|541.1|541.2|540.6|541.7|541.1|541.2|540.6|6
1584940200000|2020-03-23 05:10:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|5
1584940500000|2020-03-23 05:15:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|4
1584940800000|2020-03-23 05:20:00|541|540.4|541.3|540.7|541.3|540.7|540.9|540.3|8
1584941100000|2020-03-23 05:25:00|541.5|540.9|541.9|541.3|541.9|541.3|541.5|540.9|7
1584941400000|2020-03-23 05:30:00|542|541.4|541.9|541.3|542|541.4|541.1|540.5|30
1584941700000|2020-03-23 05:35:00|542|541.4|541.7|541.1|542|541.4|541.7|541.1|4
1584942000000|2020-03-23 05:40:00|541.6|541|542.7|542.1|542.7|542.1|541.6|541|64
1584942300000|2020-03-23 05:45:00|542.6|542|543.2|542.6|543.2|542.6|542.6|542|25
1584942600000|2020-03-23 05:50:00|543.1|542.5|543.5|542.9|543.6|543|543.1|542.5|62
1584942900000|2020-03-23 05:55:00|543.4|542.8|543.4|542.8|543.5|542.9|543.1|542.5|8
1584943200000|2020-03-23 06:00:00|543.1|542.5|543|542.4|543.2|542.6|542.9|542.3|24
1584943500000|2020-03-23 06:05:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|4
1584943800000|2020-03-23 06:10:00|543.2|542.6|543.1|542.5|543.4|542.8|542.9|542.3|33
1584944100000|2020-03-23 06:15:00|543.4|542.8|543|542.4|543.4|542.8|543|542.4|21
1584944400000|2020-03-23 06:20:00|543.1|542.5|542.9|542.3|543.4|542.8|542.9|542.3|17
1584944700000|2020-03-23 06:25:00|543|542.4|542.6|542|543|542.4|542.5|541.9|20
1584945000000|2020-03-23 06:30:00|542.8|542.2|542.7|542.1|542.9|542.3|542.6|542|13
1584945300000|2020-03-23 06:35:00|542.6|542|542.8|542.2|542.9|542.3|542.6|542|4
1584945600000|2020-03-23 06:40:00|542.6|542|542.6|542|542.7|542.1|542.6|542|4
1584945900000|2020-03-23 06:45:00|542.5|541.9|542.1|541.5|542.5|541.9|541.9|541.3|36
1584946200000|2020-03-23 06:50:00|541.9|541.3|541.6|541|542.1|541.5|541.4|540.8|15
1584946500000|2020-03-23 06:55:00|541.7|541.1|541.5|540.9|541.9|541.3|541.1|540.5|25
1584946800000|2020-03-23 07:00:00|541.6|541|542|541.4|542|541.4|541.1|540.5|48
1584947100000|2020-03-23 07:05:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|4
1584947400000|2020-03-23 07:10:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|18
1584947700000|2020-03-23 07:15:00|542.5|541.9|542.3|541.7|542.8|542.2|542.1|541.5|13
1584948000000|2020-03-23 07:20:00|542.2|541.6|542|541.4|542.3|541.7|541.7|541.1|22
1584948300000|2020-03-23 07:25:00|542.1|541.5|541.8|541.2|542.1|541.5|541.7|541.1|21
1584948600000|2020-03-23 07:30:00|541.7|541.1|541.2|540.6|541.7|541.1|541.2|540.6|8
1584948900000|2020-03-23 07:35:00|541.1|540.5|541.2|540.6|541.4|540.8|540.9|540.3|15
1584949200000|2020-03-23 07:40:00|541.3|540.7|541.2|540.6|541.4|540.8|540.9|540.3|14
1584949500000|2020-03-23 07:45:00|541.4|540.8|542|541.4|542|541.4|541.2|540.6|14
1584949800000|2020-03-23 07:50:00|542.3|541.7|542.8|542.2|543.3|542.7|542.2|541.6|106
1584950100000|2020-03-23 07:55:00|542.7|542.1|543.4|542.8|543.5|542.9|542.7|542.1|10
1584950400000|2020-03-23 08:00:00|543.5|542.9|542.9|542.3|543.5|542.9|542.9|542.3|13
1584950700000|2020-03-23 08:05:00|543|542.4|542.9|542.3|543.1|542.5|542.9|542.3|8
1584951000000|2020-03-23 08:10:00|542.7|542.1|542.9|542.3|543.1|542.5|542.7|542.1|7
1584951300000|2020-03-23 08:15:00|542.8|542.2|543.1|542.5|543.1|542.5|542.8|542.2|4
1584951600000|2020-03-23 08:20:00|542.9|542.3|543|542.4|543.1|542.5|542.5|541.9|19
1584951900000|2020-03-23 08:25:00|542.9|542.3|542.9|542.3|543.2|542.6|542.9|542.3|17
1584952200000|2020-03-23 08:30:00|543|542.4|543.1|542.5|543.3|542.7|542.8|542.2|8
1584952500000|2020-03-23 08:35:00|543.2|542.6|545.8|545.2|545.8|545.2|543.2|542.6|259
1584952800000|2020-03-23 08:40:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|82
1584953100000|2020-03-23 08:45:00|545.7|545.1|547.6|547|547.8|547.2|545.6|545|237
1584953400000|2020-03-23 08:50:00|547.4|546.8|547.3|546.7|547.6|547|547.1|546.5|47
1584953700000|2020-03-23 08:55:00|547.2|546.6|547.1|546.5|547.6|547|547.1|546.5|28
1584954000000|2020-03-23 09:00:00|547.3|546.7|548.6|548|548.6|548|546.8|546.2|9428
1584954300000|2020-03-23 09:05:00|548.4|547.8|548.6|548|548.8|548.2|548.3|547.7|150
1584954600000|2020-03-23 09:10:00|548.7|548.1|549.5|548.9|549.6|549|548.6|548|124
1584954900000|2020-03-23 09:15:00|549.3|548.7|550.5|549.9|550.8|550.2|549.3|548.7|223
1584955200000|2020-03-23 09:20:00|550.4|549.8|550.3|549.7|552|551.4|550.2|549.6|526
1584955500000|2020-03-23 09:25:00|550|549.4|551|550.4|551|550.4|550|549.4|72
1584955800000|2020-03-23 09:30:00|551.3|550.7|552.1|551.5|552.9|552.3|551|550.4|132
1584956100000|2020-03-23 09:35:00|552.2|551.6|550.9|550.3|552.3|551.7|550.8|550.2|98
1584956400000|2020-03-23 09:40:00|551.1|550.5|551|550.4|552.2|551.6|550.7|550.1|98
1584956700000|2020-03-23 09:45:00|550.9|550.3|551.3|550.7|551.7|551.1|550.2|549.6|68
1584957000000|2020-03-23 09:50:00|551.1|550.5|551.1|550.5|551.5|550.9|550.6|550|39
1584957300000|2020-03-23 09:55:00|551|550.4|551.7|551.1|552|551.4|551|550.4|68
1584957600000|2020-03-23 10:00:00|551.6|551|553|552.4|553.5|552.9|551.1|550.5|120
1584957900000|2020-03-23 10:05:00|553.2|552.6|553|552.4|553.5|552.9|552.7|552.1|93
1584958200000|2020-03-23 10:10:00|553.1|552.5|554.2|553.6|554.4|553.8|553.1|552.5|195
1584958500000|2020-03-23 10:15:00|554.3|553.7|556.3|555.7|556.4|555.8|554.2|553.6|364
1584958800000|2020-03-23 10:20:00|556.4|555.8|557.3|556.7|557.6|557|555.1|554.5|302
1584959100000|2020-03-23 10:25:00|557.4|556.8|555.4|554.8|558|557.4|555.4|554.8|308
1584959400000|2020-03-23 10:30:00|555.7|555.1|554.8|554.2|555.8|555.2|554.2|553.6|178
1584959700000|2020-03-23 10:35:00|554.7|554.1|552.8|552.2|554.8|554.2|552.8|552.2|119
1584960000000|2020-03-23 10:40:00|552.9|552.3|553.2|552.6|553.2|552.6|552|551.4|166
1584960300000|2020-03-23 10:45:00|553|552.4|553.7|553.1|553.8|553.2|552.7|552.1|71
1584960600000|2020-03-23 10:50:00|553.9|553.3|552.9|552.3|554.2|553.6|552.9|552.3|92
1584960900000|2020-03-23 10:55:00|553|552.4|553.3|552.7|554|553.4|552.7|552.1|130
1584961200000|2020-03-23 11:00:00|553.2|552.6|553.2|552.6|553.7|553.1|552.7|552.1|88
1584961500000|2020-03-23 11:05:00|553.3|552.7|553.4|552.8|553.7|553.1|553|552.4|76
1584961800000|2020-03-23 11:10:00|553.6|553|552.7|552.1|554|553.4|552.6|552|184
1584962100000|2020-03-23 11:15:00|552.8|552.2|553.5|552.9|553.7|553.1|551.7|551.1|186
1584962400000|2020-03-23 11:20:00|553.6|553|552.6|552|553.6|553|551.9|551.3|189
1584962700000|2020-03-23 11:25:00|552.7|552.1|552.6|552|552.7|552.1|551.6|551|66
1584963000000|2020-03-23 11:30:00|552.5|551.9|552.5|551.9|552.9|552.3|551.9|551.3|82
1584963300000|2020-03-23 11:35:00|552.4|551.8|552.3|551.7|552.9|552.3|552|551.4|123
1584963600000|2020-03-23 11:40:00|552.2|551.6|552.5|551.9|552.8|552.2|551.9|551.3|94
1584963900000|2020-03-23 11:45:00|552.6|552|552.6|552|552.6|552|552.1|551.5|21
1584964200000|2020-03-23 11:50:00|552.5|551.9|552.6|552|552.9|552.3|552.5|551.9|26
1584964500000|2020-03-23 11:55:00|552.8|552.2|553|552.4|553.4|552.8|552.4|551.8|186
1584964800000|2020-03-23 12:00:00|552.9|552.3|555.3|554.7|555.5|554.9|552.6|552|257
1584965100000|2020-03-23 12:05:00|555.4|554.8|556.7|556.1|556.8|556.2|555|554.4|194
1584965400000|2020-03-23 12:10:00|556.8|556.2|554.5|553.9|556.8|556.2|554.2|553.6|238
1584965700000|2020-03-23 12:15:00|554.7|554.1|555.4|554.8|556.2|555.6|554.3|553.7|204
1584966000000|2020-03-23 12:20:00|555.5|554.9|555.8|555.2|556.5|555.9|555.1|554.5|112
1584966300000|2020-03-23 12:25:00|556|555.4|555.7|555.1|556.2|555.6|555.2|554.6|54
1584966600000|2020-03-23 12:30:00|555.8|555.2|554.3|553.7|555.8|555.2|553.8|553.2|189
1584966900000|2020-03-23 12:35:00|554.4|553.8|554.7|554.1|554.9|554.3|554.1|553.5|79
1584967200000|2020-03-23 12:40:00|554.6|554|555.1|554.5|555.7|555.1|554.3|553.7|98
1584970200000|2020-03-23 13:30:00|555.5|554.9|556|555.4|557.4|556.8|553.6|553|2120
1584970500000|2020-03-23 13:35:00|555.7|555.1|553.5|552.9|556.6|556|553.5|552.9|1114
1584970800000|2020-03-23 13:40:00|553.7|553.1|553.1|552.5|554|553.4|551.5|550.9|1035
1584971100000|2020-03-23 13:45:00|553.3|552.7|554.5|553.9|554.8|554.2|552.8|552.2|818
1584971400000|2020-03-23 13:50:00|554.3|553.7|550.8|550.2|554.3|553.7|550.7|550.1|1053
1584971700000|2020-03-23 13:55:00|550.7|550.1|550|549.4|552.2|551.6|549.8|549.2|875
1584972000000|2020-03-23 14:00:00|549.9|549.3|548.5|547.9|551.3|550.7|547.6|547|735
1584972300000|2020-03-23 14:05:00|548.6|548|548.5|547.9|550.4|549.8|548.3|547.7|897
1584972600000|2020-03-23 14:10:00|548.7|548.1|550.1|549.5|550.2|549.6|548.1|547.5|653
1584972900000|2020-03-23 14:15:00|550.2|549.6|550|549.4|551.4|550.8|549.7|549.1|411
1584973200000|2020-03-23 14:20:00|549.9|549.3|550|549.4|550.5|549.9|549.5|548.9|397
1584973500000|2020-03-23 14:25:00|550.1|549.5|550.9|550.3|550.9|550.3|549.4|548.8|302
1584973800000|2020-03-23 14:30:00|550.7|550.1|550.6|550|550.9|550.3|549.6|549|699
1584974100000|2020-03-23 14:35:00|550.4|549.8|551.6|551|551.6|551|549.9|549.3|503
1584974400000|2020-03-23 14:40:00|551.4|550.8|552.3|551.7|552.5|551.9|550.6|550|561
1584974700000|2020-03-23 14:45:00|552.4|551.8|551.9|551.3|552.6|552|551.4|550.8|433
1584975000000|2020-03-23 14:50:00|552|551.4|553.3|552.7|554|553.4|552|551.4|618
1584975300000|2020-03-23 14:55:00|553|552.4|553.3|552.7|553.5|552.9|552.8|552.2|404
1584975600000|2020-03-23 15:00:00|553.1|552.5|553.9|553.3|554.1|553.5|552.7|552.1|431
1584975900000|2020-03-23 15:05:00|553.8|553.2|554.1|553.5|554.1|553.5|552.6|552|531
1584976200000|2020-03-23 15:10:00|554|553.4|554.1|553.5|554.1|553.5|553|552.4|364
1584976500000|2020-03-23 15:15:00|554|553.4|553.8|553.2|555.5|554.9|553.8|553.2|548
1584976800000|2020-03-23 15:20:00|553.6|553|554.8|554.2|555.4|554.8|552.4|551.8|705
1584977100000|2020-03-23 15:25:00|554.5|553.9|555.5|554.9|555.5|554.9|553.3|552.7|535
1584977400000|2020-03-23 15:30:00|555.4|554.8|556.3|555.7|557|556.4|555.3|554.7|661
1584977700000|2020-03-23 15:35:00|556.2|555.6|556.8|556.2|557|556.4|555.8|555.2|503
1584978000000|2020-03-23 15:40:00|556.6|556|556.3|555.7|557.5|556.9|556.2|555.6|543
1584978300000|2020-03-23 15:45:00|556.2|555.6|557.4|556.8|558.2|557.6|556.2|555.6|536
1584978600000|2020-03-23 15:50:00|557.3|556.7|558.4|557.8|558.4|557.8|556.5|555.9|799
1584978900000|2020-03-23 15:55:00|558.2|557.6|557.7|557.1|558.4|557.8|557.2|556.6|694
1584979200000|2020-03-23 16:00:00|557.6|557|558.8|558.2|559.3|558.7|557.2|556.6|756
1584979500000|2020-03-23 16:05:00|558.9|558.3|558|557.4|560|559.4|558|557.4|423
1584979800000|2020-03-23 16:10:00|557.8|557.2|558.3|557.7|558.4|557.8|557|556.4|458
1584980100000|2020-03-23 16:15:00|558.2|557.6|559.7|559.1|560.3|559.7|558.2|557.6|731
1584980400000|2020-03-23 16:20:00|559.8|559.2|558.9|558.3|560.2|559.6|558.7|558.1|877
1584980700000|2020-03-23 16:25:00|558.8|558.2|559.1|558.5|559.4|558.8|558.4|557.8|500
1584981000000|2020-03-23 16:30:00|559.2|558.6|557.7|557.1|559.3|558.7|557.1|556.5|595
1584981300000|2020-03-23 16:35:00|557.9|557.3|558.1|557.5|558.7|558.1|556.8|556.2|1184
1584981600000|2020-03-23 16:40:00|558|557.4|558.1|557.5|558.7|558.1|557.5|556.9|343
1584981900000|2020-03-23 16:45:00|558|557.4|559.1|558.5|559.2|558.6|557.2|556.6|433
1584982200000|2020-03-23 16:50:00|559.2|558.6|559.4|558.8|559.5|558.9|558.1|557.5|456
1584982500000|2020-03-23 16:55:00|559.2|558.6|559.1|558.5|559.5|558.9|558.3|557.7|561
1584982800000|2020-03-23 17:00:00|559.2|558.6|558.9|558.3|559.5|558.9|558.5|557.9|377
1584983100000|2020-03-23 17:05:00|559|558.4|559.2|558.6|559.4|558.8|558.5|557.9|333
1584983400000|2020-03-23 17:10:00|559.1|558.5|560|559.4|560.7|560.1|559.1|558.5|298
1584983700000|2020-03-23 17:15:00|560.1|559.5|560.3|559.7|560.4|559.8|559.7|559.1|257
1584984000000|2020-03-23 17:20:00|560.2|559.6|559.6|559|560.7|560.1|558.9|558.3|476
1584984300000|2020-03-23 17:25:00|559.5|558.9|559.7|559.1|560.4|559.8|559.2|558.6|325
1584984600000|2020-03-23 17:30:00|559.9|559.3|559.9|559.3|560.4|559.8|559.4|558.8|399
1584984900000|2020-03-23 17:35:00|560|559.4|561.3|560.7|561.4|560.8|560|559.4|786
1584985200000|2020-03-23 17:40:00|561.2|560.6|560.8|560.2|561.7|561.1|560.4|559.8|580
1584985500000|2020-03-23 17:45:00|560.7|560.1|562.1|561.5|562.2|561.6|560.4|559.8|790
1584985800000|2020-03-23 17:50:00|562.2|561.6|561.5|560.9|562.5|561.9|561|560.4|853
1584986100000|2020-03-23 17:55:00|561.8|561.2|560.7|560.1|561.8|561.2|560|559.4|851
1584986400000|2020-03-23 18:00:00|560.6|560|560.4|559.8|561.6|561|560.3|559.7|1174
1584986700000|2020-03-23 18:05:00|560.3|559.7|561.3|560.7|561.4|560.8|560.3|559.7|555
1584987000000|2020-03-23 18:10:00|561.1|560.5|561.9|561.3|562.3|561.7|559.9|559.3|3156
1584987300000|2020-03-23 18:15:00|561.8|561.2|560.8|560.2|561.8|561.2|560.7|560.1|1133
1585008000000|2020-03-24 00:00:00|559.6|559|555.4|554.8|559.6|559|555.4|554.8|512
1585008300000|2020-03-24 00:05:00|555|554.4|554.7|554.1|556.1|555.5|553.7|553.1|261
1585008600000|2020-03-24 00:10:00|554.9|554.3|555.5|554.9|555.9|555.3|554.9|554.3|151
1585008900000|2020-03-24 00:15:00|555.7|555.1|555.3|554.7|555.9|555.3|554.9|554.3|102
1585009200000|2020-03-24 00:20:00|555.4|554.8|556|555.4|556.2|555.6|555.3|554.7|14
1585009500000|2020-03-24 00:25:00|556.1|555.5|556.4|555.8|557.4|556.8|556.1|555.5|92
1585009800000|2020-03-24 00:30:00|556.5|555.9|556.5|555.9|556.9|556.3|556|555.4|40
1585010100000|2020-03-24 00:35:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|36
1585010400000|2020-03-24 00:40:00|556.6|556|556.4|555.8|556.6|556|556|555.4|22
1585010700000|2020-03-24 00:45:00|556.3|555.7|554.8|554.2|556.3|555.7|554.8|554.2|72
1585011000000|2020-03-24 00:50:00|554.4|553.8|554.9|554.3|554.9|554.3|553.7|553.1|167
1585011300000|2020-03-24 00:55:00|555.1|554.5|554.2|553.6|555.1|554.5|553.9|553.3|96
1585011600000|2020-03-24 01:00:00|554.3|553.7|554.8|554.2|555.1|554.5|554.2|553.6|65
1585011900000|2020-03-24 01:05:00|554.7|554.1|553.7|553.1|554.7|554.1|553.7|553.1|55
1585012200000|2020-03-24 01:10:00|553.4|552.8|554.1|553.5|554.4|553.8|553.4|552.8|56
1585012500000|2020-03-24 01:15:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|36
1585012800000|2020-03-24 01:20:00|554.3|553.7|554.4|553.8|554.6|554|554|553.4|75
1585013100000|2020-03-24 01:25:00|554.5|553.9|554.5|553.9|554.6|554|554.2|553.6|36
1585013400000|2020-03-24 01:30:00|554.6|554|555.1|554.5|555.1|554.5|554.4|553.8|25
1585013700000|2020-03-24 01:35:00|555.2|554.6|555.2|554.6|555.6|555|555.1|554.5|45
1585014000000|2020-03-24 01:40:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|22
1585014300000|2020-03-24 01:45:00|555.1|554.5|555.3|554.7|555.3|554.7|554.9|554.3|19
1585014600000|2020-03-24 01:50:00|555.1|554.5|555.2|554.6|555.3|554.7|555.1|554.5|12
1585014900000|2020-03-24 01:55:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|13
1585015200000|2020-03-24 02:00:00|555.5|554.9|555.4|554.8|555.6|555|555.3|554.7|28
1585015500000|2020-03-24 02:05:00|555.5|554.9|554.6|554|555.6|555|554.4|553.8|75
1585015800000|2020-03-24 02:10:00|554.9|554.3|555.1|554.5|555.1|554.5|554.7|554.1|8
1585016100000|2020-03-24 02:15:00|554.9|554.3|554.7|554.1|554.9|554.3|554.6|554|11
1585016400000|2020-03-24 02:20:00|554.8|554.2|555.4|554.8|555.4|554.8|554.8|554.2|36
1585016700000|2020-03-24 02:25:00|555.3|554.7|555.6|555|555.6|555|555.1|554.5|26
1585017000000|2020-03-24 02:30:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|8
1585017300000|2020-03-24 02:35:00|555.4|554.8|555.3|554.7|555.4|554.8|555.1|554.5|12
1585017600000|2020-03-24 02:40:00|555.2|554.6|555.3|554.7|555.4|554.8|555.1|554.5|15
1585017900000|2020-03-24 02:45:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|2
1585018200000|2020-03-24 02:50:00|555.6|555|555.7|555.1|555.9|555.3|555.6|555|62
1585018500000|2020-03-24 02:55:00|555.6|555|555.6|555|555.8|555.2|555.6|555|10
1585018800000|2020-03-24 03:00:00|555.3|554.7|555.7|555.1|555.7|555.1|555.2|554.6|31
1585019100000|2020-03-24 03:05:00|555.6|555|555.8|555.2|555.8|555.2|555.5|554.9|24
1585019400000|2020-03-24 03:10:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|10
1585019700000|2020-03-24 03:15:00|555.4|554.8|555.5|554.9|555.8|555.2|555.3|554.7|17
1585020000000|2020-03-24 03:20:00|555.6|555|555.6|555|555.6|555|555.5|554.9|0
1585020300000|2020-03-24 03:25:00|555.7|555.1|555.7|555.1|555.8|555.2|555.7|555.1|10
1585020600000|2020-03-24 03:30:00|555.8|555.2|555.7|555.1|556.1|555.5|555.6|555|58
1585020900000|2020-03-24 03:35:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|6
1585021200000|2020-03-24 03:40:00|555.5|554.9|556|555.4|556|555.4|555.3|554.7|20
1585021500000|2020-03-24 03:45:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|14
1585021800000|2020-03-24 03:50:00|555.8|555.2|556.2|555.6|556.2|555.6|555.8|555.2|21
1585022100000|2020-03-24 03:55:00|556.1|555.5|555.7|555.1|556.1|555.5|555.6|555|38
1585022400000|2020-03-24 04:00:00|555.8|555.2|556|555.4|556|555.4|555.6|555|10
1585022700000|2020-03-24 04:05:00|555.8|555.2|556.6|556|556.6|556|555.8|555.2|34
1585023000000|2020-03-24 04:10:00|556.5|555.9|556.2|555.6|556.8|556.2|556.2|555.6|28
1585023300000|2020-03-24 04:15:00|556.3|555.7|556.3|555.7|556.3|555.7|556.1|555.5|19
1585023600000|2020-03-24 04:20:00|556.2|555.6|556.3|555.7|556.3|555.7|556.2|555.6|2
1585023900000|2020-03-24 04:25:00|556.2|555.6|556.6|556|556.6|556|556.2|555.6|8
1585024200000|2020-03-24 04:30:00|556.4|555.8|556.6|556|556.6|556|556.3|555.7|12
1585024500000|2020-03-24 04:35:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|7
1585024800000|2020-03-24 04:40:00|556.6|556|556.7|556.1|556.8|556.2|556.3|555.7|22
1585025100000|2020-03-24 04:45:00|556.6|556|556.8|556.2|556.8|556.2|556.4|555.8|17
1585025400000|2020-03-24 04:50:00|557.1|556.5|557.1|556.5|557.1|556.5|557|556.4|20
1585025700000|2020-03-24 04:55:00|||||||||1
1585026000000|2020-03-24 05:00:00|557|556.4|557|556.4|557.1|556.5|557|556.4|2
1585026300000|2020-03-24 05:05:00|557.1|556.5|556.6|556|557.1|556.5|556.3|555.7|16
1585026600000|2020-03-24 05:10:00|556.5|555.9|556.1|555.5|556.6|556|556.1|555.5|23
1585026900000|2020-03-24 05:15:00|556.3|555.7|556.3|555.7|556.3|555.7|556.3|555.7|4
1585027200000|2020-03-24 05:20:00|556.6|556|556.8|556.2|556.9|556.3|556.6|556|48
1585027500000|2020-03-24 05:25:00|556.9|556.3|557.5|556.9|557.6|557|556.8|556.2|62
1585027800000|2020-03-24 05:30:00|557.4|556.8|556.6|556|557.4|556.8|556.6|556|50
1585028100000|2020-03-24 05:35:00|556.5|555.9|556.6|556|556.6|556|556.3|555.7|29
1585028400000|2020-03-24 05:40:00|556.7|556.1|556.8|556.2|556.9|556.3|556.6|556|36
1585028700000|2020-03-24 05:45:00|556.6|556|556.9|556.3|556.9|556.3|556.6|556|10
1585029000000|2020-03-24 05:50:00|556.8|556.2|557.1|556.5|557.1|556.5|556.8|556.2|25
1585029300000|2020-03-24 05:55:00|556.8|556.2|556.5|555.9|557.1|556.5|556.5|555.9|16
1585029600000|2020-03-24 06:00:00|556.6|556|556.8|556.2|557.3|556.7|556.6|556|47
1585029900000|2020-03-24 06:05:00|556.9|556.3|556.6|556|556.9|556.3|556.4|555.8|30
1585030200000|2020-03-24 06:10:00|556.7|556.1|556.8|556.2|556.8|556.2|556.7|556.1|14
1585030500000|2020-03-24 06:15:00|556.5|555.9|556.2|555.6|556.6|556|556.2|555.6|15
1585030800000|2020-03-24 06:20:00|556.3|555.7|556.6|556|556.6|556|556.3|555.7|5
1585031100000|2020-03-24 06:25:00|556.5|555.9|556.2|555.6|556.5|555.9|555.8|555.2|34
1585031400000|2020-03-24 06:30:00|556.1|555.5|556.1|555.5|556.4|555.8|556|555.4|52
1585031700000|2020-03-24 06:35:00|555.9|555.3|556.1|555.5|556.3|555.7|555.6|555|38
1585032000000|2020-03-24 06:40:00|556|555.4|556.4|555.8|556.4|555.8|555.9|555.3|34
1585032300000|2020-03-24 06:45:00|556.3|555.7|556.3|555.7|556.5|555.9|556.1|555.5|28
1585032600000|2020-03-24 06:50:00|556|555.4|556.3|555.7|556.3|555.7|556|555.4|36
1585032900000|2020-03-24 06:55:00|556.2|555.6|555.8|555.2|556.2|555.6|555.8|555.2|9
1585033200000|2020-03-24 07:00:00|555.7|555.1|555.8|555.2|556.1|555.5|555.5|554.9|29
1585033500000|2020-03-24 07:05:00|555.9|555.3|555.6|555|556|555.4|555.5|554.9|34
1585033800000|2020-03-24 07:10:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|30
1585034100000|2020-03-24 07:15:00|555.8|555.2|555.8|555.2|556|555.4|555.7|555.1|24
1585034400000|2020-03-24 07:20:00|555.6|555|556|555.4|556.3|555.7|555.6|555|21
1585034700000|2020-03-24 07:25:00|556.3|555.7|557.1|556.5|557.2|556.6|556.3|555.7|101
1585035000000|2020-03-24 07:30:00|557.2|556.6|557.8|557.2|557.9|557.3|557.2|556.6|64
1585035300000|2020-03-24 07:35:00|557.9|557.3|557.5|556.9|557.9|557.3|557.2|556.6|51
1585035600000|2020-03-24 07:40:00|557.7|557.1|557.2|556.6|557.7|557.1|557.2|556.6|5
1585035900000|2020-03-24 07:45:00|557.4|556.8|557.7|557.1|557.9|557.3|557.2|556.6|50
1585036200000|2020-03-24 07:50:00|557.5|556.9|557.7|557.1|558.7|558.1|557.5|556.9|183
1585036500000|2020-03-24 07:55:00|557.9|557.3|557.4|556.8|557.9|557.3|557.4|556.8|56
1585036800000|2020-03-24 08:00:00|557.2|556.6|556.4|555.8|557.4|556.8|556.2|555.6|94
1585037100000|2020-03-24 08:05:00|556.3|555.7|555.5|554.9|556.5|555.9|555|554.4|114
1585037400000|2020-03-24 08:10:00|555.4|554.8|555|554.4|555.6|555|555|554.4|59
1585037700000|2020-03-24 08:15:00|555.1|554.5|554.6|554|555.1|554.5|554.6|554|71
1585038000000|2020-03-24 08:20:00|554.4|553.8|554.8|554.2|554.9|554.3|554.1|553.5|58
1585038300000|2020-03-24 08:25:00|554.6|554|554|553.4|554.6|554|553.9|553.3|31
1585038600000|2020-03-24 08:30:00|553.9|553.3|553.6|553|554|553.4|553.6|553|59
1585038900000|2020-03-24 08:35:00|553.7|553.1|554.4|553.8|554.5|553.9|553.6|553|74
1585039200000|2020-03-24 08:40:00|554.5|553.9|554.4|553.8|554.6|554|554.2|553.6|31
1585039500000|2020-03-24 08:45:00|554.1|553.5|553.2|552.6|554.1|553.5|553.1|552.5|185
1585039800000|2020-03-24 08:50:00|553.3|552.7|553.5|552.9|553.6|553|552.6|552|153
1585040100000|2020-03-24 08:55:00|553.9|553.3|554.4|553.8|554.9|554.3|553.9|553.3|133
1585040400000|2020-03-24 09:00:00|554.5|553.9|554.3|553.7|554.7|554.1|554.2|553.6|13
1585040700000|2020-03-24 09:05:00|554.4|553.8|554.5|553.9|554.7|554.1|554.3|553.7|13
1585041000000|2020-03-24 09:10:00|554.6|554|554.2|553.6|555|554.4|554.2|553.6|29
1585041300000|2020-03-24 09:15:00|554.3|553.7|554.3|553.7|554.8|554.2|554.2|553.6|48
1585041600000|2020-03-24 09:20:00|554.4|553.8|554.7|554.1|554.9|554.3|554.2|553.6|40
1585041900000|2020-03-24 09:25:00|554.9|554.3|555.2|554.6|555.2|554.6|554.7|554.1|17
1585042200000|2020-03-24 09:30:00|555|554.4|553.8|553.2|555|554.4|553.8|553.2|55
1585042500000|2020-03-24 09:35:00|553.9|553.3|554.5|553.9|554.9|554.3|553.7|553.1|77
1585042800000|2020-03-24 09:40:00|554.6|554|554.7|554.1|554.7|554.1|554.4|553.8|10
1585043100000|2020-03-24 09:45:00|554.9|554.3|554.7|554.1|554.9|554.3|554.4|553.8|63
1585043400000|2020-03-24 09:50:00|554.8|554.2|556|555.4|556|555.4|554.8|554.2|165
1585043700000|2020-03-24 09:55:00|555.9|555.3|555.9|555.3|556.4|555.8|555.9|555.3|61
1585044000000|2020-03-24 10:00:00|555.8|555.2|556.6|556|556.9|556.3|555.6|555|160
1585044300000|2020-03-24 10:05:00|556.8|556.2|556.6|556|556.8|556.2|556.2|555.6|44
1585044600000|2020-03-24 10:10:00|556.7|556.1|556.1|555.5|557|556.4|556.1|555.5|140
1585044900000|2020-03-24 10:15:00|556.2|555.6|556.1|555.5|556.8|556.2|555.8|555.2|151
1585045200000|2020-03-24 10:20:00|556.4|555.8|556.7|556.1|556.9|556.3|556.3|555.7|229
1585045500000|2020-03-24 10:25:00|556.8|556.2|557.3|556.7|558.3|557.7|556.8|556.2|318
1585045800000|2020-03-24 10:30:00|557.2|556.6|557.5|556.9|558|557.4|557|556.4|303
1585046100000|2020-03-24 10:35:00|557.7|557.1|558.5|557.9|559|558.4|557.5|556.9|204
1585046400000|2020-03-24 10:40:00|558.4|557.8|557.4|556.8|558.5|557.9|557.2|556.6|96
1585046700000|2020-03-24 10:45:00|557.3|556.7|557.5|556.9|557.6|557|556.9|556.3|65
1585047000000|2020-03-24 10:50:00|557.6|557|556.9|556.3|558.1|557.5|556.9|556.3|111
1585047300000|2020-03-24 10:55:00|556.8|556.2|556.1|555.5|556.9|556.3|555.8|555.2|70
1585047600000|2020-03-24 11:00:00|556.2|555.6|556.2|555.6|556.3|555.7|556|555.4|61
1585047900000|2020-03-24 11:05:00|556.1|555.5|555.9|555.3|556.5|555.9|555.6|555|105
1585048200000|2020-03-24 11:10:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|60
1585048500000|2020-03-24 11:15:00|556.2|555.6|555.7|555.1|556.3|555.7|555.2|554.6|175
1585048800000|2020-03-24 11:20:00|555.6|555|554.5|553.9|555.6|555|554.5|553.9|141
1585049100000|2020-03-24 11:25:00|554.6|554|554.5|553.9|554.8|554.2|553.8|553.2|160
1585049400000|2020-03-24 11:30:00|554.3|553.7|553.8|553.2|554.3|553.7|553.6|553|97
1585049700000|2020-03-24 11:35:00|553.6|553|553.8|553.2|553.9|553.3|553.5|552.9|57
1585050000000|2020-03-24 11:40:00|553.5|552.9|553.4|552.8|553.8|553.2|553.3|552.7|54
1585050300000|2020-03-24 11:45:00|553.5|552.9|553.5|552.9|553.7|553.1|553.1|552.5|50
1585050600000|2020-03-24 11:50:00|553.3|552.7|553.2|552.6|553.3|552.7|553|552.4|111
1585050900000|2020-03-24 11:55:00|553.3|552.7|553.1|552.5|553.3|552.7|552.6|552|267
1585051200000|2020-03-24 12:00:00|553.2|552.6|552.6|552|553.2|552.6|552.1|551.5|209
1585051500000|2020-03-24 12:05:00|552.5|551.9|551.8|551.2|552.5|551.9|551.3|550.7|256
1585051800000|2020-03-24 12:10:00|551.9|551.3|552.4|551.8|552.5|551.9|551.9|551.3|60
1585052100000|2020-03-24 12:15:00|552.3|551.7|551.4|550.8|552.4|551.8|551.3|550.7|137
1585052400000|2020-03-24 12:20:00|551.3|550.7|551.9|551.3|552.1|551.5|551.3|550.7|202
1585052700000|2020-03-24 12:25:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|68
1585053000000|2020-03-24 12:30:00|551.7|551.1|551.3|550.7|551.7|551.1|551.1|550.5|193
1585053300000|2020-03-24 12:35:00|550.9|550.3|551.4|550.8|551.7|551.1|550.9|550.3|216
1585053600000|2020-03-24 12:40:00|551.2|550.6|550.9|550.3|551.4|550.8|550.7|550.1|177
1585056600000|2020-03-24 13:30:00|550.8|550.2|551.2|550.6|551.9|551.3|549.1|548.5|1861
1585056900000|2020-03-24 13:35:00|551.1|550.5|553.5|552.9|553.7|553.1|550.8|550.2|1156
1585057200000|2020-03-24 13:40:00|553.7|553.1|555.4|554.8|555.4|554.8|553.6|553|1182
1585057500000|2020-03-24 13:45:00|555.5|554.9|553.8|553.2|555.5|554.9|553.4|552.8|1092
1585057800000|2020-03-24 13:50:00|553.9|553.3|553.6|553|554.9|554.3|553.4|552.8|469
1585058100000|2020-03-24 13:55:00|553.7|553.1|554.4|553.8|554.8|554.2|553.7|553.1|551
1585058400000|2020-03-24 14:00:00|554.7|554.1|555.8|555.2|556.1|555.5|554.6|554|760
1585058700000|2020-03-24 14:05:00|555.7|555.1|555.5|554.9|556.2|555.6|555.1|554.5|811
1585059000000|2020-03-24 14:10:00|555.6|555|556.3|555.7|556.3|555.7|554.6|554|610
1585059300000|2020-03-24 14:15:00|556.2|555.6|556.6|556|556.7|556.1|555.9|555.3|513
1585059600000|2020-03-24 14:20:00|556.4|555.8|556.4|555.8|557.6|557|556.1|555.5|855
1585059900000|2020-03-24 14:25:00|556.3|555.7|557.1|556.5|557.6|557|556.1|555.5|401
1585060200000|2020-03-24 14:30:00|557.3|556.7|558.1|557.5|558.6|558|556.9|556.3|641
1585060500000|2020-03-24 14:35:00|558.2|557.6|558.1|557.5|558.6|558|557.1|556.5|518
1585060800000|2020-03-24 14:40:00|558.2|557.6|558.6|558|558.6|558|557.9|557.3|437
1585061100000|2020-03-24 14:45:00|558.4|557.8|559.1|558.5|559.1|558.5|557.8|557.2|502
1585061400000|2020-03-24 14:50:00|559|558.4|559.9|559.3|560.1|559.5|558.9|558.3|709
1585061700000|2020-03-24 14:55:00|559.8|559.2|557.9|557.3|560.3|559.7|557.7|557.1|600
1585062000000|2020-03-24 15:00:00|558.1|557.5|555.6|555|558.4|557.8|555.3|554.7|933
1585062300000|2020-03-24 15:05:00|555.4|554.8|555.6|555|556.5|555.9|554.6|554|788
1585062600000|2020-03-24 15:10:00|555.7|555.1|555.5|554.9|556.3|555.7|555.3|554.7|370
1585062900000|2020-03-24 15:15:00|555.6|555|556.3|555.7|556.7|556.1|555.5|554.9|582
1585063200000|2020-03-24 15:20:00|556.1|555.5|555.3|554.7|556.6|556|555.3|554.7|448
1585063500000|2020-03-24 15:25:00|555.5|554.9|553.9|553.3|555.5|554.9|553.4|552.8|631
1585063800000|2020-03-24 15:30:00|554|553.4|555.2|554.6|555.6|555|553.7|553.1|560
1585064100000|2020-03-24 15:35:00|555.1|554.5|554.5|553.9|555.9|555.3|554.4|553.8|313
1585064400000|2020-03-24 15:40:00|554.6|554|556|555.4|556.6|556|554.6|554|425
1585064700000|2020-03-24 15:45:00|556.1|555.5|557.1|556.5|557.5|556.9|555.9|555.3|407
1585065000000|2020-03-24 15:50:00|557|556.4|557.1|556.5|557.4|556.8|556|555.4|307
1585065300000|2020-03-24 15:55:00|557|556.4|558|557.4|558.1|557.5|557|556.4|330
1585065600000|2020-03-24 16:00:00|558.1|557.5|557.4|556.8|558.1|557.5|556.6|556|248
1585065900000|2020-03-24 16:05:00|557.5|556.9|558|557.4|558.8|558.2|556.9|556.3|294
1585066200000|2020-03-24 16:10:00|558.1|557.5|558.1|557.5|558.6|558|557.9|557.3|196
1585066500000|2020-03-24 16:15:00|558.2|557.6|559.1|558.5|559.1|558.5|558.1|557.5|514
1585066800000|2020-03-24 16:20:00|559|558.4|559.3|558.7|559.5|558.9|558.8|558.2|344
1585067100000|2020-03-24 16:25:00|559.2|558.6|559.1|558.5|559.8|559.2|558.8|558.2|340
1585067400000|2020-03-24 16:30:00|559.2|558.6|559.1|558.5|559.4|558.8|558.6|558|410
1585067700000|2020-03-24 16:35:00|559|558.4|558.9|558.3|559.3|558.7|558.6|558|390
1585068000000|2020-03-24 16:40:00|559.1|558.5|559.1|558.5|559.3|558.7|558.2|557.6|302
1585068300000|2020-03-24 16:45:00|559|558.4|558.7|558.1|559.2|558.6|558|557.4|308
1585068600000|2020-03-24 16:50:00|558.9|558.3|558.1|557.5|559.1|558.5|557.7|557.1|570
1585068900000|2020-03-24 16:55:00|558.2|557.6|559.2|558.6|559.2|558.6|557.8|557.2|352
1585069200000|2020-03-24 17:00:00|559.5|558.9|560|559.4|560.2|559.6|559.1|558.5|502
1585069500000|2020-03-24 17:05:00|559.9|559.3|560.1|559.5|560.4|559.8|559.4|558.8|354
1585069800000|2020-03-24 17:10:00|560.2|559.6|560.7|560.1|561.5|560.9|560.2|559.6|558
1585070100000|2020-03-24 17:15:00|560.8|560.2|559.3|558.7|560.8|560.2|558.1|557.5|249
1585070400000|2020-03-24 17:20:00|559.1|558.5|558.6|558|560|559.4|558.6|558|335
1585070700000|2020-03-24 17:25:00|558.9|558.3|558|557.4|559.6|559|557.6|557|298
1585071000000|2020-03-24 17:30:00|558.1|557.5|555.6|555|558.6|558|555.4|554.8|548
1585071300000|2020-03-24 17:35:00|555.5|554.9|555.2|554.6|556.1|555.5|554.9|554.3|418
1585071600000|2020-03-24 17:40:00|555.3|554.7|555.1|554.5|555.9|555.3|554.7|554.1|405
1585071900000|2020-03-24 17:45:00|555|554.4|554|553.4|555.1|554.5|553.7|553.1|552
1585072200000|2020-03-24 17:50:00|553.9|553.3|555.5|554.9|555.7|555.1|553.9|553.3|529
1585072500000|2020-03-24 17:55:00|555.7|555.1|556.2|555.6|556.4|555.8|555.1|554.5|229
1585072800000|2020-03-24 18:00:00|556.4|555.8|558.2|557.6|558.5|557.9|556.2|555.6|669
1585073100000|2020-03-24 18:05:00|558.1|557.5|558.9|558.3|559.2|558.6|557.5|556.9|580
1585073400000|2020-03-24 18:10:00|558.7|558.1|560.4|559.8|561.2|560.6|557.7|557.1|1984
1585073700000|2020-03-24 18:15:00|560.3|559.7|559.7|559.1|561|560.4|559.7|559.1|1017
1585094400000|2020-03-25 00:00:00|558.8|557.8|557.5|556.9|559|558.4|557.2|556.6|195
1585094700000|2020-03-25 00:05:00|557.6|557|557.6|557|557.7|557.1|557.2|556.6|52
1585095000000|2020-03-25 00:10:00|557.5|556.9|557.5|556.9|557.7|557.1|557.3|556.7|84
1585095300000|2020-03-25 00:15:00|557.3|556.7|557.8|557.2|558|557.4|557.3|556.7|61
1585095600000|2020-03-25 00:20:00|558|557.4|557.7|557.1|558|557.4|557.5|556.9|31
1585095900000|2020-03-25 00:25:00|557.6|557|557.1|556.5|557.8|557.2|557.1|556.5|111
1585096200000|2020-03-25 00:30:00|556.9|556.3|556.6|556|557|556.4|556.5|555.9|86
1585096500000|2020-03-25 00:35:00|556.8|556.2|556.6|556|556.9|556.3|556.6|556|46
1585096800000|2020-03-25 00:40:00|556.5|555.9|556.1|555.5|556.6|556|556.1|555.5|148
1585097100000|2020-03-25 00:45:00|556.2|555.6|556.5|555.9|556.6|556|556.1|555.5|47
1585097400000|2020-03-25 00:50:00|556.6|556|557.4|556.8|557.4|556.8|556.5|555.9|33
1585097700000|2020-03-25 00:55:00|557.5|556.9|557.4|556.8|557.8|557.2|557.4|556.8|49
1585098000000|2020-03-25 01:00:00|557.5|556.9|557.5|556.9|557.7|557.1|557.1|556.5|50
1585098300000|2020-03-25 01:05:00|557.4|556.8|558.6|558|558.6|558|557.2|556.6|81
1585098600000|2020-03-25 01:10:00|558.8|558.2|558.8|558.2|559.3|558.7|558.7|558.1|137
1585098900000|2020-03-25 01:15:00|558.9|558.3|559.4|558.8|559.6|559|558.6|558|88
1585099200000|2020-03-25 01:20:00|559.3|558.7|559.4|558.8|559.6|559|558.9|558.3|20
1585099500000|2020-03-25 01:25:00|559.5|558.9|560.8|560.2|560.8|560.2|559.3|558.7|129
1585099800000|2020-03-25 01:30:00|560.9|560.3|560.8|560.2|560.9|560.3|560.7|560.1|130
1585100100000|2020-03-25 01:35:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|34
1585100400000|2020-03-25 01:40:00|560.8|560.2|560.2|559.6|560.9|560.3|559.7|559.1|43
1585100700000|2020-03-25 01:45:00|560|559.4|560.1|559.5|560.3|559.7|560|559.4|23
1585101000000|2020-03-25 01:50:00|560|559.4|560|559.4|560.2|559.6|560|559.4|7
1585101300000|2020-03-25 01:55:00|560.1|559.5|560|559.4|560.2|559.6|559.8|559.2|7
1585101600000|2020-03-25 02:00:00|560.1|559.5|560|559.4|560.2|559.6|559.9|559.3|8
1585101900000|2020-03-25 02:05:00|560.2|559.6|560.2|559.6|560.5|559.9|560|559.4|60
1585102200000|2020-03-25 02:10:00|560.1|559.5|559.2|558.6|560.1|559.5|559|558.4|44
1585102500000|2020-03-25 02:15:00|559.1|558.5|558.3|557.7|559.1|558.5|558|557.4|45
1585102800000|2020-03-25 02:20:00|||||||||5
1585103100000|2020-03-25 02:25:00|558|557.4|558.9|558.3|559.2|558.6|558|557.4|69
1585103400000|2020-03-25 02:30:00|558.7|558.1|558.5|557.9|558.7|558.1|558.3|557.7|13
1585103700000|2020-03-25 02:35:00|558.6|558|558.6|558|558.9|558.3|558.5|557.9|14
1585104000000|2020-03-25 02:40:00|558.7|558.1|558.7|558.1|558.7|558.1|558.6|558|5
1585104300000|2020-03-25 02:45:00|559|558.4|559|558.4|559.2|558.6|558.9|558.3|14
1585104600000|2020-03-25 02:50:00|558.8|558.2|559.1|558.5|559.1|558.5|558.8|558.2|9
1585104900000|2020-03-25 02:55:00|559.2|558.6|559|558.4|559.2|558.6|559|558.4|5
1585105200000|2020-03-25 03:00:00|559.2|558.6|559.5|558.9|559.7|559.1|559.2|558.6|34
1585105500000|2020-03-25 03:05:00|559.6|559|559.5|558.9|559.6|559|559.2|558.6|14
1585105800000|2020-03-25 03:10:00|559.4|558.8|559.5|558.9|559.7|559.1|559.3|558.7|13
1585106100000|2020-03-25 03:15:00|559.3|558.7|559.9|559.3|559.9|559.3|559.3|558.7|12
1585106400000|2020-03-25 03:20:00|559.8|559.2|560.4|559.8|560.4|559.8|559.8|559.2|45
1585106700000|2020-03-25 03:25:00|560.2|559.6|560.4|559.8|560.4|559.8|559.9|559.3|18
1585107000000|2020-03-25 03:30:00|560.7|560.1|560.9|560.3|561.4|560.8|560.7|560.1|47
1585107300000|2020-03-25 03:35:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|10
1585107600000|2020-03-25 03:40:00|560.9|560.3|560.7|560.1|561|560.4|560.6|560|46
1585107900000|2020-03-25 03:45:00|560.9|560.3|560.8|560.2|560.9|560.3|560.7|560.1|13
1585108200000|2020-03-25 03:50:00|560.6|560|560.9|560.3|561.1|560.5|560.6|560|19
1585108500000|2020-03-25 03:55:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|6
1585108800000|2020-03-25 04:00:00|561.1|560.5|561|560.4|561.1|560.5|560.9|560.3|10
1585109100000|2020-03-25 04:05:00|561.1|560.5|561.1|560.5|561.3|560.7|561.1|560.5|4
1585109400000|2020-03-25 04:10:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|22
1585109700000|2020-03-25 04:15:00|561.4|560.8|561.1|560.5|561.4|560.8|561.1|560.5|26
1585110000000|2020-03-25 04:20:00|560.9|560.3|561|560.4|561.1|560.5|560.9|560.3|15
1585110300000|2020-03-25 04:25:00|561.1|560.5|560.9|560.3|561.1|560.5|560.9|560.3|19
1585110600000|2020-03-25 04:30:00|560.6|560|560.9|560.3|560.9|560.3|560.6|560|176
1585110900000|2020-03-25 04:35:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|18
1585111200000|2020-03-25 04:40:00|560.9|560.3|560.9|560.3|561|560.4|560.6|560|23
1585111500000|2020-03-25 04:45:00|560.6|560|560.6|560|560.9|560.3|560.6|560|56
1585111800000|2020-03-25 04:50:00|560.9|560.3|561|560.4|561.1|560.5|560.9|560.3|11
1585112100000|2020-03-25 04:55:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|0
1585112400000|2020-03-25 05:00:00|561.3|560.7|561|560.4|561.3|560.7|560.9|560.3|20
1585112700000|2020-03-25 05:05:00|560.9|560.3|560.9|560.3|561.3|560.7|560.8|560.2|41
1585113000000|2020-03-25 05:10:00|560.7|560.1|561.1|560.5|561.1|560.5|560.7|560.1|9
1585113300000|2020-03-25 05:15:00|561|560.4|560.9|560.3|561.1|560.5|560.8|560.2|9
1585113600000|2020-03-25 05:20:00|560.8|560.2|560.8|560.2|560.9|560.3|560.8|560.2|7
1585113900000|2020-03-25 05:25:00|560.7|560.1|560.8|560.2|560.8|560.2|560.7|560.1|1
1585114200000|2020-03-25 05:30:00|560.7|560.1|561|560.4|561.1|560.5|560.7|560.1|8
1585114500000|2020-03-25 05:35:00|560.9|560.3|561|560.4|561.1|560.5|560.7|560.1|9
1585114800000|2020-03-25 05:40:00|561.1|560.5|560.9|560.3|561.1|560.5|560.9|560.3|1
1585115100000|2020-03-25 05:45:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|1
1585115400000|2020-03-25 05:50:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|8
1585115700000|2020-03-25 05:55:00|561.3|560.7|562.5|561.9|562.8|562.2|561.3|560.7|162
1585116000000|2020-03-25 06:00:00|562.3|561.7|562.2|561.6|563|562.4|562|561.4|115
1585116300000|2020-03-25 06:05:00|562.5|561.9|562.5|561.9|563.2|562.6|562.3|561.7|117
1585116600000|2020-03-25 06:10:00|562.6|562|562.5|561.9|562.6|562|562.2|561.6|33
1585116900000|2020-03-25 06:15:00|562.6|562|562.6|562|562.9|562.3|562.6|562|51
1585117200000|2020-03-25 06:20:00|562.5|561.9|562.5|561.9|562.5|561.9|562|561.4|12
1585117500000|2020-03-25 06:25:00|562.6|562|562.6|562|562.7|562.1|562.4|561.8|9
1585117800000|2020-03-25 06:30:00|562.7|562.1|562.6|562|563|562.4|562.6|562|12
1585118100000|2020-03-25 06:35:00|562.7|562.1|562.7|562.1|563|562.4|562.5|561.9|11
1585118400000|2020-03-25 06:40:00|562.6|562|563|562.4|563|562.4|562.6|562|29
1585118700000|2020-03-25 06:45:00|563.2|562.6|563|562.4|563.6|563|562.7|562.1|78
1585119000000|2020-03-25 06:50:00|562.9|562.3|563.2|562.6|563.2|562.6|562.6|562|29
1585119300000|2020-03-25 06:55:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|62
1585119600000|2020-03-25 07:00:00|563.1|562.5|562.2|561.6|563.1|562.5|562|561.4|34
1585119900000|2020-03-25 07:05:00|562.3|561.7|562.9|562.3|563|562.4|562.2|561.6|24
1585120200000|2020-03-25 07:10:00|563|562.4|563|562.4|563|562.4|563|562.4|1
1585120500000|2020-03-25 07:15:00|563.1|562.5|563|562.4|563.1|562.5|562.7|562.1|11
1585120800000|2020-03-25 07:20:00|562.9|562.3|563.1|562.5|563.2|562.6|562.7|562.1|18
1585121100000|2020-03-25 07:25:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|16
1585121400000|2020-03-25 07:30:00|563.1|562.5|562.9|562.3|563.1|562.5|562.7|562.1|6
1585121700000|2020-03-25 07:35:00|562.8|562.2|563.3|562.7|563.3|562.7|562.7|562.1|20
1585122000000|2020-03-25 07:40:00|563.2|562.6|562.9|562.3|563.3|562.7|562.7|562.1|25
1585122300000|2020-03-25 07:45:00|563|562.4|563|562.4|563|562.4|563|562.4|0
1585122600000|2020-03-25 07:50:00|562.8|562.2|562.6|562|563|562.4|562.6|562|19
1585122900000|2020-03-25 07:55:00|562.5|561.9|563.2|562.6|563.2|562.6|562.5|561.9|59
1585123200000|2020-03-25 08:00:00|563.5|562.9|564.4|563.8|564.7|564.1|563.2|562.6|84
1585123500000|2020-03-25 08:05:00|564.8|564.2|565.2|564.6|565.5|564.9|564.7|564.1|201
1585123800000|2020-03-25 08:10:00|565.3|564.7|565.5|564.9|566.1|565.5|565.2|564.6|336
1585124100000|2020-03-25 08:15:00|565.6|565|565.5|564.9|565.7|565.1|565.3|564.7|110
1585124400000|2020-03-25 08:20:00|565.4|564.8|564.8|564.2|565.5|564.9|564.6|564|157
1585124700000|2020-03-25 08:25:00|564.9|564.3|564.2|563.6|565.1|564.5|564.1|563.5|207
1585125000000|2020-03-25 08:30:00|564.3|563.7|563.1|562.5|564.3|563.7|562.2|561.6|276
1585125300000|2020-03-25 08:35:00|563.2|562.6|563.3|562.7|563.5|562.9|562.6|562|136
1585125600000|2020-03-25 08:40:00|563.2|562.6|563.8|563.2|563.9|563.3|562.6|562|99
1585125900000|2020-03-25 08:45:00|563.7|563.1|563.7|563.1|563.8|563.2|563.4|562.8|59
1585126200000|2020-03-25 08:50:00|563.8|563.2|564.1|563.5|564.4|563.8|563.6|563|82
1585126500000|2020-03-25 08:55:00|564.3|563.7|564.4|563.8|564.4|563.8|563.6|563|152
1585126800000|2020-03-25 09:00:00|564.6|564|565.2|564.6|565.6|565|564.6|564|152
1585127100000|2020-03-25 09:05:00|565.3|564.7|565.4|564.8|565.4|564.8|564.7|564.1|53
1585127400000|2020-03-25 09:10:00|565.3|564.7|565|564.4|565.8|565.2|564.8|564.2|114
1585127700000|2020-03-25 09:15:00|564.6|564|564.3|563.7|564.7|564.1|564.3|563.7|78
1585128000000|2020-03-25 09:20:00|564.2|563.6|563.8|563.2|564.2|563.6|563.6|563|122
1585128300000|2020-03-25 09:25:00|564.1|563.5|565.5|564.9|565.7|565.1|564.1|563.5|293
1585128600000|2020-03-25 09:30:00|565.4|564.8|564.9|564.3|566.7|566.1|564.9|564.3|249
1585128900000|2020-03-25 09:35:00|565.5|564.9|565.8|565.2|566|565.4|565.1|564.5|117
1585129200000|2020-03-25 09:40:00|566|565.4|564.7|564.1|566.1|565.5|564.1|563.5|309
1585129500000|2020-03-25 09:45:00|564.9|564.3|564.5|563.9|566.2|565.6|564.5|563.9|316
1585129800000|2020-03-25 09:50:00|564.6|564|564.2|563.6|565|564.4|563.8|563.2|152
1585130100000|2020-03-25 09:55:00|564.1|563.5|564.6|564|564.8|564.2|563.8|563.2|58
1585130400000|2020-03-25 10:00:00|564.4|563.8|564.3|563.7|564.8|564.2|563.9|563.3|111
1585130700000|2020-03-25 10:05:00|564|563.4|564|563.4|564.3|563.7|564|563.4|99
1585131000000|2020-03-25 10:10:00|563.9|563.3|563.3|562.7|563.9|563.3|563|562.4|234
1585131300000|2020-03-25 10:15:00|563.4|562.8|563.8|563.2|564|563.4|563.4|562.8|52
1585131600000|2020-03-25 10:20:00|563.9|563.3|563.3|562.7|564.3|563.7|562.8|562.2|176
1585131900000|2020-03-25 10:25:00|563.5|562.9|563.3|562.7|564.3|563.7|563|562.4|318
1585132200000|2020-03-25 10:30:00|563.4|562.8|562.9|562.3|563.8|563.2|562.8|562.2|139
1585132500000|2020-03-25 10:35:00|563|562.4|562.9|562.3|563.5|562.9|562.3|561.7|198
1585132800000|2020-03-25 10:40:00|562.8|562.2|563.6|563|563.7|563.1|562.3|561.7|95
1585133100000|2020-03-25 10:45:00|563.3|562.7|563.2|562.6|563.4|562.8|562.1|561.5|157
1585133400000|2020-03-25 10:50:00|563.1|562.5|562.6|562|563.6|563|562.4|561.8|123
1585133700000|2020-03-25 10:55:00|562.7|562.1|562.3|561.7|562.7|562.1|561.5|560.9|152
1585134000000|2020-03-25 11:00:00|562.2|561.6|562.6|562|562.6|562|561.9|561.3|89
1585134300000|2020-03-25 11:05:00|562.5|561.9|563.5|562.9|564.1|563.5|562.2|561.6|136
1585134600000|2020-03-25 11:10:00|563.6|563|563.5|562.9|563.8|563.2|563.1|562.5|205
1585134900000|2020-03-25 11:15:00|563.4|562.8|564.1|563.5|564.1|563.5|563.2|562.6|92
1585135200000|2020-03-25 11:20:00|564.4|563.8|564.1|563.5|564.4|563.8|563.9|563.3|162
1585135500000|2020-03-25 11:25:00|564.2|563.6|564|563.4|564.6|564|563.9|563.3|84
1585135800000|2020-03-25 11:30:00|564.2|563.6|562.9|562.3|564.4|563.8|562.6|562|112
1585136100000|2020-03-25 11:35:00|563.1|562.5|563.3|562.7|563.7|563.1|562.8|562.2|82
1585136400000|2020-03-25 11:40:00|563.4|562.8|564.8|564.2|564.8|564.2|563.3|562.7|159
1585136700000|2020-03-25 11:45:00|564.7|564.1|565.3|564.7|565.6|565|564.7|564.1|176
1585137000000|2020-03-25 11:50:00|565|564.4|565.3|564.7|565.3|564.7|564.8|564.2|109
1585137300000|2020-03-25 11:55:00|565.5|564.9|564.1|563.5|566|565.4|563.7|563.1|429
1585137600000|2020-03-25 12:00:00|564|563.4|565.1|564.5|565.4|564.8|563.5|562.9|278
1585137900000|2020-03-25 12:05:00|565.2|564.6|564.7|564.1|565.4|564.8|564.4|563.8|223
1585138200000|2020-03-25 12:10:00|564.5|563.9|564.7|564.1|564.7|564.1|564.4|563.8|212
1585138500000|2020-03-25 12:15:00|564.9|564.3|565.5|564.9|565.7|565.1|564.9|564.3|153
1585138800000|2020-03-25 12:20:00|565.3|564.7|562.4|561.8|565.4|564.8|562.1|561.5|380
1585139100000|2020-03-25 12:25:00|562.3|561.7|563.3|562.7|563.3|562.7|562.3|561.7|118
1585139400000|2020-03-25 12:30:00|563.5|562.9|564.3|563.7|564.8|564.2|563.2|562.6|274
1585139700000|2020-03-25 12:35:00|564.4|563.8|564.2|563.6|565|564.4|564.1|563.5|134
1585140000000|2020-03-25 12:40:00|564.5|563.9|564.7|564.1|565|564.4|563.7|563.1|153
1585143000000|2020-03-25 13:30:00|565.2|564.6|563.1|562.5|566.2|565.6|562.2|561.6|2140
1585143300000|2020-03-25 13:35:00|562.9|562.3|565.6|565|568.3|567.7|562.8|562.2|1785
1585143600000|2020-03-25 13:40:00|565.4|564.8|566.7|566.1|567|566.4|564.1|563.5|1121
1585143900000|2020-03-25 13:45:00|566.6|566|568.7|568.1|568.7|568.1|566.5|565.9|935
1585144200000|2020-03-25 13:50:00|568.8|568.2|567.6|567|568.8|568.2|566.3|565.7|791
1585144500000|2020-03-25 13:55:00|567.7|567.1|566.7|566.1|568.2|567.6|566.5|565.9|717
1585144800000|2020-03-25 14:00:00|566.9|566.3|566.6|566|567.7|567.1|566.2|565.6|800
1585145100000|2020-03-25 14:05:00|566.4|565.8|568.8|568.2|569.3|568.7|566.4|565.8|976
1585145400000|2020-03-25 14:10:00|569.1|568.5|567.9|567.3|569.1|568.5|567.6|567|1185
1585145700000|2020-03-25 14:15:00|568.1|567.5|566.8|566.2|568.8|568.2|566.6|566|1299
1585146000000|2020-03-25 14:20:00|566.9|566.3|570|569.4|570.1|569.5|566.8|566.2|999
1585146300000|2020-03-25 14:25:00|570.1|569.5|570.7|570.1|571.6|571|569.9|569.3|1721
1585146600000|2020-03-25 14:30:00|570.6|570|571.6|571|571.9|571.3|569.5|568.9|1409
1585146900000|2020-03-25 14:35:00|571.5|570.9|571.9|571.3|572.6|572|570.9|570.3|1217
1585147200000|2020-03-25 14:40:00|572.1|571.5|571.3|570.7|572.5|571.9|570.8|570.2|960
1585147500000|2020-03-25 14:45:00|571.5|570.9|572|571.4|572.5|571.9|571.3|570.7|339
1585147800000|2020-03-25 14:50:00|572.1|571.5|573.1|572.5|573.7|573.1|572|571.4|1049
1585148100000|2020-03-25 14:55:00|573.2|572.6|573.7|573.1|574.5|573.9|572.9|572.3|835
1585148400000|2020-03-25 15:00:00|573.5|572.9|570.2|569.6|573.7|573.1|569.9|569.3|1705
1585148700000|2020-03-25 15:05:00|570.3|569.7|570.2|569.6|571|570.4|569|568.4|1259
1585149000000|2020-03-25 15:10:00|570|569.4|571.1|570.5|571.2|570.6|569.3|568.7|579
1585149300000|2020-03-25 15:15:00|570.9|570.3|571.9|571.3|572.1|571.5|570.9|570.3|303
1585149600000|2020-03-25 15:20:00|572.1|571.5|572.8|572.2|573.3|572.7|572.1|571.5|632
1585149900000|2020-03-25 15:25:00|573|572.4|572.8|572.2|574|573.4|572.6|572|755
1585150200000|2020-03-25 15:30:00|572.7|572.1|572.7|572.1|574|573.4|572.5|571.9|430
1585150500000|2020-03-25 15:35:00|572.6|572|574|573.4|574|573.4|572.4|571.8|630
1585150800000|2020-03-25 15:40:00|573.9|573.3|572.1|571.5|574.2|573.6|571.8|571.2|1150
1585151100000|2020-03-25 15:45:00|572.2|571.6|571.8|571.2|572.5|571.9|571.5|570.9|529
1585151400000|2020-03-25 15:50:00|571.9|571.3|572.3|571.7|573.2|572.6|571.8|571.2|629
1585151700000|2020-03-25 15:55:00|572.2|571.6|573.7|573.1|573.9|573.3|572.2|571.6|357
1585152000000|2020-03-25 16:00:00|573.9|573.3|574.2|573.6|574.4|573.8|573.5|572.9|463
1585152300000|2020-03-25 16:05:00|574|573.4|573.7|573.1|574.4|573.8|573.7|573.1|568
1585152600000|2020-03-25 16:10:00|573.8|573.2|574.8|574.2|575|574.4|573.7|573.1|438
1585152900000|2020-03-25 16:15:00|574.7|574.1|574.7|574.1|574.9|574.3|573.5|572.9|285
1585153200000|2020-03-25 16:20:00|574.8|574.2|575.2|574.6|575.3|574.7|574|573.4|270
1585153500000|2020-03-25 16:25:00|575|574.4|577.3|576.7|577.7|577.1|574.8|574.2|1368
1585153800000|2020-03-25 16:30:00|577.4|576.8|577.5|576.9|577.7|577.1|576.9|576.3|597
1585154100000|2020-03-25 16:35:00|577.6|577|576.8|576.2|577.8|577.2|575.9|575.3|526
1585154400000|2020-03-25 16:40:00|576.9|576.3|576.3|575.7|577.3|576.7|575.8|575.2|672
1585154700000|2020-03-25 16:45:00|576.4|575.8|576.6|576|576.8|576.2|576|575.4|411
1585155000000|2020-03-25 16:50:00|576.5|575.9|576.8|576.2|576.8|576.2|575.8|575.2|367
1585155300000|2020-03-25 16:55:00|576.5|575.9|575.7|575.1|576.6|576|575.7|575.1|520
1585155600000|2020-03-25 17:00:00|575.4|574.8|577.2|576.6|577.6|577|575.4|574.8|340
1585155900000|2020-03-25 17:05:00|577.1|576.5|577.6|577|578.3|577.7|577|576.4|396
1585156200000|2020-03-25 17:10:00|577.7|577.1|577.6|577|578.1|577.5|577.4|576.8|318
1585156500000|2020-03-25 17:15:00|577.4|576.8|579.9|579.3|580.4|579.8|577.4|576.8|656
1585156800000|2020-03-25 17:20:00|579.8|579.2|580.3|579.7|581.1|580.5|579.3|578.7|611
1585157100000|2020-03-25 17:25:00|580.1|579.5|579.3|578.7|580.7|580.1|579.2|578.6|550
1585157400000|2020-03-25 17:30:00|579.1|578.5|579.2|578.6|579.3|578.7|578|577.4|421
1585157700000|2020-03-25 17:35:00|579.3|578.7|578.7|578.1|579.3|578.7|578.3|577.7|338
1585158000000|2020-03-25 17:40:00|578.8|578.2|576.8|576.2|579.1|578.5|575.7|575.1|1022
1585158300000|2020-03-25 17:45:00|576.7|576.1|577.1|576.5|577.8|577.2|576.7|576.1|337
1585158600000|2020-03-25 17:50:00|577|576.4|576|575.4|578|577.4|576|575.4|549
1585158900000|2020-03-25 17:55:00|575.8|575.2|576.7|576.1|576.9|576.3|575.5|574.9|356
1585159200000|2020-03-25 18:00:00|576.6|576|574.2|573.6|577.6|577|574.2|573.6|945
1585159500000|2020-03-25 18:05:00|573.9|573.3|576|575.4|576.5|575.9|573.2|572.6|1233
1585159800000|2020-03-25 18:10:00|575.7|575.1|578.6|578|578.8|578.2|574.3|573.7|2627
1585160100000|2020-03-25 18:15:00|578.5|577.9|577.1|576.5|578.6|578|576|575.4|1569
1585180800000|2020-03-26 00:00:00|576.6|576|573.5|572.9|576.9|576.3|573|572.4|766
1585181100000|2020-03-26 00:05:00|573.4|572.8|573.2|572.6|573.5|572.9|572.5|571.9|232
1585181400000|2020-03-26 00:10:00|573.5|572.9|573.7|573.1|574.4|573.8|573.2|572.6|81
1585181700000|2020-03-26 00:15:00|573.6|573|573.4|572.8|573.8|573.2|573.2|572.6|65
1585182000000|2020-03-26 00:20:00|573.6|573|572.9|572.3|573.7|573.1|572.8|572.2|83
1585182300000|2020-03-26 00:25:00|573|572.4|571.1|570.5|573|572.4|570.4|569.8|336
1585182600000|2020-03-26 00:30:00|571.2|570.6|571.6|571|571.7|571.1|571|570.4|102
1585182900000|2020-03-26 00:35:00|571.7|571.1|571.9|571.3|572.7|572.1|571.7|571.1|53
1585183200000|2020-03-26 00:40:00|571.7|571.1|571.9|571.3|571.9|571.3|571.7|571.1|33
1585183500000|2020-03-26 00:45:00|571.8|571.2|571.7|571.1|571.8|571.2|571.5|570.9|27
1585183800000|2020-03-26 00:50:00|571.2|570.6|571.7|571.1|571.8|571.2|571|570.4|94
1585184100000|2020-03-26 00:55:00|571.8|571.2|570.8|570.2|571.8|571.2|570.2|569.6|133
1585184400000|2020-03-26 01:00:00|570.9|570.3|570.9|570.3|571.2|570.6|570.8|570.2|28
1585184700000|2020-03-26 01:05:00|570.7|570.1|570.3|569.7|570.7|570.1|570.2|569.6|31
1585185000000|2020-03-26 01:10:00|570.2|569.6|569.3|568.7|570.2|569.6|568.8|568.2|313
1585185300000|2020-03-26 01:15:00|569.4|568.8|569.4|568.8|569.8|569.2|569.1|568.5|147
1585185600000|2020-03-26 01:20:00|569.5|568.9|569.8|569.2|570|569.4|569|568.4|86
1585185900000|2020-03-26 01:25:00|569.6|569|570.3|569.7|570.3|569.7|569.5|568.9|61
1585186200000|2020-03-26 01:30:00|570.2|569.6|570.1|569.5|570.4|569.8|570|569.4|14
1585186500000|2020-03-26 01:35:00|570.2|569.6|568.6|568|570.3|569.7|568.6|568|229
1585186800000|2020-03-26 01:40:00|568.7|568.1|569|568.4|569.3|568.7|568.6|568|191
1585187100000|2020-03-26 01:45:00|569.1|568.5|569|568.4|569.1|568.5|568.9|568.3|15
1585187400000|2020-03-26 01:50:00|569.1|568.5|569.6|569|569.6|569|569.1|568.5|34
1585187700000|2020-03-26 01:55:00|569.5|568.9|570|569.4|570.1|569.5|569.4|568.8|29
1585188000000|2020-03-26 02:00:00|569.8|569.2|569.9|569.3|570|569.4|569.7|569.1|31
1585188300000|2020-03-26 02:05:00|569.8|569.2|570|569.4|570.1|569.5|569.6|569|15
1585188600000|2020-03-26 02:10:00|570.1|569.5|569.9|569.3|570.1|569.5|569.9|569.3|12
1585188900000|2020-03-26 02:15:00|569.7|569.1|570|569.4|570|569.4|569.6|569|23
1585189200000|2020-03-26 02:20:00|569.9|569.3|570|569.4|570|569.4|569.9|569.3|6
1585189500000|2020-03-26 02:25:00|570.1|569.5|570|569.4|570.1|569.5|569.8|569.2|30
1585189800000|2020-03-26 02:30:00|570.1|569.5|569.9|569.3|570.2|569.6|569.9|569.3|21
1585190100000|2020-03-26 02:35:00|569.7|569.1|569.2|568.6|569.7|569.1|568.7|568.1|100
1585190400000|2020-03-26 02:40:00|569.3|568.7|569.3|568.7|569.5|568.9|568.9|568.3|13
1585190700000|2020-03-26 02:45:00|569.2|568.6|569.5|568.9|569.5|568.9|569.1|568.5|30
1585191000000|2020-03-26 02:50:00|569.4|568.8|569.6|569|569.6|569|569.2|568.6|12
1585191300000|2020-03-26 02:55:00|569.4|568.8|569.9|569.3|570|569.4|569.4|568.8|18
1585191600000|2020-03-26 03:00:00|570.1|569.5|570.3|569.7|570.5|569.9|570.1|569.5|20
1585191900000|2020-03-26 03:05:00|570.2|569.6|570.5|569.9|570.5|569.9|570.1|569.5|14
1585192200000|2020-03-26 03:10:00|570.4|569.8|569.9|569.3|570.4|569.8|569.7|569.1|18
1585192500000|2020-03-26 03:15:00|570|569.4|570.2|569.6|570.2|569.6|569.7|569.1|3
1585192800000|2020-03-26 03:20:00|570.1|569.5|569.7|569.1|570.4|569.8|569.6|569|40
1585193100000|2020-03-26 03:25:00|569.8|569.2|569.6|569|569.8|569.2|569.6|569|3
1585193400000|2020-03-26 03:30:00|569.7|569.1|569.6|569|569.7|569.1|569.3|568.7|7
1585193700000|2020-03-26 03:35:00|569.7|569.1|569.5|568.9|569.7|569.1|569.5|568.9|1
1585194000000|2020-03-26 03:40:00|569.6|569|569.6|569|569.6|569|569.6|569|0
1585194300000|2020-03-26 03:45:00|569.7|569.1|569.7|569.1|569.7|569.1|569.5|568.9|7
1585194600000|2020-03-26 03:50:00|570|569.4|570|569.4|570|569.4|569.9|569.3|5
1585194900000|2020-03-26 03:55:00|570.2|569.6|569.9|569.3|570.2|569.6|569.7|569.1|4
1585195200000|2020-03-26 04:00:00|569.8|569.2|569.8|569.2|569.9|569.3|569.8|569.2|4
1585195500000|2020-03-26 04:05:00|569.7|569.1|569.8|569.2|569.9|569.3|569.7|569.1|5
1585195800000|2020-03-26 04:10:00|569.7|569.1|569.9|569.3|569.9|569.3|569.7|569.1|2
1585196100000|2020-03-26 04:15:00|569.7|569.1|569.4|568.8|569.7|569.1|569.4|568.8|17
1585196400000|2020-03-26 04:20:00|569.5|568.9|569.5|568.9|569.5|568.9|569.5|568.9|1
1585196700000|2020-03-26 04:25:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|0
1585197000000|2020-03-26 04:30:00|569.6|569|569.7|569.1|569.7|569.1|569.4|568.8|7
1585197300000|2020-03-26 04:35:00|569.6|569|569.7|569.1|569.7|569.1|569.5|568.9|4
1585197600000|2020-03-26 04:40:00|569.8|569.2|569.8|569.2|569.9|569.3|569.7|569.1|12
1585197900000|2020-03-26 04:45:00|569.9|569.3|570.4|569.8|570.4|569.8|569.8|569.2|14
1585198200000|2020-03-26 04:50:00|570.5|569.9|571|570.4|571|570.4|570.4|569.8|32
1585198500000|2020-03-26 04:55:00|571.1|570.5|571.1|570.5|571.1|570.5|570.8|570.2|25
1585198800000|2020-03-26 05:00:00|570.9|570.3|570.1|569.5|571.1|570.5|569.9|569.3|31
1585199100000|2020-03-26 05:05:00|570.3|569.7|570.1|569.5|570.4|569.8|570.1|569.5|13
1585199400000|2020-03-26 05:10:00|570.4|569.8|570.5|569.9|570.6|570|570.1|569.5|14
1585199700000|2020-03-26 05:15:00|570.6|570|570.7|570.1|570.9|570.3|570.4|569.8|5
1585200000000|2020-03-26 05:20:00|570.8|570.2|570.6|570|571|570.4|570.4|569.8|35
1585200300000|2020-03-26 05:25:00|||||||||1
1585200600000|2020-03-26 05:30:00|570.9|570.3|570.9|570.3|570.9|570.3|570.6|570|8
1585200900000|2020-03-26 05:35:00|570.7|570.1|571.5|570.9|571.6|571|570.7|570.1|14
1585201200000|2020-03-26 05:40:00|571.3|570.7|571.2|570.6|571.4|570.8|571.1|570.5|18
1585201500000|2020-03-26 05:45:00|571.5|570.9|572|571.4|572.3|571.7|571.5|570.9|33
1585201800000|2020-03-26 05:50:00|572.1|571.5|571.7|571.1|572.1|571.5|571.6|571|35
1585202100000|2020-03-26 05:55:00|571.8|571.2|571.7|571.1|572|571.4|571.6|571|9
1585202400000|2020-03-26 06:00:00|571.8|571.2|572.1|571.5|572.3|571.7|571.6|571|8
1585202700000|2020-03-26 06:05:00|572|571.4|572.1|571.5|572.1|571.5|571.9|571.3|5
1585203000000|2020-03-26 06:10:00|572|571.4|571.7|571.1|572.4|571.8|571.7|571.1|24
1585203300000|2020-03-26 06:15:00|571.8|571.2|571.9|571.3|572.1|571.5|571.8|571.2|2
1585203600000|2020-03-26 06:20:00|572.1|571.5|572.6|572|572.6|572|571.9|571.3|27
1585203900000|2020-03-26 06:25:00|572.5|571.9|572.2|571.6|572.6|572|572.1|571.5|32
1585204200000|2020-03-26 06:30:00|572.1|571.5|573.7|573.1|573.7|573.1|571.6|571|97
1585204500000|2020-03-26 06:35:00|573.8|573.2|573.6|573|573.8|573.2|573.1|572.5|49
1585204800000|2020-03-26 06:40:00|573.5|572.9|573.8|573.2|573.8|573.2|573.3|572.7|18
1585205100000|2020-03-26 06:45:00|573.6|573|573.4|572.8|573.8|573.2|573.3|572.7|51
1585205400000|2020-03-26 06:50:00|573.3|572.7|573.3|572.7|573.5|572.9|573.3|572.7|40
1585205700000|2020-03-26 06:55:00|573.4|572.8|573|572.4|573.5|572.9|573|572.4|48
1585206000000|2020-03-26 07:00:00|573.2|572.6|572.6|572|573.3|572.7|572.6|572|45
1585206300000|2020-03-26 07:05:00|572.3|571.7|573.3|572.7|573.3|572.7|572.3|571.7|70
1585206600000|2020-03-26 07:10:00|573.5|572.9|572.8|572.2|573.5|572.9|572.8|572.2|26
1585206900000|2020-03-26 07:15:00|572.7|572.1|572.5|571.9|572.7|572.1|572.5|571.9|10
1585207200000|2020-03-26 07:20:00|572.8|572.2|573|572.4|573|572.4|572.8|572.2|11
1585207500000|2020-03-26 07:25:00|573.1|572.5|574|573.4|574|573.4|573|572.4|49
1585207800000|2020-03-26 07:30:00|573.7|573.1|573.6|573|574.2|573.6|573.5|572.9|63
1585208100000|2020-03-26 07:35:00|573.7|573.1|573.7|573.1|573.7|573.1|573.5|572.9|11
1585208400000|2020-03-26 07:40:00|573.6|573|573.7|573.1|573.7|573.1|573|572.4|43
1585208700000|2020-03-26 07:45:00|573.8|573.2|574.9|574.3|574.9|574.3|573.8|573.2|91
1585209000000|2020-03-26 07:50:00|574.7|574.1|574.9|574.3|575.2|574.6|574.5|573.9|104
1585209300000|2020-03-26 07:55:00|575.2|574.6|575.8|575.2|576.2|575.6|575.1|574.5|118
1585209600000|2020-03-26 08:00:00|575.7|575.1|574.7|574.1|575.8|575.2|574.6|574|39
1585209900000|2020-03-26 08:05:00|574.8|574.2|575.1|574.5|575.6|575|574.8|574.2|26
1585210200000|2020-03-26 08:10:00|574.9|574.3|573.9|573.3|575.1|574.5|573.9|573.3|25
1585210500000|2020-03-26 08:15:00|574|573.4|574.1|573.5|574.6|574|573.8|573.2|61
1585210800000|2020-03-26 08:20:00|574|573.4|573.7|573.1|574.1|573.5|573.2|572.6|75
1585211100000|2020-03-26 08:25:00|573.6|573|574.1|573.5|574.1|573.5|573.1|572.5|60
1585211400000|2020-03-26 08:30:00|574|573.4|574.1|573.5|574.1|573.5|573.6|573|56
1585211700000|2020-03-26 08:35:00|574|573.4|574.3|573.7|574.6|574|573.9|573.3|46
1585212000000|2020-03-26 08:40:00|574.4|573.8|573.6|573|574.6|574|573.6|573|127
1585212300000|2020-03-26 08:45:00|573.7|573.1|573.3|572.7|573.7|573.1|572.8|572.2|121
1585212600000|2020-03-26 08:50:00|573.2|572.6|572.6|572|573.2|572.6|572.6|572|89
1585212900000|2020-03-26 08:55:00|572.7|572.1|573.3|572.7|573.3|572.7|572.6|572|70
1585213200000|2020-03-26 09:00:00|573.1|572.5|573.4|572.8|573.5|572.9|573|572.4|71
1585213500000|2020-03-26 09:05:00|573.3|572.7|573.5|572.9|573.5|572.9|573.2|572.6|8
1585213800000|2020-03-26 09:10:00|573.6|573|574|573.4|574.3|573.7|573.6|573|52
1585214100000|2020-03-26 09:15:00|574.1|573.5|574.2|573.6|574.3|573.7|574|573.4|4
1585214400000|2020-03-26 09:20:00|574.1|573.5|574.1|573.5|574.4|573.8|574|573.4|26
1585214700000|2020-03-26 09:25:00|574.2|573.6|574.8|574.2|574.8|574.2|574.2|573.6|56
1585215000000|2020-03-26 09:30:00|574.7|574.1|574.5|573.9|575.2|574.6|574.2|573.6|67
1585215300000|2020-03-26 09:35:00|574.2|573.6|574.7|574.1|574.7|574.1|574.2|573.6|24
1585215600000|2020-03-26 09:40:00|574.8|574.2|574.5|573.9|574.9|574.3|574.2|573.6|37
1585215900000|2020-03-26 09:45:00|574.6|574|575.2|574.6|575.2|574.6|574.2|573.6|83
1585216200000|2020-03-26 09:50:00|575.1|574.5|574.8|574.2|575.2|574.6|574.5|573.9|103
1585216500000|2020-03-26 09:55:00|574.5|573.9|574.6|574|575|574.4|574.5|573.9|16
1585216800000|2020-03-26 10:00:00|574.7|574.1|573.3|572.7|574.7|574.1|573.3|572.7|76
1585217100000|2020-03-26 10:05:00|573.4|572.8|572.3|571.7|573.6|573|572.3|571.7|56
1585217400000|2020-03-26 10:10:00|572.1|571.5|572.3|571.7|572.3|571.7|571.5|570.9|74
1585217700000|2020-03-26 10:15:00|572.1|571.5|571.8|571.2|572.2|571.6|571.6|571|91
1585218000000|2020-03-26 10:20:00|571.7|571.1|570.5|569.9|571.7|571.1|570.5|569.9|45
1585218300000|2020-03-26 10:25:00|570.6|570|570.4|569.8|570.9|570.3|570.3|569.7|42
1585218600000|2020-03-26 10:30:00|570.5|569.9|570.2|569.6|571.5|570.9|570.2|569.6|139
1585218900000|2020-03-26 10:35:00|570.3|569.7|569.8|569.2|570.3|569.7|569.8|569.2|32
1585219200000|2020-03-26 10:40:00|569.6|569|570.4|569.8|570.6|570|569.6|569|86
1585219500000|2020-03-26 10:45:00|570.5|569.9|571.5|570.9|571.8|571.2|570.3|569.7|44
1585219800000|2020-03-26 10:50:00|571.6|571|571.2|570.6|571.7|571.1|571.1|570.5|22
1585220100000|2020-03-26 10:55:00|571.1|570.5|571|570.4|571.6|571|571|570.4|19
1585220400000|2020-03-26 11:00:00|570.9|570.3|571.2|570.6|571.3|570.7|570.9|570.3|12
1585220700000|2020-03-26 11:05:00|571.1|570.5|571.9|571.3|572|571.4|570.6|570|56
1585221000000|2020-03-26 11:10:00|572|571.4|572.1|571.5|572.3|571.7|572|571.4|31
1585221300000|2020-03-26 11:15:00|572|571.4|572.1|571.5|572.3|571.7|572|571.4|47
1585221600000|2020-03-26 11:20:00|572.2|571.6|572.1|571.5|572.4|571.8|572|571.4|120
1585221900000|2020-03-26 11:25:00|572.2|571.6|572.5|571.9|572.7|572.1|572|571.4|60
1585222200000|2020-03-26 11:30:00|572.4|571.8|572.5|571.9|572.5|571.9|572.3|571.7|11
1585222500000|2020-03-26 11:35:00|572.8|572.2|573|572.4|573|572.4|572.5|571.9|58
1585222800000|2020-03-26 11:40:00|573.1|572.5|574.3|573.7|574.4|573.8|573|572.4|335
1585223100000|2020-03-26 11:45:00|574.4|573.8|574.7|574.1|574.9|574.3|574.1|573.5|278
1585223400000|2020-03-26 11:50:00|574.5|573.9|574.5|573.9|574.9|574.3|574|573.4|117
1585223700000|2020-03-26 11:55:00|574.6|574|575.1|574.5|575.2|574.6|574.6|574|78
1585224000000|2020-03-26 12:00:00|574.9|574.3|574|573.4|575|574.4|574|573.4|91
1585224300000|2020-03-26 12:05:00|573.8|573.2|573.4|572.8|574.2|573.6|573.3|572.7|54
1585224600000|2020-03-26 12:10:00|573.3|572.7|572.3|571.7|573.3|572.7|571.8|571.2|262
1585224900000|2020-03-26 12:15:00|572.6|572|573.3|572.7|573.5|572.9|572.3|571.7|71
1585225200000|2020-03-26 12:20:00|573.4|572.8|573.3|572.7|573.4|572.8|573|572.4|42
1585225500000|2020-03-26 12:25:00|572.8|572.2|575.3|574.7|575.4|574.8|572.8|572.2|256
1585225800000|2020-03-26 12:30:00|575.4|574.8|575.6|575|576.2|575.6|574.3|573.7|490
1585226100000|2020-03-26 12:35:00|575.7|575.1|578.3|577.7|578.8|578.2|575.7|575.1|933
1585226400000|2020-03-26 12:40:00|578.4|577.8|577.5|576.9|578.5|577.9|576.7|576.1|435
1585229400000|2020-03-26 13:30:00|578.5|577.9|577.4|576.8|580|579.4|576.9|576.3|2232
1585229700000|2020-03-26 13:35:00|577.1|576.5|576.1|575.5|577.1|576.5|574.6|574|1445
1585230000000|2020-03-26 13:40:00|576|575.4|575.4|574.8|576.7|576.1|573.7|573.1|871
1585230300000|2020-03-26 13:45:00|575.3|574.7|575.2|574.6|576.7|576.1|574.3|573.7|983
1585230600000|2020-03-26 13:50:00|575.4|574.8|577.1|576.5|577.3|576.7|575.2|574.6|1873
1585230900000|2020-03-26 13:55:00|577.3|576.7|576.9|576.3|577.3|576.7|575.7|575.1|597
1585231200000|2020-03-26 14:00:00|576.7|576.1|572.7|572.1|577|576.4|570.8|570.2|1276
1585231500000|2020-03-26 14:05:00|572.9|572.3|570.3|569.7|573.5|572.9|569.8|569.2|915
1585231800000|2020-03-26 14:10:00|570.2|569.6|570.6|570|570.9|570.3|568.3|567.7|1224
1585232100000|2020-03-26 14:15:00|570.5|569.9|568.1|567.5|571.1|570.5|567.4|566.8|1157
1585232400000|2020-03-26 14:20:00|568.3|567.7|568.8|568.2|570.2|569.6|567.6|567|797
1585232700000|2020-03-26 14:25:00|568.9|568.3|568.9|568.3|569.3|568.7|567.8|567.2|290
1585233000000|2020-03-26 14:30:00|568.8|568.2|570|569.4|570.5|569.9|568.8|568.2|560
1585233300000|2020-03-26 14:35:00|569.8|569.2|569.3|568.7|570.1|569.5|569.3|568.7|423
1585233600000|2020-03-26 14:40:00|569.4|568.8|570.5|569.9|570.5|569.9|568.6|568|434
1585233900000|2020-03-26 14:45:00|570.3|569.7|569.9|569.3|571|570.4|569.7|569.1|511
1585234200000|2020-03-26 14:50:00|570|569.4|569.5|568.9|570|569.4|568.7|568.1|374
1585234500000|2020-03-26 14:55:00|569.7|569.1|567.5|566.9|569.7|569.1|567.3|566.7|427
1585234800000|2020-03-26 15:00:00|567.6|567|568.8|568.2|568.8|568.2|567.3|566.7|448
1585235100000|2020-03-26 15:05:00|568.5|567.9|569.6|569|570|569.4|568.3|567.7|214
1585235400000|2020-03-26 15:10:00|569.5|568.9|570.7|570.1|570.9|570.3|569.5|568.9|381
1585235700000|2020-03-26 15:15:00|570.8|570.2|571.5|570.9|571.9|571.3|570.4|569.8|396
1585236000000|2020-03-26 15:20:00|571.4|570.8|571.1|570.5|571.8|571.2|570.7|570.1|292
1585236300000|2020-03-26 15:25:00|571.3|570.7|569.5|568.9|571.4|570.8|568.3|567.7|580
1585236600000|2020-03-26 15:30:00|569.3|568.7|569|568.4|569.8|569.2|568.6|568|512
1585236900000|2020-03-26 15:35:00|569.1|568.5|568.7|568.1|569.3|568.7|568.6|568|171
1585237200000|2020-03-26 15:40:00|568.8|568.2|566.9|566.3|569|568.4|566.9|566.3|608
1585237500000|2020-03-26 15:45:00|566.7|566.1|566.4|565.8|567.8|567.2|566.2|565.6|1034
1585237800000|2020-03-26 15:50:00|566.6|566|566.9|566.3|567.4|566.8|566.4|565.8|366
1585238100000|2020-03-26 15:55:00|566.7|566.1|567.3|566.7|567.6|567|566.4|565.8|580
1585238400000|2020-03-26 16:00:00|567.5|566.9|568.3|567.7|568.6|568|567.5|566.9|505
1585238700000|2020-03-26 16:05:00|568.1|567.5|567.9|567.3|568.3|567.7|566.6|566|404
1585239000000|2020-03-26 16:10:00|568|567.4|567.3|566.7|568.7|568.1|567.3|566.7|258
1585239300000|2020-03-26 16:15:00|567.1|566.5|567.3|566.7|567.8|567.2|566.9|566.3|534
1585239600000|2020-03-26 16:20:00|567.5|566.9|567.1|566.5|567.8|567.2|567.1|566.5|207
1585239900000|2020-03-26 16:25:00|567.2|566.6|564.7|564.1|567.3|566.7|564.4|563.8|597
1585240200000|2020-03-26 16:30:00|564.8|564.2|564.3|563.7|566|565.4|564.1|563.5|629
1585240500000|2020-03-26 16:35:00|564.2|563.6|565.5|564.9|566.2|565.6|564.1|563.5|533
1585240800000|2020-03-26 16:40:00|565.6|565|564.9|564.3|566.1|565.5|563.5|562.9|446
1585241100000|2020-03-26 16:45:00|564.7|564.1|564.2|563.6|565.6|565|563.7|563.1|363
1585241400000|2020-03-26 16:50:00|564.1|563.5|565.1|564.5|565.5|564.9|564.1|563.5|224
1585241700000|2020-03-26 16:55:00|565|564.4|565.6|565|566.1|565.5|565|564.4|418
1585242000000|2020-03-26 17:00:00|565.5|564.9|563.6|563|565.5|564.9|563.4|562.8|473
1585242300000|2020-03-26 17:05:00|563.8|563.2|564.1|563.5|564.4|563.8|563.5|562.9|233
1585242600000|2020-03-26 17:10:00|564.2|563.6|564.1|563.5|564.6|564|563.3|562.7|357
1585242900000|2020-03-26 17:15:00|564.3|563.7|564.1|563.5|564.4|563.8|563.4|562.8|425
1585243200000|2020-03-26 17:20:00|563.9|563.3|563.7|563.1|564.2|563.6|562.6|562|515
1585243500000|2020-03-26 17:25:00|563.6|563|564.3|563.7|564.5|563.9|563.5|562.9|513
1585243800000|2020-03-26 17:30:00|564.5|563.9|565|564.4|565|564.4|563.8|563.2|324
1585244100000|2020-03-26 17:35:00|564.9|564.3|564.5|563.9|564.9|564.3|564.1|563.5|225
1585244400000|2020-03-26 17:40:00|564.7|564.1|565|564.4|565.6|565|564.4|563.8|305
1585244700000|2020-03-26 17:45:00|564.7|564.1|564.9|564.3|564.9|564.3|564|563.4|327
1585245000000|2020-03-26 17:50:00|565.2|564.6|566.7|566.1|566.9|566.3|565|564.4|606
1585245300000|2020-03-26 17:55:00|566.9|566.3|566.4|565.8|567.2|566.6|565.7|565.1|549
1585245600000|2020-03-26 18:00:00|566.2|565.6|566.7|566.1|567.3|566.7|566|565.4|910
1585245900000|2020-03-26 18:05:00|566.6|566|566.3|565.7|567.8|567.2|565.8|565.2|805
1585246200000|2020-03-26 18:10:00|566.2|565.6|565.9|565.3|566.9|566.3|564|563.4|3263
1585246500000|2020-03-26 18:15:00|566|565.4|566.3|565.7|567.2|566.6|565.7|565.1|446
1585267200000|2020-03-27 00:00:00|566.6|566|564.5|563.9|567.5|566.9|563|562.4|513
1585267500000|2020-03-27 00:05:00|564.1|563.5|562.3|561.7|564.1|563.5|561.6|561|413
1585267800000|2020-03-27 00:10:00|562.4|561.8|562.2|561.6|562.8|562.2|561.8|561.2|149
1585268100000|2020-03-27 00:15:00|562.3|561.7|562|561.4|562.5|561.9|562|561.4|92
1585268400000|2020-03-27 00:20:00|562.1|561.5|562.3|561.7|562.4|561.8|561.4|560.8|264
1585268700000|2020-03-27 00:25:00|562.2|561.6|562.9|562.3|563.8|563.2|562.2|561.6|266
1585269000000|2020-03-27 00:30:00|563.1|562.5|563.5|562.9|563.7|563.1|563.1|562.5|52
1585269300000|2020-03-27 00:35:00|563.4|562.8|563.8|563.2|564.1|563.5|563.4|562.8|99
1585269600000|2020-03-27 00:40:00|564.1|563.5|564.4|563.8|564.6|564|563.4|562.8|73
1585269900000|2020-03-27 00:45:00|564.7|564.1|564.1|563.5|565|564.4|564.1|563.5|91
1585270200000|2020-03-27 00:50:00|564|563.4|564.1|563.5|564.4|563.8|564|563.4|19
1585270500000|2020-03-27 00:55:00|564.2|563.6|564.2|563.6|564.4|563.8|563.7|563.1|59
1585270800000|2020-03-27 01:00:00|564.1|563.5|565|564.4|565.1|564.5|564.1|563.5|92
1585271100000|2020-03-27 01:05:00|564.9|564.3|564.8|564.2|565.3|564.7|564.5|563.9|20
1585271400000|2020-03-27 01:10:00|564.7|564.1|565.5|564.9|565.5|564.9|564.5|563.9|43
1585271700000|2020-03-27 01:15:00|565.4|564.8|566.2|565.6|566.3|565.7|565.4|564.8|76
1585272000000|2020-03-27 01:20:00|566.1|565.5|565.4|564.8|566.3|565.7|565.1|564.5|38
1585272300000|2020-03-27 01:25:00|565.3|564.7|565.6|565|565.6|565|565.3|564.7|23
1585272600000|2020-03-27 01:30:00|565.5|564.9|565.1|564.5|565.5|564.9|564.9|564.3|37
1585272900000|2020-03-27 01:35:00|564.9|564.3|564.8|564.2|565.1|564.5|564.8|564.2|5
1585273200000|2020-03-27 01:40:00|565.1|564.5|565.2|564.6|565.3|564.7|564.8|564.2|29
1585273500000|2020-03-27 01:45:00|564.8|564.2|564.9|564.3|564.9|564.3|564.8|564.2|23
1585273800000|2020-03-27 01:50:00|565.1|564.5|565.9|565.3|565.9|565.3|564.8|564.2|45
1585274100000|2020-03-27 01:55:00|565.8|565.2|566.5|565.9|566.8|566.2|565.8|565.2|74
1585274400000|2020-03-27 02:00:00|566.6|566|567.8|567.2|568|567.4|566.6|566|80
1585274700000|2020-03-27 02:05:00|567.7|567.1|568|567.4|568|567.4|567.5|566.9|38
1585275000000|2020-03-27 02:10:00|568.1|567.5|568.1|567.5|568.4|567.8|567.4|566.8|67
1585275300000|2020-03-27 02:15:00|568|567.4|568|567.4|568|567.4|567.8|567.2|13
1585275600000|2020-03-27 02:20:00|567.9|567.3|568|567.4|568.2|567.6|567.8|567.2|8
1585275900000|2020-03-27 02:25:00|568.1|567.5|568.9|568.3|568.9|568.3|568|567.4|52
1585276200000|2020-03-27 02:30:00|568.7|568.1|568.2|567.6|568.7|568.1|568.2|567.6|40
1585276500000|2020-03-27 02:35:00|568.3|567.7|567.9|567.3|568.3|567.7|567.5|566.9|38
1585276800000|2020-03-27 02:40:00|567.8|567.2|567.9|567.3|567.9|567.3|567.5|566.9|4
1585277100000|2020-03-27 02:45:00|568|567.4|568.2|567.6|568.4|567.8|568|567.4|32
1585277400000|2020-03-27 02:50:00|568.3|567.7|568.4|567.8|568.4|567.8|568|567.4|8
1585277700000|2020-03-27 02:55:00|568.3|567.7|567.4|566.8|568.3|567.7|567.4|566.8|35
1585278000000|2020-03-27 03:00:00|567.3|566.7|567.8|567.2|568|567.4|567.3|566.7|14
1585278300000|2020-03-27 03:05:00|567.9|567.3|567.3|566.7|567.9|567.3|567.3|566.7|20
1585278600000|2020-03-27 03:10:00|567.4|566.8|566.9|566.3|567.8|567.2|566.6|566|46
1585278900000|2020-03-27 03:15:00|566.8|566.2|566.8|566.2|567.1|566.5|566.7|566.1|4
1585279200000|2020-03-27 03:20:00|566.9|566.3|566.8|566.2|567.1|566.5|566.7|566.1|11
1585279500000|2020-03-27 03:25:00|566.9|566.3|567.7|567.1|567.7|567.1|566.7|566.1|24
1585279800000|2020-03-27 03:30:00|567.8|567.2|567.6|567|567.8|567.2|567.6|567|6
1585280100000|2020-03-27 03:35:00|||||||||2
1585280400000|2020-03-27 03:40:00|567.3|566.7|568.1|567.5|568.2|567.6|567.1|566.5|33
1585280700000|2020-03-27 03:45:00|568.2|567.6|567.7|567.1|568.2|567.6|567.1|566.5|38
1585281000000|2020-03-27 03:50:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|7
1585281300000|2020-03-27 03:55:00|567.6|567|567.7|567.1|567.7|567.1|567.3|566.7|12
1585281600000|2020-03-27 04:00:00|567.6|567|567.6|567|568|567.4|567.6|567|14
1585281900000|2020-03-27 04:05:00|567.8|567.2|567.6|567|567.8|567.2|567.5|566.9|2
1585282200000|2020-03-27 04:10:00|567.5|566.9|567.5|566.9|567.7|567.1|567.5|566.9|3
1585282500000|2020-03-27 04:15:00|567.4|566.8|567|566.4|567.5|566.9|567|566.4|33
1585282800000|2020-03-27 04:20:00|566.7|566.1|566.9|566.3|567|566.4|566.6|566|58
1585283100000|2020-03-27 04:25:00|567|566.4|566.2|565.6|567.2|566.6|565.7|565.1|48
1585283400000|2020-03-27 04:30:00|566.3|565.7|565.8|565.2|566.3|565.7|565.5|564.9|19
1585283700000|2020-03-27 04:35:00|566|565.4|566|565.4|566.1|565.5|566|565.4|2
1585284000000|2020-03-27 04:40:00|565.9|565.3|566|565.4|566.1|565.5|565.9|565.3|1
1585284300000|2020-03-27 04:45:00|565.9|565.3|566.1|565.5|566.1|565.5|565.9|565.3|2
1585284600000|2020-03-27 04:50:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|3
1585284900000|2020-03-27 04:55:00|566.1|565.5|566.1|565.5|566.1|565.5|566|565.4|6
1585285200000|2020-03-27 05:00:00|566|565.4|565.6|565|566|565.4|565.3|564.7|13
1585285500000|2020-03-27 05:05:00|565.9|565.3|565.2|564.6|566.1|565.5|565.1|564.5|56
1585285800000|2020-03-27 05:10:00|565.1|564.5|565.1|564.5|565.3|564.7|565.1|564.5|14
1585286100000|2020-03-27 05:15:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|10
1585286400000|2020-03-27 05:20:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|4
1585286700000|2020-03-27 05:25:00|565.1|564.5|565.1|564.5|565.1|564.5|565.1|564.5|4
1585287000000|2020-03-27 05:30:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|12
1585287300000|2020-03-27 05:35:00|565.3|564.7|564.2|563.6|565.4|564.8|564.2|563.6|66
1585287600000|2020-03-27 05:40:00|564.3|563.7|564.7|564.1|564.8|564.2|564.2|563.6|37
1585287900000|2020-03-27 05:45:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|7
1585288200000|2020-03-27 05:50:00|564.5|563.9|564.7|564.1|564.9|564.3|564.4|563.8|8
1585288500000|2020-03-27 05:55:00|564.8|564.2|564.9|564.3|565|564.4|564.8|564.2|3
1585288800000|2020-03-27 06:00:00|564.7|564.1|565.5|564.9|565.5|564.9|564.7|564.1|14
1585289100000|2020-03-27 06:05:00|565.6|565|566.6|566|566.8|566.2|565.6|565|24
1585289400000|2020-03-27 06:10:00|566.5|565.9|566|565.4|567.5|566.9|566|565.4|76
1585289700000|2020-03-27 06:15:00|566.1|565.5|566.1|565.5|566.4|565.8|565.8|565.2|4
1585290000000|2020-03-27 06:20:00|566|565.4|566.4|565.8|566.4|565.8|565.9|565.3|7
1585290300000|2020-03-27 06:25:00|566.3|565.7|566.2|565.6|566.5|565.9|566|565.4|11
1585290600000|2020-03-27 06:30:00|566.3|565.7|566.3|565.7|566.6|566|566.2|565.6|14
1585290900000|2020-03-27 06:35:00|566.2|565.6|567.1|566.5|567.1|566.5|566.1|565.5|13
1585291200000|2020-03-27 06:40:00|567.3|566.7|567.2|566.6|567.4|566.8|567.1|566.5|24
1585291500000|2020-03-27 06:45:00|567.1|566.5|567.2|566.6|567.4|566.8|566.8|566.2|19
1585291800000|2020-03-27 06:50:00|567.1|566.5|567.3|566.7|567.6|567|566.8|566.2|21
1585292100000|2020-03-27 06:55:00|567.2|566.6|567.1|566.5|567.3|566.7|567.1|566.5|13
1585292400000|2020-03-27 07:00:00|567|566.4|566.8|566.2|567.1|566.5|566.8|566.2|2
1585292700000|2020-03-27 07:05:00|566.7|566.1|566.7|566.1|567.2|566.6|566.3|565.7|17
1585293000000|2020-03-27 07:10:00|566.6|566|566.4|565.8|566.9|566.3|566.2|565.6|25
1585293300000|2020-03-27 07:15:00|566.3|565.7|565.9|565.3|566.3|565.7|565.8|565.2|4
1585293600000|2020-03-27 07:20:00|566.1|565.5|565.3|564.7|566.2|565.6|565.3|564.7|14
1585293900000|2020-03-27 07:25:00|565.4|564.8|565.4|564.8|565.8|565.2|565.3|564.7|8
1585294200000|2020-03-27 07:30:00|565.5|564.9|565.2|564.6|565.5|564.9|565.2|564.6|6
1585294500000|2020-03-27 07:35:00|565|564.4|564.9|564.3|565.2|564.6|564.8|564.2|63
1585294800000|2020-03-27 07:40:00|564.6|564|565.6|565|565.7|565.1|564.6|564|40
1585295100000|2020-03-27 07:45:00|565.7|565.1|565.3|564.7|565.8|565.2|565.1|564.5|28
1585295400000|2020-03-27 07:50:00|565.4|564.8|565|564.4|565.4|564.8|564.9|564.3|24
1585295700000|2020-03-27 07:55:00|564.9|564.3|564.4|563.8|564.9|564.3|564.2|563.6|46
1585296000000|2020-03-27 08:00:00|564.5|563.9|564.8|564.2|565|564.4|564.5|563.9|26
1585296300000|2020-03-27 08:05:00|564.9|564.3|565|564.4|565.2|564.6|564.8|564.2|5
1585296600000|2020-03-27 08:10:00|565.1|564.5|564.9|564.3|565.1|564.5|564.8|564.2|55
1585296900000|2020-03-27 08:15:00|565|564.4|565.3|564.7|565.3|564.7|564.9|564.3|12
1585297200000|2020-03-27 08:20:00|565.2|564.6|565.3|564.7|565.4|564.8|564.9|564.3|8
1585297500000|2020-03-27 08:25:00|565.4|564.8|565.5|564.9|565.6|565|565.2|564.6|69
1585297800000|2020-03-27 08:30:00|565.6|565|566.4|565.8|566.6|566|565.4|564.8|64
1585298100000|2020-03-27 08:35:00|566.6|566|566|565.4|566.7|566.1|566|565.4|15
1585298400000|2020-03-27 08:40:00|566.1|565.5|565.6|565|566.1|565.5|565.6|565|34
1585298700000|2020-03-27 08:45:00|565.7|565.1|565.7|565.1|565.7|565.1|565.3|564.7|8
1585299000000|2020-03-27 08:50:00|565.8|565.2|565.6|565|565.8|565.2|565.6|565|3
1585299300000|2020-03-27 08:55:00|565.3|564.7|565.7|565.1|565.8|565.2|565.3|564.7|7
1585299600000|2020-03-27 09:00:00|565.6|565|566.2|565.6|566.8|566.2|565.6|565|60
1585299900000|2020-03-27 09:05:00|566.1|565.5|567|566.4|567.4|566.8|566|565.4|170
1585300200000|2020-03-27 09:10:00|567.1|566.5|568.3|567.7|568.6|568|567|566.4|237
1585300500000|2020-03-27 09:15:00|568.4|567.8|569.3|568.7|569.6|569|568.1|567.5|90
1585300800000|2020-03-27 09:20:00|569.1|568.5|570.1|569.5|570.6|570|569.1|568.5|160
1585301100000|2020-03-27 09:25:00|569.9|569.3|570.8|570.2|570.8|570.2|569.9|569.3|140
1585301400000|2020-03-27 09:30:00|571.3|570.7|570.1|569.5|571.3|570.7|569.4|568.8|260
1585301700000|2020-03-27 09:35:00|570|569.4|569.4|568.8|570.1|569.5|569.4|568.8|54
1585302000000|2020-03-27 09:40:00|569.5|568.9|569.5|568.9|569.8|569.2|569.4|568.8|34
1585302300000|2020-03-27 09:45:00|569.6|569|568.6|568|569.6|569|568.5|567.9|119
1585302600000|2020-03-27 09:50:00|568.7|568.1|569.2|568.6|569.4|568.8|568.7|568.1|34
1585302900000|2020-03-27 09:55:00|569.1|568.5|569.2|568.6|569.7|569.1|569.1|568.5|35
1585303200000|2020-03-27 10:00:00|569.3|568.7|569.8|569.2|570.4|569.8|569.3|568.7|55
1585303500000|2020-03-27 10:05:00|569.6|569|570.6|570|571.2|570.6|569.6|569|161
1585303800000|2020-03-27 10:10:00|570.7|570.1|571.6|571|571.6|571|570.4|569.8|83
1585304100000|2020-03-27 10:15:00|571.4|570.8|570.6|570|571.6|571|570.4|569.8|69
1585304400000|2020-03-27 10:20:00|570.5|569.9|571.1|570.5|571.1|570.5|570.4|569.8|46
1585304700000|2020-03-27 10:25:00|570.8|570.2|570.5|569.9|570.8|570.2|570.3|569.7|19
1585305000000|2020-03-27 10:30:00|570.6|570|569.8|569.2|570.6|570|569.6|569|40
1585305300000|2020-03-27 10:35:00|570|569.4|570.8|570.2|571.1|570.5|569.8|569.2|50
1585305600000|2020-03-27 10:40:00|570.9|570.3|570.8|570.2|570.9|570.3|570.8|570.2|11
1585305900000|2020-03-27 10:45:00|570.9|570.3|571|570.4|571.1|570.5|570.8|570.2|38
1585306200000|2020-03-27 10:50:00|571.1|570.5|572.5|571.9|573|572.4|571|570.4|395
1585306500000|2020-03-27 10:55:00|572.6|572|572|571.4|572.6|572|571.8|571.2|71
1585306800000|2020-03-27 11:00:00|572.3|571.7|572.1|571.5|572.5|571.9|572|571.4|124
1585307100000|2020-03-27 11:05:00|572|571.4|571.9|571.3|572.3|571.7|571.9|571.3|30
1585307400000|2020-03-27 11:10:00|572|571.4|572|571.4|572.5|571.9|571.9|571.3|109
1585307700000|2020-03-27 11:15:00|572.1|571.5|572|571.4|572.1|571.5|571.8|571.2|27
1585308000000|2020-03-27 11:20:00|571.8|571.2|571.7|571.1|571.8|571.2|570.8|570.2|74
1585308300000|2020-03-27 11:25:00|571.8|571.2|571.9|571.3|572.4|571.8|571.5|570.9|139
1585308600000|2020-03-27 11:30:00|571.8|571.2|571.6|571|572.4|571.8|571.5|570.9|118
1585308900000|2020-03-27 11:35:00|571.8|571.2|572.7|572.1|573.4|572.8|571.6|571|274
1585309200000|2020-03-27 11:40:00|572.6|572|574.3|573.7|574.4|573.8|572.6|572|400
1585309500000|2020-03-27 11:45:00|574.2|573.6|574.7|574.1|574.7|574.1|573.4|572.8|239
1585309800000|2020-03-27 11:50:00|574.9|574.3|574.5|573.9|576.3|575.7|573.6|573|534
1585310100000|2020-03-27 11:55:00|574.6|574|576.6|576|576.6|576|574.4|573.8|418
1585310400000|2020-03-27 12:00:00|576.4|575.8|576.4|575.8|576.4|575.8|574.7|574.1|293
1585310700000|2020-03-27 12:05:00|576.2|575.6|575|574.4|576.7|576.1|575|574.4|180
1585311000000|2020-03-27 12:10:00|574.9|574.3|574.3|573.7|575|574.4|574|573.4|329
1585311300000|2020-03-27 12:15:00|574|573.4|574|573.4|574.7|574.1|573.4|572.8|204
1585311600000|2020-03-27 12:20:00|573.7|573.1|573.6|573|574.6|574|572.6|572|375
1585311900000|2020-03-27 12:25:00|573.9|573.3|575.8|575.2|576.1|575.5|572.9|572.3|373
1585312200000|2020-03-27 12:30:00|576|575.4|576.1|575.5|577.2|576.6|575.5|574.9|670
1585312500000|2020-03-27 12:35:00|576.5|575.9|576.2|575.6|577.1|576.5|575.3|574.7|412
1585312800000|2020-03-27 12:40:00|576.1|575.5|576.7|576.1|576.7|576.1|575.5|574.9|399
1585315800000|2020-03-27 13:30:00|576.9|576.3|580.1|579.5|580.6|580|576.9|576.3|2867
1585316100000|2020-03-27 13:35:00|580.3|579.7|578.4|577.8|581.8|581.2|578.1|577.5|1864
1585316400000|2020-03-27 13:40:00|578.6|578|576.5|575.9|579.1|578.5|576.4|575.8|1090
1585316700000|2020-03-27 13:45:00|576.2|575.6|574.8|574.2|578.1|577.5|573.8|573.2|1135
1585317000000|2020-03-27 13:50:00|574.7|574.1|577.1|576.5|578.6|578|574.5|573.9|1662
1585317300000|2020-03-27 13:55:00|576.9|576.3|578.5|577.9|579.8|579.2|576.9|576.3|1771
1585317600000|2020-03-27 14:00:00|578.6|578|578.7|578.1|581.7|581.1|578.4|577.8|1815
1585317900000|2020-03-27 14:05:00|578.9|578.3|580.8|580.2|581.4|580.8|578.5|577.9|1133
1585318200000|2020-03-27 14:10:00|580.9|580.3|579|578.4|581.2|580.6|577.8|577.2|1054
1585318500000|2020-03-27 14:15:00|578.9|578.3|578|577.4|579|578.4|577.9|577.3|951
1585318800000|2020-03-27 14:20:00|578.1|577.5|577.5|576.9|579.5|578.9|577.1|576.5|756
1585319100000|2020-03-27 14:25:00|577.7|577.1|576.5|575.9|578.1|577.5|576.1|575.5|1134
1585319400000|2020-03-27 14:30:00|576.4|575.8|573.6|573|576.4|575.8|572.9|572.3|1222
1585319700000|2020-03-27 14:35:00|573.7|573.1|572.9|572.3|574.5|573.9|570.9|570.3|1755
1585320000000|2020-03-27 14:40:00|572.7|572.1|571|570.4|573.3|572.7|570.5|569.9|639
1585320300000|2020-03-27 14:45:00|570.9|570.3|570.9|570.3|572.5|571.9|570.7|570.1|378
1585320600000|2020-03-27 14:50:00|571|570.4|572.7|572.1|573.2|572.6|570.4|569.8|580
1585320900000|2020-03-27 14:55:00|572.5|571.9|573.3|572.7|573.7|573.1|572.3|571.7|283
1585321200000|2020-03-27 15:00:00|573.2|572.6|571.2|570.6|573.6|573|570.6|570|584
1585321500000|2020-03-27 15:05:00|571.3|570.7|572.4|571.8|572.8|572.2|571.2|570.6|266
1585321800000|2020-03-27 15:10:00|572.6|572|573.5|572.9|573.8|573.2|571.9|571.3|869
1585322100000|2020-03-27 15:15:00|573.6|573|573.2|572.6|574.9|574.3|573.1|572.5|368
1585322400000|2020-03-27 15:20:00|573.3|572.7|574.2|573.6|574.5|573.9|573.3|572.7|252
1585322700000|2020-03-27 15:25:00|574.3|573.7|572.5|571.9|574.8|574.2|572.3|571.7|372
1585323000000|2020-03-27 15:30:00|572.4|571.8|573.6|573|574.1|573.5|572.3|571.7|270
1585323300000|2020-03-27 15:35:00|573.9|573.3|573.8|573.2|574.1|573.5|573.6|573|116
1585323600000|2020-03-27 15:40:00|573.7|573.1|573.4|572.8|574.3|573.7|573.3|572.7|192
1585323900000|2020-03-27 15:45:00|573.5|572.9|572.5|571.9|573.7|573.1|572|571.4|300
1585324200000|2020-03-27 15:50:00|572.4|571.8|572.4|571.8|572.8|572.2|571.9|571.3|174
1585324500000|2020-03-27 15:55:00|572.5|571.9|572.2|571.6|573.4|572.8|572.1|571.5|260
1585324800000|2020-03-27 16:00:00|572.1|571.5|571.9|571.3|572.8|572.2|571.2|570.6|236
1585325100000|2020-03-27 16:05:00|572|571.4|571.4|570.8|572.6|572|571.3|570.7|444
1585325400000|2020-03-27 16:10:00|571.5|570.9|571.8|571.2|572.5|571.9|571.3|570.7|213
1585325700000|2020-03-27 16:15:00|571.9|571.3|572.1|571.5|572.3|571.7|571.6|571|162
1585326000000|2020-03-27 16:20:00|572|571.4|571.3|570.7|572|571.4|570.6|570|392
1585326300000|2020-03-27 16:25:00|571.2|570.6|570.4|569.8|571.6|571|570.2|569.6|286
1585326600000|2020-03-27 16:30:00|570.7|570.1|571.1|570.5|571.1|570.5|570.4|569.8|168
1585326900000|2020-03-27 16:35:00|570.9|570.3|570.4|569.8|570.9|570.3|570.2|569.6|214
1585327200000|2020-03-27 16:40:00|570.5|569.9|569.5|568.9|570.8|570.2|569.2|568.6|319
1585327500000|2020-03-27 16:45:00|569.4|568.8|569.5|568.9|570|569.4|569.2|568.6|275
1585327800000|2020-03-27 16:50:00|569.3|568.7|570.2|569.6|570.4|569.8|569.2|568.6|319
1585328100000|2020-03-27 16:55:00|570.1|569.5|569.4|568.8|570.4|569.8|568.7|568.1|208
1585328400000|2020-03-27 17:00:00|569.3|568.7|569.9|569.3|570.2|569.6|569|568.4|144
1585328700000|2020-03-27 17:05:00|569.8|569.2|570.9|570.3|571.1|570.5|569.8|569.2|216
1585329000000|2020-03-27 17:10:00|571.2|570.6|571.9|571.3|572.2|571.6|571.1|570.5|452
1585329300000|2020-03-27 17:15:00|571.8|571.2|571.3|570.7|571.8|571.2|570.9|570.3|210
1585329600000|2020-03-27 17:20:00|571.1|570.5|570.9|570.3|571.8|571.2|570.8|570.2|260
1585329900000|2020-03-27 17:25:00|570.8|570.2|570.4|569.8|570.8|570.2|569.4|568.8|359
1585330200000|2020-03-27 17:30:00|570.5|569.9|569.9|569.3|570.5|569.9|569.6|569|182
1585330500000|2020-03-27 17:35:00|570|569.4|568.2|567.6|570.1|569.5|568.2|567.6|409
1585330800000|2020-03-27 17:40:00|568.5|567.9|567.1|566.5|568.5|567.9|566.3|565.7|895
1585331100000|2020-03-27 17:45:00|567.2|566.6|568.1|567.5|568.9|568.3|567|566.4|739
1585331400000|2020-03-27 17:50:00|567.9|567.3|569.1|568.5|569.7|569.1|567.9|567.3|451
1585331700000|2020-03-27 17:55:00|569.2|568.6|569.9|569.3|570.4|569.8|568.8|568.2|366
1585332000000|2020-03-27 18:00:00|569.8|569.2|565.8|565.2|570|569.4|565.1|564.5|1475
1585332300000|2020-03-27 18:05:00|565.7|565.1|566.7|566.1|567|566.4|564.7|564.1|1271
1585332600000|2020-03-27 18:10:00|566.4|565.8|569.2|568.6|569.9|569.1|565.7|565.1|2480
1585332900000|2020-03-27 18:15:00|569.3|568.7|569.9|569.3|570.1|569.5|567.6|567|940
1585526400000|2020-03-30 00:00:00|568.2|567.6|568|567.4|570.1|569.5|566.9|566.3|1334
1585526700000|2020-03-30 00:05:00|568.1|567.5|568|567.4|568.9|568.3|567.8|567.2|191
1585527000000|2020-03-30 00:10:00|567.7|567.1|566.5|565.9|568.1|567.5|566.5|565.9|162
1585527300000|2020-03-30 00:15:00|566.6|566|566.5|565.9|566.6|566|565.5|564.9|302
1585527600000|2020-03-30 00:20:00|566.7|566.1|566.2|565.6|566.8|566.2|565.5|564.9|110
1585527900000|2020-03-30 00:25:00|566.1|565.5|565.3|564.7|566.5|565.9|564.8|564.2|185
1585528200000|2020-03-30 00:30:00|565.5|564.9|565|564.4|565.5|564.9|564.6|564|122
1585528500000|2020-03-30 00:35:00|564.8|564.2|564.9|564.3|565|564.4|564.5|563.9|87
1585528800000|2020-03-30 00:40:00|564.8|564.2|565.2|564.6|565.2|564.6|564.7|564.1|46
1585529100000|2020-03-30 00:45:00|565.1|564.5|565.6|565|565.7|565.1|565.1|564.5|60
1585529400000|2020-03-30 00:50:00|565.8|565.2|566.4|565.8|566.4|565.8|565.7|565.1|49
1585529700000|2020-03-30 00:55:00|566.5|565.9|566.4|565.8|566.7|566.1|566.2|565.6|51
1585530000000|2020-03-30 01:00:00|565.8|565.2|566.2|565.6|566.4|565.8|565.6|565|36
1585530300000|2020-03-30 01:05:00|566.1|565.5|565.5|564.9|566.2|565.6|565.4|564.8|35
1585530600000|2020-03-30 01:10:00|565.6|565|566|565.4|566|565.4|565.1|564.5|36
1585530900000|2020-03-30 01:15:00|566.2|565.6|566.5|565.9|566.6|566|566|565.4|41
1585531200000|2020-03-30 01:20:00|566.4|565.8|567.3|566.7|567.5|566.9|566.4|565.8|136
1585531500000|2020-03-30 01:25:00|567.2|566.6|566.5|565.9|567.2|566.6|566.2|565.6|79
1585531800000|2020-03-30 01:30:00|566.3|565.7|565.8|565.2|566.5|565.9|565.8|565.2|93
1585532100000|2020-03-30 01:35:00|566.1|565.5|566.4|565.8|566.8|566.2|565.8|565.2|100
1585532400000|2020-03-30 01:40:00|566.3|565.7|566.8|566.2|566.8|566.2|566.3|565.7|26
1585532700000|2020-03-30 01:45:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|17
1585533000000|2020-03-30 01:50:00|566.7|566.1|568.1|567.5|568.1|567.5|566.7|566.1|341
1585533300000|2020-03-30 01:55:00|568.2|567.6|568.5|567.9|568.8|568.2|568|567.4|119
1585533600000|2020-03-30 02:00:00|568.7|568.1|569.7|569.1|569.9|569.3|568.6|568|136
1585533900000|2020-03-30 02:05:00|569.3|568.7|569.4|568.8|569.7|569.1|568.9|568.3|93
1585534200000|2020-03-30 02:10:00|569.5|568.9|569.4|568.8|569.7|569.1|569.1|568.5|50
1585534500000|2020-03-30 02:15:00|569.5|568.9|570.1|569.5|570.2|569.6|569.4|568.8|91
1585534800000|2020-03-30 02:20:00|570|569.4|569.5|568.9|570.2|569.6|569.4|568.8|37
1585535100000|2020-03-30 02:25:00|569.4|568.8|569.9|569.3|570|569.4|569.4|568.8|32
1585535400000|2020-03-30 02:30:00|569.7|569.1|569.7|569.1|569.9|569.3|569.7|569.1|7
1585535700000|2020-03-30 02:35:00|569.9|569.3|570.2|569.6|570.2|569.6|569.9|569.3|21
1585536000000|2020-03-30 02:40:00|570.4|569.8|571.4|570.8|573|572.4|570.4|569.8|190
1585536300000|2020-03-30 02:45:00|571.5|570.9|571|570.4|571.5|570.9|570.6|570|36
1585536600000|2020-03-30 02:50:00|571.2|570.6|571.6|571|571.9|571.3|571|570.4|12
1585536900000|2020-03-30 02:55:00|571.9|571.3|571.5|570.9|571.9|571.3|571.4|570.8|58
1585537200000|2020-03-30 03:00:00|571.4|570.8|571.7|571.1|571.7|571.1|570.9|570.3|45
1585537500000|2020-03-30 03:05:00|571.6|571|572.4|571.8|572.6|572|571.6|571|57
1585537800000|2020-03-30 03:10:00|572.6|572|572.9|572.3|573.3|572.7|572.3|571.7|74
1585538100000|2020-03-30 03:15:00|573|572.4|573.7|573.1|574.4|573.8|573|572.4|130
1585538400000|2020-03-30 03:20:00|573.9|573.3|574.4|573.8|574.8|574.2|573.9|573.3|67
1585538700000|2020-03-30 03:25:00|574.3|573.7|573.4|572.8|574.3|573.7|572.8|572.2|87
1585539000000|2020-03-30 03:30:00|573.5|572.5|572.6|572|573.5|572.5|572.3|571.7|68
1585539300000|2020-03-30 03:35:00|572.8|572.2|573.1|572.5|573.2|572.6|572.8|572.2|22
1585539600000|2020-03-30 03:40:00|573|572.4|573.9|573.3|574|573.4|573|572.4|32
1585539900000|2020-03-30 03:45:00|573.8|573.2|573|572.4|573.8|573.2|573|572.4|25
1585540200000|2020-03-30 03:50:00|573.3|572.7|573.3|572.7|573.5|572.9|573|572.4|15
1585540500000|2020-03-30 03:55:00|573.2|572.6|572.8|572.2|573.2|572.6|572.8|572.2|3
1585540800000|2020-03-30 04:00:00|572.9|572.3|572.8|572.2|573|572.4|572.4|571.8|16
1585541100000|2020-03-30 04:05:00|572.7|572.1|572.7|572.1|572.8|572.2|572.4|571.8|19
1585541400000|2020-03-30 04:10:00|572.6|572|572.5|571.9|572.6|572|571.9|571.3|37
1585541700000|2020-03-30 04:15:00|572.4|571.8|572.5|571.9|573.3|572.7|572.3|571.7|90
1585542000000|2020-03-30 04:20:00|572.4|571.8|572.6|572|572.6|572|572.3|571.7|9
1585542300000|2020-03-30 04:25:00|572.5|571.9|571.8|571.2|572.8|572.2|571.8|571.2|32
1585542600000|2020-03-30 04:30:00|571.6|571|570.6|570|571.6|571|570.1|569.5|149
1585542900000|2020-03-30 04:35:00|570.8|570.2|569.8|569.2|571.2|570.6|569.8|569.2|78
1585543200000|2020-03-30 04:40:00|569.7|569.1|569|568.4|569.9|569.3|569|568.4|61
1585543500000|2020-03-30 04:45:00|569.3|568.7|569.6|569|569.8|569.2|569|568.4|23
1585543800000|2020-03-30 04:50:00|569.9|569.3|570.4|569.8|570.6|570|569.4|568.8|16
1585544100000|2020-03-30 04:55:00|570.6|570|570.8|570.2|571.4|570.8|569.9|569.3|238
1585544400000|2020-03-30 05:00:00|570.9|570.3|571.2|570.6|571.4|570.8|570.6|570|65
1585544700000|2020-03-30 05:05:00|571.3|570.7|571.6|571|571.7|571.1|570.8|570.2|45
1585545000000|2020-03-30 05:10:00|571.4|570.8|572.1|571.5|572.3|571.7|571.3|570.7|102
1585545300000|2020-03-30 05:15:00|572.2|571.6|571.7|571.1|572.2|571.6|571.6|571|17
1585545600000|2020-03-30 05:20:00|571.8|571.2|571.8|571.2|572.1|571.5|571.8|571.2|15
1585545900000|2020-03-30 05:25:00|571.7|571.1|571.6|571|571.9|571.3|571.6|571|23
1585546200000|2020-03-30 05:30:00|571.5|570.9|571.8|571.2|572.1|571.5|571.3|570.7|23
1585546500000|2020-03-30 05:35:00|571.9|571.3|572.5|571.9|572.6|572|571.7|571.1|28
1585546800000|2020-03-30 05:40:00|572.4|571.8|572.6|572|572.6|572|572.1|571.5|25
1585547100000|2020-03-30 05:45:00|572.5|571.9|572.7|572.1|573.1|572.5|572.1|571.5|58
1585547400000|2020-03-30 05:50:00|572.6|572|572.6|572|572.8|572.2|572.4|571.8|14
1585547700000|2020-03-30 05:55:00|572.5|571.9|573|572.4|573.3|572.7|572.4|571.8|25
1585548000000|2020-03-30 06:00:00|572.9|572.3|572.4|571.8|572.9|572.3|572.2|571.6|17
1585548300000|2020-03-30 06:05:00|572.3|571.7|571.5|570.9|572.3|571.7|571.4|570.8|15
1585548600000|2020-03-30 06:10:00|571.4|570.8|571.3|570.7|571.6|571|571.1|570.5|9
1585548900000|2020-03-30 06:15:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|10
1585549200000|2020-03-30 06:20:00|570.8|570.2|570.7|570.1|570.9|570.3|570.6|570|46
1585549500000|2020-03-30 06:25:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|6
1585549800000|2020-03-30 06:30:00|570.9|570.3|571.3|570.7|571.3|570.7|570.8|570.2|49
1585550100000|2020-03-30 06:35:00|571.1|570.5|571.9|571.3|571.9|571.3|571.1|570.5|51
1585550400000|2020-03-30 06:40:00|571.8|571.2|572.3|571.7|572.3|571.7|571.8|571.2|29
1585550700000|2020-03-30 06:45:00|572.5|571.9|572.8|572.2|572.8|572.2|572.3|571.7|15
1585551000000|2020-03-30 06:50:00|573.1|572.5|572.6|572|573.2|572.6|572.6|572|21
1585551300000|2020-03-30 06:55:00|572.8|572.2|572.1|571.5|572.8|572.2|572.1|571.5|10
1585551600000|2020-03-30 07:00:00|572.3|571.7|572.2|571.6|572.3|571.7|571.7|571.1|31
1585551900000|2020-03-30 07:05:00|572.3|571.7|572.8|572.2|573.6|573|572|571.4|27
1585552200000|2020-03-30 07:10:00|572.9|572.3|572.8|572.2|573.1|572.5|572.7|572.1|30
1585552500000|2020-03-30 07:15:00|572.6|572|572.6|572|572.6|572|571.8|571.2|29
1585552800000|2020-03-30 07:20:00|572.5|571.9|572.4|571.8|572.5|571.9|572.1|571.5|13
1585553100000|2020-03-30 07:25:00|572.1|571.5|571.4|570.8|572.2|571.6|570.7|570.1|46
1585553400000|2020-03-30 07:30:00|571.3|570.7|571.1|570.5|571.3|570.7|570.9|570.3|39
1585553700000|2020-03-30 07:35:00|570.9|570.3|571.2|570.6|571.3|570.7|570.8|570.2|13
1585554000000|2020-03-30 07:40:00|571.4|570.8|571.4|570.8|571.4|570.8|571.1|570.5|16
1585554300000|2020-03-30 07:45:00|571.5|570.9|572.8|572.2|573|572.4|571.3|570.7|25
1585554600000|2020-03-30 07:50:00|572.6|572|572.3|571.7|572.7|572.1|572.3|571.7|34
1585554900000|2020-03-30 07:55:00|572.4|571.8|571.5|570.9|572.4|571.8|571.3|570.7|41
1585555200000|2020-03-30 08:00:00|571.6|571|571.8|571.2|572.2|571.6|571.5|570.9|30
1585555500000|2020-03-30 08:05:00|572|571.4|574.6|574|574.7|574.1|572|571.4|97
1585555800000|2020-03-30 08:10:00|574.5|573.9|574.7|574.1|574.9|574.3|574.4|573.8|51
1585556100000|2020-03-30 08:15:00|574.9|574.3|575.1|574.5|575.6|575|574.9|574.3|81
1585556400000|2020-03-30 08:20:00|575|574.4|574|573.4|575|574.4|573.7|573.1|66
1585556700000|2020-03-30 08:25:00|573.9|573.3|573.4|572.8|574.3|573.7|573.4|572.8|58
1585557000000|2020-03-30 08:30:00|573.5|572.9|573.7|573.1|574.4|573.8|573.5|572.9|41
1585557300000|2020-03-30 08:35:00|573.6|573|574|573.4|574|573.4|573.6|573|23
1585557600000|2020-03-30 08:40:00|573.9|573.3|573.9|573.3|574|573.4|573.7|573.1|14
1585557900000|2020-03-30 08:45:00|574|573.4|574.4|573.8|574.4|573.8|574|573.4|52
1585558200000|2020-03-30 08:50:00|574.2|573.6|573.9|573.3|574.2|573.6|573.9|573.3|13
1585558500000|2020-03-30 08:55:00|573.6|573|573.2|572.6|573.6|573|572.9|572.3|19
1585558800000|2020-03-30 09:00:00|573.1|572.5|573.4|572.8|573.7|573.1|573|572.4|15
1585559100000|2020-03-30 09:05:00|573.3|572.7|573.1|572.5|573.4|572.8|573.1|572.5|10
1585559400000|2020-03-30 09:10:00|572.9|572.3|572.6|572|572.9|572.3|572.4|571.8|31
1585559700000|2020-03-30 09:15:00|572.7|572.1|572.4|571.8|572.7|572.1|572.4|571.8|19
1585560000000|2020-03-30 09:20:00|572.5|571.9|572.7|572.1|572.7|572.1|572.5|571.9|7
1585560300000|2020-03-30 09:25:00|572.6|572|572.9|572.3|572.9|572.3|572.4|571.8|12
1585560600000|2020-03-30 09:30:00|573|572.4|573.2|572.6|573.4|572.8|572.9|572.3|9
1585560900000|2020-03-30 09:35:00|573.1|572.5|572.2|571.6|573.1|572.5|572.2|571.6|28
1585561200000|2020-03-30 09:40:00|572.3|571.7|571.7|571.1|572.6|572|571.7|571.1|59
1585561500000|2020-03-30 09:45:00|571.8|571.2|571.7|571.1|572|571.4|571.7|571.1|16
1585561800000|2020-03-30 09:50:00|572|571.4|572.1|571.5|572.2|571.6|571.8|571.2|18
1585562100000|2020-03-30 09:55:00|572.2|571.6|572.5|571.9|572.7|572.1|572.2|571.6|28
1585562400000|2020-03-30 10:00:00|572.4|571.8|573.4|572.8|573.5|572.9|572.4|571.8|45
1585562700000|2020-03-30 10:05:00|573.5|572.9|574.2|573.6|574.9|574.3|573.5|572.9|168
1585563000000|2020-03-30 10:10:00|574.4|573.8|574.9|574.3|575.3|574.7|574.4|573.8|96
1585563300000|2020-03-30 10:15:00|575|574.4|574.6|574|575.4|574.8|574.6|574|68
1585563600000|2020-03-30 10:20:00|574.7|574.1|575.1|574.5|575.4|574.8|574.7|574.1|26
1585563900000|2020-03-30 10:25:00|575.2|574.6|574.6|574|575.2|574.6|574.5|573.9|17
1585564200000|2020-03-30 10:30:00|574.9|574.3|575.7|575.1|576|575.4|574.6|574|83
1585564500000|2020-03-30 10:35:00|575.6|575|575.8|575.2|576|575.4|575.2|574.6|27
1585564800000|2020-03-30 10:40:00|575.9|575.3|575.6|575|576.7|576.1|575.6|575|81
1585565100000|2020-03-30 10:45:00|575.3|574.7|575.8|575.2|576.1|575.5|575.3|574.7|46
1585565400000|2020-03-30 10:50:00|575.9|575.3|576|575.4|576.5|575.9|575.8|575.2|35
1585565700000|2020-03-30 10:55:00|575.9|575.3|576.1|575.5|576.7|576.1|575.6|575|66
1585566000000|2020-03-30 11:00:00|576.2|575.6|576|575.4|576.5|575.9|576|575.4|25
1585566300000|2020-03-30 11:05:00|575.9|575.3|575.8|575.2|576.2|575.6|575.2|574.6|49
1585566600000|2020-03-30 11:10:00|575.6|575|576.4|575.8|576.4|575.8|575.5|574.9|51
1585566900000|2020-03-30 11:15:00|576.2|575.6|576.4|575.8|576.6|576|575.9|575.3|140
1585567200000|2020-03-30 11:20:00|576.3|575.7|575.2|574.6|576.4|575.8|574.9|574.3|76
1585567500000|2020-03-30 11:25:00|575.5|574.9|574.1|573.5|575.5|574.9|574|573.4|133
1585567800000|2020-03-30 11:30:00|574.2|573.6|574.8|574.2|575|574.4|574.1|573.5|70
1585568100000|2020-03-30 11:35:00|574.7|574.1|574.1|573.5|575|574.4|574.1|573.5|45
1585568400000|2020-03-30 11:40:00|574|573.4|573.3|572.7|574.1|573.5|573.1|572.5|80
1585568700000|2020-03-30 11:45:00|573.5|572.9|572.9|572.3|573.8|573.2|572.9|572.3|128
1585569000000|2020-03-30 11:50:00|573|572.4|573|572.4|573.1|572.5|572.6|572|38
1585569300000|2020-03-30 11:55:00|573.1|572.5|572.5|571.9|573.1|572.5|572.5|571.9|58
1585569600000|2020-03-30 12:00:00|572.6|572|571.9|571.3|572.7|572.1|571.7|571.1|103
1585569900000|2020-03-30 12:05:00|571.7|571.1|572|571.4|572.2|571.6|571.6|571|95
1585570200000|2020-03-30 12:10:00|572.1|571.5|571.9|571.3|572.6|572|571.8|571.2|51
1585570500000|2020-03-30 12:15:00|572.2|571.6|571.9|571.3|572.4|571.8|571.9|571.3|22
1585570800000|2020-03-30 12:20:00|572.1|571.5|571.9|571.3|572.8|572.2|571.9|571.3|54
1585571100000|2020-03-30 12:25:00|571.7|571.1|571.7|571.1|571.8|571.2|571.7|571.1|21
1585571400000|2020-03-30 12:30:00|571.6|571|570|569.4|571.6|571|570|569.4|149
1585571700000|2020-03-30 12:35:00|570.1|569.5|570.3|569.7|570.8|570.2|569.6|569|92
1585572000000|2020-03-30 12:40:00|570.1|569.5|570.7|570.1|570.7|570.1|570.1|569.5|92
1585575000000|2020-03-30 13:30:00|570.8|570.2|574.5|573.9|574.8|574.2|570.4|569.8|1644
1585575300000|2020-03-30 13:35:00|574.3|573.7|574.7|574.1|574.9|574.3|572.8|572.2|1199
1585575600000|2020-03-30 13:40:00|574.9|574.3|572.5|571.9|575.5|574.9|572.5|571.9|484
1585575900000|2020-03-30 13:45:00|572.6|572|573.1|572.5|573.3|572.7|571.4|570.8|655
1585576200000|2020-03-30 13:50:00|572.9|572.3|572.2|571.6|573.5|572.9|572.2|571.6|383
1585576500000|2020-03-30 13:55:00|572.1|571.5|572.4|571.8|573.4|572.8|572|571.4|487
1585576800000|2020-03-30 14:00:00|572.3|571.7|569.4|568.8|572.3|571.7|569.1|568.5|865
1585577100000|2020-03-30 14:05:00|569.3|568.7|569.8|569.2|570.3|569.7|569.1|568.5|704
1585577400000|2020-03-30 14:10:00|569.6|569|568.3|567.7|570.3|569.7|567.7|567.1|803
1585577700000|2020-03-30 14:15:00|568.4|567.8|568.2|567.6|569.3|568.7|567.2|566.6|417
1585578000000|2020-03-30 14:20:00|568.5|567.9|568|567.4|568.7|568.1|567.7|567.1|319
1585578300000|2020-03-30 14:25:00|567.8|567.2|565.9|565.3|568.6|568|565.7|565.1|812
1585578600000|2020-03-30 14:30:00|565.8|565.2|564.1|563.5|565.9|565.3|563.7|563.1|1462
1585578900000|2020-03-30 14:35:00|564.2|563.6|562.8|562.2|564.9|564.3|562.8|562.2|611
1585579200000|2020-03-30 14:40:00|563.1|562.5|561.7|561.1|563.1|562.5|560.8|560.2|1044
1585579500000|2020-03-30 14:45:00|561.8|561.2|562.3|561.7|563.1|562.5|561.4|560.8|671
1585579800000|2020-03-30 14:50:00|562.2|561.6|560.1|559.5|562.3|561.7|559.9|559.3|643
1585580100000|2020-03-30 14:55:00|560.2|559.6|560.6|560|561.1|560.5|560.1|559.5|308
1585580400000|2020-03-30 15:00:00|560.4|559.8|561.7|561.1|561.8|561.2|560.4|559.8|312
1585580700000|2020-03-30 15:05:00|561.6|561|562.7|562.1|563.2|562.6|561.6|561|604
1585581000000|2020-03-30 15:10:00|562.9|562.3|561.8|561.2|562.9|562.3|561.4|560.8|543
1585581300000|2020-03-30 15:15:00|561.7|561.1|562.7|562.1|562.8|562.2|561.5|560.9|403
1585581600000|2020-03-30 15:20:00|562.5|561.9|562.5|561.9|562.5|561.9|561.5|560.9|333
1585581900000|2020-03-30 15:25:00|562.8|562.2|563|562.4|563.4|562.8|562.3|561.7|342
1585582200000|2020-03-30 15:30:00|562.9|562.3|562.8|562.2|563|562.4|562.1|561.5|210
1585582500000|2020-03-30 15:35:00|562.6|562|561.3|560.7|563|562.4|561.3|560.7|244
1585582800000|2020-03-30 15:40:00|561.4|560.8|560.8|560.2|561.4|560.8|560.5|559.9|301
1585583100000|2020-03-30 15:45:00|560.9|560.3|562|561.4|562.2|561.6|560.5|559.9|255
1585583400000|2020-03-30 15:50:00|562.2|561.6|563|562.4|563.2|562.6|562|561.4|366
1585583700000|2020-03-30 15:55:00|563.2|562.6|563|562.4|563.2|562.6|562.7|562.1|224
1585584000000|2020-03-30 16:00:00|562.9|562.3|563.5|562.9|564|563.4|562.8|562.2|266
1585584300000|2020-03-30 16:05:00|563.7|563.1|563.8|563.2|564|563.4|563.5|562.9|253
1585584600000|2020-03-30 16:10:00|563.9|563.3|561.9|561.3|564|563.4|561.6|561|288
1585584900000|2020-03-30 16:15:00|562|561.4|561.8|561.2|562.3|561.7|561.4|560.8|345
1585585200000|2020-03-30 16:20:00|561.6|561|561.5|560.9|562|561.4|561.1|560.5|576
1585585500000|2020-03-30 16:25:00|561.6|561|562|561.4|562.1|561.5|561.6|561|229
1585585800000|2020-03-30 16:30:00|562.1|561.5|561.4|560.8|562.2|561.6|561.4|560.8|160
1585586100000|2020-03-30 16:35:00|561.5|560.9|561.5|560.9|562.1|561.5|561.3|560.7|197
1585586400000|2020-03-30 16:40:00|561.4|560.8|562.4|561.8|562.4|561.8|561.3|560.7|234
1585586700000|2020-03-30 16:45:00|562.3|561.7|562.2|561.6|562.7|562.1|561.7|561.1|284
1585587000000|2020-03-30 16:50:00|562.3|561.7|562.6|562|562.8|562.2|562.1|561.5|424
1585587300000|2020-03-30 16:55:00|562.5|561.9|562.6|562|563|562.4|562.5|561.9|138
1585587600000|2020-03-30 17:00:00|562.7|562.1|562.5|561.9|562.9|562.3|562|561.4|149
1585587900000|2020-03-30 17:05:00|562.4|561.8|563.6|563|564.1|563.5|562.4|561.8|273
1585588200000|2020-03-30 17:10:00|563.7|563.1|563.7|563.1|564|563.4|563.3|562.7|214
1585588500000|2020-03-30 17:15:00|563.8|563.2|563.7|563.1|564|563.4|563.5|562.9|172
1585588800000|2020-03-30 17:20:00|563.8|563.2|564.2|563.6|564.2|563.6|563.5|562.9|175
1585589100000|2020-03-30 17:25:00|564|563.4|564|563.4|564.2|563.6|563.4|562.8|142
1585589400000|2020-03-30 17:30:00|564.2|563.6|563.8|563.2|564.3|563.7|563.8|563.2|114
1585589700000|2020-03-30 17:35:00|564|563.4|563.3|562.7|564|563.4|563.3|562.7|140
1585590000000|2020-03-30 17:40:00|563|562.4|563|562.4|563.5|562.9|563|562.4|312
1585590300000|2020-03-30 17:45:00|563.2|562.6|564.2|563.6|564.2|563.6|563|562.4|217
1585590600000|2020-03-30 17:50:00|564|563.4|565|564.4|565.2|564.6|564|563.4|307
1585590900000|2020-03-30 17:55:00|564.7|564.1|564.8|564.2|565.8|565.2|563.8|563.2|365
1585591200000|2020-03-30 18:00:00|564.7|564.1|565.5|564.9|565.5|564.9|564.3|563.7|351
1585591500000|2020-03-30 18:05:00|565.7|565.1|566.3|565.7|566.7|566.1|565.3|564.7|640
1585591800000|2020-03-30 18:10:00|566.2|565.6|566.2|565.6|567.5|566.9|564.8|564.2|2033
1585592100000|2020-03-30 18:15:00|566.3|565.7|566.5|565.9|567|566.4|566.2|565.6|655
1585612800000|2020-03-31 00:00:00|566.3|565.7|568.1|567.5|568.4|567.8|566.2|565.6|272
1585613100000|2020-03-31 00:05:00|567.9|567.3|567.6|567|567.9|567.3|567.2|566.6|78
1585613400000|2020-03-31 00:10:00|567.5|566.9|567.4|566.8|567.8|567.2|567.2|566.6|64
1585613700000|2020-03-31 00:15:00|567.6|567|567.9|567.3|567.9|567.3|567.5|566.9|44
1585614000000|2020-03-31 00:20:00|568.3|567.7|568.6|568|569.2|568.6|568.3|567.7|104
1585614300000|2020-03-31 00:25:00|568.7|568.1|568.4|567.8|568.8|568.2|568.3|567.7|13
1585614600000|2020-03-31 00:30:00|568.5|567.9|567.8|567.2|568.5|567.9|567.8|567.2|63
1585614900000|2020-03-31 00:35:00|568.1|567.5|568.2|567.6|568.3|567.7|567.8|567.2|23
1585615200000|2020-03-31 00:40:00|568.3|567.7|569|568.4|569.2|568.6|568|567.4|73
1585615500000|2020-03-31 00:45:00|569.1|568.5|568.7|568.1|569.1|568.5|568.7|568.1|30
1585615800000|2020-03-31 00:50:00|568.5|567.9|568.5|567.9|568.5|567.9|568.5|567.9|12
1585616100000|2020-03-31 00:55:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|32
1585616400000|2020-03-31 01:00:00|568.9|568.3|568.7|568.1|569.1|568.5|568.7|568.1|30
1585616700000|2020-03-31 01:05:00|568.9|568.3|568.9|568.3|568.9|568.3|568.7|568.1|8
1585617000000|2020-03-31 01:10:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|6
1585617300000|2020-03-31 01:15:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|9
1585617600000|2020-03-31 01:20:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|19
1585617900000|2020-03-31 01:25:00|568.5|567.9|568.5|567.9|568.7|568.1|568.5|567.9|4
1585618200000|2020-03-31 01:30:00|568.4|567.8|568|567.4|568.4|567.8|568|567.4|29
1585618500000|2020-03-31 01:35:00|568.1|567.5|568.2|567.6|568.2|567.6|568.1|567.5|6
1585618800000|2020-03-31 01:40:00|568|567.4|568.2|567.6|568.2|567.6|568|567.4|17
1585619100000|2020-03-31 01:45:00|568.3|567.7|568.5|567.9|568.5|567.9|568.3|567.7|10
1585619400000|2020-03-31 01:50:00|568.3|567.7|568.3|567.7|568.3|567.7|568.3|567.7|7
1585619700000|2020-03-31 01:55:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|15
1585620000000|2020-03-31 02:00:00|568.8|568.2|568.9|568.3|568.9|568.3|568.7|568.1|28
1585620300000|2020-03-31 02:05:00|568.7|568.1|568.8|568.2|568.9|568.3|568.7|568.1|8
1585620600000|2020-03-31 02:10:00|568.9|568.3|569.6|569|569.7|569.1|568.9|568.3|93
1585620900000|2020-03-31 02:15:00|569.7|569.1|569.4|568.8|569.7|569.1|569.3|568.7|41
1585621200000|2020-03-31 02:20:00|569.3|568.7|569.3|568.7|569.4|568.8|569.2|568.6|12
1585621500000|2020-03-31 02:25:00|568.8|568.2|569|568.4|569|568.4|568.7|568.1|54
1585621800000|2020-03-31 02:30:00|568.9|568.3|569|568.4|569.2|568.6|568.9|568.3|9
1585622100000|2020-03-31 02:35:00|568.9|568.3|568.8|568.2|569|568.4|568.7|568.1|16
1585622400000|2020-03-31 02:40:00|568.9|568.3|568.7|568.1|568.9|568.3|568.7|568.1|0
1585622700000|2020-03-31 02:45:00|568.8|568.2|568.7|568.1|568.8|568.2|568.7|568.1|5
1585623300000|2020-03-31 02:55:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|52
1585623600000|2020-03-31 03:00:00|568.8|568.2|568.8|568.2|568.8|568.2|568.8|568.2|3
1585623900000|2020-03-31 03:05:00|568.7|568.1|568.7|568.1|568.9|568.3|568.7|568.1|40
1585624200000|2020-03-31 03:10:00|568.5|567.9|568.5|567.9|568.7|568.1|568.5|567.9|21
1585624500000|2020-03-31 03:15:00|568.2|567.6|568.2|567.6|568.2|567.6|568.2|567.6|26
1585624800000|2020-03-31 03:20:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|9
1585625100000|2020-03-31 03:25:00|568.9|568.3|568.9|568.3|568.9|568.3|568.7|568.1|18
1585625400000|2020-03-31 03:30:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|12
1585625700000|2020-03-31 03:35:00|||||||||2
1585626000000|2020-03-31 03:40:00|||||||||1
1585626300000|2020-03-31 03:45:00|568.4|567.8|567.8|567.2|568.4|567.8|567.8|567.2|33
1585626600000|2020-03-31 03:50:00|567.9|567.3|567.9|567.3|568|567.4|567.8|567.2|7
1585626900000|2020-03-31 03:55:00|567.7|567.1|567.9|567.3|567.9|567.3|567.7|567.1|15
1585627200000|2020-03-31 04:00:00|567.8|567.2|567.7|567.1|567.9|567.3|567.7|567.1|7
1585627500000|2020-03-31 04:05:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|6
1585627800000|2020-03-31 04:10:00|568|567.4|567.8|567.2|568|567.4|567.7|567.1|3
1585628100000|2020-03-31 04:15:00|567.7|567.1|567.2|566.6|567.7|567.1|567.2|566.6|27
1585628400000|2020-03-31 04:20:00|567|566.4|566.8|566.2|567.1|566.5|566.4|565.8|52
1585628700000|2020-03-31 04:25:00|566.6|566|566.8|566.2|566.8|566.2|566.6|566|13
1585629000000|2020-03-31 04:30:00|566.7|566.1|568.5|567.9|568.5|567.9|566.6|566|82
1585629300000|2020-03-31 04:35:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|28
1585629600000|2020-03-31 04:40:00|568.6|568|568.8|568.2|568.9|568.3|568.5|567.9|26
1585629900000|2020-03-31 04:45:00|568.7|568.1|568.9|568.3|568.9|568.3|568.7|568.1|22
1585630200000|2020-03-31 04:50:00|568.7|568.1|568.5|567.9|568.9|568.3|568.2|567.6|8
1585630500000|2020-03-31 04:55:00|568.4|567.8|568.1|567.5|568.7|568.1|568.1|567.5|21
1585630800000|2020-03-31 05:00:00|568.2|567.6|568|567.4|568.2|567.6|567.9|567.3|10
1585631100000|2020-03-31 05:05:00|568.1|567.5|568.4|567.8|568.4|567.8|568.1|567.5|19
1585631400000|2020-03-31 05:10:00|568.5|567.9|568.8|568.2|568.8|568.2|568.4|567.8|30
1585631700000|2020-03-31 05:15:00|568.7|568.1|568.6|568|568.7|568.1|568.5|567.9|18
1585632000000|2020-03-31 05:20:00|568.5|567.9|568.9|568.3|568.9|568.3|568.5|567.9|17
1585632300000|2020-03-31 05:25:00|569.4|568.8|570.2|569.6|570.3|569.7|569.4|568.8|53
1585632600000|2020-03-31 05:30:00|570.1|569.5|570|569.4|570.2|569.6|569.8|569.2|31
1585632900000|2020-03-31 05:35:00|569.9|569.3|570.9|570.3|570.9|570.3|569.8|569.2|45
1585633200000|2020-03-31 05:40:00|570.8|570.2|570.8|570.2|571.2|570.6|570.7|570.1|45
1585633500000|2020-03-31 05:45:00|570.9|570.3|570.7|570.1|571.2|570.6|570.7|570.1|27
1585633800000|2020-03-31 05:50:00|570.8|570.2|570.4|569.8|570.8|570.2|570.4|569.8|27
1585634100000|2020-03-31 05:55:00|570.3|569.7|570|569.4|570.4|569.8|569.9|569.3|20
1585634400000|2020-03-31 06:00:00|569.9|569.3|570.2|569.6|570.4|569.8|569.7|569.1|11
1585634700000|2020-03-31 06:05:00|570.1|569.5|569.2|568.6|570.1|569.5|569.2|568.6|89
1585635000000|2020-03-31 06:10:00|568.8|568.2|569|568.4|569.2|568.6|568.8|568.2|35
1585635300000|2020-03-31 06:15:00|569.1|568.5|569.9|569.3|570|569.4|569|568.4|38
1585635600000|2020-03-31 06:20:00|569.8|569.2|569.7|569.1|569.9|569.3|569.5|568.9|14
1585635900000|2020-03-31 06:25:00|569.6|569|569.6|569|569.8|569.2|569.5|568.9|13
1585636200000|2020-03-31 06:30:00|569.7|569.1|569.6|569|569.8|569.2|569.3|568.7|8
1585636500000|2020-03-31 06:35:00|569.5|568.9|569|568.4|569.5|568.9|569|568.4|8
1585636800000|2020-03-31 06:40:00|568.9|568.3|568.7|568.1|568.9|568.3|568.6|568|14
1585637100000|2020-03-31 06:45:00|568.6|568|568.8|568.2|568.9|568.3|568.6|568|4
1585637400000|2020-03-31 06:50:00|568.7|568.1|568.4|567.8|568.7|568.1|568.4|567.8|10
1585637700000|2020-03-31 06:55:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|9
1585638000000|2020-03-31 07:00:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|16
1585638300000|2020-03-31 07:05:00|568.1|567.5|568.3|567.7|568.4|567.8|568.1|567.5|11
1585638600000|2020-03-31 07:10:00|568.4|567.8|569.1|568.5|569.4|568.8|568.4|567.8|37
1585638900000|2020-03-31 07:15:00|569.3|568.7|568.5|567.9|569.3|568.7|568.5|567.9|17
1585639200000|2020-03-31 07:20:00|568.7|568.1|569.3|568.7|569.3|568.7|568.7|568.1|10
1585639500000|2020-03-31 07:25:00|569.1|568.5|569.1|568.5|569.3|568.7|569|568.4|19
1585639800000|2020-03-31 07:30:00|569|568.4|567.6|567|569|568.4|567.6|567|36
1585640100000|2020-03-31 07:35:00|567.5|566.9|565.1|564.5|567.5|566.9|564.3|563.7|310
1585640400000|2020-03-31 07:40:00|565.3|564.7|564.8|564.2|565.3|564.7|564.8|564.2|32
1585640700000|2020-03-31 07:45:00|564.9|564.3|565.8|565.2|566|565.4|564.9|564.3|73
1585641000000|2020-03-31 07:50:00|565.7|565.1|566.9|566.3|567.4|566.8|565.5|564.9|76
1585641300000|2020-03-31 07:55:00|566.8|566.2|566.9|566.3|567|566.4|566.5|565.9|13
1585641600000|2020-03-31 08:00:00|567|566.4|567.3|566.7|567.4|566.8|566.9|566.3|21
1585641900000|2020-03-31 08:05:00|567.4|566.8|566.5|565.9|567.4|566.8|566.5|565.9|32
1585642200000|2020-03-31 08:10:00|566.7|566.1|567.2|566.6|567.6|567|566.7|566.1|60
1585642500000|2020-03-31 08:15:00|567.3|566.7|567.2|566.6|567.5|566.9|567.2|566.6|9
1585642800000|2020-03-31 08:20:00|567.1|566.5|567.6|567|567.6|567|567|566.4|4
1585643100000|2020-03-31 08:25:00|567.4|566.8|567.6|567|568.1|567.5|567.1|566.5|34
1585643400000|2020-03-31 08:30:00|567.5|566.9|567.5|566.9|567.6|567|567.1|566.5|6
1585643700000|2020-03-31 08:35:00|567.4|566.8|567.6|567|567.6|567|567.4|566.8|20
1585644000000|2020-03-31 08:40:00|567.8|567.2|567.1|566.5|568.3|567.7|567.1|566.5|28
1585644300000|2020-03-31 08:45:00|567|566.4|565.6|565|567|566.4|565.3|564.7|56
1585644600000|2020-03-31 08:50:00|565.4|564.8|565.3|564.7|565.6|565|565.1|564.5|32
1585644900000|2020-03-31 08:55:00|565.4|564.8|565.3|564.7|566|565.4|565.3|564.7|19
1585645200000|2020-03-31 09:00:00|565.4|564.8|565.6|565|565.6|565|564.8|564.2|29
1585645500000|2020-03-31 09:05:00|565.7|565.1|565.9|565.3|566|565.4|565.7|565.1|10
1585645800000|2020-03-31 09:10:00|565.8|565.2|566.5|565.9|566.5|565.9|565.8|565.2|24
1585646100000|2020-03-31 09:15:00|566.6|566|567.3|566.7|567.3|566.7|566.3|565.7|26
1585646400000|2020-03-31 09:20:00|567.1|566.5|567.4|566.8|567.5|566.9|567|566.4|18
1585646700000|2020-03-31 09:25:00|567.3|566.7|567.4|566.8|567.8|567.2|567.2|566.6|18
1585647000000|2020-03-31 09:30:00|567.3|566.7|567.5|566.9|568|567.4|567.3|566.7|40
1585647300000|2020-03-31 09:35:00|567.7|567.1|567.9|567.3|568.2|567.6|567.7|567.1|29
1585647600000|2020-03-31 09:40:00|567.8|567.2|567.3|566.7|567.8|567.2|567.2|566.6|8
1585647900000|2020-03-31 09:45:00|567.2|566.6|567.1|566.5|567.2|566.6|566.9|566.3|19
1585648200000|2020-03-31 09:50:00|567.2|566.6|566.7|566.1|567.2|566.6|566.1|565.5|44
1585648500000|2020-03-31 09:55:00|566.5|565.9|567.1|566.5|567.2|566.6|566.5|565.9|24
1585648800000|2020-03-31 10:00:00|567.2|566.6|567.2|566.6|567.4|566.8|566.6|566|39
1585649100000|2020-03-31 10:05:00|567.3|566.7|567.1|566.5|567.7|567.1|566.9|566.3|10
1585649400000|2020-03-31 10:10:00|567.3|566.7|568.1|567.5|568.1|567.5|567.1|566.5|16
1585649700000|2020-03-31 10:15:00|568|567.4|568.2|567.6|568.5|567.9|568|567.4|35
1585650000000|2020-03-31 10:20:00|568.3|567.7|567.2|566.6|568.3|567.7|566.9|566.3|79
1585650300000|2020-03-31 10:25:00|567.1|566.5|567.2|566.6|567.6|567|567.1|566.5|12
1585650600000|2020-03-31 10:30:00|567.1|566.5|567.2|566.6|567.6|567|566.8|566.2|37
1585650900000|2020-03-31 10:35:00|567.3|566.7|566.2|565.6|567.4|566.8|566.1|565.5|105
1585651200000|2020-03-31 10:40:00|566.5|565.9|566|565.4|566.7|566.1|565.9|565.3|30
1585651500000|2020-03-31 10:45:00|566.1|565.5|565.9|565.3|566.1|565.5|565.9|565.3|2
1585651800000|2020-03-31 10:50:00|566|565.4|565.4|564.8|566.2|565.6|565.4|564.8|8
1585652100000|2020-03-31 10:55:00|565.6|565|563.6|563|565.6|565|563.5|562.9|158
1585652400000|2020-03-31 11:00:00|563.5|562.9|563.3|562.7|563.6|563|563.3|562.7|87
1585652700000|2020-03-31 11:05:00|563.5|562.9|562.6|562|563.5|562.9|562.6|562|131
1585653000000|2020-03-31 11:10:00|562.8|562.2|562.9|562.3|563.8|563.2|562.6|562|137
1585653300000|2020-03-31 11:15:00|563.1|562.5|563.2|562.6|563.6|563|562.8|562.2|53
1585653600000|2020-03-31 11:20:00|563.3|562.7|563.6|563|563.6|563|563.2|562.6|12
1585653900000|2020-03-31 11:25:00|563.8|563.2|562.6|562|563.8|563.2|562.6|562|43
1585654200000|2020-03-31 11:30:00|562.9|562.3|563.3|562.7|563.3|562.7|562.4|561.8|46
1585654500000|2020-03-31 11:35:00|563.2|562.6|563.6|563|563.9|563.3|563.1|562.5|19
1585654800000|2020-03-31 11:40:00|563.7|563.1|562.9|562.3|563.7|563.1|562.6|562|89
1585655100000|2020-03-31 11:45:00|562.7|562.1|563.4|562.8|563.4|562.8|562.6|562|36
1585655400000|2020-03-31 11:50:00|563.3|562.7|563|562.4|563.3|562.7|562.7|562.1|51
1585655700000|2020-03-31 11:55:00|562.9|562.3|563.4|562.8|563.6|563|562.9|562.3|48
1585656000000|2020-03-31 12:00:00|563.3|562.7|563.1|562.5|563.3|562.7|562.6|562|46
1585656300000|2020-03-31 12:05:00|563|562.4|562.9|562.3|563.8|563.2|562.7|562.1|41
1585656600000|2020-03-31 12:10:00|562.8|562.2|561.9|561.3|563.1|562.5|561.8|561.2|158
1585656900000|2020-03-31 12:15:00|561.8|561.2|561.7|561.1|562.1|561.5|561.4|560.8|222
1585657200000|2020-03-31 12:20:00|561.9|561.3|561.7|561.1|562.1|561.5|561.6|561|31
1585657500000|2020-03-31 12:25:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|72
1585657800000|2020-03-31 12:30:00|562.3|561.7|562.4|561.8|562.6|562|561.9|561.3|45
1585658100000|2020-03-31 12:35:00|562.6|562|562.5|561.9|562.6|562|561.7|561.1|73
1585658400000|2020-03-31 12:40:00|562.6|562|564.3|563.7|564.3|563.7|562.6|562|206
1585661400000|2020-03-31 13:30:00|564.2|563.6|566.3|565.7|568.1|567.5|564.2|563.6|1788
1585661700000|2020-03-31 13:35:00|566.1|565.5|565.2|564.6|566.4|565.8|564.1|563.5|1292
1585662000000|2020-03-31 13:40:00|565.4|564.8|566.6|566|566.9|566.3|564.4|563.8|783
1585662300000|2020-03-31 13:45:00|566.5|565.9|566.5|565.9|567|566.4|564.8|564.2|953
1585662600000|2020-03-31 13:50:00|566.4|565.8|565.3|564.7|566.5|565.9|565.3|564.7|341
1585662900000|2020-03-31 13:55:00|565.4|564.8|566.5|565.9|566.7|566.1|565.1|564.5|541
1585663200000|2020-03-31 14:00:00|566.3|565.7|567.2|566.6|567.6|567|566|565.4|587
1585663500000|2020-03-31 14:05:00|567.3|566.7|566.9|566.3|567.3|566.7|566|565.4|316
1585663800000|2020-03-31 14:10:00|567|566.4|567.4|566.8|568.1|567.5|565.8|565.2|492
1585664100000|2020-03-31 14:15:00|567.2|566.6|567|566.4|568.4|567.8|566.5|565.9|323
1585664400000|2020-03-31 14:20:00|567.2|566.6|566.3|565.7|567.7|567.1|566|565.4|331
1585664700000|2020-03-31 14:25:00|566.4|565.8|568.3|567.7|568.3|567.7|566.3|565.7|251
1585665000000|2020-03-31 14:30:00|568.2|567.6|568.4|567.8|568.6|568|567.4|566.8|527
1585665300000|2020-03-31 14:35:00|568.3|567.7|566.8|566.2|568.4|567.8|566.7|566.1|607
1585665600000|2020-03-31 14:40:00|566.6|566|567.2|566.6|567.3|566.7|566.1|565.5|417
1585665900000|2020-03-31 14:45:00|567.3|566.7|567|566.4|567.3|566.7|565.7|565.1|685
1585666200000|2020-03-31 14:50:00|567.1|566.5|567.8|567.2|567.9|567.3|566.5|565.9|431
1585666500000|2020-03-31 14:55:00|567.9|567.3|567.7|567.1|567.9|567.3|567.1|566.5|225
1585666800000|2020-03-31 15:00:00|567.6|567|567.2|566.6|568.3|567.7|566.7|566.1|308
1585667100000|2020-03-31 15:05:00|567.3|566.7|567.5|566.9|568.1|567.5|567|566.4|298
1585667400000|2020-03-31 15:10:00|567.7|567.1|568.3|567.7|568.5|567.9|567.6|567|327
1585667700000|2020-03-31 15:15:00|568.5|567.9|568.6|568|569|568.4|567.9|567.3|428
1585668000000|2020-03-31 15:20:00|568.8|568.2|568.3|567.7|568.8|568.2|567.7|567.1|409
1585668300000|2020-03-31 15:25:00|568.5|567.9|569|568.4|569.5|568.9|568.3|567.7|411
1585668600000|2020-03-31 15:30:00|568.8|568.2|568.8|568.2|569.3|568.7|568.5|567.9|284
1585668900000|2020-03-31 15:35:00|568.9|568.3|569|568.4|569.3|568.7|568.9|568.3|231
1585669200000|2020-03-31 15:40:00|569.3|568.7|568.9|568.3|569.5|568.9|568.6|568|245
1585669500000|2020-03-31 15:45:00|569.1|568.5|569.2|568.6|569.2|568.6|568.7|568.1|294
1585669800000|2020-03-31 15:50:00|569.4|568.8|569.4|568.8|569.6|569|569.1|568.5|334
1585670100000|2020-03-31 15:55:00|569.6|569|569.6|569|570.4|569.8|568.9|568.3|682
1585670400000|2020-03-31 16:00:00|569.5|568.9|567.6|567|569.6|569|566.9|566.3|1126
1585670700000|2020-03-31 16:05:00|567.7|567.1|564.8|564.2|567.7|567.1|563.2|562.6|1677
1585671000000|2020-03-31 16:10:00|564.9|564.3|564.8|564.2|566.2|565.6|564.3|563.7|685
1585671300000|2020-03-31 16:15:00|564.6|564|564.4|563.8|566|565.4|563.9|563.3|410
1585671600000|2020-03-31 16:20:00|564.3|563.7|564.9|564.3|565.3|564.7|563.7|563.1|327
1585671900000|2020-03-31 16:25:00|565|564.4|567.5|566.9|567.5|566.9|564.8|564.2|523
1585672200000|2020-03-31 16:30:00|567.6|567|566|565.4|567.7|567.1|565.8|565.2|373
1585672500000|2020-03-31 16:35:00|566.1|565.5|566.1|565.5|566.4|565.8|565.8|565.2|224
1585672800000|2020-03-31 16:40:00|566.2|565.6|567.8|567.2|567.9|567.3|565.5|564.9|373
1585673100000|2020-03-31 16:45:00|567.9|567.3|569|568.4|569.3|568.7|567.6|567|485
1585673400000|2020-03-31 16:50:00|569.1|568.5|568.1|567.5|569.1|568.5|567.9|567.3|444
1585673700000|2020-03-31 16:55:00|568.2|567.6|568.6|568|568.7|568.1|567.3|566.7|445
1585674000000|2020-03-31 17:00:00|568.7|568.1|569|568.4|569.3|568.7|568.6|568|359
1585674300000|2020-03-31 17:05:00|569.1|568.5|570.4|569.8|570.7|570.1|568.8|568.2|479
1585674600000|2020-03-31 17:10:00|570.3|569.7|570.7|570.1|572.6|572|570.3|569.7|1108
1585674900000|2020-03-31 17:15:00|570.8|570.2|568.5|567.9|571|570.4|568.3|567.7|787
1585675200000|2020-03-31 17:20:00|568.3|567.7|568.3|567.7|568.6|568|567.4|566.8|620
1585675500000|2020-03-31 17:25:00|568.4|567.8|568.2|567.6|568.9|568.3|567.9|567.3|418
1585675800000|2020-03-31 17:30:00|568.3|567.7|569.3|568.7|569.9|569.3|568.2|567.6|421
1585676100000|2020-03-31 17:35:00|569.4|568.8|569.9|569.3|570.4|569.8|569.4|568.8|486
1585676400000|2020-03-31 17:40:00|569.7|569.1|570.7|570.1|571.1|570.5|569.7|569.1|298
1585676700000|2020-03-31 17:45:00|570.9|570.3|571.2|570.6|571.9|571.3|570.7|570.1|475
1585677000000|2020-03-31 17:50:00|571.3|570.7|572.4|571.8|572.7|572.1|571.3|570.7|373
1585677300000|2020-03-31 17:55:00|572.5|571.9|571.6|571|572.7|572.1|571.4|570.8|563
1585677600000|2020-03-31 18:00:00|571.7|571.1|572.3|571.7|572.7|572.1|571.2|570.6|705
1585677900000|2020-03-31 18:05:00|572.5|571.9|570.2|569.6|572.6|572|570|569.4|1063
1585678200000|2020-03-31 18:10:00|570.3|569.7|566.7|566.1|570.5|569.9|565.8|565.2|3013
1585678500000|2020-03-31 18:15:00|566.9|566.3|566.4|565.8|567.7|567.1|565.9|565.3|1862
1585699200000|2020-04-01 00:00:00|566|565.4|566.4|565.8|569.6|569|565.7|565.1|526
1585699500000|2020-04-01 00:05:00|566.2|565.6|567.2|566.6|567.4|566.8|565.9|565.3|187
1585699800000|2020-04-01 00:10:00|567.4|566.8|567.4|566.8|567.9|567.3|566.9|566.3|106
1585700100000|2020-04-01 00:15:00|567.6|567|567|566.4|567.6|567|566.7|566.1|61
1585700400000|2020-04-01 00:20:00|566.9|566.3|567.3|566.7|567.3|566.7|566.9|566.3|22
1585700700000|2020-04-01 00:25:00|567.2|566.6|567.1|566.5|567.2|566.6|567|566.4|9
1585701000000|2020-04-01 00:30:00|567.2|566.6|568.3|567.7|568.4|567.8|567|566.4|48
1585701300000|2020-04-01 00:35:00|568.4|567.8|568.6|568|568.6|568|568|567.4|39
1585701600000|2020-04-01 00:40:00|568.5|567.9|568.5|567.9|568.7|568.1|568.5|567.9|63
1585701900000|2020-04-01 00:45:00|568.7|568.1|567.9|567.3|568.7|568.1|567.5|566.9|49
1585702200000|2020-04-01 00:50:00|568|567.4|568.6|568|568.6|568|568|567.4|26
1585702500000|2020-04-01 00:55:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|15
1585702800000|2020-04-01 01:00:00|568.5|567.9|568.5|567.9|569.4|568.8|568.3|567.7|80
1585703100000|2020-04-01 01:05:00|568.6|568|569.1|568.5|569.2|568.6|568.2|567.6|37
1585703400000|2020-04-01 01:10:00|569.2|568.6|568.7|568.1|569.2|568.6|568.7|568.1|15
1585703700000|2020-04-01 01:15:00|568.8|568.2|569.2|568.6|569.4|568.8|568.7|568.1|25
1585704000000|2020-04-01 01:20:00|569.3|568.7|570.4|569.8|570.4|569.8|569.2|568.6|140
1585704300000|2020-04-01 01:25:00|570.5|569.9|569.7|569.1|570.5|569.9|569.6|569|29
1585704600000|2020-04-01 01:30:00|569.6|569|570.1|569.5|570.1|569.5|569.6|569|17
1585704900000|2020-04-01 01:35:00|570.2|569.6|569.9|569.3|570.4|569.8|569.8|569.2|16
1585705200000|2020-04-01 01:40:00|569.8|569.2|569.1|568.5|569.9|569.3|569.1|568.5|37
1585705500000|2020-04-01 01:45:00|569.2|568.6|569.3|568.7|569.4|568.8|569.1|568.5|20
1585705800000|2020-04-01 01:50:00|569.4|568.8|569.1|568.5|569.4|568.8|569|568.4|13
1585706100000|2020-04-01 01:55:00|569.2|568.6|569.1|568.5|569.4|568.8|569.1|568.5|11
1585706400000|2020-04-01 02:00:00|569.2|568.6|568.7|568.1|569.2|568.6|568.7|568.1|14
1585706700000|2020-04-01 02:05:00|568.4|567.8|568|567.4|568.4|567.8|567.8|567.2|79
1585707000000|2020-04-01 02:10:00|567.8|567.2|568|567.4|568.1|567.5|567.5|566.9|76
1585707300000|2020-04-01 02:15:00|567.8|567.2|568.3|567.7|568.5|567.9|567.8|567.2|41
1585707600000|2020-04-01 02:20:00|568.4|567.8|568|567.4|568.4|567.8|568|567.4|6
1585707900000|2020-04-01 02:25:00|568.2|567.6|567.8|567.2|568.2|567.6|567.7|567.1|22
1585708200000|2020-04-01 02:30:00|567.9|567.3|567.7|567.1|567.9|567.3|567.5|566.9|16
1585708500000|2020-04-01 02:35:00|567.6|567|567.1|566.5|567.7|567.1|566.8|566.2|148
1585708800000|2020-04-01 02:40:00|567|566.4|567.2|566.6|567.3|566.7|567|566.4|115
1585709100000|2020-04-01 02:45:00|567.3|566.7|567|566.4|567.6|567|566.9|566.3|275
1585709400000|2020-04-01 02:50:00|567.1|566.5|567.3|566.7|567.3|566.7|567|566.4|87
1585709700000|2020-04-01 02:55:00|567.4|566.8|567.6|567|567.9|567.3|567.2|566.6|125
1585710000000|2020-04-01 03:00:00|567.7|567.1|567.2|566.6|567.7|567.1|566.8|566.2|95
1585710300000|2020-04-01 03:05:00|567.3|566.7|566.9|566.3|567.4|566.8|566.8|566.2|72
1585710600000|2020-04-01 03:10:00|566.7|566.1|566.7|566.1|566.9|566.3|566.7|566.1|68
1585710900000|2020-04-01 03:15:00|566.8|566.2|566.9|566.3|567.4|566.8|566.8|566.2|90
1585711200000|2020-04-01 03:20:00|566.4|565.8|566.8|566.2|566.8|566.2|566.4|565.8|95
1585711500000|2020-04-01 03:25:00|566.9|566.3|566.8|566.2|566.9|566.3|566.7|566.1|13
1585711800000|2020-04-01 03:30:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|14
1585712100000|2020-04-01 03:35:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|19
1585712400000|2020-04-01 03:40:00|566.8|566.2|566.7|566.1|566.9|566.3|566.7|566.1|6
1585712700000|2020-04-01 03:45:00|566.9|566.3|567.2|566.6|567.4|566.8|566.8|566.2|24
1585713000000|2020-04-01 03:50:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|0
1585713300000|2020-04-01 03:55:00|567.3|566.7|566.9|566.3|567.3|566.7|566.9|566.3|7
1585713600000|2020-04-01 04:00:00|567.2|566.6|567.4|566.8|567.4|566.8|567.2|566.6|36
1585713900000|2020-04-01 04:05:00|567.1|566.5|567.1|566.5|567.2|566.6|566.9|566.3|17
1585714200000|2020-04-01 04:10:00|567|566.4|567.1|566.5|567.2|566.6|567|566.4|1
1585714500000|2020-04-01 04:15:00|||||||||1
1585714800000|2020-04-01 04:20:00|567.2|566.6|567.1|566.5|567.4|566.8|567.1|566.5|15
1585715100000|2020-04-01 04:25:00|567.2|566.6|567.2|566.6|567.2|566.6|567.1|566.5|5
1585715400000|2020-04-01 04:30:00|567.1|566.5|566.9|566.3|567.2|566.6|566.7|566.1|26
1585715700000|2020-04-01 04:35:00|567|566.4|567|566.4|567.1|566.5|566.9|566.3|9
1585716000000|2020-04-01 04:40:00|566.8|566.2|567|566.4|567.1|566.5|566.8|566.2|7
1585716300000|2020-04-01 04:45:00|566.9|566.3|566.9|566.3|567.1|566.5|566.8|566.2|7
1585716600000|2020-04-01 04:50:00|567|566.4|567|566.4|567.1|566.5|566.9|566.3|12
1585716900000|2020-04-01 04:55:00|567.1|566.5|567.5|566.9|567.5|566.9|567.1|566.5|7
1585717200000|2020-04-01 05:00:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|17
1585717500000|2020-04-01 05:05:00|568.1|567.5|567.7|567.1|568.3|567.7|567.7|567.1|23
1585717800000|2020-04-01 05:10:00|567.6|567|567.7|567.1|567.7|567.1|567.6|567|2
1585718100000|2020-04-01 05:15:00|567.6|567|567.9|567.3|567.9|567.3|567.4|566.8|7
1585718400000|2020-04-01 05:20:00|567.8|567.2|567.6|567|567.9|567.3|567.6|567|4
1585718700000|2020-04-01 05:25:00|567.7|567.1|567.6|567|567.7|567.1|567.6|567|0
1585719000000|2020-04-01 05:30:00|567.4|566.8|566.5|565.9|567.7|567.1|566.2|565.6|289
1585719300000|2020-04-01 05:35:00|566.6|566|566.3|565.7|566.6|566|566.1|565.5|46
1585719600000|2020-04-01 05:40:00|566.2|565.6|566.5|565.9|566.6|566|566.2|565.6|22
1585719900000|2020-04-01 05:45:00|566.6|566|566.2|565.6|566.6|566|566.2|565.6|4
1585720200000|2020-04-01 05:50:00|566.3|565.7|566.4|565.8|566.4|565.8|566.1|565.5|12
1585720500000|2020-04-01 05:55:00|566.5|565.9|566.4|565.8|566.8|566.2|566.3|565.7|25
1585720800000|2020-04-01 06:00:00|566.3|565.7|566.4|565.8|566.4|565.8|566.2|565.6|12
1585721100000|2020-04-01 06:05:00|566.5|565.9|566.4|565.8|566.8|566.2|566.4|565.8|150
1585721400000|2020-04-01 06:10:00|566.6|566|566.5|565.9|566.8|566.2|566.5|565.9|10
1585721700000|2020-04-01 06:15:00|566.4|565.8|566.2|565.6|566.6|566|566.2|565.6|6
1585722000000|2020-04-01 06:20:00|566.3|565.7|566.4|565.8|566.5|565.9|566.2|565.6|15
1585722300000|2020-04-01 06:25:00|566.2|565.6|566.6|566|566.7|566.1|566.1|565.5|24
1585722600000|2020-04-01 06:30:00|566.8|566.2|566.6|566|566.9|566.3|566.6|566|12
1585722900000|2020-04-01 06:35:00|||||||||17
1585723200000|2020-04-01 06:40:00|566.4|565.8|564.9|564.3|566.5|565.9|564.9|564.3|123
1585723500000|2020-04-01 06:45:00|564.7|564.1|564.4|563.8|564.7|564.1|564|563.4|55
1585723800000|2020-04-01 06:50:00|564|563.4|563.9|563.3|564.2|563.6|563.9|563.3|59
1585724100000|2020-04-01 06:55:00|564|563.4|563.6|563|564.2|563.6|562.8|562.2|96
1585724400000|2020-04-01 07:00:00|563.8|563.2|565.4|564.8|565.8|565.2|563.6|563|108
1585724700000|2020-04-01 07:05:00|565.3|564.7|564.1|563.5|565.3|564.7|563.8|563.2|98
1585725000000|2020-04-01 07:10:00|563.8|563.2|563.6|563|563.8|563.2|563.3|562.7|40
1585725300000|2020-04-01 07:15:00|563.7|563.1|564.4|563.8|564.9|564.3|563.7|563.1|352
1585725600000|2020-04-01 07:20:00|564.1|563.5|563.9|563.3|564.1|563.5|563.6|563|51
1585725900000|2020-04-01 07:25:00|563.7|563.1|563.8|563.2|564.1|563.5|563.4|562.8|67
1585726200000|2020-04-01 07:30:00|563.9|563.3|562.3|561.7|563.9|563.3|561|560.4|265
1585726500000|2020-04-01 07:35:00|562.2|561.6|562.6|562|562.7|562.1|562.2|561.6|76
1585726800000|2020-04-01 07:40:00|562.5|561.9|563.4|562.8|563.4|562.8|562.3|561.7|31
1585727100000|2020-04-01 07:45:00|563.3|562.7|563.4|562.8|563.4|562.8|562.4|561.8|35
1585727400000|2020-04-01 07:50:00|563.3|562.7|563.6|563|563.6|563|563.1|562.5|41
1585727700000|2020-04-01 07:55:00|563.4|562.8|562.8|562.2|563.6|563|562.4|561.8|34
1585728000000|2020-04-01 08:00:00|562.9|562.3|562.6|562|562.9|562.3|562.4|561.8|26
1585728300000|2020-04-01 08:05:00|562.5|561.9|563.4|562.8|563.6|563|562.1|561.5|120
1585728600000|2020-04-01 08:10:00|563.2|562.6|563.2|562.6|563.9|563.3|563.2|562.6|11
1585728900000|2020-04-01 08:15:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|12
1585729200000|2020-04-01 08:20:00|563.6|563|563.9|563.3|563.9|563.3|563.3|562.7|19
1585729500000|2020-04-01 08:25:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|42
1585729800000|2020-04-01 08:30:00|564.1|563.5|562.4|561.8|564.1|563.5|562.4|561.8|25
1585730100000|2020-04-01 08:35:00|562.6|562|562.1|561.5|562.8|562.2|562.1|561.5|50
1585730400000|2020-04-01 08:40:00|562.3|561.7|561.1|560.5|562.3|561.7|561|560.4|104
1585730700000|2020-04-01 08:45:00|560.9|560.3|560.6|560|561.1|560.5|560.4|559.8|144
1585731000000|2020-04-01 08:50:00|560.4|559.8|560.6|560|560.6|560|560.3|559.7|45
1585731300000|2020-04-01 08:55:00|560.4|559.8|561.1|560.5|561.2|560.6|560.3|559.7|38
1585731600000|2020-04-01 09:00:00|560.8|560.2|561.3|560.7|561.4|560.8|560.8|560.2|32
1585731900000|2020-04-01 09:05:00|561.2|560.6|561.3|560.7|561.4|560.8|561|560.4|10
1585732200000|2020-04-01 09:10:00|561.2|560.6|560.6|560|561.3|560.7|560.6|560|81
1585732500000|2020-04-01 09:15:00|560.5|559.9|561.1|560.5|561.1|560.5|560.5|559.9|65
1585732800000|2020-04-01 09:20:00|561.2|560.6|560.7|560.1|561.5|560.9|560.6|560|30
1585733100000|2020-04-01 09:25:00|560.6|560|560.7|560.1|560.7|560.1|560.4|559.8|26
1585733400000|2020-04-01 09:30:00|560.8|560.2|560.7|560.1|560.9|560.3|560.4|559.8|20
1585733700000|2020-04-01 09:35:00|560.6|560|560.4|559.8|560.6|560|560|559.4|57
1585734000000|2020-04-01 09:40:00|560.2|559.6|560.7|560.1|561.1|560.5|560.2|559.6|26
1585734300000|2020-04-01 09:45:00|560.8|560.2|560.9|560.3|560.9|560.3|560.7|560.1|5
1585734600000|2020-04-01 09:50:00|560.8|560.2|561.2|560.6|561.2|560.6|560.7|560.1|40
1585734900000|2020-04-01 09:55:00|561.1|560.5|560.8|560.2|561.2|560.6|560.7|560.1|23
1585735200000|2020-04-01 10:00:00|560.9|560.3|561.2|560.6|561.2|560.6|560.8|560.2|12
1585735500000|2020-04-01 10:05:00|561|560.4|560.1|559.5|561|560.4|560|559.4|159
1585735800000|2020-04-01 10:10:00|560.2|559.6|558.7|558.1|560.2|559.6|558.6|558|285
1585736100000|2020-04-01 10:15:00|558.6|558|559.4|558.8|559.8|559.2|558.3|557.7|74
1585736400000|2020-04-01 10:20:00|559.3|558.7|559.1|558.5|559.6|559|559.1|558.5|30
1585736700000|2020-04-01 10:25:00|559|558.4|558.9|558.3|559.4|558.8|558.9|558.3|112
1585737000000|2020-04-01 10:30:00|559|558.4|559.2|558.6|559.2|558.6|558.9|558.3|25
1585737300000|2020-04-01 10:35:00|559.1|558.5|559.4|558.8|559.4|558.8|559|558.4|55
1585737600000|2020-04-01 10:40:00|559.6|559|559.1|558.5|559.6|559|559.1|558.5|31
1585737900000|2020-04-01 10:45:00|559.3|558.7|559.6|559|559.9|559.3|559.3|558.7|33
1585738200000|2020-04-01 10:50:00|559.5|558.9|560.6|560|560.8|560.2|559.5|558.9|137
1585738500000|2020-04-01 10:55:00|560.4|559.8|560.3|559.7|560.6|560|560.1|559.5|39
1585738800000|2020-04-01 11:00:00|560.4|559.8|560.7|560.1|561|560.4|560.1|559.5|30
1585739100000|2020-04-01 11:05:00|560.6|560|560.3|559.7|560.8|560.2|560.3|559.7|18
1585739400000|2020-04-01 11:10:00|560.2|559.6|559.8|559.2|560.3|559.7|559.5|558.9|84
1585739700000|2020-04-01 11:15:00|560|559.4|560.1|559.5|560.1|559.5|559.8|559.2|71
1585740000000|2020-04-01 11:20:00|560|559.4|560.2|559.6|560.3|559.7|559.9|559.3|29
1585740300000|2020-04-01 11:25:00|560.1|559.5|560.7|560.1|560.7|560.1|560|559.4|17
1585740600000|2020-04-01 11:30:00|560.5|559.9|560.9|560.3|561.5|560.9|560.2|559.6|236
1585740900000|2020-04-01 11:35:00|561.2|560.6|560.7|560.1|561.2|560.6|560.7|560.1|22
1585741200000|2020-04-01 11:40:00|561.2|560.6|560.9|560.3|561.2|560.6|560.7|560.1|74
1585741500000|2020-04-01 11:45:00|561.2|560.6|560.8|560.2|561.2|560.6|560.7|560.1|30
1585741800000|2020-04-01 11:50:00|560.9|560.3|560.2|559.6|560.9|560.3|560.1|559.5|31
1585742100000|2020-04-01 11:55:00|560.1|559.5|560.6|560|561|560.4|560.1|559.5|158
1585742400000|2020-04-01 12:00:00|560.7|560.1|559.8|559.2|560.7|560.1|559.8|559.2|100
1585742700000|2020-04-01 12:05:00|560|559.4|559.1|558.5|560|559.4|558.9|558.3|194
1585743000000|2020-04-01 12:10:00|559.2|558.6|559.1|558.5|559.6|559|558.9|558.3|138
1585743300000|2020-04-01 12:15:00|559.3|558.7|559.6|559|559.8|559.2|559.2|558.6|67
1585743600000|2020-04-01 12:20:00|559.4|558.8|559.1|558.5|559.4|558.8|558.7|558.1|152
1585743900000|2020-04-01 12:25:00|559|558.4|558.8|558.2|559|558.4|558.6|558|21
1585744200000|2020-04-01 12:30:00|558.7|558.1|559.4|558.8|559.7|559.1|558.5|557.9|238
1585744500000|2020-04-01 12:35:00|559.5|558.9|559.4|558.8|559.7|559.1|559.1|558.5|60
1585744800000|2020-04-01 12:40:00|559.3|558.7|559.7|559.1|559.7|559.1|559|558.4|78
1585747800000|2020-04-01 13:30:00|559.4|558.8|560.6|560|561.2|560.6|559.3|558.7|1473
1585748100000|2020-04-01 13:35:00|560.3|559.7|560.5|559.9|561.3|560.7|559.7|559.1|853
1585748400000|2020-04-01 13:40:00|560.6|560|560|559.4|561.3|560.7|559.3|558.7|857
1585748700000|2020-04-01 13:45:00|560.1|559.5|559.9|559.3|560.5|559.9|559.5|558.9|411
1585749000000|2020-04-01 13:50:00|559.8|559.2|557.7|557.1|559.9|559.3|557.7|557.1|630
1585749300000|2020-04-01 13:55:00|557.9|557.3|558.4|557.8|558.7|558.1|557.4|556.8|479
1585749600000|2020-04-01 14:00:00|558.3|557.7|558|557.4|559.2|558.6|557.4|556.8|735
1585749900000|2020-04-01 14:05:00|557.8|557.2|557|556.4|558.6|558|556.5|555.9|431
1585750200000|2020-04-01 14:10:00|556.8|556.2|557.4|556.8|558.3|557.7|556.3|555.7|491
1585750500000|2020-04-01 14:15:00|557.6|557|558.1|557.5|558.3|557.7|557.3|556.7|243
1585750800000|2020-04-01 14:20:00|558|557.4|557.2|556.6|558.3|557.7|557.2|556.6|150
1585751100000|2020-04-01 14:25:00|557.3|556.7|557.4|556.8|557.7|557.1|557|556.4|432
1585751400000|2020-04-01 14:30:00|557.2|556.6|558.3|557.7|558.3|557.7|556.5|555.9|515
1585751700000|2020-04-01 14:35:00|558.6|558|557.4|556.8|558.6|558|557.2|556.6|412
1585752000000|2020-04-01 14:40:00|557.2|556.6|556.1|555.5|557.4|556.8|555.5|554.9|759
1585752300000|2020-04-01 14:45:00|556.3|555.7|555.7|555.1|556.3|555.7|554.9|554.3|671
1585752600000|2020-04-01 14:50:00|555.6|555|555.9|555.3|556|555.4|555.2|554.6|332
1585752900000|2020-04-01 14:55:00|555.8|555.2|554.1|553.5|555.8|555.2|553.2|552.6|1079
1585753200000|2020-04-01 15:00:00|554|553.4|553.7|553.1|554.2|553.6|552.9|552.3|687
1585753500000|2020-04-01 15:05:00|553.6|553|554.5|553.9|554.6|554|553|552.4|590
1585753800000|2020-04-01 15:10:00|554.4|553.8|552.9|552.3|554.4|553.8|552.7|552.1|662
1585754100000|2020-04-01 15:15:00|552.7|552.1|552.2|551.6|553.2|552.6|551.9|551.3|494
1585754400000|2020-04-01 15:20:00|552.6|552|551.9|551.3|552.9|552.3|551.6|551|408
1585754700000|2020-04-01 15:25:00|551.8|551.2|551.9|551.3|551.9|551.3|550.4|549.8|594
1585755000000|2020-04-01 15:30:00|551.8|551.2|551.7|551.1|551.9|551.3|550.3|549.7|910
1585755300000|2020-04-01 15:35:00|551.6|551|552|551.4|552.1|551.5|550.8|550.2|628
1585755600000|2020-04-01 15:40:00|552.1|551.5|550.8|550.2|552.1|551.5|550.3|549.7|532
1585755900000|2020-04-01 15:45:00|550.7|550.1|550.6|550|550.7|550.1|549.6|549|505
1585756200000|2020-04-01 15:50:00|550.4|549.8|549.8|549.2|550.5|549.9|548.7|548.1|653
1585756500000|2020-04-01 15:55:00|549.7|549.1|549.1|548.5|549.9|549.3|548.9|548.3|573
1585756800000|2020-04-01 16:00:00|549.2|548.6|549.6|549|549.8|549.2|549.2|548.6|446
1585757100000|2020-04-01 16:05:00|549.7|549.1|549.6|549|550.5|549.9|549.3|548.7|451
1585757400000|2020-04-01 16:10:00|549.3|548.7|550.6|550|550.6|550|549.2|548.6|331
1585757700000|2020-04-01 16:15:00|550.5|549.9|550.1|549.5|550.7|550.1|549.3|548.7|453
1585758000000|2020-04-01 16:20:00|550.2|549.6|550.1|549.5|550.4|549.8|549.6|549|289
1585758300000|2020-04-01 16:25:00|550|549.4|551.4|550.8|551.4|550.8|549.8|549.2|441
1585758600000|2020-04-01 16:30:00|551.2|550.6|551.2|550.6|552.4|551.8|550.9|550.3|507
1585758900000|2020-04-01 16:35:00|551.5|550.9|552.2|551.6|552.2|551.6|551|550.4|255
1585759200000|2020-04-01 16:40:00|552.4|551.8|551.4|550.8|552.7|552.1|551.2|550.6|253
1585759500000|2020-04-01 16:45:00|551.2|550.6|550.7|550.1|551.7|551.1|550.7|550.1|199
1585759800000|2020-04-01 16:50:00|550.8|550.2|550.5|549.9|551.4|550.8|550.5|549.9|180
1585760100000|2020-04-01 16:55:00|550.6|550|551.1|550.5|551.2|550.6|550.5|549.9|130
1585760400000|2020-04-01 17:00:00|551|550.4|550.7|550.1|551.2|550.6|550.7|550.1|181
1585760700000|2020-04-01 17:05:00|550.8|550.2|550.4|549.8|550.9|550.3|550.3|549.7|175
1585761000000|2020-04-01 17:10:00|550.5|549.9|550.2|549.6|550.7|550.1|550.1|549.5|191
1585761300000|2020-04-01 17:15:00|550.3|549.7|550.7|550.1|550.7|550.1|549.8|549.2|231
1585761600000|2020-04-01 17:20:00|550.6|550|550.3|549.7|550.7|550.1|550.2|549.6|108
1585761900000|2020-04-01 17:25:00|550.4|549.8|549.8|549.2|550.4|549.8|549.7|549.1|209
1585762200000|2020-04-01 17:30:00|549.6|549|549.5|548.9|549.8|549.2|549.3|548.7|319
1585762500000|2020-04-01 17:35:00|549.6|549|548.8|548.2|549.6|549|548.4|547.8|740
1585762800000|2020-04-01 17:40:00|548.7|548.1|548.6|548|548.8|548.2|547.9|547.3|349
1585763100000|2020-04-01 17:45:00|548.4|547.8|548.8|548.2|549.1|548.5|548.4|547.8|429
1585763400000|2020-04-01 17:50:00|548.7|548.1|548.1|547.5|548.7|548.1|548|547.4|233
1585763700000|2020-04-01 17:55:00|547.8|547.2|547.5|546.9|548|547.4|547|546.4|317
1585764000000|2020-04-01 18:00:00|547.3|546.7|546.6|546|547.3|546.7|546.1|545.5|1130
1585764300000|2020-04-01 18:05:00|546.7|546.1|547.3|546.7|547.8|547.2|546.4|545.8|616
1585764600000|2020-04-01 18:10:00|547.2|546.6|550.5|549.9|550.9|550.3|546.3|545.7|3882
1585764900000|2020-04-01 18:15:00|550.4|549.8|550.7|550.1|551.1|550.5|550.1|549.5|1381
1585785600000|2020-04-02 00:00:00|550.3|549.3|552.5|551.9|552.8|552.2|548.8|548.2|315
1585785900000|2020-04-02 00:05:00|552.3|551.7|551.1|550.5|552.3|551.7|550.6|550|108
1585786200000|2020-04-02 00:10:00|551|550.4|551.1|550.5|551.1|550.5|550.8|550.2|20
1585786500000|2020-04-02 00:15:00|550.9|550.3|550.6|550|551.3|550.7|550.4|549.8|34
1585786800000|2020-04-02 00:20:00|550.5|549.9|549.6|549|550.6|550|549.6|549|54
1585787100000|2020-04-02 00:25:00|549.7|549.1|550.4|549.8|550.5|549.9|549.6|549|57
1585787400000|2020-04-02 00:30:00|550.5|549.9|550.8|550.2|550.9|550.3|550.5|549.9|36
1585787700000|2020-04-02 00:35:00|550.9|550.3|551.3|550.7|551.5|550.9|550.7|550.1|20
1585788000000|2020-04-02 00:40:00|551.5|550.9|551.3|550.7|552|551.4|551.2|550.6|40
1585788300000|2020-04-02 00:45:00|551|550.4|550.9|550.3|551.5|550.9|550.8|550.2|30
1585788600000|2020-04-02 00:50:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|7
1585788900000|2020-04-02 00:55:00|551.2|550.6|550.7|550.1|551.2|550.6|550.7|550.1|20
1585789200000|2020-04-02 01:00:00|550.8|550.2|550.8|550.2|550.8|550.2|550.1|549.5|46
1585789500000|2020-04-02 01:05:00|550.5|549.9|549.7|549.1|550.7|550.1|549.7|549.1|16
1585789800000|2020-04-02 01:10:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|11
1585790100000|2020-04-02 01:15:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|9
1585790400000|2020-04-02 01:20:00|550.3|549.7|550.5|549.9|550.7|550.1|550.3|549.7|13
1585790700000|2020-04-02 01:25:00|550.7|550.1|550.6|550|550.7|550.1|550.5|549.9|4
1585791000000|2020-04-02 01:30:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|2
1585791300000|2020-04-02 01:35:00|550.4|549.8|550.1|549.5|550.4|549.8|550|549.4|19
1585791600000|2020-04-02 01:40:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|1
1585791900000|2020-04-02 01:45:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|4
1585792200000|2020-04-02 01:50:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|7
1585792500000|2020-04-02 01:55:00|550.1|549.5|550|549.4|550.1|549.5|549.7|549.1|18
1585792800000|2020-04-02 02:00:00|550.1|549.5|550.7|550.1|550.7|550.1|550|549.4|28
1585793100000|2020-04-02 02:05:00|551|550.4|550.8|550.2|551.3|550.7|550.8|550.2|31
1585793400000|2020-04-02 02:10:00|550.7|550.1|550.7|550.1|550.9|550.3|550.6|550|6
1585793700000|2020-04-02 02:15:00|550.8|550.2|550.8|550.2|550.9|550.3|550.6|550|16
1585794000000|2020-04-02 02:20:00|550.9|550.3|550.9|550.3|551.1|550.5|550.7|550.1|31
1585794600000|2020-04-02 02:30:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|6
1585794900000|2020-04-02 02:35:00|550.5|549.9|550.9|550.3|550.9|550.3|550.5|549.9|6
1585795200000|2020-04-02 02:40:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|4
1585795500000|2020-04-02 02:45:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|6
1585795800000|2020-04-02 02:50:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|112
1585796100000|2020-04-02 02:55:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|1
1585796400000|2020-04-02 03:00:00|551.5|550.9|551.2|550.6|551.5|550.9|551.1|550.5|15
1585796700000|2020-04-02 03:05:00|551.1|550.5|551.1|550.5|551.1|550.5|550.8|550.2|6
1585797000000|2020-04-02 03:10:00|551.2|550.6|551.3|550.7|551.5|550.9|551.2|550.6|10
1585797300000|2020-04-02 03:15:00|551.4|550.8|551.3|550.7|551.4|550.8|551.3|550.7|1
1585797600000|2020-04-02 03:20:00|551.4|550.8|550.6|550|551.4|550.8|550.4|549.8|37
1585797900000|2020-04-02 03:25:00|550.4|549.8|550.6|550|550.8|550.2|550.4|549.8|10
1585798500000|2020-04-02 03:35:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|16
1585798800000|2020-04-02 03:40:00|||||||||1
1585799100000|2020-04-02 03:45:00|550.7|550.1|550.5|549.9|550.7|550.1|550.4|549.8|26
1585799400000|2020-04-02 03:50:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|4
1585800000000|2020-04-02 04:00:00|550.1|549.5|549.6|549|550.1|549.5|549.4|548.8|38
1585800300000|2020-04-02 04:05:00|549.4|548.8|549.6|549|549.8|549.2|549.4|548.8|14
1585800600000|2020-04-02 04:10:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|23
1585800900000|2020-04-02 04:15:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|6
1585801200000|2020-04-02 04:20:00|||||||||8
1585801500000|2020-04-02 04:25:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|8
1585801800000|2020-04-02 04:30:00|549.8|549.2|550.3|549.7|550.5|549.9|549.8|549.2|40
1585802100000|2020-04-02 04:35:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|13
1585802400000|2020-04-02 04:40:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|1
1585802700000|2020-04-02 04:45:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|8
1585803000000|2020-04-02 04:50:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|12
1585803300000|2020-04-02 04:55:00|550.9|550.3|551.4|550.8|551.6|551|550.9|550.3|33
1585803600000|2020-04-02 05:00:00|551.5|550.9|550.8|550.2|551.5|550.9|550.8|550.2|18
1585803900000|2020-04-02 05:05:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|4
1585804200000|2020-04-02 05:10:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|8
1585804500000|2020-04-02 05:15:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|7
1585804800000|2020-04-02 05:20:00|551|550.4|551.5|550.9|551.5|550.9|551|550.4|25
1585805100000|2020-04-02 05:25:00|551.3|550.7|551.1|550.5|551.3|550.7|551|550.4|6
1585805400000|2020-04-02 05:30:00|551.2|550.6|551.4|550.8|551.4|550.8|551|550.4|4
1585805700000|2020-04-02 05:35:00|551.5|550.9|551.3|550.7|551.5|550.9|551.2|550.6|35
1585806000000|2020-04-02 05:40:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|9
1585806300000|2020-04-02 05:45:00|551.3|550.7|551.2|550.6|551.5|550.9|551.1|550.5|13
1585806600000|2020-04-02 05:50:00|551.4|550.8|551.3|550.7|551.5|550.9|551.3|550.7|6
1585806900000|2020-04-02 05:55:00|551.1|550.5|551.5|550.9|551.5|550.9|551|550.4|21
1585807200000|2020-04-02 06:00:00|551.4|550.8|551.6|551|551.6|551|551.1|550.5|43
1585807500000|2020-04-02 06:05:00|551.7|551.1|552.1|551.5|552.2|551.6|551.6|551|104
1585807800000|2020-04-02 06:10:00|552|551.4|551.6|551|552|551.4|551.5|550.9|3
1585808100000|2020-04-02 06:15:00|551.4|550.8|551.8|551.2|551.9|551.3|551.3|550.7|24
1585808400000|2020-04-02 06:20:00|551.9|551.3|551.1|550.5|551.9|551.3|551.1|550.5|12
1585808700000|2020-04-02 06:25:00|551|550.4|551.4|550.8|551.4|550.8|551|550.4|7
1585809000000|2020-04-02 06:30:00|551.2|550.6|551.3|550.7|551.4|550.8|551.1|550.5|10
1585809300000|2020-04-02 06:35:00|551.4|550.8|551.5|550.9|551.6|551|551.4|550.8|4
1585809600000|2020-04-02 06:40:00|551.6|551|551.9|551.3|552|551.4|551.6|551|24
1585809900000|2020-04-02 06:45:00|551.8|551.2|552.1|551.5|552.1|551.5|551.8|551.2|0
1585810200000|2020-04-02 06:50:00|552|551.4|552.1|551.5|552.1|551.5|551.8|551.2|9
1585810500000|2020-04-02 06:55:00|551.9|551.3|552.1|551.5|552.1|551.5|551.7|551.1|12
1585810800000|2020-04-02 07:00:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|11
1585811100000|2020-04-02 07:05:00|551.9|551.3|550.4|549.8|552|551.4|550.4|549.8|49
1585811400000|2020-04-02 07:10:00|550.6|550|551.2|550.6|551.4|550.8|550.5|549.9|20
1585811700000|2020-04-02 07:15:00|551.1|550.5|551.6|551|551.6|551|550.8|550.2|6
1585812000000|2020-04-02 07:20:00|551.5|550.9|551.2|550.6|551.6|551|551.1|550.5|11
1585812300000|2020-04-02 07:25:00|551.3|550.7|551.9|551.3|551.9|551.3|551.3|550.7|10
1585812600000|2020-04-02 07:30:00|551.6|551|551.3|550.7|551.9|551.3|550.9|550.3|46
1585812900000|2020-04-02 07:35:00|551.4|550.8|551.2|550.6|551.4|550.8|550.6|550|86
1585813200000|2020-04-02 07:40:00|551.1|550.5|551.9|551.3|551.9|551.3|550.7|550.1|29
1585813500000|2020-04-02 07:45:00|551.8|551.2|551.8|551.2|551.9|551.3|551.5|550.9|29
1585813800000|2020-04-02 07:50:00|551.6|551|551.3|550.7|551.7|551.1|551.3|550.7|9
1585814100000|2020-04-02 07:55:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|15
1585814400000|2020-04-02 08:00:00|551.4|550.8|550.4|549.8|551.4|550.8|549.4|548.8|90
1585814700000|2020-04-02 08:05:00|550.5|549.9|550.6|550|550.9|550.3|550.5|549.9|23
1585815000000|2020-04-02 08:10:00|550.4|549.8|550.4|549.8|550.6|550|550.4|549.8|9
1585815300000|2020-04-02 08:15:00|||||||||1
1585815600000|2020-04-02 08:20:00|550.1|549.5|549.9|549.3|550.1|549.5|549.3|548.7|46
1585815900000|2020-04-02 08:25:00|550|549.4|549.3|548.7|550.1|549.5|548.9|548.3|147
1585816200000|2020-04-02 08:30:00|549.2|548.6|547.2|546.6|549.4|548.7|547.1|546.5|165
1585816500000|2020-04-02 08:35:00|547.3|546.7|547.8|547.2|548|547.4|547.2|546.6|39
1585816800000|2020-04-02 08:40:00|547.6|547|547.1|546.5|547.6|547|547.1|546.5|17
1585817100000|2020-04-02 08:45:00|547.3|546.7|546.1|545.5|547.3|546.7|545.7|545.1|109
1585817400000|2020-04-02 08:50:00|546.2|545.6|546.7|546.1|547.3|546.7|546.2|545.6|115
1585817700000|2020-04-02 08:55:00|546.5|545.9|546.4|545.8|546.8|546.2|546.3|545.7|37
1585818000000|2020-04-02 09:00:00|546.3|545.7|546.5|545.9|546.5|545.9|546|545.4|11
1585818300000|2020-04-02 09:05:00|546.4|545.8|546.8|546.2|546.9|546.3|546.4|545.8|69
1585818600000|2020-04-02 09:10:00|546.9|546.3|546.4|545.8|546.9|546.3|546.3|545.7|8
1585818900000|2020-04-02 09:15:00|546.6|546|546.4|545.8|546.7|546.1|546.2|545.6|43
1585819200000|2020-04-02 09:20:00|546.3|545.7|545.7|545.1|546.4|545.8|545.5|544.9|71
1585819500000|2020-04-02 09:25:00|545.8|545.2|546.2|545.6|546.2|545.6|545.8|545.2|51
1585819800000|2020-04-02 09:30:00|546|545.4|544.9|544.3|546.1|545.5|544.8|544.2|73
1585820100000|2020-04-02 09:35:00|545|544.4|543.8|543.2|545|544.4|543.7|543.1|111
1585820400000|2020-04-02 09:40:00|543.7|543.1|543.2|542.6|543.8|543.2|543|542.4|53
1585820700000|2020-04-02 09:45:00|543.3|542.7|544.2|543.6|544.4|543.8|543.3|542.7|72
1585821000000|2020-04-02 09:50:00|544.1|543.5|543.9|543.3|544.2|543.6|543.7|543.1|39
1585821300000|2020-04-02 09:55:00|544|543.4|543.7|543.1|544|543.4|543.4|542.8|41
1585821600000|2020-04-02 10:00:00|543.9|543.3|543.4|542.8|543.9|543.3|543.4|542.8|58
1585821900000|2020-04-02 10:05:00|543.3|542.7|543.5|542.9|543.6|543|543.1|542.5|61
1585822200000|2020-04-02 10:10:00|543.4|542.8|543.6|543|543.6|543|543.4|542.8|4
1585822500000|2020-04-02 10:15:00|543.5|542.9|543.8|543.2|543.8|543.2|543.5|542.9|20
1585822800000|2020-04-02 10:20:00|543.7|543.1|543.1|542.5|544|543.4|542.4|541.8|188
1585823100000|2020-04-02 10:25:00|543|542.4|543.1|542.5|543.3|542.7|542.9|542.3|13
1585823400000|2020-04-02 10:30:00|543.2|542.6|543|542.4|543.6|543|542.9|542.3|55
1585823700000|2020-04-02 10:35:00|542.9|542.3|543.6|543|543.6|543|542.9|542.3|104
1585824000000|2020-04-02 10:40:00|543.5|542.9|543.6|543|543.9|543.3|543.4|542.8|22
1585824300000|2020-04-02 10:45:00|543.8|543.2|543.7|543.1|544.1|543.5|543.6|543|36
1585824600000|2020-04-02 10:50:00|543.8|543.2|543.5|542.9|543.9|543.3|543.4|542.8|21
1585824900000|2020-04-02 10:55:00|543.4|542.8|543.2|542.6|543.4|542.8|543|542.4|22
1585825200000|2020-04-02 11:00:00|543.1|542.5|543.2|542.6|543.3|542.7|542.9|542.3|28
1585825500000|2020-04-02 11:05:00|543.1|542.5|543.3|542.7|543.6|543|543|542.4|29
1585825800000|2020-04-02 11:10:00|543.2|542.6|543.6|543|543.6|543|543.2|542.6|78
1585826100000|2020-04-02 11:15:00|543.8|543.2|543.5|542.9|543.8|543.2|543.5|542.9|40
1585826400000|2020-04-02 11:20:00|543.4|542.8|543.3|542.7|543.5|542.9|543.3|542.7|12
1585826700000|2020-04-02 11:25:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|17
1585827000000|2020-04-02 11:30:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|32
1585827300000|2020-04-02 11:35:00|543.5|542.9|543.6|543|543.8|543.2|543.3|542.7|31
1585827600000|2020-04-02 11:40:00|543.7|543.1|543.4|542.8|544|543.4|543.4|542.8|70
1585827900000|2020-04-02 11:45:00|543.6|543|543.4|542.8|543.6|543|543.4|542.8|37
1585828200000|2020-04-02 11:50:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|14
1585828500000|2020-04-02 11:55:00|543.5|542.9|543.4|542.8|543.6|543|543.4|542.8|34
1585828800000|2020-04-02 12:00:00|543.1|542.5|543|542.4|543.1|542.5|542.9|542.3|95
1585829100000|2020-04-02 12:05:00|543.1|542.5|542.9|542.3|543.3|542.7|542.7|542.1|130
1585829400000|2020-04-02 12:10:00|542.7|542.1|542.5|541.9|542.9|542.3|542.4|541.8|54
1585829700000|2020-04-02 12:15:00|542.6|542|541.7|541.1|542.7|542.1|541.7|541.1|231
1585830000000|2020-04-02 12:20:00|541.9|541.3|542.4|541.8|542.6|542|541.7|541.1|130
1585830300000|2020-04-02 12:25:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|66
1585830600000|2020-04-02 12:30:00|542.5|541.9|541.7|541.1|542.5|541.9|541.7|541.1|107
1585830900000|2020-04-02 12:35:00|541.5|540.9|541.4|540.8|541.9|541.3|540.6|540|279
1585831200000|2020-04-02 12:40:00|541.5|540.9|542.1|541.5|543|542.4|541.2|540.6|190
1585834200000|2020-04-02 13:30:00|542.4|541.8|540.9|540.3|542.5|541.9|540.5|539.9|1122
1585834500000|2020-04-02 13:35:00|541.1|540.5|539.5|538.9|541.8|541.2|539.5|538.9|806
1585834800000|2020-04-02 13:40:00|539.6|539|539.4|538.8|540.1|539.5|538.9|538.3|1021
1585835100000|2020-04-02 13:45:00|539.3|538.7|538.5|537.9|540.1|539.5|538.4|537.8|537
1585835400000|2020-04-02 13:50:00|538.4|537.8|537.9|537.3|538.4|537.8|537.7|537.1|676
1585835700000|2020-04-02 13:55:00|538|537.4|538.8|538.2|538.8|538.2|537.4|536.8|699
1585836000000|2020-04-02 14:00:00|539|538.4|539.6|539|540.5|539.9|538.6|538|547
1585836300000|2020-04-02 14:05:00|539.2|538.6|540.1|539.5|540.1|539.5|538.6|538|566
1585836600000|2020-04-02 14:10:00|540.3|539.7|542.6|542|542.8|542.2|540.1|539.5|816
1585836900000|2020-04-02 14:15:00|542.5|541.9|542.9|542.3|543.2|542.6|542|541.4|789
1585837200000|2020-04-02 14:20:00|543.2|542.6|542.3|541.7|544.4|543.8|541.3|540.7|1050
1585837500000|2020-04-02 14:25:00|542.2|541.6|543.1|542.5|543.3|542.7|541.8|541.2|578
1585837800000|2020-04-02 14:30:00|542.9|542.3|543.3|542.7|543.8|543.2|542.4|541.8|439
1585838100000|2020-04-02 14:35:00|543.6|543|545.3|544.7|545.8|545.2|543.6|543|829
1585838400000|2020-04-02 14:40:00|545.4|544.8|544.9|544.3|545.8|545.2|544.1|543.5|730
1585838700000|2020-04-02 14:45:00|544.8|544.2|543.9|543.3|545.1|544.5|543.4|542.8|634
1585839000000|2020-04-02 14:50:00|544|543.4|547|546.4|547.2|546.6|544|543.4|723
1585839300000|2020-04-02 14:55:00|547.1|546.5|546.1|545.5|548.3|547.7|545.3|544.7|617
1585839600000|2020-04-02 15:00:00|546|545.4|544.6|544|546.1|545.5|544.2|543.6|450
1585839900000|2020-04-02 15:05:00|544.5|543.9|543.3|542.7|544.8|544.2|542.9|542.3|382
1585840200000|2020-04-02 15:10:00|543.2|542.6|543.7|543.1|543.8|543.2|542.2|541.6|460
1585840500000|2020-04-02 15:15:00|543.8|543.2|543.6|543|543.8|543.2|542.9|542.3|197
1585840800000|2020-04-02 15:20:00|543.5|542.9|542.4|541.8|543.5|542.9|542.1|541.5|224
1585841100000|2020-04-02 15:25:00|542.6|542|541.9|541.3|542.8|542.2|541.8|541.2|213
1585841400000|2020-04-02 15:30:00|541.8|541.2|541.7|541.1|542.1|541.5|541.6|541|223
1585841700000|2020-04-02 15:35:00|541.5|540.9|541|540.4|541.5|540.9|540.7|540.1|330
1585842000000|2020-04-02 15:40:00|540.9|540.3|540.8|540.2|541.7|541.1|540.8|540.2|206
1585842300000|2020-04-02 15:45:00|540.7|540.1|542.6|542|543.6|543|540.6|540|467
1585842600000|2020-04-02 15:50:00|542.7|542.1|543.2|542.6|543.6|543|542.2|541.6|245
1585842900000|2020-04-02 15:55:00|543.1|542.5|544.6|544|544.6|544|543.1|542.5|287
1585843200000|2020-04-02 16:00:00|544.5|543.9|542.9|542.3|544.8|544.2|542.7|542.1|493
1585843500000|2020-04-02 16:05:00|543.2|542.6|542.6|542|543.7|543.1|542.4|541.8|278
1585843800000|2020-04-02 16:10:00|542.7|542.1|543.1|542.5|543.8|543.2|542.3|541.7|307
1585844100000|2020-04-02 16:15:00|543.2|542.6|542.3|541.7|543.2|542.6|542.1|541.5|270
1585844400000|2020-04-02 16:20:00|542.4|541.8|541.8|541.2|542.6|542|541.6|541|188
1585844700000|2020-04-02 16:25:00|541.9|541.3|542.5|541.9|542.7|542.1|541.9|541.3|155
1585845000000|2020-04-02 16:30:00|542.3|541.7|542.5|541.9|542.7|542.1|542|541.4|172
1585845300000|2020-04-02 16:35:00|542.6|542|542.9|542.3|543.1|542.5|542.3|541.7|124
1585845600000|2020-04-02 16:40:00|542.8|542.2|543.3|542.7|544|543.4|542.8|542.2|317
1585845900000|2020-04-02 16:45:00|543.4|542.8|542.5|541.9|543.4|542.8|542.3|541.7|149
1585846200000|2020-04-02 16:50:00|542.7|542.1|543|542.4|543.5|542.9|542.7|542.1|192
1585846500000|2020-04-02 16:55:00|542.8|542.2|542.3|541.7|542.8|542.2|541.8|541.2|219
1585846800000|2020-04-02 17:00:00|542.5|541.9|541.8|541.2|542.5|541.9|541.6|541|206
1585847100000|2020-04-02 17:05:00|541.7|541.1|542.8|542.2|542.8|542.2|541.7|541.1|144
1585847400000|2020-04-02 17:10:00|542.7|542.1|541.8|541.2|542.8|542.2|541.8|541.2|269
1585847700000|2020-04-02 17:15:00|541.9|541.3|542.1|541.5|542.6|542|541.8|541.2|267
1585848000000|2020-04-02 17:20:00|541.9|541.3|541.9|541.3|542.6|542|541.7|541.1|171
1585848300000|2020-04-02 17:25:00|541.8|541.2|542.4|541.8|542.4|541.8|541.7|541.1|133
1585848600000|2020-04-02 17:30:00|542.3|541.7|541.8|541.2|542.7|542.1|541.6|541|145
1585848900000|2020-04-02 17:35:00|541.7|541.1|542.3|541.7|542.5|541.9|541.6|541|121
1585849200000|2020-04-02 17:40:00|542.2|541.6|542.3|541.7|542.6|542|542.2|541.6|133
1585849500000|2020-04-02 17:45:00|542.4|541.8|543|542.4|543|542.4|542.3|541.7|162
1585849800000|2020-04-02 17:50:00|543.1|542.5|542.5|541.9|543.3|542.7|542.4|541.8|173
1585850100000|2020-04-02 17:55:00|542.4|541.8|542.3|541.7|542.7|542.1|542|541.4|142
1585850400000|2020-04-02 18:00:00|542.5|541.9|542.2|541.6|542.6|542|542|541.4|132
1585850700000|2020-04-02 18:05:00|542.3|541.7|541.2|540.6|542.5|541.9|540.8|540.2|352
1585851000000|2020-04-02 18:10:00|541.3|540.7|541.3|540.7|541.7|541.1|540.5|539.9|1456
1585851300000|2020-04-02 18:15:00|541.4|540.8|542.8|542.2|542.8|542.2|541.3|540.7|779
1585872000000|2020-04-03 00:00:00|541.9|541.3|542.5|541.9|543.7|543.1|541.6|541|532
1585872300000|2020-04-03 00:05:00|542.4|541.8|542.6|542|542.7|542.1|542|541.4|41
1585872600000|2020-04-03 00:10:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|2
1585872900000|2020-04-03 00:15:00|542.5|541.9|542.4|541.8|542.7|542.1|542.2|541.6|16
1585873200000|2020-04-03 00:20:00|542.5|541.9|542.8|542.2|542.8|542.2|542|541.4|83
1585873500000|2020-04-03 00:25:00|542.7|542.1|543.3|542.7|543.8|543.2|542.7|542.1|48
1585873800000|2020-04-03 00:30:00|543.2|542.6|543.2|542.6|543.3|542.7|542.9|542.3|31
1585874100000|2020-04-03 00:35:00|543.4|542.8|543.6|543|543.9|543.3|543.4|542.8|124
1585874400000|2020-04-03 00:40:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|23
1585874700000|2020-04-03 00:45:00|543.7|543.1|543.7|543.1|544.1|543.5|543.6|543|44
1585875000000|2020-04-03 00:50:00|543.8|543.2|543.4|542.8|543.8|543.2|543.4|542.8|11
1585875300000|2020-04-03 00:55:00|543.7|543.1|543.5|542.9|543.7|543.1|543.4|542.8|14
1585875600000|2020-04-03 01:00:00|543.6|543|543.7|543.1|543.7|543.1|543.4|542.8|12
1585875900000|2020-04-03 01:05:00|543.6|543|544.9|544.3|545.1|544.5|543.6|543|84
1585876200000|2020-04-03 01:10:00|544.7|544.1|544.9|544.3|545.3|544.7|544.7|544.1|115
1585876500000|2020-04-03 01:15:00|545|544.4|544.7|544.1|545|544.4|544.7|544.1|23
1585876800000|2020-04-03 01:20:00|544.6|544|544.5|543.9|545|544.4|544.4|543.8|47
1585877100000|2020-04-03 01:25:00|544.4|543.8|544.2|543.6|544.4|543.8|544.1|543.5|16
1585877400000|2020-04-03 01:30:00|544.1|543.5|544.3|543.7|544.4|543.8|544|543.4|25
1585877700000|2020-04-03 01:35:00|544.2|543.6|544.2|543.6|544.3|543.7|544.1|543.5|16
1585878000000|2020-04-03 01:40:00|544.1|543.5|544.2|543.6|544.2|543.6|543.9|543.3|19
1585878300000|2020-04-03 01:45:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|1
1585878600000|2020-04-03 01:50:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|18
1585878900000|2020-04-03 01:55:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|6
1585879200000|2020-04-03 02:00:00|544.1|543.5|544.1|543.5|544.3|543.7|544.1|543.5|15
1585879500000|2020-04-03 02:05:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|26
1585879800000|2020-04-03 02:10:00|544.2|543.6|544.4|543.8|544.4|543.8|544.2|543.6|16
1585880100000|2020-04-03 02:15:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|7
1585880400000|2020-04-03 02:20:00|544.5|543.9|545.5|544.9|545.5|544.9|544.4|543.8|51
1585880700000|2020-04-03 02:25:00|545.3|544.7|545.4|544.8|545.9|545.3|545.3|544.7|43
1585881000000|2020-04-03 02:30:00|545.3|544.7|545.3|544.7|545.3|544.7|545|544.4|6
1585881300000|2020-04-03 02:35:00|545.4|544.8|547.2|546.6|547.6|547|545.4|544.8|120
1585881600000|2020-04-03 02:40:00|547|546.4|547.5|546.9|547.7|547.1|547|546.4|90
1585881900000|2020-04-03 02:45:00|547.4|546.8|547.4|546.8|547.8|547.2|547.2|546.6|147
1585882200000|2020-04-03 02:50:00|547.5|546.9|546.7|546.1|547.5|546.9|546.4|545.8|62
1585882500000|2020-04-03 02:55:00|546.9|546.3|546.7|546.1|546.9|546.3|546.7|546.1|20
1585882800000|2020-04-03 03:00:00|546.9|546.3|547.1|546.5|547.6|547|546.9|546.3|50
1585883100000|2020-04-03 03:05:00|547|546.4|547.1|546.5|547.1|546.5|546.7|546.1|20
1585883400000|2020-04-03 03:10:00|547|546.4|547.1|546.5|547.1|546.5|546.6|546|8
1585883700000|2020-04-03 03:15:00|547|546.4|547.1|546.5|547.3|546.7|546.9|546.3|13
1585884000000|2020-04-03 03:20:00|547|546.4|547.1|546.5|547.2|546.6|547|546.4|7
1585884300000|2020-04-03 03:25:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|2
1585884600000|2020-04-03 03:30:00|547.4|546.8|548.2|547.6|548.3|547.7|547.3|546.7|85
1585884900000|2020-04-03 03:35:00|548.1|547.5|547.9|547.3|548.1|547.5|547.7|547.1|60
1585885200000|2020-04-03 03:40:00|547.8|547.2|547.6|547|548|547.4|547.6|547|6
1585885500000|2020-04-03 03:45:00|547.5|546.9|547.3|546.7|547.5|546.9|547.1|546.5|10
1585885800000|2020-04-03 03:50:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|6
1585886100000|2020-04-03 03:55:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|5
1585886400000|2020-04-03 04:00:00|547.4|546.8|547.1|546.5|547.5|546.9|546.8|546.2|12
1585886700000|2020-04-03 04:05:00|547|546.4|547|546.4|547.1|546.5|547|546.4|6
1585887000000|2020-04-03 04:10:00|547.1|546.5|547.1|546.5|547.1|546.5|547.1|546.5|5
1585887300000|2020-04-03 04:15:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|29
1585887600000|2020-04-03 04:20:00|546.6|546|546.5|545.9|546.8|546.2|546.5|545.9|47
1585887900000|2020-04-03 04:25:00|546.1|545.5|546|545.4|546.1|545.5|545.8|545.2|36
1585888200000|2020-04-03 04:30:00|545.9|545.3|545.3|544.7|545.9|545.3|545.1|544.5|101
1585888500000|2020-04-03 04:35:00|545.6|545|545.4|544.8|545.8|545.2|545.4|544.8|18
1585888800000|2020-04-03 04:40:00|545.6|545|545.5|544.9|545.6|545|545.4|544.8|0
1585889100000|2020-04-03 04:45:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|7
1585889400000|2020-04-03 04:50:00|545.6|545|545.5|544.9|545.6|545|545.5|544.9|4
1585889700000|2020-04-03 04:55:00|545.6|545|545.6|545|545.6|545|545.6|545|1
1585890000000|2020-04-03 05:00:00|545.8|545.2|546.2|545.6|546.2|545.6|545.8|545.2|8
1585890300000|2020-04-03 05:05:00|546|545.4|546|545.4|546.2|545.6|546|545.4|7
1585890600000|2020-04-03 05:10:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|5
1585890900000|2020-04-03 05:15:00|546.1|545.5|546|545.4|546.2|545.6|545.8|545.2|6
1585891200000|2020-04-03 05:20:00|545.9|545.3|546|545.4|546.1|545.5|545.8|545.2|5
1585891500000|2020-04-03 05:25:00|545.8|545.2|545.8|545.2|546|545.4|545.5|544.9|16
1585891800000|2020-04-03 05:30:00|545.7|545.1|545.8|545.2|545.8|545.2|545.5|544.9|5
1585892100000|2020-04-03 05:35:00|546|545.4|545.7|545.1|546|545.4|545.7|545.1|9
1585892400000|2020-04-03 05:40:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|8
1585892700000|2020-04-03 05:45:00|546.1|545.5|546.7|546.1|546.7|546.1|546.1|545.5|9
1585893000000|2020-04-03 05:50:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|24
1585893300000|2020-04-03 05:55:00|547.1|546.5|547.2|546.6|547.2|546.6|546.9|546.3|8
1585893600000|2020-04-03 06:00:00|546.9|546.3|546|545.4|546.9|546.3|545.9|545.3|17
1585893900000|2020-04-03 06:05:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|5
1585894200000|2020-04-03 06:10:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|11
1585894500000|2020-04-03 06:15:00|546.4|545.8|546.5|545.9|546.6|546|546.2|545.6|20
1585894800000|2020-04-03 06:20:00|546.4|545.8|546.4|545.8|546.5|545.9|546.1|545.5|3
1585895100000|2020-04-03 06:25:00|546.5|545.9|546|545.4|546.5|545.9|545.8|545.2|22
1585895400000|2020-04-03 06:30:00|545.7|545.1|546.2|545.6|546.2|545.6|545.7|545.1|8
1585895700000|2020-04-03 06:35:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|6
1585896000000|2020-04-03 06:40:00|545.7|545.1|546|545.4|546|545.4|545.6|545|15
1585896300000|2020-04-03 06:45:00|546.2|545.6|546.7|546.1|546.7|546.1|546.2|545.6|11
1585896600000|2020-04-03 06:50:00|546.5|545.9|547|546.4|547|546.4|546.5|545.9|9
1585896900000|2020-04-03 06:55:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|14
1585897200000|2020-04-03 07:00:00|546.7|546.1|546.7|546.1|546.8|546.2|546.5|545.9|28
1585897500000|2020-04-03 07:05:00|546.8|546.2|546.2|545.6|546.8|546.2|546.2|545.6|17
1585897800000|2020-04-03 07:10:00|546.3|545.7|546.5|545.9|546.5|545.9|546.2|545.6|9
1585898100000|2020-04-03 07:15:00|546.4|545.8|545.9|545.3|546.5|545.9|545.9|545.3|13
1585898400000|2020-04-03 07:20:00|545.8|545.2|545.5|544.9|545.8|545.2|545.4|544.8|13
1585898700000|2020-04-03 07:25:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|9
1585899000000|2020-04-03 07:30:00|546.5|545.9|546.5|545.9|546.5|545.9|546|545.4|16
1585899300000|2020-04-03 07:35:00|546.7|546.1|548|547.4|548|547.4|546.7|546.1|133
1585899600000|2020-04-03 07:40:00|548.1|547.5|549|548.4|549.5|548.9|548.1|547.5|154
1585899900000|2020-04-03 07:45:00|549.1|548.5|548.6|548|549.1|548.5|548.3|547.7|59
1585900200000|2020-04-03 07:50:00|548.5|547.9|548.2|547.6|548.8|548.2|548.1|547.5|21
1585900500000|2020-04-03 07:55:00|548.3|547.7|548|547.4|548.7|548.1|547.8|547.2|53
1585900800000|2020-04-03 08:00:00|547.9|547.3|548|547.4|548|547.4|547.5|546.9|33
1585901100000|2020-04-03 08:05:00|548.1|547.5|548.4|547.8|548.5|547.9|548.1|547.5|35
1585901400000|2020-04-03 08:10:00|548.2|547.6|548.3|547.7|548.9|548.3|547.7|547.1|210
1585901700000|2020-04-03 08:15:00|548.2|547.6|549.8|549.2|550.3|549.7|548|547.4|233
1585902000000|2020-04-03 08:20:00|549.6|549|549.8|549.2|550|549.4|549.5|548.9|42
1585902300000|2020-04-03 08:25:00|549.7|549.1|549.3|548.7|550.3|549.7|548.6|548|202
1585902600000|2020-04-03 08:30:00|549.2|548.6|548.1|547.5|549.3|548.7|547.9|547.3|103
1585902900000|2020-04-03 08:35:00|548.4|547.8|548.4|547.8|548.6|548|548.4|547.8|14
1585903200000|2020-04-03 08:40:00|548.2|547.6|548.7|548.1|548.7|548.1|548.1|547.5|58
1585903500000|2020-04-03 08:45:00|548.9|548.3|549.6|549|549.6|549|548.9|548.3|84
1585903800000|2020-04-03 08:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549|548.4|48
1585904100000|2020-04-03 08:55:00|549.7|549.1|548.5|547.9|549.7|549.1|548.3|547.7|48
1585904400000|2020-04-03 09:00:00|548.4|547.8|548.5|547.9|548.8|548.2|548.3|547.7|22
1585904700000|2020-04-03 09:05:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|20
1585905000000|2020-04-03 09:10:00|548.6|548|548|547.4|548.8|548.2|547.8|547.2|19
1585905300000|2020-04-03 09:15:00|547.9|547.3|547.9|547.3|548|547.4|547.6|547|26
1585905600000|2020-04-03 09:20:00|548|547.4|548.1|547.5|548.1|547.5|547.8|547.2|13
1585905900000|2020-04-03 09:25:00|547.3|546.7|547.3|546.7|547.4|546.8|547|546.4|69
1585906200000|2020-04-03 09:30:00|547.4|546.8|546.9|546.3|547.4|546.8|546.7|546.1|15
1585906500000|2020-04-03 09:35:00|546.7|546.1|546.8|546.2|547.2|546.6|546.5|545.9|63
1585906800000|2020-04-03 09:40:00|546.9|546.3|548.4|547.8|548.7|548.1|546.9|546.3|95
1585907100000|2020-04-03 09:45:00|548.2|547.6|549.1|548.5|549.4|548.8|548.2|547.6|31
1585907400000|2020-04-03 09:50:00|549.2|548.6|549.5|548.9|549.6|549|548.9|548.3|68
1585907700000|2020-04-03 09:55:00|549.6|549|549|548.4|549.6|549|548.9|548.3|59
1585908000000|2020-04-03 10:00:00|549.2|548.6|549.6|549|549.6|549|549|548.4|27
1585908300000|2020-04-03 10:05:00|549.4|548.8|549.1|548.5|549.6|549|549.1|548.5|22
1585908600000|2020-04-03 10:10:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|11
1585908900000|2020-04-03 10:15:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|18
1585909200000|2020-04-03 10:20:00|549.6|549|550|549.4|550.1|549.5|549.6|549|101
1585909500000|2020-04-03 10:25:00|550.6|550|550.7|550.1|550.9|550.3|550.5|549.9|112
1585909800000|2020-04-03 10:30:00|550.6|550|550.5|549.9|550.9|550.3|550.2|549.6|199
1585910100000|2020-04-03 10:35:00|550.6|550|550.4|549.8|550.9|550.3|550.4|549.8|46
1585910400000|2020-04-03 10:40:00|550.5|549.9|550.5|549.9|550.8|550.2|550.4|549.8|76
1585910700000|2020-04-03 10:45:00|550.4|549.8|550.7|550.1|550.9|550.3|550.4|549.8|40
1585911000000|2020-04-03 10:50:00|550.8|550.2|550.1|549.5|550.8|550.2|549.9|549.3|62
1585911300000|2020-04-03 10:55:00|550|549.4|550.7|550.1|550.7|550.1|550|549.4|69
1585911600000|2020-04-03 11:00:00|550.8|550.2|550.2|549.6|550.8|550.2|550.1|549.5|35
1585911900000|2020-04-03 11:05:00|550.3|549.7|550.2|549.6|550.4|549.8|550|549.4|46
1585912200000|2020-04-03 11:10:00|550.1|549.5|550.6|550|550.7|550.1|550|549.4|42
1585912500000|2020-04-03 11:15:00|550.7|550.1|550.8|550.2|551|550.4|550.6|550|91
1585912800000|2020-04-03 11:20:00|550.9|550.3|551.9|551.3|552|551.4|550.9|550.3|149
1585913100000|2020-04-03 11:25:00|552|551.4|553.7|553.1|554|553.4|552|551.4|459
1585913400000|2020-04-03 11:30:00|553.9|553.3|552.8|552.2|554.7|554.1|552.8|552.2|349
1585913700000|2020-04-03 11:35:00|553.1|552.5|552.3|551.7|553.1|552.5|552.2|551.6|150
1585914000000|2020-04-03 11:40:00|552.4|551.8|552.1|551.5|552.4|551.8|551.9|551.3|244
1585914300000|2020-04-03 11:45:00|552|551.4|552.8|552.2|553.3|552.7|551.6|551|179
1585914600000|2020-04-03 11:50:00|552.9|552.3|553.3|552.7|553.9|553.3|552.9|552.3|133
1585914900000|2020-04-03 11:55:00|553.1|552.5|553.2|552.6|553.8|553.2|553.1|552.5|101
1585915200000|2020-04-03 12:00:00|553.1|552.5|552|551.4|553.2|552.6|552|551.4|169
1585915500000|2020-04-03 12:05:00|551.8|551.2|550.8|550.2|551.9|551.3|550.7|550.1|135
1585915800000|2020-04-03 12:10:00|550.7|550.1|551.4|550.8|551.7|551.1|550.6|550|123
1585916100000|2020-04-03 12:15:00|551.6|551|551.9|551.3|552|551.4|551.4|550.8|72
1585916400000|2020-04-03 12:20:00|551.7|551.1|551.6|551|551.9|551.3|550.9|550.3|118
1585916700000|2020-04-03 12:25:00|551.7|551.1|552.2|551.6|552.6|552|551.2|550.6|90
1585917000000|2020-04-03 12:30:00|552.1|551.5|552.2|551.6|552.5|551.9|551.2|550.6|81
1585917300000|2020-04-03 12:35:00|552.1|551.5|552|551.4|552.7|552.1|552|551.4|215
1585917600000|2020-04-03 12:40:00|552.3|551.7|552.1|551.5|553.5|552.9|552|551.4|250
1585920600000|2020-04-03 13:30:00|552.4|551.8|550.3|549.7|552.5|551.9|549.9|549.3|1377
1585920900000|2020-04-03 13:35:00|550.2|549.6|548.4|547.8|550.8|550.2|548.4|547.8|1105
1585921200000|2020-04-03 13:40:00|548.2|547.6|548.2|547.6|548.8|548.2|547.6|547|736
1585921500000|2020-04-03 13:45:00|548.3|547.7|548.8|548.2|548.8|548.2|547.8|547.2|279
1585921800000|2020-04-03 13:50:00|548.9|548.3|548.1|547.5|549.6|549|547.9|547.3|443
1585922100000|2020-04-03 13:55:00|548.2|547.6|548.7|548.1|549.3|548.7|547.9|547.3|332
1585922400000|2020-04-03 14:00:00|548.8|548.2|549.5|548.9|549.7|549.1|548.8|548.2|221
1585922700000|2020-04-03 14:05:00|549.3|548.7|550.3|549.7|550.5|549.9|549.1|548.5|246
1585923000000|2020-04-03 14:10:00|550.4|549.8|550.3|549.7|551|550.4|550.3|549.7|257
1585923300000|2020-04-03 14:15:00|550.1|549.5|549.8|549.2|550.5|549.9|549.6|549|183
1585923600000|2020-04-03 14:20:00|549.6|549|547.9|547.3|549.7|549.1|547.8|547.2|370
1585923900000|2020-04-03 14:25:00|548|547.4|547.3|546.7|548.1|547.5|546.6|546|448
1585924200000|2020-04-03 14:30:00|547.2|546.6|546.8|546.2|547.7|547.1|546.4|545.8|386
1585924500000|2020-04-03 14:35:00|546.7|546.1|546.7|546.1|547|546.4|546.4|545.8|228
1585924800000|2020-04-03 14:40:00|546.9|546.3|546.2|545.6|546.9|546.3|546.2|545.6|227
1585925100000|2020-04-03 14:45:00|546|545.4|547.2|546.6|547.4|546.8|545.9|545.3|287
1585925400000|2020-04-03 14:50:00|547.3|546.7|546.2|545.6|547.3|546.7|546|545.4|154
1585925700000|2020-04-03 14:55:00|546|545.4|547|546.4|547|546.4|545.9|545.3|199
1585926000000|2020-04-03 15:00:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|99
1585926300000|2020-04-03 15:05:00|547.2|546.6|546.5|545.9|547.7|547.1|546.3|545.7|146
1585926600000|2020-04-03 15:10:00|546.7|546.1|547.2|546.6|547.4|546.8|545.8|545.2|603
1585926900000|2020-04-03 15:15:00|547|546.4|547.4|546.8|547.5|546.9|546|545.4|445
1585927200000|2020-04-03 15:20:00|547.7|547.1|547.3|546.7|548|547.4|546.5|545.9|698
1585927500000|2020-04-03 15:25:00|547.4|546.8|547.8|547.2|548.1|547.5|547.1|546.5|242
1585927800000|2020-04-03 15:30:00|547.9|547.3|547.7|547.1|548.3|547.7|546.9|546.3|398
1585928100000|2020-04-03 15:35:00|547.8|547.2|547.2|546.6|548.1|547.5|546.9|546.3|191
1585928400000|2020-04-03 15:40:00|546.9|546.3|547.2|546.6|547.4|546.8|546.9|546.3|53
1585928700000|2020-04-03 15:45:00|546.9|546.3|546.3|545.7|547.6|547|546.3|545.7|133
1585929000000|2020-04-03 15:50:00|546.4|545.8|546.3|545.7|546.7|546.1|545.9|545.3|279
1585929300000|2020-04-03 15:55:00|546.4|545.8|547.1|546.5|547.1|546.5|545.6|545|309
1585929600000|2020-04-03 16:00:00|547|546.4|547.4|546.8|547.4|546.8|546.6|546|140
1585929900000|2020-04-03 16:05:00|547.3|546.7|547.4|546.8|547.7|547.1|547.3|546.7|137
1585930200000|2020-04-03 16:10:00|547.5|546.9|547.8|547.2|547.8|547.2|547.2|546.6|117
1585930500000|2020-04-03 16:15:00|547.7|547.1|546.8|546.2|547.8|547.2|546.7|546.1|182
1585930800000|2020-04-03 16:20:00|546.9|546.3|546.3|545.7|547.1|546.5|546.2|545.6|92
1585931100000|2020-04-03 16:25:00|546.4|545.8|549.4|548.8|549.4|548.8|546.3|545.7|445
1585931400000|2020-04-03 16:30:00|549.5|548.9|548.5|547.9|549.9|549.3|548.5|547.9|345
1585931700000|2020-04-03 16:35:00|548.4|547.8|548.8|548.2|549|548.4|548.1|547.5|163
1585932000000|2020-04-03 16:40:00|548.9|548.3|548.8|548.2|549.7|549.1|548.8|548.2|228
1585932300000|2020-04-03 16:45:00|548.9|548.3|549|548.4|549.1|548.5|548.3|547.7|125
1585932600000|2020-04-03 16:50:00|548.9|548.3|548.4|547.8|549.3|548.7|548|547.4|225
1585932900000|2020-04-03 16:55:00|548.3|547.7|548|547.4|548.8|548.2|547.8|547.2|99
1585933200000|2020-04-03 17:00:00|548.1|547.5|547.9|547.3|548.3|547.7|547.8|547.2|88
1585933500000|2020-04-03 17:05:00|548|547.4|548.1|547.5|548.2|547.6|547.7|547.1|188
1585933800000|2020-04-03 17:10:00|548.3|547.7|548.7|548.1|549.3|548.7|548.1|547.5|181
1585934100000|2020-04-03 17:15:00|548.8|548.2|548.7|548.1|549.4|548.8|548.7|548.1|116
1585934400000|2020-04-03 17:20:00|548.6|548|549.4|548.8|549.5|548.9|548.4|547.8|107
1585934700000|2020-04-03 17:25:00|549.5|548.9|549.3|548.7|549.8|549.2|549.2|548.6|104
1585935000000|2020-04-03 17:30:00|549.4|548.8|549.5|548.9|549.8|549.2|549.2|548.6|100
1585935300000|2020-04-03 17:35:00|549.7|549.1|549.3|548.7|549.7|549.1|549|548.4|85
1585935600000|2020-04-03 17:40:00|549.4|548.8|549.3|548.7|549.5|548.9|549.3|548.7|38
1585935900000|2020-04-03 17:45:00|549.1|548.5|549.1|548.5|549.4|548.8|548.5|547.9|204
1585936200000|2020-04-03 17:50:00|548.9|548.3|549.8|549.2|550.1|549.5|548.9|548.3|296
1585936500000|2020-04-03 17:55:00|549.9|549.3|549.6|549|550.1|549.5|549.4|548.8|150
1585936800000|2020-04-03 18:00:00|549.5|548.9|549.4|548.8|550.4|549.8|549.4|548.8|270
1585937100000|2020-04-03 18:05:00|549.1|548.5|548.1|547.5|549.1|548.5|547.9|547.3|418
1585937400000|2020-04-03 18:10:00|548.2|547.6|548.4|547.8|548.8|548.2|546.5|545.9|1678
1585937700000|2020-04-03 18:15:00|548.5|547.9|550|549|550.1|549.5|547.2|546.6|1151
1586131200000|2020-04-06 00:00:00|548.8|548.2|549.9|549.3|550.4|549.8|548.6|548|316
1586131500000|2020-04-06 00:05:00|549.7|549.1|550.4|549.8|550.4|549.8|549.7|549.1|110
1586131800000|2020-04-06 00:10:00|550.3|549.7|550.8|550.2|551|550.4|550.1|549.5|139
1586132100000|2020-04-06 00:15:00|550.6|550|550.1|549.5|550.8|550.2|549.9|549.3|73
1586132400000|2020-04-06 00:20:00|550.2|549.6|550.4|549.8|550.4|549.8|549.9|549.3|39
1586132700000|2020-04-06 00:25:00|550.6|550|550.8|550.2|550.8|550.2|550.4|549.8|37
1586133000000|2020-04-06 00:30:00|550.7|550.1|551.1|550.5|551.1|550.5|550.6|550|34
1586133300000|2020-04-06 00:35:00|551.2|550.6|550.6|550|551.5|550.9|550.4|549.8|62
1586133600000|2020-04-06 00:40:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|46
1586133900000|2020-04-06 00:45:00|550.2|549.6|551.1|550.5|551.4|550.8|549.9|549.3|56
1586134200000|2020-04-06 00:50:00|550.9|550.3|550.7|550.1|551.1|550.5|550.2|549.6|29
1586134500000|2020-04-06 00:55:00|550.6|550|551|550.4|551.1|550.5|550.5|549.9|30
1586134800000|2020-04-06 01:00:00|550.9|550.3|551.3|550.7|551.3|550.7|550.9|550.3|7
1586135100000|2020-04-06 01:05:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|19
1586135400000|2020-04-06 01:10:00|551.3|550.7|552.1|551.5|552.1|551.5|551.3|550.7|34
1586135700000|2020-04-06 01:15:00|552.2|551.6|552.1|551.5|552.4|551.8|552.1|551.5|36
1586136000000|2020-04-06 01:20:00|552.2|551.6|552.2|551.6|552.3|551.7|551.5|550.9|51
1586136300000|2020-04-06 01:25:00|552.1|551.5|552|551.4|552.4|551.8|552|551.4|38
1586136600000|2020-04-06 01:30:00|551.9|551.3|551.9|551.3|552.2|551.6|551.9|551.3|38
1586136900000|2020-04-06 01:35:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|20
1586137200000|2020-04-06 01:40:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|10
1586137500000|2020-04-06 01:45:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|14
1586137800000|2020-04-06 01:50:00|551.8|551.2|552.5|551.9|552.5|551.9|551.8|551.2|51
1586138100000|2020-04-06 01:55:00|552.6|552|554.2|553.6|554.2|553.6|552.6|552|97
1586138400000|2020-04-06 02:00:00|554.4|553.8|554.5|553.9|555.6|555|554.2|553.6|209
1586138700000|2020-04-06 02:05:00|554.4|553.8|554.9|554.3|555.4|554.8|554.4|553.8|62
1586139000000|2020-04-06 02:10:00|554.8|554.2|554.5|553.9|555|554.4|553.8|553.2|76
1586139300000|2020-04-06 02:15:00|554.4|553.8|554|553.4|554.6|554|553.9|553.3|43
1586139600000|2020-04-06 02:20:00|553.9|553.3|553.6|553|553.9|553.3|553.4|552.8|37
1586139900000|2020-04-06 02:25:00|553.7|553.1|553.7|553.1|553.9|553.3|553.5|552.9|30
1586140200000|2020-04-06 02:30:00|553.6|553|552.9|552.3|553.7|553.1|552.9|552.3|51
1586140500000|2020-04-06 02:35:00|553.1|552.5|553.6|553|553.6|553|553.1|552.5|18
1586140800000|2020-04-06 02:40:00|553.5|552.9|553.3|552.7|553.5|552.9|553|552.4|28
1586141100000|2020-04-06 02:45:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|2
1586141400000|2020-04-06 02:50:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|11
1586141700000|2020-04-06 02:55:00|553|552.4|554.3|553.7|554.3|553.7|552.9|552.3|32
1586142000000|2020-04-06 03:00:00|554.2|553.6|554.3|553.7|554.4|553.8|554.2|553.6|4
1586142300000|2020-04-06 03:05:00|554.4|553.8|554.7|554.1|554.9|554.3|554.2|553.6|46
1586142600000|2020-04-06 03:10:00|554.8|554.2|554.9|554.3|554.9|554.3|554.7|554.1|4
1586142900000|2020-04-06 03:15:00|554.8|554.2|554.7|554.1|555|554.4|554.7|554.1|8
1586143200000|2020-04-06 03:20:00|554.5|553.9|554.4|553.8|554.5|553.9|554.4|553.8|5
1586143500000|2020-04-06 03:25:00|554.2|553.6|554.2|553.6|554.5|553.9|554.2|553.6|11
1586143800000|2020-04-06 03:30:00|554.5|553.9|554|553.4|554.8|554.2|554|553.4|22
1586144100000|2020-04-06 03:35:00|554.1|553.5|554.2|553.6|554.2|553.6|554|553.4|2
1586144700000|2020-04-06 03:45:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|23
1586145000000|2020-04-06 03:50:00|554.1|553.5|554.5|553.9|554.7|554.1|554|553.4|16
1586145300000|2020-04-06 03:55:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|2
1586145600000|2020-04-06 04:00:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|11
1586145900000|2020-04-06 04:05:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|3
1586146200000|2020-04-06 04:10:00|555|554.4|555.5|554.9|555.5|554.9|555|554.4|26
1586146500000|2020-04-06 04:15:00|555.7|555.1|555.3|554.7|555.7|555.1|555.3|554.7|23
1586146800000|2020-04-06 04:20:00|555.2|554.6|555.3|554.7|555.3|554.7|554.9|554.3|9
1586147100000|2020-04-06 04:25:00|555.2|554.6|555.2|554.6|555.2|554.6|555|554.4|0
1586147400000|2020-04-06 04:30:00|555|554.4|555.2|554.6|555.2|554.6|554.8|554.2|9
1586147700000|2020-04-06 04:35:00|555.3|554.7|555.5|554.9|555.7|555.1|555.3|554.7|34
1586148000000|2020-04-06 04:40:00|555.6|555|555|554.4|555.7|555.1|554.8|554.2|27
1586148300000|2020-04-06 04:45:00|555.1|554.5|554.9|554.3|555.1|554.5|554.8|554.2|3
1586148600000|2020-04-06 04:50:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|1
1586148900000|2020-04-06 04:55:00|555.3|554.7|555.4|554.8|555.5|554.9|555.2|554.6|7
1586149200000|2020-04-06 05:00:00|555.5|554.9|555.5|554.9|555.8|555.2|555.5|554.9|34
1586149500000|2020-04-06 05:05:00|555.6|555|555.1|554.5|555.6|555|555|554.4|18
1586149800000|2020-04-06 05:10:00|554.9|554.3|555.3|554.7|555.3|554.7|554.8|554.2|16
1586150100000|2020-04-06 05:15:00|555.4|554.8|555.5|554.9|555.7|555.1|555.4|554.8|22
1586150400000|2020-04-06 05:20:00|555.4|554.8|555.4|554.8|555.4|554.8|555.1|554.5|8
1586150700000|2020-04-06 05:25:00|555.5|554.9|555.7|555.1|555.7|555.1|555.4|554.8|12
1586151000000|2020-04-06 05:30:00|555.6|555|555.7|555.1|555.7|555.1|555.5|554.9|14
1586151300000|2020-04-06 05:35:00|555.6|555|555.7|555.1|555.8|555.2|555.6|555|37
1586151600000|2020-04-06 05:40:00|555.8|555.2|555.6|555|555.8|555.2|555.5|554.9|14
1586151900000|2020-04-06 05:45:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|30
1586152200000|2020-04-06 05:50:00|555.7|555.1|555.6|555|555.8|555.2|555.5|554.9|32
1586152500000|2020-04-06 05:55:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|15
1586152800000|2020-04-06 06:00:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|21
1586153100000|2020-04-06 06:05:00|555.3|554.7|555.3|554.7|555.5|554.9|555.2|554.6|7
1586153400000|2020-04-06 06:10:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|10
1586153700000|2020-04-06 06:15:00|554.6|554|553.6|553|554.6|554|553.6|553|52
1586154000000|2020-04-06 06:20:00|553.7|553.1|554.4|553.8|554.7|554.1|553.7|553.1|44
1586154300000|2020-04-06 06:25:00|554.2|553.6|553.9|553.3|554.2|553.6|553.9|553.3|31
1586154600000|2020-04-06 06:30:00|554|553.4|554.1|553.5|554.3|553.7|553.8|553.2|14
1586154900000|2020-04-06 06:35:00|554.2|553.6|554.8|554.2|555|554.4|554.2|553.6|44
1586155200000|2020-04-06 06:40:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|14
1586155500000|2020-04-06 06:45:00|554.6|554|555|554.4|555|554.4|554.5|553.9|7
1586155800000|2020-04-06 06:50:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|12
1586156100000|2020-04-06 06:55:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|8
1586156400000|2020-04-06 07:00:00|555.3|554.7|555|554.4|555.3|554.7|554.9|554.3|26
1586156700000|2020-04-06 07:05:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|45
1586157000000|2020-04-06 07:10:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|27
1586157300000|2020-04-06 07:15:00|555.7|555.1|555.7|555.1|555.8|555.2|555.2|554.6|84
1586157600000|2020-04-06 07:20:00|555.8|555.2|555.8|555.2|555.9|555.3|555.7|555.1|14
1586157900000|2020-04-06 07:25:00|555.7|555.1|555.9|555.3|555.9|555.3|555.3|554.7|21
1586158200000|2020-04-06 07:30:00|556|555.4|556.2|555.6|556.3|555.7|556|555.4|60
1586158500000|2020-04-06 07:35:00|556.3|555.7|556.3|555.7|556.3|555.7|556|555.4|30
1586158800000|2020-04-06 07:40:00|556.2|555.6|557.1|556.5|557.2|556.6|556.1|555.5|143
1586159100000|2020-04-06 07:45:00|557.2|556.6|557.3|556.7|557.3|556.7|557|556.4|112
1586159400000|2020-04-06 07:50:00|557.1|556.5|556.5|555.9|557.1|556.5|556.3|555.7|168
1586159700000|2020-04-06 07:55:00|556.4|555.8|556.9|556.3|556.9|556.3|556.3|555.7|55
1586160000000|2020-04-06 08:00:00|556.7|556.1|556.5|555.9|556.9|556.3|556.4|555.8|18
1586160300000|2020-04-06 08:05:00|556.4|555.8|556.2|555.6|556.5|555.9|556.2|555.6|57
1586160600000|2020-04-06 08:10:00|556.1|555.5|556.4|555.8|556.5|555.9|556.1|555.5|106
1586160900000|2020-04-06 08:15:00|556.6|556|557.1|556.5|557.2|556.6|556.5|555.9|23
1586161200000|2020-04-06 08:20:00|557.2|556.6|557.4|556.8|557.4|556.8|557.2|556.6|18
1586161500000|2020-04-06 08:25:00|557.3|556.7|558.1|557.5|558.1|557.5|557.3|556.7|143
1586161800000|2020-04-06 08:30:00|558.3|557.7|558.2|557.6|558.8|558.2|558.1|557.5|128
1586162100000|2020-04-06 08:35:00|558.3|557.7|557.9|557.3|558.3|557.7|557.8|557.2|14
1586162400000|2020-04-06 08:40:00|558|557.4|558.1|557.5|558.3|557.7|558|557.4|28
1586162700000|2020-04-06 08:45:00|557.9|557.3|559|558.4|559|558.4|557.8|557.2|268
1586163000000|2020-04-06 08:50:00|558.9|558.3|558.8|558.2|559.1|558.5|558.7|558.1|27
1586163300000|2020-04-06 08:55:00|558.7|558.1|558.6|558|558.8|558.2|558.4|557.8|58
1586163600000|2020-04-06 09:00:00|558.5|557.9|558.4|557.8|558.6|558|558.4|557.8|23
1586163900000|2020-04-06 09:05:00|558.6|558|558.6|558|558.6|558|558.4|557.8|66
1586164200000|2020-04-06 09:10:00|558.4|557.8|558.6|558|558.6|558|558.4|557.8|21
1586164500000|2020-04-06 09:15:00|||||||||6
1586164800000|2020-04-06 09:20:00|558.5|557.9|558.5|557.9|558.6|558|558.4|557.8|53
1586165100000|2020-04-06 09:25:00|558.3|557.7|558.5|557.9|558.8|558.2|558.3|557.7|31
1586165400000|2020-04-06 09:30:00|558.3|557.7|558.5|557.9|558.8|558.2|558.3|557.7|84
1586165700000|2020-04-06 09:35:00|558.6|558|558.8|558.2|558.8|558.2|558.6|558|38
1586166000000|2020-04-06 09:40:00|558.7|558.1|558.4|557.8|558.8|558.2|558.4|557.8|111
1586166300000|2020-04-06 09:45:00|558.5|557.9|557.2|556.6|558.5|557.9|557.2|556.6|306
1586166600000|2020-04-06 09:50:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|44
1586166900000|2020-04-06 09:55:00|557|556.4|557.7|557.1|557.7|557.1|557|556.4|40
1586167200000|2020-04-06 10:00:00|557.8|557.2|559.1|558.5|559.2|558.6|557.8|557.2|141
1586167500000|2020-04-06 10:05:00|559.2|558.6|558.8|558.2|559.2|558.6|558.4|557.8|97
1586167800000|2020-04-06 10:10:00|558.6|558|558.6|558|558.8|558.2|558.4|557.8|38
1586168100000|2020-04-06 10:15:00|558.8|558.2|559.3|558.7|559.3|558.7|558.6|558|25
1586168400000|2020-04-06 10:20:00|559.6|559|559.2|558.6|559.6|559|558.9|558.3|55
1586168700000|2020-04-06 10:25:00|559.1|558.5|558.6|558|559.1|558.5|558.6|558|59
1586169000000|2020-04-06 10:30:00|558.7|558.1|557.9|557.3|558.8|558.2|557.9|557.3|78
1586169300000|2020-04-06 10:35:00|558.1|557.5|558.6|558|558.6|558|557.8|557.2|138
1586169600000|2020-04-06 10:40:00|558.4|557.8|558.6|558|558.8|558.2|558.3|557.7|34
1586169900000|2020-04-06 10:45:00|558.7|558.1|558.6|558|558.7|558.1|558.6|558|11
1586170200000|2020-04-06 10:50:00|558.3|557.7|558.1|557.5|558.6|558|558.1|557.5|39
1586170500000|2020-04-06 10:55:00|558.3|557.7|557.8|557.2|558.6|558|557.8|557.2|80
1586170800000|2020-04-06 11:00:00|557.7|557.1|557.7|557.1|557.9|557.3|557.7|557.1|59
1586171100000|2020-04-06 11:05:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|19
1586171400000|2020-04-06 11:10:00|557.7|557.1|557.9|557.3|558|557.4|557.7|557.1|28
1586171700000|2020-04-06 11:15:00|557.8|557.2|557.7|557.1|557.9|557.3|557.7|557.1|46
1586172000000|2020-04-06 11:20:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|48
1586172300000|2020-04-06 11:25:00|557.6|557|557.1|556.5|557.6|557|556.9|556.3|95
1586172600000|2020-04-06 11:30:00|557.2|556.6|557.5|556.9|557.5|556.9|556.9|556.3|81
1586172900000|2020-04-06 11:35:00|557.4|556.8|557.5|556.9|557.7|557.1|557.4|556.8|39
1586173200000|2020-04-06 11:40:00|557.4|556.8|558.7|558.1|559.1|558.5|557.4|556.8|338
1586173500000|2020-04-06 11:45:00|558.4|557.8|558.8|558.2|559.2|558.6|558.4|557.8|132
1586173800000|2020-04-06 11:50:00|559.1|558.5|558|557.4|559.6|559|558|557.4|325
1586174100000|2020-04-06 11:55:00|558.1|557.5|558.3|557.7|558.5|557.9|558.1|557.5|43
1586174400000|2020-04-06 12:00:00|558.1|557.5|558.3|557.7|558.5|557.9|558|557.4|81
1586174700000|2020-04-06 12:05:00|558.5|557.9|558.6|558|558.7|558.1|558.2|557.6|32
1586175000000|2020-04-06 12:10:00|558.7|558.1|559.1|558.5|559.3|558.7|558.6|558|115
1586175300000|2020-04-06 12:15:00|558.9|558.3|559.1|558.5|559.4|558.8|558.9|558.3|70
1586175600000|2020-04-06 12:20:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|83
1586175900000|2020-04-06 12:25:00|559|558.4|557.7|557.1|559|558.4|557.7|557.1|123
1586176200000|2020-04-06 12:30:00|557.6|557|557.1|556.5|557.7|557.1|557|556.4|86
1586176500000|2020-04-06 12:35:00|557|556.4|557.3|556.7|557.4|556.8|557|556.4|197
1586176800000|2020-04-06 12:40:00|557.2|556.6|558.1|557.5|558.4|557.8|557.2|556.6|165
1586179800000|2020-04-06 13:30:00|557.8|557.2|554.8|554.2|558.1|557.5|552.7|552.1|1603
1586180100000|2020-04-06 13:35:00|554.7|554.1|556.4|555.8|557.1|556.5|554|553.4|978
1586180400000|2020-04-06 13:40:00|556.5|555.9|556.7|556.1|557.4|556.8|555.8|555.2|658
1586180700000|2020-04-06 13:45:00|556.9|556.3|556.6|556|557.6|557|555.6|555|1126
1586181000000|2020-04-06 13:50:00|556.7|556.1|556.2|555.6|556.8|556.2|555|554.4|456
1586181300000|2020-04-06 13:55:00|556|555.4|555.9|555.3|556.6|556|555.9|555.3|208
1586181600000|2020-04-06 14:00:00|556.1|555.5|554.9|554.3|556.7|556.1|554.8|554.2|268
1586181900000|2020-04-06 14:05:00|554.8|554.2|554.9|554.3|555.9|555.3|554.1|553.5|422
1586182200000|2020-04-06 14:10:00|554.6|554|555.2|554.6|555.2|554.6|554.4|553.8|195
1586182500000|2020-04-06 14:15:00|555.4|554.8|555.7|555.1|556.1|555.5|555.2|554.6|155
1586182800000|2020-04-06 14:20:00|555.5|554.9|555.5|554.9|555.6|555|555.1|554.5|149
1586183100000|2020-04-06 14:25:00|555.4|554.8|555.3|554.7|555.5|554.9|554.3|553.7|304
1586183400000|2020-04-06 14:30:00|555.4|554.8|555.5|554.9|556.1|555.5|554.8|554.2|294
1586183700000|2020-04-06 14:35:00|555.4|554.8|556.1|555.5|556.6|556|555|554.4|255
1586184000000|2020-04-06 14:40:00|556|555.4|556.3|555.7|556.7|556.1|555.7|555.1|379
1586184300000|2020-04-06 14:45:00|556.4|555.8|556.2|555.6|556.6|556|555.8|555.2|256
1586184600000|2020-04-06 14:50:00|556.1|555.5|554.4|553.8|556.2|555.6|554.4|553.8|299
1586184900000|2020-04-06 14:55:00|554.5|553.9|553.3|552.7|554.7|554.1|552.3|551.7|1027
1586185200000|2020-04-06 15:00:00|553.5|552.9|553.2|552.6|553.6|553|552.8|552.2|237
1586185500000|2020-04-06 15:05:00|553.3|552.7|553|552.4|553.7|553.1|552.9|552.3|140
1586185800000|2020-04-06 15:10:00|553.2|552.6|554|553.4|554.2|553.6|553|552.4|338
1586186100000|2020-04-06 15:15:00|553.7|553.1|553.7|553.1|554|553.4|553.1|552.5|308
1586186400000|2020-04-06 15:20:00|553.6|553|552.8|552.2|554.3|553.7|552.8|552.2|350
1586186700000|2020-04-06 15:25:00|552.7|552.1|553.2|552.6|553.6|553|552.7|552.1|529
1586187000000|2020-04-06 15:30:00|553|552.4|553.7|553.1|553.7|553.1|553|552.4|242
1586187300000|2020-04-06 15:35:00|553.9|553.3|554.5|553.9|554.7|554.1|553.3|552.7|280
1586187600000|2020-04-06 15:40:00|554.4|553.8|554.4|553.8|554.7|554.1|554|553.4|189
1586187900000|2020-04-06 15:45:00|554.2|553.6|554.6|554|554.9|554.3|554.2|553.6|141
1586188200000|2020-04-06 15:50:00|554.5|553.9|555|554.4|555.1|554.5|554.3|553.7|307
1586188500000|2020-04-06 15:55:00|554.9|554.3|554.6|554|555.3|554.7|554.1|553.5|203
1586188800000|2020-04-06 16:00:00|554.8|554.2|554.9|554.3|555.3|554.7|554.7|554.1|149
1586189100000|2020-04-06 16:05:00|555|554.4|555.1|554.5|555.3|554.7|555|554.4|93
1586189400000|2020-04-06 16:10:00|555.2|554.6|556.1|555.5|556.1|555.5|555.2|554.6|170
1586189700000|2020-04-06 16:15:00|556.3|555.7|556.1|555.5|556.3|555.7|555.6|555|143
1586190000000|2020-04-06 16:20:00|556.3|555.7|555.8|555.2|556.3|555.7|555.6|555|101
1586190300000|2020-04-06 16:25:00|556.1|555.5|555.8|555.2|556.1|555.5|555.6|555|176
1586190600000|2020-04-06 16:30:00|555.9|555.3|555.4|554.8|556.1|555.5|555.2|554.6|157
1586190900000|2020-04-06 16:35:00|555.3|554.7|555.3|554.7|555.7|555.1|555.2|554.6|195
1586191200000|2020-04-06 16:40:00|555.2|554.6|554.8|554.2|555.3|554.7|554.5|553.9|270
1586191500000|2020-04-06 16:45:00|554.6|554|554.5|553.9|554.8|554.2|554.4|553.8|241
1586191800000|2020-04-06 16:50:00|554.3|553.7|555|554.4|555.3|554.7|554.1|553.5|155
1586192100000|2020-04-06 16:55:00|554.8|554.2|554.7|554.1|555|554.4|554.6|554|101
1586192400000|2020-04-06 17:00:00|554.8|554.2|555|554.4|555|554.4|554.5|553.9|85
1586192700000|2020-04-06 17:05:00|554.9|554.3|554.7|554.1|555|554.4|554.4|553.8|183
1586193000000|2020-04-06 17:10:00|554.6|554|554.5|553.9|555|554.4|554.1|553.5|406
1586193300000|2020-04-06 17:15:00|554.4|553.8|554.6|554|555.4|554.8|554.4|553.8|372
1586193600000|2020-04-06 17:20:00|554.5|553.9|554.7|554.1|554.9|554.3|554.5|553.9|92
1586193900000|2020-04-06 17:25:00|554.6|554|555.4|554.8|555.5|554.9|554.6|554|222
1586194200000|2020-04-06 17:30:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|86
1586194500000|2020-04-06 17:35:00|555.7|555.1|556.4|555.8|556.6|556|555.5|554.9|344
1586194800000|2020-04-06 17:40:00|556.3|555.7|556.2|555.6|556.7|556.1|556.1|555.5|338
1586195100000|2020-04-06 17:45:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|222
1586195400000|2020-04-06 17:50:00|556|555.4|555.5|554.9|556.4|555.8|555.5|554.9|327
1586195700000|2020-04-06 17:55:00|555.6|555|555.4|554.8|555.8|555.2|555.2|554.6|260
1586196000000|2020-04-06 18:00:00|555.2|554.6|554.8|554.2|555.2|554.6|554.5|553.9|189
1586196300000|2020-04-06 18:05:00|554.6|554|555.1|554.5|555.4|554.8|554.2|553.6|496
1586196600000|2020-04-06 18:10:00|555.4|554.8|553.8|553.2|555.5|554.9|553.7|553.1|1803
1586196900000|2020-04-06 18:15:00|554|553.4|553.5|552.9|554|553.4|553.2|552.6|686
1586217600000|2020-04-07 00:00:00|552.1|551.1|549.8|549.2|554|553.1|547.6|547|658
1586217900000|2020-04-07 00:05:00|549.9|549.3|551.1|550.5|551.7|551.1|549.9|549.3|182
1586218200000|2020-04-07 00:10:00|551.3|550.7|552|551.4|552.2|551.6|550.9|550.3|66
1586218500000|2020-04-07 00:15:00|551.5|550.9|551.6|551|551.7|551.1|551|550.3|125
1586218800000|2020-04-07 00:20:00|551.7|551.1|552.2|551.6|552.5|551.9|551.7|551.1|68
1586219100000|2020-04-07 00:25:00|552.3|551.7|552|551.4|552.3|551.7|551.9|551.3|17
1586219400000|2020-04-07 00:30:00|552.1|551.5|551.7|551.1|552.3|551.7|551.5|550.9|28
1586219700000|2020-04-07 00:35:00|551.8|551.2|551.6|551|551.8|551.2|551.1|550.5|20
1586220000000|2020-04-07 00:40:00|551.4|550.8|550.5|549.9|551.4|550.8|550|549.4|151
1586220300000|2020-04-07 00:45:00|550.6|550|550.6|550|551.1|550.5|550.6|550|25
1586220600000|2020-04-07 00:50:00|550.7|550.1|550.9|550.3|551|550.4|550.6|550|14
1586220900000|2020-04-07 00:55:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|57
1586221200000|2020-04-07 01:00:00|551|550.4|551.1|550.5|551.4|550.8|551|550.4|26
1586221500000|2020-04-07 01:05:00|551.4|550.8|550.7|550.1|551.4|550.8|550.7|550.1|36
1586221800000|2020-04-07 01:10:00|550.6|550|550.5|549.9|550.7|550.1|550.4|549.8|15
1586222100000|2020-04-07 01:15:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|23
1586222400000|2020-04-07 01:20:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|1
1586222700000|2020-04-07 01:25:00|551|550.4|551|550.4|551|550.4|551|550.4|6
1586223000000|2020-04-07 01:30:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|23
1586223300000|2020-04-07 01:35:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|9
1586223600000|2020-04-07 01:40:00|550.8|550.2|551|550.4|551|550.4|550.7|550.1|27
1586223900000|2020-04-07 01:45:00|550.8|550.2|551.3|550.7|551.3|550.7|550.8|550.2|19
1586224200000|2020-04-07 01:50:00|551.5|550.9|551.1|550.5|551.5|550.9|551.1|550.5|20
1586224500000|2020-04-07 01:55:00|551|550.4|550.6|550|551|550.4|550.5|549.9|28
1586224800000|2020-04-07 02:00:00|550.7|550.1|550.3|549.7|550.7|550.1|550.3|549.7|22
1586225100000|2020-04-07 02:05:00|550.1|549.5|550|549.4|550.2|549.6|549.8|549.2|47
1586225400000|2020-04-07 02:10:00|549.8|549.2|550.5|549.9|550.6|550|549.8|549.2|15
1586225700000|2020-04-07 02:15:00|550.3|549.7|550.5|549.9|550.5|549.9|550.2|549.6|8
1586226000000|2020-04-07 02:20:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|9
1586226300000|2020-04-07 02:25:00|550.3|549.7|550|549.4|550.5|549.9|550|549.4|16
1586226600000|2020-04-07 02:30:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|104
1586226900000|2020-04-07 02:35:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|6
1586227200000|2020-04-07 02:40:00|550.5|549.9|550.4|549.8|550.5|549.9|550.2|549.6|10
1586227500000|2020-04-07 02:45:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|3
1586227800000|2020-04-07 02:50:00|550.2|549.6|550.5|549.9|550.5|549.9|550|549.4|24
1586228100000|2020-04-07 02:55:00|550.6|550|551|550.4|551|550.4|550.5|549.9|20
1586228400000|2020-04-07 03:00:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|10
1586228700000|2020-04-07 03:05:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|17
1586229000000|2020-04-07 03:10:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|45
1586229300000|2020-04-07 03:15:00|551.2|550.6|551.2|550.6|551.2|550.6|551.1|550.5|8
1586229600000|2020-04-07 03:20:00|551.1|550.5|551.2|550.6|551.2|550.6|550.9|550.3|9
1586229900000|2020-04-07 03:25:00|551.1|550.5|551.1|550.5|551.2|550.6|551.1|550.5|1
1586230200000|2020-04-07 03:30:00|550.7|550.1|550.7|550.1|550.9|550.3|550.7|550.1|14
1586230500000|2020-04-07 03:35:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|9
1586230800000|2020-04-07 03:40:00|550.7|550.1|550.5|549.9|550.7|550.1|550.2|549.6|26
1586231100000|2020-04-07 03:45:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|11
1586231400000|2020-04-07 03:50:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|11
1586231700000|2020-04-07 03:55:00|551.1|550.5|551.4|550.8|551.8|551.2|551.1|550.5|33
1586232000000|2020-04-07 04:00:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|12
1586232300000|2020-04-07 04:05:00|551.5|550.9|551.6|551|551.7|551.1|551.4|550.8|6
1586232600000|2020-04-07 04:10:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|7
1586232900000|2020-04-07 04:15:00|551.9|551.3|551.9|551.3|551.9|551.3|551.8|551.2|0
1586233200000|2020-04-07 04:20:00|552.1|551.5|552.2|551.6|552.4|551.8|552.1|551.5|24
1586233500000|2020-04-07 04:25:00|552.1|551.5|551.9|551.3|552.2|551.6|551.9|551.3|12
1586233800000|2020-04-07 04:30:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|1
1586234100000|2020-04-07 04:35:00|552|551.4|552.1|551.5|552.2|551.6|551.9|551.3|19
1586234400000|2020-04-07 04:40:00|552|551.4|551.9|551.3|552|551.4|551.7|551.1|3
1586234700000|2020-04-07 04:45:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|3
1586235000000|2020-04-07 04:50:00|552|551.4|551.9|551.3|552.1|551.5|551.7|551.1|9
1586235300000|2020-04-07 04:55:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|8
1586235600000|2020-04-07 05:00:00|552.1|551.5|551.8|551.2|552.1|551.5|551.8|551.2|7
1586235900000|2020-04-07 05:05:00|551.9|551.3|552|551.4|552|551.4|551.9|551.3|1
1586236200000|2020-04-07 05:10:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|3
1586236500000|2020-04-07 05:15:00|551.9|551.3|552.6|552|552.6|552|551.9|551.3|40
1586236800000|2020-04-07 05:20:00|553|552.4|552.6|552|553.1|552.5|552.6|552|13
1586237100000|2020-04-07 05:25:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|7
1586237400000|2020-04-07 05:30:00|||||||||5
1586237700000|2020-04-07 05:35:00|552.3|551.7|552.3|551.7|552.6|552|552.3|551.7|3
1586238000000|2020-04-07 05:40:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|27
1586238300000|2020-04-07 05:45:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|1
1586238600000|2020-04-07 05:50:00|551.9|551.3|551.9|551.3|552.1|551.5|551.9|551.3|1
1586238900000|2020-04-07 05:55:00|551.7|551.1|551.7|551.1|551.7|551.1|551.6|551|4
1586239200000|2020-04-07 06:00:00|551.6|551|551.7|551.1|551.7|551.1|551.2|550.6|39
1586239500000|2020-04-07 06:05:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|38
1586239800000|2020-04-07 06:10:00|550.8|550.2|550.9|550.3|551|550.4|550.8|550.2|7
1586240100000|2020-04-07 06:15:00|550.8|550.2|550.8|550.2|551|550.4|550.7|550.1|11
1586240400000|2020-04-07 06:20:00|550.6|550|549.9|549.3|550.6|550|549.7|549.1|287
1586240700000|2020-04-07 06:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.3|548.7|49
1586241000000|2020-04-07 06:30:00|549.7|549.1|549.4|548.8|549.7|549.1|549.2|548.6|23
1586241300000|2020-04-07 06:35:00|549.2|548.6|549.1|548.5|549.4|548.8|548.9|548.3|78
1586241600000|2020-04-07 06:40:00|549.2|548.6|549.4|548.8|549.4|548.8|549.1|548.5|14
1586241900000|2020-04-07 06:45:00|549.6|549|549.1|548.5|549.7|549.1|548.9|548.3|42
1586242200000|2020-04-07 06:50:00|548.9|548.3|549.4|548.8|549.4|548.8|547.6|547|263
1586242500000|2020-04-07 06:55:00|549.3|548.7|549.6|549|549.7|549.1|549.2|548.6|15
1586242800000|2020-04-07 07:00:00|549.5|548.9|549.4|548.8|549.6|549|549.2|548.6|14
1586243100000|2020-04-07 07:05:00|549.3|548.7|549.6|549|549.6|549|549.2|548.6|11
1586243400000|2020-04-07 07:10:00|549.4|548.8|551|550.4|551|550.4|549.4|548.8|67
1586243700000|2020-04-07 07:15:00|550.9|550.3|550.3|549.7|550.9|550.3|550.2|549.6|29
1586244000000|2020-04-07 07:20:00|550|549.4|549.5|548.9|550.2|549.6|549.3|548.7|56
1586244300000|2020-04-07 07:25:00|549.4|548.8|549.1|548.5|549.6|549|549.1|548.5|244
1586244600000|2020-04-07 07:30:00|549|548.4|547.3|546.7|549.1|548.5|546.9|546.3|322
1586244900000|2020-04-07 07:35:00|547.2|546.6|548|547.4|548.5|547.9|547.1|546.5|94
1586245200000|2020-04-07 07:40:00|548.1|547.5|548.3|547.7|548.5|547.9|547.8|547.2|27
1586245500000|2020-04-07 07:45:00|548.2|547.6|548.1|547.5|548.4|547.8|548|547.4|29
1586245800000|2020-04-07 07:50:00|548.3|547.7|548.7|548.1|548.8|548.2|548.3|547.7|25
1586246100000|2020-04-07 07:55:00|548.6|548|548|547.4|548.6|548|547.9|547.3|44
1586246400000|2020-04-07 08:00:00|548.1|547.5|547.6|547|548.3|547.7|547.2|546.6|83
1586246700000|2020-04-07 08:05:00|547.5|546.9|548.4|547.8|548.4|547.8|547.4|546.8|44
1586247000000|2020-04-07 08:10:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|15
1586247300000|2020-04-07 08:15:00|548.7|548.1|547.7|547.1|548.9|548.3|547.5|546.9|97
1586247600000|2020-04-07 08:20:00|547.8|547.2|548.4|547.8|548.4|547.8|547.5|546.9|40
1586247900000|2020-04-07 08:25:00|548.7|548.1|548.7|548.1|549|548.4|548.4|547.8|48
1586248200000|2020-04-07 08:30:00|548.8|548.2|548.3|547.7|548.9|548.3|548.3|547.7|214
1586248500000|2020-04-07 08:35:00|548.2|547.6|548.5|547.9|548.5|547.9|548|547.4|18
1586248800000|2020-04-07 08:40:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|13
1586249100000|2020-04-07 08:45:00|548.5|547.9|548.8|548.2|549|548.4|548.3|547.7|84
1586249400000|2020-04-07 08:50:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|152
1586249700000|2020-04-07 08:55:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|86
1586250000000|2020-04-07 09:00:00|548|547.4|547.2|546.6|548|547.4|547|546.4|219
1586250300000|2020-04-07 09:05:00|547|546.4|544.8|544.2|547|546.4|544.5|543.9|347
1586250600000|2020-04-07 09:10:00|544.6|544|545|544.4|545.2|544.6|544.5|543.9|81
1586250900000|2020-04-07 09:15:00|545.3|544.7|545.9|545.3|546|545.4|545.2|544.6|111
1586251200000|2020-04-07 09:20:00|545.5|544.9|544.7|544.1|545.5|544.9|543.8|543.2|78
1586251500000|2020-04-07 09:25:00|544.6|544|545.3|544.7|545.8|545.2|544.6|544|210
1586251800000|2020-04-07 09:30:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|34
1586252100000|2020-04-07 09:35:00|544.9|544.3|545.1|544.5|545.4|544.8|544.9|544.3|48
1586252400000|2020-04-07 09:40:00|545.2|544.6|545.2|544.6|545.3|544.7|544.9|544.3|21
1586252700000|2020-04-07 09:45:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|12
1586253000000|2020-04-07 09:50:00|545.2|544.6|545.2|544.6|545.2|544.6|544.8|544.2|22
1586253300000|2020-04-07 09:55:00|544.9|544.3|544.8|544.2|545.2|544.6|544.8|544.2|8
1586253600000|2020-04-07 10:00:00|544.7|544.1|545.4|544.8|545.4|544.8|544.7|544.1|34
1586253900000|2020-04-07 10:05:00|545.7|545.1|544.5|543.9|545.7|545.1|544.4|543.8|80
1586254200000|2020-04-07 10:10:00|544.4|543.8|545.5|544.9|545.7|545.1|544.4|543.8|64
1586254500000|2020-04-07 10:15:00|545.3|544.7|546.1|545.5|546.2|545.6|545.2|544.6|69
1586254800000|2020-04-07 10:20:00|546.2|545.6|546.3|545.7|546.6|546|546.1|545.5|24
1586255100000|2020-04-07 10:25:00|546.4|545.8|546.1|545.5|546.7|546.1|546.1|545.5|60
1586255400000|2020-04-07 10:30:00|546|545.4|546.4|545.8|546.4|545.8|545.7|545.1|22
1586255700000|2020-04-07 10:35:00|546.6|546|546.7|546.1|546.9|546.3|546.4|545.8|28
1586256000000|2020-04-07 10:40:00|546.8|546.2|546.9|546.3|547.2|546.6|546.8|546.2|24
1586256300000|2020-04-07 10:45:00|546.8|546.2|546.9|546.3|547|546.4|546.7|546.1|9
1586256600000|2020-04-07 10:50:00|547|546.4|547.2|546.6|547.2|546.6|546.7|546.1|62
1586256900000|2020-04-07 10:55:00|547.3|546.7|546.9|546.3|547.3|546.7|546.9|546.3|67
1586257200000|2020-04-07 11:00:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|37
1586257500000|2020-04-07 11:05:00|546.6|546|546.6|546|546.6|546|546.4|545.8|16
1586257800000|2020-04-07 11:10:00|546.4|545.8|546.6|546|547.1|546.5|546.4|545.8|34
1586258100000|2020-04-07 11:15:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|10
1586258400000|2020-04-07 11:20:00|546.5|545.9|547.1|546.5|547.1|546.5|546.4|545.8|39
1586258700000|2020-04-07 11:25:00|546.9|546.3|546.6|546|547.2|546.6|546.6|546|42
1586259000000|2020-04-07 11:30:00|546.7|546.1|545.9|545.3|546.8|546.2|545.9|545.3|78
1586259300000|2020-04-07 11:35:00|545.8|545.2|546.3|545.7|546.6|546|545.7|545.1|67
1586259600000|2020-04-07 11:40:00|546.2|545.6|546.4|545.8|546.5|545.9|546.1|545.5|16
1586259900000|2020-04-07 11:45:00|546.2|545.6|546.4|545.8|546.6|546|546.2|545.6|37
1586260200000|2020-04-07 11:50:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|19
1586260500000|2020-04-07 11:55:00|546.3|545.7|545.7|545.1|547.3|546.7|545.4|544.8|167
1586260800000|2020-04-07 12:00:00|545.1|544.5|545.8|545.2|545.8|545.2|545.1|544.5|116
1586261100000|2020-04-07 12:05:00|545.7|545.1|545.9|545.3|546.1|545.5|545.7|545.1|25
1586261400000|2020-04-07 12:10:00|545.8|545.2|546.2|545.6|546.2|545.6|545.7|545.1|33
1586261700000|2020-04-07 12:15:00|546.4|545.8|546.6|546|546.9|546.3|546.4|545.8|42
1586262000000|2020-04-07 12:20:00|546.5|545.9|546.4|545.8|547.3|546.7|546.4|545.8|53
1586262300000|2020-04-07 12:25:00|546.6|546|547.3|546.7|547.3|546.7|546.4|545.8|54
1586262600000|2020-04-07 12:30:00|547.2|546.6|546.9|546.3|547.2|546.6|546.6|546|34
1586262900000|2020-04-07 12:35:00|546.7|546.1|547.3|546.7|547.3|546.7|546.6|546|41
1586263200000|2020-04-07 12:40:00|547.1|546.5|546.9|546.3|547.6|547|546.7|546.1|161
1586266200000|2020-04-07 13:30:00|547|546.4|549.5|548.9|549.8|549.2|546.9|546.3|2004
1586266500000|2020-04-07 13:35:00|549.6|549|549.8|549.2|550.5|549.9|548.4|547.8|777
1586266800000|2020-04-07 13:40:00|549.7|549.1|548.4|547.8|549.8|549.2|548.1|547.5|633
1586267100000|2020-04-07 13:45:00|548.3|547.7|548.8|548.2|549.1|548.5|547.6|547|739
1586267400000|2020-04-07 13:50:00|548.9|548.3|550.5|549.9|552.1|551.5|548.8|548.2|884
1586267700000|2020-04-07 13:55:00|550.7|550.1|550.4|549.8|551.2|550.6|550.3|549.7|350
1586268000000|2020-04-07 14:00:00|550.3|549.7|550.6|550|551|550.4|550.1|549.5|393
1586268300000|2020-04-07 14:05:00|550.5|549.9|550.3|549.7|551.1|550.5|550.1|549.5|652
1586268600000|2020-04-07 14:10:00|550.1|549.5|549.4|548.8|550.3|549.7|549.4|548.8|489
1586268900000|2020-04-07 14:15:00|549.3|548.7|550.9|550.3|551.1|550.5|549.3|548.7|314
1586269200000|2020-04-07 14:20:00|550.8|550.2|550.3|549.7|551.1|550.5|550.1|549.5|200
1586269500000|2020-04-07 14:25:00|550.2|549.6|550.4|549.8|550.8|550.2|550.2|549.6|145
1586269800000|2020-04-07 14:30:00|550.3|549.7|552.3|551.7|552.5|551.9|550.3|549.7|307
1586270100000|2020-04-07 14:35:00|552.2|551.6|552|551.4|553.1|552.5|552|551.4|655
1586270400000|2020-04-07 14:40:00|551.7|551.1|551.2|550.6|552|551.4|550.9|550.3|532
1586270700000|2020-04-07 14:45:00|551.3|550.7|551.3|550.7|552|551.4|551.3|550.7|118
1586271000000|2020-04-07 14:50:00|551.2|550.6|551.1|550.5|551.5|550.9|550.6|550|256
1586271300000|2020-04-07 14:55:00|551|550.4|550.2|549.6|551.2|550.6|550.1|549.5|510
1586271600000|2020-04-07 15:00:00|550.3|549.7|548.9|548.3|550.8|550.2|548.6|548|1603
1586271900000|2020-04-07 15:05:00|548.8|548.2|548.8|548.2|549.1|548.5|548.1|547.5|836
1586272200000|2020-04-07 15:10:00|548.9|548.3|549.4|548.8|550|549.4|548.8|548.2|338
1586272500000|2020-04-07 15:15:00|549.3|548.7|550|549.4|550.4|549.8|549.3|548.7|364
1586272800000|2020-04-07 15:20:00|549.8|549.2|547.7|547.1|549.8|549.2|547.5|546.9|1109
1586273100000|2020-04-07 15:25:00|547.2|546.6|547.5|546.9|547.7|547.1|547.1|546.5|682
1586273400000|2020-04-07 15:30:00|547.6|547|547.9|547.3|548.3|547.7|547.2|546.6|209
1586273700000|2020-04-07 15:35:00|548|547.4|547.7|547.1|548.3|547.7|547.7|547.1|138
1586274000000|2020-04-07 15:40:00|547.6|547|547.5|546.9|547.7|547.1|547.3|546.7|265
1586274300000|2020-04-07 15:45:00|547.6|547|547.6|547|547.7|547.1|547.1|546.5|607
1586274600000|2020-04-07 15:50:00|547.7|547.1|546.8|546.2|547.8|547.2|546.8|546.2|359
1586274900000|2020-04-07 15:55:00|546.4|545.8|546.4|545.8|546.9|546.3|546.4|545.8|307
1586275200000|2020-04-07 16:00:00|546.3|545.7|546.7|546.1|547.1|546.5|546.1|545.5|406
1586275500000|2020-04-07 16:05:00|546.6|546|546.9|546.3|546.9|546.3|546.4|545.8|143
1586275800000|2020-04-07 16:10:00|546.8|546.2|546.8|546.2|547.1|546.5|546.5|545.9|135
1586276100000|2020-04-07 16:15:00|546.7|546.1|546.7|546.1|546.8|546.2|546.1|545.5|715
1586276400000|2020-04-07 16:20:00|546.6|546|547.5|546.9|547.7|547.1|546.4|545.8|483
1586276700000|2020-04-07 16:25:00|547.6|547|547.7|547.1|547.9|547.3|547.4|546.8|433
1586277000000|2020-04-07 16:30:00|547.6|547|548.5|547.9|548.8|548.2|547.4|546.8|225
1586277300000|2020-04-07 16:35:00|548.6|548|550.2|549.6|550.7|550.1|548.3|547.7|552
1586277600000|2020-04-07 16:40:00|550.1|549.5|550|549.4|550.1|549.5|549.6|549|237
1586277900000|2020-04-07 16:45:00|549.9|549.3|550.4|549.8|550.6|550|549.3|548.7|260
1586278200000|2020-04-07 16:50:00|550.3|549.7|549.8|549.2|550.4|549.8|549.8|549.2|320
1586278500000|2020-04-07 16:55:00|549.7|549.1|549.3|548.7|549.8|549.2|549.1|548.5|381
1586278800000|2020-04-07 17:00:00|549.2|548.6|548.9|548.3|549.4|548.8|548.9|548.3|354
1586279100000|2020-04-07 17:05:00|548.7|548.1|548|547.4|548.8|548.2|548|547.4|474
1586279400000|2020-04-07 17:10:00|547.8|547.2|547.8|547.2|548.1|547.5|547.3|546.7|376
1586279700000|2020-04-07 17:15:00|548|547.4|547.7|547.1|548|547.4|547.3|546.7|340
1586280000000|2020-04-07 17:20:00|547.8|547.2|548|547.4|548|547.4|547.5|546.9|178
1586280300000|2020-04-07 17:25:00|547.8|547.2|548.6|548|548.6|548|547.5|546.9|480
1586280600000|2020-04-07 17:30:00|548.5|547.9|548.1|547.5|548.5|547.9|547.8|547.2|409
1586280900000|2020-04-07 17:35:00|548.2|547.6|548.5|547.9|548.6|548|548|547.4|179
1586281200000|2020-04-07 17:40:00|548.4|547.8|549.5|548.9|549.5|548.9|548.3|547.7|763
1586281500000|2020-04-07 17:45:00|549.4|548.8|548.8|548.2|549.4|548.8|548.8|548.2|429
1586281800000|2020-04-07 17:50:00|548.9|548.3|548.7|548.1|549.4|548.8|548.6|548|672
1586282100000|2020-04-07 17:55:00|548.6|548|549|548.4|549.5|548.9|548.6|548|454
1586282400000|2020-04-07 18:00:00|548.9|548.3|548.4|547.8|549.5|548.9|548.4|547.8|305
1586282700000|2020-04-07 18:05:00|548.5|547.9|549.1|548.5|549.5|548.9|548.3|547.7|776
1586283000000|2020-04-07 18:10:00|549|548.4|548.7|548.1|550.1|549.5|548.3|547.7|3049
1586283300000|2020-04-07 18:15:00|548.6|548|549.1|548.5|549.4|548.8|548.3|547.7|1162
1586304000000|2020-04-08 00:00:00|549.7|549.1|549|548.4|550|549.4|548.9|548.3|378
1586304300000|2020-04-08 00:05:00|548.9|548.3|548.7|548.1|548.9|548.3|548.3|547.7|97
1586304600000|2020-04-08 00:10:00|548.8|548.2|548.5|547.9|548.8|548.2|548.2|547.6|28
1586304900000|2020-04-08 00:15:00|548.3|547.7|548|547.4|548.3|547.7|547.8|547.2|26
1586305200000|2020-04-08 00:20:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|8
1586305500000|2020-04-08 00:25:00|547.9|547.3|547.8|547.2|548|547.4|547.7|547.1|18
1586305800000|2020-04-08 00:30:00|547.7|547.1|547.5|546.9|547.7|547.1|547.4|546.8|26
1586306100000|2020-04-08 00:35:00|547.4|546.8|547.5|546.9|547.5|546.9|547.2|546.6|14
1586306400000|2020-04-08 00:40:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|19
1586306700000|2020-04-08 00:45:00|546.9|546.3|546.7|546.1|547|546.4|546.6|546|50
1586307000000|2020-04-08 00:50:00|546.6|546|546.8|546.2|546.8|546.2|546.5|545.9|32
1586307300000|2020-04-08 00:55:00|546.6|546|547.3|546.7|547.4|546.8|546.5|545.9|52
1586307600000|2020-04-08 01:00:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|17
1586307900000|2020-04-08 01:05:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|9
1586308200000|2020-04-08 01:10:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|5
1586308500000|2020-04-08 01:15:00|547.1|546.5|547.8|547.2|547.9|547.3|546.9|546.3|133
1586308800000|2020-04-08 01:20:00|548|547.4|548.2|547.6|548.3|547.7|548|547.4|19
1586309100000|2020-04-08 01:25:00|548.1|547.5|548.2|547.6|548.3|547.7|547.9|547.3|48
1586309400000|2020-04-08 01:30:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|21
1586309700000|2020-04-08 01:35:00|548.2|547.6|548.1|547.5|548.2|547.6|548|547.4|4
1586310000000|2020-04-08 01:40:00|548|547.4|548.1|547.5|548.3|547.7|547.9|547.3|22
1586310300000|2020-04-08 01:45:00|548.2|547.6|547.4|546.8|548.2|547.6|547.4|546.8|31
1586310600000|2020-04-08 01:50:00|547.2|546.6|547.3|546.7|547.4|546.8|547.2|546.6|21
1586310900000|2020-04-08 01:55:00|547.2|546.6|547|546.4|547.2|546.6|546.9|546.3|149
1586311200000|2020-04-08 02:00:00|546.8|546.2|546.5|545.9|546.8|546.2|546.2|545.6|94
1586311500000|2020-04-08 02:05:00|546.6|546|546.2|545.6|546.6|546|546.1|545.5|791
1586311800000|2020-04-08 02:10:00|545.7|545.1|546.1|545.5|546.1|545.5|545.7|545.1|63
1586312100000|2020-04-08 02:15:00|546.2|545.6|546.3|545.7|546.6|546|546.2|545.6|40
1586312400000|2020-04-08 02:20:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|170
1586312700000|2020-04-08 02:25:00|546.1|545.5|546.6|546|546.8|546.2|545.8|545.2|166
1586313000000|2020-04-08 02:30:00|546.5|545.9|546.9|546.3|547|546.4|546.5|545.9|55
1586313300000|2020-04-08 02:35:00|546.8|546.2|547.1|546.5|547.1|546.5|546.7|546.1|13
1586313600000|2020-04-08 02:40:00|547|546.4|547|546.4|547|546.4|547|546.4|5
1586313900000|2020-04-08 02:45:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|5
1586314200000|2020-04-08 02:50:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|2
1586314500000|2020-04-08 02:55:00|547|546.4|546.5|545.9|547.1|546.5|546.4|545.8|14
1586314800000|2020-04-08 03:00:00|546.4|545.8|546.3|545.7|546.7|546.1|546.3|545.7|22
1586315100000|2020-04-08 03:05:00|546.4|545.8|546.5|545.9|546.6|546|546.4|545.8|10
1586315400000|2020-04-08 03:10:00|546.6|546|546.3|545.7|546.7|546.1|546.2|545.6|12
1586315700000|2020-04-08 03:15:00|546.2|545.6|546.2|545.6|546.4|545.8|546.1|545.5|16
1586316000000|2020-04-08 03:20:00|546.1|545.5|546.2|545.6|546.2|545.6|545.7|545.1|23
1586316300000|2020-04-08 03:25:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|5
1586316600000|2020-04-08 03:30:00|545.8|545.2|545.9|545.3|546|545.4|545.7|545.1|5
1586316900000|2020-04-08 03:35:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|2
1586317200000|2020-04-08 03:40:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|5
1586317500000|2020-04-08 03:45:00|546|545.4|546|545.4|546.2|545.6|545.9|545.3|5
1586317800000|2020-04-08 03:50:00|545.9|545.3|545.9|545.3|546|545.4|545.9|545.3|0
1586318100000|2020-04-08 03:55:00|546|545.4|546.5|545.9|546.5|545.9|546|545.4|6
1586318400000|2020-04-08 04:00:00|546.4|545.8|546.4|545.8|546.4|545.8|546.2|545.6|106
1586319000000|2020-04-08 04:10:00|546.5|545.9|546.5|545.9|546.6|546|546.3|545.7|134
1586319300000|2020-04-08 04:15:00|546.4|545.8|546.4|545.8|546.6|546|546.4|545.8|10
1586319600000|2020-04-08 04:20:00|546.3|545.7|546.1|545.5|546.3|545.7|546.1|545.5|7
1586320200000|2020-04-08 04:30:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|6
1586320500000|2020-04-08 04:35:00|||||||||1
1586320800000|2020-04-08 04:40:00|546.3|545.7|546.7|546.1|546.7|546.1|546.3|545.7|15
1586321100000|2020-04-08 04:45:00|546.9|546.3|546.7|546.1|546.9|546.3|546.7|546.1|10
1586321400000|2020-04-08 04:50:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|7
1586321700000|2020-04-08 04:55:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|8
1586322000000|2020-04-08 05:00:00|547|546.4|546.9|546.3|547|546.4|546.8|546.2|3
1586322300000|2020-04-08 05:05:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|5
1586322600000|2020-04-08 05:10:00|546.7|546.1|546.6|546|546.7|546.1|546.5|545.9|8
1586322900000|2020-04-08 05:15:00|546.4|545.8|546.3|545.7|546.4|545.8|546.1|545.5|9
1586323200000|2020-04-08 05:20:00|546.4|545.8|546.4|545.8|546.6|546|546.4|545.8|12
1586323500000|2020-04-08 05:25:00|546.3|545.7|546.6|546|546.8|546.2|546.3|545.7|29
1586323800000|2020-04-08 05:30:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|9
1586324100000|2020-04-08 05:35:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|8
1586324400000|2020-04-08 05:40:00|546.6|546|546.6|546|546.6|546|546.3|545.7|13
1586324700000|2020-04-08 05:45:00|546.5|545.9|546.6|546|546.6|546|546.4|545.8|2
1586325000000|2020-04-08 05:50:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|4
1586325300000|2020-04-08 05:55:00|546.5|545.9|546.6|546|546.8|546.2|546.5|545.9|6
1586325600000|2020-04-08 06:00:00|546.7|546.1|546.3|545.7|546.8|546.2|546.3|545.7|26
1586325900000|2020-04-08 06:05:00|546.1|545.5|545.6|545|546.1|545.5|545.5|544.9|34
1586326200000|2020-04-08 06:10:00|545.7|545.1|545.8|545.2|546|545.4|545.7|545.1|24
1586326500000|2020-04-08 06:15:00|545.7|545.1|545.6|545|545.7|545.1|545.6|545|5
1586326800000|2020-04-08 06:20:00|545.5|544.9|545.6|545|545.6|545|545.5|544.9|1
1586327100000|2020-04-08 06:25:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|4
1586327400000|2020-04-08 06:30:00|545.5|544.9|545.1|544.5|545.5|544.9|545.1|544.5|38
1586327700000|2020-04-08 06:35:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|20
1586328000000|2020-04-08 06:40:00|545.3|544.7|545.5|544.9|545.6|545|545.3|544.7|36
1586328300000|2020-04-08 06:45:00|545.6|545|546.7|546.1|546.7|546.1|545.6|545|31
1586328600000|2020-04-08 06:50:00|546.6|546|546.6|546|546.8|546.2|546.6|546|11
1586328900000|2020-04-08 06:55:00|546.7|546.1|546.7|546.1|546.8|546.2|546.6|546|8
1586329200000|2020-04-08 07:00:00|546.8|546.2|546.9|546.3|546.9|546.3|546.6|546|11
1586329500000|2020-04-08 07:05:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|36
1586329800000|2020-04-08 07:10:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|22
1586330100000|2020-04-08 07:15:00|546.8|546.2|546.7|546.1|546.9|546.3|546.5|545.9|14
1586330400000|2020-04-08 07:20:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|9
1586330700000|2020-04-08 07:25:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|2
1586331000000|2020-04-08 07:30:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|2
1586331300000|2020-04-08 07:35:00|547|546.4|547.5|546.9|547.5|546.9|546.7|546.1|56
1586331600000|2020-04-08 07:40:00|547.4|546.8|547.5|546.9|548|547.4|547.4|546.8|18
1586331900000|2020-04-08 07:45:00|547.6|547|547.7|547.1|547.7|547.1|547.2|546.6|31
1586332200000|2020-04-08 07:50:00|547.8|547.2|548.9|548.3|548.9|548.3|547.7|547.1|61
1586332500000|2020-04-08 07:55:00|548.8|548.2|549.4|548.8|549.4|548.8|548.7|548.1|113
1586332800000|2020-04-08 08:00:00|549.1|548.5|549.4|548.8|549.4|548.8|548.9|548.3|25
1586333100000|2020-04-08 08:05:00|549.6|549|552.9|552.3|553.1|552.5|549.4|548.8|403
1586333400000|2020-04-08 08:10:00|552.7|552.1|553.1|552.5|553.5|552.9|552.7|552.1|104
1586333700000|2020-04-08 08:15:00|553.2|552.6|552.9|552.3|553.2|552.6|552.7|552.1|30
1586334000000|2020-04-08 08:20:00|552.8|552.2|552.8|552.2|553.1|552.5|552.2|551.6|63
1586334300000|2020-04-08 08:25:00|552.9|552.3|552.3|551.7|553.8|553.2|552.3|551.7|73
1586334600000|2020-04-08 08:30:00|552.2|551.6|552.4|551.8|552.4|551.8|551.5|550.9|46
1586334900000|2020-04-08 08:35:00|552.2|551.6|552|551.4|552.2|551.6|551|550.4|95
1586335200000|2020-04-08 08:40:00|552.2|551.6|552.4|551.8|552.4|551.8|552|551.4|14
1586335500000|2020-04-08 08:45:00|552.2|551.6|552.9|552.3|552.9|552.3|552.2|551.6|27
1586335800000|2020-04-08 08:50:00|552.8|552.2|553.3|552.7|553.6|553|552.8|552.2|97
1586336100000|2020-04-08 08:55:00|553.2|552.6|553.2|552.6|553.4|552.8|553|552.4|8
1586336400000|2020-04-08 09:00:00|553|552.4|552.9|552.3|553.2|552.6|552.5|551.9|15
1586336700000|2020-04-08 09:05:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|4
1586337000000|2020-04-08 09:10:00|552.6|552|552.4|551.8|552.6|552|552.3|551.7|20
1586337300000|2020-04-08 09:15:00|552.5|551.9|552.5|551.9|552.7|552.1|552.5|551.9|10
1586337600000|2020-04-08 09:20:00|552.7|552.1|552.9|552.3|553|552.4|552.7|552.1|10
1586337900000|2020-04-08 09:25:00|553.1|552.5|553.5|552.9|553.5|552.9|553.1|552.5|45
1586338200000|2020-04-08 09:30:00|553.6|553|552.9|552.3|553.6|553|552.9|552.3|16
1586338500000|2020-04-08 09:35:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|22
1586338800000|2020-04-08 09:40:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|3
1586339100000|2020-04-08 09:45:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|9
1586339400000|2020-04-08 09:50:00|552.6|552|552.2|551.6|552.7|552.1|551.9|551.3|80
1586339700000|2020-04-08 09:55:00|552.4|551.8|552.7|552.1|552.7|552.1|552.3|551.7|21
1586340000000|2020-04-08 10:00:00|552.9|552.3|552.9|552.3|553.2|552.6|552.7|552.1|29
1586340300000|2020-04-08 10:05:00|553|552.4|553.4|552.8|553.4|552.8|552.9|552.3|59
1586340600000|2020-04-08 10:10:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|7
1586340900000|2020-04-08 10:15:00|553.1|552.5|553.6|553|553.8|553.2|553.1|552.5|72
1586341200000|2020-04-08 10:20:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|7
1586341500000|2020-04-08 10:25:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|19
1586341800000|2020-04-08 10:30:00|553.1|552.5|553.3|552.7|553.4|552.8|553.1|552.5|6
1586342100000|2020-04-08 10:35:00|553.2|552.6|553.4|552.8|553.4|552.8|553.1|552.5|20
1586342400000|2020-04-08 10:40:00|553.5|552.9|553.4|552.8|553.6|553|553.3|552.7|33
1586342700000|2020-04-08 10:45:00|553.5|552.9|553.5|552.9|553.6|553|553.5|552.9|11
1586343000000|2020-04-08 10:50:00|553.4|552.8|553.8|553.2|553.8|553.2|553.1|552.5|21
1586343300000|2020-04-08 10:55:00|553.7|553.1|553.6|553|553.9|553.3|553.5|552.9|43
1586343600000|2020-04-08 11:00:00|553.5|552.9|553.8|553.2|553.8|553.2|553.3|552.7|53
1586343900000|2020-04-08 11:05:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|57
1586344200000|2020-04-08 11:10:00|553.8|553.2|553.5|552.9|553.8|553.2|553.5|552.9|34
1586344500000|2020-04-08 11:15:00|553.4|552.8|553.4|552.8|553.5|552.9|553|552.4|35
1586344800000|2020-04-08 11:20:00|553.5|552.9|553.4|552.8|553.5|552.9|552.8|552.2|81
1586345100000|2020-04-08 11:25:00|553.3|552.7|552.6|552|553.3|552.7|552.5|551.9|64
1586345400000|2020-04-08 11:30:00|552.5|551.9|551.6|551|552.6|552|551.5|550.9|126
1586345700000|2020-04-08 11:35:00|551.7|551.1|552.3|551.7|552.4|551.8|551.7|551.1|29
1586346000000|2020-04-08 11:40:00|552.4|551.8|552.5|551.9|552.8|552.2|552.3|551.7|4
1586346300000|2020-04-08 11:45:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|4
1586346600000|2020-04-08 11:50:00|552.2|551.6|552.1|551.5|552.2|551.6|552|551.4|16
1586346900000|2020-04-08 11:55:00|552|551.4|551.8|551.2|552|551.4|551.5|550.9|359
1586347200000|2020-04-08 12:00:00|551.6|551|551.8|551.2|551.8|551.2|551.4|550.8|191
1586347500000|2020-04-08 12:05:00|551.9|551.3|551.8|551.2|552|551.4|551.8|551.2|16
1586347800000|2020-04-08 12:10:00|551.9|551.3|551|550.4|551.9|551.3|550.6|550|71
1586348100000|2020-04-08 12:15:00|551.1|550.5|551.8|551.2|551.8|551.2|551|550.4|40
1586348400000|2020-04-08 12:20:00|551.6|551|551.9|551.3|552.2|551.6|551.5|550.9|155
1586348700000|2020-04-08 12:25:00|552|551.4|553.2|552.6|553.2|552.6|552|551.4|272
1586349000000|2020-04-08 12:30:00|553.1|552.5|553.3|552.7|553.3|552.7|553|552.4|109
1586349300000|2020-04-08 12:35:00|553.1|552.5|552.9|552.3|553.3|552.7|552.9|552.3|128
1586349600000|2020-04-08 12:40:00|552.6|552|552.9|552.3|553.1|552.5|552.6|552|61
1586352600000|2020-04-08 13:30:00|553.3|552.7|548.2|547.6|554|553.4|548.2|547.6|1601
1586352900000|2020-04-08 13:35:00|548|547.4|547.8|547.2|548.9|548.3|546.7|546.1|1621
1586353200000|2020-04-08 13:40:00|547.6|547|547.8|547.2|548.3|547.7|545.9|545.3|906
1586353500000|2020-04-08 13:45:00|547.9|547.3|547.2|546.6|548.2|547.6|546.9|546.3|227
1586353800000|2020-04-08 13:50:00|547.3|546.7|547.3|546.7|548|547.4|546.8|546.2|551
1586354100000|2020-04-08 13:55:00|547.4|546.8|547.8|547.2|547.8|547.2|546.9|546.3|191
1586354400000|2020-04-08 14:00:00|547.9|547.3|548|547.4|548.3|547.7|547.3|546.7|425
1586354700000|2020-04-08 14:05:00|547.9|547.3|547.8|547.2|548|547.4|546.9|546.3|402
1586355000000|2020-04-08 14:10:00|547.9|547.3|547.8|547.2|548.3|547.7|547.1|546.5|733
1586355300000|2020-04-08 14:15:00|547.9|547.3|547.6|547|548.1|547.5|546.9|546.3|505
1586355600000|2020-04-08 14:20:00|547.8|547.2|546.6|546|547.9|547.3|546.4|545.8|381
1586355900000|2020-04-08 14:25:00|546.5|545.9|546.4|545.8|546.8|546.2|546|545.4|470
1586356200000|2020-04-08 14:30:00|546.3|545.7|545.9|545.3|546.5|545.9|545.4|544.8|451
1586356500000|2020-04-08 14:35:00|546|545.4|545.8|545.2|546.5|545.9|545.8|545.2|389
1586356800000|2020-04-08 14:40:00|545.7|545.1|546|545.4|546.6|546|545.3|544.7|535
1586357100000|2020-04-08 14:45:00|546.1|545.5|546.6|546|546.7|546.1|545.6|545|377
1586357400000|2020-04-08 14:50:00|546.5|545.9|547.2|546.6|547.4|546.8|546.4|545.8|294
1586357700000|2020-04-08 14:55:00|547.1|546.5|547|546.4|547.5|546.9|546.9|546.3|227
1586358000000|2020-04-08 15:00:00|547.1|546.5|547.7|547.1|547.7|547.1|546.6|546|306
1586358300000|2020-04-08 15:05:00|547.6|547|548.4|547.8|548.7|548.1|547.2|546.6|356
1586358600000|2020-04-08 15:10:00|548.6|548|548.4|547.8|549.2|548.6|548.2|547.6|227
1586358900000|2020-04-08 15:15:00|548.5|547.9|548|547.4|548.7|548.1|547.5|546.9|322
1586359200000|2020-04-08 15:20:00|548.1|547.5|548.2|547.6|548.5|547.9|548|547.4|291
1586359500000|2020-04-08 15:25:00|548.1|547.5|548.9|548.3|549.5|548.9|548.1|547.5|243
1586359800000|2020-04-08 15:30:00|549|548.4|548.9|548.3|549.2|548.6|548.5|547.9|260
1586360100000|2020-04-08 15:35:00|549|548.4|549.1|548.5|549.4|548.8|548.6|548|176
1586360400000|2020-04-08 15:40:00|548.8|548.2|548.4|547.8|549.1|548.5|548.2|547.6|176
1586360700000|2020-04-08 15:45:00|548.5|547.9|548.4|547.8|548.9|548.3|548.1|547.5|248
1586361000000|2020-04-08 15:50:00|548.5|547.9|548.7|548.1|549.4|548.8|548.4|547.8|202
1586361300000|2020-04-08 15:55:00|548.8|548.2|548.1|547.5|549.1|548.5|548|547.4|338
1586361600000|2020-04-08 16:00:00|548|547.4|548.3|547.7|548.4|547.8|547.9|547.3|208
1586361900000|2020-04-08 16:05:00|548.2|547.6|548.6|548|548.6|548|548.2|547.6|150
1586362200000|2020-04-08 16:10:00|548.7|548.1|549.7|549.1|549.7|549.1|548.2|547.6|498
1586362500000|2020-04-08 16:15:00|549.5|548.9|548.6|548|549.7|549.1|548.6|548|407
1586362800000|2020-04-08 16:20:00|548.4|547.8|548.1|547.5|548.6|548|547.9|547.3|350
1586363100000|2020-04-08 16:25:00|548|547.4|548|547.4|548.2|547.6|547.9|547.3|367
1586363400000|2020-04-08 16:30:00|547.7|547.1|548.1|547.5|548.3|547.7|547.6|547|396
1586363700000|2020-04-08 16:35:00|548|547.4|548.6|548|548.7|548.1|547.8|547.2|262
1586364000000|2020-04-08 16:40:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|332
1586364300000|2020-04-08 16:45:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|276
1586364600000|2020-04-08 16:50:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|87
1586364900000|2020-04-08 16:55:00|547.9|547.3|548.1|547.5|548.1|547.5|547.7|547.1|1505
1586365200000|2020-04-08 17:00:00|548.2|547.6|548.4|547.8|548.4|547.8|547.8|547.2|145
1586365500000|2020-04-08 17:05:00|548.3|547.7|548.3|547.7|548.4|547.8|548.3|547.7|92
1586365800000|2020-04-08 17:10:00|548.4|547.8|548.1|547.5|548.4|547.8|547.9|547.3|218
1586366100000|2020-04-08 17:15:00|548|547.4|547.8|547.2|548.1|547.5|547.8|547.2|201
1586366400000|2020-04-08 17:20:00|547.9|547.3|547.9|547.3|548.1|547.5|547.7|547.1|560
1586366700000|2020-04-08 17:25:00|547.8|547.2|548.6|548|548.6|548|547.8|547.2|259
1586367000000|2020-04-08 17:30:00|548.4|547.8|548.2|547.6|548.4|547.8|548.1|547.5|276
1586367300000|2020-04-08 17:35:00|548.3|547.7|548.5|547.9|548.6|548|548.3|547.7|313
1586367600000|2020-04-08 17:40:00|548.6|548|548.4|547.8|548.8|548.2|548.3|547.7|183
1586367900000|2020-04-08 17:45:00|548.2|547.6|547.9|547.3|548.3|547.7|547.8|547.2|777
1586368200000|2020-04-08 17:50:00|547.8|547.2|547.9|547.3|548.2|547.6|547.8|547.2|406
1586368500000|2020-04-08 17:55:00|547.8|547.2|547.3|546.7|548|547.4|547.1|546.5|449
1586368800000|2020-04-08 18:00:00|547.2|546.6|547.8|547.2|548.2|547.6|546.9|546.3|1013
1586369100000|2020-04-08 18:05:00|547.9|547.3|547.9|547.3|548.3|547.7|547.4|546.8|736
1586369400000|2020-04-08 18:10:00|547.8|547.2|548.5|547.9|548.9|548.3|547.4|546.8|3451
1586369700000|2020-04-08 18:15:00|548.7|548.1|549.5|548.9|549.6|549|548.7|548.1|1010
1586390400000|2020-04-09 00:00:00|549.3|548.7|550.3|549.7|550.9|550.3|549.3|548.7|139
1586390700000|2020-04-09 00:05:00|550.2|549.6|550.7|550.1|551.2|550.6|550.2|549.6|84
1586391000000|2020-04-09 00:10:00|550.5|549.9|549.5|548.9|550.5|549.9|549.5|548.9|26
1586391300000|2020-04-09 00:15:00|549.7|549.1|549.8|549.2|549.8|549.2|549.4|548.8|42
1586391600000|2020-04-09 00:20:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|1
1586391900000|2020-04-09 00:25:00|549.6|549|549.9|549.3|550|549.4|549.6|549|8
1586392200000|2020-04-09 00:30:00|550|549.4|549.9|549.3|550|549.4|549.7|549.1|13
1586392500000|2020-04-09 00:35:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|8
1586392800000|2020-04-09 00:40:00|550|549.4|550|549.4|550|549.4|550|549.4|13
1586393100000|2020-04-09 00:45:00|549.9|549.3|549.9|549.3|550|549.4|549.8|549.2|13
1586393400000|2020-04-09 00:50:00|550|549.4|549.7|549.1|550|549.4|549.6|549|11
1586393700000|2020-04-09 00:55:00|549.5|548.9|549|548.4|549.5|548.9|549|548.4|14
1586394000000|2020-04-09 01:00:00|549.2|548.6|549.5|548.9|549.5|548.9|549|548.4|57
1586394300000|2020-04-09 01:05:00|549.7|549.1|550.2|549.6|550.3|549.7|549.7|549.1|27
1586394600000|2020-04-09 01:10:00|550.3|549.7|550.5|549.9|550.8|550.2|550.3|549.7|33
1586394900000|2020-04-09 01:15:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|11
1586395200000|2020-04-09 01:20:00|549.9|549.3|549.7|549.1|549.9|549.3|549.5|548.9|16
1586395500000|2020-04-09 01:25:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|7
1586395800000|2020-04-09 01:30:00|549.8|549.2|549.5|548.9|550|549.4|549.5|548.9|6
1586396100000|2020-04-09 01:35:00|549.7|549.1|549.8|549.2|549.9|549.3|549.7|549.1|259
1586396400000|2020-04-09 01:40:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|0
1586396700000|2020-04-09 01:45:00|||||||||1
1586397000000|2020-04-09 01:50:00|550.2|549.6|550.4|549.8|550.7|550.1|550.1|549.5|40
1586397300000|2020-04-09 01:55:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|15
1586397600000|2020-04-09 02:00:00|550.1|549.5|550.6|550|550.6|550|550.1|549.5|38
1586397900000|2020-04-09 02:05:00|550.7|550.1|551.4|550.8|551.5|550.9|550.7|550.1|96
1586398200000|2020-04-09 02:10:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|26
1586398500000|2020-04-09 02:15:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|14
1586398800000|2020-04-09 02:20:00|551|550.4|550.9|550.3|551.1|550.5|550.8|550.2|10
1586399100000|2020-04-09 02:25:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|20
1586399400000|2020-04-09 02:30:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|4
1586399700000|2020-04-09 02:35:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|3
1586400000000|2020-04-09 02:40:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|6
1586400300000|2020-04-09 02:45:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|4
1586400600000|2020-04-09 02:50:00|550.6|550|550.7|550.1|550.8|550.2|550.6|550|4
1586400900000|2020-04-09 02:55:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|10
1586401200000|2020-04-09 03:00:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|4
1586401500000|2020-04-09 03:05:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|4
1586401800000|2020-04-09 03:10:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|2
1586402100000|2020-04-09 03:15:00|550.7|550.1|550.7|550.1|550.7|550.1|550.6|550|1
1586402400000|2020-04-09 03:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|7
1586402700000|2020-04-09 03:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|9
1586403000000|2020-04-09 03:30:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|15
1586403300000|2020-04-09 03:35:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|2
1586403600000|2020-04-09 03:40:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|7
1586403900000|2020-04-09 03:45:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|1
1586404200000|2020-04-09 03:50:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|0
1586404500000|2020-04-09 03:55:00|||||||||1
1586404800000|2020-04-09 04:00:00|||||||||1
1586405100000|2020-04-09 04:05:00|550.5|549.9|549.9|549.3|550.6|550|549.9|549.3|20
1586405400000|2020-04-09 04:10:00|550.2|549.6|550.2|549.6|550.2|549.6|550|549.4|12
1586405700000|2020-04-09 04:15:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|1
1586406000000|2020-04-09 04:20:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|2
1586406600000|2020-04-09 04:30:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|3
1586406900000|2020-04-09 04:35:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|0
1586407200000|2020-04-09 04:40:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|17
1586407500000|2020-04-09 04:45:00|550.2|549.6|549.9|549.3|550.2|549.6|549.7|549.1|24
1586407800000|2020-04-09 04:50:00|||||||||7
1586408100000|2020-04-09 04:55:00|||||||||2
1586408400000|2020-04-09 05:00:00|||||||||3
1586408700000|2020-04-09 05:05:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|4
1586409000000|2020-04-09 05:10:00|||||||||1
1586409300000|2020-04-09 05:15:00|||||||||1
1586409600000|2020-04-09 05:20:00|||||||||1
1586409900000|2020-04-09 05:25:00|||||||||1
1586410200000|2020-04-09 05:30:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|0
1586411100000|2020-04-09 05:45:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|15
1586411400000|2020-04-09 05:50:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|2
1586411700000|2020-04-09 05:55:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|0
1586412000000|2020-04-09 06:00:00|550.5|549.9|550.4|549.8|550.7|550.1|550.4|549.8|11
1586412300000|2020-04-09 06:05:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|8
1586412600000|2020-04-09 06:10:00|550.5|549.9|551.1|550.5|551.1|550.5|550.4|549.8|34
1586412900000|2020-04-09 06:15:00|||||||||32
1586413200000|2020-04-09 06:20:00|||||||||2
1586413500000|2020-04-09 06:25:00|551.3|550.7|551.6|551|551.7|551.1|551.3|550.7|38
1586413800000|2020-04-09 06:30:00|551.5|550.9|551.5|550.9|551.6|551|551.5|550.9|2
1586414100000|2020-04-09 06:35:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|1
1586414400000|2020-04-09 06:40:00|||||||||2
1586414700000|2020-04-09 06:45:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|18
1586415000000|2020-04-09 06:50:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|0
1586415300000|2020-04-09 06:55:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|5
1586415600000|2020-04-09 07:00:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|16
1586415900000|2020-04-09 07:05:00|550.9|550.3|550.5|549.9|551.1|550.5|550.5|549.9|24
1586416200000|2020-04-09 07:10:00|550.6|550|550.6|550|550.6|550|550.5|549.9|8
1586416500000|2020-04-09 07:15:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|10
1586416800000|2020-04-09 07:20:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|4
1586417100000|2020-04-09 07:25:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|18
1586417400000|2020-04-09 07:30:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|16
1586417700000|2020-04-09 07:35:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|8
1586418000000|2020-04-09 07:40:00|550.1|549.5|549.3|548.7|550.1|549.5|549.3|548.7|112
1586418300000|2020-04-09 07:45:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|46
1586418600000|2020-04-09 07:50:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|12
1586418900000|2020-04-09 07:55:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|3
1586419200000|2020-04-09 08:00:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|7
1586419500000|2020-04-09 08:05:00|||||||||4
1586419800000|2020-04-09 08:10:00|548.5|547.9|548.6|548|548.7|548.1|548.5|547.9|71
1586420100000|2020-04-09 08:15:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|121
1586420400000|2020-04-09 08:20:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|146
1586420700000|2020-04-09 08:25:00|548.1|547.5|547.7|547.1|548.1|547.5|547.4|546.8|28
1586421000000|2020-04-09 08:30:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|5
1586421300000|2020-04-09 08:35:00|547.9|547.3|547.2|546.6|548.2|547.6|547.1|546.5|75
1586421600000|2020-04-09 08:40:00|||||||||6
1586421900000|2020-04-09 08:45:00|547.4|546.8|547.6|547|548.1|547.5|547.4|546.8|37
1586422200000|2020-04-09 08:50:00|547.7|547.1|547.6|547|548.1|547.5|547.6|547|27
1586422500000|2020-04-09 08:55:00|547.4|546.8|547.4|546.8|547.6|547|547.4|546.8|15
1586422800000|2020-04-09 09:00:00|547.3|546.7|547.4|546.8|547.7|547.1|547.2|546.6|21
1586423100000|2020-04-09 09:05:00|547.3|546.7|547.4|546.8|547.5|546.9|546.9|546.3|34
1586423400000|2020-04-09 09:10:00|547.6|547|548.4|547.8|548.6|548|547.4|546.8|47
1586423700000|2020-04-09 09:15:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|43
1586424000000|2020-04-09 09:20:00|548.5|547.9|548.9|548.3|548.9|548.3|548.4|547.8|25
1586424300000|2020-04-09 09:25:00|548.8|548.2|549.2|548.6|549.2|548.6|548.8|548.2|11
1586424600000|2020-04-09 09:30:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|9
1586424900000|2020-04-09 09:35:00|548.9|548.3|549.2|548.6|549.3|548.7|548.9|548.3|11
1586425200000|2020-04-09 09:40:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|3
1586425500000|2020-04-09 09:45:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|20
1586425800000|2020-04-09 09:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|7
1586426100000|2020-04-09 09:55:00|550.4|549.8|550.2|549.6|550.7|550.1|550.2|549.6|73
1586426400000|2020-04-09 10:00:00|550.1|549.5|550.1|549.5|550.2|549.6|550.1|549.5|4
1586426700000|2020-04-09 10:05:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|1
1586427000000|2020-04-09 10:10:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|5
1586427600000|2020-04-09 10:20:00|550.4|549.8|550.7|550.1|550.8|550.2|550.4|549.8|35
1586427900000|2020-04-09 10:25:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|11
1586428200000|2020-04-09 10:30:00|551|550.4|551|550.4|551.1|550.5|550.7|550.1|37
1586428500000|2020-04-09 10:35:00|551.1|550.5|552.7|552.1|552.8|552.2|551.1|550.5|313
1586428800000|2020-04-09 10:40:00|552.8|552.2|555.3|554.7|555.5|554.9|552.6|552|262
1586429100000|2020-04-09 10:45:00|555.2|554.6|556.3|555.7|556.8|556.2|554.6|554|263
1586429400000|2020-04-09 10:50:00|556.2|555.6|554.9|554.3|556.2|555.6|554.5|553.9|195
1586429700000|2020-04-09 10:55:00|555.2|554.6|555.5|554.9|555.7|555.1|555.2|554.6|81
1586430000000|2020-04-09 11:00:00|555.6|555|554.6|554|555.8|555.2|554.6|554|79
1586430300000|2020-04-09 11:05:00|554.7|554.1|555|554.4|555|554.4|554.7|554.1|14
1586430600000|2020-04-09 11:10:00|555.2|554.6|555.3|554.7|555.5|554.9|555|554.4|65
1586430900000|2020-04-09 11:15:00|555.5|554.9|556|555.4|556|555.4|555.5|554.9|46
1586431200000|2020-04-09 11:20:00|555.7|555.1|555.8|555.2|556|555.4|555.7|555.1|40
1586431500000|2020-04-09 11:25:00|555.7|555.1|555.8|555.2|556.1|555.5|555.5|554.9|162
1586431800000|2020-04-09 11:30:00|555.7|555.1|555.6|555|555.7|555.1|555.4|554.8|70
1586432100000|2020-04-09 11:35:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|35
1586432400000|2020-04-09 11:40:00|555.7|555.1|555.8|555.2|555.8|555.2|555.2|554.6|49
1586432700000|2020-04-09 11:45:00|555.6|555|555.2|554.6|555.6|555|555.2|554.6|74
1586433000000|2020-04-09 11:50:00|555.1|554.5|554.6|554|555.1|554.5|554.5|553.9|44
1586433300000|2020-04-09 11:55:00|554.8|554.2|554.8|554.2|554.8|554.2|554.2|553.6|53
1586433600000|2020-04-09 12:00:00|554.6|554|554|553.4|554.7|554.1|554|553.4|53
1586433900000|2020-04-09 12:05:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|44
1586434200000|2020-04-09 12:10:00|554.2|553.6|553.7|553.1|554.6|554|553.7|553.1|132
1586434500000|2020-04-09 12:15:00|553.8|553.2|553.7|553.1|554.3|553.7|553.6|553|46
1586434800000|2020-04-09 12:20:00|553.8|553.2|553.8|553.2|553.8|553.2|553.7|553.1|25
1586435100000|2020-04-09 12:25:00|553.7|553.1|553.6|553|553.8|553.2|553.6|553|24
1586435400000|2020-04-09 12:30:00|553.8|553.2|553.8|553.2|554.1|553.5|553.4|552.8|245
1586435700000|2020-04-09 12:35:00|553.9|553.3|553.7|553.1|553.9|553.3|553.4|552.8|161
1586436000000|2020-04-09 12:40:00|553.8|553.2|553.8|553.2|554.1|553.5|553.8|553.2|55
1586439000000|2020-04-09 13:30:00|553.7|553.1|555.1|554.5|555.6|555|553.7|553.1|777
1586439300000|2020-04-09 13:35:00|555|554.4|555.1|554.5|556.1|555.5|554.3|553.7|967
1586439600000|2020-04-09 13:40:00|555|554.4|555.8|555.2|556|555.4|554.6|554|340
1586439900000|2020-04-09 13:45:00|555.9|555.3|555.8|555.2|556.4|555.8|555.3|554.7|2103
1586440200000|2020-04-09 13:50:00|555.7|555.1|555.5|554.9|555.8|555.2|554.5|553.9|389
1586440500000|2020-04-09 13:55:00|555.4|554.8|555.1|554.5|555.6|555|554.8|554.2|334
1586440800000|2020-04-09 14:00:00|554.9|554.3|554.1|553.5|555.3|554.7|553.8|553.2|383
1586441100000|2020-04-09 14:05:00|553.9|553.3|553.6|553|554.4|553.8|553.3|552.7|1788
1586441400000|2020-04-09 14:10:00|553.5|552.9|554.3|553.7|554.4|553.8|553.5|552.9|1669
1586441700000|2020-04-09 14:15:00|554.2|553.6|553.7|553.1|554.4|553.8|553.6|553|1338
1586442000000|2020-04-09 14:20:00|553.8|553.2|553.5|552.9|554.2|553.6|552.5|551.9|671
1586442300000|2020-04-09 14:25:00|553.6|553|554.5|553.9|554.7|554.1|553.3|552.7|324
1586442600000|2020-04-09 14:30:00|554.4|553.8|553.8|553.2|554.5|553.9|553.8|553.2|513
1586442900000|2020-04-09 14:35:00|553.7|553.1|552.9|552.3|553.8|553.2|552.8|552.2|500
1586443200000|2020-04-09 14:40:00|553|552.4|553.6|553|553.9|553.3|553|552.4|148
1586443500000|2020-04-09 14:45:00|553.5|552.9|554|553.4|554.2|553.6|553.3|552.7|142
1586443800000|2020-04-09 14:50:00|553.8|553.2|553.9|553.3|554.3|553.7|553.8|553.2|199
1586444100000|2020-04-09 14:55:00|554|553.4|553.8|553.2|554.4|553.8|553.5|552.9|499
1586444400000|2020-04-09 15:00:00|553.7|553.1|552.6|552|553.7|553.1|552.1|551.5|1415
1586444700000|2020-04-09 15:05:00|552.5|551.9|552.8|552.2|553|552.4|552.1|551.5|190
1586445000000|2020-04-09 15:10:00|552.6|552|554.8|554.2|554.8|554.2|552.6|552|317
1586445300000|2020-04-09 15:15:00|554.5|553.9|554|553.4|555.3|554.7|554|553.4|324
1586445600000|2020-04-09 15:20:00|554.1|553.5|553.9|553.3|554.5|553.9|553.6|553|180
1586445900000|2020-04-09 15:25:00|554|553.4|554.5|553.9|554.7|554.1|553.8|553.2|119
1586446200000|2020-04-09 15:30:00|554.6|554|555.5|554.9|555.5|554.9|553.9|553.3|419
1586446500000|2020-04-09 15:35:00|555.4|554.8|556.2|555.6|556.2|555.6|554.5|553.9|823
1586446800000|2020-04-09 15:40:00|556.3|555.7|557|556.4|557.4|556.8|555.9|555.3|456
1586447100000|2020-04-09 15:45:00|556.9|556.3|557.3|556.7|557.5|556.9|556.9|556.3|339
1586447400000|2020-04-09 15:50:00|557.4|556.8|557.8|557.2|557.8|557.2|557|556.4|253
1586447700000|2020-04-09 15:55:00|557.7|557.1|556.8|556.2|557.8|557.2|556.3|555.7|296
1586448000000|2020-04-09 16:00:00|556.7|556.1|556.3|555.7|556.7|556.1|554|553.4|1315
1586448300000|2020-04-09 16:05:00|556.2|555.6|551.8|551.2|556.3|555.7|551.8|551.2|639
1586448600000|2020-04-09 16:10:00|551.7|551.1|552.8|552.2|552.8|552.2|551|550.4|851
1586448900000|2020-04-09 16:15:00|552.7|552.1|553.6|553|553.8|553.2|552|551.4|627
1586449200000|2020-04-09 16:20:00|553.7|553.1|553.9|553.3|554.1|553.5|553.1|552.5|922
1586449500000|2020-04-09 16:25:00|554.1|553.5|554|553.4|554.3|553.7|553.9|553.3|759
1586449800000|2020-04-09 16:30:00|553.9|553.3|553.4|552.8|554|553.4|552.7|552.1|353
1586450100000|2020-04-09 16:35:00|553.3|552.7|554.3|553.7|554.7|554.1|553.3|552.7|304
1586450400000|2020-04-09 16:40:00|554.4|553.8|554.5|553.9|554.7|554.1|554.3|553.7|115
1586450700000|2020-04-09 16:45:00|554.3|553.7|556.5|555.9|556.5|555.9|554.3|553.7|358
1586451000000|2020-04-09 16:50:00|556.7|556.1|555.6|555|556.8|556.2|555.5|554.9|205
1586451300000|2020-04-09 16:55:00|555.7|555.1|555.4|554.8|555.8|555.2|554.8|554.2|398
1586451600000|2020-04-09 17:00:00|555.3|554.7|554.8|554.2|555.4|554.8|554.6|554|224
1586451900000|2020-04-09 17:05:00|554.9|554.3|554.4|553.8|555.2|554.6|554|553.4|253
1586452200000|2020-04-09 17:10:00|554.5|553.9|554.1|553.5|554.6|554|553.9|553.3|231
1586452500000|2020-04-09 17:15:00|554.3|553.7|554.6|554|554.8|554.2|554.1|553.5|112
1586452800000|2020-04-09 17:20:00|554.5|553.9|554.4|553.8|554.8|554.2|554.2|553.6|197
1586453100000|2020-04-09 17:25:00|554.3|553.7|555.6|555|555.6|555|554.3|553.7|178
1586453400000|2020-04-09 17:30:00|555.5|554.9|555.4|554.8|555.7|555.1|555.1|554.5|129
1586453700000|2020-04-09 17:35:00|555.3|554.7|555.1|554.5|555.7|555.1|554.8|554.2|267
1586454000000|2020-04-09 17:40:00|554.9|554.3|554.8|554.2|555.4|554.8|554.8|554.2|198
1586454300000|2020-04-09 17:45:00|554.6|554|553.6|553|554.6|554|553.5|552.9|860
1586454600000|2020-04-09 17:50:00|553.7|553.1|554.6|554|555|554.4|553.5|552.9|869
1586454900000|2020-04-09 17:55:00|554.7|554.1|555.2|554.6|555.5|554.9|554.6|554|179
1586455200000|2020-04-09 18:00:00|555.3|554.7|555.6|555|555.8|555.2|554.7|554.1|264
1586455500000|2020-04-09 18:05:00|555.5|554.9|554.9|554.3|555.5|554.9|554.1|553.5|484
1586455800000|2020-04-09 18:10:00|554.7|554.1|557.7|557.1|557.8|557.2|554.7|554.1|3793
1586456100000|2020-04-09 18:15:00|557.4|556.8|559.1|558.5|559.2|558.6|557.3|556.7|2001
1586736000000|2020-04-13 00:00:00|560.6|560|561.1|560.5|561.7|561.1|558.9|558.3|654
1586736300000|2020-04-13 00:05:00|561|560.4|562.2|561.6|562.2|561.6|560.1|559.5|234
1586736600000|2020-04-13 00:10:00|562.4|561.8|563.7|563.1|564.4|563.8|562.2|561.6|410
1586736900000|2020-04-13 00:15:00|563.6|563|563.1|562.5|564.7|564.1|562.9|562.3|168
1586737200000|2020-04-13 00:20:00|563.2|562.6|562.6|562|563.3|562.7|562.4|561.8|96
1586737500000|2020-04-13 00:25:00|562.5|561.9|563.5|562.9|563.5|562.9|562.4|561.8|237
1586737800000|2020-04-13 00:30:00|563.4|562.8|563.4|562.8|563.6|563|563.3|562.7|83
1586738100000|2020-04-13 00:35:00|563.5|562.9|563.7|563.1|564|563.4|563.5|562.9|243
1586738400000|2020-04-13 00:40:00|563.8|563.2|564.1|563.5|564.4|563.8|563.8|563.2|125
1586738700000|2020-04-13 00:45:00|564|563.4|563.7|563.1|564|563.4|563.7|563.1|18
1586739000000|2020-04-13 00:50:00|563.8|563.2|563.1|562.5|564.4|563.8|563.1|562.5|57
1586739300000|2020-04-13 00:55:00|563|562.4|562.9|562.3|563.1|562.5|562.5|561.9|53
1586739600000|2020-04-13 01:00:00|563|562.4|562.8|562.2|563.4|562.7|562.4|561.8|63
1586739900000|2020-04-13 01:05:00|562.9|562.3|562.9|562.3|563|562.4|562.7|562.1|8
1586740200000|2020-04-13 01:10:00|562.8|562.2|562.2|561.6|563.1|562.5|562.2|561.6|45
1586740500000|2020-04-13 01:15:00|562.3|561.7|562.6|562|562.7|562.1|562.2|561.6|7
1586740800000|2020-04-13 01:20:00|562.7|562.1|562.7|562.1|562.9|562.3|562.7|562.1|8
1586741100000|2020-04-13 01:25:00|562.6|562|562.6|562|562.6|562|562.3|561.7|9
1586741400000|2020-04-13 01:30:00|562.7|562.1|563.1|562.5|563.1|562.5|562.6|562|7
1586741700000|2020-04-13 01:35:00|563.2|562.6|563.6|563|563.7|563.1|563.1|562.5|21
1586742000000|2020-04-13 01:40:00|563.5|562.9|563.5|562.9|563.5|562.9|563.4|562.8|2
1586742300000|2020-04-13 01:45:00|563.6|563|563.4|562.8|563.6|563|562.9|562.3|23
1586742600000|2020-04-13 01:50:00|563.7|563.1|563.9|563.3|563.9|563.3|563.4|562.8|8
1586742900000|2020-04-13 01:55:00|564.1|563.5|563.8|563.2|564.1|563.5|563.7|563.1|17
1586743200000|2020-04-13 02:00:00|563.7|563.1|563.7|563.1|563.7|563.1|563.4|562.8|10
1586743500000|2020-04-13 02:05:00|563.6|563|563.7|563.1|564|563.4|563.5|562.9|14
1586743800000|2020-04-13 02:10:00|563.6|563|563.4|562.8|563.6|563|563.3|562.7|38
1586744100000|2020-04-13 02:15:00|563.3|562.7|563.4|562.8|563.4|562.8|563.2|562.6|10
1586744400000|2020-04-13 02:20:00|563.3|562.7|563.4|562.8|563.4|562.8|563.1|562.5|12
1586744700000|2020-04-13 02:25:00|563.3|562.7|563.6|563|563.6|563|563.2|562.6|6
1586745000000|2020-04-13 02:30:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|5
1586745300000|2020-04-13 02:35:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|6
1586745600000|2020-04-13 02:40:00|563.4|562.8|563.4|562.8|563.4|562.8|563.3|562.7|3
1586745900000|2020-04-13 02:45:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|0
1586746200000|2020-04-13 02:50:00|563.7|563.1|563.9|563.3|564.1|563.5|563.6|563|12
1586746500000|2020-04-13 02:55:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|10
1586746800000|2020-04-13 03:00:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|5
1586747100000|2020-04-13 03:05:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|28
1586747400000|2020-04-13 03:10:00|563.6|563|563.7|563.1|563.8|563.2|563.6|563|10
1586747700000|2020-04-13 03:15:00|563.6|563|563.7|563.1|563.7|563.1|563.6|563|6
1586748000000|2020-04-13 03:20:00|563.6|563|563.5|562.9|563.7|563.1|563.5|562.9|5
1586748600000|2020-04-13 03:30:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|1
1586748900000|2020-04-13 03:35:00|563.3|562.7|563.6|563|563.6|563|563.3|562.7|10
1586749200000|2020-04-13 03:40:00|563.5|562.9|563.5|562.9|563.6|563|563.4|562.8|1
1586749500000|2020-04-13 03:45:00|563.6|563|563.6|563|563.6|563|563.5|562.9|6
1586749800000|2020-04-13 03:50:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|8
1586750100000|2020-04-13 03:55:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|1
1586750400000|2020-04-13 04:00:00|563.4|562.8|563.3|562.7|563.5|562.9|563.3|562.7|3
1586751000000|2020-04-13 04:10:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|8
1586751300000|2020-04-13 04:15:00|563.9|563.3|563.9|563.3|563.9|563.3|563.8|563.2|6
1586751600000|2020-04-13 04:20:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|6
1586751900000|2020-04-13 04:25:00|||||||||13
1586752200000|2020-04-13 04:30:00|563.5|562.9|563.6|563|563.7|563.1|563.5|562.9|3
1586752500000|2020-04-13 04:35:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|3
1586752800000|2020-04-13 04:40:00|563.8|563.2|563.9|563.3|563.9|563.3|563.7|563.1|6
1586753400000|2020-04-13 04:50:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|20
1586753700000|2020-04-13 04:55:00|563.9|563.3|563.7|563.1|563.9|563.3|563.7|563.1|4
1586754000000|2020-04-13 05:00:00|563.8|563.2|564|563.4|564.1|563.5|563.8|563.2|6
1586754300000|2020-04-13 05:05:00|563.9|563.3|563.9|563.3|564.1|563.5|563.9|563.3|2
1586754600000|2020-04-13 05:10:00|563.8|563.2|563.8|563.2|563.9|563.3|563.6|563|11
1586754900000|2020-04-13 05:15:00|||||||||2
1586755200000|2020-04-13 05:20:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|2
1586755500000|2020-04-13 05:25:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|5
1586755800000|2020-04-13 05:30:00|563.5|562.9|563.7|563.1|563.7|563.1|563.4|562.8|5
1586756100000|2020-04-13 05:35:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|1
1586756400000|2020-04-13 05:40:00|563.9|563.3|563.7|563.1|563.9|563.3|563.7|563.1|7
1586756700000|2020-04-13 05:45:00|563.8|563.2|563.5|562.9|563.8|563.2|563.4|562.8|15
1586757000000|2020-04-13 05:50:00|563.3|562.7|563.5|562.9|563.5|562.9|563.1|562.5|41
1586757300000|2020-04-13 05:55:00|563.3|562.7|562.7|562.1|563.3|562.7|562.7|562.1|28
1586757600000|2020-04-13 06:00:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|9
1586757900000|2020-04-13 06:05:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|16
1586758200000|2020-04-13 06:10:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|11
1586758500000|2020-04-13 06:15:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|14
1586758800000|2020-04-13 06:20:00|562.7|562.1|563.1|562.5|563.1|562.5|562.7|562.1|10
1586759100000|2020-04-13 06:25:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|10
1586759400000|2020-04-13 06:30:00|563|562.4|562.6|562|563.1|562.5|562.5|561.9|17
1586759700000|2020-04-13 06:35:00|562.5|561.9|563.1|562.5|563.1|562.5|562.5|561.9|15
1586760000000|2020-04-13 06:40:00|563.2|562.6|563.2|562.6|563.4|562.8|563.1|562.5|19
1586760300000|2020-04-13 06:45:00|563.1|562.5|563.1|562.5|563.2|562.6|563|562.4|8
1586760600000|2020-04-13 06:50:00|563|562.4|562.9|562.3|563.1|562.5|562.7|562.1|3
1586760900000|2020-04-13 06:55:00|563|562.4|563.2|562.6|563.2|562.6|562.9|562.3|7
1586761200000|2020-04-13 07:00:00|563.3|562.7|563.4|562.8|563.6|563|563.3|562.7|21
1586761500000|2020-04-13 07:05:00|563.2|562.6|563.4|562.8|563.4|562.8|563.1|562.5|13
1586761800000|2020-04-13 07:10:00|563.3|562.7|563.6|563|563.7|563.1|563.3|562.7|34
1586762100000|2020-04-13 07:15:00|563.7|563.1|563.6|563|563.7|563.1|563.4|562.8|18
1586762400000|2020-04-13 07:20:00|563.8|563.2|563.3|562.7|563.9|563.3|563.3|562.7|16
1586762700000|2020-04-13 07:25:00|563.1|562.5|562.7|562.1|563.1|562.5|562.6|562|35
1586763000000|2020-04-13 07:30:00|562.6|562|562.6|562|562.7|562.1|562.3|561.7|50
1586763300000|2020-04-13 07:35:00|562.7|562.1|562.6|562|562.9|562.3|562.4|561.8|30
1586763600000|2020-04-13 07:40:00|562.4|561.8|562.3|561.7|562.6|562|562.3|561.7|15
1586763900000|2020-04-13 07:45:00|562.4|561.8|562.1|561.5|562.4|561.8|562.1|561.5|35
1586764200000|2020-04-13 07:50:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|39
1586764500000|2020-04-13 07:55:00|562.4|561.8|562.6|562|562.6|562|562.4|561.8|16
1586764800000|2020-04-13 08:00:00|||||||||20
1586765100000|2020-04-13 08:05:00|562.3|561.7|560.6|560|562.3|561.7|560.6|560|137
1586765400000|2020-04-13 08:10:00|560.4|559.8|561|560.4|561.1|560.5|559.9|559.3|65
1586765700000|2020-04-13 08:15:00|561.2|560.6|561.9|561.3|562.1|561.5|561.2|560.6|23
1586766000000|2020-04-13 08:20:00|561.8|561.2|561.9|561.3|562.7|562.1|561.7|561.1|27
1586766300000|2020-04-13 08:25:00|562.1|561.5|562.7|562.1|562.7|562.1|562.1|561.5|9
1586766600000|2020-04-13 08:30:00|562.9|562.3|563.2|562.6|563.4|562.8|562.9|562.3|41
1586766900000|2020-04-13 08:35:00|563.3|562.7|563.1|562.5|563.4|562.8|563.1|562.5|18
1586767200000|2020-04-13 08:40:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|4
1586767500000|2020-04-13 08:45:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|48
1586767800000|2020-04-13 08:50:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|7
1586768100000|2020-04-13 08:55:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|27
1586768400000|2020-04-13 09:00:00|563|562.4|563.4|562.8|563.4|562.8|563|562.4|15
1586768700000|2020-04-13 09:05:00|563.2|562.6|563.1|562.5|563.2|562.6|563|562.4|27
1586769000000|2020-04-13 09:10:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|25
1586769300000|2020-04-13 09:15:00|563.5|562.9|563.4|562.8|563.6|563|563.4|562.8|9
1586769600000|2020-04-13 09:20:00|563.8|563.2|563.5|562.9|563.9|563.3|563.4|562.8|31
1586769900000|2020-04-13 09:25:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|2
1586770200000|2020-04-13 09:30:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|12
1586770500000|2020-04-13 09:35:00|563.1|562.5|563.2|562.6|563.4|562.8|563.1|562.5|12
1586771100000|2020-04-13 09:45:00|563.1|562.5|563.2|562.6|563.2|562.6|563.1|562.5|2
1586771700000|2020-04-13 09:55:00|563.1|562.5|563.1|562.5|563.2|562.6|563.1|562.5|0
1586772000000|2020-04-13 10:00:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|13
1586772300000|2020-04-13 10:05:00|563|562.4|562.9|562.3|563|562.4|562.9|562.3|17
1586772600000|2020-04-13 10:10:00|||||||||1
1586772900000|2020-04-13 10:15:00|563.2|562.6|562.9|562.3|563.2|562.6|562.9|562.3|26
1586773200000|2020-04-13 10:20:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|21
1586773500000|2020-04-13 10:25:00|562.6|562|562.4|561.8|562.6|562|562.1|561.5|17
1586773800000|2020-04-13 10:30:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|4
1586774100000|2020-04-13 10:35:00|561.8|561.2|562.1|561.5|562.2|561.6|561.8|561.2|6
1586774400000|2020-04-13 10:40:00|561.9|561.3|561.9|561.3|562.2|561.6|561.8|561.2|12
1586774700000|2020-04-13 10:45:00|562.1|561.5|562.1|561.5|562.2|561.6|561.8|561.2|7
1586775000000|2020-04-13 10:50:00|562.2|561.6|562.3|561.7|562.4|561.8|562.1|561.5|8
1586775300000|2020-04-13 10:55:00|562.4|561.8|562.1|561.5|562.6|562|562.1|561.5|5
1586775600000|2020-04-13 11:00:00|562|561.4|562|561.4|562.4|561.8|561.8|561.2|30
1586775900000|2020-04-13 11:05:00|561.9|561.3|561.6|561|562.1|561.5|561.6|561|6
1586776200000|2020-04-13 11:10:00|561.7|561.1|561.9|561.3|562|561.4|561.6|561|14
1586776500000|2020-04-13 11:15:00|562|561.4|562.1|561.5|562.1|561.5|561.8|561.2|1
1586776800000|2020-04-13 11:20:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|10
1586777100000|2020-04-13 11:25:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|7
1586777400000|2020-04-13 11:30:00|562.4|561.8|562.8|562.2|562.8|562.2|562.4|561.8|25
1586777700000|2020-04-13 11:35:00|562.9|562.3|562.4|561.8|563.1|562.5|562.3|561.6|43
1586778000000|2020-04-13 11:40:00|562.6|562|561.9|561.3|562.7|562.1|561.9|561.3|7
1586778300000|2020-04-13 11:45:00|562|561.4|562.2|561.6|562.3|561.7|561.9|561.3|18
1586778600000|2020-04-13 11:50:00|562.1|561.5|561.8|561.2|562.2|561.6|561.8|561.2|18
1586778900000|2020-04-13 11:55:00|561.7|561.1|561.9|561.3|562.1|561.5|561.7|561.1|9
1586779200000|2020-04-13 12:00:00|562.1|561.5|561.6|561|562.4|561.8|561.6|561|470
1586779500000|2020-04-13 12:05:00|561.7|561.1|562.3|561.7|562.3|561.7|561.6|561|207
1586779800000|2020-04-13 12:10:00|562.4|561.8|563.4|562.8|563.4|562.8|562.3|561.7|53
1586780100000|2020-04-13 12:15:00|563.3|562.7|562.9|562.3|563.4|562.8|562.9|562.3|336
1586780400000|2020-04-13 12:20:00|562.8|562.2|563.1|562.5|563.1|562.5|562.6|562|25
1586780700000|2020-04-13 12:25:00|563.2|562.6|563.2|562.6|563.3|562.7|563.1|562.5|11
1586781000000|2020-04-13 12:30:00|563.3|562.7|563.1|562.5|563.3|562.7|562.9|562.3|78
1586781300000|2020-04-13 12:35:00|563.2|562.6|562.6|562|563.2|562.6|562.6|562|28
1586781600000|2020-04-13 12:40:00|562.7|562.1|563.3|562.7|563.3|562.7|562.4|561.8|37
1586784600000|2020-04-13 13:30:00|563.6|563|563.8|563.2|564.7|564.1|562.1|561.5|994
1586784900000|2020-04-13 13:35:00|564|563.4|563.1|562.5|564.1|563.5|562.8|562.2|502
1586785200000|2020-04-13 13:40:00|562.9|562.3|562.7|562.1|563.1|562.5|561.9|561.3|1476
1586785500000|2020-04-13 13:45:00|562.9|562.3|560.8|560.2|563.1|562.5|560.4|559.8|598
1586785800000|2020-04-13 13:50:00|560.7|560.1|559.6|559|560.8|560.2|559.1|558.5|666
1586786100000|2020-04-13 13:55:00|559.7|559.1|558.4|557.8|559.7|559.1|558.3|557.7|363
1586786400000|2020-04-13 14:00:00|558.5|557.9|559.3|558.7|559.4|558.8|558.1|557.5|349
1586786700000|2020-04-13 14:05:00|559.4|558.8|558.9|558.3|559.9|559.3|558.9|558.3|253
1586787000000|2020-04-13 14:10:00|558.8|558.2|558.4|557.8|560.1|559.5|558.4|557.8|573
1586787300000|2020-04-13 14:15:00|558.5|557.9|557.5|556.9|559|558.4|557.4|556.8|302
1586787600000|2020-04-13 14:20:00|557.6|557|555.8|555.2|557.6|557|555.6|555|425
1586787900000|2020-04-13 14:25:00|555.9|555.3|556.7|556.1|556.9|556.3|555.9|555.3|200
1586788200000|2020-04-13 14:30:00|556.9|556.3|555.9|555.3|556.9|556.3|554.5|553.9|539
1586788500000|2020-04-13 14:35:00|556|555.4|556.4|555.8|556.6|556|555.7|555.1|1257
1586788800000|2020-04-13 14:40:00|556.2|555.6|556.2|555.6|556.2|555.6|555.4|554.8|546
1586789100000|2020-04-13 14:45:00|556.1|555.5|557.2|556.6|557.3|556.7|556.1|555.5|1327
1586789400000|2020-04-13 14:50:00|557.3|556.7|555.2|554.6|557.4|556.8|555.2|554.6|728
1586789700000|2020-04-13 14:55:00|555.3|554.7|554.1|553.5|555.3|554.7|553.8|553.2|431
1586790000000|2020-04-13 15:00:00|554.2|553.6|553.7|553.1|554.4|553.8|553.6|553|344
1586790300000|2020-04-13 15:05:00|553.8|553.2|553.7|553.1|553.9|553.3|553|552.4|366
1586790600000|2020-04-13 15:10:00|553.6|553|555.1|554.5|555.2|554.6|553.6|553|544
1586790900000|2020-04-13 15:15:00|555.3|554.7|554.6|554|555.6|555|554.6|554|223
1586791200000|2020-04-13 15:20:00|554.7|554.1|554.3|553.7|554.9|554.3|553.9|553.3|616
1586791500000|2020-04-13 15:25:00|554.2|553.6|554.8|554.2|555.1|554.5|553.9|553.3|248
1586791800000|2020-04-13 15:30:00|554.7|554.1|555.1|554.5|555.3|554.7|554.3|553.7|230
1586792100000|2020-04-13 15:35:00|554.9|554.3|555.2|554.6|555.3|554.7|554.9|554.3|64
1586792400000|2020-04-13 15:40:00|555.3|554.7|555.4|554.8|555.7|555.1|555.3|554.7|254
1586792700000|2020-04-13 15:45:00|555.6|555|556.2|555.6|556.2|555.6|555.6|555|153
1586793000000|2020-04-13 15:50:00|556.1|555.5|555.7|555.1|556.2|555.6|555.7|555.1|166
1586793300000|2020-04-13 15:55:00|555.8|555.2|555.9|555.3|556.3|555.7|555.8|555.2|663
1586793600000|2020-04-13 16:00:00|555.7|555.1|555.7|555.1|555.9|555.3|555.1|554.5|304
1586793900000|2020-04-13 16:05:00|555.8|555.2|556.4|555.8|556.6|556|555.8|555.2|430
1586794200000|2020-04-13 16:10:00|556.5|555.9|557|556.4|557|556.4|556.4|555.8|256
1586794500000|2020-04-13 16:15:00|557.1|556.5|556.8|556.2|557.1|556.5|556.3|555.7|145
1586794800000|2020-04-13 16:20:00|556.9|556.3|556.6|556|556.9|556.3|556.6|556|158
1586795100000|2020-04-13 16:25:00|556.7|556.1|556|555.4|556.7|556.1|555.9|555.3|302
1586795400000|2020-04-13 16:30:00|555.9|555.3|556.4|555.8|556.4|555.8|555.7|555.1|152
1586795700000|2020-04-13 16:35:00|556.6|556|556.7|556.1|556.7|556.1|556.2|555.6|91
1586796000000|2020-04-13 16:40:00|556.6|556|555.9|555.3|556.7|556.1|555.9|555.3|129
1586796300000|2020-04-13 16:45:00|556.1|555.5|556.1|555.5|556.4|555.8|555.7|555.1|260
1586796600000|2020-04-13 16:50:00|555.9|555.3|556.2|555.6|556.4|555.8|555.4|554.8|427
1586796900000|2020-04-13 16:55:00|556.1|555.5|555.7|555.1|556.2|555.6|555.5|554.9|215
1586797200000|2020-04-13 17:00:00|555.9|555.3|555.4|554.8|556.2|555.6|555.2|554.6|331
1586797500000|2020-04-13 17:05:00|555.3|554.7|555.3|554.7|555.4|554.8|555.1|554.5|466
1586797800000|2020-04-13 17:10:00|555.2|554.6|555.2|554.6|555.4|554.8|555.1|554.5|164
1586798100000|2020-04-13 17:15:00|555.3|554.7|555.1|554.5|555.6|555|555.1|554.5|226
1586798400000|2020-04-13 17:20:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|198
1586798700000|2020-04-13 17:25:00|555.1|554.5|555.5|554.9|556.1|555.5|555.1|554.5|901
1586799000000|2020-04-13 17:30:00|555.6|555|555.4|554.8|555.9|555.3|555.3|554.7|154
1586799300000|2020-04-13 17:35:00|555.6|555|555.1|554.5|555.6|555|554.7|554.1|241
1586799600000|2020-04-13 17:40:00|555.2|554.6|555.2|554.6|555.6|555|555.1|554.5|687
1586799900000|2020-04-13 17:45:00|555.3|554.7|555.1|554.5|555.6|555|555.1|554.5|215
1586800200000|2020-04-13 17:50:00|555|554.4|555.3|554.7|555.3|554.7|554.7|554.1|673
1586800500000|2020-04-13 17:55:00|555.1|554.5|555.1|554.5|555.1|554.5|554.8|554.2|198
1586800800000|2020-04-13 18:00:00|555.3|554.7|556.3|555.7|556.6|556|555.1|554.5|305
1586801100000|2020-04-13 18:05:00|556.4|555.8|556.7|556.1|556.7|556.1|555.9|555.3|1091
1586801400000|2020-04-13 18:10:00|556.5|555.9|555.9|555.3|556.9|556.3|554.9|554.3|3519
1586801700000|2020-04-13 18:15:00|555.7|555.1|555.4|554.8|555.7|555.1|554.9|554.3|1883
1586822400000|2020-04-14 00:00:00|555.3|554.7|556.1|555.5|556.6|556|553.6|553|772
1586822700000|2020-04-14 00:05:00|556.2|555.6|556.2|555.6|557.1|556.5|556.2|555.6|318
1586823000000|2020-04-14 00:10:00|556.1|555.5|555.6|555|556.4|555.8|555.6|555|82
1586823300000|2020-04-14 00:15:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|18
1586823600000|2020-04-14 00:20:00|555.3|554.7|555.1|554.5|555.3|554.7|554.9|554.3|24
1586823900000|2020-04-14 00:25:00|554.7|554.1|554.7|554.1|554.9|554.3|554.6|554|60
1586824200000|2020-04-14 00:30:00|554.8|554.2|554.5|553.9|554.8|554.2|554.3|553.7|16
1586824500000|2020-04-14 00:35:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|1
1586824800000|2020-04-14 00:40:00|554.7|554.1|554.8|554.2|554.9|554.3|554.7|554.1|27
1586825100000|2020-04-14 00:45:00|554.6|554|555|554.4|555.1|554.5|554.6|554|8
1586825400000|2020-04-14 00:50:00|554.9|554.3|555|554.4|555|554.4|554.6|554|23
1586825700000|2020-04-14 00:55:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|26
1586826000000|2020-04-14 01:00:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|7
1586826300000|2020-04-14 01:05:00|555.2|554.6|555.3|554.7|555.5|554.9|555.1|554.5|5
1586826600000|2020-04-14 01:10:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|7
1586826900000|2020-04-14 01:15:00|555.5|554.9|555.3|554.7|555.6|555|555.3|554.7|5
1586827200000|2020-04-14 01:20:00|555.1|554.5|554.9|554.3|555.1|554.5|554.9|554.3|30
1586827800000|2020-04-14 01:30:00|554.8|554.2|554.9|554.3|554.9|554.3|554.6|554|23
1586828100000|2020-04-14 01:35:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|11
1586828400000|2020-04-14 01:40:00|554.7|554.1|554.7|554.1|554.9|554.3|554.6|554|29
1586828700000|2020-04-14 01:45:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|123
1586829000000|2020-04-14 01:50:00|555.2|554.6|555.6|555|555.6|555|555.2|554.6|30
1586829300000|2020-04-14 01:55:00|||||||||2
1586829600000|2020-04-14 02:00:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|5
1586829900000|2020-04-14 02:05:00|555.4|554.8|555.4|554.8|555.5|554.9|555.3|554.7|9
1586830200000|2020-04-14 02:10:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|0
1586830500000|2020-04-14 02:15:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|4
1586830800000|2020-04-14 02:20:00|555.4|554.8|555.4|554.8|555.4|554.8|555.3|554.7|0
1586831100000|2020-04-14 02:25:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|5
1586831400000|2020-04-14 02:30:00|554.9|554.3|555.4|554.8|555.4|554.8|554.9|554.3|5
1586831700000|2020-04-14 02:35:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|13
1586832000000|2020-04-14 02:40:00|555.9|555.3|555.7|555.1|556|555.4|555.7|555.1|12
1586832300000|2020-04-14 02:45:00|555.8|555.2|555.4|554.8|555.8|555.2|555.3|554.7|9
1586832600000|2020-04-14 02:50:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|6
1586832900000|2020-04-14 02:55:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|1
1586833200000|2020-04-14 03:00:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|0
1586833500000|2020-04-14 03:05:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|1
1586833800000|2020-04-14 03:10:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|5
1586834100000|2020-04-14 03:15:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|0
1586834700000|2020-04-14 03:25:00|555.7|555.1|555.7|555.1|555.7|555.1|555.7|555.1|0
1586835000000|2020-04-14 03:30:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|0
1586835300000|2020-04-14 03:35:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|3
1586835600000|2020-04-14 03:40:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|25
1586835900000|2020-04-14 03:45:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|9
1586836200000|2020-04-14 03:50:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|4
1586836500000|2020-04-14 03:55:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|9
1586836800000|2020-04-14 04:00:00|555.9|555.3|555.8|555.2|556.1|555.5|555.8|555.2|8
1586837100000|2020-04-14 04:05:00|555.7|555.1|555.2|554.6|555.7|555.1|555.2|554.6|6
1586837400000|2020-04-14 04:10:00|||||||||2
1586837700000|2020-04-14 04:15:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|0
1586838000000|2020-04-14 04:20:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|0
1586838300000|2020-04-14 04:25:00|||||||||1
1586838600000|2020-04-14 04:30:00|555.3|554.7|555.8|555.2|555.8|555.2|555.3|554.7|8
1586838900000|2020-04-14 04:35:00|555.6|555|555.3|554.7|555.6|555|555.3|554.7|12
1586839200000|2020-04-14 04:40:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|1
1586839500000|2020-04-14 04:45:00|555.5|554.9|555.6|555|555.6|555|555.3|554.7|5
1586839800000|2020-04-14 04:50:00|555.5|554.9|555.6|555|555.7|555.1|555.4|554.8|10
1586840100000|2020-04-14 04:55:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|8
1586840400000|2020-04-14 05:00:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|1
1586840700000|2020-04-14 05:05:00|555.3|554.7|555.3|554.7|555.3|554.7|555.2|554.6|2
1586841000000|2020-04-14 05:10:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|2
1586841300000|2020-04-14 05:15:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|3
1586841600000|2020-04-14 05:20:00|554.7|554.1|554.8|554.2|554.9|554.3|554.5|553.9|21
1586841900000|2020-04-14 05:25:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|1
1586842200000|2020-04-14 05:30:00|554.7|554.1|555|554.4|555.2|554.6|554.7|554.1|5
1586842500000|2020-04-14 05:35:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|4
1586842800000|2020-04-14 05:40:00|555.3|554.7|554.9|554.3|555.3|554.7|554.7|554.1|12
1586843100000|2020-04-14 05:45:00|554.8|554.2|554.7|554.1|554.8|554.2|554.7|554.1|6
1586843400000|2020-04-14 05:50:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|5
1586843700000|2020-04-14 05:55:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|7
1586844000000|2020-04-14 06:00:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|1
1586844300000|2020-04-14 06:05:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|6
1586844600000|2020-04-14 06:10:00|554.7|554.1|555.2|554.6|555.3|554.7|554.7|554.1|14
1586844900000|2020-04-14 06:15:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|16
1586845200000|2020-04-14 06:20:00|||||||||4
1586845500000|2020-04-14 06:25:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|6
1586845800000|2020-04-14 06:30:00|555.4|554.8|555.4|554.8|555.4|554.8|555.2|554.6|7
1586846100000|2020-04-14 06:35:00|555.5|554.9|555.5|554.9|555.5|554.9|555.4|554.8|2
1586846400000|2020-04-14 06:40:00|555.6|555|557.2|556.6|557.4|556.8|555.6|555|119
1586846700000|2020-04-14 06:45:00|557.1|556.5|556|555.4|557.1|556.5|555.8|555.2|111
1586847000000|2020-04-14 06:50:00|556.1|555.5|556.5|555.9|556.7|556.1|556.1|555.5|71
1586847300000|2020-04-14 06:55:00|556.6|556|556.6|556|556.6|556|556.5|555.9|6
1586847600000|2020-04-14 07:00:00|556.5|555.9|555.9|555.3|556.6|556|555.8|555.2|26
1586847900000|2020-04-14 07:05:00|556|555.4|555.8|555.2|556.1|555.5|555.8|555.2|6
1586848200000|2020-04-14 07:10:00|556|555.4|556.1|555.5|556.1|555.5|556|555.4|5
1586848500000|2020-04-14 07:15:00|556|555.4|555.6|555|556.1|555.5|555.6|555|15
1586848800000|2020-04-14 07:20:00|555.8|555.2|555.5|554.9|555.8|555.2|555.4|554.8|16
1586849100000|2020-04-14 07:25:00|555.4|554.8|555.7|555.1|555.8|555.2|555.4|554.8|28
1586849400000|2020-04-14 07:30:00|555.6|555|555.8|555.2|555.8|555.2|555.5|554.9|5
1586849700000|2020-04-14 07:35:00|555.9|555.3|555.5|554.9|555.9|555.3|555.3|554.7|11
1586850000000|2020-04-14 07:40:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|10
1586850300000|2020-04-14 07:45:00|555.2|554.6|555.2|554.6|555.3|554.7|554.9|554.3|5
1586850600000|2020-04-14 07:50:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|3
1586850900000|2020-04-14 07:55:00|555.2|554.6|555|554.4|555.3|554.7|554.8|554.2|27
1586851200000|2020-04-14 08:00:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|3
1586851500000|2020-04-14 08:05:00|555.1|554.5|555|554.4|555.1|554.5|554.9|554.3|20
1586851800000|2020-04-14 08:10:00|554.9|554.3|554.8|554.2|555.1|554.5|554.8|554.2|47
1586852100000|2020-04-14 08:15:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|11
1586852400000|2020-04-14 08:20:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|10
1586852700000|2020-04-14 08:25:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|16
1586853000000|2020-04-14 08:30:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|25
1586853300000|2020-04-14 08:35:00|554.7|554.1|554.3|553.7|554.7|554.1|554.3|553.7|71
1586853600000|2020-04-14 08:40:00|554.6|554|554.3|553.7|554.6|554|554.3|553.7|11
1586853900000|2020-04-14 08:45:00|554.6|554|554.5|553.9|554.6|554|554.4|553.8|28
1586854200000|2020-04-14 08:50:00|554.4|553.8|554.1|553.5|554.5|553.9|554.1|553.5|14
1586854500000|2020-04-14 08:55:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|9
1586854800000|2020-04-14 09:00:00|554.2|553.6|553.1|552.5|554.3|553.7|553|552.4|115
1586855100000|2020-04-14 09:05:00|553.2|552.6|552.2|551.6|553.3|552.7|552.2|551.6|101
1586855400000|2020-04-14 09:10:00|551.7|551.1|551.9|551.3|552.1|551.5|551.6|551|114
1586855700000|2020-04-14 09:15:00|552|551.4|552.5|551.9|552.6|552|551.9|551.3|39
1586856000000|2020-04-14 09:20:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|344
1586856300000|2020-04-14 09:25:00|552.7|552.1|551.6|551|552.7|552.1|551.6|551|129
1586856600000|2020-04-14 09:30:00|551.7|551.1|551.6|551|552.3|551.7|551.6|551|58
1586856900000|2020-04-14 09:35:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|28
1586857200000|2020-04-14 09:40:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|35
1586857500000|2020-04-14 09:45:00|551.9|551.3|552.4|551.8|552.6|552|551.8|551.2|102
1586857800000|2020-04-14 09:50:00|552.5|551.9|552.3|551.7|552.6|552|552.3|551.7|3
1586858100000|2020-04-14 09:55:00|||||||||17
1586858400000|2020-04-14 10:00:00|552.1|551.5|552.3|551.7|552.3|551.7|552.1|551.5|20
1586858700000|2020-04-14 10:05:00|552.6|552|552.5|551.9|552.6|552|552.3|551.7|15
1586859000000|2020-04-14 10:10:00|552.3|551.7|553.3|552.7|553.9|553.3|552.3|551.7|334
1586859300000|2020-04-14 10:15:00|553.4|552.8|551.7|551.1|553.4|552.8|551.7|551.1|85
1586859600000|2020-04-14 10:20:00|551.6|551|551.3|550.7|551.6|551|551.2|550.6|73
1586859900000|2020-04-14 10:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551|550.4|73
1586860200000|2020-04-14 10:30:00|551.3|550.7|551.2|550.6|551.3|550.7|551|550.4|9
1586860500000|2020-04-14 10:35:00|551.1|550.5|551|550.4|551.1|550.5|550.9|550.3|7
1586860800000|2020-04-14 10:40:00|551.1|550.5|550.7|550.1|551.1|550.5|550.7|550.1|30
1586861100000|2020-04-14 10:45:00|550.8|550.2|550.1|549.5|550.8|550.2|550.1|549.5|52
1586861400000|2020-04-14 10:50:00|550.2|549.6|550.3|549.7|550.8|550.2|550.1|549.5|86
1586861700000|2020-04-14 10:55:00|550.2|549.6|550.1|549.5|550.3|549.7|549.4|548.8|54
1586862000000|2020-04-14 11:00:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|30
1586862300000|2020-04-14 11:05:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|31
1586862600000|2020-04-14 11:10:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|10
1586862900000|2020-04-14 11:15:00|549.9|549.3|550.3|549.7|550.3|549.7|549.9|549.3|18
1586863200000|2020-04-14 11:20:00|550.2|549.6|550.3|549.7|550.3|549.7|550.1|549.5|21
1586863500000|2020-04-14 11:25:00|550.1|549.5|550.1|549.5|550.3|549.7|550|549.4|13
1586863800000|2020-04-14 11:30:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|26
1586864100000|2020-04-14 11:35:00|550.3|549.7|550.7|550.1|551|550.4|550.3|549.7|198
1586864400000|2020-04-14 11:40:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|7
1586864700000|2020-04-14 11:45:00|550.7|550.1|550.4|549.8|551.1|550.5|550.4|549.8|14
1586865000000|2020-04-14 11:50:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|10
1586865300000|2020-04-14 11:55:00|550.2|549.6|549.8|549.2|550.4|549.8|549.7|549.1|94
1586865600000|2020-04-14 12:00:00|549.7|549.1|550.4|549.8|550.7|550.1|549.7|549.1|119
1586865900000|2020-04-14 12:05:00|550.6|550|550.4|549.8|550.7|550.1|550.2|549.6|42
1586866200000|2020-04-14 12:10:00|550.7|550.1|550.9|550.3|551.2|550.6|550.6|550|60
1586866500000|2020-04-14 12:15:00|551.1|550.5|550.6|550|551.2|550.6|550.6|550|56
1586866800000|2020-04-14 12:20:00|550.5|549.9|549.5|548.9|550.7|550.1|549.5|548.9|68
1586867100000|2020-04-14 12:25:00|549.6|549|548.4|547.8|549.6|549|548.4|547.8|371
1586867400000|2020-04-14 12:30:00|548.2|547.6|548.5|547.9|549|548.4|548.2|547.6|179
1586867700000|2020-04-14 12:35:00|548.4|547.8|550.3|549.7|550.4|549.8|548.3|547.7|117
1586868000000|2020-04-14 12:40:00|550.2|549.6|550.9|550.3|550.9|550.3|550|549.4|171
1586871000000|2020-04-14 13:30:00|550.1|549.5|548.1|547.5|551.8|551.2|546.5|545.9|2066
1586871300000|2020-04-14 13:35:00|548.2|547.6|548.7|548.1|549.1|548.5|547.7|547.1|552
1586871600000|2020-04-14 13:40:00|548.8|548.2|549.3|548.7|549.9|549.3|548.4|547.8|421
1586871900000|2020-04-14 13:45:00|549.4|548.8|549.1|548.5|549.8|549.2|548.8|548.2|502
1586872200000|2020-04-14 13:50:00|549.2|548.6|549.1|548.5|549.9|549.3|548.8|548.2|374
1586872500000|2020-04-14 13:55:00|548.9|548.3|549.3|548.7|549.4|548.8|548.6|548|513
1586872800000|2020-04-14 14:00:00|549.4|548.8|548.9|548.3|549.6|549|548.6|548|408
1586873100000|2020-04-14 14:05:00|549.1|548.5|548.4|547.8|549.3|548.7|548.2|547.6|421
1586873400000|2020-04-14 14:10:00|548.5|547.9|547.9|547.3|548.8|548.2|547.1|546.5|1328
1586873700000|2020-04-14 14:15:00|547.7|547.1|547.6|547|548.2|547.6|547.3|546.7|587
1586874000000|2020-04-14 14:20:00|547.5|546.9|547.7|547.1|547.7|547.1|546.9|546.3|357
1586874300000|2020-04-14 14:25:00|547.8|547.2|546.8|546.2|547.9|547.3|546.8|546.2|654
1586874600000|2020-04-14 14:30:00|546.9|546.3|547.6|547|547.7|547.1|546.4|545.8|774
1586874900000|2020-04-14 14:35:00|547.7|547.1|549.9|549.3|549.9|549.3|547.7|547.1|584
1586875200000|2020-04-14 14:40:00|549.8|549.2|549.3|548.7|550.3|549.7|548.9|548.3|417
1586875500000|2020-04-14 14:45:00|549.4|548.8|548.9|548.3|549.7|549.1|548.7|548.1|1092
1586875800000|2020-04-14 14:50:00|549.4|548.8|549.8|549.2|549.9|549.3|548.9|548.3|229
1586876100000|2020-04-14 14:55:00|549.9|549.3|549.2|548.6|550.1|549.5|548.9|548.3|225
1586876400000|2020-04-14 15:00:00|549.1|548.5|547.8|547.2|549.2|548.6|547.6|547|708
1586876700000|2020-04-14 15:05:00|547.7|547.1|547.5|546.9|548|547.4|547.4|546.8|401
1586877000000|2020-04-14 15:10:00|547.7|547.1|547.9|547.3|548.4|547.8|547.4|546.8|350
1586877300000|2020-04-14 15:15:00|547.8|547.2|548|547.4|548|547.4|547.4|546.8|560
1586877600000|2020-04-14 15:20:00|548.1|547.5|548.4|547.8|548.9|548.3|547.9|547.3|227
1586877900000|2020-04-14 15:25:00|548.6|548|548.9|548.3|549.2|548.6|548.1|547.5|194
1586878200000|2020-04-14 15:30:00|548.8|548.2|549.3|548.7|549.5|548.9|548.4|547.8|360
1586878500000|2020-04-14 15:35:00|549.4|548.8|549.9|549.3|549.9|549.3|549.3|548.7|260
1586878800000|2020-04-14 15:40:00|549.8|549.2|549.7|549.1|550.2|549.6|549.5|548.9|363
1586879100000|2020-04-14 15:45:00|549.8|549.2|550.9|550.3|550.9|550.3|549.8|549.2|452
1586879400000|2020-04-14 15:50:00|550.7|550.1|549.3|548.7|550.9|550.3|549.3|548.7|532
1586879700000|2020-04-14 15:55:00|549.4|548.8|549.2|548.6|549.8|549.2|548.9|548.3|426
1586880000000|2020-04-14 16:00:00|549.3|548.7|550.4|549.8|550.6|550|549.2|548.6|251
1586880300000|2020-04-14 16:05:00|550.3|549.7|549.9|549.3|550.4|549.8|549.6|549|451
1586880600000|2020-04-14 16:10:00|550.1|549.5|549.9|549.3|550.4|549.8|549.7|549.1|313
1586880900000|2020-04-14 16:15:00|550.1|549.5|549.4|548.8|550.2|549.6|549.2|548.6|349
1586881200000|2020-04-14 16:20:00|549.6|549|549.9|549.3|550.1|549.5|549.1|548.5|132
1586881500000|2020-04-14 16:25:00|550.1|549.5|549.1|548.5|550.1|549.5|548.8|548.2|331
1586881800000|2020-04-14 16:30:00|549.2|548.6|548.9|548.3|549.4|548.8|548.6|548|222
1586882100000|2020-04-14 16:35:00|549.1|548.5|548.9|548.3|549.3|548.7|548.6|548|264
1586882400000|2020-04-14 16:40:00|548.8|548.2|549.1|548.5|549.2|548.6|548.8|548.2|106
1586882700000|2020-04-14 16:45:00|548.9|548.3|549.3|548.7|549.3|548.7|548.8|548.2|115
1586883000000|2020-04-14 16:50:00|549.4|548.8|549.6|549|549.8|549.2|549.4|548.8|263
1586883300000|2020-04-14 16:55:00|549.7|549.1|548.8|548.2|549.8|549.2|548.3|547.7|677
1586883600000|2020-04-14 17:00:00|548.7|548.1|548.1|547.5|548.7|548.1|547.8|547.2|307
1586883900000|2020-04-14 17:05:00|547.8|547.2|547.8|547.2|548.1|547.5|547.6|547|211
1586884200000|2020-04-14 17:10:00|547.9|547.3|548.1|547.5|548.3|547.7|547.3|546.7|273
1586884500000|2020-04-14 17:15:00|547.9|547.3|548.3|547.7|548.6|548|547.8|547.2|157
1586884800000|2020-04-14 17:20:00|548.4|547.8|548.2|547.6|548.6|548|547.9|547.3|202
1586885100000|2020-04-14 17:25:00|548.3|547.7|548.3|547.7|548.6|548|548.3|547.7|133
1586885400000|2020-04-14 17:30:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|81
1586885700000|2020-04-14 17:35:00|548.5|547.9|548.3|547.7|548.7|548.1|548.1|547.5|569
1586886000000|2020-04-14 17:40:00|548.1|547.5|547.8|547.2|548.3|547.7|547.8|547.2|164
1586886300000|2020-04-14 17:45:00|548.1|547.5|548.7|548.1|548.7|548.1|548.1|547.5|366
1586886600000|2020-04-14 17:50:00|548.6|548|548.6|548|548.9|548.3|548.3|547.7|179
1586886900000|2020-04-14 17:55:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|217
1586887200000|2020-04-14 18:00:00|548.4|547.8|549.1|548.5|549.2|548.6|548.1|547.5|218
1586887500000|2020-04-14 18:05:00|549|548.4|549.1|548.5|549.3|548.7|548.8|548.2|569
1586887800000|2020-04-14 18:10:00|549.2|548.6|549.5|548.9|550|549.4|549|548.4|3572
1586888100000|2020-04-14 18:15:00|549.6|549|549.1|548.5|549.8|549.2|548.9|548.3|2162
1586908800000|2020-04-15 00:00:00|548|547.4|548.4|547.8|548.5|547.9|547.2|546.6|1819
1586909100000|2020-04-15 00:05:00|548.5|547.9|548.1|547.5|548.8|548.2|547.7|547.1|333
1586909400000|2020-04-15 00:10:00|548.2|547.6|548|547.4|548.2|547.6|547.8|547.2|40
1586909700000|2020-04-15 00:15:00|548.1|547.5|547.7|547.1|548.1|547.5|547.6|547|42
1586910000000|2020-04-15 00:20:00|547.9|547.3|547.9|547.3|548.1|547.5|547.9|547.3|56
1586910300000|2020-04-15 00:25:00|548|547.4|548.1|547.5|548.1|547.5|547.9|547.3|31
1586910600000|2020-04-15 00:30:00|548|547.4|548|547.4|548.1|547.5|548|547.4|12
1586910900000|2020-04-15 00:35:00|548.2|547.6|548.6|548|548.6|548|548.1|547.5|118
1586911200000|2020-04-15 00:40:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|16
1586911500000|2020-04-15 00:45:00|548.9|548.3|548.3|547.7|548.9|548.3|548.2|547.6|25
1586911800000|2020-04-15 00:50:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|1
1586912100000|2020-04-15 00:55:00|548.6|548|548.6|548|548.6|548|548.5|547.9|6
1586912400000|2020-04-15 01:00:00|548.7|548.1|548.6|548|548.8|548.2|548.5|547.9|16
1586912700000|2020-04-15 01:05:00|548.5|547.9|548.7|548.1|548.7|548.1|548.2|547.6|39
1586913000000|2020-04-15 01:10:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|5
1586913300000|2020-04-15 01:15:00|548.6|548|548.6|548|548.6|548|548.4|547.8|10
1586913600000|2020-04-15 01:20:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|5
1586913900000|2020-04-15 01:25:00|548.5|547.9|548.4|547.8|548.5|547.9|548.4|547.8|0
1586914200000|2020-04-15 01:30:00|548.5|547.9|548.6|548|548.6|548|548.4|547.8|3
1586914500000|2020-04-15 01:35:00|548.4|547.8|548.7|548.1|548.7|548.1|548.4|547.8|2
1586914800000|2020-04-15 01:40:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|3
1586915100000|2020-04-15 01:45:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|5
1586915400000|2020-04-15 01:50:00|549|548.4|549|548.4|549.1|548.5|549|548.4|8
1586915700000|2020-04-15 01:55:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|20
1586916000000|2020-04-15 02:00:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|14
1586916300000|2020-04-15 02:05:00|549|548.4|548.7|548.1|549|548.4|548.6|548|7
1586916600000|2020-04-15 02:10:00|||||||||3
1586916900000|2020-04-15 02:15:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|12
1586917200000|2020-04-15 02:20:00|548.6|548|548.5|547.9|548.7|548.1|548.4|547.8|2
1586917500000|2020-04-15 02:25:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|55
1586917800000|2020-04-15 02:30:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|16
1586918100000|2020-04-15 02:35:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|6
1586918400000|2020-04-15 02:40:00|548.7|548.1|548.8|548.2|548.9|548.3|548.6|548|57
1586918700000|2020-04-15 02:45:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|1
1586919000000|2020-04-15 02:50:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|0
1586919300000|2020-04-15 02:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|0
1586919600000|2020-04-15 03:00:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|47
1586919900000|2020-04-15 03:05:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|236
1586920200000|2020-04-15 03:10:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|1120
1586920500000|2020-04-15 03:15:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|68
1586920800000|2020-04-15 03:20:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|5
1586921100000|2020-04-15 03:25:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|7
1586921400000|2020-04-15 03:30:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|6
1586921700000|2020-04-15 03:35:00|549.5|548.9|549.5|548.9|549.6|549|549.3|548.7|81
1586922000000|2020-04-15 03:40:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|1
1586922300000|2020-04-15 03:45:00|||||||||3
1586922600000|2020-04-15 03:50:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|9
1586922900000|2020-04-15 03:55:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|12
1586923200000|2020-04-15 04:00:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|9
1586923800000|2020-04-15 04:10:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|11
1586924100000|2020-04-15 04:15:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|6
1586924400000|2020-04-15 04:20:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|1
1586924700000|2020-04-15 04:25:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|130
1586925000000|2020-04-15 04:30:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|2
1586925300000|2020-04-15 04:35:00|549.4|548.8|549.2|548.6|549.6|549|549.2|548.6|16
1586925600000|2020-04-15 04:40:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|5
1586926500000|2020-04-15 04:55:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|36
1586926800000|2020-04-15 05:00:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|3
1586927100000|2020-04-15 05:05:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|5
1586927400000|2020-04-15 05:10:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|3
1586927700000|2020-04-15 05:15:00|549.1|548.5|549.1|548.5|549.2|548.6|549.1|548.5|7
1586928000000|2020-04-15 05:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|4
1586928300000|2020-04-15 05:25:00|||||||||3
1586928600000|2020-04-15 05:30:00|||||||||11
1586929200000|2020-04-15 05:40:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|1
1586929500000|2020-04-15 05:45:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|3
1586929800000|2020-04-15 05:50:00|548.4|547.8|548.1|547.5|548.4|547.8|548.1|547.5|8
1586930100000|2020-04-15 05:55:00|548.4|547.8|548.4|547.8|548.4|547.8|548.2|547.6|15
1586930400000|2020-04-15 06:00:00|548.5|547.9|548.9|548.3|548.9|548.3|548.4|547.8|14
1586930700000|2020-04-15 06:05:00|549|548.4|549|548.4|549.2|548.6|549|548.4|10
1586931000000|2020-04-15 06:10:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|3
1586931300000|2020-04-15 06:15:00|548.8|548.2|548.9|548.3|549|548.4|548.8|548.2|7
1586931600000|2020-04-15 06:20:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|2
1586931900000|2020-04-15 06:25:00|548.5|547.9|549|548.4|549.1|548.5|548.5|547.9|10
1586932200000|2020-04-15 06:30:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|1
1586932500000|2020-04-15 06:35:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|7
1586932800000|2020-04-15 06:40:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|0
1586933100000|2020-04-15 06:45:00|548.6|548|548|547.4|548.6|548|548|547.4|8
1586933400000|2020-04-15 06:50:00|547.9|547.3|547.9|547.3|547.9|547.3|547.7|547.1|65
1586933700000|2020-04-15 06:55:00|547.8|547.2|547.4|546.8|547.9|547.3|547.4|546.8|26
1586934000000|2020-04-15 07:00:00|547.1|546.5|547.1|546.5|547.4|546.8|547.1|546.5|65
1586934300000|2020-04-15 07:05:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|19
1586934600000|2020-04-15 07:10:00|546.7|546.1|546.2|545.6|546.8|546.2|546.2|545.6|68
1586934900000|2020-04-15 07:15:00|546.1|545.5|543.7|543.1|546.4|545.8|543.6|543|527
1586935200000|2020-04-15 07:20:00|543.5|542.9|543.2|542.6|543.8|543.2|543.2|542.6|85
1586935500000|2020-04-15 07:25:00|543.4|542.8|543.5|542.9|543.7|543.1|543.4|542.8|30
1586935800000|2020-04-15 07:30:00|543.4|542.8|543.7|543.1|543.7|543.1|543.2|542.6|29
1586936100000|2020-04-15 07:35:00|543.8|543.2|543.4|542.8|543.8|543.2|543.2|542.6|16
1586936400000|2020-04-15 07:40:00|543.5|542.9|542.2|541.6|543.5|542.9|541.9|541.3|99
1586936700000|2020-04-15 07:45:00|542|541.4|541.7|541.1|542.6|542|541.5|540.9|138
1586937000000|2020-04-15 07:50:00|541.5|540.9|540.1|539.5|541.5|540.9|537.2|536.6|500
1586937300000|2020-04-15 07:55:00|540.2|539.6|538.8|538.2|540.2|539.6|538.8|538.2|103
1586937600000|2020-04-15 08:00:00|538.9|538.3|539.9|539.3|539.9|539.3|538.8|538.2|64
1586937900000|2020-04-15 08:05:00|539.8|539.2|539.9|539.3|540|539.4|539.7|539.1|16
1586938200000|2020-04-15 08:10:00|540|539.4|539.2|538.6|540|539.4|539.2|538.6|33
1586938500000|2020-04-15 08:15:00|539.1|538.5|538.7|538.1|539.2|538.6|538.5|537.9|69
1586938800000|2020-04-15 08:20:00|538.8|538.2|539.2|538.6|539.3|538.7|538.8|538.2|16
1586939100000|2020-04-15 08:25:00|539.1|538.5|539.2|538.6|539.4|538.8|539.1|538.5|15
1586939400000|2020-04-15 08:30:00|539.1|538.5|539.1|538.5|539.2|538.6|538.9|538.3|22
1586939700000|2020-04-15 08:35:00|539|538.4|539.4|538.8|539.4|538.8|538.9|538.3|8
1586940000000|2020-04-15 08:40:00|539.2|538.6|539.4|538.8|539.4|538.8|539.2|538.6|13
1586940300000|2020-04-15 08:45:00|539.1|538.5|539.1|538.5|539.4|538.8|538.9|538.3|42
1586940600000|2020-04-15 08:50:00|538.9|538.3|539.7|539.1|539.8|539.2|538.9|538.3|43
1586940900000|2020-04-15 08:55:00|539.8|539.2|539.8|539.2|539.8|539.2|539.6|539|18
1586941200000|2020-04-15 09:00:00|539.7|539.1|539.3|538.7|539.7|539.1|539.1|538.5|79
1586941500000|2020-04-15 09:05:00|539.2|538.6|538.9|538.3|539.3|538.7|538.9|538.3|21
1586941800000|2020-04-15 09:10:00|539|538.4|539.3|538.7|539.3|538.7|539|538.4|15
1586942100000|2020-04-15 09:15:00|539.2|538.6|537.9|537.3|539.3|538.7|537.7|537.1|121
1586942400000|2020-04-15 09:20:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|91
1586942700000|2020-04-15 09:25:00|537.9|537.3|537.6|537|538|537.4|537.5|536.9|61
1586943000000|2020-04-15 09:30:00|537.2|536.6|536.6|536|537.3|536.7|536.1|535.5|182
1586943300000|2020-04-15 09:35:00|536.4|535.8|535.8|535.2|536.4|535.8|535.4|534.8|87
1586943600000|2020-04-15 09:40:00|535.7|535.1|536.3|535.7|536.3|535.7|535.6|535|50
1586943900000|2020-04-15 09:45:00|536.4|535.8|536.3|535.7|536.4|535.8|536.1|535.5|16
1586944200000|2020-04-15 09:50:00|536.2|535.6|537.4|536.8|537.4|536.8|536.1|535.5|72
1586944500000|2020-04-15 09:55:00|537.5|536.9|538|537.4|538.4|537.8|537.5|536.9|162
1586944800000|2020-04-15 10:00:00|537.9|537.3|537.4|536.8|537.9|537.3|537.4|536.8|15
1586945100000|2020-04-15 10:05:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|19
1586945400000|2020-04-15 10:10:00|537.7|537.1|537.9|537.3|538.4|537.8|537.6|537|56
1586945700000|2020-04-15 10:15:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|36
1586946000000|2020-04-15 10:20:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|2
1586946300000|2020-04-15 10:25:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|10
1586946600000|2020-04-15 10:30:00|537.9|537.3|538.1|537.5|538.2|537.6|537.9|537.3|5
1586946900000|2020-04-15 10:35:00|537.9|537.3|538.1|537.5|538.3|537.7|537.9|537.3|9
1586947200000|2020-04-15 10:40:00|538|537.4|538.1|537.5|538.1|537.5|537.9|537.3|58
1586947500000|2020-04-15 10:45:00|538|537.4|537.9|537.3|538.1|537.5|537.9|537.3|33
1586947800000|2020-04-15 10:50:00|537.8|537.2|537.8|537.2|538.1|537.5|537.8|537.2|15
1586948100000|2020-04-15 10:55:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|4
1586948400000|2020-04-15 11:00:00|537.8|537.2|537.8|537.2|537.9|537.3|537.5|536.9|32
1586948700000|2020-04-15 11:05:00|537.9|537.3|537.5|536.9|537.9|537.3|537.4|536.8|49
1586949000000|2020-04-15 11:10:00|537.4|536.8|537.1|536.5|537.4|536.8|537.1|536.5|91
1586949300000|2020-04-15 11:15:00|537.2|536.6|537.3|536.7|537.4|536.8|537.2|536.6|22
1586949600000|2020-04-15 11:20:00|537.1|536.5|537.1|536.5|537.4|536.8|537.1|536.5|42
1586949900000|2020-04-15 11:25:00|537|536.4|537|536.4|537.1|536.5|537|536.4|4
1586950200000|2020-04-15 11:30:00|537.1|536.5|537.1|536.5|537.4|536.8|537.1|536.5|34
1586950500000|2020-04-15 11:35:00|537|536.4|537.4|536.8|537.5|536.9|537|536.4|50
1586950800000|2020-04-15 11:40:00|537.5|536.9|537.3|536.7|537.6|537|537.3|536.7|13
1586951100000|2020-04-15 11:45:00|537.4|536.8|537.4|536.8|537.5|536.9|537.3|536.7|14
1586951400000|2020-04-15 11:50:00|537.5|536.9|537.6|537|537.8|537.2|537.4|536.8|26
1586951700000|2020-04-15 11:55:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|53
1586952000000|2020-04-15 12:00:00|538|537.4|537.9|537.3|538.1|537.5|537.7|537.1|48
1586952300000|2020-04-15 12:05:00|538|537.4|537.9|537.3|538.2|537.6|537.8|537.2|11
1586952600000|2020-04-15 12:10:00|537.8|537.2|538.6|538|538.6|538|537.6|537|53
1586952900000|2020-04-15 12:15:00|538.5|537.9|538.6|538|538.9|538.3|538.4|537.8|70
1586953200000|2020-04-15 12:20:00|538.4|537.8|537.3|536.7|538.4|537.8|537.2|536.6|95
1586953500000|2020-04-15 12:25:00|537.4|536.8|537.5|536.9|537.7|537.1|537.2|536.6|32
1586953800000|2020-04-15 12:30:00|537.4|536.8|537.5|536.9|537.7|537.1|537.2|536.6|31
1586954100000|2020-04-15 12:35:00|537.4|536.8|537.7|537.1|537.9|537.3|537.2|536.6|44
1586954400000|2020-04-15 12:40:00|538|537.4|538.9|538.3|538.9|538.3|537.7|537.1|247
1586957400000|2020-04-15 13:30:00|538.2|537.6|537.3|536.7|539|538.4|536.3|535.7|756
1586957700000|2020-04-15 13:35:00|537.4|536.8|538.1|537.5|538.5|537.9|537.2|536.6|364
1586958000000|2020-04-15 13:40:00|538.3|537.7|538.3|537.7|538.7|537.8|537|536.4|749
1586958300000|2020-04-15 13:45:00|538.4|537.8|539.1|538.5|539.6|539|538.4|537.8|613
1586958600000|2020-04-15 13:50:00|539|538.4|538.4|537.8|539.3|538.7|538.1|537.5|250
1586958900000|2020-04-15 13:55:00|538.3|537.7|538.6|538|538.6|538|538|537.4|244
1586959200000|2020-04-15 14:00:00|538.5|537.9|538|537.4|538.5|537.9|537.7|537.1|773
1586959500000|2020-04-15 14:05:00|537.7|537.1|536.5|535.9|538|537.4|536.3|535.7|305
1586959800000|2020-04-15 14:10:00|536.2|535.6|536.4|535.8|536.7|536.1|535.9|535.3|503
1586960100000|2020-04-15 14:15:00|536.2|535.6|535.4|534.8|536.4|535.8|535.1|534.5|1629
1586960400000|2020-04-15 14:20:00|535.2|534.6|534.5|533.9|535.3|534.7|534.2|533.5|1586
1586960700000|2020-04-15 14:25:00|534.4|533.8|533.6|533|534.6|534|533.2|532.6|2664
1586961000000|2020-04-15 14:30:00|533.5|532.9|534.5|533.9|534.5|533.9|532.4|531.8|1333
1586961300000|2020-04-15 14:35:00|534.4|533.8|533.9|533.3|534.4|533.8|533.1|532.5|779
1586961600000|2020-04-15 14:40:00|534.2|533.6|534|533.4|534.3|533.7|533.7|533.1|194
1586961900000|2020-04-15 14:45:00|534.2|533.6|533.3|532.7|534.2|533.6|533.2|532.6|265
1586962200000|2020-04-15 14:50:00|533.4|532.8|533.2|532.6|533.4|532.8|532.2|531.6|281
1586962500000|2020-04-15 14:55:00|533|532.4|533|532.4|533.4|532.8|532.9|532.3|196
1586962800000|2020-04-15 15:00:00|533.2|532.6|533|532.4|533.5|532.9|532.7|532.1|317
1586963100000|2020-04-15 15:05:00|532.9|532.3|532|531.4|533.3|532.7|531.9|531.3|940
1586963400000|2020-04-15 15:10:00|532.1|531.5|532|531.4|532.2|531.6|531.8|531.2|1047
1586963700000|2020-04-15 15:15:00|532.1|531.5|531.8|531.2|532.1|531.5|531.2|530.6|373
1586964000000|2020-04-15 15:20:00|531.7|531.1|531.7|531.1|532|531.4|531.3|530.7|646
1586964300000|2020-04-15 15:25:00|531.8|531.2|534.7|534.1|535|534.4|531.7|531.1|1477
1586964600000|2020-04-15 15:30:00|534.6|534|536.5|535.9|536.5|535.9|534.1|533.5|2376
1586964900000|2020-04-15 15:35:00|536.4|535.8|536.5|535.9|536.6|536|535.2|534.6|589
1586965200000|2020-04-15 15:40:00|536.6|536|537.5|536.9|537.5|536.9|535.8|535.2|333
1586965500000|2020-04-15 15:45:00|537.8|537.2|538.9|538.3|539.7|539.1|537.5|536.9|726
1586965800000|2020-04-15 15:50:00|539|538.4|539|538.4|539.5|538.9|538|537.4|397
1586966100000|2020-04-15 15:55:00|538.9|538.3|539.4|538.8|539.7|539.1|538.8|538.2|370
1586966400000|2020-04-15 16:00:00|539.2|538.6|539.9|539.3|539.9|539.3|538.3|537.7|367
1586966700000|2020-04-15 16:05:00|539.7|539.1|540.2|539.6|540.2|539.6|538.9|538.3|157
1586967000000|2020-04-15 16:10:00|540.4|539.8|540.9|540.3|541|540.4|539.4|538.8|752
1586967300000|2020-04-15 16:15:00|540.8|540.2|541.8|541.2|541.9|541.3|540.5|539.9|674
1586967600000|2020-04-15 16:20:00|541.7|541.1|540.4|539.8|541.8|541.2|540|539.4|580
1586967900000|2020-04-15 16:25:00|540.3|539.7|539.6|539|540.3|539.7|539.6|539|335
1586968200000|2020-04-15 16:30:00|539.7|539.1|538.7|538.1|539.8|539.2|538.6|538|222
1586968500000|2020-04-15 16:35:00|538.4|537.8|538|537.4|538.6|538|537.8|537.2|213
1586968800000|2020-04-15 16:40:00|538.1|537.5|538|537.4|538.3|537.7|537.3|536.7|278
1586969100000|2020-04-15 16:45:00|538.1|537.5|538.2|537.6|538.4|537.8|537.8|537.2|165
1586969400000|2020-04-15 16:50:00|538.3|537.7|539.9|539.3|539.9|539.3|538.3|537.7|242
1586969700000|2020-04-15 16:55:00|539.8|539.2|539.7|539.1|540.2|539.6|539.5|538.9|180
1586970000000|2020-04-15 17:00:00|539.6|539|540.2|539.6|540.4|539.8|539.6|539|154
1586970300000|2020-04-15 17:05:00|540.3|539.7|539.6|539|540.4|539.8|539.6|539|221
1586970600000|2020-04-15 17:10:00|539.8|539.2|539|538.4|539.8|539.2|538.7|538.1|202
1586970900000|2020-04-15 17:15:00|538.9|538.3|539.3|538.7|539.5|538.9|538.7|538.1|105
1586971200000|2020-04-15 17:20:00|539.4|538.8|539|538.4|539.5|538.9|539|538.4|56
1586971500000|2020-04-15 17:25:00|539.1|538.5|539|538.4|539.6|539|538.9|538.3|66
1586971800000|2020-04-15 17:30:00|538.9|538.3|539.3|538.7|539.3|538.7|538.6|538|53
1586972100000|2020-04-15 17:35:00|539.1|538.5|539.6|539|539.8|539.2|539.1|538.5|302
1586972400000|2020-04-15 17:40:00|539.7|539.1|540.1|539.5|540.3|539.7|539.7|539.1|183
1586972700000|2020-04-15 17:45:00|539.8|539.2|539.4|538.8|539.8|539.2|539.3|538.7|162
1586973000000|2020-04-15 17:50:00|539.3|538.7|539.9|539.3|540.2|539.6|539.1|538.5|166
1586973300000|2020-04-15 17:55:00|539.8|539.2|539.7|539.1|540.4|539.8|539.6|539|270
1586973600000|2020-04-15 18:00:00|539.6|539|538.7|538.1|539.6|539|538.6|538|281
1586973900000|2020-04-15 18:05:00|538.8|538.2|539.3|538.7|539.8|539.2|538.4|537.8|632
1586974200000|2020-04-15 18:10:00|539.6|539|541.2|540.6|541.9|541.3|538.9|538.3|1653
1586974500000|2020-04-15 18:15:00|541.1|540.5|540.8|540.2|541.4|540.8|540.3|539.7|727
1586995200000|2020-04-16 00:00:00|540.2|539.2|542.2|541.6|542.5|541.9|539.8|539.2|118
1586995500000|2020-04-16 00:05:00|542|541.4|542.5|541.9|542.5|541.9|541.5|540.9|36
1586995800000|2020-04-16 00:10:00|542.3|541.7|541.9|541.3|542.7|542.1|541.5|540.9|130
1586996100000|2020-04-16 00:15:00|541.7|541.1|541.8|541.2|541.9|541.3|541.7|541.1|14
1586996400000|2020-04-16 00:20:00|541.7|541.1|541.4|540.8|541.8|541.2|541.4|540.8|12
1586996700000|2020-04-16 00:25:00|541.5|540.9|541.2|540.6|541.7|541.1|540.8|540.2|33
1586997000000|2020-04-16 00:30:00|541.3|540.7|541.6|541|541.7|541.1|541.3|540.7|13
1586997300000|2020-04-16 00:35:00|541.7|541.1|541.9|541.3|542.1|541.5|541.7|541.1|4
1586997600000|2020-04-16 00:40:00|541.8|541.2|541.8|541.2|542.4|541.8|541.8|541.2|13
1586997900000|2020-04-16 00:45:00|541.7|541.1|541.4|540.8|541.8|541.2|541.4|540.8|8
1586998200000|2020-04-16 00:50:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|5
1586998500000|2020-04-16 00:55:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|3
1586998800000|2020-04-16 01:00:00|541.2|540.6|541.5|540.9|541.5|540.9|541|540.4|7
1586999100000|2020-04-16 01:05:00|541.7|541.1|541.6|541|541.7|541.1|541.5|540.9|4
1586999400000|2020-04-16 01:10:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|4
1586999700000|2020-04-16 01:15:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|3
1587000000000|2020-04-16 01:20:00|541.3|540.7|541.5|540.9|541.5|540.9|541.2|540.6|8
1587000300000|2020-04-16 01:25:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|1
1587000600000|2020-04-16 01:30:00|541.7|541.1|541.6|541|541.7|541.1|541.4|540.8|4
1587000900000|2020-04-16 01:35:00|541.5|540.9|541.7|541.1|541.8|541.2|541.5|540.9|12
1587001200000|2020-04-16 01:40:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|1
1587001500000|2020-04-16 01:45:00|541.6|541|541.3|540.7|541.7|541.1|541.3|540.7|0
1587001800000|2020-04-16 01:50:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|1
1587002100000|2020-04-16 01:55:00|541|540.4|541|540.4|541|540.4|541|540.4|2
1587002400000|2020-04-16 02:00:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|6
1587002700000|2020-04-16 02:05:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|4
1587003000000|2020-04-16 02:10:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|1
1587003300000|2020-04-16 02:15:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|1
1587003600000|2020-04-16 02:20:00|||||||||3
1587004200000|2020-04-16 02:30:00|541.4|540.8|541.4|540.8|541.4|540.8|541.2|540.6|5
1587004500000|2020-04-16 02:35:00|541.1|540.5|541.1|540.5|541.3|540.7|541|540.4|5
1587004800000|2020-04-16 02:40:00|541.2|540.6|541.4|540.8|541.4|540.8|541.2|540.6|2
1587005100000|2020-04-16 02:45:00|541.5|540.9|541.1|540.5|541.5|540.9|540.9|540.3|8
1587005400000|2020-04-16 02:50:00|541|540.4|541|540.4|541.2|540.6|541|540.4|0
1587005700000|2020-04-16 02:55:00|541.1|540.5|540.9|540.3|541.1|540.5|540.9|540.3|0
1587006000000|2020-04-16 03:00:00|541|540.4|541|540.4|541|540.4|540.9|540.3|8
1587006300000|2020-04-16 03:05:00|540.9|540.3|540.5|539.9|540.9|540.3|540.5|539.9|4
1587006600000|2020-04-16 03:10:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|1
1587006900000|2020-04-16 03:15:00|540.7|540.1|540.6|540|540.7|540.1|540.5|539.9|3
1587007200000|2020-04-16 03:20:00|540.7|540.1|540.8|540.2|540.9|540.3|540.7|540.1|4
1587007500000|2020-04-16 03:25:00|540.7|540.1|540.4|539.8|540.7|540.1|540.4|539.8|16
1587007800000|2020-04-16 03:30:00|||||||||5
1587008400000|2020-04-16 03:40:00|540.7|540.1|540.4|539.8|540.7|540.1|540.4|539.8|9
1587008700000|2020-04-16 03:45:00|540.3|539.7|540.4|539.8|540.4|539.8|540.2|539.6|11
1587009000000|2020-04-16 03:50:00|540.3|539.7|540.2|539.6|540.4|539.8|540.2|539.6|11
1587009300000|2020-04-16 03:55:00|540.3|539.7|540.2|539.6|540.4|539.8|540.2|539.6|5
1587009600000|2020-04-16 04:00:00|540.3|539.7|540.3|539.7|540.3|539.7|540.3|539.7|0
1587010200000|2020-04-16 04:10:00|540.4|539.8|541.1|540.5|541.1|540.5|540.4|539.8|16
1587010500000|2020-04-16 04:15:00|541|540.4|540.9|540.3|541.1|540.5|540.9|540.3|2
1587010800000|2020-04-16 04:20:00|541.1|540.5|540.9|540.3|541.1|540.5|540.9|540.3|1
1587011100000|2020-04-16 04:25:00|||||||||3
1587011400000|2020-04-16 04:30:00|541|540.4|541.7|541.1|541.7|541.1|541|540.4|8
1587011700000|2020-04-16 04:35:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|7
1587012000000|2020-04-16 04:40:00|541.9|541.3|541.9|541.3|542.1|541.5|541.9|541.3|13
1587012300000|2020-04-16 04:45:00|542.2|541.6|542.5|541.9|542.6|542|542.2|541.6|11
1587012600000|2020-04-16 04:50:00|542.7|542.1|542.4|541.8|542.7|542.1|542.3|541.7|10
1587012900000|2020-04-16 04:55:00|542.5|541.9|542.4|541.8|542.7|542.1|542.4|541.8|10
1587013200000|2020-04-16 05:00:00|542.5|541.9|542.3|541.7|542.7|542.1|542.3|541.7|15
1587013500000|2020-04-16 05:05:00|541.9|541.3|542|541.4|542|541.4|541.7|541.1|12
1587013800000|2020-04-16 05:10:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|11
1587014100000|2020-04-16 05:15:00|542|541.4|542|541.4|542|541.4|542|541.4|1
1587014400000|2020-04-16 05:20:00|541.9|541.3|542.4|541.8|542.4|541.8|541.9|541.3|8
1587014700000|2020-04-16 05:25:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|6
1587015000000|2020-04-16 05:30:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|0
1587015300000|2020-04-16 05:35:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|32
1587015600000|2020-04-16 05:40:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|3
1587015900000|2020-04-16 05:45:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|2
1587016200000|2020-04-16 05:50:00|541.9|541.3|541.8|541.2|542.2|541.6|541.8|541.2|7
1587016500000|2020-04-16 05:55:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|1
1587016800000|2020-04-16 06:00:00|541.7|541.1|541.1|540.5|541.7|541.1|540.9|540.3|14
1587017100000|2020-04-16 06:05:00|541|540.4|541.6|541|541.8|541.2|541|540.4|2
1587017400000|2020-04-16 06:10:00|541.7|541.1|542.2|541.6|542.2|541.6|541.7|541.1|15
1587017700000|2020-04-16 06:15:00|542.1|541.5|542.1|541.5|542.3|541.7|541.8|541.2|6
1587018000000|2020-04-16 06:20:00|541.9|541.3|542.1|541.5|542.1|541.5|541.8|541.2|4
1587018300000|2020-04-16 06:25:00|542|541.4|542.1|541.5|542.2|541.6|542|541.4|3
1587018600000|2020-04-16 06:30:00|542|541.4|541.9|541.3|542.1|541.5|541.8|541.2|63
1587018900000|2020-04-16 06:35:00|542.2|541.6|541.8|541.2|542.2|541.6|541.8|541.2|7
1587019200000|2020-04-16 06:40:00|541.7|541.1|543.2|542.6|543.4|542.8|541.7|541.1|64
1587019500000|2020-04-16 06:45:00|542.9|542.3|542.9|542.3|543.2|542.6|542.7|542.1|23
1587019800000|2020-04-16 06:50:00|542.8|542.2|542.9|542.3|542.9|542.3|542.7|542.1|7
1587020100000|2020-04-16 06:55:00|542.8|542.2|542.7|542.1|542.8|542.2|542.4|541.8|6
1587020400000|2020-04-16 07:00:00|542.9|542.3|541.8|541.2|543.2|542.6|541.7|541.1|44
1587020700000|2020-04-16 07:05:00|542|541.4|540.2|539.6|542|541.4|540.2|539.6|102
1587021000000|2020-04-16 07:10:00|540|539.4|538.8|538.2|540|539.4|538.7|538.1|61
1587021300000|2020-04-16 07:15:00|539|538.4|539.8|539.2|540|539.4|539|538.4|80
1587021600000|2020-04-16 07:20:00|539.9|539.3|540.5|539.9|540.7|540.1|539.8|539.2|46
1587021900000|2020-04-16 07:25:00|540.6|540|541.4|540.8|541.4|540.8|540.6|540|17
1587022200000|2020-04-16 07:30:00|541.3|540.7|541.8|541.2|542|541.4|541.2|540.6|5
1587022500000|2020-04-16 07:35:00|541.9|541.3|542.1|541.5|542.3|541.7|541.8|541.2|18
1587022800000|2020-04-16 07:40:00|542|541.4|542.8|542.2|542.8|542.2|541.4|540.8|89
1587023100000|2020-04-16 07:45:00|542.9|542.3|543.2|542.6|543.2|542.6|542.8|542.2|3
1587023400000|2020-04-16 07:50:00|543.3|542.7|544.5|543.9|544.8|544.2|543.3|542.7|380
1587023700000|2020-04-16 07:55:00|544.4|543.8|544.3|543.7|544.4|543.8|543.9|543.3|15
1587024000000|2020-04-16 08:00:00|544|543.4|543.5|542.9|544.3|543.7|543.5|542.9|14
1587024300000|2020-04-16 08:05:00|543.8|543.2|543.8|543.2|544.5|543.9|543.8|543.2|13
1587024600000|2020-04-16 08:10:00|543.6|543|543|542.4|543.6|543|542.8|542.2|23
1587024900000|2020-04-16 08:15:00|542.9|542.3|543.2|542.6|543.4|542.8|542.8|542.2|6
1587025200000|2020-04-16 08:20:00|543|542.4|543.6|543|543.6|543|542.8|542.2|14
1587025500000|2020-04-16 08:25:00|543.4|542.8|543.3|542.7|543.4|542.8|543|542.4|10
1587025800000|2020-04-16 08:30:00|543.4|542.8|543.3|542.7|543.4|542.8|543.3|542.7|1
1587026100000|2020-04-16 08:35:00|543.5|542.9|543.2|542.6|543.8|543.2|543.1|542.5|5
1587026400000|2020-04-16 08:40:00|543.1|542.5|542.6|542|543.1|542.5|542.6|542|29
1587026700000|2020-04-16 08:45:00|542.5|541.9|543.3|542.7|544|543.4|542.5|541.9|22
1587027000000|2020-04-16 08:50:00|543.4|542.8|543.1|542.5|543.8|543.2|542.9|542.3|15
1587027300000|2020-04-16 08:55:00|543|542.4|542.9|542.3|543|542.4|542.8|542.2|3
1587027600000|2020-04-16 09:00:00|543|542.4|542.9|542.3|543.2|542.6|542.8|542.2|11
1587027900000|2020-04-16 09:05:00|542.8|542.2|543.1|542.5|543.1|542.5|542.7|542.1|18
1587028200000|2020-04-16 09:10:00|543|542.4|544.6|544|544.8|544.2|543|542.4|34
1587028500000|2020-04-16 09:15:00|544.8|544.2|544.5|543.9|544.8|544.2|543.5|542.9|228
1587028800000|2020-04-16 09:20:00|544.4|543.8|543.4|542.8|544.4|543.8|543.3|542.7|31
1587029100000|2020-04-16 09:25:00|543.3|542.7|542.3|541.7|543.3|542.7|542.3|541.7|78
1587029400000|2020-04-16 09:30:00|542.2|541.6|542|541.4|542.2|541.6|541.8|541.2|12
1587029700000|2020-04-16 09:35:00|541.9|541.3|542.6|542|542.6|542|541.9|541.3|3
1587030000000|2020-04-16 09:40:00|542.5|541.9|542|541.4|542.6|542|541.9|541.3|36
1587030300000|2020-04-16 09:45:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|25
1587030600000|2020-04-16 09:50:00|541.8|541.2|541.7|541.1|542.2|541.6|541.4|540.8|715
1587030900000|2020-04-16 09:55:00|542|541.4|541.8|541.2|542.1|541.5|541.4|540.8|242
1587031200000|2020-04-16 10:00:00|541.6|541|542.7|542.1|542.7|542.1|541.6|541|128
1587031500000|2020-04-16 10:05:00|542.9|542.3|542.8|542.2|543.2|542.6|542.6|542|251
1587031800000|2020-04-16 10:10:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|0
1587032100000|2020-04-16 10:15:00|543|542.4|543.1|542.5|543.1|542.5|542.6|542|5
1587032400000|2020-04-16 10:20:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|7
1587032700000|2020-04-16 10:25:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|6
1587033000000|2020-04-16 10:30:00|542.9|542.3|542.8|542.2|542.9|542.3|542.5|541.9|6
1587033300000|2020-04-16 10:35:00|542.7|542.1|542.8|542.2|543|542.4|542.6|542|11
1587033600000|2020-04-16 10:40:00|542.9|542.3|543.4|542.8|543.5|542.9|542.8|542.2|21
1587033900000|2020-04-16 10:45:00|543.3|542.7|543.3|542.7|543.4|542.8|543.1|542.5|6
1587034200000|2020-04-16 10:50:00|543.4|542.8|543.4|542.8|543.6|543|543.1|542.5|17
1587034500000|2020-04-16 10:55:00|543.3|542.7|543.1|542.5|543.4|542.8|542.9|542.3|14
1587034800000|2020-04-16 11:00:00|543|542.4|542.8|542.2|543.2|542.6|542.8|542.2|9
1587035100000|2020-04-16 11:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|2
1587035400000|2020-04-16 11:10:00|542.9|542.3|542.3|541.7|542.9|542.3|542.3|541.7|55
1587035700000|2020-04-16 11:15:00|542.2|541.6|541.3|540.7|542.2|541.6|541|540.4|35
1587036000000|2020-04-16 11:20:00|541.1|540.5|542.5|541.9|542.8|542.2|541.1|540.5|77
1587036300000|2020-04-16 11:25:00|542.4|541.8|543|542.4|543|542.4|542.3|541.7|10
1587036600000|2020-04-16 11:30:00|543.1|542.5|543.9|543.3|543.9|543.3|542.9|542.3|13
1587036900000|2020-04-16 11:35:00|543.8|543.2|543.5|542.9|544.4|543.8|543.4|542.8|18
1587037200000|2020-04-16 11:40:00|543.4|542.8|542.9|542.3|543.5|542.9|542.9|542.3|33
1587037500000|2020-04-16 11:45:00|542.8|542.2|540.8|540.2|542.8|542.2|540.7|540.1|55
1587037800000|2020-04-16 11:50:00|540.6|540|539.5|538.9|540.7|540.1|539.2|538.6|77
1587038100000|2020-04-16 11:55:00|539.3|538.7|539.5|538.9|539.5|538.9|539|538.4|38
1587038400000|2020-04-16 12:00:00|539.6|539|539.6|539|539.8|539.2|539.5|538.9|12
1587038700000|2020-04-16 12:05:00|539.5|538.9|539.5|538.9|539.8|539.2|539.2|538.6|20
1587039000000|2020-04-16 12:10:00|539.4|538.8|539.5|538.9|539.7|539.1|539.1|538.5|49
1587039300000|2020-04-16 12:15:00|539.4|538.8|539|538.4|539.5|538.9|538.1|537.5|89
1587039600000|2020-04-16 12:20:00|538.9|538.3|538.6|538|539.2|538.6|538.5|537.9|47
1587039900000|2020-04-16 12:25:00|538.5|537.9|537.9|537.3|538.6|538|537.9|537.3|86
1587040200000|2020-04-16 12:30:00|538.2|537.6|538.1|537.5|539.5|538.9|538|537.4|150
1587040500000|2020-04-16 12:35:00|538|537.4|537.9|537.3|538.3|537.7|537.8|537.2|204
1587040800000|2020-04-16 12:40:00|538|537.4|539|538.4|539.7|539.1|537.9|537.3|139
1587043800000|2020-04-16 13:30:00|539.4|538.8|540.9|540.3|542.5|541.9|537.7|537.1|938
1587044100000|2020-04-16 13:35:00|541.1|540.5|540.8|540.2|541.2|540.6|539.9|539.3|290
1587044400000|2020-04-16 13:40:00|540.7|540.1|542|541.4|542.3|541.7|539.9|539.3|314
1587044700000|2020-04-16 13:45:00|541.9|541.3|541.4|540.8|542.3|541.7|540.7|540.1|174
1587045000000|2020-04-16 13:50:00|541.5|540.9|540.2|539.6|541.5|540.9|540|539.4|173
1587045300000|2020-04-16 13:55:00|540|539.4|538.5|537.9|540.4|539.8|538.3|537.7|298
1587045600000|2020-04-16 14:00:00|538.8|538.2|538.2|537.6|539|538.4|538.2|537.6|705
1587045900000|2020-04-16 14:05:00|538|537.4|538.8|538.2|539|538.4|538|537.4|186
1587046200000|2020-04-16 14:10:00|538.7|538.1|539.1|538.5|539.2|538.6|537.9|537.3|356
1587046500000|2020-04-16 14:15:00|539|538.4|539.5|538.9|540|539.4|539|538.4|216
1587046800000|2020-04-16 14:20:00|539.3|538.7|539.2|538.6|539.7|539.1|539.2|538.6|257
1587047100000|2020-04-16 14:25:00|539.3|538.7|537.8|537.2|539.7|539.1|537.6|537|188
1587047400000|2020-04-16 14:30:00|537.9|537.3|536.7|536.1|538|537.4|536.2|535.6|457
1587047700000|2020-04-16 14:35:00|536.8|536.2|536.9|536.3|537.4|536.8|536.4|535.8|628
1587048000000|2020-04-16 14:40:00|536.7|536.1|537.5|536.9|537.8|537.2|536.7|536.1|289
1587048300000|2020-04-16 14:45:00|537.4|536.8|537|536.4|537.8|537.2|536.7|536.1|284
1587048600000|2020-04-16 14:50:00|536.9|536.3|536|535.4|536.9|536.3|535.8|535.2|293
1587048900000|2020-04-16 14:55:00|536.1|535.5|536.2|535.6|536.5|535.9|535.9|535.3|128
1587049200000|2020-04-16 15:00:00|536.1|535.5|536.2|535.6|536.4|535.8|535.4|534.8|185
1587049500000|2020-04-16 15:05:00|536.1|535.5|536.7|536.1|536.7|536.1|535.9|535.3|165
1587049800000|2020-04-16 15:10:00|536.9|536.3|535.9|535.3|536.9|536.3|535.7|535.1|134
1587050100000|2020-04-16 15:15:00|536|535.4|534.9|534.3|536.2|535.6|534.9|534.3|152
1587050400000|2020-04-16 15:20:00|534.8|534.2|535.7|535.1|536.4|535.8|534.7|534.1|710
1587050700000|2020-04-16 15:25:00|535.8|535.2|535.9|535.3|536.2|535.6|535.4|534.8|130
1587051000000|2020-04-16 15:30:00|536|535.4|534.8|534.2|536|535.4|534.7|534.1|154
1587051300000|2020-04-16 15:35:00|534.9|534.3|535|534.4|535.1|534.5|534.5|533.9|108
1587051600000|2020-04-16 15:40:00|535.5|534.9|535|534.4|535.5|534.9|534.8|534.2|150
1587051900000|2020-04-16 15:45:00|535.2|534.6|535.2|534.6|535.7|535.1|535.1|534.5|93
1587052200000|2020-04-16 15:50:00|535.1|534.5|534.8|534.2|535.2|534.6|534.7|534.1|117
1587052500000|2020-04-16 15:55:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|115
1587052800000|2020-04-16 16:00:00|534.6|534|533.9|533.3|534.7|534.1|533.9|533.3|76
1587053100000|2020-04-16 16:05:00|534|533.4|533.6|533|534.4|533.8|533.3|532.7|614
1587053400000|2020-04-16 16:10:00|533.7|533.1|532.9|532.3|533.7|533.1|532.8|532.2|427
1587053700000|2020-04-16 16:15:00|533.1|532.5|533|532.4|533.2|532.6|532.2|531.6|154
1587054000000|2020-04-16 16:20:00|533.2|532.6|534.1|533.5|534.1|533.5|533|532.4|197
1587054300000|2020-04-16 16:25:00|534|533.4|533.3|532.7|534.1|533.5|533|532.4|191
1587054600000|2020-04-16 16:30:00|533.6|533|533.3|532.7|533.8|533.2|533.1|532.5|155
1587054900000|2020-04-16 16:35:00|533.6|533|533|532.4|533.6|533|532.8|532.2|71
1587055200000|2020-04-16 16:40:00|533.1|532.5|533.3|532.7|533.3|532.7|533|532.4|60
1587055500000|2020-04-16 16:45:00|533.5|532.9|532.9|532.3|533.6|533|532.7|532.1|289
1587055800000|2020-04-16 16:50:00|532.7|532.1|532.6|532|532.9|532.3|532.4|531.8|111
1587056100000|2020-04-16 16:55:00|532.4|531.8|532.9|532.3|532.9|532.3|532.2|531.6|58
1587056400000|2020-04-16 17:00:00|533|532.4|532.7|532.1|533.4|532.8|532.7|532.1|101
1587056700000|2020-04-16 17:05:00|532.8|532.2|532.9|532.3|533|532.4|532.7|532.1|61
1587057000000|2020-04-16 17:10:00|533|532.4|532.8|532.2|533.1|532.5|532.6|532|78
1587057300000|2020-04-16 17:15:00|532.7|532.1|532.9|532.3|533.1|532.5|532.6|532|104
1587057600000|2020-04-16 17:20:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|334
1587057900000|2020-04-16 17:25:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|141
1587058200000|2020-04-16 17:30:00|533|532.4|533.9|533.3|534.1|533.5|533|532.4|180
1587058500000|2020-04-16 17:35:00|533.7|533.1|533.7|533.1|534.1|533.5|533.5|532.9|188
1587058800000|2020-04-16 17:40:00|533.9|533.3|533.5|532.9|534|533.4|533.5|532.9|181
1587059100000|2020-04-16 17:45:00|533.4|532.8|533.1|532.5|533.6|533|533|532.4|104
1587059400000|2020-04-16 17:50:00|533|532.4|533.3|532.7|533.5|532.9|533|532.4|47
1587059700000|2020-04-16 17:55:00|533.2|532.6|533.2|532.6|533.5|532.9|533|532.4|110
1587060000000|2020-04-16 18:00:00|533|532.4|532.4|531.8|533.2|532.6|532.2|531.6|176
1587060300000|2020-04-16 18:05:00|532.3|531.7|531.6|531|532.4|531.8|531.4|530.8|773
1587060600000|2020-04-16 18:10:00|531.5|530.9|530.5|529.9|531.9|531.3|530.1|529.5|1456
1587060900000|2020-04-16 18:15:00|530.4|529.8|529|528.4|530.7|530.1|528.9|528.3|1053
1587081600000|2020-04-17 00:00:00|529.1|528.5|531.4|530.8|531.4|530.8|528.7|528.1|244
1587081900000|2020-04-17 00:05:00|531.5|530.9|532.2|531.6|532.9|532.3|531.5|530.9|46
1587082200000|2020-04-17 00:10:00|532.4|531.8|531.8|531.2|532.4|531.8|531.6|531|25
1587082500000|2020-04-17 00:15:00|531.7|531.1|531.7|531.1|531.9|531.3|531.4|530.8|21
1587082800000|2020-04-17 00:20:00|531.6|531|531.7|531.1|531.9|531.3|531.6|531|17
1587083100000|2020-04-17 00:25:00|531.6|531|531.2|530.6|531.6|531|530.7|530.1|12
1587083400000|2020-04-17 00:30:00|531.4|530.8|531.7|531.1|531.7|531.1|531.2|530.6|3
1587083700000|2020-04-17 00:35:00|531.9|531.3|531.9|531.3|532|531.4|531.9|531.3|4
1587084000000|2020-04-17 00:40:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|0
1587084300000|2020-04-17 00:45:00|531.7|531.1|531.5|530.9|531.9|531.3|531.5|530.9|3
1587084600000|2020-04-17 00:50:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|0
1587084900000|2020-04-17 00:55:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|8
1587085200000|2020-04-17 01:00:00|531.1|530.5|531.1|530.5|531.4|530.8|531.1|530.5|2
1587085500000|2020-04-17 01:05:00|531.4|530.8|531.3|530.7|531.4|530.8|531.2|530.6|6
1587085800000|2020-04-17 01:10:00|531.2|530.6|531.5|530.9|531.7|531.1|531.2|530.6|3
1587086100000|2020-04-17 01:15:00|531.6|531|531.7|531.1|532.1|531.5|531.2|530.6|118
1587086400000|2020-04-17 01:20:00|531.6|531|530.5|529.9|531.6|531|530.4|529.8|28
1587086700000|2020-04-17 01:25:00|530.4|529.8|530.8|530.2|530.8|530.2|530.4|529.8|20
1587087000000|2020-04-17 01:30:00|531.1|530.5|530.9|530.3|531.1|530.5|530.7|530.1|2
1587087300000|2020-04-17 01:35:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|1
1587087600000|2020-04-17 01:40:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|3
1587087900000|2020-04-17 01:45:00|530.9|530.3|531.2|530.6|531.2|530.6|530.8|530.2|183
1587088200000|2020-04-17 01:50:00|531.1|530.5|530.8|530.2|531.2|530.6|530.8|530.2|8
1587088500000|2020-04-17 01:55:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|96
1587088800000|2020-04-17 02:00:00|530.6|530|530.5|529.9|530.7|530.1|530.3|529.7|13
1587089100000|2020-04-17 02:05:00|530.7|530.1|530.5|529.9|530.7|530.1|530.4|529.8|18
1587089400000|2020-04-17 02:10:00|530.6|530|530.6|530|530.7|530.1|530.5|529.9|13
1587089700000|2020-04-17 02:15:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|6
1587090000000|2020-04-17 02:20:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|2
1587090600000|2020-04-17 02:30:00|530.5|529.9|530.2|529.6|530.6|530|530.2|529.6|2
1587090900000|2020-04-17 02:35:00|530.1|529.5|530.1|529.5|530.2|529.6|530|529.4|3
1587091200000|2020-04-17 02:40:00|530|529.4|529.7|529.1|530|529.4|529.6|529|2
1587091500000|2020-04-17 02:45:00|529.6|529|529.4|528.8|529.7|529.1|529.4|528.8|17
1587091800000|2020-04-17 02:50:00|529.5|528.9|529.4|528.8|529.5|528.9|529.2|528.6|5
1587092100000|2020-04-17 02:55:00|529.3|528.7|528.7|528.1|529.4|528.8|528.5|527.9|47
1587092400000|2020-04-17 03:00:00|528.6|528|528.4|527.8|528.7|528.1|528.4|527.8|23
1587092700000|2020-04-17 03:05:00|528.5|527.9|528.4|527.8|528.5|527.9|528.4|527.8|16
1587093000000|2020-04-17 03:10:00|528.3|527.7|528.1|527.5|528.6|528|528|527.4|31
1587093300000|2020-04-17 03:15:00|528|527.4|527.9|527.3|528.1|527.5|527.9|527.3|25
1587093600000|2020-04-17 03:20:00|527.8|527.2|527.9|527.3|527.9|527.3|527.4|526.8|42
1587093900000|2020-04-17 03:25:00|527.8|527.2|527.6|527|527.8|527.2|527.5|526.9|14
1587094200000|2020-04-17 03:30:00|527.7|527.1|527.7|527.1|527.7|527.1|527.5|526.9|20
1587094500000|2020-04-17 03:35:00|527.5|526.9|527.6|527|527.7|527.1|527.5|526.9|9
1587094800000|2020-04-17 03:40:00|527.7|527.1|528.4|527.8|528.5|527.9|527.7|527.1|43
1587095100000|2020-04-17 03:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|5
1587095400000|2020-04-17 03:50:00|528.6|528|528.7|528.1|528.8|528.2|528.6|528|5
1587095700000|2020-04-17 03:55:00|528.8|528.2|528.9|528.3|529.1|528.5|528.8|528.2|7
1587096000000|2020-04-17 04:00:00|529|528.4|529.2|528.6|529.2|528.6|528.9|528.3|5
1587096300000|2020-04-17 04:05:00|529.4|528.8|529.2|528.6|529.4|528.8|529.2|528.6|5
1587096600000|2020-04-17 04:10:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|5
1587096900000|2020-04-17 04:15:00|529.1|528.5|529.4|528.8|529.5|528.9|529.1|528.5|23
1587097200000|2020-04-17 04:20:00|529.3|528.7|529.4|528.8|529.4|528.8|529.2|528.6|2
1587097500000|2020-04-17 04:25:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|2
1587097800000|2020-04-17 04:30:00|529.3|528.7|529.1|528.5|529.3|528.7|528.9|528.3|7
1587098100000|2020-04-17 04:35:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|1
1587098700000|2020-04-17 04:45:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|0
1587099000000|2020-04-17 04:50:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|0
1587099300000|2020-04-17 04:55:00|528.7|528.1|528.6|528|528.8|528.2|528.6|528|1
1587099600000|2020-04-17 05:00:00|528.4|527.8|528.6|528|528.8|528.2|528.3|527.7|0
1587099900000|2020-04-17 05:05:00|528.7|528.1|528.6|528|528.8|528.2|528.6|528|0
1587100200000|2020-04-17 05:10:00|528.7|528.1|528.7|528.1|528.7|528.1|528.6|528|0
1587100500000|2020-04-17 05:15:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|0
1587101100000|2020-04-17 05:25:00|529|528.4|529.4|528.8|529.4|528.8|529|528.4|11
1587101400000|2020-04-17 05:30:00|529.5|528.9|529.6|529|529.6|529|529.3|528.7|7
1587101700000|2020-04-17 05:35:00|529.5|528.9|529.6|529|529.7|529.1|529.4|528.8|2
1587102000000|2020-04-17 05:40:00|529.4|528.8|529.4|528.8|529.4|528.8|529.3|528.7|0
1587102300000|2020-04-17 05:45:00|529.5|528.9|529.6|529|529.6|529|529.4|528.8|0
1587102600000|2020-04-17 05:50:00|529.7|529.1|529.5|528.9|529.8|529.2|529.5|528.9|0
1587102900000|2020-04-17 05:55:00|529.7|529.1|529.6|529|529.7|529.1|529.4|528.8|1
1587103200000|2020-04-17 06:00:00|529.7|529.1|528.8|528.2|529.7|529.1|528.5|527.9|29
1587103500000|2020-04-17 06:05:00|528.9|528.3|528.5|527.9|529.1|528.5|528.4|527.8|6
1587103800000|2020-04-17 06:10:00|528.4|527.8|528.3|527.7|528.6|528|528.1|527.5|14
1587104100000|2020-04-17 06:15:00|528.4|527.8|527.9|527.3|528.4|527.8|527.9|527.3|23
1587104400000|2020-04-17 06:20:00|528|527.4|527.7|527.1|528.1|527.5|527.6|527|25
1587104700000|2020-04-17 06:25:00|527.8|527.2|527.4|526.8|527.9|527.3|527.4|526.8|9
1587105000000|2020-04-17 06:30:00|527.5|526.9|527.2|526.6|527.6|527|527.1|526.5|13
1587105300000|2020-04-17 06:35:00|526.7|526.1|527|526.4|527.1|526.5|526.6|526|36
1587105600000|2020-04-17 06:40:00|527.1|526.5|527.5|526.9|527.7|527.1|527.1|526.5|74
1587105900000|2020-04-17 06:45:00|527.6|527|527.3|526.7|527.6|527|527.2|526.6|9
1587106200000|2020-04-17 06:50:00|527.4|526.8|527.4|526.8|527.7|527.1|527.4|526.8|15
1587106500000|2020-04-17 06:55:00|527.5|526.9|527.2|526.6|527.7|527.1|527.2|526.6|23
1587106800000|2020-04-17 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|527.1|526.5|9
1587107100000|2020-04-17 07:05:00|527.1|526.5|527.1|526.5|527.3|526.7|527.1|526.5|2
1587107400000|2020-04-17 07:10:00|527|526.4|526.4|525.8|527|526.4|526.4|525.8|27
1587107700000|2020-04-17 07:15:00|526.5|525.9|526.4|525.8|527|526.4|526.2|525.6|50
1587108000000|2020-04-17 07:20:00|526|525.4|526.3|525.7|526.3|525.7|525.8|525.2|49
1587108300000|2020-04-17 07:25:00|526.2|525.6|525.9|525.3|526.2|525.6|525.6|525|66
1587108600000|2020-04-17 07:30:00|525.8|525.2|525.2|524.6|525.9|525.3|525.2|524.6|64
1587108900000|2020-04-17 07:35:00|525.4|524.8|526.6|526|526.6|526|525.3|524.7|37
1587109200000|2020-04-17 07:40:00|526.5|525.9|526.3|525.7|526.6|526|526.3|525.7|10
1587109500000|2020-04-17 07:45:00|526.4|525.8|526.5|525.9|526.7|526.1|526.1|525.5|74
1587109800000|2020-04-17 07:50:00|526.6|526|526.9|526.3|526.9|526.3|526.6|526|8
1587110100000|2020-04-17 07:55:00|526.8|526.2|527.2|526.6|527.3|526.7|526.7|526.1|51
1587110400000|2020-04-17 08:00:00|527.5|526.9|527.7|527.1|527.7|527.1|526.7|526.1|81
1587110700000|2020-04-17 08:05:00|527.8|527.2|527.7|527.1|528|527.4|527.7|527.1|15
1587111000000|2020-04-17 08:10:00|527.8|527.2|527.7|527.1|527.8|527.2|527.6|527|17
1587111300000|2020-04-17 08:15:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|3
1587111600000|2020-04-17 08:20:00|527.6|527|527.6|527|528|527.4|527.5|526.9|32
1587111900000|2020-04-17 08:25:00|527.8|527.2|527.6|527|527.8|527.2|527.3|526.7|31
1587112200000|2020-04-17 08:30:00|527.8|527.2|527.6|527|527.8|527.2|527.6|527|24
1587112500000|2020-04-17 08:35:00|527.7|527.1|527.8|527.2|528|527.4|527.6|527|36
1587112800000|2020-04-17 08:40:00|527.9|527.3|527.6|527|528|527.4|527.6|527|15
1587113100000|2020-04-17 08:45:00|527.8|527.2|527.6|527|527.8|527.2|527.6|527|22
1587113400000|2020-04-17 08:50:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|8
1587113700000|2020-04-17 08:55:00|527.5|526.9|527.8|527.2|527.8|527.2|527.4|526.8|31
1587114000000|2020-04-17 09:00:00|527.6|527|527.6|527|527.8|527.2|527.6|527|26
1587114300000|2020-04-17 09:05:00|527.7|527.1|528.2|527.6|528.2|527.6|527.6|527|46
1587114600000|2020-04-17 09:10:00|528.3|527.7|528.7|528.1|529.2|528.6|528.3|527.7|139
1587114900000|2020-04-17 09:15:00|528.4|527.8|528.2|527.6|528.4|527.8|528.2|527.6|4
1587115200000|2020-04-17 09:20:00|528.3|527.7|528.7|528.1|528.7|528.1|528.3|527.7|15
1587115500000|2020-04-17 09:25:00|528.4|527.8|528.6|528|528.7|528.1|528.4|527.8|34
1587115800000|2020-04-17 09:30:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|4
1587116100000|2020-04-17 09:35:00|528.8|528.2|528.7|528.1|528.9|528.3|528.6|528|16
1587116400000|2020-04-17 09:40:00|528.6|528|529.2|528.6|529.2|528.6|528.6|528|11
1587116700000|2020-04-17 09:45:00|529.1|528.5|529.1|528.5|529.2|528.6|528.9|528.3|8
1587117000000|2020-04-17 09:50:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|1
1587117300000|2020-04-17 09:55:00|||||||||2
1587117600000|2020-04-17 10:00:00|529.2|528.6|528.3|527.7|529.2|528.6|528.3|527.7|8
1587117900000|2020-04-17 10:05:00|528.1|527.5|527.4|526.8|528.1|527.5|527.4|526.8|20
1587118200000|2020-04-17 10:10:00|527.3|526.7|527.6|527|527.8|527.2|527.3|526.7|2
1587118500000|2020-04-17 10:15:00|527.7|527.1|528.2|527.6|528.2|527.6|527.7|527.1|2
1587118800000|2020-04-17 10:20:00|528|527.4|527.9|527.3|528.2|527.6|527.9|527.3|5
1587119100000|2020-04-17 10:25:00|527.8|527.2|528.1|527.5|528.1|527.5|527.6|527|15
1587119400000|2020-04-17 10:30:00|528.4|527.8|528.9|528.3|529.1|528.5|528.4|527.8|40
1587119700000|2020-04-17 10:35:00|528.8|528.2|528.4|527.8|528.9|528.3|528.4|527.8|17
1587120000000|2020-04-17 10:40:00|528.3|527.7|527.9|527.3|528.3|527.7|527.8|527.2|13
1587120300000|2020-04-17 10:45:00|527.8|527.2|527.9|527.3|528.1|527.5|527.8|527.2|3
1587120600000|2020-04-17 10:50:00|528.1|527.5|527.3|526.7|528.1|527.5|527.1|526.5|16
1587120900000|2020-04-17 10:55:00|527.1|526.5|527.3|526.7|527.6|527|527.1|526.5|10
1587121200000|2020-04-17 11:00:00|527.2|526.6|526.8|526.2|527.5|526.8|526.8|526.2|24
1587121500000|2020-04-17 11:05:00|526.9|526.3|527.1|526.5|527.3|526.7|526.9|526.3|8
1587121800000|2020-04-17 11:10:00|527|526.4|527|526.4|527.5|526.9|526.8|526.2|49
1587122100000|2020-04-17 11:15:00|526.9|526.3|526.7|526.1|527.1|526.5|526.7|526.1|23
1587122400000|2020-04-17 11:20:00|526.6|526|526.4|525.8|526.6|526|526.2|525.6|13
1587122700000|2020-04-17 11:25:00|526.5|525.9|526.5|525.9|526.9|526.3|526.4|525.8|12
1587123000000|2020-04-17 11:30:00|526.6|526|527.1|526.5|527.1|526.5|526.6|526|7
1587123300000|2020-04-17 11:35:00|527.4|526.8|528|527.4|528.2|527.6|527.4|526.8|69
1587123600000|2020-04-17 11:40:00|528.1|527.5|527.5|526.9|528.2|527.6|527.3|526.7|11
1587123900000|2020-04-17 11:45:00|527.4|526.8|527.5|526.9|527.7|527.1|527|526.4|49
1587124200000|2020-04-17 11:50:00|527.3|526.7|526.9|526.3|527.3|526.7|526.7|526.1|41
1587124500000|2020-04-17 11:55:00|526.8|526.2|526.8|526.2|527.1|526.5|526.6|526|6
1587124800000|2020-04-17 12:00:00|526.9|526.3|527.4|526.8|527.5|526.9|526.8|526.2|10
1587125100000|2020-04-17 12:05:00|527.5|526.9|527.6|527|527.7|527.1|527.5|526.9|11
1587125400000|2020-04-17 12:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.2|526.6|72
1587125700000|2020-04-17 12:15:00|527.7|527.1|528.2|527.6|528.4|527.8|527.5|526.9|81
1587126000000|2020-04-17 12:20:00|528|527.4|527.8|527.2|528.2|527.6|527.3|526.7|33
1587126300000|2020-04-17 12:25:00|528|527.4|528.1|527.5|528.2|527.6|528|527.4|71
1587126600000|2020-04-17 12:30:00|528|527.4|528|527.4|528.2|527.6|528|527.4|81
1587126900000|2020-04-17 12:35:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|23
1587127200000|2020-04-17 12:40:00|528.4|527.8|528.8|528.2|529.6|529|528.4|527.8|103
1587130200000|2020-04-17 13:30:00|529.3|528.7|530.4|529.8|531.8|531.2|528.7|528.1|1182
1587130500000|2020-04-17 13:35:00|530.2|529.6|529.7|529.1|530.5|529.9|529|528.4|410
1587130800000|2020-04-17 13:40:00|530|529.4|530|529.4|530|529.4|528.7|528.1|227
1587131100000|2020-04-17 13:45:00|530.1|529.5|530.5|529.9|531.1|530.5|530|529.4|315
1587131400000|2020-04-17 13:50:00|530.6|530|528.9|528.3|530.9|530.3|528.5|527.9|1151
1587131700000|2020-04-17 13:55:00|529|528.4|528.4|527.8|529.1|528.5|528.3|527.7|214
1587132000000|2020-04-17 14:00:00|528.6|528|529.2|528.6|529.3|528.7|528.2|527.6|137
1587132300000|2020-04-17 14:05:00|529.1|528.5|533.1|532.5|533.1|532.5|529.1|528.5|379
1587132600000|2020-04-17 14:10:00|533.2|532.6|532.6|532|534.1|533.5|532.4|531.8|254
1587132900000|2020-04-17 14:15:00|532.5|531.9|532.8|532.2|533.1|532.5|532.3|531.7|114
1587133200000|2020-04-17 14:20:00|532.7|532.1|533.8|533.2|533.8|533.2|532|531.4|198
1587133500000|2020-04-17 14:25:00|533.7|533.1|533.1|532.5|533.9|533.3|532.6|532|194
1587133800000|2020-04-17 14:30:00|532.9|532.3|532.9|532.3|533.2|532.6|532.5|531.9|192
1587134100000|2020-04-17 14:35:00|533|532.4|533.7|533.1|534|533.4|532.7|532.1|226
1587134400000|2020-04-17 14:40:00|533.5|532.9|533|532.4|533.5|532.9|532.7|532.1|148
1587134700000|2020-04-17 14:45:00|532.9|532.3|533.7|533.1|533.8|533.2|532.3|531.7|274
1587135000000|2020-04-17 14:50:00|533.8|533.2|534.2|533.6|534.5|533.9|533.5|532.9|185
1587135300000|2020-04-17 14:55:00|534.3|533.7|533.7|533.1|534.5|533.9|533.7|533.1|100
1587135600000|2020-04-17 15:00:00|533.8|533.2|534.4|533.8|534.5|533.9|533.7|533.1|191
1587135900000|2020-04-17 15:05:00|534.3|533.7|535.3|534.7|535.3|534.7|534.2|533.6|211
1587136200000|2020-04-17 15:10:00|535.5|534.9|534.4|533.8|536.3|535.7|534.4|533.8|261
1587136500000|2020-04-17 15:15:00|534.2|533.6|533.9|533.3|534.4|533.8|533.9|533.3|136
1587136800000|2020-04-17 15:20:00|534.1|533.5|534.2|533.6|534.9|534.3|533.9|533.3|142
1587137100000|2020-04-17 15:25:00|534.3|533.7|533.9|533.3|534.5|533.9|533.8|533.2|137
1587137400000|2020-04-17 15:30:00|534|533.4|534|533.4|534.7|534.1|533.9|533.3|89
1587137700000|2020-04-17 15:35:00|534.3|533.7|534|533.4|534.5|533.9|533.8|533.2|70
1587138000000|2020-04-17 15:40:00|534.3|533.7|533.8|533.2|534.5|533.9|533.8|533.2|57
1587138300000|2020-04-17 15:45:00|533.9|533.3|534.3|533.7|534.3|533.7|533.7|533.1|63
1587138600000|2020-04-17 15:50:00|534.2|533.6|533.5|532.9|534.3|533.7|533.3|532.7|44
1587138900000|2020-04-17 15:55:00|533.7|533.1|533.7|533.1|534|533.4|533.5|532.9|45
1587139200000|2020-04-17 16:00:00|533.5|532.9|533.8|533.2|534|533.4|533.5|532.9|81
1587139500000|2020-04-17 16:05:00|533.5|532.9|532.8|532.2|533.8|533.2|532.8|532.2|134
1587139800000|2020-04-17 16:10:00|532.9|532.3|532.8|532.2|533.1|532.5|532.8|532.2|46
1587140100000|2020-04-17 16:15:00|532.9|532.3|532.5|531.9|533|532.4|532.2|531.6|308
1587140400000|2020-04-17 16:20:00|532.3|531.7|532.3|531.7|532.5|531.9|532.2|531.6|50
1587140700000|2020-04-17 16:25:00|532.2|531.6|533.3|532.7|533.3|532.7|532.2|531.6|59
1587141000000|2020-04-17 16:30:00|533|532.4|532.8|532.2|533.2|532.6|532.5|531.9|84
1587141300000|2020-04-17 16:35:00|532.9|532.3|533.3|532.7|533.3|532.7|532.8|532.2|141
1587141600000|2020-04-17 16:40:00|533.2|532.6|533.3|532.7|533.3|532.7|533|532.4|65
1587141900000|2020-04-17 16:45:00|533|532.4|533|532.4|533.3|532.7|532.9|532.3|38
1587142200000|2020-04-17 16:50:00|533.1|532.5|533|532.4|533.3|532.7|533|532.4|46
1587142500000|2020-04-17 16:55:00|533.1|532.5|532.5|531.9|533.2|532.6|532.4|531.8|85
1587142800000|2020-04-17 17:00:00|532.6|532|533|532.4|533.3|532.7|532.6|532|48
1587143100000|2020-04-17 17:05:00|532.9|532.3|533.3|532.7|533.3|532.7|532.8|532.2|66
1587143400000|2020-04-17 17:10:00|533.2|532.6|532.7|532.1|533.5|532.9|532.7|532.1|250
1587143700000|2020-04-17 17:15:00|533|532.4|533.6|533|533.7|533.1|533|532.4|78
1587144000000|2020-04-17 17:20:00|533.7|533.1|533.8|533.2|533.9|533.3|533.6|533|164
1587144300000|2020-04-17 17:25:00|533.4|532.8|533.2|532.6|533.4|532.8|532.8|532.2|84
1587144600000|2020-04-17 17:30:00|533.3|532.7|533.3|532.7|533.4|532.8|533.1|532.5|43
1587144900000|2020-04-17 17:35:00|533.6|533|533.8|533.2|533.8|533.2|533.3|532.7|23
1587145200000|2020-04-17 17:40:00|533.7|533.1|534|533.4|534.1|533.5|533.6|533|41
1587145500000|2020-04-17 17:45:00|533.9|533.3|533.4|532.8|533.9|533.3|533.4|532.8|52
1587145800000|2020-04-17 17:50:00|533.5|532.9|533.9|533.3|534.2|533.6|533.4|532.8|70
1587146100000|2020-04-17 17:55:00|533.8|533.2|533.9|533.3|533.9|533.3|533.6|533|49
1587146400000|2020-04-17 18:00:00|533.7|533.1|533.8|533.2|534.2|533.6|533.4|532.8|85
1587146700000|2020-04-17 18:05:00|533.9|533.3|534.6|534|534.7|534.1|533.9|533.3|335
1587147000000|2020-04-17 18:10:00|534.7|534.1|534.1|533.5|534.9|534.3|533.1|532.5|1092
1587147300000|2020-04-17 18:15:00|534|533.4|535.7|534.7|535.7|535.1|534|533.4|543
1587340800000|2020-04-20 00:00:00|536.5|535.9|539.4|538.8|540.3|539.7|535.8|535.1|774
1587341100000|2020-04-20 00:05:00|539.2|538.6|538.9|538.3|539.4|538.8|538.2|537.6|107
1587341400000|2020-04-20 00:10:00|538.7|538.1|540|539.4|540|539.4|538.6|538|24
1587341700000|2020-04-20 00:15:00|539.9|539.3|538.1|537.5|539.9|539.3|537.9|537.3|266
1587342000000|2020-04-20 00:20:00|538.2|537.6|538.1|537.5|538.8|538.2|537.9|537.3|47
1587342300000|2020-04-20 00:25:00|538.2|537.6|538.5|537.9|538.9|538.3|538.2|537.6|41
1587342600000|2020-04-20 00:30:00|538.4|537.8|539.2|538.6|539.3|538.7|538.4|537.8|46
1587342900000|2020-04-20 00:35:00|539.1|538.5|539.2|538.6|539.4|538.8|539|538.4|7
1587343200000|2020-04-20 00:40:00|539.1|538.5|539.1|538.5|539.3|538.7|539|538.4|1
1587343500000|2020-04-20 00:45:00|538.9|538.3|538.9|538.3|538.9|538.3|538.7|538.1|6
1587343800000|2020-04-20 00:50:00|538.8|538.2|538.7|538.1|538.9|538.3|538.5|537.9|22
1587344100000|2020-04-20 00:55:00|538.8|538.2|539.1|538.5|539.1|538.5|538.7|538.1|6
1587344400000|2020-04-20 01:00:00|539.2|538.6|538.9|538.3|539.4|538.8|538.9|538.3|21
1587344700000|2020-04-20 01:05:00|538.8|538.2|538.6|538|538.9|538.3|538.6|538|13
1587345000000|2020-04-20 01:10:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|6
1587345300000|2020-04-20 01:15:00|538.4|537.8|538|537.4|538.4|537.8|537.9|537.3|19
1587345600000|2020-04-20 01:20:00|538.1|537.5|538.2|537.6|538.4|537.8|538.1|537.5|2
1587345900000|2020-04-20 01:25:00|538.3|537.7|538.5|537.9|538.6|538|538.2|537.6|10
1587346200000|2020-04-20 01:30:00|538.4|537.8|538.4|537.8|538.6|538|538.1|537.5|6
1587346500000|2020-04-20 01:35:00|538.2|537.6|538.5|537.9|538.5|537.9|538.1|537.5|13
1587346800000|2020-04-20 01:40:00|538.4|537.8|538.3|537.7|538.6|538|538.3|537.7|59
1587347100000|2020-04-20 01:45:00|538.5|537.9|538.6|538|538.6|538|538.2|537.6|4
1587347400000|2020-04-20 01:50:00|||||||||1
1587347700000|2020-04-20 01:55:00|538.5|537.9|538.5|537.9|538.8|538.2|538.4|537.8|2
1587348000000|2020-04-20 02:00:00|538.4|537.8|538.8|538.2|538.8|538.2|538.4|537.8|1
1587348300000|2020-04-20 02:05:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|1
1587348900000|2020-04-20 02:15:00|538.7|538.1|538.7|538.1|538.9|538.3|538.6|538|0
1587349200000|2020-04-20 02:20:00|538.8|538.2|538.6|538|538.9|538.3|538.6|538|2
1587349800000|2020-04-20 02:30:00|538.7|538.1|538.5|537.9|538.7|538.1|538.5|537.9|54
1587350100000|2020-04-20 02:35:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|8
1587350400000|2020-04-20 02:40:00|539|538.4|539.1|538.5|539.1|538.5|538.9|538.3|19
1587350700000|2020-04-20 02:45:00|539|538.4|538.6|538|539|538.4|538.5|537.9|4
1587351000000|2020-04-20 02:50:00|538.7|538.1|539.2|538.6|539.2|538.6|538.7|538.1|6
1587351300000|2020-04-20 02:55:00|539.4|538.8|539.2|538.6|539.4|538.8|539|538.4|0
1587351600000|2020-04-20 03:00:00|539|538.4|539.2|538.6|539.3|538.7|539|538.4|3
1587351900000|2020-04-20 03:05:00|539.3|538.7|539.3|538.7|539.3|538.7|539.3|538.7|0
1587352200000|2020-04-20 03:10:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|2
1587352500000|2020-04-20 03:15:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|0
1587352800000|2020-04-20 03:20:00|539|538.4|538.7|538.1|539|538.4|538.6|538|30
1587353100000|2020-04-20 03:25:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|1
1587353400000|2020-04-20 03:30:00|538.4|537.8|538.5|537.9|538.7|538.1|538.3|537.7|2
1587353700000|2020-04-20 03:35:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|2
1587354300000|2020-04-20 03:45:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|4
1587354900000|2020-04-20 03:55:00|||||||||1
1587355200000|2020-04-20 04:00:00|538.3|537.7|538.9|538.3|538.9|538.3|538.3|537.7|13
1587355500000|2020-04-20 04:05:00|538.8|538.2|538.9|538.3|538.9|538.3|538.7|538.1|1
1587355800000|2020-04-20 04:10:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|0
1587356100000|2020-04-20 04:15:00|538.8|538.2|538.7|538.1|538.9|538.3|538.7|538.1|6
1587356400000|2020-04-20 04:20:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|1
1587356700000|2020-04-20 04:25:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|1
1587357000000|2020-04-20 04:30:00|539|538.4|539.6|539|539.6|539|538.9|538.3|41
1587357300000|2020-04-20 04:35:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|0
1587357600000|2020-04-20 04:40:00|539.6|539|539.8|539.2|539.8|539.2|539.6|539|7
1587357900000|2020-04-20 04:45:00|539.9|539.3|539.7|539.1|539.9|539.3|539.7|539.1|2
1587358200000|2020-04-20 04:50:00|539.6|539|539.7|539.1|539.7|539.1|539.6|539|0
1587358500000|2020-04-20 04:55:00|539.6|539|539.7|539.1|539.8|539.2|539.6|539|2
1587358800000|2020-04-20 05:00:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|0
1587359100000|2020-04-20 05:05:00|539.6|539|539.2|538.6|539.6|539|539.2|538.6|6
1587359400000|2020-04-20 05:10:00|539.1|538.5|538.7|538.1|539.1|538.5|538.7|538.1|3
1587360000000|2020-04-20 05:20:00|538.6|538|538.7|538.1|538.9|538.3|538.5|537.9|0
1587360300000|2020-04-20 05:25:00|538.9|538.3|539.1|538.5|539.2|538.6|538.9|538.3|4
1587360600000|2020-04-20 05:30:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|3
1587360900000|2020-04-20 05:35:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|0
1587361200000|2020-04-20 05:40:00|539.2|538.6|539.2|538.6|539.3|538.7|539.2|538.6|0
1587361500000|2020-04-20 05:45:00|539.3|538.7|539.2|538.6|539.3|538.7|539.2|538.6|0
1587361800000|2020-04-20 05:50:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|3
1587362100000|2020-04-20 05:55:00|539|538.4|538.9|538.3|539|538.4|538.8|538.2|0
1587362400000|2020-04-20 06:00:00|538.8|538.2|538.7|538.1|538.9|538.3|538.5|537.9|1
1587362700000|2020-04-20 06:05:00|538.6|538|539.1|538.5|539.1|538.5|538.5|537.9|3
1587363000000|2020-04-20 06:10:00|539.2|538.6|539.2|538.6|539.5|538.9|539|538.4|4
1587363300000|2020-04-20 06:15:00|539.3|538.7|538.7|538.1|539.4|538.8|538.7|538.1|6
1587363600000|2020-04-20 06:20:00|538.9|538.3|539.1|538.5|539.1|538.5|538.9|538.3|1
1587363900000|2020-04-20 06:25:00|539|538.4|539.4|538.8|539.4|538.8|539|538.4|2
1587364200000|2020-04-20 06:30:00|539.5|538.9|539.5|538.9|539.7|539.1|539.4|538.8|0
1587364800000|2020-04-20 06:40:00|539.4|538.8|539.7|539.1|539.7|539.1|539.4|538.8|0
1587365100000|2020-04-20 06:45:00|539.8|539.2|539.8|539.2|539.8|539.2|539.7|539.1|2
1587365400000|2020-04-20 06:50:00|539.7|539.1|539.7|539.1|539.8|539.2|539.7|539.1|1
1587365700000|2020-04-20 06:55:00|539.8|539.2|539.8|539.2|539.9|539.3|539.7|539.1|14
1587366000000|2020-04-20 07:00:00|539.7|539.1|539.9|539.3|539.9|539.3|539.4|538.8|14
1587366300000|2020-04-20 07:05:00|539.8|539.2|539.7|539.1|539.9|539.3|539.7|539.1|3
1587366600000|2020-04-20 07:10:00|539.6|539|540|539.4|540|539.4|539.5|538.9|19
1587366900000|2020-04-20 07:15:00|539.9|539.3|539.5|538.9|539.9|539.3|539.4|538.8|26
1587367200000|2020-04-20 07:20:00|539.4|538.8|539.7|539.1|539.7|539.1|539.3|538.7|6
1587367500000|2020-04-20 07:25:00|539.6|539|539.6|539|539.6|539|539.6|539|1
1587367800000|2020-04-20 07:30:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|2
1587368100000|2020-04-20 07:35:00|539.7|539.1|539.7|539.1|539.7|539.1|539.4|538.8|4
1587368400000|2020-04-20 07:40:00|539.8|539.2|539.9|539.3|539.9|539.3|539.7|539.1|16
1587368700000|2020-04-20 07:45:00|540.2|539.6|540.9|540.3|541|540.4|540.2|539.6|48
1587369000000|2020-04-20 07:50:00|541|540.4|541.2|540.6|541.2|540.6|540.8|540.2|40
1587369300000|2020-04-20 07:55:00|541.3|540.7|540.8|540.2|541.5|540.9|540.8|540.2|40
1587369600000|2020-04-20 08:00:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|50
1587369900000|2020-04-20 08:05:00|540.9|540.3|540.9|540.3|541.2|540.6|540.8|540.2|7
1587370200000|2020-04-20 08:10:00|541|540.4|540.9|540.3|541|540.4|540.9|540.3|2
1587370500000|2020-04-20 08:15:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|3
1587370800000|2020-04-20 08:20:00|541|540.4|540.9|540.3|541|540.4|540.8|540.2|14
1587371100000|2020-04-20 08:25:00|541|540.4|540.9|540.3|541|540.4|540.8|540.2|7
1587371400000|2020-04-20 08:30:00|541|540.4|542.5|541.9|542.5|541.9|540.9|540.3|202
1587371700000|2020-04-20 08:35:00|542.6|542|543.1|542.5|543.5|542.9|542.6|542|45
1587372000000|2020-04-20 08:40:00|543.2|542.6|543.1|542.5|543.4|542.8|543.1|542.5|35
1587372300000|2020-04-20 08:45:00|543.4|542.8|543|542.4|543.4|542.8|542.9|542.3|98
1587372600000|2020-04-20 08:50:00|543.1|542.5|543.1|542.5|543.4|542.8|542.9|542.3|15
1587372900000|2020-04-20 08:55:00|543|542.4|543|542.4|543|542.4|543|542.4|2
1587373200000|2020-04-20 09:00:00|543.3|542.7|543.4|542.8|543.4|542.8|543.1|542.5|12
1587373500000|2020-04-20 09:05:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|0
1587373800000|2020-04-20 09:10:00|543.5|542.9|543.3|542.7|543.5|542.9|543|542.4|16
1587374100000|2020-04-20 09:15:00|543.4|542.8|545|544.4|545.3|544.7|543.3|542.7|118
1587374400000|2020-04-20 09:20:00|545.1|544.5|544.8|544.2|545.3|544.7|544.5|543.9|24
1587374700000|2020-04-20 09:25:00|544.6|544|544.3|543.7|545|544.4|544.3|543.7|46
1587375000000|2020-04-20 09:30:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|35
1587375300000|2020-04-20 09:35:00|544.7|544.1|544.4|543.8|544.9|544.3|544.4|543.8|6
1587375600000|2020-04-20 09:40:00|544.7|544.1|545.5|544.9|545.7|545.1|544.6|544|82
1587375900000|2020-04-20 09:45:00|545.7|545.1|546.1|545.5|546.2|545.6|545.5|544.9|27
1587376200000|2020-04-20 09:50:00|546.2|545.6|545.9|545.3|546.2|545.6|545.7|545.1|17
1587376500000|2020-04-20 09:55:00|546|545.4|545.8|545.2|546.1|545.5|545.7|545.1|53
1587376800000|2020-04-20 10:00:00|545.7|545.1|546.5|545.9|546.5|545.9|545.7|545.1|32
1587377100000|2020-04-20 10:05:00|546.3|545.7|546.3|545.7|546.4|545.8|546|545.4|21
1587377400000|2020-04-20 10:10:00|546.4|545.8|547.1|546.5|547.4|546.8|546.3|545.7|128
1587377700000|2020-04-20 10:15:00|546.9|546.3|547.2|546.6|547.2|546.6|546.6|546|37
1587378000000|2020-04-20 10:20:00|547.3|546.7|547.4|546.8|547.5|546.9|547.2|546.6|76
1587378300000|2020-04-20 10:25:00|547.3|546.7|546.7|546.1|547.5|546.9|546.5|545.9|65
1587378600000|2020-04-20 10:30:00|546.6|546|546.3|545.7|546.6|546|545.9|545.3|66
1587378900000|2020-04-20 10:35:00|546.5|545.9|546.3|545.7|546.5|545.9|546|545.4|7
1587379200000|2020-04-20 10:40:00|546.4|545.8|546.1|545.5|546.6|546|546.1|545.5|47
1587379500000|2020-04-20 10:45:00|546.2|545.6|546.1|545.5|546.3|545.7|546.1|545.5|3
1587379800000|2020-04-20 10:50:00|546.2|545.6|546.1|545.5|546.4|545.8|546.1|545.5|5
1587380100000|2020-04-20 10:55:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|8
1587380400000|2020-04-20 11:00:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|8
1587380700000|2020-04-20 11:05:00|546.4|545.8|547.2|546.6|547.2|546.6|546.4|545.8|20
1587381000000|2020-04-20 11:10:00|547.1|546.5|547.6|547|548|547.4|547.1|546.5|57
1587381300000|2020-04-20 11:15:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|9
1587381600000|2020-04-20 11:20:00|547.8|547.2|548|547.4|548.3|547.7|547.6|547|49
1587381900000|2020-04-20 11:25:00|548.1|547.5|548|547.4|548.3|547.7|547.9|547.3|31
1587382200000|2020-04-20 11:30:00|547.9|547.3|548|547.4|548.1|547.5|547.8|547.2|7
1587382500000|2020-04-20 11:35:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|37
1587382800000|2020-04-20 11:40:00|547.9|547.3|547.5|546.9|548|547.4|547.4|546.8|81
1587383100000|2020-04-20 11:45:00|547.8|547.2|547.6|547|547.8|547.2|547.5|546.9|28
1587383400000|2020-04-20 11:50:00|547.5|546.9|548.1|547.5|548.1|547.5|547.4|546.8|60
1587383700000|2020-04-20 11:55:00|548.2|547.6|548.7|548.1|549.2|548.6|548.1|547.5|78
1587384000000|2020-04-20 12:00:00|548.8|548.2|549.2|548.6|549.2|548.6|548.5|547.9|34
1587384300000|2020-04-20 12:05:00|549.1|548.5|551|550.4|551.9|551.3|549.1|548.5|365
1587384600000|2020-04-20 12:10:00|550.8|550.2|549.6|549|551|550.4|549.6|549|246
1587384900000|2020-04-20 12:15:00|549.5|548.9|550.1|549.5|550.3|549.7|549.5|548.9|109
1587385200000|2020-04-20 12:20:00|550|549.4|550.3|549.7|550.7|550.1|550|549.4|144
1587385500000|2020-04-20 12:25:00|550.2|549.6|550.7|550.1|551.2|550.6|550.2|549.6|148
1587385800000|2020-04-20 12:30:00|550.5|549.9|549.7|549.1|550.7|550.1|549.7|549.1|75
1587386100000|2020-04-20 12:35:00|550.1|549.5|548.9|548.3|550.2|549.6|548.7|548.1|113
1587386400000|2020-04-20 12:40:00|549|548.4|548.7|548.1|549.6|549|548.6|548|110
1587389400000|2020-04-20 13:30:00|550|549.4|551.2|550.6|553.7|553.1|549.3|548.6|1069
1587389700000|2020-04-20 13:35:00|551.4|550.8|553.4|552.8|553.6|553|550.7|550.1|909
1587390000000|2020-04-20 13:40:00|553.3|552.7|557.2|556.6|557.5|556.9|553.1|552.5|1159
1587390300000|2020-04-20 13:45:00|557.1|556.5|554.8|554.2|557.2|556.6|554.5|553.9|619
1587390600000|2020-04-20 13:50:00|554.6|554|555.3|554.7|556.1|555.5|554.6|554|277
1587390900000|2020-04-20 13:55:00|555.1|554.5|555.4|554.8|556.1|555.5|555.1|554.5|204
1587391200000|2020-04-20 14:00:00|555.6|555|556.5|555.9|556.8|556.2|555.3|554.7|324
1587391500000|2020-04-20 14:05:00|556.6|556|557.9|557.3|558.5|557.9|556.6|556|279
1587391800000|2020-04-20 14:10:00|557.8|557.2|558|557.4|558.4|557.8|557.6|557|220
1587392100000|2020-04-20 14:15:00|557.9|557.3|559.2|558.6|559.2|558.6|557.5|556.9|415
1587392400000|2020-04-20 14:20:00|559|558.4|560.1|559.5|561.1|560.5|558.5|557.9|720
1587392700000|2020-04-20 14:25:00|560.3|559.7|561.8|561.2|561.9|561.3|560.1|559.5|788
1587393000000|2020-04-20 14:30:00|561.6|561|559|558.4|561.8|561.2|558.9|558.3|674
1587393300000|2020-04-20 14:35:00|558.9|558.3|558.9|558.3|559.5|558.9|558.6|558|441
1587393600000|2020-04-20 14:40:00|559|558.4|558.9|558.3|559.4|558.8|558.6|558|277
1587393900000|2020-04-20 14:45:00|558.7|558.1|556.9|556.3|558.9|558.3|556.7|556.1|507
1587394200000|2020-04-20 14:50:00|557.1|556.5|557.8|557.2|558.3|557.7|557.1|556.5|505
1587394500000|2020-04-20 14:55:00|557.9|557.3|558.2|557.6|558.9|558.3|557.8|557.2|588
1587394800000|2020-04-20 15:00:00|557.9|557.3|559.6|559|559.7|559.1|557.9|557.3|316
1587395100000|2020-04-20 15:05:00|559.7|559.1|560.7|560.1|560.7|560.1|559.7|559.1|449
1587395400000|2020-04-20 15:10:00|560.9|560.3|558.4|557.8|561.4|560.8|558.2|557.6|457
1587395700000|2020-04-20 15:15:00|558.3|557.7|557.6|557|558.6|558|557.4|556.8|213
1587396000000|2020-04-20 15:20:00|557.7|557.1|556.7|556.1|557.7|557.1|556.1|555.5|476
1587396300000|2020-04-20 15:25:00|556.8|556.2|556.5|555.9|557.4|556.8|556.3|555.7|223
1587396600000|2020-04-20 15:30:00|556.6|556|555.6|555|557.6|557|555.6|555|175
1587396900000|2020-04-20 15:35:00|555.7|555.1|555.6|555|556.1|555.5|555.2|554.6|164
1587397200000|2020-04-20 15:40:00|555.8|555.2|556.5|555.9|556.8|556.2|555.8|555.2|223
1587397500000|2020-04-20 15:45:00|556.7|556.1|555.7|555.1|556.7|556.1|554.9|554.3|213
1587397800000|2020-04-20 15:50:00|555.9|555.3|554.7|554.1|556.2|555.6|554.4|553.8|202
1587398100000|2020-04-20 15:55:00|554.9|554.3|554.3|553.7|555|554.4|554.1|553.5|124
1587398400000|2020-04-20 16:00:00|554.5|553.9|553.1|552.5|554.5|553.9|552.9|552.3|235
1587398700000|2020-04-20 16:05:00|553|552.4|553.1|552.5|553.8|553.2|552.9|552.3|91
1587399000000|2020-04-20 16:10:00|553.4|552.8|551.1|550.5|553.4|552.8|551.1|550.5|185
1587399300000|2020-04-20 16:15:00|551.4|550.8|551.4|550.8|552.4|551.8|551.4|550.8|178
1587399600000|2020-04-20 16:20:00|551.6|551|551.6|551|551.9|551.3|551.4|550.8|149
1587399900000|2020-04-20 16:25:00|551.5|550.9|552|551.4|552|551.4|551.2|550.6|133
1587400200000|2020-04-20 16:30:00|551.9|551.3|550.5|549.9|552|551.4|550.5|549.9|128
1587400500000|2020-04-20 16:35:00|550.6|550|551|550.4|551.2|550.6|550.6|550|145
1587400800000|2020-04-20 16:40:00|551.1|550.5|551.2|550.6|551.6|551|551.1|550.5|71
1587401100000|2020-04-20 16:45:00|551.3|550.7|550.6|550|551.5|550.9|549.8|549.2|490
1587401400000|2020-04-20 16:50:00|550.7|550.1|549|548.4|550.9|550.3|548.4|547.8|252
1587401700000|2020-04-20 16:55:00|549.1|548.5|549.3|548.7|549.6|549|548.9|548.3|71
1587402000000|2020-04-20 17:00:00|549.4|548.8|548.1|547.5|549.6|549|548.1|547.5|121
1587402300000|2020-04-20 17:05:00|548.2|547.6|547.1|546.5|548.3|547.7|547.1|546.5|159
1587402600000|2020-04-20 17:10:00|547.3|546.7|546.1|545.5|547.3|546.7|545.7|545.1|540
1587402900000|2020-04-20 17:15:00|546.3|545.7|545.3|544.7|546.3|545.7|544.8|544.2|201
1587403200000|2020-04-20 17:20:00|545.1|544.5|545.3|544.7|545.8|545.2|544.8|544.2|166
1587403500000|2020-04-20 17:25:00|545.1|544.5|545.8|545.2|546|545.4|544.8|544.2|133
1587403800000|2020-04-20 17:30:00|545.9|545.3|544.8|544.2|546.1|545.5|544.8|544.2|130
1587404100000|2020-04-20 17:35:00|544.7|544.1|544.8|544.2|545.1|544.5|544.3|543.7|192
1587404400000|2020-04-20 17:40:00|545.1|544.5|544.3|543.7|545.1|544.5|544.1|543.5|162
1587404700000|2020-04-20 17:45:00|544.2|543.6|544.2|543.6|544.6|544|544.1|543.5|144
1587405000000|2020-04-20 17:50:00|544.1|543.5|544.1|543.5|544.6|544|543.8|543.2|207
1587405300000|2020-04-20 17:55:00|544.2|543.6|543.9|543.3|544.4|543.8|543.9|543.3|140
1587405600000|2020-04-20 18:00:00|543.6|543|544.2|543.6|544.4|543.8|543|542.4|345
1587405900000|2020-04-20 18:05:00|544.1|543.5|547.2|546.6|547.5|546.9|544.1|543.5|518
1587406200000|2020-04-20 18:10:00|547.3|546.7|547.8|547.2|549.2|548.6|547.2|546.6|1507
1587406500000|2020-04-20 18:15:00|547.6|547|547.1|546.5|548.1|547.5|546.8|546.2|424
1587427200000|2020-04-21 00:00:00|552.1|550.6|554.8|554.2|555.9|555.3|550.9|550|243
1587427500000|2020-04-21 00:05:00|554.5|553.9|553.1|552.5|554.5|553.9|553|552.3|47
1587427800000|2020-04-21 00:10:00|553|552.4|551.8|551.2|553|552.4|551.5|550.9|32
1587428100000|2020-04-21 00:15:00|551.7|551.1|551|550.4|551.7|551.1|550.9|550.3|20
1587428400000|2020-04-21 00:20:00|550.9|550.3|550.2|549.6|551|550.4|550.2|549.6|4
1587428700000|2020-04-21 00:25:00|550|549.4|549.7|549.1|550.6|550|549.6|549|70
1587429000000|2020-04-21 00:30:00|549.8|549.2|549.7|549.1|550.1|549.5|549.5|548.9|10
1587429300000|2020-04-21 00:35:00|549.6|549|550.4|549.8|550.9|550.3|549.6|549|10
1587429600000|2020-04-21 00:40:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|14
1587429900000|2020-04-21 00:45:00|551.2|550.6|552.8|552.2|552.8|552.2|551.2|550.6|24
1587430200000|2020-04-21 00:50:00|552.9|552.3|552.4|551.8|553.1|552.5|552.3|551.7|52
1587430500000|2020-04-21 00:55:00|552.3|551.7|552.4|551.8|552.4|551.8|551.8|551.2|29
1587430800000|2020-04-21 01:00:00|552.6|552|553.6|553|553.6|553|552.5|551.9|6
1587431100000|2020-04-21 01:05:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|3
1587431400000|2020-04-21 01:10:00|553.3|552.7|552.7|552.1|553.3|552.7|552.7|552.1|6
1587431700000|2020-04-21 01:15:00|552.6|552|552.5|551.9|552.6|552|552.2|551.6|6
1587432000000|2020-04-21 01:20:00|552.4|551.8|553.1|552.5|553.1|552.5|552.4|551.8|7
1587432300000|2020-04-21 01:25:00|553.2|552.6|553|552.4|553.4|552.8|552.9|552.3|25
1587432600000|2020-04-21 01:30:00|553.1|552.5|552.9|552.3|553.1|552.5|552.7|552.1|9
1587432900000|2020-04-21 01:35:00|552.8|552.2|551.9|551.3|552.9|552.3|551.7|551.1|22
1587433200000|2020-04-21 01:40:00|551.8|551.2|551.5|550.9|551.8|551.2|551.2|550.6|12
1587433500000|2020-04-21 01:45:00|551.4|550.8|551.5|550.9|551.5|550.9|551.2|550.6|1
1587433800000|2020-04-21 01:50:00|551.7|551.1|552.6|552|552.6|552|551.7|551.1|3
1587434100000|2020-04-21 01:55:00|552.7|552.1|553|552.4|553.4|552.8|552.6|552|11
1587434400000|2020-04-21 02:00:00|553.2|552.6|554.1|553.5|554.1|553.5|553.2|552.6|7
1587434700000|2020-04-21 02:05:00|554|553.4|554|553.4|554.1|553.5|553.9|553.3|6
1587435000000|2020-04-21 02:10:00|553.9|553.3|553.2|552.6|553.9|553.3|553.1|552.5|17
1587435300000|2020-04-21 02:15:00|553.4|552.8|553.2|552.6|553.4|552.8|553|552.4|3
1587435600000|2020-04-21 02:20:00|553.1|552.5|553.1|552.5|553.2|552.6|553|552.4|1
1587435900000|2020-04-21 02:25:00|553|552.4|552.4|551.8|553|552.4|552.4|551.8|0
1587436200000|2020-04-21 02:30:00|552.5|551.9|552.6|552|552.7|552.1|552.2|551.6|3
1587436500000|2020-04-21 02:35:00|552.5|551.9|552.5|551.9|553.1|552.5|552.5|551.8|3
1587436800000|2020-04-21 02:40:00|552.6|552|553.2|552.6|553.2|552.6|552.6|552|9
1587437100000|2020-04-21 02:45:00|553|552.4|553.2|552.6|553.4|552.8|553|552.4|1
1587437400000|2020-04-21 02:50:00|553.3|552.7|553.7|553.1|554.2|553.6|553.3|552.7|8
1587437700000|2020-04-21 02:55:00|553.5|552.9|552.9|552.3|553.5|552.9|552.9|552.3|6
1587438000000|2020-04-21 03:00:00|553.1|552.5|553.6|553|553.8|553.2|553.1|552.5|3
1587438300000|2020-04-21 03:05:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|0
1587438600000|2020-04-21 03:10:00|553.7|553.1|554|553.4|554|553.4|553.6|553|2
1587438900000|2020-04-21 03:15:00|553.9|553.3|553.6|553|553.9|553.3|553.4|552.8|11
1587439200000|2020-04-21 03:20:00|553.5|552.9|553.7|553.1|554.1|553.5|553.5|552.9|5
1587439500000|2020-04-21 03:25:00|553.8|553.2|553.7|553.1|553.9|553.3|553.4|552.8|1
1587439800000|2020-04-21 03:30:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|3
1587440100000|2020-04-21 03:35:00|553.8|553.2|554.3|553.7|554.3|553.7|553.8|553.2|1
1587440400000|2020-04-21 03:40:00|554.4|553.8|554.8|554.2|554.8|554.2|554.4|553.8|27
1587440700000|2020-04-21 03:45:00|554.6|554|554.6|554|554.8|554.2|554.6|554|5
1587441000000|2020-04-21 03:50:00|554.7|554.1|554.6|554|554.7|554.1|554.6|554|2
1587441300000|2020-04-21 03:55:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|8
1587441600000|2020-04-21 04:00:00|554.7|554.1|555.1|554.5|555.2|554.6|554.7|554.1|4
1587441900000|2020-04-21 04:05:00|554.9|554.3|555.2|554.6|555.3|554.7|554.9|554.3|25
1587442200000|2020-04-21 04:10:00|555.4|554.8|555.2|554.6|555.8|555.2|555.2|554.6|16
1587443400000|2020-04-21 04:30:00|555|554.4|553.1|552.5|555|554.4|552.9|552.3|47
1587443700000|2020-04-21 04:35:00|553.2|552.6|552.9|552.3|553.2|552.6|552.8|552.2|1
1587444000000|2020-04-21 04:40:00|552.7|552.1|552.7|552.1|552.9|552.3|552.6|552|2
1587444300000|2020-04-21 04:45:00|552.8|552.2|552.9|552.3|552.9|552.3|552.7|552.1|2
1587444600000|2020-04-21 04:50:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|0
1587444900000|2020-04-21 04:55:00|552.5|551.9|552.6|552|552.7|552.1|552.4|551.8|6
1587445200000|2020-04-21 05:00:00|552.5|551.9|551.9|551.3|552.6|552|551.8|551.2|6
1587445500000|2020-04-21 05:05:00|551.8|551.2|551.9|551.3|551.9|551.3|551.6|551|7
1587445800000|2020-04-21 05:10:00|551.2|550.6|550.6|550|551.2|550.6|550.6|550|7
1587446100000|2020-04-21 05:15:00|550.7|550.1|551.1|550.5|551.2|550.6|550.6|550|14
1587446400000|2020-04-21 05:20:00|551.2|550.6|550.9|550.3|551.4|550.8|550.8|550.2|1
1587446700000|2020-04-21 05:25:00|550.8|550.2|551.1|550.5|551.1|550.5|550.7|550.1|2
1587447000000|2020-04-21 05:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.8|550.2|0
1587447300000|2020-04-21 05:35:00|551.2|550.6|552.4|551.8|552.4|551.8|551.2|550.6|7
1587447600000|2020-04-21 05:40:00|552.5|551.9|553.2|552.2|553.2|552.6|552.4|551.7|5
1587447900000|2020-04-21 05:45:00|553.1|552.5|552.5|551.9|553.2|552.5|552.5|551.9|0
1587448200000|2020-04-21 05:50:00|552.4|551.8|552|551.4|552.4|551.8|552|551.4|16
1587448500000|2020-04-21 05:55:00|551.7|551.1|551.4|550.8|551.7|551.1|551.1|550.5|16
1587448800000|2020-04-21 06:00:00|551.5|550.9|552|551.4|552.7|552.1|551.5|550.9|7
1587449100000|2020-04-21 06:05:00|551.9|551.3|551.6|551|552|551.4|551.6|551|3
1587449400000|2020-04-21 06:10:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|2
1587449700000|2020-04-21 06:15:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|10
1587450000000|2020-04-21 06:20:00|550.9|550.3|551|550.4|551.3|550.7|550.8|550.2|13
1587450300000|2020-04-21 06:25:00|551.1|550.5|550.9|550.3|551.1|550.5|550.8|550.2|2
1587450600000|2020-04-21 06:30:00|551|550.4|551|550.4|551.3|550.7|550.9|550.3|7
1587450900000|2020-04-21 06:35:00|551.1|550.5|550.7|550.1|551.1|550.5|550.5|549.9|4
1587451200000|2020-04-21 06:40:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|1
1587451500000|2020-04-21 06:45:00|||||||||1
1587451800000|2020-04-21 06:50:00|550.5|549.9|547.5|546.9|550.5|549.9|547|546.4|60
1587452100000|2020-04-21 06:55:00|547.6|547|548.3|547.7|549.4|548.8|547.5|546.9|82
1587452400000|2020-04-21 07:00:00|548.4|547.8|547.7|547.1|548.5|547.9|547.3|546.7|26
1587452700000|2020-04-21 07:05:00|547.5|546.9|547.2|546.6|547.6|547|547|546.4|17
1587453000000|2020-04-21 07:10:00|547|546.4|546.9|546.3|547.3|546.7|546.8|546.2|9
1587453300000|2020-04-21 07:15:00|546.8|546.2|545.3|544.7|546.8|546.2|545|544.4|54
1587453600000|2020-04-21 07:20:00|545.4|544.8|545.4|544.8|545.7|545.1|544.5|543.9|26
1587453900000|2020-04-21 07:25:00|545.6|544.6|544.8|544.2|545.8|545.2|544.8|544.2|35
1587454200000|2020-04-21 07:30:00|544.9|544.3|545.5|544.9|545.7|545.1|544.9|544.3|25
1587454500000|2020-04-21 07:35:00|545.2|544.6|544|543.4|545.7|545.1|543.5|542.9|80
1587454800000|2020-04-21 07:40:00|543.9|543.3|542.1|541.5|544|543.4|542.1|541.5|106
1587455100000|2020-04-21 07:45:00|542.3|541.7|543|542.4|543|542.4|541.8|541.2|33
1587455400000|2020-04-21 07:50:00|542.9|542.3|543.8|543.2|543.8|543.2|542.7|542.1|2
1587455700000|2020-04-21 07:55:00|544|543.4|543.8|543.2|544.1|543.5|543.5|542.9|0
1587456000000|2020-04-21 08:00:00|543.9|543.3|543.8|543.2|544.3|543.7|543.8|543.2|12
1587456300000|2020-04-21 08:05:00|543.5|542.9|544|543.4|544.3|543.7|543.5|542.9|7
1587456600000|2020-04-21 08:10:00|543.8|543.2|544|543.4|544.3|543.7|543.8|543.2|7
1587456900000|2020-04-21 08:15:00|544.1|543.5|543.8|543.2|544.3|543.7|543.5|542.9|26
1587457200000|2020-04-21 08:20:00|543.9|543.3|543.9|543.3|544|543.4|543|542.4|17
1587457500000|2020-04-21 08:25:00|543.8|543.2|544|543.4|544.3|543.7|543.8|543.2|12
1587457800000|2020-04-21 08:30:00|543.8|543.2|545|544.4|545.2|544.6|543.8|543.2|19
1587458100000|2020-04-21 08:35:00|544.9|544.3|545.2|544.6|545.4|544.8|544.8|544.2|9
1587458400000|2020-04-21 08:40:00|545.1|544.5|544.5|543.9|545.2|544.6|544.2|543.6|6
1587458700000|2020-04-21 08:45:00|544.7|544.1|547|546.4|547.8|547.2|544.6|544|76
1587459000000|2020-04-21 08:50:00|547.3|546.7|547.3|546.7|548|547.4|547.3|546.7|20
1587459300000|2020-04-21 08:55:00|547.2|546.6|546.5|545.9|547.2|546.6|546.2|545.6|12
1587459600000|2020-04-21 09:00:00|546.7|546.1|545.7|545.1|546.7|546.1|545.5|544.9|7
1587459900000|2020-04-21 09:05:00|545.6|545|545.5|544.9|545.7|545.1|545.2|544.6|2
1587460200000|2020-04-21 09:10:00|545.2|544.6|544.2|543.6|545.4|544.8|544.2|543.6|19
1587460500000|2020-04-21 09:15:00|544.3|543.7|545.2|544.6|545.6|545|544.3|543.7|37
1587460800000|2020-04-21 09:20:00|545|544.4|546|545.4|546|545.4|544.7|544.1|7
1587461100000|2020-04-21 09:25:00|545.7|545.1|546.2|545.6|546.3|545.7|545.6|545|3
1587461400000|2020-04-21 09:30:00|546.3|545.7|545.7|545.1|546.5|545.9|545.4|544.8|26
1587461700000|2020-04-21 09:35:00|545.5|544.9|544.5|543.9|545.5|544.9|544.2|543.6|14
1587462000000|2020-04-21 09:40:00|544.2|543.6|544.4|543.8|544.6|544|544.2|543.6|15
1587462300000|2020-04-21 09:45:00|544.5|543.9|544.2|543.6|544.6|544|544.2|543.6|2
1587462600000|2020-04-21 09:50:00|544.4|543.8|543.9|543.3|544.5|543.9|543.7|543.1|9
1587462900000|2020-04-21 09:55:00|544|543.4|544.2|543.6|544.7|544.1|543.7|543.1|25
1587463200000|2020-04-21 10:00:00|544.4|543.8|544.7|544.1|545|544.4|544.4|543.8|26
1587463500000|2020-04-21 10:05:00|544.6|544|544.5|543.9|544.8|544.2|544.4|543.8|8
1587463800000|2020-04-21 10:10:00|544.7|544.1|544.5|543.9|545|544.4|544.5|543.9|7
1587464100000|2020-04-21 10:15:00|544.4|543.8|544.7|544.1|545|544.4|544.4|543.8|3
1587464400000|2020-04-21 10:20:00|544.9|544.3|545.2|544.6|545.2|544.6|544.5|543.9|2
1587464700000|2020-04-21 10:25:00|545.1|544.5|545.5|544.9|545.7|545.1|545|544.4|17
1587465000000|2020-04-21 10:30:00|545.6|545|546.1|545.5|546.2|545.6|545.6|545|5
1587465300000|2020-04-21 10:35:00|546.2|545.6|548.7|548.1|548.8|548.2|546.2|545.6|145
1587465600000|2020-04-21 10:40:00|548.5|547.9|547|546.4|548.5|547.9|546.8|546.2|34
1587465900000|2020-04-21 10:45:00|547.2|546.6|547.2|546.6|548.1|547.5|546.7|546.1|37
1587466200000|2020-04-21 10:50:00|547.3|546.7|547.5|546.9|548|547.4|547.1|546.5|6
1587466500000|2020-04-21 10:55:00|547.2|546.6|547.3|546.7|547.5|546.9|547.2|546.6|14
1587466800000|2020-04-21 11:00:00|547.2|546.6|547.3|546.7|547.9|547.3|547.2|546.6|15
1587467100000|2020-04-21 11:05:00|547.2|546.6|546.9|546.3|547.3|546.7|546.7|546.1|27
1587467400000|2020-04-21 11:10:00|546.7|546.1|546.7|546.1|546.9|546.3|545.9|545.3|30
1587467700000|2020-04-21 11:15:00|546.8|546.2|547.3|546.7|548.1|547.5|546.8|546.2|12
1587468000000|2020-04-21 11:20:00|547.2|546.6|547.4|546.8|547.7|547.1|546.9|546.3|20
1587468300000|2020-04-21 11:25:00|547.5|546.9|546.2|545.6|547.6|547|546.2|545.6|10
1587468600000|2020-04-21 11:30:00|546.3|545.7|545.7|545.1|546.6|546|545.6|545|83
1587468900000|2020-04-21 11:35:00|545.6|545|546.1|545.5|546.7|546.1|545.5|544.9|10
1587469200000|2020-04-21 11:40:00|546.2|545.6|546.6|546|546.7|546.1|546.2|545.6|20
1587469500000|2020-04-21 11:45:00|546.9|546.3|546.9|546.3|547.2|546.6|546.8|546.2|34
1587469800000|2020-04-21 11:50:00|547.1|546.5|548.7|548.1|548.9|548.3|547|546.4|72
1587470100000|2020-04-21 11:55:00|548.8|548.2|549.9|549.3|549.9|549.3|548.5|547.9|58
1587470400000|2020-04-21 12:00:00|550.1|549.5|548.8|548.2|550.7|550.1|548.7|548.1|27
1587470700000|2020-04-21 12:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.5|547.9|50
1587471000000|2020-04-21 12:10:00|548.6|548|549.4|548.8|549.4|548.8|548.4|547.8|37
1587471300000|2020-04-21 12:15:00|549.2|548.6|548.5|547.9|549.2|548.6|548.4|547.8|7
1587471600000|2020-04-21 12:20:00|548.6|548|549|548.4|549|548.4|548.4|547.8|5
1587471900000|2020-04-21 12:25:00|548.9|548.3|550.4|549.8|550.4|549.8|548.9|548.3|21
1587472200000|2020-04-21 12:30:00|550.6|550|549.8|549.2|550.6|550|549.4|548.8|28
1587472500000|2020-04-21 12:35:00|549.7|549.1|549.4|548.8|549.8|549.2|549.3|548.7|14
1587472800000|2020-04-21 12:40:00|549.5|548.9|549|548.4|549.5|548.9|548.2|547.6|33
1587475800000|2020-04-21 13:30:00|548.3|547.7|544.1|543.5|549.7|549.1|544|543.4|395
1587476100000|2020-04-21 13:35:00|544|543.4|545.5|544.9|546.7|546.1|543.8|543.2|184
1587476400000|2020-04-21 13:40:00|545.3|544.7|545.6|545|546.8|546.2|545.2|544.6|304
1587476700000|2020-04-21 13:45:00|545.7|545.1|545.7|545.1|546.2|545.6|544.7|544.1|426
1587477000000|2020-04-21 13:50:00|545.6|545|543.3|542.7|545.8|545.2|543.3|542.7|313
1587477300000|2020-04-21 13:55:00|543.1|542.5|542.2|541.6|543.8|543.2|541.9|541.3|414
1587477600000|2020-04-21 14:00:00|542.5|541.9|543.1|542.5|544.2|543.6|542.5|541.9|203
1587477900000|2020-04-21 14:05:00|543.3|542.7|543.2|542.6|543.6|543|542.5|541.9|113
1587478200000|2020-04-21 14:10:00|543.1|542.5|542.7|542.1|543.5|542.9|542.7|542.1|158
1587478500000|2020-04-21 14:15:00|542.5|541.9|542.5|541.9|543.2|542.6|542.5|541.9|102
1587478800000|2020-04-21 14:20:00|542.7|542.1|543|542.4|543|542.4|542.2|541.6|175
1587479100000|2020-04-21 14:25:00|542.9|542.3|546.3|545.7|546.5|545.9|542.3|541.7|294
1587479400000|2020-04-21 14:30:00|546.2|545.6|546.4|545.8|546.9|546.3|545.9|545.3|203
1587479700000|2020-04-21 14:35:00|546.2|545.6|546.2|545.6|546.4|545.8|545.6|545|81
1587480000000|2020-04-21 14:40:00|546.3|545.7|546.9|546.3|546.9|546.3|545.9|545.3|99
1587480300000|2020-04-21 14:45:00|547|546.4|547.2|546.6|548.2|547.6|546.9|546.3|146
1587480600000|2020-04-21 14:50:00|547|546.4|546.5|545.9|547.3|546.7|546.2|545.6|121
1587480900000|2020-04-21 14:55:00|546.4|545.8|547|546.4|547.2|546.6|546.4|545.8|127
1587481200000|2020-04-21 15:00:00|547.1|546.5|546.7|546.1|547.8|547.2|546.6|546|142
1587481500000|2020-04-21 15:05:00|546.8|546.2|545.9|545.3|546.9|546.3|545.7|545.1|91
1587481800000|2020-04-21 15:10:00|545.8|545.2|544.5|543.9|545.8|545.2|544.5|543.9|109
1587482100000|2020-04-21 15:15:00|544.6|544|545.2|544.6|545.4|544.8|544.4|543.8|132
1587482400000|2020-04-21 15:20:00|545.1|544.5|545.2|544.6|546|545.4|544.9|544.3|149
1587482700000|2020-04-21 15:25:00|545.3|544.7|545.5|544.9|546|545.4|545.3|544.7|56
1587483000000|2020-04-21 15:30:00|545.4|544.8|546.7|546.1|546.7|546.1|545.2|544.6|85
1587483300000|2020-04-21 15:35:00|546.8|546.2|546.3|545.7|547|546.4|546|545.4|90
1587483600000|2020-04-21 15:40:00|546.2|545.6|546.4|545.8|547|546.4|546.2|545.6|91
1587483900000|2020-04-21 15:45:00|546.2|545.6|546.9|546.3|546.9|546.3|546.1|545.5|82
1587484200000|2020-04-21 15:50:00|546.8|546.2|545.9|545.3|546.8|546.2|545.9|545.3|75
1587484500000|2020-04-21 15:55:00|545.8|545.2|546.4|545.8|546.4|545.8|545.8|545.2|61
1587484800000|2020-04-21 16:00:00|546.3|545.7|544.7|544.1|546.3|545.7|544.6|544|133
1587485100000|2020-04-21 16:05:00|544.8|544.2|544.8|544.2|545.3|544.7|544.8|544.2|53
1587485400000|2020-04-21 16:10:00|544.7|544.1|544.9|544.3|545.2|544.6|544.4|543.8|104
1587485700000|2020-04-21 16:15:00|544.8|544.2|545.3|544.7|545.4|544.8|544.6|544|55
1587486000000|2020-04-21 16:20:00|545.1|544.5|545.1|544.5|545.4|544.8|544.7|544.1|125
1587486300000|2020-04-21 16:25:00|544.9|544.3|544.3|543.7|544.9|544.3|544.2|543.6|83
1587486600000|2020-04-21 16:30:00|544.2|543.6|545.5|544.9|545.9|545.3|544.2|543.6|169
1587486900000|2020-04-21 16:35:00|545.4|544.8|545|544.4|545.5|544.9|544.6|544|62
1587487200000|2020-04-21 16:40:00|545.1|544.5|544.8|544.2|545.3|544.7|544.6|544|112
1587487500000|2020-04-21 16:45:00|544.9|544.3|545.3|544.7|545.6|545|544.9|544.3|91
1587487800000|2020-04-21 16:50:00|545.6|545|545.6|545|546.1|545.5|545.2|544.6|50
1587488100000|2020-04-21 16:55:00|545.8|545.2|546.1|545.5|546.3|545.7|545.4|544.8|86
1587488400000|2020-04-21 17:00:00|546.2|545.6|546.9|546.3|547.7|547.1|546.2|545.6|124
1587488700000|2020-04-21 17:05:00|546.8|546.2|545.8|545.2|546.8|546.2|545.4|544.8|116
1587489000000|2020-04-21 17:10:00|545.7|545.1|546.3|545.7|546.3|545.7|545.7|545.1|127
1587489300000|2020-04-21 17:15:00|546.2|545.6|547.3|546.7|547.7|547.1|546.1|545.5|126
1587489600000|2020-04-21 17:20:00|547.5|546.9|547.8|547.2|548|547.4|547.3|546.7|110
1587489900000|2020-04-21 17:25:00|548|547.4|546.8|546.2|548.1|547.5|546.8|546.2|87
1587490200000|2020-04-21 17:30:00|546.9|546.3|546.7|546.1|547|546.4|546.3|545.7|469
1587490500000|2020-04-21 17:35:00|546.9|546.3|545.7|545.1|546.9|546.3|545.7|545.1|110
1587490800000|2020-04-21 17:40:00|545.8|545.2|545.9|545.3|546.4|545.8|545.7|545.1|69
1587491100000|2020-04-21 17:45:00|545.6|545|545.9|545.3|546.4|545.8|545.6|545|65
1587491400000|2020-04-21 17:50:00|546|545.4|546.1|545.5|546.1|545.5|545.4|544.8|208
1587491700000|2020-04-21 17:55:00|546.2|545.6|546.3|545.7|546.8|546.2|546.2|545.6|159
1587492000000|2020-04-21 18:00:00|546.1|545.5|547.5|546.9|547.5|546.9|545.8|545.2|392
1587492300000|2020-04-21 18:05:00|547.4|546.8|545.8|545.2|547.9|547.3|545.8|545.2|294
1587492600000|2020-04-21 18:10:00|545.9|545.3|546.8|546.2|547.6|547|545.6|545|1161
1587492900000|2020-04-21 18:15:00|546.7|546.1|547.4|546.8|547.4|546.8|546.7|546.1|264
1587513600000|2020-04-22 00:00:00|548.6|547.1|548.5|547.9|549.3|548.7|547.5|546.6|244
1587513900000|2020-04-22 00:05:00|548.6|548|548.3|547.7|548.7|548|547.9|547.3|5
1587514200000|2020-04-22 00:10:00|548.5|547.9|547.9|547.3|548.7|547.9|547.9|547.3|57
1587514500000|2020-04-22 00:15:00|548|547.4|546.5|545.9|548.1|547.5|546.3|545.7|23
1587514800000|2020-04-22 00:20:00|546.4|545.8|546.1|545.5|546.6|546|546.1|545.5|19
1587515100000|2020-04-22 00:25:00|546|545.4|544.1|543.5|546|545.4|544.1|543.5|55
1587515400000|2020-04-22 00:30:00|544|543.4|543.5|542.9|544.4|543.6|543.3|542.7|20
1587515700000|2020-04-22 00:35:00|543.6|543|544.2|543.6|544.4|543.8|543.6|543|18
1587516000000|2020-04-22 00:40:00|544.4|543.8|542.3|541.7|544.4|543.8|542.1|541.5|30
1587516300000|2020-04-22 00:45:00|542.5|541.9|542.9|542.3|543|542.4|542.5|541.9|10
1587516600000|2020-04-22 00:50:00|543|542.4|542.9|542.3|543.1|542.5|542.8|542.2|13
1587516900000|2020-04-22 00:55:00|543|542.4|543.5|542.9|543.6|543|543|542.4|4
1587517200000|2020-04-22 01:00:00|543.6|543|543.3|542.7|543.9|543.3|543.3|542.7|1
1587517500000|2020-04-22 01:05:00|543.4|542.8|542.8|542.2|543.4|542.8|542.1|541.5|37
1587517800000|2020-04-22 01:10:00|543|542.4|542.5|541.9|543|542.4|542.5|541.9|4
1587518100000|2020-04-22 01:15:00|542.6|542|542.8|542.2|543|542.4|542.5|541.9|0
1587518400000|2020-04-22 01:20:00|542.7|542.1|542.7|542.1|542.9|542.3|542.6|542|1
1587518700000|2020-04-22 01:25:00|542.5|541.9|542.7|542.1|542.8|542.2|542.3|541.7|3
1587519000000|2020-04-22 01:30:00|542.6|542|542.3|541.7|542.7|542.1|542.3|541.7|0
1587519300000|2020-04-22 01:35:00|542.1|541.5|542.2|541.6|542.3|541.7|542|541.4|1
1587519600000|2020-04-22 01:40:00|541.8|541.2|542.5|541.9|542.6|542|541.7|541.1|105
1587519900000|2020-04-22 01:45:00|542.4|541.8|541.8|541.2|542.4|541.8|541.8|541.2|5
1587520200000|2020-04-22 01:50:00|541.7|541.1|541|540.4|541.8|541.2|540.1|539.5|45
1587520500000|2020-04-22 01:55:00|541.1|540.5|541.5|540.9|541.5|540.9|540.7|540.1|5
1587520800000|2020-04-22 02:00:00|541.8|541.2|541.5|540.9|541.8|541.2|541.2|540.6|8
1587521100000|2020-04-22 02:05:00|541.6|541|541.7|541.1|541.7|541.1|541.5|540.9|2
1587521400000|2020-04-22 02:10:00|541.8|541.2|541.9|541.3|542|541.4|541.8|541.2|5
1587521700000|2020-04-22 02:15:00|541.8|541.2|542.3|541.7|542.5|541.9|541.8|541.2|4
1587522000000|2020-04-22 02:20:00|542.2|541.6|542.1|541.5|542.3|541.7|542.1|541.5|2
1587522300000|2020-04-22 02:25:00|542.2|541.6|542.3|541.7|542.3|541.7|542.1|541.5|2
1587522600000|2020-04-22 02:30:00|542.4|541.8|542.5|541.9|543.1|542.5|542.4|541.8|21
1587522900000|2020-04-22 02:35:00|542.6|542|541.1|540.5|542.6|542|540.9|540.3|23
1587523200000|2020-04-22 02:40:00|540.9|540.3|542.2|541.6|542.2|541.6|540.9|540.3|17
1587523500000|2020-04-22 02:45:00|542.1|541.5|542.5|541.9|542.5|541.9|542.1|541.5|3
1587523800000|2020-04-22 02:50:00|542.6|542|542.5|541.9|542.6|542|542.3|541.7|1
1587524100000|2020-04-22 02:55:00|542.4|541.8|542.6|542|542.7|542|542.1|541.5|0
1587524400000|2020-04-22 03:00:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|15
1587524700000|2020-04-22 03:05:00|542.5|541.9|542.5|541.9|542.6|542|542.5|541.9|0
1587525000000|2020-04-22 03:10:00|542.4|541.8|542.1|541.5|542.4|541.8|541.6|541|4
1587525300000|2020-04-22 03:15:00|541.9|541.3|542|541.4|542|541.4|541.9|541.3|0
1587525600000|2020-04-22 03:20:00|541.9|541.3|541.9|541.3|542.1|541.5|541.6|541|5
1587525900000|2020-04-22 03:25:00|541.8|541.2|541.7|541.1|541.8|541.2|541.5|540.9|5
1587526200000|2020-04-22 03:30:00|541.6|541|541.6|541|541.9|541.3|541.6|541|1
1587526500000|2020-04-22 03:35:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|2
1587526800000|2020-04-22 03:40:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|2
1587527100000|2020-04-22 03:45:00|541.6|541|541.3|540.7|541.6|541|541.3|540.7|1
1587527700000|2020-04-22 03:55:00|541.2|540.6|541.2|540.6|541.4|540.7|541.1|540.4|0
1587528000000|2020-04-22 04:00:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|1
1587528300000|2020-04-22 04:05:00|541.3|540.7|542|541.4|542|541.4|541.3|540.7|1
1587528600000|2020-04-22 04:10:00|541.9|541.3|541.5|540.9|542.1|541.5|541.4|540.8|2
1587528900000|2020-04-22 04:15:00|541.7|541.1|541.5|540.9|541.8|541.2|541.5|540.9|2
1587529200000|2020-04-22 04:20:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|0
1587529500000|2020-04-22 04:25:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|1
1587529800000|2020-04-22 04:30:00|541.1|540.5|540.2|539.6|541.1|540.5|540|539.4|10
1587530100000|2020-04-22 04:35:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|0
1587530400000|2020-04-22 04:40:00|540.2|539.6|539.9|539.3|540.5|539.9|539.9|539.3|9
1587530700000|2020-04-22 04:45:00|540|539.4|540.2|539.6|540.3|539.7|540|539.4|2
1587531000000|2020-04-22 04:50:00|540.3|539.7|540.2|539.6|540.3|539.7|540|539.4|61
1587531300000|2020-04-22 04:55:00|540.3|539.7|540.2|539.6|540.3|539.7|539.9|539.3|31
1587531600000|2020-04-22 05:00:00|539.9|539.3|538.1|537.5|540|539.4|538.1|537.5|30
1587531900000|2020-04-22 05:05:00|538|537.4|538.6|538|539|538.4|537.8|537.2|112
1587532200000|2020-04-22 05:10:00|538.7|538.1|538.4|537.8|539|538.4|538.4|537.8|23
1587532500000|2020-04-22 05:15:00|538.5|537.9|538.5|537.9|538.6|538|538.5|537.9|14
1587532800000|2020-04-22 05:20:00|538.4|537.8|538.4|537.8|538.6|538|538.4|537.8|12
1587533100000|2020-04-22 05:25:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|4
1587533400000|2020-04-22 05:30:00|538.7|538.1|539.6|539|539.6|539|538.7|538.1|4
1587533700000|2020-04-22 05:35:00|539.7|539.1|539.8|539.2|539.8|539.2|539.6|539|4
1587534000000|2020-04-22 05:40:00|540.1|539.5|540.4|539.8|540.5|539.9|540.1|539.5|1
1587534300000|2020-04-22 05:45:00|540.5|539.9|540.3|539.7|540.5|539.9|540.3|539.7|0
1587534600000|2020-04-22 05:50:00|540.4|539.8|539.9|539.3|540.5|539.9|539.7|539.1|4
1587534900000|2020-04-22 05:55:00|540|539.4|539.9|539.3|540.1|539.5|539.5|538.9|3
1587535200000|2020-04-22 06:00:00|540.1|539.1|539|538.4|540.1|539.3|538.9|538.3|22
1587535500000|2020-04-22 06:05:00|539.1|538.5|538.6|538|539.1|538.5|538.4|537.8|21
1587535800000|2020-04-22 06:10:00|538.7|538.1|539.4|538.8|539.6|539|538.6|538|13
1587536100000|2020-04-22 06:15:00|539.5|538.9|539.6|539|539.9|539.3|539.4|538.8|10
1587536400000|2020-04-22 06:20:00|539.5|538.9|539.3|538.7|539.6|539|539.1|538.5|5
1587536700000|2020-04-22 06:25:00|539.4|538.8|539.7|539.1|539.9|539.3|539.3|538.7|2
1587537000000|2020-04-22 06:30:00|539.8|539.2|539|538.4|539.8|539.2|539|538.4|5
1587537300000|2020-04-22 06:35:00|539.1|538.5|539.2|538.6|539.8|539.2|539|538.4|3
1587537600000|2020-04-22 06:40:00|539.3|538.7|539.1|538.5|539.3|538.7|538.9|538.3|2
1587537900000|2020-04-22 06:45:00|539|538.4|538.9|538.3|539.3|538.7|538.7|538.1|3
1587538200000|2020-04-22 06:50:00|539|538.4|539.1|538.5|539.3|538.7|539|538.4|0
1587538500000|2020-04-22 06:55:00|538.9|538.3|538.7|538.1|539.1|538.5|538.7|538.1|0
1587538800000|2020-04-22 07:00:00|538.8|538.2|539.1|538.5|539.1|538.5|538.4|537.8|4
1587539100000|2020-04-22 07:05:00|539|538.4|539.5|538.9|539.6|539|538.8|538.2|6
1587539400000|2020-04-22 07:10:00|539.6|539|539.6|539|539.6|539|539.1|538.5|1
1587539700000|2020-04-22 07:15:00|539.2|538.6|539.6|539|539.6|539|538.9|538.3|2
1587540000000|2020-04-22 07:20:00|539.5|538.9|540.1|539.5|540.2|539.6|539.4|538.8|5
1587540300000|2020-04-22 07:25:00|540.2|539.6|541.1|540.5|541.1|540.5|540|539.4|105
1587540600000|2020-04-22 07:30:00|541.2|540.6|541.4|540.8|542.1|541.5|541.2|540.6|32
1587540900000|2020-04-22 07:35:00|541.1|540.5|540.7|540.1|541.3|540.7|540.6|540|7
1587541200000|2020-04-22 07:40:00|540.9|540.3|539.9|539.3|541.1|540.5|539.9|539.3|34
1587541500000|2020-04-22 07:45:00|539.8|539.2|539.7|539.1|540.1|539.5|539.7|539.1|3
1587541800000|2020-04-22 07:50:00|539.9|539.3|539.8|539.2|540.2|539.6|539.3|538.7|8
1587542100000|2020-04-22 07:55:00|539.9|539.3|539.6|539|540.2|539.6|539.5|538.9|14
1587542400000|2020-04-22 08:00:00|539.5|538.9|539.6|539|539.7|539.1|539.4|538.8|2
1587542700000|2020-04-22 08:05:00|539.5|538.9|539.7|539.1|539.7|539.1|539.4|538.8|0
1587543000000|2020-04-22 08:10:00|539.6|539|539.6|539|539.6|539|539.5|538.9|29
1587543300000|2020-04-22 08:15:00|539.5|538.9|541.2|540.6|541.5|540.9|539.5|538.9|93
1587543600000|2020-04-22 08:20:00|540.9|540.3|540.7|540.1|541|540.4|540.3|539.7|10
1587543900000|2020-04-22 08:25:00|540.5|539.9|540.7|540.1|541.4|540.8|540.5|539.9|7
1587544200000|2020-04-22 08:30:00|540.6|540|540.5|539.9|540.7|540.1|540|539.4|0
1587544500000|2020-04-22 08:35:00|540.7|540.1|541.6|541|541.6|541|540.7|540.1|5
1587544800000|2020-04-22 08:40:00|541.7|541.1|541.2|540.6|542|541.4|541.2|540.6|5
1587545100000|2020-04-22 08:45:00|541.3|540.7|542.6|542|542.7|542.1|541.2|540.6|34
1587545400000|2020-04-22 08:50:00|542.7|542.1|543.4|542.8|543.7|543.1|542.6|542|60
1587545700000|2020-04-22 08:55:00|543.5|542.9|543.2|542.6|544.2|543.6|543|542.4|33
1587546000000|2020-04-22 09:00:00|543.3|542.7|542.4|541.8|543.3|542.7|542.2|541.6|5
1587546300000|2020-04-22 09:05:00|542.3|541.7|543|542.4|543.2|542.6|542|541.4|6
1587546600000|2020-04-22 09:10:00|542.8|542.2|543.8|543.2|544|543.4|542.8|542.2|40
1587546900000|2020-04-22 09:15:00|543.7|543.1|543.8|543.2|544|543.4|543.5|542.9|28
1587547200000|2020-04-22 09:20:00|543.7|543.1|543.5|542.9|544|543.4|543.4|542.8|3
1587547500000|2020-04-22 09:25:00|543.3|542.7|540.7|540.1|543.3|542.7|540.5|539.9|90
1587547800000|2020-04-22 09:30:00|540.5|539.9|541|540.4|541|540.4|540|539.4|126
1587548100000|2020-04-22 09:35:00|540.9|540.3|541.2|540.6|541.3|540.7|540.7|540.1|15
1587548400000|2020-04-22 09:40:00|541.1|540.5|541.6|541|542|541.4|541|540.4|18
1587548700000|2020-04-22 09:45:00|541.5|540.9|542.1|541.5|542.1|541.5|541.5|540.9|3
1587549000000|2020-04-22 09:50:00|542|541.4|542|541.4|542.2|541.6|541.7|541.1|15
1587549300000|2020-04-22 09:55:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|1
1587549600000|2020-04-22 10:00:00|542.5|541.9|542.2|541.6|542.5|541.9|542|541.4|8
1587549900000|2020-04-22 10:05:00|542|541.4|541.7|541.1|542.3|541.7|541.7|541.1|4
1587550200000|2020-04-22 10:10:00|541.9|541.3|541.5|540.9|542.2|541.6|541.4|540.8|1
1587550500000|2020-04-22 10:15:00|541.7|541.1|542.3|541.7|542.4|541.8|541.5|540.9|15
1587550800000|2020-04-22 10:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.1|541.5|1
1587551100000|2020-04-22 10:25:00|542.4|541.8|541.9|541.3|542.4|541.8|541.5|540.9|179
1587551400000|2020-04-22 10:30:00|541.8|541.2|541.3|540.7|541.8|541.2|541.3|540.7|4
1587551700000|2020-04-22 10:35:00|541.2|540.6|541.4|540.8|541.7|541.1|541|540.4|33
1587552000000|2020-04-22 10:40:00|541.2|540.6|542.1|541.5|542.1|541.5|541.2|540.6|3
1587552300000|2020-04-22 10:45:00|542.2|541.6|542.7|542.1|543.3|542.7|542.2|541.6|30
1587552600000|2020-04-22 10:50:00|542.6|542|542.2|541.6|542.7|542.1|542.2|541.6|2
1587552900000|2020-04-22 10:55:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|2
1587553200000|2020-04-22 11:00:00|542.3|541.7|542.7|542.1|543|542.4|542.3|541.7|6
1587553500000|2020-04-22 11:05:00|542.8|542.2|542.8|542.2|543|542.4|542.7|542.1|5
1587553800000|2020-04-22 11:10:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|0
1587554100000|2020-04-22 11:15:00|543|542.4|544.4|543.8|544.4|543.8|543|542.4|26
1587554400000|2020-04-22 11:20:00|544.5|543.9|544.5|543.9|544.5|543.9|543.9|543.3|10
1587554700000|2020-04-22 11:25:00|544.6|544|544.7|544.1|545.2|544.6|544.3|543.7|26
1587555000000|2020-04-22 11:30:00|544.6|544|544.7|544.1|544.7|544.1|544|543.4|14
1587555300000|2020-04-22 11:35:00|544.9|544.3|545.5|544.9|545.5|544.9|544.9|544.3|6
1587555600000|2020-04-22 11:40:00|545.4|544.8|546|545.4|546.2|545.6|545.4|544.8|9
1587555900000|2020-04-22 11:45:00|545.9|545.3|546|545.4|546.2|545.6|545.9|545.3|13
1587556200000|2020-04-22 11:50:00|545.9|545.3|545.7|545.1|546.2|545.6|545.7|545.1|10
1587556500000|2020-04-22 11:55:00|545.6|545|544.5|543.9|545.7|545.1|543.6|543|58
1587556800000|2020-04-22 12:00:00|544.4|543.8|543.7|543.1|544.4|543.8|543.5|542.9|24
1587557100000|2020-04-22 12:05:00|543.8|543.2|545|544.4|545|544.4|543.6|543|43
1587557400000|2020-04-22 12:10:00|545.1|544.5|545.2|544.6|545.4|544.8|545|544.4|6
1587557700000|2020-04-22 12:15:00|545.1|544.5|545.1|544.5|545.7|545.1|545.1|544.5|25
1587558000000|2020-04-22 12:20:00|545|544.4|544.4|543.8|545.1|544.5|544.1|543.5|6
1587558300000|2020-04-22 12:25:00|544.6|544|544.9|544.3|545.2|544.6|544.4|543.8|4
1587558600000|2020-04-22 12:30:00|544.8|544.2|544.4|543.8|544.9|544.3|544.4|543.8|83
1587558900000|2020-04-22 12:35:00|544.6|544|544.7|544.1|544.9|544.3|544.4|543.8|10
1587559200000|2020-04-22 12:40:00|544.6|544|546.1|545.5|546.4|545.8|544.4|543.8|166
1587562200000|2020-04-22 13:30:00|546.5|545.9|547.1|546.5|548.3|547.7|544.9|544.3|511
1587562500000|2020-04-22 13:35:00|547|546.4|548|547.4|548.6|548|546.4|545.8|156
1587562800000|2020-04-22 13:40:00|548.3|547.7|544.7|544.1|548.3|547.7|544.5|543.9|369
1587563100000|2020-04-22 13:45:00|544.8|544.2|543.7|543.1|545.3|544.7|543.7|543.1|125
1587563400000|2020-04-22 13:50:00|543.5|542.9|543.4|542.8|543.7|543.1|541.8|541.2|206
1587563700000|2020-04-22 13:55:00|543.5|542.9|542.1|541.5|543.7|543.1|542.1|541.5|218
1587564000000|2020-04-22 14:00:00|542.2|541.6|541|540.4|542.7|542.1|540.9|540.3|360
1587564300000|2020-04-22 14:05:00|540.9|540.3|542.2|541.6|542.5|541.9|540.9|540.3|277
1587564600000|2020-04-22 14:10:00|542.1|541.5|540.9|540.3|542.5|541.9|540.5|539.9|386
1587564900000|2020-04-22 14:15:00|541|540.4|541.1|540.5|541.2|540.6|540.6|540|322
1587565200000|2020-04-22 14:20:00|541.2|540.6|540.6|540|541.3|540.7|540.4|539.8|94
1587565500000|2020-04-22 14:25:00|540.5|539.9|540.2|539.6|541.5|540.9|540.1|539.5|263
1587565800000|2020-04-22 14:30:00|540.3|539.7|540.9|540.3|541.1|540.5|540.1|539.5|168
1587566100000|2020-04-22 14:35:00|540.8|540.2|540.9|540.3|540.9|540.3|540.2|539.6|96
1587566400000|2020-04-22 14:40:00|541.1|540.5|542.6|542|542.6|542|540.9|540.3|241
1587566700000|2020-04-22 14:45:00|542.8|542.2|542.8|542.2|543.1|542.5|542.4|541.8|91
1587567000000|2020-04-22 14:50:00|542.9|542.3|542.9|542.3|543.1|542.5|542.6|542|79
1587567300000|2020-04-22 14:55:00|543.1|542.5|543.8|543.2|544|543.4|542.6|542|88
1587567600000|2020-04-22 15:00:00|544|543.4|543.8|543.2|544.1|543.5|543.5|542.9|104
1587567900000|2020-04-22 15:05:00|543.7|543.1|543.5|542.9|544.5|543.9|543.4|542.8|85
1587568200000|2020-04-22 15:10:00|543.4|542.8|543|542.4|543.5|542.9|542.8|542.2|73
1587568500000|2020-04-22 15:15:00|542.9|542.3|543.3|542.7|543.8|543.2|542.8|542.2|90
1587568800000|2020-04-22 15:20:00|543.4|542.8|543.8|543.2|544.1|543.5|543.4|542.8|79
1587569100000|2020-04-22 15:25:00|543.9|543.3|545|544.4|545|544.4|543.9|543.3|75
1587569400000|2020-04-22 15:30:00|545.3|544.7|546.2|545.6|546.5|545.9|545.3|544.7|217
1587569700000|2020-04-22 15:35:00|546.3|545.7|545.8|545.2|546.4|545.8|545.6|545|100
1587570000000|2020-04-22 15:40:00|545.7|545.1|543.8|543.2|545.8|545.2|543.8|543.2|63
1587570300000|2020-04-22 15:45:00|543.9|543.3|543.6|543|544.3|543.7|543.6|543|87
1587570600000|2020-04-22 15:50:00|543.8|543.2|542.8|542.2|543.8|543.2|542.5|541.9|90
1587570900000|2020-04-22 15:55:00|542.6|542|542.1|541.5|542.6|542|542.1|541.5|80
1587571200000|2020-04-22 16:00:00|542.3|541.7|541.8|541.2|542.3|541.7|541.8|541.2|58
1587571500000|2020-04-22 16:05:00|541.6|541|542.6|542|542.6|542|541.6|541|112
1587571800000|2020-04-22 16:10:00|542.8|542.2|543.9|543.3|543.9|543.3|542.8|542.2|113
1587572100000|2020-04-22 16:15:00|544.1|543.5|544.4|543.8|544.5|543.9|544.1|543.5|61
1587572400000|2020-04-22 16:20:00|544.3|543.7|544.6|544|544.7|544.1|544.1|543.5|60
1587572700000|2020-04-22 16:25:00|544.4|543.8|543|542.4|544.5|543.9|542.8|542.2|88
1587573000000|2020-04-22 16:30:00|542.9|542.3|543.4|542.8|543.8|543.2|542.9|542.3|296
1587573300000|2020-04-22 16:35:00|543.5|542.9|544.2|543.6|544.2|543.6|543.2|542.6|80
1587573600000|2020-04-22 16:40:00|544|543.4|544.6|544|544.8|544.2|543.9|543.3|67
1587573900000|2020-04-22 16:45:00|544.7|544.1|545.1|544.5|545.3|544.7|544.5|543.9|331
1587574200000|2020-04-22 16:50:00|545.2|544.6|545.4|544.8|545.6|545|544.6|544|39
1587574500000|2020-04-22 16:55:00|545.3|544.7|545.3|544.7|545.5|544.9|545.1|544.5|35
1587574800000|2020-04-22 17:00:00|545.2|544.6|544.9|544.3|545.3|544.7|544.9|544.3|34
1587575100000|2020-04-22 17:05:00|545|544.4|544.4|543.8|545|544.4|544.3|543.7|178
1587575400000|2020-04-22 17:10:00|544.4|543.8|544.6|544|544.8|544.2|544.4|543.8|24
1587575700000|2020-04-22 17:15:00|544.5|543.9|544.3|543.7|544.6|544|544.3|543.7|38
1587576000000|2020-04-22 17:20:00|544.6|544|544.7|544.1|545.1|544.5|544.5|543.9|659
1587576300000|2020-04-22 17:25:00|544.5|543.9|544.3|543.7|544.7|544.1|544.3|543.7|63
1587576600000|2020-04-22 17:30:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|37
1587576900000|2020-04-22 17:35:00|544.3|543.7|544.3|543.7|544.4|543.8|544|543.4|26
1587577200000|2020-04-22 17:40:00|544.4|543.8|544|543.4|544.4|543.8|543.8|543.2|45
1587577500000|2020-04-22 17:45:00|543.7|543.1|544.3|543.7|544.4|543.8|543.7|543.1|43
1587577800000|2020-04-22 17:50:00|544.4|543.8|544.9|544.3|545.1|544.5|544.4|543.8|48
1587578100000|2020-04-22 17:55:00|544.8|544.2|545.1|544.5|545.2|544.6|544.5|543.9|54
1587578400000|2020-04-22 18:00:00|545|544.4|544.8|544.2|545.1|544.5|544.7|544.1|53
1587578700000|2020-04-22 18:05:00|544.9|544.3|543.8|543.2|544.9|544.3|543.5|542.9|637
1587579000000|2020-04-22 18:10:00|543.7|543.1|544.7|544.1|544.7|544.1|542.3|541.7|980
1587579300000|2020-04-22 18:15:00|544.5|543.9|544|543.4|545|544.4|543.7|543.1|189
1587600000000|2020-04-23 00:00:00|543.8|542.5|542.6|542|544.4|543.5|541.9|541.2|259
1587600300000|2020-04-23 00:05:00|542.5|541.9|540.6|540|542.5|541.9|540.6|540|50
1587600600000|2020-04-23 00:10:00|540.4|539.8|539.6|539|540.4|539.8|539.3|538.7|34
1587600900000|2020-04-23 00:15:00|539.4|538.8|539.8|539.2|539.9|539.3|539.3|538.7|30
1587601200000|2020-04-23 00:20:00|539.7|539.1|539.6|539|539.7|539.1|539.4|538.8|9
1587601500000|2020-04-23 00:25:00|539.5|538.9|540.1|539.5|540.1|539.5|539.3|538.7|7
1587601800000|2020-04-23 00:30:00|540.2|539.6|540.4|539.8|540.4|539.8|540.2|539.6|1
1587602100000|2020-04-23 00:35:00|540.3|539.7|540.4|539.8|540.4|539.8|540.2|539.6|102
1587602400000|2020-04-23 00:40:00|540.5|539.9|540.7|540.1|540.7|540.1|540.4|539.8|6
1587602700000|2020-04-23 00:45:00|540.5|539.9|540.6|540|540.7|540.1|540.4|539.8|10
1587603000000|2020-04-23 00:50:00|540.5|539.9|540.3|539.7|540.5|539.9|540.2|539.6|7
1587603300000|2020-04-23 00:55:00|540.2|539.6|540.5|539.9|540.5|539.9|540.1|539.5|3
1587603600000|2020-04-23 01:00:00|540.3|539.7|540.7|540.1|540.7|540.1|540.2|539.6|9
1587603900000|2020-04-23 01:05:00|540.6|540|541.5|540.9|541.5|540.9|540.6|540|43
1587604200000|2020-04-23 01:10:00|541.4|540.8|541.7|541.1|541.9|541.3|541.4|540.8|9
1587604500000|2020-04-23 01:15:00|541.8|541.2|541.6|541|541.9|541.3|541.6|541|3
1587604800000|2020-04-23 01:20:00|541.4|540.8|540.9|540.3|541.5|540.9|540.8|540.2|5
1587605100000|2020-04-23 01:25:00|541.1|540.5|541.1|540.5|541.4|540.8|541.1|540.5|7
1587605400000|2020-04-23 01:30:00|541.2|540.6|541.4|540.8|541.6|541|541.1|540.5|1
1587605700000|2020-04-23 01:35:00|541.5|540.9|541.6|541|541.8|541.2|541.5|540.9|1
1587606000000|2020-04-23 01:40:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|0
1587606300000|2020-04-23 01:45:00|541.7|541.1|542.1|541.5|542.3|541.7|541.1|540.5|25
1587606600000|2020-04-23 01:50:00|542.4|540.9|541.4|540.8|542.4|541.2|541|540.4|119
1587606900000|2020-04-23 01:55:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|0
1587607200000|2020-04-23 02:00:00|541.8|541.2|541.1|540.5|541.8|541.2|541.1|540.5|9
1587607500000|2020-04-23 02:05:00|541.2|540.6|540.8|540.2|541.2|540.6|540.8|540.2|0
1587607800000|2020-04-23 02:10:00|540.9|540.3|540.8|540.2|541.1|540.5|540.8|540.2|4
1587608100000|2020-04-23 02:15:00|540.7|540.1|540.9|540.3|540.9|540.3|540.4|539.8|7
1587608400000|2020-04-23 02:20:00|540.8|540.2|540.8|540.2|540.9|540.3|540.7|540.1|0
1587608700000|2020-04-23 02:25:00|540.6|540|540.6|540|540.6|540|540.4|539.8|1
1587609000000|2020-04-23 02:30:00|540.4|539.8|540.6|540|540.6|540|540.4|539.8|0
1587609300000|2020-04-23 02:35:00|540.7|540.1|540.9|540.3|541.1|540.5|540.7|540.1|2
1587609600000|2020-04-23 02:40:00|540.8|540.2|540.9|540.3|541.1|540.5|540.8|540.2|1
1587609900000|2020-04-23 02:45:00|540.8|540.2|540.6|540|540.9|540.3|540.4|539.8|4
1587610200000|2020-04-23 02:50:00|540.5|539.9|540.4|539.8|540.5|539.9|540.4|539.8|0
1587610500000|2020-04-23 02:55:00|540.5|539.9|540.6|540|540.6|540|540.5|539.9|1
1587610800000|2020-04-23 03:00:00|540.7|540.1|540.7|540.1|541|540.4|540.7|540.1|1
1587611100000|2020-04-23 03:05:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|0
1587611400000|2020-04-23 03:10:00|540.8|540.2|540.8|540.2|540.8|540.2|540.6|540|1
1587611700000|2020-04-23 03:15:00|540.9|540.3|540.8|540.2|540.9|540.3|540.8|540.2|0
1587612000000|2020-04-23 03:20:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|5
1587612300000|2020-04-23 03:25:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|2
1587612600000|2020-04-23 03:30:00|540.4|539.8|540.3|539.7|540.5|539.9|540.2|539.6|0
1587612900000|2020-04-23 03:35:00|540.1|539.5|540.1|539.5|540.2|539.6|540|539.4|0
1587613200000|2020-04-23 03:40:00|540.2|539.6|540.1|539.5|540.3|539.7|540.1|539.5|2
1587613500000|2020-04-23 03:45:00|540|539.4|540|539.4|540.1|539.5|539.9|539.3|0
1587613800000|2020-04-23 03:50:00|540.1|539.5|539.9|539.3|540.1|539.5|539.9|539.3|0
1587614100000|2020-04-23 03:55:00|539.8|539.2|539.8|539.2|539.8|539.2|539.7|539.1|2
1587614400000|2020-04-23 04:00:00|||||||||2
1587614700000|2020-04-23 04:05:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|0
1587615000000|2020-04-23 04:10:00|539.6|539|539.6|539|539.7|539.1|539.4|538.8|3
1587615300000|2020-04-23 04:15:00|539.7|539.1|539.9|539.3|539.9|539.3|539.7|539.1|1
1587615600000|2020-04-23 04:20:00|540|539.4|540.1|539.5|540.2|539.6|540|539.4|0
1587615900000|2020-04-23 04:25:00|540.2|539.6|540.1|539.5|540.2|539.6|540|539.4|0
1587616200000|2020-04-23 04:30:00|540|539.4|540.5|539.9|540.5|539.9|539.9|539.3|2
1587616500000|2020-04-23 04:35:00|540.4|539.8|540.6|540|540.6|540|540.3|539.7|0
1587616800000|2020-04-23 04:40:00|540.4|539.8|540.3|539.7|540.5|539.9|540.3|539.7|0
1587617100000|2020-04-23 04:45:00|540.4|539.8|540.4|539.8|540.5|539.9|540.4|539.8|0
1587617400000|2020-04-23 04:50:00|540.5|539.9|540.4|539.8|540.5|539.9|540.3|539.7|0
1587617700000|2020-04-23 04:55:00|540.3|539.7|540.3|539.7|540.4|539.8|540.1|539.5|8
1587618000000|2020-04-23 05:00:00|540.6|540|540.5|539.9|540.6|540|540.4|539.8|4
1587618300000|2020-04-23 05:05:00|540.6|540|540.8|540.2|540.8|540.2|540.3|539.7|19
1587618600000|2020-04-23 05:10:00|540.7|540.1|541.5|540.9|541.5|540.9|540.6|540|16
1587618900000|2020-04-23 05:15:00|541.4|540.8|541.6|541|541.6|541|541.4|540.8|2
1587619200000|2020-04-23 05:20:00|541.7|541.1|541.6|541|541.7|541.1|541.6|541|0
1587619500000|2020-04-23 05:25:00|541.7|541.1|541.5|540.9|542.1|541.5|541.5|540.9|11
1587619800000|2020-04-23 05:30:00|541.4|540.8|541.1|540.5|541.4|540.8|541.1|540.5|1
1587620100000|2020-04-23 05:35:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|1
1587620400000|2020-04-23 05:40:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|2
1587620700000|2020-04-23 05:45:00|541.1|540.5|541.1|540.5|541.2|540.6|541.1|540.5|1
1587621000000|2020-04-23 05:50:00|541|540.4|540.8|540.2|541|540.4|540.8|540.2|1
1587621300000|2020-04-23 05:55:00|540.7|540.1|540.5|539.9|540.7|540.1|540.4|539.8|4
1587621600000|2020-04-23 06:00:00|540.6|540|540.6|540|541|540.4|540.3|539.7|5
1587621900000|2020-04-23 06:05:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|1
1587622200000|2020-04-23 06:10:00|540.7|540.1|540.4|539.8|540.8|540.2|540.4|539.8|5
1587622500000|2020-04-23 06:15:00|540.3|539.7|539.9|539.3|540.3|539.7|539.9|539.3|2
1587622800000|2020-04-23 06:20:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|8
1587623100000|2020-04-23 06:25:00|539.9|539.3|540.8|540.2|540.8|540.2|539.8|539.2|5
1587623400000|2020-04-23 06:30:00|540.9|540.3|541.8|541.2|542|541.4|540.9|540.3|5
1587623700000|2020-04-23 06:35:00|541.6|541|541.9|541.3|542|541.4|541.5|540.9|7
1587624000000|2020-04-23 06:40:00|542|541.4|542.7|542.1|542.8|542.2|541.9|541.3|16
1587624300000|2020-04-23 06:45:00|542.8|542.2|544.2|543.6|544.2|543.6|542.8|542.2|64
1587624600000|2020-04-23 06:50:00|544.4|543.8|544|543.4|544.7|544.1|543.8|543.2|13
1587624900000|2020-04-23 06:55:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|16
1587625200000|2020-04-23 07:00:00|543.6|543|543.1|542.5|543.8|543.2|542.8|542.2|27
1587625500000|2020-04-23 07:05:00|543|542.4|544.4|543.8|544.4|543.8|542.8|542.2|9
1587625800000|2020-04-23 07:10:00|544.7|544.1|545|544.4|545.1|544.5|544.4|543.8|16
1587626100000|2020-04-23 07:15:00|544.9|544.3|545.9|545.3|545.9|545.3|544.8|544.2|17
1587626400000|2020-04-23 07:20:00|545.8|545.2|546.1|545.5|546.4|545.8|545.8|545.2|11
1587626700000|2020-04-23 07:25:00|546.3|545.7|546.2|545.6|547.1|546.5|546.1|545.5|45
1587627000000|2020-04-23 07:30:00|546.1|545.5|548.6|548|548.8|548.2|546.1|545.5|15
1587627300000|2020-04-23 07:35:00|548.7|548.1|548|547.4|549.3|548.7|547.7|547.1|36
1587627600000|2020-04-23 07:40:00|548.1|547.5|548.6|548|548.7|548.1|548.1|547.5|5
1587627900000|2020-04-23 07:45:00|548.8|548.2|548.1|547.5|549|548.4|548.1|547.5|4
1587628200000|2020-04-23 07:50:00|548|547.4|547.1|546.5|548.1|547.5|546.9|546.3|13
1587628500000|2020-04-23 07:55:00|547.2|546.6|546.1|545.5|547.2|546.6|545.8|545.2|11
1587628800000|2020-04-23 08:00:00|546.3|545.7|545.8|545.2|546.4|545.8|545.8|545.2|20
1587629100000|2020-04-23 08:05:00|545.6|545|545.8|545.2|545.8|545.2|545.3|544.7|6
1587629400000|2020-04-23 08:10:00|545.9|545.3|546.6|546|546.9|546.3|545.9|545.3|79
1587629700000|2020-04-23 08:15:00|546.5|545.9|547.6|547|547.7|547.1|546.5|545.9|8
1587630000000|2020-04-23 08:20:00|547.7|547.1|548.6|548|548.8|548.2|547.7|547.1|34
1587630300000|2020-04-23 08:25:00|548.5|547.9|549.5|548.9|549.5|548.9|548.3|547.7|20
1587630600000|2020-04-23 08:30:00|549.4|548.8|548.4|547.8|549.6|549|547.9|547.3|53
1587630900000|2020-04-23 08:35:00|548.6|548|547.7|547.1|548.7|548.1|547.7|547.1|12
1587631200000|2020-04-23 08:40:00|547.8|547.2|548.4|547.8|548.7|548.1|547.1|546.5|26
1587631500000|2020-04-23 08:45:00|548.3|547.7|548.3|547.7|548.9|548.3|548.2|547.6|49
1587631800000|2020-04-23 08:50:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|9
1587632100000|2020-04-23 08:55:00|548.1|547.5|548.1|547.5|548.1|547.5|547.9|547.3|5
1587632400000|2020-04-23 09:00:00|547.9|547.3|548.2|547.6|548.3|547.7|547.9|547.3|6
1587632700000|2020-04-23 09:05:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|20
1587633000000|2020-04-23 09:10:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|5
1587633300000|2020-04-23 09:15:00|547.8|547.2|548.3|547.7|548.4|547.8|547.8|547.2|6
1587633600000|2020-04-23 09:20:00|548.2|547.6|548.1|547.5|548.4|547.8|548.1|547.5|2
1587633900000|2020-04-23 09:25:00|548.2|547.6|549.2|548.6|549.2|548.6|548.2|547.6|16
1587634200000|2020-04-23 09:30:00|549.1|548.5|550.7|550.1|550.8|550.1|549.1|548.5|82
1587634500000|2020-04-23 09:35:00|550.6|550|550.5|549.9|550.7|550.1|550.3|549.7|34
1587634800000|2020-04-23 09:40:00|550.3|549.7|550.5|549.9|550.7|550.1|550.1|549.5|7
1587635100000|2020-04-23 09:45:00|550.6|550|550.5|549.9|550.9|550.3|550.2|549.6|14
1587635400000|2020-04-23 09:50:00|550.4|549.8|549.8|549.2|550.5|549.9|549.8|549.2|17
1587635700000|2020-04-23 09:55:00|549.9|549.3|550.1|549.5|550.2|549.6|549.9|549.3|2
1587636000000|2020-04-23 10:00:00|550.2|549.6|549.4|548.8|550.2|549.6|549|548.4|25
1587636300000|2020-04-23 10:05:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|4
1587636600000|2020-04-23 10:10:00|549.3|548.7|548.6|548|549.5|548.9|548.6|548|30
1587636900000|2020-04-23 10:15:00|548.5|547.9|549.1|548.5|549.2|548.6|548.4|547.8|81
1587637200000|2020-04-23 10:20:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|10
1587637500000|2020-04-23 10:25:00|549.5|548.9|551|550.4|551|550.4|549.4|548.8|38
1587637800000|2020-04-23 10:30:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|19
1587638100000|2020-04-23 10:35:00|551.2|550.6|551.7|551.1|552.2|551.6|551.2|550.6|96
1587638400000|2020-04-23 10:40:00|551.5|550.9|551|550.4|551.5|550.9|550.9|550.3|13
1587638700000|2020-04-23 10:45:00|550.9|550.3|550.5|549.9|550.9|550.3|550.3|549.7|10
1587639000000|2020-04-23 10:50:00|550.6|550|551|550.4|551|550.4|550.6|550|0
1587639300000|2020-04-23 10:55:00|550.8|550.2|549.1|548.5|550.8|550.2|548.9|548.3|138
1587639600000|2020-04-23 11:00:00|548.9|548.3|548.5|547.9|549.3|548.7|548.1|547.5|32
1587639900000|2020-04-23 11:05:00|548.6|548|548.5|547.9|549|548.4|548.4|547.8|8
1587640200000|2020-04-23 11:10:00|548.7|548.1|548.6|548|549.1|548.5|548.4|547.8|11
1587640500000|2020-04-23 11:15:00|548.4|547.8|548.9|548.3|549|548.4|548.1|547.5|11
1587640800000|2020-04-23 11:20:00|549|548.4|549.1|548.5|549.3|548.7|548.8|548.2|2
1587641100000|2020-04-23 11:25:00|549.2|548.6|549.1|548.5|549.4|548.8|548.9|548.3|5
1587641400000|2020-04-23 11:30:00|549.2|548.6|549.7|549.1|550.1|549.5|548.8|548.2|30
1587641700000|2020-04-23 11:35:00|549.6|549|549.8|549.2|549.9|549.3|549.6|549|2
1587642000000|2020-04-23 11:40:00|549.7|549.1|548.9|548.3|549.7|549.1|548.9|548.3|11
1587642300000|2020-04-23 11:45:00|548.8|548.2|547.6|547|548.9|548.3|547.6|547|133
1587642600000|2020-04-23 11:50:00|547.7|547.1|547.4|546.8|547.7|547.1|547.1|546.5|9
1587642900000|2020-04-23 11:55:00|547.3|546.7|547.3|546.7|548.1|547.5|547.3|546.7|13
1587643200000|2020-04-23 12:00:00|547.1|546.5|547.3|546.7|547.6|547|547.1|546.5|5
1587643500000|2020-04-23 12:05:00|547.2|546.6|547.8|547.2|548.1|547.5|547.2|546.6|85
1587643800000|2020-04-23 12:10:00|547.6|547|546.8|546.2|548.3|547.7|546.8|546.2|28
1587644100000|2020-04-23 12:15:00|546.9|546.3|548|547.4|548.6|548|546.7|546.1|39
1587644400000|2020-04-23 12:20:00|548.1|547.5|547.9|547.3|548.1|547.5|547.8|547.2|40
1587644700000|2020-04-23 12:25:00|548.1|547.5|547.5|546.9|548.1|547.5|547.3|546.7|44
1587645000000|2020-04-23 12:30:00|547.4|546.8|546.6|546|547.4|546.8|546.2|545.6|89
1587645300000|2020-04-23 12:35:00|546.8|546.2|549.5|548.9|549.7|549.1|546.6|546|76
1587645600000|2020-04-23 12:40:00|549.6|549|548.7|548.1|549.9|549.3|548.7|548.1|75
1587648600000|2020-04-23 13:30:00|548.9|548.3|550.1|549.5|552|551.4|548.9|548.3|742
1587648900000|2020-04-23 13:35:00|550.2|549.6|550|549.4|550.2|549.6|547.6|547|757
1587649200000|2020-04-23 13:40:00|549.9|549.3|549.7|549.1|550.3|549.7|548|547.4|163
1587649500000|2020-04-23 13:45:00|549.8|549.2|545.6|545|549.8|549.2|545.4|544.8|275
1587649800000|2020-04-23 13:50:00|545.7|545.1|545.7|545.1|546.5|545.9|545|544.4|258
1587650100000|2020-04-23 13:55:00|545.5|544.9|545.8|545.2|545.8|545.2|544.9|544.3|100
1587650400000|2020-04-23 14:00:00|545.7|545.1|544.2|543.6|546.5|545.9|544.2|543.6|1151
1587650700000|2020-04-23 14:05:00|544.4|543.8|543|542.4|544.4|543.8|543|542.4|287
1587651000000|2020-04-23 14:10:00|543.1|542.5|543|542.4|543.6|543|542.5|541.9|182
1587651300000|2020-04-23 14:15:00|542.9|542.3|545|544.4|545.2|544.6|542.9|542.3|293
1587651600000|2020-04-23 14:20:00|545.3|544.7|546.6|546|547.6|547|545.3|544.7|443
1587651900000|2020-04-23 14:25:00|546.4|545.8|546.8|546.2|547|546.4|545.9|545.3|267
1587652200000|2020-04-23 14:30:00|546.6|546|547.3|546.7|547.6|547|546.5|545.9|380
1587652500000|2020-04-23 14:35:00|547.6|547|547.8|547.2|547.8|547.2|546.6|546|167
1587652800000|2020-04-23 14:40:00|548|547.4|547.8|547.2|548.3|547.7|547.3|546.7|154
1587653100000|2020-04-23 14:45:00|547.6|547|547.6|547|548.6|548|547.1|546.5|119
1587653400000|2020-04-23 14:50:00|547.8|547.2|546.6|546|547.8|547.2|546.1|545.5|144
1587653700000|2020-04-23 14:55:00|546.4|545.8|545.7|545.1|546.6|546|545.3|544.7|151
1587654000000|2020-04-23 15:00:00|545.6|545|545.6|545|546|545.4|544.8|544.2|84
1587654300000|2020-04-23 15:05:00|545.5|544.9|545.8|545.2|545.8|545.2|545.1|544.5|127
1587654600000|2020-04-23 15:10:00|545.7|545.1|545.8|545.2|545.8|545.2|545.3|544.7|76
1587654900000|2020-04-23 15:15:00|545.9|545.3|544.6|544|546|545.4|544.6|544|154
1587655200000|2020-04-23 15:20:00|544.8|544.2|544|543.4|545.1|544.5|543.8|543.2|158
1587655500000|2020-04-23 15:25:00|544.1|543.5|544.8|544.2|544.8|544.2|544.1|543.5|103
1587655800000|2020-04-23 15:30:00|544.9|544.3|544.1|543.5|545.1|544.5|543.6|543|135
1587656100000|2020-04-23 15:35:00|544|543.4|544|543.4|544.1|543.5|543.1|542.5|150
1587656400000|2020-04-23 15:40:00|544.1|543.5|545.2|544.6|545.4|544.8|543.7|543.1|154
1587656700000|2020-04-23 15:45:00|545.3|544.7|544.8|544.2|545.3|544.7|544.3|543.7|102
1587657000000|2020-04-23 15:50:00|544.7|544.1|545.2|544.6|545.7|545.1|544.5|543.9|99
1587657300000|2020-04-23 15:55:00|545|544.4|543.7|543.1|545.2|544.6|543.7|543.1|172
1587657600000|2020-04-23 16:00:00|543.5|542.9|542.9|542.3|543.7|543.1|542.9|542.3|135
1587657900000|2020-04-23 16:05:00|543|542.4|544|543.4|544.3|543.7|543|542.4|316
1587658200000|2020-04-23 16:10:00|544.1|543.5|543.5|542.9|544.3|543.7|543.3|542.7|72
1587658500000|2020-04-23 16:15:00|543.4|542.8|543.6|543|543.9|543.3|543.3|542.7|78
1587658800000|2020-04-23 16:20:00|543.7|543.1|543.9|543.3|544.1|543.5|543.3|542.7|78
1587659100000|2020-04-23 16:25:00|544.1|543.5|544.4|543.8|544.5|543.9|543.7|543.1|131
1587659400000|2020-04-23 16:30:00|544.5|543.9|544.1|543.5|544.5|543.9|543.5|542.9|135
1587659700000|2020-04-23 16:35:00|543.8|543.2|544.6|544|544.6|544|543.6|543|336
1587660000000|2020-04-23 16:40:00|544.5|543.9|543.3|542.7|544.8|544.2|543.1|542.5|124
1587660300000|2020-04-23 16:45:00|543.2|542.6|542.7|542.1|543.6|543|542.6|542|109
1587660600000|2020-04-23 16:50:00|542.6|542|542.6|542|542.8|542.2|542.6|542|57
1587660900000|2020-04-23 16:55:00|542.7|542.1|542.9|542.3|542.9|542.3|542.6|542|32
1587661200000|2020-04-23 17:00:00|543.1|542.5|542.9|542.3|543.3|542.7|542.8|542.2|36
1587661500000|2020-04-23 17:05:00|543.1|542.5|544.3|543.7|544.3|543.7|542.8|542.2|70
1587661800000|2020-04-23 17:10:00|544.5|543.9|544.3|543.7|544.6|544|544.1|543.5|61
1587662100000|2020-04-23 17:15:00|544.1|543.5|543.2|542.6|544.2|543.6|543.1|542.5|58
1587662400000|2020-04-23 17:20:00|543.3|542.7|544|543.4|544|543.4|543.1|542.5|1616
1587662700000|2020-04-23 17:25:00|543.8|543.2|543.3|542.7|544.1|543.5|543.3|542.7|99
1587663000000|2020-04-23 17:30:00|543.4|542.8|543.3|542.7|543.8|543.2|543.3|542.7|39
1587663300000|2020-04-23 17:35:00|543.5|542.9|542.9|542.3|543.8|543.2|542.8|542.2|144
1587663600000|2020-04-23 17:40:00|542.8|542.2|542.8|542.2|543.3|542.7|542.3|541.7|253
1587663900000|2020-04-23 17:45:00|542.6|542|542.6|542|542.7|542.1|542.4|541.8|133
1587664200000|2020-04-23 17:50:00|542.5|541.9|542.4|541.8|542.6|542|542.4|541.8|108
1587664500000|2020-04-23 17:55:00|542.3|541.7|542.3|541.7|542.4|541.8|542.2|541.6|106
1587664800000|2020-04-23 18:00:00|542.2|541.6|542.5|541.9|543.3|542.7|542.1|541.5|225
1587665100000|2020-04-23 18:05:00|542.6|542|543.3|542.7|543.6|543|542.4|541.8|161
1587665400000|2020-04-23 18:10:00|543.2|542.6|546.9|546.3|546.9|546.3|542.4|541.8|924
1587665700000|2020-04-23 18:15:00|547|546.4|546.9|546.3|547.7|547.1|546.5|545.9|504
1587686400000|2020-04-24 00:00:00|548.1|547.5|549.4|548.8|549.8|549.2|547.9|547.1|209
1587686700000|2020-04-24 00:05:00|549.5|548.9|548.8|548.2|549.5|548.9|547.7|546.9|16
1587687000000|2020-04-24 00:10:00|548.9|548.3|548.3|547.7|549.1|548.5|548.3|547.6|19
1587687300000|2020-04-24 00:15:00|548.2|547.6|547.7|547.1|548.3|547.6|547.4|546.6|40
1587687600000|2020-04-24 00:20:00|547.4|546.8|547.9|547.3|547.9|547.3|547.4|546.6|2
1587687900000|2020-04-24 00:25:00|547.7|547.1|548.3|547.7|548.3|547.7|547.7|547.1|2
1587688200000|2020-04-24 00:30:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|6
1587688500000|2020-04-24 00:35:00|548.1|547.5|548|547.4|548.2|547.6|547.9|547.3|23
1587688800000|2020-04-24 00:40:00|548.1|547.5|547.9|547.3|548.6|548|547.9|547.3|27
1587689100000|2020-04-24 00:45:00|547.7|547.1|547.7|547.1|547.7|547.1|547.6|547|1
1587689400000|2020-04-24 00:50:00|547.6|547|547.4|546.8|547.7|547.1|547.4|546.8|8
1587689700000|2020-04-24 00:55:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|2
1587690000000|2020-04-24 01:00:00|547.9|547.3|548.1|547.5|548.3|547.7|547.9|547.3|52
1587690300000|2020-04-24 01:05:00|548.2|547.6|548.6|548|548.6|548|548.2|547.6|16
1587690600000|2020-04-24 01:10:00|||||||||15
1587690900000|2020-04-24 01:15:00|||||||||30
1587691200000|2020-04-24 01:20:00|548.7|548.1|549|548.4|549|548.4|548.7|548.1|30
1587691500000|2020-04-24 01:25:00|548.9|548.3|548.6|548|548.9|548.3|548.5|547.9|8
1587691800000|2020-04-24 01:30:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|6
1587692100000|2020-04-24 01:35:00|548.4|547.8|548.5|547.9|548.7|548.1|548.4|547.8|0
1587692400000|2020-04-24 01:40:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|0
1587692700000|2020-04-24 01:45:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|1
1587693000000|2020-04-24 01:50:00|548.8|548.2|549.2|548.6|549.3|548.7|548.8|548.2|31
1587693300000|2020-04-24 01:55:00|549.1|548.5|548.8|548.2|549.1|548.5|548.7|548.1|2
1587693600000|2020-04-24 02:00:00|548.7|548.1|549.1|548.5|549.1|548.5|548.7|548.1|0
1587693900000|2020-04-24 02:05:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|0
1587694200000|2020-04-24 02:10:00|549|548.4|549|548.4|549|548.4|549|548.4|0
1587694500000|2020-04-24 02:15:00|548.9|548.3|548.9|548.3|549.2|548.6|548.7|548.1|3
1587694800000|2020-04-24 02:20:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|2
1587695100000|2020-04-24 02:25:00|||||||||1
1587695400000|2020-04-24 02:30:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|5
1587695700000|2020-04-24 02:35:00|548.6|548|548.6|548|548.7|548.1|548.6|548|2
1587696000000|2020-04-24 02:40:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|1
1587696300000|2020-04-24 02:45:00|548.9|548.3|549|548.4|549|548.4|548.7|548.1|5
1587696900000|2020-04-24 02:55:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|0
1587697200000|2020-04-24 03:00:00|||||||||1
1587697500000|2020-04-24 03:05:00|548.9|548.3|548.9|548.3|549|548.4|548.9|548.3|1
1587697800000|2020-04-24 03:10:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|0
1587698100000|2020-04-24 03:15:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|0
1587698400000|2020-04-24 03:20:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|1
1587698700000|2020-04-24 03:25:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|1
1587699000000|2020-04-24 03:30:00|548.7|548.1|548.2|547.6|548.8|548.1|548.2|547.6|0
1587699300000|2020-04-24 03:35:00|548.3|547.7|548.4|547.8|548.5|547.9|548.2|547.6|0
1587699900000|2020-04-24 03:45:00|548.2|547.6|548.4|547.8|548.5|547.9|548.2|547.6|1
1587700200000|2020-04-24 03:50:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|1
1587700500000|2020-04-24 03:55:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|1
1587700800000|2020-04-24 04:00:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|1
1587701100000|2020-04-24 04:05:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|0
1587701400000|2020-04-24 04:10:00|548.4|547.8|548.4|547.8|548.6|548|548.2|547.6|1
1587701700000|2020-04-24 04:15:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|0
1587702000000|2020-04-24 04:20:00|548.3|547.7|548.2|547.6|548.5|547.9|548.2|547.6|0
1587702300000|2020-04-24 04:25:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|1
1587702600000|2020-04-24 04:30:00|548.4|547.8|548.4|547.8|548.8|548.1|548.4|547.5|0
1587702900000|2020-04-24 04:35:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|1
1587703200000|2020-04-24 04:40:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|0
1587703500000|2020-04-24 04:45:00|548.4|547.4|548.4|547.8|548.5|547.9|548.3|547.4|0
1587703800000|2020-04-24 04:50:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|1
1587704100000|2020-04-24 04:55:00|548.1|547.5|548.1|547.5|548.2|547.6|548|547.4|0
1587704400000|2020-04-24 05:00:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|7
1587704700000|2020-04-24 05:05:00|547.8|547.2|547.7|547.1|547.9|547.3|547.7|547.1|0
1587705000000|2020-04-24 05:10:00|547.8|547.2|547.9|547.3|548|547.4|547.7|547.1|3
1587705300000|2020-04-24 05:15:00|548|547.4|549|548.4|549|548.4|548|547.4|9
1587705600000|2020-04-24 05:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.7|548.1|1
1587705900000|2020-04-24 05:25:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|1
1587706200000|2020-04-24 05:30:00|548.7|548.1|548.6|548|548.7|548.1|548.5|547.9|0
1587706500000|2020-04-24 05:35:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|17
1587707400000|2020-04-24 05:50:00|||||||||8
1587707700000|2020-04-24 05:55:00|549|548.4|549.2|548.6|549.2|548.6|548.9|548.3|2
1587708000000|2020-04-24 06:00:00|549|548.4|548.8|548.2|549|548.4|548.7|548.1|7
1587708300000|2020-04-24 06:05:00|548.7|548.1|548.3|547.7|548.7|548.1|548.3|547.7|26
1587708600000|2020-04-24 06:10:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|9
1587708900000|2020-04-24 06:15:00|548.4|547.8|548.1|547.5|548.7|548.1|547.9|547.3|31
1587709200000|2020-04-24 06:20:00|548|547.4|546.6|546|548|547.4|546.6|546|51
1587709500000|2020-04-24 06:25:00|546.5|545.9|546.4|545.8|546.5|545.9|545.9|545.3|31
1587709800000|2020-04-24 06:30:00|546.6|546|547.2|546.6|547.2|546.6|546.6|546|1
1587710100000|2020-04-24 06:35:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|9
1587710400000|2020-04-24 06:40:00|547.1|546.5|547|546.4|547.1|546.5|546.7|546.1|3
1587710700000|2020-04-24 06:45:00|546.9|546.3|546.9|546.3|547.1|546.5|546.7|546.1|1
1587711000000|2020-04-24 06:50:00|547|546.4|546.7|546.1|547.2|546.6|546.5|545.9|4
1587711300000|2020-04-24 06:55:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|5
1587711600000|2020-04-24 07:00:00|546.4|545.8|546.4|545.8|546.4|545.8|545.9|545.3|10
1587711900000|2020-04-24 07:05:00|546.6|546|546.7|546.1|547.4|546.8|546.6|546|40
1587712200000|2020-04-24 07:10:00|546.8|546.2|547.1|546.5|547.3|546.7|546.8|546.2|46
1587712500000|2020-04-24 07:15:00|547.2|546.6|548.1|547.5|548.5|547.9|547.1|546.5|21
1587712800000|2020-04-24 07:20:00|548|547.4|547.7|547.1|548.3|547.7|547.5|546.9|27
1587713100000|2020-04-24 07:25:00|547.6|547|548|547.4|548.7|548.1|547.6|547|20
1587713400000|2020-04-24 07:30:00|548.1|547.5|547.6|547|548.1|547.5|547.2|546.6|18
1587713700000|2020-04-24 07:35:00|547.7|547.1|547.9|547.3|547.9|547.3|547.7|547.1|1
1587714000000|2020-04-24 07:40:00|547.8|547.2|547.9|547.3|547.9|547.3|547.6|547|1
1587714300000|2020-04-24 07:45:00|||||||||1
1587714600000|2020-04-24 07:50:00|547.8|547.2|548.4|547.8|548.4|547.8|547.3|546.7|21
1587714900000|2020-04-24 07:55:00|548.3|547.7|547.9|547.3|548.4|547.8|547.9|547.3|10
1587715200000|2020-04-24 08:00:00|547.8|547.2|547.6|547|547.9|547.3|547.6|547|3
1587715500000|2020-04-24 08:05:00|547.5|546.9|547.1|546.5|547.6|547|547|546.4|7
1587715800000|2020-04-24 08:10:00|547.2|546.6|547.2|546.6|547.2|546.6|547|546.4|2
1587716100000|2020-04-24 08:15:00|547|546.4|546.8|546.2|547.2|546.6|546.7|546.1|2
1587716400000|2020-04-24 08:20:00|546.7|546.1|546.7|546.1|546.9|546.3|546.5|545.9|10
1587716700000|2020-04-24 08:25:00|546.9|546.3|546.9|546.3|546.9|546.3|546.7|546.1|1
1587717000000|2020-04-24 08:30:00|546.7|546.1|547|546|547|546.4|546.7|546|5
1587717300000|2020-04-24 08:35:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|0
1587717600000|2020-04-24 08:40:00|547|546.4|547.7|547.1|548.1|547.3|546.8|546.2|3
1587717900000|2020-04-24 08:45:00|547.6|547|547.4|546.8|547.9|547.3|547.4|546.8|7
1587718200000|2020-04-24 08:50:00|547.1|546.5|547.1|546.5|547.3|546.7|547|546.4|65
1587718500000|2020-04-24 08:55:00|547.2|546.6|547|546.4|547.3|546.7|547|546.4|32
1587718800000|2020-04-24 09:00:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|68
1587719100000|2020-04-24 09:05:00|546.7|546.1|544.7|544.1|546.7|546.1|544.7|544.1|65
1587719400000|2020-04-24 09:10:00|544.6|544|544.3|543.7|544.7|544.1|543.7|543|81
1587719700000|2020-04-24 09:15:00|544.1|543.5|543.2|542.6|544.1|543.5|542.5|541.9|65
1587720000000|2020-04-24 09:20:00|543.4|542.8|542.7|542.1|543.4|542.8|542.5|541.9|40
1587720300000|2020-04-24 09:25:00|542.4|541.8|542.4|541.8|542.6|542|542.2|541.6|28
1587720600000|2020-04-24 09:30:00|542.7|542.1|542.5|541.9|542.7|542.1|542|541.4|25
1587720900000|2020-04-24 09:35:00|542.3|541.7|542.5|541.9|542.9|542.3|542.2|541.6|11
1587721200000|2020-04-24 09:40:00|542.8|542.2|544|543.4|544.2|543.6|542.8|542.2|8
1587721500000|2020-04-24 09:45:00|543.7|543.1|543.1|542.5|543.7|543.1|543.1|542.5|12
1587721800000|2020-04-24 09:50:00|543.3|542.7|543.3|542.7|543.4|542.8|543.1|542.5|3
1587722100000|2020-04-24 09:55:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|4
1587722400000|2020-04-24 10:00:00|544|543.4|545.1|544.5|545.6|545|543.6|543|49
1587722700000|2020-04-24 10:05:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|3
1587723000000|2020-04-24 10:10:00|544.9|544.3|545.1|544.5|545.1|544.5|544.8|544.2|6
1587723300000|2020-04-24 10:15:00|545.3|544.7|546.1|545.5|546.1|545.5|545.1|544.5|43
1587723600000|2020-04-24 10:20:00|545.9|545.3|545.2|544.6|546.1|545.5|545.2|544.6|4
1587723900000|2020-04-24 10:25:00|545.3|544.7|545.2|544.6|545.3|544.7|544.9|544.3|10
1587724200000|2020-04-24 10:30:00|545.3|544.7|546.1|545.5|546.1|545.5|545.1|544.5|24
1587724500000|2020-04-24 10:35:00|545.8|545.2|545.2|544.6|546|545.4|545.2|544.6|138
1587724800000|2020-04-24 10:40:00|545|544.4|545.8|545.2|545.8|545.2|545|544.4|3
1587725100000|2020-04-24 10:45:00|545.6|545|544.5|543.9|545.8|545.2|544.2|543.6|25
1587725400000|2020-04-24 10:50:00|544.4|543.8|545.2|544.6|545.4|544.8|544.3|543.7|21
1587725700000|2020-04-24 10:55:00|545.1|544.5|545.4|544.8|545.4|544.8|544.9|544.3|7
1587726000000|2020-04-24 11:00:00|545.3|544.7|544.5|543.9|545.3|544.7|544.5|543.9|17
1587726300000|2020-04-24 11:05:00|544.6|544|544.4|543.8|544.6|544|544.3|543.7|28
1587726600000|2020-04-24 11:10:00|544.5|543.9|544.5|543.9|544.7|544.1|544.5|543.9|1
1587726900000|2020-04-24 11:15:00|544.6|544|544.8|544.2|545|544.4|544.5|543.9|11
1587727200000|2020-04-24 11:20:00|544.9|544.3|544.3|543.7|545|544.4|544.3|543.7|9
1587727500000|2020-04-24 11:25:00|544.4|543.8|543.7|543.1|544.4|543.8|543.3|542.7|14
1587727800000|2020-04-24 11:30:00|543.8|543.2|543.1|542.5|543.8|543.2|543.1|542.5|5
1587728100000|2020-04-24 11:35:00|543|542.4|542.7|542.1|543.1|542.5|542.7|542|14
1587728400000|2020-04-24 11:40:00|542.8|542.2|543.6|543|543.6|543|542.6|542|26
1587728700000|2020-04-24 11:45:00|543.5|542.9|543.9|543.3|544.2|543.5|543.4|542.7|4
1587729000000|2020-04-24 11:50:00|544.2|543.2|544.3|543.7|544.6|544|544.1|543.2|4
1587729300000|2020-04-24 11:55:00|544.4|543.8|545.5|544.9|545.5|544.9|544.4|543.8|5
1587729600000|2020-04-24 12:00:00|545.4|544.8|543.9|543.3|545.6|545|543.6|543|51
1587729900000|2020-04-24 12:05:00|543.6|543|543.1|542.5|543.6|543|543|542.4|48
1587730200000|2020-04-24 12:10:00|543|542.4|543.9|543.3|543.9|543.3|542.9|542.3|43
1587730500000|2020-04-24 12:15:00|544|543.4|543.4|542.8|544|543.4|543.1|542.5|26
1587730800000|2020-04-24 12:20:00|543.6|543|543.6|543|543.9|543.3|543.4|542.8|9
1587731100000|2020-04-24 12:25:00|543.5|542.9|543.3|542.7|543.6|543|543.2|542.6|7
1587731400000|2020-04-24 12:30:00|543.1|542.5|543.1|542.5|543.3|542.7|542.8|542.2|25
1587731700000|2020-04-24 12:35:00|543.2|542.6|542.9|542.3|543.3|542.7|542.8|542.2|13
1587732000000|2020-04-24 12:40:00|543|542.4|543.2|542.6|543.7|543.1|542.9|542.3|65
1587735000000|2020-04-24 13:30:00|543.4|542.8|544.3|543.7|545.6|545|543.2|542.6|480
1587735300000|2020-04-24 13:35:00|544.4|543.8|543.5|542.9|544.7|544.1|543.1|542.5|183
1587735600000|2020-04-24 13:40:00|543.4|542.8|542.7|542.1|544.1|543.5|542.4|541.8|95
1587735900000|2020-04-24 13:45:00|542.9|542.3|542.4|541.8|543.4|542.8|542.4|541.8|120
1587736200000|2020-04-24 13:50:00|542.6|542|542.3|541.7|542.9|542.3|541.9|541.3|110
1587736500000|2020-04-24 13:55:00|542.2|541.6|542.3|541.7|543.1|542.5|542.1|541.5|133
1587736800000|2020-04-24 14:00:00|542.4|541.8|542.1|541.5|542.9|542.3|541.9|541.3|144
1587737100000|2020-04-24 14:05:00|542.3|541.7|544.2|543.6|544.2|543.6|542|541.4|774
1587737400000|2020-04-24 14:10:00|544.1|543.5|543.1|542.5|544.5|543.9|543|542.4|77
1587737700000|2020-04-24 14:15:00|543|542.4|542.7|542.1|543.2|542.6|542.5|541.9|567
1587738000000|2020-04-24 14:20:00|542.8|542.2|543.5|542.9|543.5|542.9|542.6|542|72
1587738300000|2020-04-24 14:25:00|543.3|542.7|543.7|543.1|543.9|543.3|543|542.4|47
1587738600000|2020-04-24 14:30:00|543.8|543.2|543|542.4|543.9|543.3|542.6|542|439
1587738900000|2020-04-24 14:35:00|543.1|542.5|543.7|543.1|544.1|543.5|543|542.4|590
1587739200000|2020-04-24 14:40:00|543.8|543.2|543.5|542.9|544.1|543.5|543.2|542.6|69
1587739500000|2020-04-24 14:45:00|543.6|543|543.1|542.5|543.7|543.1|543|542.4|91
1587739800000|2020-04-24 14:50:00|543.2|542.6|542.3|541.7|543.2|542.6|542.3|541.7|124
1587740100000|2020-04-24 14:55:00|542.2|541.6|540.9|540.3|542.2|541.6|540.6|540|287
1587740400000|2020-04-24 15:00:00|541.1|540.5|540.3|539.7|541.3|540.7|540.1|539.5|260
1587740700000|2020-04-24 15:05:00|540.1|539.5|540.8|540.2|541.3|540.7|540.1|539.5|204
1587741000000|2020-04-24 15:10:00|540.9|540.3|541.3|540.7|541.6|541|540.2|539.6|158
1587741300000|2020-04-24 15:15:00|541.4|540.8|541.4|540.8|541.6|541|540.6|540|57
1587741600000|2020-04-24 15:20:00|541.3|540.7|540.4|539.8|541.6|541|540.1|539.5|138
1587741900000|2020-04-24 15:25:00|540.5|539.9|540.6|540|540.8|540.2|539.9|539.3|202
1587742200000|2020-04-24 15:30:00|540.7|540.1|540.5|539.9|541.9|541.3|540.4|539.8|321
1587742500000|2020-04-24 15:35:00|540.6|540|539.5|538.9|540.6|540|539.1|538.5|815
1587742800000|2020-04-24 15:40:00|539.4|538.8|539.9|539.3|539.9|539.3|539|538.4|205
1587743100000|2020-04-24 15:45:00|540|539.4|540.7|540.1|540.7|540.1|539.5|538.9|157
1587743400000|2020-04-24 15:50:00|540.6|540|539.3|538.7|540.8|540.2|539.3|538.7|119
1587743700000|2020-04-24 15:55:00|539.5|538.9|539.6|539|539.7|539.1|539.2|538.6|128
1587744000000|2020-04-24 16:00:00|539.7|539.1|539.3|538.7|539.8|539.2|539.1|538.5|169
1587744300000|2020-04-24 16:05:00|539.4|538.8|539.5|538.9|539.6|539|539.1|538.5|288
1587744600000|2020-04-24 16:10:00|539.4|538.8|538.4|537.8|539.6|539|538.1|537.5|336
1587744900000|2020-04-24 16:15:00|538.3|537.7|537.3|536.7|538.4|537.8|536|535.4|477
1587745200000|2020-04-24 16:20:00|537.2|536.6|535.4|534.8|537.5|536.9|535.2|534.6|563
1587745500000|2020-04-24 16:25:00|535.1|534.5|535.8|535.2|536.5|535.9|535.1|534.5|534
1587745800000|2020-04-24 16:30:00|535.7|535.1|535.6|535|536|535.4|535.1|534.5|451
1587746100000|2020-04-24 16:35:00|535.5|534.9|534.8|534.2|535.6|535|534.1|533.5|443
1587746400000|2020-04-24 16:40:00|534.6|534|533.7|533.1|534.6|534|533.6|533|470
1587746700000|2020-04-24 16:45:00|533.5|532.9|534.9|534.3|534.9|534.3|533.4|532.8|354
1587747000000|2020-04-24 16:50:00|535|534.4|534.8|534.2|535.2|534.6|533.7|533.1|300
1587747300000|2020-04-24 16:55:00|534.7|534.1|534.8|534.2|535.2|534.6|534|533.4|249
1587747600000|2020-04-24 17:00:00|534.7|534.1|532.7|532.1|534.8|534.2|532.4|531.8|814
1587747900000|2020-04-24 17:05:00|532.6|532|532.1|531.5|532.6|532|531.7|531.1|499
1587748200000|2020-04-24 17:10:00|532.2|531.6|532.4|531.8|533.1|532.5|532.1|531.5|922
1587748500000|2020-04-24 17:15:00|532.7|532.1|532.6|532|533.1|532.5|532.5|531.9|550
1587748800000|2020-04-24 17:20:00|532.8|532.2|533.4|532.8|533.4|532.8|532.6|532|290
1587749100000|2020-04-24 17:25:00|533.1|532.5|532|531.4|533.4|532.8|532|531.4|328
1587749400000|2020-04-24 17:30:00|531.8|531.2|532.8|532.2|532.8|532.2|531.5|530.9|303
1587749700000|2020-04-24 17:35:00|532.7|532.1|534.5|533.9|534.5|533.9|532.5|531.9|392
1587750000000|2020-04-24 17:40:00|534.6|534|532.8|532.2|534.6|534|532.6|532|377
1587750300000|2020-04-24 17:45:00|532.6|532|532.1|531.5|532.6|532|531.6|531|312
1587750600000|2020-04-24 17:50:00|532|531.4|533.4|532.8|533.5|532.9|531.7|531.1|648
1587750900000|2020-04-24 17:55:00|533.3|532.7|534.1|533.5|534.5|533.9|533.2|532.6|321
1587751200000|2020-04-24 18:00:00|534.3|533.7|533.7|533.1|534.3|533.7|533.3|532.7|556
1587751500000|2020-04-24 18:05:00|533.8|533.2|531.4|530.8|535.2|534.6|531.4|530.8|1191
1587751800000|2020-04-24 18:10:00|531.2|530.6|531|530.4|531.3|530.7|528.5|527.9|4399
1587752100000|2020-04-24 18:15:00|531.1|530.5|532.2|531.6|532.3|531.7|531|530.4|1653
1587945600000|2020-04-27 00:00:00|531.7|531.1|531.3|530.7|532.3|531.7|529.8|529.1|358
1587945900000|2020-04-27 00:05:00|531.4|530.8|528.1|527.5|531.9|531.3|527.7|527.1|124
1587946200000|2020-04-27 00:10:00|527.7|527.1|526.2|525.6|528.4|527.8|526.2|525.6|141
1587946500000|2020-04-27 00:15:00|526.6|526|527.2|526.6|528|527.3|526.6|526|25
1587946800000|2020-04-27 00:20:00|526.9|526.3|526.4|525.8|527.1|526.5|526.4|525.8|7
1587947100000|2020-04-27 00:25:00|526.3|525.7|526.4|525.8|526.6|526|526.1|525.5|6
1587947400000|2020-04-27 00:30:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|2
1587947700000|2020-04-27 00:35:00|526.6|526|526.7|526.1|526.9|526.3|526.6|526|26
1587948000000|2020-04-27 00:40:00|526.8|526.2|527.5|526.9|528.3|527.6|526.7|526.1|52
1587948300000|2020-04-27 00:45:00|527.4|526.8|527.1|526.5|527.5|526.9|526.8|526.2|13
1587948600000|2020-04-27 00:50:00|527.2|526.6|527.6|526.6|527.6|527|527.1|526.5|22
1587948900000|2020-04-27 00:55:00|527.4|526.8|528|527.4|528|527.4|527.4|526.8|15
1587949200000|2020-04-27 01:00:00|528.1|527.5|528.2|527.6|528.6|528|528|527.4|9
1587949500000|2020-04-27 01:05:00|528.1|527.5|527.9|527.3|528.2|527.6|527.7|527.1|5
1587949800000|2020-04-27 01:10:00|528.1|527.5|528.1|527.5|528.3|527.7|528|527.4|5
1587950100000|2020-04-27 01:15:00|528.2|527.6|528.2|527.6|528.5|527.9|528|527.4|4
1587950400000|2020-04-27 01:20:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|5
1587950700000|2020-04-27 01:25:00|528.4|527.8|528|527.4|528.4|527.8|527.7|527.1|4
1587951000000|2020-04-27 01:30:00|528.3|527.3|528.2|527.6|528.5|527.9|528.1|527.3|3
1587951300000|2020-04-27 01:35:00|528.1|527.5|527.9|527.3|528.2|527.6|527.4|526.8|13
1587951600000|2020-04-27 01:40:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|1
1587951900000|2020-04-27 01:45:00|528|527.4|528|527.4|528|527.4|528|527.4|0
1587952200000|2020-04-27 01:50:00|528.1|527.5|528.5|527.9|528.7|528.1|528.1|527.5|1
1587952500000|2020-04-27 01:55:00|528.2|527.6|528|527.4|528.5|527.9|528|527.4|2
1587952800000|2020-04-27 02:00:00|528.1|527.5|528.2|527.6|528.3|527.7|528|527.4|3
1587953400000|2020-04-27 02:10:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|0
1587953700000|2020-04-27 02:15:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|3
1587954000000|2020-04-27 02:20:00|528.4|527.8|528.7|528.1|528.8|528.2|528.4|527.8|4
1587954300000|2020-04-27 02:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.7|528.1|0
1587954600000|2020-04-27 02:30:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|15
1587954900000|2020-04-27 02:35:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|8
1587955200000|2020-04-27 02:40:00|528.9|528.3|528.9|528.3|529.1|528.5|528.9|528.3|70
1587955500000|2020-04-27 02:45:00|529.1|528.5|529.1|528.5|529.1|528.5|528.9|528.3|0
1587955800000|2020-04-27 02:50:00|528.9|528.3|528.9|528.3|529.1|528.5|528.9|528.3|3
1587956100000|2020-04-27 02:55:00|529.1|528.5|528.9|528.3|529.1|528.5|528.9|528.3|0
1587956400000|2020-04-27 03:00:00|||||||||1
1587956700000|2020-04-27 03:05:00|||||||||6
1587957000000|2020-04-27 03:10:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|6
1587957300000|2020-04-27 03:15:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|1
1587957600000|2020-04-27 03:20:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|5
1587957900000|2020-04-27 03:25:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|0
1587958200000|2020-04-27 03:30:00|528.9|528.3|528.9|528.3|529.2|528.5|528.9|528.2|0
1587958500000|2020-04-27 03:35:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|0
1587958800000|2020-04-27 03:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|0
1587959100000|2020-04-27 03:45:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|0
1587959400000|2020-04-27 03:50:00|||||||||2
1587959700000|2020-04-27 03:55:00|528.9|528.3|529.6|529|529.6|529|528.9|528.3|34
1587960000000|2020-04-27 04:00:00|529.5|528.9|529.3|528.7|529.5|528.9|529.3|528.7|2
1587960300000|2020-04-27 04:05:00|529.2|528.6|529.3|528.7|529.7|529.1|529.2|528.6|13
1587960600000|2020-04-27 04:10:00|529.1|528.5|529.1|528.5|529.1|528.5|529|528.4|0
1587960900000|2020-04-27 04:15:00|529.2|528.6|529.3|528.7|529.5|528.7|529.1|528.4|0
1587961200000|2020-04-27 04:20:00|529.4|528.4|530.1|529.5|530.2|529.5|529.2|528.3|5
1587961500000|2020-04-27 04:25:00|530.3|529.7|530.6|530|530.8|530.2|530.3|529.7|7
1587961800000|2020-04-27 04:30:00|530.4|529.8|530.3|529.7|530.8|530|530.2|529.4|12
1587962100000|2020-04-27 04:35:00|530.6|530|530.1|529.5|530.6|530|530.1|529.5|0
1587962400000|2020-04-27 04:40:00|529.8|529.2|530.6|530|530.6|530|529.8|529.2|0
1587962700000|2020-04-27 04:45:00|530.7|529.7|529.8|529.2|530.7|530|529.8|529.2|12
1587963300000|2020-04-27 04:55:00|530.1|529.5|529.8|529.2|530.1|529.5|529.8|529.2|0
1587963600000|2020-04-27 05:00:00|530.2|529.4|529.7|529.1|530.2|529.5|529.7|529.1|1
1587963900000|2020-04-27 05:05:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|1
1587964200000|2020-04-27 05:10:00|||||||||3
1587964500000|2020-04-27 05:15:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|47
1587964800000|2020-04-27 05:20:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|0
1587965100000|2020-04-27 05:25:00|529.1|528.5|529|528.4|529.6|529|529|528.4|0
1587965400000|2020-04-27 05:30:00|529.3|528.3|529.3|528.3|529.4|528.8|529.3|528.3|3
1587965700000|2020-04-27 05:35:00|529|528.4|528.9|528.3|529.4|528.7|528.9|528.3|0
1587966000000|2020-04-27 05:40:00|529|528|528.6|528|529|528|528.3|527.7|12
1587966300000|2020-04-27 05:45:00|528.8|528.2|528.7|528.1|529.2|528.6|528.7|528.1|7
1587966600000|2020-04-27 05:50:00|528.8|528.2|528.3|527.7|528.9|528.3|528.3|527.7|7
1587966900000|2020-04-27 05:55:00|528.6|528|528.6|528|528.6|528|528.5|527.9|5
1587967200000|2020-04-27 06:00:00|528.7|528.1|528.8|528.2|529.1|528.5|528.6|527.9|6
1587967500000|2020-04-27 06:05:00|529|528.4|528.8|528.2|529.6|529|528.8|528.2|4
1587967800000|2020-04-27 06:10:00|528.9|528.3|529.1|528.5|529.1|528.5|528.6|528|6
1587968100000|2020-04-27 06:15:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|3
1587968400000|2020-04-27 06:20:00|528.9|528.3|528.6|528|528.9|528.3|528.5|527.9|5
1587968700000|2020-04-27 06:25:00|528.5|527.9|528.4|527.8|528.7|528.1|528.4|527.8|2
1587969000000|2020-04-27 06:30:00|528.3|527.7|527.7|527.1|528.4|527.8|527.4|526.8|20
1587969300000|2020-04-27 06:35:00|527.6|527|527.8|527.2|527.9|527.3|527.4|526.8|5
1587969600000|2020-04-27 06:40:00|527.9|527.3|527.7|527.1|528.1|527.5|527.6|527|0
1587969900000|2020-04-27 06:45:00|527.6|527|527.6|527|527.7|527.1|527.5|526.9|1
1587970200000|2020-04-27 06:50:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|4
1587970500000|2020-04-27 06:55:00|527.6|527|526.8|526.2|527.8|527.2|526.8|526.2|4
1587970800000|2020-04-27 07:00:00|526.9|526.3|526.6|526|527|526.4|526.6|526|4
1587971100000|2020-04-27 07:05:00|526.7|526.1|526.1|525.5|526.7|526.1|525.6|525|33
1587971400000|2020-04-27 07:10:00|525.9|525.3|526.3|525.7|526.7|526|525.9|525.3|0
1587971700000|2020-04-27 07:15:00|526.4|525.8|526.6|526|526.7|526.1|526.4|525.8|2
1587972000000|2020-04-27 07:20:00|526.8|526.2|527.3|526.7|527.3|526.7|526.8|526.2|0
1587972300000|2020-04-27 07:25:00|527.2|526.6|527.3|526.7|527.4|526.7|527|526.3|0
1587972600000|2020-04-27 07:30:00|527.4|526.8|526.8|526.2|527.4|526.8|526.8|526.2|3
1587972900000|2020-04-27 07:35:00|526.9|526.3|526.9|526.3|527.8|527.2|526.9|526.3|16
1587973200000|2020-04-27 07:40:00|527|526.4|527.1|526.5|527.6|527|526.8|526.2|6
1587973500000|2020-04-27 07:45:00|527.2|526.6|527.1|526.5|527.4|526.8|527.1|526.5|0
1587973800000|2020-04-27 07:50:00|527|526.4|526.4|525.8|527.2|526.4|526|525.3|7
1587974100000|2020-04-27 07:55:00|526.3|525.7|526.3|525.7|526.4|525.8|526.1|525.5|9
1587974400000|2020-04-27 08:00:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|0
1587974700000|2020-04-27 08:05:00|525.8|525.2|525.8|525.2|525.8|525.2|525.7|525.1|30
1587975000000|2020-04-27 08:10:00|525.7|525.1|526.3|525.7|526.4|525.8|525.6|525|0
1587975300000|2020-04-27 08:15:00|526.1|525.5|526.1|525.5|526.1|525.5|525.8|525.2|71
1587975600000|2020-04-27 08:20:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|4
1587975900000|2020-04-27 08:25:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|0
1587976200000|2020-04-27 08:30:00|525.8|525.2|525.1|524.5|525.8|525.2|525.1|524.5|55
1587976500000|2020-04-27 08:35:00|524.9|524.3|525.4|524.8|525.5|524.9|524.9|524.3|55
1587976800000|2020-04-27 08:40:00|525.5|524.9|523.7|523.1|525.6|525|523.7|523.1|70
1587977100000|2020-04-27 08:45:00|523.4|522.8|524|523.4|524.1|523.5|523.4|522.8|41
1587977400000|2020-04-27 08:50:00|523.9|523.3|524.4|523.8|524.5|523.9|523.9|523.3|19
1587977700000|2020-04-27 08:55:00|524.5|523.9|525.2|524.6|525.5|524.9|524.5|523.9|11
1587978000000|2020-04-27 09:00:00|525.4|524.8|524.3|523.7|525.4|524.8|524.2|523.6|12
1587978300000|2020-04-27 09:05:00|524.5|523.9|523.6|523|524.7|524.1|523.2|522.6|18
1587978600000|2020-04-27 09:10:00|523.7|523.1|523.7|523.1|523.9|523.3|523.4|522.8|49
1587978900000|2020-04-27 09:15:00|523.8|523.2|524.2|523.6|524.2|523.6|523.8|523.2|13
1587979200000|2020-04-27 09:20:00|524.4|523.8|525.2|524.6|525.2|524.6|524.4|523.7|8
1587979500000|2020-04-27 09:25:00|525.3|524.7|525.4|524.8|525.4|524.8|525.2|524.6|3
1587979800000|2020-04-27 09:30:00|525.7|525.1|525.2|524.6|525.7|525.1|525.1|524.5|0
1587980100000|2020-04-27 09:35:00|524.9|524.3|524.2|523.6|524.9|524.3|524.2|523.6|4
1587980400000|2020-04-27 09:40:00|524|523.4|523.9|523.3|524.2|523.6|523.9|523.1|3
1587980700000|2020-04-27 09:45:00|524.2|523.2|524.2|523.6|524.4|523.8|523.9|523.1|1
1587981000000|2020-04-27 09:50:00|524.4|523.8|524.1|523.5|524.4|523.8|523.9|523.3|1
1587981300000|2020-04-27 09:55:00|524.2|523.6|523.9|523.3|524.4|523.8|523.9|523.3|0
1587981600000|2020-04-27 10:00:00|523.7|523.1|523.7|523.1|523.7|523.1|523.6|523|0
1587981900000|2020-04-27 10:05:00|523.6|523|523.4|522.8|523.9|523.3|523.4|522.6|0
1587982200000|2020-04-27 10:10:00|523.6|523|523.4|522.8|523.8|523.1|523.4|522.8|0
1587982500000|2020-04-27 10:15:00|523.7|523.1|523.9|523.3|523.9|523.3|523.7|523.1|1
1587982800000|2020-04-27 10:20:00|523.7|523.1|523.7|523.1|523.9|523.3|523.7|523.1|23
1587983100000|2020-04-27 10:25:00|523.6|523|523.7|523.1|523.9|523.3|523.4|522.8|18
1587983400000|2020-04-27 10:30:00|523.8|523.2|523.9|523.3|524.1|523.5|523.7|523.1|34
1587983700000|2020-04-27 10:35:00|524.1|523.5|523.9|523.3|524.2|523.6|523.9|523.3|13
1587984000000|2020-04-27 10:40:00|524.2|523.6|524.6|524|524.8|524.1|524.2|523.6|23
1587984300000|2020-04-27 10:45:00|||||||||23
1587984600000|2020-04-27 10:50:00|524.7|524.1|524.3|523.7|524.7|524.1|524.3|523.7|20
1587984900000|2020-04-27 10:55:00|524.2|523.6|523.8|523.2|524.2|523.6|523.8|523.2|1
1587985200000|2020-04-27 11:00:00|523.9|523.3|524.1|523.5|524.2|523.6|523.7|523.1|25
1587985500000|2020-04-27 11:05:00|524|523.4|523.6|523|524.2|523.6|523.6|523|4
1587985800000|2020-04-27 11:10:00|523.8|523.2|523.9|523.3|524|523.4|523.6|523|2
1587986100000|2020-04-27 11:15:00|523.8|523.2|524|523.4|524.2|523.5|523.6|523|2
1587986400000|2020-04-27 11:20:00|523.9|523.3|523.8|523.2|524.1|523.5|523.8|523.2|4
1587986700000|2020-04-27 11:25:00|523.7|523.1|523.8|523.2|523.8|523.2|523.6|523|57
1587987000000|2020-04-27 11:30:00|524|523.4|523.8|523.2|524|523.4|523.6|523|3
1587987300000|2020-04-27 11:35:00|524.1|523.5|523.9|523.3|524.3|523.7|523.6|523|6
1587987600000|2020-04-27 11:40:00|524.1|523.5|524.2|523.6|524.3|523.7|523.6|523|19
1587987900000|2020-04-27 11:45:00|524.3|523.7|524.1|523.5|524.3|523.7|524.1|523.5|31
1587988200000|2020-04-27 11:50:00|523.8|523.2|524.3|523.7|524.6|524|523.8|523.2|16
1587988500000|2020-04-27 11:55:00|524.5|523.9|524.5|523.9|524.7|524.1|524.2|523.6|3
1587988800000|2020-04-27 12:00:00|524.6|524|524.6|524|524.9|524.3|524.3|523.7|44
1587989100000|2020-04-27 12:05:00|524.5|523.9|524.4|523.8|524.6|524|524.3|523.7|119
1587989400000|2020-04-27 12:10:00|524.5|523.9|524.9|524.3|525.2|524.6|524.5|523.9|39
1587989700000|2020-04-27 12:15:00|524.7|524.1|524.4|523.8|524.9|524.3|524.3|523.7|16
1587990000000|2020-04-27 12:20:00|524.3|523.7|524.1|523.5|524.3|523.7|523.9|523.3|90
1587990300000|2020-04-27 12:25:00|524|523.4|523.6|523|524.1|523.5|523.6|523|10
1587990600000|2020-04-27 12:30:00|523.4|522.8|523.9|523.3|523.9|523.3|523.4|522.8|126
1587990900000|2020-04-27 12:35:00|523.8|523.2|523.9|523.3|524.1|523.5|523.6|523|65
1587991200000|2020-04-27 12:40:00|523.7|523.1|524.7|524.1|524.7|524.1|523.4|522.8|26
1587994200000|2020-04-27 13:30:00|525.3|524.7|524.9|524.3|525.5|524.9|523.4|522.8|499
1587994500000|2020-04-27 13:35:00|524.7|524.1|525.2|524.6|525.5|524.9|524.5|523.9|108
1587994800000|2020-04-27 13:40:00|525.4|524.8|522.8|522.2|525.5|524.9|522.5|521.9|82
1587995100000|2020-04-27 13:45:00|522.9|522.3|523.2|522.6|524.2|523.6|522.9|522.3|197
1587995400000|2020-04-27 13:50:00|523.1|522.5|523.4|522.8|523.9|523.3|522.6|522|220
1587995700000|2020-04-27 13:55:00|523.2|522.6|522.6|522|523.2|522.6|522.6|522|153
1587996000000|2020-04-27 14:00:00|522.8|522.2|522.1|521.5|522.9|522.3|521.8|521.2|166
1587996300000|2020-04-27 14:05:00|522.4|521.8|523.4|522.8|523.4|522.8|522.1|521.5|115
1587996600000|2020-04-27 14:10:00|523.2|522.6|524.9|524.3|525.1|524.4|523.2|522.6|107
1587996900000|2020-04-27 14:15:00|525|524.4|523.2|522.6|525|524.4|523.2|522.6|74
1587997200000|2020-04-27 14:20:00|523.1|522.5|524.2|523.6|524.2|523.6|523.1|522.5|46
1587997500000|2020-04-27 14:25:00|524.1|523.5|523.2|522.6|524.2|523.6|523.2|522.6|39
1587997800000|2020-04-27 14:30:00|523|522.4|523.9|523.3|524|523.4|523|522.4|68
1587998100000|2020-04-27 14:35:00|524|523.4|523.7|523.1|524.2|523.6|523.7|523.1|140
1587998400000|2020-04-27 14:40:00|523.5|522.9|522.4|521.8|523.5|522.9|522.2|521.6|146
1587998700000|2020-04-27 14:45:00|522.5|521.9|521.9|521.3|522.6|522|521.9|521.3|382
1587999000000|2020-04-27 14:50:00|522|521.4|521.4|520.8|522.2|521.6|520.9|520.3|195
1587999300000|2020-04-27 14:55:00|521.6|521|522.7|522.1|522.7|522.1|521.4|520.8|479
1587999600000|2020-04-27 15:00:00|522.8|522.2|523.3|522.7|523.8|523.2|522.8|522.2|123
1587999900000|2020-04-27 15:05:00|523.1|522.5|525|524.4|525.1|524.5|523.1|522.5|68
1588000200000|2020-04-27 15:10:00|524.8|524.2|525|524.4|525.3|524.7|524.6|524|48
1588000500000|2020-04-27 15:15:00|525.1|524.5|523.8|523.2|525.3|524.7|523.5|522.9|45
1588000800000|2020-04-27 15:20:00|523.6|523|523.3|522.7|523.8|523.2|523.3|522.7|9
1588001100000|2020-04-27 15:25:00|523.4|522.8|523.1|522.5|523.6|523|522.8|522.2|200
1588001400000|2020-04-27 15:30:00|523|522.4|523.6|523|523.8|523.2|522.9|522.3|51
1588001700000|2020-04-27 15:35:00|523.8|523.2|523.5|522.9|523.9|523.3|523.3|522.7|29
1588002000000|2020-04-27 15:40:00|523.6|523|523.6|523|524.8|524.2|523.4|522.8|141
1588002300000|2020-04-27 15:45:00|523.8|523.2|525.1|524.5|525.1|524.5|523.6|523|15
1588002600000|2020-04-27 15:50:00|525.4|524.8|525.4|524.8|526.1|525.5|525.1|524.5|179
1588002900000|2020-04-27 15:55:00|525.6|525|525.1|524.5|525.9|525.3|524.9|524.3|51
1588003200000|2020-04-27 16:00:00|525.4|524.8|524.9|524.3|525.4|524.8|524.4|523.8|18
1588003500000|2020-04-27 16:05:00|525.1|524.5|525.1|524.5|525.4|524.8|524.6|524|15
1588003800000|2020-04-27 16:10:00|525.3|524.7|525.1|524.5|525.3|524.7|524.6|524|6
1588004100000|2020-04-27 16:15:00|525.2|524.6|525.1|524.5|525.6|525|525.1|524.5|5
1588004400000|2020-04-27 16:20:00|524.9|524.3|524.1|523.5|525.3|524.7|524.1|523.5|6
1588004700000|2020-04-27 16:25:00|524.3|523.7|524|523.4|524.3|523.7|523.8|523.2|125
1588005000000|2020-04-27 16:30:00|524.3|523.7|523.3|522.7|524.3|523.7|523.1|522.5|65
1588005300000|2020-04-27 16:35:00|523.1|522.5|523.3|522.7|523.5|522.9|523.1|522.5|1
1588005600000|2020-04-27 16:40:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|116
1588005900000|2020-04-27 16:45:00|523.2|522.6|523.4|522.8|523.4|522.8|523.1|522.5|184
1588006200000|2020-04-27 16:50:00|523.6|523|523.1|522.5|523.8|523.2|523.1|522.5|40
1588006500000|2020-04-27 16:55:00|523.3|522.7|522.9|522.3|523.3|522.7|522.8|522.2|51
1588006800000|2020-04-27 17:00:00|523.1|522.5|522.5|521.9|523.1|522.5|522.4|521.8|418
1588007100000|2020-04-27 17:05:00|522.3|521.7|522.4|521.8|522.5|521.9|522.1|521.5|185
1588007400000|2020-04-27 17:10:00|522.5|521.9|522.2|521.6|522.5|521.9|522.2|521.6|153
1588007700000|2020-04-27 17:15:00|521.9|521.3|522.1|521.5|522.4|521.8|521.9|521.3|74
1588008000000|2020-04-27 17:20:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|55
1588008300000|2020-04-27 17:25:00|522|521.4|521.8|521.2|522.4|521.8|521.8|521.2|81
1588008600000|2020-04-27 17:30:00|521.9|521.3|522.3|521.7|522.3|521.7|521.8|521.2|339
1588008900000|2020-04-27 17:35:00|522.4|521.8|522.3|521.7|522.5|521.9|522|521.4|25
1588009200000|2020-04-27 17:40:00|522.5|521.9|523.3|522.7|523.5|522.9|522.3|521.7|243
1588009500000|2020-04-27 17:45:00|523.4|522.8|523.9|523.3|523.9|523.3|523.4|522.8|142
1588009800000|2020-04-27 17:50:00|524.1|523.5|524.1|523.5|524.1|523.5|523.8|523.2|29
1588010100000|2020-04-27 17:55:00|524.3|523.7|524.4|523.8|524.6|524|524.1|523.5|28
1588010400000|2020-04-27 18:00:00|524.3|523.7|524.1|523.5|524.6|524|523.7|523.1|120
1588010700000|2020-04-27 18:05:00|524|523.4|523.8|523.2|524.2|523.6|523.7|523.1|91
1588011000000|2020-04-27 18:10:00|523.7|523.1|524|523.4|524.4|523.8|522.9|522.3|639
1588011300000|2020-04-27 18:15:00|523.9|523.3|523.2|522.6|524|523.4|522.6|522|234
1588032000000|2020-04-28 00:00:00|526.7|525.7|527.5|526.9|527.7|527.1|525.7|525.1|37
1588032300000|2020-04-28 00:05:00|527.7|527.1|527.7|527.1|527.8|527.2|527.2|526.6|8
1588032600000|2020-04-28 00:10:00|527.9|527.3|530.5|529.9|530.9|530.3|527.9|527.3|58
1588032900000|2020-04-28 00:15:00|530.4|529.8|529.8|529.2|530.6|529.8|529.4|528.8|33
1588033200000|2020-04-28 00:20:00|529.7|529.1|529.2|528.6|529.7|529.1|529.1|528.5|2
1588033500000|2020-04-28 00:25:00|529.3|528.7|529.4|528.8|529.6|529|529.2|528.6|0
1588033800000|2020-04-28 00:30:00|529.2|528.6|528.9|528.3|529.3|528.7|528.8|528.2|1
1588034100000|2020-04-28 00:35:00|529|528.4|528.2|527.6|529|528.4|528.2|527.5|4
1588034400000|2020-04-28 00:40:00|528.4|527.8|528.4|527.8|528.7|528.1|528.4|527.8|23
1588034700000|2020-04-28 00:45:00|528.2|527.6|527.9|527.3|528.4|527.8|527.9|527.3|2
1588035000000|2020-04-28 00:50:00|527.7|527.1|527.4|526.8|527.9|527.1|527.4|526.8|0
1588035300000|2020-04-28 00:55:00|527.5|526.9|526.9|526.3|527.5|526.9|526.7|526.1|3
1588035600000|2020-04-28 01:00:00|527.1|526.5|527.9|527.3|528.2|527.6|527.1|526.5|0
1588035900000|2020-04-28 01:05:00|528|527.4|527.9|527.3|528.2|527.6|527.4|526.8|0
1588036200000|2020-04-28 01:10:00|527.8|527.2|526.7|526.1|527.9|527.3|526.5|525.9|3
1588036500000|2020-04-28 01:15:00|526.9|526.3|527.1|526.5|527.1|526.5|526.7|526|0
1588036800000|2020-04-28 01:20:00|527.2|526.6|527.7|527.1|527.7|527.1|527.1|526.4|0
1588037100000|2020-04-28 01:25:00|527.5|526.9|527.2|526.6|527.5|526.9|527|526.3|0
1588037400000|2020-04-28 01:30:00|527.1|526.5|526.9|526.3|527.3|526.5|526.7|526|1
1588037700000|2020-04-28 01:35:00|527.2|526.6|526.7|526.1|527.2|526.6|526.7|526.1|1
1588038000000|2020-04-28 01:40:00|527|526|526.8|526.2|527.1|526.5|526.7|526|0
1588038300000|2020-04-28 01:45:00|526.9|526.3|526.7|526.1|526.9|526.3|526.5|525.8|0
1588038600000|2020-04-28 01:50:00|526.6|526|526.7|526.1|526.7|526.1|526.4|525.8|0
1588039200000|2020-04-28 02:00:00|526.8|526.2|526.8|526.2|526.9|526.3|526.8|526.2|0
1588039500000|2020-04-28 02:05:00|526.7|526.1|526.2|525.6|526.7|526.1|526.2|525.6|3
1588039800000|2020-04-28 02:10:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|3
1588040100000|2020-04-28 02:15:00|526.3|525.7|526.3|525.7|526.4|525.8|526.2|525.6|10
1588040400000|2020-04-28 02:20:00|526.2|525.6|526.3|525.7|526.4|525.8|526.2|525.6|5
1588040700000|2020-04-28 02:25:00|526.4|525.8|526.2|525.6|526.4|525.8|526|525.4|6
1588041000000|2020-04-28 02:30:00|526|525.4|526.2|525.6|526.2|525.6|526|525.4|0
1588041300000|2020-04-28 02:35:00|526.4|525.8|526.9|526.3|526.9|526.3|526.4|525.8|2
1588041600000|2020-04-28 02:40:00|527.3|526.5|527|526.4|527.5|526.8|527|526.4|1
1588041900000|2020-04-28 02:45:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|1
1588042200000|2020-04-28 02:50:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|0
1588042500000|2020-04-28 02:55:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|0
1588042800000|2020-04-28 03:00:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|1
1588043400000|2020-04-28 03:10:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|0
1588043700000|2020-04-28 03:15:00|526.9|526.3|526.9|526.3|526.9|526.3|526.7|526.1|1
1588044300000|2020-04-28 03:25:00|527|526.4|527.4|526.8|527.4|526.8|527|526.4|3
1588044600000|2020-04-28 03:30:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|2
1588044900000|2020-04-28 03:35:00|527.3|526.7|527.5|526.5|527.5|526.7|527.3|526.5|0
1588045200000|2020-04-28 03:40:00|527.3|526.7|527.2|526.6|527.4|526.8|527.2|526.6|0
1588045500000|2020-04-28 03:45:00|527.3|526.7|527.3|526.7|527.5|526.8|527.3|526.5|0
1588045800000|2020-04-28 03:50:00|527.5|526.5|527.2|526.6|527.5|526.7|527.2|526.5|0
1588046100000|2020-04-28 03:55:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|0
1588046400000|2020-04-28 04:00:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|0
1588046700000|2020-04-28 04:05:00|526.8|526.2|526.7|526.1|526.8|526.2|526.7|526.1|0
1588047300000|2020-04-28 04:15:00|||||||||1
1588047900000|2020-04-28 04:25:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|0
1588048200000|2020-04-28 04:30:00|527|526.4|526.9|526.3|527.2|526.6|526.9|526.3|0
1588048500000|2020-04-28 04:35:00|527|526.4|527.2|526.6|527.2|526.6|526.9|526.3|0
1588048800000|2020-04-28 04:40:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|0
1588049100000|2020-04-28 04:45:00|527.2|526.6|527.4|526.8|527.4|526.8|527.2|526.6|0
1588049400000|2020-04-28 04:50:00|527.5|526.9|527.7|527.1|528|527.1|527.4|526.8|0
1588049700000|2020-04-28 04:55:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|0
1588050000000|2020-04-28 05:00:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|0
1588050300000|2020-04-28 05:05:00|527.5|526.9|527.4|526.8|527.5|526.9|527.2|526.5|0
1588050600000|2020-04-28 05:10:00|527.7|527.1|527.7|527.1|527.9|527.3|527.7|527.1|3
1588051200000|2020-04-28 05:20:00|527.9|527.3|528|527.4|528.3|527.5|527.7|527.1|2
1588051500000|2020-04-28 05:25:00|527.9|527.3|527.9|527.3|528|527.4|527.9|527.3|15
1588051800000|2020-04-28 05:30:00|528|527.4|528|527.4|528.2|527.4|527.9|527.2|0
1588052100000|2020-04-28 05:35:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.2|0
1588052400000|2020-04-28 05:40:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|0
1588052700000|2020-04-28 05:45:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|0
1588053000000|2020-04-28 05:50:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|0
1588053300000|2020-04-28 05:55:00|527.9|527.3|527.9|527.3|527.9|527.3|527.7|527.1|6
1588053600000|2020-04-28 06:00:00|528.2|527.2|527.4|526.8|528.2|527.3|527.2|526.6|2
1588053900000|2020-04-28 06:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.4|526.8|1
1588054200000|2020-04-28 06:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|0
1588054500000|2020-04-28 06:15:00|527.5|526.9|527.4|526.8|527.5|526.9|527.4|526.8|0
1588054800000|2020-04-28 06:20:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|0
1588055100000|2020-04-28 06:25:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|1
1588055400000|2020-04-28 06:30:00|527.6|527|527|526.4|527.6|527|527|526.4|3
1588055700000|2020-04-28 06:35:00|527.1|526.5|526.9|525.9|527.1|526.5|526.5|525.9|2
1588056000000|2020-04-28 06:40:00|526.7|526.1|525.9|525.3|526.7|526.1|525.9|525.3|2
1588056300000|2020-04-28 06:45:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|5
1588056600000|2020-04-28 06:50:00|525.7|525.1|524.6|524|525.7|525.1|523.6|523|27
1588056900000|2020-04-28 06:55:00|524.4|523.8|522.6|522|524.6|524|522.6|522|33
1588057200000|2020-04-28 07:00:00|522.4|521.8|520.4|519.8|522.4|521.8|520.1|519.5|33
1588057500000|2020-04-28 07:05:00|520.3|519.7|520.6|520|521.3|520.7|520.3|519.7|0
1588057800000|2020-04-28 07:10:00|520.4|519.8|520.6|520|520.6|520|519.9|519.3|14
1588058100000|2020-04-28 07:15:00|520.8|520.2|521.4|520.8|521.4|520.8|520.8|520.1|0
1588058400000|2020-04-28 07:20:00|521.1|520.5|522.3|521.7|523.3|522.2|521.1|520.5|14
1588058700000|2020-04-28 07:25:00|522.6|522|522.6|522|522.7|522.1|522.4|521.7|1
1588059000000|2020-04-28 07:30:00|522.8|522.2|522.8|522.2|523.4|522.7|522.6|521.9|0
1588059300000|2020-04-28 07:35:00|522.9|522.3|523.1|522.5|523.5|522.9|522.9|522.3|1
1588059600000|2020-04-28 07:40:00|523.3|522.7|523.2|522.6|523.7|523|523.2|522.6|1
1588059900000|2020-04-28 07:45:00|523.1|522.5|522.1|521.5|523.1|522.5|522.1|521.5|2
1588060500000|2020-04-28 07:55:00|522|521.4|521.8|521.2|522|521.4|521.7|521.1|0
1588060800000|2020-04-28 08:00:00|521.7|521.1|521.5|520.9|521.7|521.1|521.3|520.7|16
1588061100000|2020-04-28 08:05:00|521.6|521|521.8|521.2|521.8|521.2|521.5|520.9|42
1588061400000|2020-04-28 08:10:00|521.5|520.9|521.8|521.2|522|521.4|521.5|520.9|4
1588061700000|2020-04-28 08:15:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|0
1588062000000|2020-04-28 08:20:00|521.9|521.3|522|521.4|522|521.4|521.8|521.2|0
1588062300000|2020-04-28 08:25:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|0
1588062600000|2020-04-28 08:30:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|0
1588062900000|2020-04-28 08:35:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|5
1588063200000|2020-04-28 08:40:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|0
1588063500000|2020-04-28 08:45:00|522.3|521.7|521.8|521.2|522.5|521.9|521.5|520.9|4
1588063800000|2020-04-28 08:50:00|521.7|521.1|523.6|522.6|523.6|522.6|521.7|521.1|52
1588064100000|2020-04-28 08:55:00|523.3|522.7|523.1|522.5|523.8|523|523.1|522.5|2
1588064400000|2020-04-28 09:00:00|522.8|522.1|523.2|522.6|523.3|522.7|522.7|521.9|1
1588064700000|2020-04-28 09:05:00|523.4|522.8|524.4|523.8|524.4|523.8|523.3|522.7|7
1588065000000|2020-04-28 09:10:00|524.6|524|525|524.4|525.9|525.3|524.6|524|128
1588065300000|2020-04-28 09:15:00|525.2|524.6|525.1|524.5|525.2|524.6|524.7|524.1|3
1588065600000|2020-04-28 09:20:00|525.2|524.6|527.2|526.6|527.2|526.6|525.2|524.6|41
1588065900000|2020-04-28 09:25:00|527.3|526.7|527.9|527.3|527.9|527.3|527|526|12
1588066200000|2020-04-28 09:30:00|527.8|527.2|528.1|527.5|528.3|527.7|527.6|527|73
1588066500000|2020-04-28 09:35:00|528.3|527.7|526|525.4|528.5|527.9|526|525.4|110
1588066800000|2020-04-28 09:40:00|526.1|525.5|525.3|524.7|526.1|525.5|525.1|524.5|11
1588067100000|2020-04-28 09:45:00|525.1|524.5|525.8|525.2|525.8|525.2|525.1|524.5|1
1588067400000|2020-04-28 09:50:00|525.6|525|525.6|525|525.8|525|525.1|524.4|1
1588067700000|2020-04-28 09:55:00|525.8|524.8|525.7|525.1|526.3|525.7|525.3|524.7|1
1588068000000|2020-04-28 10:00:00|525.8|525.2|526.2|525.2|526.4|525.7|525.6|525|0
1588068300000|2020-04-28 10:05:00|525.8|525|525.1|524.5|525.8|525|525|524.4|0
1588068600000|2020-04-28 10:10:00|525|524|524.3|523.7|525|524.2|523.1|522.3|2
1588068900000|2020-04-28 10:15:00|524.6|523.6|524.1|523.5|524.7|523.9|524.1|523.3|0
1588069200000|2020-04-28 10:20:00|524.4|523.4|525.8|525.2|526.1|525.5|524.4|523.4|19
1588069500000|2020-04-28 10:25:00|525.9|525.3|526.8|526.2|527.1|526.5|525.7|525.1|8
1588069800000|2020-04-28 10:30:00|527.2|526.4|527.3|526.7|527.4|526.7|526.8|526.2|0
1588070100000|2020-04-28 10:35:00|527.2|526.6|527.6|527|528.2|527.5|527.1|526.4|2
1588070400000|2020-04-28 10:40:00|527.9|526.9|527.6|527|528.2|527.5|527.3|526.7|2
1588070700000|2020-04-28 10:45:00|527.9|526.9|527.3|526.7|527.9|527|527.3|526.7|1
1588071000000|2020-04-28 10:50:00|527.6|527|528.2|527.2|528.2|527.2|527.6|527|0
1588071300000|2020-04-28 10:55:00|528.1|527.5|528.3|527.7|528.4|527.8|527.8|527.2|12
1588071600000|2020-04-28 11:00:00|528.4|527.8|527.5|526.9|528.4|527.8|527.3|526.6|6
1588071900000|2020-04-28 11:05:00|527.8|527.2|527.3|526.7|527.8|527.2|527|526.3|0
1588072200000|2020-04-28 11:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.3|526.7|0
1588072500000|2020-04-28 11:15:00|527.6|527|527|526.4|528|527.2|527|526.4|1
1588072800000|2020-04-28 11:20:00|527.3|526.7|526.6|526|527.5|526.7|526.6|525.7|0
1588073100000|2020-04-28 11:25:00|526.8|525.8|527.3|526.7|527.5|526.7|526.8|525.8|0
1588073400000|2020-04-28 11:30:00|527.2|526.6|527.8|527.2|527.9|527.2|527.1|526.5|0
1588073700000|2020-04-28 11:35:00|528.1|527.1|528|527.4|528.3|527.7|528|527.1|31
1588074000000|2020-04-28 11:40:00|527.9|527.3|527.3|526.7|528|527.4|527.3|526.7|20
1588074300000|2020-04-28 11:45:00|527.4|526.8|527.6|527|527.8|527.2|527.3|526.7|41
1588074600000|2020-04-28 11:50:00|527.8|527.2|529.3|528.7|529.3|528.7|527.5|526.9|63
1588074900000|2020-04-28 11:55:00|529.4|528.8|529.3|528.7|529.7|529.1|529.1|528.4|4
1588075200000|2020-04-28 12:00:00|529.1|528.5|529.8|529.2|530.2|529.5|529.1|528.5|9
1588075500000|2020-04-28 12:05:00|529.9|529.3|529.9|529.3|530.2|529.5|529.8|529.2|18
1588075800000|2020-04-28 12:10:00|530.1|529.5|529.6|529|530.1|529.5|529.6|529|5
1588076100000|2020-04-28 12:15:00|529.4|528.8|528.7|528.1|529.4|528.8|528.6|527.8|2
1588076400000|2020-04-28 12:20:00|528.6|528|528.7|528.1|528.9|528.2|528.4|527.8|9
1588076700000|2020-04-28 12:25:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|0
1588077000000|2020-04-28 12:30:00|528.4|527.8|528.2|527.6|528.4|527.8|527.7|527.1|2
1588077300000|2020-04-28 12:35:00|528.3|527.7|527.8|527.2|528.5|527.9|527.6|526.9|6
1588077600000|2020-04-28 12:40:00|527.9|527.3|528.6|528|528.6|528|527.8|527.2|144
1588080600000|2020-04-28 13:30:00|527.1|526.5|524.4|523.8|527.1|526.5|523.9|523.3|347
1588080900000|2020-04-28 13:35:00|524.2|523.6|522.9|522.3|524.9|524.3|522.9|522.3|44
1588081200000|2020-04-28 13:40:00|522.7|522.1|522.8|522.2|523.3|522.7|522.2|521.5|246
1588081500000|2020-04-28 13:45:00|522.6|522|523.1|522.5|523.3|522.7|522.6|522|13
1588081800000|2020-04-28 13:50:00|523.3|522.7|525.3|524.3|525.5|524.7|523.3|522.7|125
1588082100000|2020-04-28 13:55:00|525|524.4|524.6|524|525.1|524.5|524.2|523.5|68
1588082400000|2020-04-28 14:00:00|524.3|523.7|523.1|522.5|524.5|523.7|522.9|522.3|10
1588082700000|2020-04-28 14:05:00|523.2|522.6|524.1|523.5|524.5|523.9|522.8|522.2|59
1588083000000|2020-04-28 14:10:00|524|523.4|524.3|523.7|524.9|524.2|523.8|523.1|38
1588083300000|2020-04-28 14:15:00|524.4|523.8|524.1|523.5|524.7|524|524.1|523.5|30
1588083600000|2020-04-28 14:20:00|523.8|523.2|524.1|523.5|524.7|524.1|523.6|522.9|62
1588083900000|2020-04-28 14:25:00|524.4|523.8|524.2|523.6|524.9|524.3|524.2|523.6|14
1588084200000|2020-04-28 14:30:00|524.3|523.7|523.4|522.8|524.4|523.8|523.2|522.6|267
1588084500000|2020-04-28 14:35:00|523.6|523|522.9|522.3|523.6|523|522.9|522.1|54
1588084800000|2020-04-28 14:40:00|523|522.4|522.7|522.1|523|522.4|522.4|521.8|233
1588085100000|2020-04-28 14:45:00|522.5|521.9|522.5|521.9|523|522.4|522.2|521.6|132
1588085400000|2020-04-28 14:50:00|522.7|522.1|522.2|521.6|523.2|522.4|522.2|521.6|14
1588085700000|2020-04-28 14:55:00|522.3|521.7|522.6|522|522.7|522|522.3|521.6|303
1588086000000|2020-04-28 15:00:00|522.7|522.1|523.1|522.5|523.4|522.8|522.7|522.1|144
1588086300000|2020-04-28 15:05:00|522.9|522.3|522.8|522.2|523.1|522.5|522.6|522|5
1588086600000|2020-04-28 15:10:00|522.6|522|522.9|522.3|523.2|522.6|522.6|522|134
1588086900000|2020-04-28 15:15:00|523.1|522.5|523.3|522.7|523.9|523.2|522.6|522|64
1588087200000|2020-04-28 15:20:00|523.1|522.5|523.6|523|524.3|523.7|523|522.3|61
1588087500000|2020-04-28 15:25:00|523.7|523.1|523.2|522.6|523.8|523.2|522.8|522.2|200
1588087800000|2020-04-28 15:30:00|523.4|522.8|523.4|522.8|523.6|523|523.2|522.6|7
1588088100000|2020-04-28 15:35:00|523.6|523|524.7|524.1|524.7|524.1|523.6|523|32
1588088400000|2020-04-28 15:40:00|524.5|523.9|525.9|525.3|526.4|525.8|524.4|523.8|114
1588088700000|2020-04-28 15:45:00|526.1|525.5|526.4|525.8|526.6|526|526.1|525.5|89
1588089000000|2020-04-28 15:50:00|526.2|525.6|526.2|525.6|527|526.4|526|525.4|117
1588089300000|2020-04-28 15:55:00|526.3|525.7|527.3|526.7|527.5|526.9|526.2|525.4|147
1588089600000|2020-04-28 16:00:00|527|526.4|527.1|526.5|527.6|527|526.8|526.2|24
1588089900000|2020-04-28 16:05:00|527.3|526.7|527|526.4|527.3|526.7|526.5|525.9|32
1588090200000|2020-04-28 16:10:00|526.7|526.1|526.2|525.6|526.7|526.1|526.2|525.6|77
1588090500000|2020-04-28 16:15:00|526.3|525.7|526.3|525.7|526.7|526.1|526.2|525.6|86
1588090800000|2020-04-28 16:20:00|526.4|525.8|525|524.4|526.6|526|525|524.4|56
1588091100000|2020-04-28 16:25:00|525.4|524.5|524.7|524.1|525.4|524.5|524.5|523.7|3
1588091400000|2020-04-28 16:30:00|524.9|524.3|524.1|523.5|525|524.4|523.5|522.9|304
1588091700000|2020-04-28 16:35:00|523.9|523.3|522.6|522|524.2|523.6|522.6|522|106
1588092000000|2020-04-28 16:40:00|522.3|521.7|522.8|522.2|523|522.4|522.3|521.7|27
1588092300000|2020-04-28 16:45:00|523|522.4|523.3|522.7|523.3|522.7|523|522.3|26
1588092600000|2020-04-28 16:50:00|523.1|522.5|523.8|523.2|523.9|523.3|523.1|522.5|88
1588092900000|2020-04-28 16:55:00|523.6|523|524.1|523.5|524.1|523.5|523.6|523|26
1588093200000|2020-04-28 17:00:00|524.3|523.7|524.3|523.7|524.4|523.8|524.3|523.7|19
1588093500000|2020-04-28 17:05:00|524.1|523.5|524.7|524.1|524.7|524.1|524|523.4|100
1588093800000|2020-04-28 17:10:00|524.8|524.2|525.4|524.8|525.7|525.1|524.7|524.1|47
1588094100000|2020-04-28 17:15:00|525.3|524.7|525.4|524.8|525.4|524.8|525.1|524.5|41
1588094400000|2020-04-28 17:20:00|525.3|524.7|525.1|524.5|525.6|525|525.1|524.5|45
1588094700000|2020-04-28 17:25:00|524.9|524.3|525.1|524.5|525.3|524.7|524.9|524.3|23
1588095000000|2020-04-28 17:30:00|525.2|524.6|525.1|524.5|525.3|524.7|524.8|524.2|96
1588095300000|2020-04-28 17:35:00|525.3|524.7|525.7|525.1|525.9|525.1|525.1|524.5|74
1588095600000|2020-04-28 17:40:00|525.5|524.9|526|525.4|526.2|525.6|525.4|524.8|247
1588095900000|2020-04-28 17:45:00|525.8|525.2|525.8|525.2|526|525.4|525.2|524.6|85
1588096200000|2020-04-28 17:50:00|525.7|525.1|526.1|525.5|526.3|525.7|525.6|525|29
1588096500000|2020-04-28 17:55:00|525.9|525.3|525.7|525.1|525.9|525.3|525.6|525|84
1588096800000|2020-04-28 18:00:00|525.9|525.3|524|523.4|525.9|525.3|523.8|523.2|250
1588097100000|2020-04-28 18:05:00|524.1|523.5|524.8|524.2|524.8|524.2|523.4|522.8|260
1588097400000|2020-04-28 18:10:00|524.7|524.1|526.6|526|526.9|526.3|524.3|523.7|860
1588097700000|2020-04-28 18:15:00|526.5|525.9|526.7|525.7|526.9|526.1|525.9|525.3|215
1588118400000|2020-04-29 00:00:00|526.1|525.5|525|524.4|526.4|525.6|523.8|523.2|31
1588118700000|2020-04-29 00:05:00|525.3|524.3|524|523.4|525.4|524.7|523.7|523.1|1
1588119000000|2020-04-29 00:10:00|524.2|523.2|524.1|523.5|524.4|523.7|523.8|523|2
1588119300000|2020-04-29 00:15:00|524|523.4|524.8|524.2|524.9|524.2|524|523.1|7
1588119600000|2020-04-29 00:20:00|524.9|523.9|525.1|524.1|525.2|524.2|524.7|523.9|0
1588119900000|2020-04-29 00:25:00|525.2|524.2|525|524.4|525.2|524.4|525|524.1|5
1588120200000|2020-04-29 00:30:00|525.2|524.2|525.2|524.6|525.4|524.6|525.2|524.2|0
1588120500000|2020-04-29 00:35:00|525.4|524.4|524.8|524.2|525.4|524.4|524.7|524.1|11
1588120800000|2020-04-29 00:40:00|524.9|524.3|524.8|524.2|525.2|524.3|524.8|524.1|0
1588121100000|2020-04-29 00:45:00|525|524|524.7|524.1|525.3|524.6|524.7|524|0
1588121400000|2020-04-29 00:50:00|524.9|523.9|524.8|523.8|524.9|524.1|524.5|523.8|0
1588121700000|2020-04-29 00:55:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|0
1588122000000|2020-04-29 01:00:00|524.4|523.8|524.8|523.8|524.8|524|524.4|523.8|1
1588122300000|2020-04-29 01:05:00|524.6|524|524.5|523.9|524.9|524.1|524.5|523.8|2
1588122600000|2020-04-29 01:10:00|524.4|523.8|524.4|523.8|524.5|523.9|524.4|523.8|0
1588122900000|2020-04-29 01:15:00|524.5|523.9|524.5|523.5|524.5|523.9|524.2|523.5|1
1588123200000|2020-04-29 01:20:00|524.3|523.7|525|524|525|524.1|524.2|523.5|0
1588123500000|2020-04-29 01:25:00|525.1|524.1|525|524.4|525.1|524.4|525|524.1|1
1588123800000|2020-04-29 01:30:00|525.1|524.1|524.5|523.9|525.1|524.1|524.5|523.9|0
1588124100000|2020-04-29 01:35:00|524.7|524.1|524.7|524.1|525|524.4|524.5|523.9|0
1588124400000|2020-04-29 01:40:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|0
1588124700000|2020-04-29 01:45:00|524.6|524|524.5|523.9|524.7|524.1|524.5|523.9|0
1588125300000|2020-04-29 01:55:00|524.2|523.6|524|523.4|524.5|523.7|524|523.3|1
1588125600000|2020-04-29 02:00:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|0
1588126200000|2020-04-29 02:10:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|0
1588126500000|2020-04-29 02:15:00|523.9|523.3|524|523.4|524|523.4|523.8|523.2|0
1588126800000|2020-04-29 02:20:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|0
1588127100000|2020-04-29 02:25:00|524|523.4|524.1|523.5|524.1|523.5|524|523.4|0
1588127400000|2020-04-29 02:30:00|524.3|523.3|524.2|523.6|524.3|523.6|524|523.2|0
1588127700000|2020-04-29 02:35:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.5|0
1588128000000|2020-04-29 02:40:00|524.6|523.6|524.2|523.6|524.6|523.9|524.2|523.6|0
1588128300000|2020-04-29 02:45:00|524|523.4|524.1|523.5|524.3|523.7|523.9|523.3|1
1588128600000|2020-04-29 02:50:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|0
1588128900000|2020-04-29 02:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|0
1588129500000|2020-04-29 03:05:00|524.1|523.5|523.8|523.2|524.2|523.6|523.8|523.2|1
1588130100000|2020-04-29 03:15:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|0
1588130700000|2020-04-29 03:25:00|523.8|523.2|523.9|523.3|524|523.4|523.8|523.2|0
1588131300000|2020-04-29 03:35:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|0
1588131600000|2020-04-29 03:40:00|523.9|523.3|523.8|523.2|524|523.4|523.8|523.2|0
1588131900000|2020-04-29 03:45:00|524|523.4|524|523.4|524|523.4|523.9|523.3|0
1588132200000|2020-04-29 03:50:00|523.9|523.3|523.5|522.9|523.9|523.3|523.5|522.9|3
1588132500000|2020-04-29 03:55:00|523.2|522.6|522.7|522.1|523.2|522.6|522.7|522.1|1
1588132800000|2020-04-29 04:00:00|522.8|522.2|523|522.4|523|522.4|522.8|522.2|0
1588133100000|2020-04-29 04:05:00|522.8|522.2|523|522.4|523|522.4|522.8|522.2|2
1588133400000|2020-04-29 04:10:00|522.9|522.3|523|522.4|523|522.4|522.9|522.3|0
1588133700000|2020-04-29 04:15:00|522.9|522.3|522.8|522.2|522.9|522.3|522.7|522.1|0
1588134000000|2020-04-29 04:20:00|522.7|522.1|522.5|521.9|522.7|522.1|522.5|521.9|1
1588134300000|2020-04-29 04:25:00|522.7|522.1|522.2|521.6|522.8|522.1|522.2|521.3|2
1588134600000|2020-04-29 04:30:00|522.5|521.5|522.5|521.9|522.5|521.9|522.5|521.5|0
1588135200000|2020-04-29 04:40:00|522.7|522.1|522.7|522.1|522.7|522.1|522.5|521.9|0
1588135800000|2020-04-29 04:50:00|522.6|522|522.7|522.1|522.7|522.1|522.6|522|0
1588136700000|2020-04-29 05:05:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|0
1588137000000|2020-04-29 05:10:00|522.8|522.2|522.2|521.6|522.8|522.2|522.1|521.5|37
1588137300000|2020-04-29 05:15:00|522.4|521.8|522.2|521.6|522.4|521.8|522.2|521.6|2
1588137600000|2020-04-29 05:20:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|1
1588137900000|2020-04-29 05:25:00|522.1|521.5|522.2|521.6|522.2|521.6|522.1|521.5|1
1588138200000|2020-04-29 05:30:00|522.3|521.7|522.2|521.6|522.3|521.7|522.2|521.6|0
1588138500000|2020-04-29 05:35:00|||||||||10
1588139100000|2020-04-29 05:45:00|522|521.4|522|521.4|522|521.4|522|521.4|0
1588139400000|2020-04-29 05:50:00|522.2|521.6|522.2|521.6|522.2|521.6|522.2|521.6|0
1588139700000|2020-04-29 05:55:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|0
1588140000000|2020-04-29 06:00:00|522.5|521.9|522.2|521.6|522.5|521.9|522.2|521.6|0
1588140300000|2020-04-29 06:05:00|522.5|521.5|522.5|521.9|522.6|521.9|522.2|521.5|0
1588140600000|2020-04-29 06:10:00|522.6|521.6|522|521.4|522.6|521.8|521.7|521|0
1588140900000|2020-04-29 06:15:00|521.8|521|521.9|521.3|521.9|521.3|521.5|520.9|2
1588141200000|2020-04-29 06:20:00|522|521.4|522.2|521.6|522.4|521.8|522|521.4|5
1588141500000|2020-04-29 06:25:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|0
1588141800000|2020-04-29 06:30:00|522.3|521.7|522.5|521.9|522.5|521.9|522.3|521.7|0
1588142100000|2020-04-29 06:35:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|0
1588142400000|2020-04-29 06:40:00|522.2|521.6|522.2|521.6|522.3|521.7|522.2|521.6|1
1588142700000|2020-04-29 06:45:00|522|521.4|522|521.4|522|521.4|522|521.4|0
1588143000000|2020-04-29 06:50:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|3
1588143300000|2020-04-29 06:55:00|522.4|521.8|522.5|521.9|522.5|521.9|522.3|521.7|0
1588143600000|2020-04-29 07:00:00|522.2|521.6|522.7|522.1|522.8|522.1|522.2|521.6|6
1588143900000|2020-04-29 07:05:00|522.8|522.2|523|522.4|523|522.4|522.5|521.9|12
1588144200000|2020-04-29 07:10:00|522.5|521.9|522.2|521.6|522.7|522.1|522.1|521.5|2
1588144500000|2020-04-29 07:15:00|522.3|521.7|522|521.4|522.3|521.7|521.9|521.3|1
1588144800000|2020-04-29 07:20:00|521.7|521.1|521.2|520.6|521.9|521.1|521.2|520.6|5
1588145100000|2020-04-29 07:25:00|521.3|520.7|521.2|520.6|521.4|520.8|521|520.4|8
1588145400000|2020-04-29 07:30:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|1
1588145700000|2020-04-29 07:35:00|521|520.4|521|520.4|521.2|520.6|521|520.4|18
1588146000000|2020-04-29 07:40:00|520.9|520.3|521|520.4|521|520.4|520.7|520.1|18
1588146300000|2020-04-29 07:45:00|520.8|520.2|520.5|519.9|521|520.4|520.5|519.9|6
1588146600000|2020-04-29 07:50:00|520.4|519.8|520.6|520|520.6|520|520.4|519.8|17
1588146900000|2020-04-29 07:55:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|0
1588147200000|2020-04-29 08:00:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|2
1588147500000|2020-04-29 08:05:00|520.7|520.1|520.5|519.9|520.7|520.1|520.5|519.9|2
1588147800000|2020-04-29 08:10:00|520.4|519.8|519|518.4|520.5|519.9|518.7|518.1|13
1588148100000|2020-04-29 08:15:00|518.8|518.2|520|519.4|520.2|519.6|518.8|518.2|64
1588148400000|2020-04-29 08:20:00|520.2|519.6|520.5|519.9|520.8|520|520.2|519.5|2
1588148700000|2020-04-29 08:25:00|520.4|519.8|520.1|519.5|520.7|519.9|519.7|519.1|0
1588149000000|2020-04-29 08:30:00|520.2|519.6|519.7|519.1|520.5|519.9|519.7|519.1|0
1588149300000|2020-04-29 08:35:00|519.5|518.9|519.3|518.7|519.7|519.1|519.3|518.7|34
1588149600000|2020-04-29 08:40:00|519.5|518.9|519|518.4|519.7|519.1|519|518.4|10
1588149900000|2020-04-29 08:45:00|519.2|518.6|519.7|519.1|520|519.4|519|518.4|8
1588150200000|2020-04-29 08:50:00|519.8|518.8|519.8|518.8|519.8|519.1|519.2|518.5|0
1588150500000|2020-04-29 08:55:00|519.5|518.9|520|519.4|520.1|519.4|519.5|518.8|2
1588150800000|2020-04-29 09:00:00|519.9|519.3|520.5|519.9|520.6|519.9|519.7|519.1|0
1588151100000|2020-04-29 09:05:00|520.7|520.1|520.8|519.8|520.9|520.1|520.5|519.8|2
1588151400000|2020-04-29 09:10:00|520.6|520|520|519.4|520.9|520.1|520|519.1|1
1588151700000|2020-04-29 09:15:00|520.1|519|520.6|519.6|520.7|520.1|519.8|519|3
1588152000000|2020-04-29 09:20:00|520.5|519.5|520.1|519.5|520.6|519.9|520.1|519.3|0
1588152300000|2020-04-29 09:25:00|520.3|519.3|520.2|519.6|520.4|519.6|520|519.3|0
1588152600000|2020-04-29 09:30:00|520.1|519.5|520|519.4|520.1|519.5|520|519.4|0
1588152900000|2020-04-29 09:35:00|519.9|519.3|520|519.4|520.4|519.6|519.7|519.1|0
1588153200000|2020-04-29 09:40:00|520.2|519.6|521|520.4|521|520.4|520.2|519.6|6
1588153500000|2020-04-29 09:45:00|521.1|520.5|521.2|520.6|521.5|520.9|521|520.4|1
1588153800000|2020-04-29 09:50:00|521.1|520.5|521|520.4|521.3|520.6|521|520.3|1
1588154100000|2020-04-29 09:55:00|520.9|520.3|520.7|520.1|520.9|520.3|520.5|519.9|1
1588154400000|2020-04-29 10:00:00|520.5|519.9|521|520.4|521|520.4|520.4|519.5|0
1588154700000|2020-04-29 10:05:00|521.1|520.5|521.3|520.3|521.4|520.6|521|520.2|0
1588155000000|2020-04-29 10:10:00|521|520.4|521|520.4|521.1|520.4|520.9|520.1|1
1588155300000|2020-04-29 10:15:00|521.2|520.6|521|520.4|521.2|520.6|520.9|520.1|0
1588155600000|2020-04-29 10:20:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|0
1588155900000|2020-04-29 10:25:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|0
1588156200000|2020-04-29 10:30:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|0
1588156500000|2020-04-29 10:35:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|0
1588156800000|2020-04-29 10:40:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|1
1588157100000|2020-04-29 10:45:00|520.4|519.8|520.2|519.6|520.6|519.8|520.2|519.6|0
1588157400000|2020-04-29 10:50:00|520.4|519.8|521.1|520.5|521.2|520.6|520.2|519.6|7486
1588157700000|2020-04-29 10:55:00|521|520.4|521.2|520.6|521.3|520.7|521|520.4|103
1588158000000|2020-04-29 11:00:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|12
1588158300000|2020-04-29 11:05:00|521.2|520.6|521.3|520.7|521.3|520.7|521|520.4|26
1588158600000|2020-04-29 11:10:00|521.4|520.8|521.5|520.9|521.6|521|521.3|520.7|27
1588158900000|2020-04-29 11:15:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|8
1588159200000|2020-04-29 11:20:00|521.2|520.6|519.8|519.2|521.2|520.6|519.8|519.2|104
1588159500000|2020-04-29 11:25:00|519.5|518.9|520.2|519.6|520.3|519.7|519.3|518.7|85
1588159800000|2020-04-29 11:30:00|520.3|519.7|519.8|519.2|520.3|519.7|519.8|519.2|15
1588160100000|2020-04-29 11:35:00|519.9|519.3|520|519.4|520.1|519.5|519.8|519.2|40
1588160400000|2020-04-29 11:40:00|520.1|519.5|519.8|519.2|520.2|519.6|519.8|519.2|34
1588160700000|2020-04-29 11:45:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|17
1588161000000|2020-04-29 11:50:00|520|519.4|519.6|519|520.1|519.5|519.6|519|42
1588161300000|2020-04-29 11:55:00|519.5|518.9|519.3|518.7|519.5|518.9|518.9|518.3|52
1588161600000|2020-04-29 12:00:00|519.5|518.9|519.5|518.9|519.6|519|519.3|518.7|83
1588161900000|2020-04-29 12:05:00|||||||||42
1588162200000|2020-04-29 12:10:00|519.3|518.7|519.5|518.9|519.5|518.9|519.3|518.7|26
1588162500000|2020-04-29 12:15:00|518.8|518.2|519.6|519|519.6|519|518.8|518.2|238
1588162800000|2020-04-29 12:20:00|519.7|519.1|519.5|518.9|519.8|519.2|519.4|518.8|115
1588163100000|2020-04-29 12:25:00|519.6|519|519.6|519|519.6|519|519.3|518.7|42
1588163400000|2020-04-29 12:30:00|519.8|519.2|520.2|519.6|520.3|519.7|519.8|519.2|123
1588163700000|2020-04-29 12:35:00|520.3|519.7|520.7|520.1|520.7|520.1|520.2|519.6|128
1588164000000|2020-04-29 12:40:00|520.8|520.2|520.8|520.2|521|520.4|520.6|520|291
1588167000000|2020-04-29 13:30:00|519.5|518.9|521.9|521.3|522.1|521.5|519.5|518.9|2472
1588167300000|2020-04-29 13:35:00|522|521.4|518.5|517.9|522|521.4|518.3|517.7|1932
1588167600000|2020-04-29 13:40:00|518.6|518|517.9|517.3|518.7|518.1|517.4|516.8|838
1588167900000|2020-04-29 13:45:00|518|517.4|518.2|517.6|518.4|517.8|516.9|516.3|1106
1588168200000|2020-04-29 13:50:00|518|517.4|516.3|515.7|518.2|517.6|515.9|515.3|1132
1588168500000|2020-04-29 13:55:00|516.1|515.5|517.3|516.7|517.4|516.8|516.1|515.5|960
1588168800000|2020-04-29 14:00:00|517.1|516.5|516.9|516.3|517.3|516.7|516.5|515.9|451
1588169100000|2020-04-29 14:05:00|517.1|516.5|516.3|515.7|517.1|516.5|516.3|515.7|388
1588169400000|2020-04-29 14:10:00|516.2|515.6|516.3|515.7|516.6|516|515.7|515.1|779
1588169700000|2020-04-29 14:15:00|516.4|515.8|516.8|516.2|516.9|516.3|515.6|515|489
1588170000000|2020-04-29 14:20:00|516.9|516.3|515.7|515.1|516.9|516.3|515.4|514.8|620
1588170300000|2020-04-29 14:25:00|515.6|515|515.2|514.6|515.6|515|514.9|514.3|828
1588170600000|2020-04-29 14:30:00|515.1|514.5|514.4|513.8|515.5|514.9|514.2|513.6|879
1588170900000|2020-04-29 14:35:00|514.5|513.9|514.2|513.6|514.8|514.2|514.2|513.6|432
1588171200000|2020-04-29 14:40:00|514.1|513.5|515|514.4|515.2|514.6|514.1|513.5|1066
1588171500000|2020-04-29 14:45:00|515.1|514.5|515.3|514.7|515.6|515|514.8|514.2|1005
1588171800000|2020-04-29 14:50:00|515.2|514.6|513.8|513.2|515.2|514.6|513.6|513|602
1588172100000|2020-04-29 14:55:00|513.5|512.9|514.3|513.7|514.8|514.2|513.5|512.9|656
1588172400000|2020-04-29 15:00:00|514.2|513.6|514|513.4|514.5|513.9|513.8|513.2|483
1588172700000|2020-04-29 15:05:00|514.2|513.6|514.5|513.9|514.5|513.9|513.8|513.2|312
1588173000000|2020-04-29 15:10:00|514.4|513.8|514.5|513.9|514.6|514|513.9|513.3|423
1588173300000|2020-04-29 15:15:00|514.3|513.7|514.3|513.7|514.3|513.7|513.8|513.2|425
1588173600000|2020-04-29 15:20:00|514.2|513.6|514.4|513.8|514.6|514|514.1|513.5|385
1588173900000|2020-04-29 15:25:00|514.3|513.7|513.9|513.3|514.4|513.8|513.4|512.8|627
1588174200000|2020-04-29 15:30:00|513.8|513.2|513.7|513.1|513.9|513.3|513.2|512.6|550
1588174500000|2020-04-29 15:35:00|513.8|513.2|513.6|513|513.8|513.2|513.3|512.7|397
1588174800000|2020-04-29 15:40:00|513.4|512.8|513.4|512.8|513.7|513.1|512.9|512.3|413
1588175100000|2020-04-29 15:45:00|513.2|512.6|513.8|513.2|513.8|513.2|512.9|512.3|582
1588175400000|2020-04-29 15:50:00|513.7|513.1|513.4|512.8|513.9|513.3|513.4|512.8|388
1588175700000|2020-04-29 15:55:00|513.6|513|513.7|513.1|513.9|513.3|513.6|513|458
1588176000000|2020-04-29 16:00:00|513.8|513.2|513.6|513|514|513.4|513.5|512.9|551
1588176300000|2020-04-29 16:05:00|513.7|513.1|513.1|512.5|513.8|513.2|513|512.4|422
1588176600000|2020-04-29 16:10:00|513|512.4|512.9|512.3|513.4|512.8|512.9|512.3|205
1588176900000|2020-04-29 16:15:00|512.8|512.2|512.2|511.6|512.9|512.3|511.8|511.2|1034
1588177200000|2020-04-29 16:20:00|512|511.4|512.2|511.6|512.3|511.7|511.9|511.3|208
1588177500000|2020-04-29 16:25:00|511.9|511.3|512.4|511.8|512.4|511.8|511.9|511.3|223
1588177800000|2020-04-29 16:30:00|512.2|511.6|511.7|511.1|512.2|511.6|511.4|510.8|490
1588178100000|2020-04-29 16:35:00|511.6|511|512.4|511.8|512.4|511.8|511.5|510.9|247
1588178400000|2020-04-29 16:40:00|512.3|511.7|512.2|511.6|512.4|511.8|512.1|511.5|238
1588178700000|2020-04-29 16:45:00|511.9|511.3|512.7|512.1|512.9|512.3|511.9|511.3|204
1588179000000|2020-04-29 16:50:00|512.9|512.3|514.5|513.9|514.6|514|512.7|512.1|501
1588179300000|2020-04-29 16:55:00|514.4|513.8|514.1|513.5|515.1|514.5|514.1|513.5|211
1588179600000|2020-04-29 17:00:00|514.3|513.7|514.1|513.5|514.4|513.8|513.9|513.3|223
1588179900000|2020-04-29 17:05:00|513.9|513.3|513.9|513.3|514.5|513.9|513.7|513.1|386
1588180200000|2020-04-29 17:10:00|514|513.4|514.4|513.8|514.4|513.8|513.9|513.3|230
1588180500000|2020-04-29 17:15:00|514.3|513.7|514.6|514|514.6|514|513.9|513.3|301
1588180800000|2020-04-29 17:20:00|514.7|514.1|515.4|514.8|515.6|515|514.6|514|230
1588181100000|2020-04-29 17:25:00|515.5|514.9|515.4|514.8|515.7|515.1|515.4|514.8|245
1588181400000|2020-04-29 17:30:00|515.2|514.6|515.4|514.8|515.7|515.1|514.9|514.3|301
1588181700000|2020-04-29 17:35:00|515.7|515.1|515.5|514.9|515.7|515.1|515.4|514.8|161
1588182000000|2020-04-29 17:40:00|515.3|514.7|515.5|514.9|516.1|515.5|515.3|514.7|273
1588182300000|2020-04-29 17:45:00|515.3|514.7|516|515.4|516|515.4|515.1|514.5|329
1588182600000|2020-04-29 17:50:00|516.2|515.6|516.4|515.8|516.7|516.1|515.8|515.2|391
1588182900000|2020-04-29 17:55:00|516.6|516|516|515.4|516.6|516|516|515.4|428
1588183200000|2020-04-29 18:00:00|516.2|515.6|516|515.4|516.2|515.6|515.5|514.9|374
1588183500000|2020-04-29 18:05:00|516.1|515.5|515.9|515.3|516.9|516.3|515.7|515.1|558
1588183800000|2020-04-29 18:10:00|516.1|515.5|517.4|516.8|517.9|517.3|515.5|514.9|2107
1588184100000|2020-04-29 18:15:00|517.5|516.9|517.1|516.5|518.2|517.6|516.9|516.3|1075
1588204800000|2020-04-30 00:00:00|517.4|516.8|515.7|515.1|517.4|516.8|514.9|514.3|404
1588205100000|2020-04-30 00:05:00|515.4|514.8|515.6|515|515.7|515.1|515.2|514.6|30
1588205400000|2020-04-30 00:10:00|515.7|515.1|515.3|514.7|515.7|515.1|515.2|514.6|188
1588205700000|2020-04-30 00:15:00|515.2|514.6|514.9|514.3|515.5|514.9|514.8|514.2|51
1588206000000|2020-04-30 00:20:00|514.8|514.2|514.3|513.7|514.9|514.3|514.3|513.7|93
1588206300000|2020-04-30 00:25:00|514.4|513.8|513.9|513.3|514.4|513.8|513.9|513.3|70
1588206600000|2020-04-30 00:30:00|514.1|513.5|514.6|514|514.6|514|513.9|513.3|190
1588206900000|2020-04-30 00:35:00|514.7|514.1|514.1|513.5|515.4|514.8|514|513.4|111
1588207200000|2020-04-30 00:40:00|514.2|513.6|514.1|513.5|514.2|513.6|514|513.4|30
1588207500000|2020-04-30 00:45:00|514.2|513.6|514.5|513.9|514.5|513.9|514.2|513.6|24
1588207800000|2020-04-30 00:50:00|514.7|514.1|514.2|513.6|515|514.4|514.1|513.5|83
1588208100000|2020-04-30 00:55:00|514.3|513.7|514.7|514.1|514.7|514.1|514.2|513.6|63
1588208400000|2020-04-30 01:00:00|514.5|513.9|514.2|513.6|514.6|514|514.2|513.6|53
1588208700000|2020-04-30 01:05:00|514.4|513.8|514.5|513.9|514.5|513.9|514.2|513.6|25
1588209000000|2020-04-30 01:10:00|514.4|513.8|514.4|513.8|514.5|513.9|514.2|513.6|21
1588209300000|2020-04-30 01:15:00|514.5|513.9|514.5|513.9|514.5|513.9|514.4|513.8|10
1588209600000|2020-04-30 01:20:00|514.7|514.1|515.1|514.5|515.2|514.6|514.7|514.1|28
1588209900000|2020-04-30 01:25:00|515.2|514.6|514.7|514.1|515.2|514.6|514.7|514.1|40
1588210200000|2020-04-30 01:30:00|||||||||15
1588210500000|2020-04-30 01:35:00|514.4|513.8|514|513.4|514.4|513.8|514|513.4|76
1588210800000|2020-04-30 01:40:00|||||||||8
1588211100000|2020-04-30 01:45:00|||||||||12
1588211400000|2020-04-30 01:50:00|513.8|513.2|513.8|513.2|513.8|513.2|513.8|513.2|48
1588211700000|2020-04-30 01:55:00|513.9|513.3|513.8|513.2|513.9|513.3|513.8|513.2|18
1588212000000|2020-04-30 02:00:00|513.5|512.9|514|513.4|514|513.4|513.5|512.9|32
1588212300000|2020-04-30 02:05:00|513.8|513.2|513.8|513.2|513.9|513.3|513.8|513.2|34
1588212600000|2020-04-30 02:10:00|||||||||7
1588212900000|2020-04-30 02:15:00|513.9|513.3|514|513.4|514|513.4|513.8|513.2|20
1588213200000|2020-04-30 02:20:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|14
1588213500000|2020-04-30 02:25:00|513.9|513.3|514|513.4|514|513.4|513.9|513.3|17
1588213800000|2020-04-30 02:30:00|||||||||13
1588214100000|2020-04-30 02:35:00|||||||||2
1588214400000|2020-04-30 02:40:00|||||||||3
1588214700000|2020-04-30 02:45:00|||||||||14
1588215000000|2020-04-30 02:50:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|6
1588215300000|2020-04-30 02:55:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|24
1588215900000|2020-04-30 03:05:00|||||||||5
1588216500000|2020-04-30 03:15:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|43
1588216800000|2020-04-30 03:20:00|513.6|513|513.6|513|513.6|513|513.6|513|6
1588217100000|2020-04-30 03:25:00|513.7|513.1|513.5|512.9|513.7|513.1|513.5|512.9|10
1588217400000|2020-04-30 03:30:00|513.3|512.7|513.3|512.7|513.3|512.7|513.3|512.7|62
1588217700000|2020-04-30 03:35:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|23
1588218000000|2020-04-30 03:40:00|||||||||27
1588218300000|2020-04-30 03:45:00|||||||||8
1588218600000|2020-04-30 03:50:00|513.4|512.8|513.4|512.8|513.5|512.9|513.4|512.8|7
1588218900000|2020-04-30 03:55:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|22
1588219200000|2020-04-30 04:00:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|7
1588219500000|2020-04-30 04:05:00|513.3|512.7|513.5|512.9|513.5|512.9|513.3|512.7|4
1588219800000|2020-04-30 04:10:00|||||||||1
1588220100000|2020-04-30 04:15:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|13
1588220400000|2020-04-30 04:20:00|||||||||4
1588220700000|2020-04-30 04:25:00|513.6|513|513.7|513.1|513.7|513.1|513.5|512.9|14
1588221000000|2020-04-30 04:30:00|514|513.4|514.7|514.1|514.7|514.1|514|513.4|52
1588221300000|2020-04-30 04:35:00|514.6|514|514.2|513.6|514.6|514|514|513.4|23
1588221600000|2020-04-30 04:40:00|||||||||3
1588221900000|2020-04-30 04:45:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|19
1588222500000|2020-04-30 04:55:00|514.4|513.8|514.7|514.1|514.7|514.1|514.4|513.8|35
1588222800000|2020-04-30 05:00:00|515|514.4|515|514.4|515|514.4|515|514.4|24
1588223100000|2020-04-30 05:05:00|514.7|514.1|514.9|514.3|515|514.4|514.7|514.1|12
1588223400000|2020-04-30 05:10:00|515|514.4|514.9|514.3|515.2|514.6|514.9|514.3|15
1588223700000|2020-04-30 05:15:00|514.8|514.2|514.5|513.9|514.9|514.3|514.5|513.9|5
1588224000000|2020-04-30 05:20:00|514.2|513.6|513.7|513.1|514.2|513.6|513.7|513.1|24
1588224300000|2020-04-30 05:25:00|513.9|513.3|513.7|513.1|513.9|513.3|513.7|513.1|1
1588224600000|2020-04-30 05:30:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|6
1588224900000|2020-04-30 05:35:00|514.1|513.5|514.2|513.6|514.2|513.6|514|513.4|8
1588225200000|2020-04-30 05:40:00|514.1|513.5|514.2|513.6|514.4|513.8|514|513.4|8
1588225500000|2020-04-30 05:45:00|514.3|513.7|514|513.4|514.4|513.8|514|513.4|14
1588225800000|2020-04-30 05:50:00|514.2|513.6|513.4|512.8|514.2|513.6|513.4|512.8|48
1588226100000|2020-04-30 05:55:00|513.5|512.9|513.5|512.9|513.5|512.9|513.4|512.8|5
1588226400000|2020-04-30 06:00:00|513.2|512.6|513.5|512.9|513.5|512.9|513.2|512.6|12
1588226700000|2020-04-30 06:05:00|513.3|512.7|513|512.4|513.3|512.7|513|512.4|24
1588227000000|2020-04-30 06:10:00|512.7|512.1|512.7|512.1|512.9|512.3|512.7|512.1|37
1588227300000|2020-04-30 06:15:00|512.9|512.3|512.7|512.1|513|512.4|512.7|512.1|24
1588227600000|2020-04-30 06:20:00|512.8|512.2|512.2|511.6|512.9|512.3|512.2|511.6|38
1588227900000|2020-04-30 06:25:00|||||||||17
1588228200000|2020-04-30 06:30:00|512.5|511.9|512.5|511.9|512.5|511.9|512.5|511.9|12
1588228500000|2020-04-30 06:35:00|512.4|511.8|512|511.4|512.4|511.8|512|511.4|45
1588228800000|2020-04-30 06:40:00|512.2|511.6|512.5|511.9|512.5|511.9|512.2|511.6|14
1588229100000|2020-04-30 06:45:00|512.2|511.6|512.7|512.1|512.9|512.3|512.2|511.6|12
1588229400000|2020-04-30 06:50:00|512.9|512.3|512.7|512.1|512.9|512.3|512.6|512|11
1588229700000|2020-04-30 06:55:00|512.6|512|513.2|512.6|513.2|512.6|512.6|512|19
1588230000000|2020-04-30 07:00:00|513.5|512.9|513.7|513.1|513.7|513.1|513.2|512.6|48
1588230300000|2020-04-30 07:05:00|513.9|513.3|513.7|513.1|514|513.4|513.7|513.1|24
1588230600000|2020-04-30 07:10:00|513.5|512.9|513.2|512.6|513.5|512.9|513|512.4|80
1588230900000|2020-04-30 07:15:00|513.3|512.7|513|512.4|513.5|512.9|512.7|512.1|38
1588231200000|2020-04-30 07:20:00|513.1|512.5|513.2|512.6|513.5|512.9|513|512.4|52
1588231500000|2020-04-30 07:25:00|513|512.4|512.5|511.9|513.1|512.5|512.5|511.9|40
1588231800000|2020-04-30 07:30:00|512.7|512.1|513.2|512.6|513.2|512.6|512.5|511.9|57
1588232100000|2020-04-30 07:35:00|513.3|512.7|513.2|512.6|513.5|512.9|513.2|512.6|13
1588232400000|2020-04-30 07:40:00|513.3|512.7|513.5|512.9|513.5|512.9|513.2|512.6|14
1588232700000|2020-04-30 07:45:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|35
1588233000000|2020-04-30 07:50:00|513.4|512.8|513|512.4|513.5|512.9|513|512.4|50
1588233300000|2020-04-30 07:55:00|512.8|512.2|513|512.4|513|512.4|512.8|512.2|30
1588233600000|2020-04-30 08:00:00|513.2|512.6|513.2|512.6|513.5|512.9|512.9|512.3|67
1588233900000|2020-04-30 08:05:00|513|512.4|512.7|512.1|513|512.4|512.7|512.1|40
1588234200000|2020-04-30 08:10:00|513|512.4|512.5|511.9|513|512.4|512|511.4|122
1588234500000|2020-04-30 08:15:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|14
1588234800000|2020-04-30 08:20:00|||||||||1
1588235100000|2020-04-30 08:25:00|512.5|511.9|512.7|512.1|512.7|512.1|512.5|511.9|48
1588235400000|2020-04-30 08:30:00|512.5|511.9|512.7|512.1|512.7|512.1|512.2|511.6|32
1588235700000|2020-04-30 08:35:00|512.5|511.9|512.5|511.9|512.7|512.1|512.5|511.9|14
1588236000000|2020-04-30 08:40:00|512.7|512.1|512.5|511.9|512.7|512.1|512.5|511.9|1
1588236300000|2020-04-30 08:45:00|512.7|512.1|512.9|512.3|513|512.4|512.7|512.1|106
1588236600000|2020-04-30 08:50:00|513|512.4|512.7|512.1|513|512.4|512.5|511.9|84
1588236900000|2020-04-30 08:55:00|512.6|512|512.7|512.1|512.7|512.1|512.5|511.9|22
1588237200000|2020-04-30 09:00:00|512.5|511.9|512.5|511.9|512.7|512.1|512.3|511.7|57
1588237500000|2020-04-30 09:05:00|512.7|512.1|512.7|512.1|512.9|512.3|512.5|511.9|164
1588237800000|2020-04-30 09:10:00|513|512.4|512.7|512.1|513|512.4|512.7|512.1|52
1588238100000|2020-04-30 09:15:00|513|512.4|512.7|512.1|513|512.4|512.7|512.1|19
1588238400000|2020-04-30 09:20:00|512.8|512.2|512.7|512.1|513|512.4|512.7|512.1|43
1588238700000|2020-04-30 09:25:00|513|512.4|513|512.4|513|512.4|513|512.4|58
1588239000000|2020-04-30 09:30:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|16
1588239300000|2020-04-30 09:35:00|513|512.4|513.7|513.1|514|513.4|512.8|512.2|460
1588239600000|2020-04-30 09:40:00|513.9|513.3|513.7|513.1|514|513.4|513.7|513.1|67
1588239900000|2020-04-30 09:45:00|513.8|513.2|513.7|513.1|514|513.4|513.6|513|66
1588240200000|2020-04-30 09:50:00|513.5|512.9|513.5|512.9|513.7|513.1|513.5|512.9|18
1588240500000|2020-04-30 09:55:00|513.7|513.1|514.5|513.9|514.5|513.9|513.7|513.1|118
1588240800000|2020-04-30 10:00:00|514.2|513.6|514|513.4|514.2|513.6|514|513.4|139
1588241100000|2020-04-30 10:05:00|513.9|513.3|513.8|513.2|514|513.4|513.7|513.1|16
1588241400000|2020-04-30 10:10:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|15
1588241700000|2020-04-30 10:15:00|513.6|513|513.6|513|513.8|513.2|513.3|512.7|26
1588242000000|2020-04-30 10:20:00|513.5|512.9|513.6|513|513.7|513.1|513.5|512.9|9
1588242300000|2020-04-30 10:25:00|513.7|513.1|514|513.4|514.2|513.6|513.3|512.7|28
1588242600000|2020-04-30 10:30:00|513.9|513.3|514|513.4|514.2|513.6|513.6|513|82
1588242900000|2020-04-30 10:35:00|513.7|513.1|513.8|513.2|514|513.4|513.7|513.1|19
1588243200000|2020-04-30 10:40:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|29
1588243500000|2020-04-30 10:45:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|6
1588243800000|2020-04-30 10:50:00|||||||||4
1588244100000|2020-04-30 10:55:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|41
1588244400000|2020-04-30 11:00:00|||||||||39
1588244700000|2020-04-30 11:05:00|||||||||3
1588245000000|2020-04-30 11:10:00|513|512.4|512.9|512.3|513|512.4|512.8|512.2|109
1588245300000|2020-04-30 11:15:00|512.7|512.1|513.1|512.5|513.1|512.5|512.7|512.1|115
1588245600000|2020-04-30 11:20:00|513|512.4|512.8|512.2|513.2|512.6|512.7|512.1|47
1588245900000|2020-04-30 11:25:00|512.7|512.1|512.7|512.1|512.9|512.3|512.4|511.8|31
1588246200000|2020-04-30 11:30:00|512.5|511.9|512.4|511.8|512.6|512|512.4|511.8|11
1588246500000|2020-04-30 11:35:00|512.5|511.9|512.5|511.9|512.7|512.1|512.5|511.9|41
1588246800000|2020-04-30 11:40:00|512.6|512|512.7|512.1|513|512.4|512.6|512|88
1588247100000|2020-04-30 11:45:00|512.9|512.3|512.7|512.1|513|512.4|512.7|512.1|17
1588247400000|2020-04-30 11:50:00|512.9|512.3|513.4|512.8|513.8|513.2|512.7|512.1|254
1588247700000|2020-04-30 11:55:00|513.5|512.9|513.7|513.1|513.7|513.1|513.4|512.8|195
1588248000000|2020-04-30 12:00:00|513.5|512.9|512.7|512.1|513.7|513.1|512.7|512.1|27
1588248300000|2020-04-30 12:05:00|512.8|512.2|512.4|511.8|512.9|512.3|512.4|511.8|11
1588248600000|2020-04-30 12:10:00|512.7|512.1|511.9|511.3|512.7|512.1|511.9|511.3|180
1588248900000|2020-04-30 12:15:00|512.1|511.5|512.4|511.8|512.4|511.8|511.7|511.1|111
1588249200000|2020-04-30 12:20:00|512.2|511.6|512.2|511.6|512.4|511.8|511.9|511.3|48
1588249500000|2020-04-30 12:25:00|512.1|511.5|512.1|511.5|512.2|511.6|511.9|511.3|85
1588249800000|2020-04-30 12:30:00|511.9|511.3|512.4|511.8|512.4|511.8|511.9|511.3|60
1588250100000|2020-04-30 12:35:00|512.2|511.6|512.4|511.8|512.4|511.8|512.2|511.6|89
1588250400000|2020-04-30 12:40:00|512.5|511.9|512.4|511.8|512.9|512.3|512.4|511.8|93
1588253400000|2020-04-30 13:30:00|512.2|511.6|509.5|508.9|512.2|511.6|508|507.4|2604
1588253700000|2020-04-30 13:35:00|509.4|508.8|510.3|509.7|510.3|509.7|509|508.4|1110
1588254000000|2020-04-30 13:40:00|510.1|509.5|511.3|510.7|511.5|510.9|509.9|509.3|913
1588254300000|2020-04-30 13:45:00|511|510.4|512.2|511.6|512.5|511.9|510.8|510.2|1107
1588254600000|2020-04-30 13:50:00|512.4|511.8|514.6|514|514.9|514.3|512.2|511.6|1164
1588254900000|2020-04-30 13:55:00|514.8|514.2|513.9|513.3|515.4|514.8|513.9|513.3|1039
1588255200000|2020-04-30 14:00:00|514.1|513.5|514.4|513.8|514.9|514.3|513.1|512.5|734
1588255500000|2020-04-30 14:05:00|514.6|514|518.1|517.5|518.1|517.5|514.4|513.8|1021
1588255800000|2020-04-30 14:10:00|518|517.4|517.1|516.5|518.9|518.3|517.1|516.5|795
1588256100000|2020-04-30 14:15:00|516.9|516.3|516.3|515.7|517.5|516.9|516.1|515.5|936
1588256400000|2020-04-30 14:20:00|516.1|515.5|516.1|515.5|516.4|515.8|515.8|515.2|339
1588256700000|2020-04-30 14:25:00|516.2|515.6|515.6|515|516.9|516.3|515.4|514.8|648
1588257000000|2020-04-30 14:30:00|515.7|515.1|515.9|515.3|516.4|515.8|515.4|514.8|413
1588257300000|2020-04-30 14:35:00|516.1|515.5|516.6|516|516.7|516.1|515.9|515.3|431
1588257600000|2020-04-30 14:40:00|516.3|515.7|515.1|514.5|517.1|516.5|515.1|514.5|516
1588257900000|2020-04-30 14:45:00|515.3|514.7|513.9|513.3|515.4|514.8|513.8|513.2|552
1588258200000|2020-04-30 14:50:00|514|513.4|514.2|513.6|514.9|514.3|514|513.4|452
1588258500000|2020-04-30 14:55:00|514.4|513.8|514.4|513.8|515.1|514.5|514.1|513.5|367
1588258800000|2020-04-30 15:00:00|514.6|514|514.9|514.3|515.1|514.5|514.4|513.8|467
1588259100000|2020-04-30 15:05:00|514.8|514.2|515.9|515.3|516.2|515.6|514.6|514|567
1588259400000|2020-04-30 15:10:00|516.2|515.6|516.2|515.6|517|516.4|516|515.4|599
1588259700000|2020-04-30 15:15:00|516.4|515.8|515.2|514.6|516.5|515.9|515.2|514.6|311
1588260000000|2020-04-30 15:20:00|515.5|514.9|515.5|514.9|516|515.4|515.2|514.6|269
1588260300000|2020-04-30 15:25:00|515.6|515|515.2|514.6|516.2|515.6|515.2|514.6|287
1588260600000|2020-04-30 15:30:00|515.5|514.9|516|515.4|516|515.4|515|514.4|324
1588260900000|2020-04-30 15:35:00|515.9|515.3|516.5|515.9|516.7|516.1|515.7|515.1|382
1588261200000|2020-04-30 15:40:00|516.7|516.1|515.9|515.3|516.7|516.1|515.8|515.2|236
1588261500000|2020-04-30 15:45:00|516.2|515.6|515.7|515.1|516.2|515.6|515.4|514.8|234
1588261800000|2020-04-30 15:50:00|515.8|515.2|515.4|514.8|516.2|515.6|515.4|514.8|218
1588262100000|2020-04-30 15:55:00|515.2|514.6|515.2|514.6|515.7|515.1|515.2|514.6|228
1588262400000|2020-04-30 16:00:00|515.5|514.9|514|513.4|515.5|514.9|514|513.4|480
1588262700000|2020-04-30 16:05:00|513.9|513.3|515|514.4|515|514.4|513.7|513.1|709
1588263000000|2020-04-30 16:10:00|515.2|514.6|515.2|514.6|515.2|514.6|515|514.4|163
1588263300000|2020-04-30 16:15:00|515.4|514.8|517.5|516.9|517.7|517.1|515.4|514.8|788
1588263600000|2020-04-30 16:20:00|517.7|517.1|517.7|517.1|517.7|517.1|517.2|516.6|261
1588263900000|2020-04-30 16:25:00|517.6|517|518.2|517.6|518.2|517.6|517.2|516.6|303
1588264200000|2020-04-30 16:30:00|518.3|517.7|520.7|520.1|520.7|520.1|518.2|517.6|917
1588264500000|2020-04-30 16:35:00|520.9|520.3|521.7|521.1|521.8|521.2|520.5|519.9|1063
1588264800000|2020-04-30 16:40:00|521.6|521|519.9|519.3|521.7|521.1|519.7|519.1|446
1588265100000|2020-04-30 16:45:00|520.2|519.6|520.2|519.6|520.7|520.1|519.9|519.3|233
1588265400000|2020-04-30 16:50:00|520.1|519.5|519.9|519.3|520.2|519.6|519.2|518.6|522
1588265700000|2020-04-30 16:55:00|520.2|519.6|520.2|519.6|520.9|520.3|519.7|519.1|444
1588266000000|2020-04-30 17:00:00|520.4|519.8|520.2|519.6|520.7|520.1|519.9|519.3|214
1588266300000|2020-04-30 17:05:00|520.3|519.7|520.9|520.3|521.4|520.8|520.3|519.7|347
1588266600000|2020-04-30 17:10:00|521|520.4|521.5|520.9|521.9|521.3|520.9|520.3|358
1588266900000|2020-04-30 17:15:00|521.2|520.6|519.9|519.3|521.2|520.6|519.9|519.3|648
1588267200000|2020-04-30 17:20:00|520.2|519.6|518.9|518.3|520.4|519.8|518.9|518.3|609
1588267500000|2020-04-30 17:25:00|519.2|518.6|519.9|519.3|520.2|519.6|519.2|518.6|345
1588267800000|2020-04-30 17:30:00|520.2|519.6|520.5|519.9|520.7|520.1|519.9|519.3|195
1588268100000|2020-04-30 17:35:00|520.7|520.1|520.5|519.9|520.7|520.1|520.2|519.6|179
1588268400000|2020-04-30 17:40:00|520.7|520.1|521|520.4|521|520.4|520.2|519.6|515
1588268700000|2020-04-30 17:45:00|520.9|520.3|522.2|521.6|522.2|521.6|520.7|520.1|742
1588269000000|2020-04-30 17:50:00|522|521.4|522.1|521.5|522.5|521.9|521.4|520.8|590
1588269300000|2020-04-30 17:55:00|522.3|521.7|522.1|521.5|522.3|521.7|521.4|520.8|753
1588269600000|2020-04-30 18:00:00|522.3|521.7|522.6|522|522.8|522.2|521.8|521.2|1034
1588269900000|2020-04-30 18:05:00|522.5|521.9|522.3|521.7|522.8|522.2|521.5|520.9|1009
1588270200000|2020-04-30 18:10:00|522.5|521.9|526.1|525.5|526.6|526|522.5|521.9|4769
1588270500000|2020-04-30 18:15:00|525.8|525.2|525.1|524.5|526.3|525.7|524.6|524|1445
1588291200000|2020-05-01 00:00:00|523.8|523.2|521.9|521.3|524.1|523.5|520.6|520|552
1588291500000|2020-05-01 00:05:00|522.1|521.5|521.3|520.7|522.7|522.1|520.8|520.2|219
1588291800000|2020-05-01 00:10:00|521.2|520.6|520.6|520|521.4|520.8|520.3|519.7|265
1588292100000|2020-05-01 00:15:00|520.3|519.7|521.1|520.5|521.3|520.7|520.3|519.7|121
1588292400000|2020-05-01 00:20:00|521|520.4|520.8|520.2|521|520.4|520.3|519.7|104
1588292700000|2020-05-01 00:25:00|521|520.4|521.5|520.9|521.5|520.9|520.8|520.2|92
1588293000000|2020-05-01 00:30:00|521.3|520.7|520.8|520.2|521.3|520.7|520.8|520.2|41
1588293300000|2020-05-01 00:35:00|521|520.4|520.6|520|521.1|520.5|520.6|520|44
1588293600000|2020-05-01 00:40:00|520.8|520.2|522|521.4|522|521.4|520.8|520.2|77
1588293900000|2020-05-01 00:45:00|521.9|521.3|521.6|521|521.9|521.3|521.3|520.7|13
1588294200000|2020-05-01 00:50:00|521.8|521.2|521.3|520.7|521.8|521.2|521.3|520.7|43
1588294500000|2020-05-01 00:55:00|521.2|520.6|521.3|520.7|521.3|520.7|521.1|520.5|6
1588294800000|2020-05-01 01:00:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|9
1588295100000|2020-05-01 01:05:00|521.6|521|521.1|520.5|521.6|521|521.1|520.5|15
1588295400000|2020-05-01 01:10:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|11
1588295700000|2020-05-01 01:15:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|4
1588296000000|2020-05-01 01:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.6|520|1
1588296300000|2020-05-01 01:25:00|520.6|520|520.3|519.7|520.6|520|520.2|519.6|37
1588296600000|2020-05-01 01:30:00|520.1|519.5|520.1|519.5|520.1|519.5|519.9|519.3|27
1588296900000|2020-05-01 01:35:00|519.8|519.2|520.1|519.5|520.2|519.6|519.8|519.2|38
1588297200000|2020-05-01 01:40:00|520.3|519.7|520.7|520.1|520.9|520.3|520.2|519.6|65
1588297500000|2020-05-01 01:45:00|520.8|520.2|520.7|520.1|521.1|520.5|520.7|520.1|14
1588297800000|2020-05-01 01:50:00|520.6|520|521.2|520.6|521.3|520.7|520.6|520|53
1588298100000|2020-05-01 01:55:00|521.3|520.7|521.4|520.8|522|521.4|521.3|520.7|38
1588298400000|2020-05-01 02:00:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|16
1588298700000|2020-05-01 02:05:00|521.3|520.7|521.3|520.7|521.3|520.7|520.9|520.3|20
1588299000000|2020-05-01 02:10:00|521.2|520.6|520.8|520.2|521.2|520.6|520.8|520.2|14
1588299300000|2020-05-01 02:15:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|23
1588299600000|2020-05-01 02:20:00|520.8|520.2|521.2|520.6|521.2|520.6|520.8|520.2|13
1588299900000|2020-05-01 02:25:00|521.1|520.5|521.2|520.6|521.2|520.6|520.9|520.3|5
1588300200000|2020-05-01 02:30:00|521.3|520.7|521.3|520.7|521.6|521|521.2|520.6|13
1588300500000|2020-05-01 02:35:00|521.4|520.8|521.1|520.5|521.5|520.9|521.1|520.5|9
1588300800000|2020-05-01 02:40:00|521.3|520.7|521.3|520.7|521.4|520.8|521.1|520.5|13
1588301100000|2020-05-01 02:45:00|521.6|521|521.7|521.1|522.6|522|521.5|520.9|57
1588301400000|2020-05-01 02:50:00|521.6|521|521.6|521|521.8|521.2|521.6|521|18
1588301700000|2020-05-01 02:55:00|||||||||3
1588302000000|2020-05-01 03:00:00|521.5|520.9|521.4|520.8|521.5|520.9|521.3|520.7|12
1588302300000|2020-05-01 03:05:00|521.5|520.9|521.4|520.8|521.6|521|521.3|520.7|18
1588302600000|2020-05-01 03:10:00|521.5|520.9|521.6|521|521.8|521.2|521.4|520.8|38
1588302900000|2020-05-01 03:15:00|521.7|521.1|521.3|520.7|521.7|521.1|521.3|520.7|8
1588303200000|2020-05-01 03:20:00|521.4|520.8|521.6|521|522.1|521.5|521.4|520.8|17
1588303500000|2020-05-01 03:25:00|521.7|521.1|521.6|521|521.7|521.1|521.6|521|1
1588303800000|2020-05-01 03:30:00|521.8|521.2|521.7|521.1|521.8|521.2|521.6|521|4
1588304100000|2020-05-01 03:35:00|521.8|521.2|521.9|521.3|522.1|521.5|521.8|521.2|5
1588304400000|2020-05-01 03:40:00|522|521.4|521.6|521|522|521.4|521.6|521|10
1588304700000|2020-05-01 03:45:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|10
1588305000000|2020-05-01 03:50:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|0
1588305300000|2020-05-01 03:55:00|||||||||5
1588305600000|2020-05-01 04:00:00|521.9|521.3|522.1|521.5|522.1|521.5|521.9|521.3|5
1588305900000|2020-05-01 04:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|1
1588306200000|2020-05-01 04:10:00|521.7|521.1|521.7|521.1|521.7|521.1|521.7|521.1|3
1588306500000|2020-05-01 04:15:00|521.8|521.2|521.1|520.5|521.8|521.2|521.1|520.5|39
1588306800000|2020-05-01 04:20:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|63
1588307100000|2020-05-01 04:25:00|521|520.4|520.6|520|521|520.4|520.4|519.8|20
1588307400000|2020-05-01 04:30:00|520.7|520.1|522.8|522.2|523.3|522.7|520.7|520.1|137
1588307700000|2020-05-01 04:35:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|58
1588308000000|2020-05-01 04:40:00|||||||||1
1588308600000|2020-05-01 04:50:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|10
1588308900000|2020-05-01 04:55:00|522.3|521.7|522.2|521.6|522.3|521.7|522.1|521.5|2
1588309200000|2020-05-01 05:00:00|522.1|521.5|521.5|520.9|522.1|521.5|521.3|520.7|25
1588309500000|2020-05-01 05:05:00|521.4|520.8|521.2|520.6|521.4|520.8|521.2|520.6|9
1588309800000|2020-05-01 05:10:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|12
1588310100000|2020-05-01 05:15:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|68
1588310400000|2020-05-01 05:20:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|31
1588310700000|2020-05-01 05:25:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|12
1588311000000|2020-05-01 05:30:00|521.1|520.5|521.1|520.5|521.1|520.5|521|520.4|6
1588311300000|2020-05-01 05:35:00|521|520.4|521|520.4|521|520.4|520.8|520.2|3
1588311600000|2020-05-01 05:40:00|520.9|520.3|520.1|519.5|520.9|520.3|519.8|519.2|83
1588311900000|2020-05-01 05:45:00|520.2|519.6|520.1|519.5|520.3|519.7|519.8|519.2|41
1588312200000|2020-05-01 05:50:00|519.8|519.2|520.1|519.5|520.1|519.5|519.8|519.2|11
1588312500000|2020-05-01 05:55:00|520.3|519.7|520.6|520|520.6|520|520.3|519.7|18
1588312800000|2020-05-01 06:00:00|520.5|519.9|520.6|520|520.6|520|520.3|519.7|11
1588313100000|2020-05-01 06:05:00|520.5|519.9|520.6|520|520.6|520|520.4|519.8|13
1588313400000|2020-05-01 06:10:00|520.7|520.1|520.8|520.2|520.8|520.2|520.6|520|7
1588313700000|2020-05-01 06:15:00|520.7|520.1|520.6|520|520.7|520.1|520.6|520|6
1588314000000|2020-05-01 06:20:00|520.5|519.9|521.1|520.5|521.1|520.5|520.5|519.9|4
1588314300000|2020-05-01 06:25:00|520.8|520.2|520.6|520|520.8|520.2|520.6|520|7
1588314600000|2020-05-01 06:30:00|520.5|519.9|520.3|519.7|520.7|520.1|520.2|519.6|10
1588314900000|2020-05-01 06:35:00|520.5|519.9|520.8|520.2|521.1|520.5|520.5|519.9|23
1588315200000|2020-05-01 06:40:00|520.5|519.9|520.3|519.7|520.5|519.9|520.3|519.7|6
1588315500000|2020-05-01 06:45:00|||||||||4
1588315800000|2020-05-01 06:50:00|520.6|520|520.8|520.2|520.8|520.2|520.6|520|20
1588316100000|2020-05-01 06:55:00|520.7|520.1|521.3|520.7|521.3|520.7|520.6|520|51
1588316400000|2020-05-01 07:00:00|521.2|520.6|521.3|520.7|521.3|520.7|521.2|520.6|41
1588316700000|2020-05-01 07:05:00|521.5|520.9|520.8|520.2|521.6|521|520.8|520.2|40
1588317000000|2020-05-01 07:10:00|520.7|520.1|520.3|519.7|520.8|520.2|520.3|519.7|15
1588317300000|2020-05-01 07:15:00|520.4|519.8|520.3|519.7|520.6|520|520.3|519.7|24
1588317600000|2020-05-01 07:20:00|520.6|520|520.2|519.6|520.6|520|520.2|519.6|21
1588317900000|2020-05-01 07:25:00|520.1|519.5|520.8|520.2|520.8|520.2|520.1|519.5|29
1588318200000|2020-05-01 07:30:00|520.6|520|520.2|519.6|520.7|520.1|520.2|519.6|13
1588318500000|2020-05-01 07:35:00|520.1|519.5|520.3|519.7|520.3|519.7|520.1|519.5|10
1588318800000|2020-05-01 07:40:00|520.1|519.5|519.3|518.7|520.1|519.5|519.1|518.5|174
1588319100000|2020-05-01 07:45:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|30
1588319400000|2020-05-01 07:50:00|519.4|518.8|519.1|518.5|519.4|518.8|518.6|518|156
1588319700000|2020-05-01 07:55:00|519.7|519.1|520.1|519.5|520.3|519.7|519.6|519|50
1588320000000|2020-05-01 08:00:00|520.2|519.6|519.7|519.1|520.2|519.6|519.6|519|9
1588320300000|2020-05-01 08:05:00|519.6|519|519.1|518.5|519.6|519|519|518.4|18
1588320600000|2020-05-01 08:10:00|519|518.4|518.3|517.7|519|518.4|518.3|517.7|29
1588320900000|2020-05-01 08:15:00|518.2|517.6|518.3|517.7|518.3|517.7|518.1|517.5|25
1588321200000|2020-05-01 08:20:00|518.1|517.5|518.8|518.2|518.8|518.2|517.8|517.2|40
1588321500000|2020-05-01 08:25:00|518.6|518|518.6|518|518.9|518.3|518.4|517.8|18
1588321800000|2020-05-01 08:30:00|518.5|517.9|518.3|517.7|518.9|518.3|518.2|517.6|35
1588322100000|2020-05-01 08:35:00|518.2|517.6|518.6|518|519.1|518.5|518.2|517.6|71
1588322400000|2020-05-01 08:40:00|518.7|518.1|518.8|518.2|518.8|518.2|518.6|518|23
1588322700000|2020-05-01 08:45:00|518.6|518|517.8|517.2|518.6|518|517.8|517.2|49
1588323000000|2020-05-01 08:50:00|517.6|517|518.1|517.5|518.1|517.5|517.6|517|79
1588323300000|2020-05-01 08:55:00|518.2|517.6|518.2|517.6|518.3|517.7|518.2|517.6|3
1588323600000|2020-05-01 09:00:00|518.3|517.7|517.8|517.2|518.3|517.7|517.6|517|23
1588323900000|2020-05-01 09:05:00|517.7|517.1|517.8|517.2|517.9|517.3|517.7|517.1|7
1588324200000|2020-05-01 09:10:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|13
1588324500000|2020-05-01 09:15:00|517.5|516.9|517.1|516.5|517.6|517|516.6|516|113
1588324800000|2020-05-01 09:20:00|516.9|516.3|517.3|516.7|517.3|516.7|516.8|516.2|22
1588325100000|2020-05-01 09:25:00|517.5|516.9|517.6|517|517.7|517.1|517.3|516.7|18
1588325400000|2020-05-01 09:30:00|517.8|517.2|518.3|517.7|518.3|517.7|517.7|517.1|14
1588325700000|2020-05-01 09:35:00|518.2|517.6|519.1|518.5|519.1|518.5|518.2|517.6|41
1588326000000|2020-05-01 09:40:00|519.3|518.7|518.8|518.2|519.6|519|518.7|518.1|45
1588326300000|2020-05-01 09:45:00|518.7|518.1|518.3|517.7|518.7|518.1|518.1|517.5|48
1588326600000|2020-05-01 09:50:00|518.2|517.6|518.8|518.2|518.8|518.2|518.2|517.6|30
1588326900000|2020-05-01 09:55:00|519.1|518.5|519.2|518.6|519.3|518.7|518.8|518.2|69
1588327200000|2020-05-01 10:00:00|519.1|518.5|519.1|518.5|519.1|518.5|519.1|518.5|18
1588327500000|2020-05-01 10:05:00|519.3|518.7|519.6|519|519.6|519|519.3|518.7|16
1588327800000|2020-05-01 10:10:00|519.8|519.2|519.8|519.2|519.8|519.2|519.6|519|21
1588328100000|2020-05-01 10:15:00|||||||||111
1588328400000|2020-05-01 10:20:00|||||||||71
1588328700000|2020-05-01 10:25:00|520.1|519.5|518.8|518.2|520.1|519.5|518.8|518.2|57
1588329000000|2020-05-01 10:30:00|519.1|518.5|519.3|518.7|519.3|518.7|518.8|518.2|25
1588329300000|2020-05-01 10:35:00|519.6|519|519.8|519.2|519.8|519.2|519.6|519|6
1588329600000|2020-05-01 10:40:00|520.1|519.5|520.1|519.5|520.1|519.5|519.8|519.2|12
1588329900000|2020-05-01 10:45:00|520|519.4|520.1|519.5|520.1|519.5|519.9|519.3|3
1588330200000|2020-05-01 10:50:00|520|519.4|519.6|519|520|519.4|519.6|519|11
1588330500000|2020-05-01 10:55:00|519.8|519.2|520.1|519.5|520.3|519.7|519.8|519.2|22
1588330800000|2020-05-01 11:00:00|520.5|519.9|518.6|518|520.5|519.9|518.6|518|136
1588331100000|2020-05-01 11:05:00|518.8|518.2|519.8|519.2|519.8|519.2|518.8|518.2|137
1588331400000|2020-05-01 11:10:00|519.9|519.3|519.8|519.2|520.1|519.5|519.8|519.2|17
1588331700000|2020-05-01 11:15:00|519.6|519|519.9|519.3|519.9|519.3|519.6|519|4
1588332000000|2020-05-01 11:20:00|520.1|519.5|519.6|519|520.2|519.6|519.6|519|55
1588332300000|2020-05-01 11:25:00|519.4|518.8|519.6|519|520.1|519.5|519.4|518.8|48
1588332600000|2020-05-01 11:30:00|519.4|518.8|519.6|519|519.6|519|519.4|518.8|47
1588332900000|2020-05-01 11:35:00|519.7|519.1|520|519.4|520|519.4|519.6|519|19
1588333200000|2020-05-01 11:40:00|520.1|519.5|520.1|519.5|520.2|519.6|520.1|519.5|27
1588333500000|2020-05-01 11:45:00|519.9|519.3|519.1|518.5|519.9|519.3|519|518.4|54
1588333800000|2020-05-01 11:50:00|519|518.4|519.1|518.5|519.4|518.8|518.9|518.3|50
1588334100000|2020-05-01 11:55:00|518.9|518.3|518.6|518|518.9|518.3|518.4|517.8|56
1588334400000|2020-05-01 12:00:00|518.8|518.2|518.6|518|519|518.4|518.6|518|12
1588334700000|2020-05-01 12:05:00|519.3|518.7|519.2|518.6|519.3|518.7|518.6|518|39
1588335000000|2020-05-01 12:10:00|519.3|518.7|520.1|519.5|520.4|519.8|519.2|518.6|88
1588335300000|2020-05-01 12:15:00|519.9|519.3|520.3|519.7|520.4|519.8|519.9|519.3|35
1588335600000|2020-05-01 12:20:00|520.1|519.5|519.8|519.2|520.3|519.7|519.8|519.2|43
1588335900000|2020-05-01 12:25:00|520.1|519.5|520.3|519.7|520.3|519.7|520.1|519.5|24
1588336200000|2020-05-01 12:30:00|520.2|519.6|520.6|520|520.6|520|519.3|518.7|138
1588336500000|2020-05-01 12:35:00|520.5|519.9|521.3|520.7|521.3|520.7|520.4|519.8|165
1588336800000|2020-05-01 12:40:00|521.8|521.2|521.8|521.2|521.8|521.2|521.1|520.5|125
1588339800000|2020-05-01 13:30:00|521.6|521|522.1|521.5|523.4|522.8|520.8|520.2|1358
1588340100000|2020-05-01 13:35:00|522.3|521.7|522.2|521.6|522.8|522.2|521.8|521.2|470
1588340400000|2020-05-01 13:40:00|522.3|521.7|522.2|521.6|522.6|522|521.8|521.2|319
1588340700000|2020-05-01 13:45:00|522.3|521.7|521.6|521|522.6|522|521.1|520.5|618
1588341000000|2020-05-01 13:50:00|521.8|521.2|520.8|520.2|522.1|521.5|520.8|520.2|354
1588341300000|2020-05-01 13:55:00|520.9|520.3|520.8|520.2|521.4|520.8|520.3|519.7|320
1588341600000|2020-05-01 14:00:00|520.6|520|520.6|520|521.3|520.7|520.3|519.7|510
1588341900000|2020-05-01 14:05:00|520.8|520.2|519.6|519|520.8|520.2|519.4|518.8|457
1588342200000|2020-05-01 14:10:00|519.5|518.9|520|519.4|520.3|519.7|519.4|518.8|389
1588342500000|2020-05-01 14:15:00|519.9|519.3|519|518.4|520|519.4|518.5|517.9|438
1588342800000|2020-05-01 14:20:00|518.8|518.2|519|518.4|520|519.4|518.8|518.2|424
1588343100000|2020-05-01 14:25:00|518.8|518.2|519|518.4|519.8|519.2|518.8|518.2|359
1588343400000|2020-05-01 14:30:00|518.9|518.3|518.3|517.7|519|518.4|518|517.4|421
1588343700000|2020-05-01 14:35:00|518.4|517.8|518.5|517.9|518.8|518.2|517.8|517.2|433
1588344000000|2020-05-01 14:40:00|518.8|518.2|518.5|517.9|519.3|518.7|518.5|517.9|443
1588344300000|2020-05-01 14:45:00|518.6|518|518.8|518.2|519.3|518.7|518.6|518|277
1588344600000|2020-05-01 14:50:00|518.9|518.3|518|517.4|519.3|518.7|518|517.4|433
1588344900000|2020-05-01 14:55:00|518.2|517.6|518|517.4|518.3|517.7|517.7|517.1|300
1588345200000|2020-05-01 15:00:00|518.2|517.6|517.7|517.1|518.2|517.6|517.7|517.1|490
1588345500000|2020-05-01 15:05:00|517.5|516.9|517.8|517.2|518.5|517.9|517.5|516.9|455
1588345800000|2020-05-01 15:10:00|518|517.4|518|517.4|518.3|517.7|517.5|516.9|979
1588346100000|2020-05-01 15:15:00|518.2|517.6|518.3|517.7|518.5|517.9|518|517.4|181
1588346400000|2020-05-01 15:20:00|518.5|517.9|518.6|518|518.8|518.2|518.5|517.9|187
1588346700000|2020-05-01 15:25:00|518.5|517.9|517.5|516.9|518.8|518.2|517.5|516.9|290
1588347000000|2020-05-01 15:30:00|517.3|516.7|517.8|517.2|518|517.4|517|516.4|456
1588347300000|2020-05-01 15:35:00|517.9|517.3|518|517.4|518|517.4|517.5|516.9|138
1588347600000|2020-05-01 15:40:00|517.8|517.2|517.8|517.2|517.8|517.2|517.3|516.7|289
1588347900000|2020-05-01 15:45:00|517.7|517.1|518|517.4|518.3|517.7|517.5|516.9|325
1588348200000|2020-05-01 15:50:00|517.8|517.2|517.5|516.9|518|517.4|517.3|516.7|323
1588348500000|2020-05-01 15:55:00|517.3|516.7|516.5|515.9|517.3|516.7|516.5|515.9|233
1588348800000|2020-05-01 16:00:00|516.3|515.7|515.5|514.9|516.3|515.7|515.5|514.9|631
1588349100000|2020-05-01 16:05:00|515.8|515.2|515.5|514.9|515.8|515.2|515.3|514.7|308
1588349400000|2020-05-01 16:10:00|515.7|515.1|515.8|515.2|516.3|515.7|515.5|514.9|496
1588349700000|2020-05-01 16:15:00|515.6|515|516.3|515.7|516.8|516.2|515.5|514.9|796
1588350000000|2020-05-01 16:20:00|516.5|515.9|516.8|516.2|517.3|516.7|516.3|515.7|353
1588350300000|2020-05-01 16:25:00|517|516.4|517.6|517|517.8|517.2|517|516.4|298
1588350600000|2020-05-01 16:30:00|517.4|516.8|518.1|517.5|518.3|517.7|517.1|516.5|400
1588350900000|2020-05-01 16:35:00|517.9|517.3|518.1|517.5|518.3|517.7|517.8|517.2|186
1588351200000|2020-05-01 16:40:00|518.2|517.6|518.1|517.5|518.8|518.2|517.8|517.2|375
1588351500000|2020-05-01 16:45:00|517.9|517.3|517.6|517|518.3|517.7|517.3|516.7|196
1588351800000|2020-05-01 16:50:00|517.3|516.7|517.4|516.8|517.8|517.2|517.2|516.6|218
1588352100000|2020-05-01 16:55:00|517.5|516.9|517.6|517|517.6|517|517.2|516.6|232
1588352400000|2020-05-01 17:00:00|517.8|517.2|518.6|518|518.6|518|517.8|517.2|377
1588352700000|2020-05-01 17:05:00|518.4|517.8|518.8|518.2|519.3|518.7|518.1|517.5|485
1588353000000|2020-05-01 17:10:00|518.6|518|518.6|518|518.8|518.2|518.6|518|166
1588353300000|2020-05-01 17:15:00|518.8|518.2|518.3|517.7|518.8|518.2|518.3|517.7|182
1588353600000|2020-05-01 17:20:00|518.6|518|518.8|518.2|518.8|518.2|518.3|517.7|165
1588353900000|2020-05-01 17:25:00|519|518.4|518.3|517.7|519.3|518.7|518.3|517.7|273
1588354200000|2020-05-01 17:30:00|518.4|517.8|518.8|518.2|519.1|518.5|518.3|517.7|194
1588354500000|2020-05-01 17:35:00|519|518.4|519.2|518.6|519.3|518.7|518.8|518.2|188
1588354800000|2020-05-01 17:40:00|519|518.4|518.6|518|519.1|518.5|518.4|517.8|249
1588355100000|2020-05-01 17:45:00|518.5|517.9|518.1|517.5|518.9|518.3|518.1|517.5|246
1588355400000|2020-05-01 17:50:00|518.3|517.7|518.7|518.1|518.9|518.3|518.1|517.5|206
1588355700000|2020-05-01 17:55:00|518.9|518.3|519.1|518.5|519.3|518.7|518.9|518.3|210
1588356000000|2020-05-01 18:00:00|518.9|518.3|519.4|518.8|519.4|518.8|518.4|517.8|334
1588356300000|2020-05-01 18:05:00|519.5|518.9|518.3|517.7|519.9|519.3|517.9|517.3|790
1588356600000|2020-05-01 18:10:00|518.1|517.5|517.4|516.8|518.3|517.7|517.4|516.8|2595
1588356900000|2020-05-01 18:15:00|517.6|517|516.6|516|517.7|517.1|516.4|515.8|951
1588550400000|2020-05-04 00:00:00|512|510.5|511|510.4|513|512.4|510.8|510.2|718
1588550700000|2020-05-04 00:05:00|510.9|510.3|509.3|508.7|510.9|510.3|509.3|508.7|591
1588551000000|2020-05-04 00:10:00|509.4|508.8|510.3|509.7|510.3|509.7|509.4|508.8|76
1588551300000|2020-05-04 00:15:00|510.4|509.8|511|510.4|511|510.4|510.3|509.7|90
1588551600000|2020-05-04 00:20:00|511.2|510.6|510.5|509.9|511.3|510.7|510.3|509.7|105
1588551900000|2020-05-04 00:25:00|510.6|510|509.6|509|510.8|510.2|509.3|508.7|137
1588552200000|2020-05-04 00:30:00|509.8|509.2|509.8|509.2|510|509.4|509.8|509.2|22
1588552500000|2020-05-04 00:35:00|509.9|509.3|510|509.4|510|509.4|509.8|509.2|33
1588552800000|2020-05-04 00:40:00|510.1|509.5|510.4|509.8|510.5|509.9|509.9|509.3|36
1588553100000|2020-05-04 00:45:00|510.3|509.7|510.3|509.7|510.5|509.9|510.3|509.7|9
1588553400000|2020-05-04 00:50:00|510.4|509.8|510|509.4|510.5|509.9|509.9|509.3|38
1588553700000|2020-05-04 00:55:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|32
1588554000000|2020-05-04 01:00:00|510.3|509.7|510.3|509.7|510.4|509.8|510.1|509.5|20
1588554300000|2020-05-04 01:05:00|510.5|509.9|510.9|510.3|511|510.4|510.5|509.9|65
1588554600000|2020-05-04 01:10:00|510.8|510.2|511|510.4|511.3|510.7|510.8|510.2|62
1588554900000|2020-05-04 01:15:00|511.1|510.5|511|510.4|511.2|510.6|511|510.4|8
1588555200000|2020-05-04 01:20:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|20
1588555500000|2020-05-04 01:25:00|511.2|510.6|511.2|510.6|511.2|510.6|511.1|510.5|11
1588555800000|2020-05-04 01:30:00|511|510.4|511|510.4|511|510.4|511|510.4|18
1588556400000|2020-05-04 01:40:00|||||||||25
1588556700000|2020-05-04 01:45:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|37
1588557000000|2020-05-04 01:50:00|511.2|510.6|511|510.4|511.2|510.6|510.7|510.1|23
1588557300000|2020-05-04 01:55:00|511.2|510.6|510.7|510.1|511.2|510.6|510.7|510.1|17
1588557600000|2020-05-04 02:00:00|||||||||22
1588557900000|2020-05-04 02:05:00|510.6|510|510.2|509.6|510.6|510|510.2|509.6|22
1588558200000|2020-05-04 02:10:00|||||||||11
1588558500000|2020-05-04 02:15:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|13
1588558800000|2020-05-04 02:20:00|510.6|510|510.5|509.9|510.7|510.1|510.5|509.9|5
1588559100000|2020-05-04 02:25:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|4
1588559400000|2020-05-04 02:30:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|7
1588559700000|2020-05-04 02:35:00|||||||||1
1588560000000|2020-05-04 02:40:00|510.4|509.8|510.5|509.9|510.5|509.9|510.4|509.8|7
1588560300000|2020-05-04 02:45:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|17
1588560600000|2020-05-04 02:50:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|8
1588560900000|2020-05-04 02:55:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|29
1588561200000|2020-05-04 03:00:00|||||||||3
1588561500000|2020-05-04 03:05:00|510|509.4|510|509.4|510|509.4|510|509.4|17
1588561800000|2020-05-04 03:10:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|20
1588562100000|2020-05-04 03:15:00|||||||||1
1588562400000|2020-05-04 03:20:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|9
1588562700000|2020-05-04 03:25:00|||||||||1
1588563000000|2020-05-04 03:30:00|||||||||1
1588563600000|2020-05-04 03:40:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|10
1588563900000|2020-05-04 03:45:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|27
1588564200000|2020-05-04 03:50:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|26
1588564500000|2020-05-04 03:55:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|9
1588564800000|2020-05-04 04:00:00|510|509.4|509.7|509.1|510|509.4|509.7|509.1|35
1588565100000|2020-05-04 04:05:00|||||||||1
1588565700000|2020-05-04 04:15:00|||||||||18
1588566000000|2020-05-04 04:20:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|15
1588566300000|2020-05-04 04:25:00|||||||||2
1588566600000|2020-05-04 04:30:00|||||||||1
1588566900000|2020-05-04 04:35:00|||||||||2
1588567200000|2020-05-04 04:40:00|509.2|508.6|509.2|508.6|509.2|508.6|509.2|508.6|26
1588567500000|2020-05-04 04:45:00|||||||||2
1588567800000|2020-05-04 04:50:00|509.4|508.8|509.2|508.6|509.5|508.9|509.2|508.6|25
1588568100000|2020-05-04 04:55:00|509.4|508.8|509.2|508.6|509.5|508.9|509|508.4|43
1588568700000|2020-05-04 05:05:00|||||||||3
1588569000000|2020-05-04 05:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.2|508.6|19
1588569300000|2020-05-04 05:15:00|||||||||6
1588569600000|2020-05-04 05:20:00|509.4|508.8|509.2|508.6|509.4|508.8|509.2|508.6|10
1588569900000|2020-05-04 05:25:00|||||||||29
1588570200000|2020-05-04 05:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|24
1588570500000|2020-05-04 05:35:00|||||||||5
1588570800000|2020-05-04 05:40:00|509.4|508.8|509.4|508.8|509.4|508.8|509.4|508.8|8
1588571100000|2020-05-04 05:45:00|509.3|508.7|509.4|508.8|509.4|508.8|509.2|508.6|4
1588571400000|2020-05-04 05:50:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|12
1588571700000|2020-05-04 05:55:00|509.2|508.6|509.5|508.9|509.5|508.9|509.2|508.6|4
1588572000000|2020-05-04 06:00:00|509.7|509.1|509.5|508.9|510|509.4|509.5|508.9|35
1588572300000|2020-05-04 06:05:00|509.3|508.7|509.2|508.6|509.3|508.7|509.2|508.6|23
1588572600000|2020-05-04 06:10:00|509.5|508.9|509.5|508.9|509.7|509.1|509.2|508.6|76
1588572900000|2020-05-04 06:15:00|||||||||8
1588573200000|2020-05-04 06:20:00|||||||||5
1588573500000|2020-05-04 06:25:00|509.7|509.1|510|509.4|510|509.4|509.7|509.1|36
1588573800000|2020-05-04 06:30:00|510.1|509.5|509.7|509.1|510.1|509.5|509.7|509.1|47
1588574100000|2020-05-04 06:35:00|509.9|509.3|510|509.4|510|509.4|509.7|509.1|9
1588574400000|2020-05-04 06:40:00|509.7|509.1|510|509.4|510.1|509.5|509.7|509.1|15
1588574700000|2020-05-04 06:45:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|7
1588575000000|2020-05-04 06:50:00|||||||||4
1588575300000|2020-05-04 06:55:00|510.7|509.2|510.7|509.2|510.7|509.2|510.7|509.2|0
1588575600000|2020-05-04 07:00:00|510.4|508.9|509.4|507.9|510.4|508.9|509.4|507.9|0
1588575900000|2020-05-04 07:05:00|509.5|508|510.2|508.7|510.2|508.7|509.5|508|0
1588576200000|2020-05-04 07:10:00|510.3|508.8|510.2|508.7|510.3|508.8|510.1|508.6|0
1588576500000|2020-05-04 07:15:00|510.3|508.8|510.4|508.9|510.7|509.2|510.2|508.7|0
1588576800000|2020-05-04 07:20:00|510.3|508.8|510.4|508.9|510.7|509.2|510.3|508.8|0
1588577100000|2020-05-04 07:25:00|511.2|509.7|510.4|508.9|511.4|509.9|510.2|508.7|0
1588577400000|2020-05-04 07:30:00|510.3|508.8|510.4|508.9|510.7|509.2|510.2|508.7|0
1588577700000|2020-05-04 07:35:00|510.7|509.2|511.9|510.4|512.1|510.6|510.4|508.9|0
1588578000000|2020-05-04 07:40:00|512.1|510.6|512.2|510.7|512.4|510.9|511.9|510.4|0
1588578300000|2020-05-04 07:45:00|512.3|510.8|512.4|510.9|512.4|510.9|511.9|510.4|0
1588578600000|2020-05-04 07:50:00|512.7|511.2|511.9|510.4|512.7|511.2|511.9|510.4|0
1588578900000|2020-05-04 07:55:00|512.1|510.6|511.8|510.3|512.2|510.7|511.4|509.9|0
1588579200000|2020-05-04 08:00:00|511.4|509.9|510.4|508.9|511.7|510.2|510.4|508.9|0
1588579500000|2020-05-04 08:05:00|510.7|509.2|510.7|509.2|510.7|509.2|510.4|508.9|0
1588579800000|2020-05-04 08:10:00|510.9|509.4|510.7|509.2|510.9|509.4|510.4|508.9|0
1588580100000|2020-05-04 08:15:00|510.9|509.4|511.2|509.7|511.2|509.7|510.9|509.4|0
1588580400000|2020-05-04 08:20:00|511.3|509.8|511.2|509.7|511.4|509.9|511.2|509.7|0
1588580700000|2020-05-04 08:25:00|511.4|509.9|511.4|509.9|511.7|510.2|511.4|509.9|0
1588581000000|2020-05-04 08:30:00|511.5|510|511.2|509.7|511.7|510.2|511.2|509.7|0
1588581300000|2020-05-04 08:35:00|511.3|509.8|511.3|509.8|511.3|509.8|511.3|509.8|0
1588581600000|2020-05-04 08:40:00|511.2|509.7|511.2|509.7|511.3|509.8|511.2|509.7|0
1588581900000|2020-05-04 08:45:00|511.3|509.8|510.9|509.4|511.3|509.8|510.9|509.4|0
1588582200000|2020-05-04 08:50:00|511.2|509.7|511.2|509.7|511.2|509.7|511.2|509.7|0
1588582500000|2020-05-04 08:55:00|511|509.5|511.7|510.2|511.9|510.4|510.9|509.4|0
1588582800000|2020-05-04 09:00:00|511.4|509.9|511.4|509.9|511.7|510.2|511.4|509.9|0
1588583100000|2020-05-04 09:05:00|511.5|510|511.4|509.9|511.5|510|511.4|509.9|0
1588583700000|2020-05-04 09:15:00|510.9|509.4|510.2|508.7|510.9|509.4|510.2|508.7|0
1588584000000|2020-05-04 09:20:00|510.4|508.9|509.2|507.7|510.4|508.9|508.9|507.4|0
1588584300000|2020-05-04 09:25:00|509.3|507.8|509.7|508.2|509.9|508.4|509.2|507.7|0
1588584600000|2020-05-04 09:30:00|509.8|508.3|510.2|508.7|510.2|508.7|509.7|508.2|0
1588584900000|2020-05-04 09:35:00|509.9|508.4|509.7|508.2|509.9|508.4|509.4|507.9|0
1588585200000|2020-05-04 09:40:00|509.8|508.3|509.4|507.9|509.9|508.4|509.4|507.9|0
1588585500000|2020-05-04 09:45:00|509.2|507.7|508.9|507.4|509.2|507.7|508.7|507.2|0
1588585800000|2020-05-04 09:50:00|509|507.5|508.7|507.2|509.2|507.7|508.4|506.9|0
1588586100000|2020-05-04 09:55:00|508.4|506.9|508.5|507|508.9|507.4|508.2|506.7|0
1588586400000|2020-05-04 10:00:00|508.7|507.2|508.4|506.9|508.7|507.2|508.4|506.9|0
1588586700000|2020-05-04 10:05:00|508.5|507|508.2|506.7|508.7|507.2|507.4|505.9|0
1588587000000|2020-05-04 10:10:00|507.9|506.4|507.8|506.3|508.3|506.8|507.7|506.2|0
1588587300000|2020-05-04 10:15:00|507.9|506.4|508.2|506.7|508.4|506.9|507.9|506.4|0
1588587600000|2020-05-04 10:20:00|508.1|506.6|508.2|506.7|508.3|506.8|507.7|506.6|0
1588587900000|2020-05-04 10:25:00|508.1|506.6|508.2|506.7|508.3|506.9|507.3|506.3|0
1588588200000|2020-05-04 10:30:00|508.4|506.9|507.4|505.9|508.4|506.9|507.4|505.9|0
1588588500000|2020-05-04 10:35:00|507.5|506|507.9|506.4|507.9|506.4|507.4|505.9|0
1588589100000|2020-05-04 10:45:00|508.2|506.7|507.4|506.4|508.2|506.7|507.4|506.2|0
1588589400000|2020-05-04 10:50:00|507.9|506.7|507.9|506.4|508.2|506.7|507.9|506.4|0
1588589700000|2020-05-04 10:55:00|508|506.5|508.7|507.2|508.7|507.2|508|506.5|0
1588590000000|2020-05-04 11:00:00|508.5|507|508.7|507.2|508.7|507.2|508.4|506.9|0
1588590300000|2020-05-04 11:05:00|508.6|507.1|508.4|506.9|508.6|507.1|508.4|506.9|0
1588590600000|2020-05-04 11:10:00|508.2|506.7|508.4|506.9|508.4|506.9|508.2|506.7|0
1588590900000|2020-05-04 11:15:00|508.7|507.2|508.7|507.2|508.7|507.2|508.7|507.2|0
1588591200000|2020-05-04 11:20:00|508.4|506.9|508.4|506.9|508.7|507.2|508.4|506.9|0
1588591500000|2020-05-04 11:25:00|508.2|506.7|508.4|506.9|508.7|507.2|508.2|506.7|0
1588591800000|2020-05-04 11:30:00|508.2|506.7|508.3|506.8|508.5|507|508.2|506.7|0
1588592100000|2020-05-04 11:35:00|508.2|506.7|508.7|507.2|508.7|507.2|508.2|506.7|0
1588592400000|2020-05-04 11:40:00|508.5|507|508.5|507|508.7|507.2|508.4|506.9|0
1588592700000|2020-05-04 11:45:00|508.6|507.1|509.4|507.9|509.4|507.9|508.6|507.1|0
1588593000000|2020-05-04 11:50:00|509.7|508.2|509.7|508.2|509.7|508.2|509.4|507.9|0
1588593600000|2020-05-04 12:00:00|509.4|507.9|509.5|508|509.7|508.2|509.4|507.9|0
1588593900000|2020-05-04 12:05:00|509.7|508.2|510.2|508.7|510.2|508.7|509.7|508.2|0
1588594200000|2020-05-04 12:10:00|510|508.5|511.7|510.2|511.7|510.2|509.9|508.4|0
1588594500000|2020-05-04 12:15:00|511.9|510.4|511.7|510.2|511.9|510.4|511.4|509.9|0
1588594800000|2020-05-04 12:20:00|511.8|510.3|511.2|509.7|511.8|510.3|510.8|509.3|0
1588595100000|2020-05-04 12:25:00|510.9|509.4|511|509.5|511.4|509.9|510.9|509.4|0
1588595400000|2020-05-04 12:30:00|511.1|509.6|511.8|510.3|511.9|510.4|511|509.5|0
1588595700000|2020-05-04 12:35:00|511.7|510.2|511.9|510.4|512.2|510.7|511.7|510.2|0
1588596000000|2020-05-04 12:40:00|511.8|510.3|511.9|510.4|512.4|510.9|511.8|510.3|0
1588599000000|2020-05-04 13:30:00|512.2|510.7|511.2|509.7|512.7|511.2|509.5|508|0
1588599300000|2020-05-04 13:35:00|510.9|509.4|510.2|508.7|511.2|509.7|509.7|508.2|0
1588599600000|2020-05-04 13:40:00|510.4|508.9|511.7|510.7|512.2|510.7|510.2|508.7|0
1588599900000|2020-05-04 13:45:00|511.4|510.4|513.4|511.9|513.4|511.9|511.4|510.2|1
1588600200000|2020-05-04 13:50:00|513.7|512.2|515.8|514.3|515.9|514.4|513.7|512.2|0
1588600500000|2020-05-04 13:55:00|515.7|514.2|515.7|514.2|516.2|515.3|514.9|513.4|0
1588600800000|2020-05-04 14:00:00|515.9|514.4|516.7|515.2|516.9|515.4|515.7|514.2|0
1588601100000|2020-05-04 14:05:00|516.4|514.9|514.4|512.9|516.7|515.2|514.4|512.9|8
1588601400000|2020-05-04 14:10:00|514.6|513.1|513.9|512.4|514.9|513.4|513.9|512.4|0
1588601700000|2020-05-04 14:15:00|513.7|512.2|514.7|513.2|514.7|513.2|513.6|512.1|0
1588602000000|2020-05-04 14:20:00|514.9|513.4|516.2|514.7|516.4|514.9|514.3|512.8|0
1588602300000|2020-05-04 14:25:00|516.4|514.9|516.9|515.4|517.2|515.7|516.4|514.9|0
1588602600000|2020-05-04 14:30:00|517.2|515.7|516.4|514.9|517.2|515.7|516.4|514.9|0
1588602900000|2020-05-04 14:35:00|516.5|515|516.2|514.7|516.7|515.2|515.9|514.4|0
1588603200000|2020-05-04 14:40:00|516.1|514.6|517.9|516.4|518.2|516.7|516.1|514.6|0
1588603500000|2020-05-04 14:45:00|517.7|516.2|518.4|516.9|518.9|517.4|517.4|515.9|0
1588603800000|2020-05-04 14:50:00|518.9|517.4|519.9|518.4|519.9|518.4|518.6|517.1|10
1588604100000|2020-05-04 14:55:00|520.1|518.6|519.4|517.9|522.1|520.6|519.4|517.9|0
1588604400000|2020-05-04 15:00:00|519.3|517.8|517.9|516.4|519.4|517.9|517.9|516.4|0
1588604700000|2020-05-04 15:05:00|518|516.5|516.1|514.6|518.1|516.6|516.1|514.6|0
1588605000000|2020-05-04 15:10:00|516.2|514.7|515.9|514.4|516.4|514.9|515.1|513.6|0
1588605300000|2020-05-04 15:15:00|515.8|514.3|515.6|514.1|516.3|514.8|515.6|514.1|0
1588605600000|2020-05-04 15:20:00|515.8|514.3|516.4|514.9|516.4|514.9|515.1|513.6|0
1588605900000|2020-05-04 15:25:00|516.1|514.6|515.6|514.1|516.9|515.4|515.6|514.1|0
1588606200000|2020-05-04 15:30:00|515.7|514.2|516.4|514.9|517.4|515.9|515.7|514.2|1
1588606500000|2020-05-04 15:35:00|516.6|515.1|515.9|514.4|516.6|515.1|515.9|514.4|0
1588606800000|2020-05-04 15:40:00|515.6|514.1|515.6|514.1|515.9|514.4|515.4|513.9|0
1588607100000|2020-05-04 15:45:00|515.8|514.3|515.6|514.1|515.9|514.4|515.4|513.9|0
1588607400000|2020-05-04 15:50:00|515.7|514.2|516.4|514.9|517.1|515.6|515.6|514.1|0
1588607700000|2020-05-04 15:55:00|516.5|515|516.1|514.6|516.6|515.1|516.1|514.6|0
1588608000000|2020-05-04 16:00:00|516.4|514.9|517.3|515.8|517.9|516.4|516.4|514.9|0
1588608300000|2020-05-04 16:05:00|517.4|515.9|518.1|516.6|518.1|516.6|517.3|515.8|0
1588608600000|2020-05-04 16:10:00|518.3|516.8|518.4|516.9|518.4|516.9|518.1|516.6|0
1588608900000|2020-05-04 16:15:00|518.6|517.1|518.1|516.6|518.9|517.4|518.1|516.6|0
1588609200000|2020-05-04 16:20:00|518.3|516.8|517.9|516.4|518.4|516.9|517.1|516.2|8
1588609500000|2020-05-04 16:25:00|517.7|516.2|519.2|517.7|519.4|517.9|517.7|516.2|0
1588609800000|2020-05-04 16:30:00|519.4|517.9|519.4|517.9|519.9|518.4|518.9|517.4|0
1588610100000|2020-05-04 16:35:00|519.2|517.7|518.9|517.4|519.4|517.9|518.7|517.2|0
1588610400000|2020-05-04 16:40:00|519|517.5|518.2|516.7|519.2|517.7|518.1|516.6|0
1588610700000|2020-05-04 16:45:00|517.9|516.4|517.9|516.4|518.2|516.7|517.7|516.2|0
1588611000000|2020-05-04 16:50:00|517.8|516.3|518.4|516.9|518.4|516.9|517.8|516.3|0
1588611300000|2020-05-04 16:55:00|518.2|516.7|518.4|516.9|518.7|517.2|517.9|516.4|0
1588611600000|2020-05-04 17:00:00|518.2|516.7|518.2|516.7|518.3|516.8|517.9|516.4|0
1588611900000|2020-05-04 17:05:00|518.3|516.8|517.9|516.4|518.3|516.8|517.7|516.2|0
1588612200000|2020-05-04 17:10:00|518.2|516.7|517.7|516.2|518.2|516.7|517.4|515.9|0
1588612500000|2020-05-04 17:15:00|517.8|516.3|518|517.4|518.4|517.4|517.7|516.2|49223
1588612800000|2020-05-04 17:20:00|518.2|517.6|518.2|517.6|518.5|517.9|518|517.4|151
1588613100000|2020-05-04 17:25:00|518|517.4|518.5|517.9|518.5|517.9|518|517.4|275
1588613400000|2020-05-04 17:30:00|518.7|518.1|518.7|518.1|518.8|518.2|518.5|517.9|252
1588613700000|2020-05-04 17:35:00|519|518.4|519.9|519.3|520|519.4|518.7|518.1|602
1588614000000|2020-05-04 17:40:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|224
1588614300000|2020-05-04 17:45:00|519.6|519|519.2|518.6|519.6|519|518.7|518.1|285
1588614600000|2020-05-04 17:50:00|519.5|518.9|519|518.4|519.5|518.9|519|518.4|193
1588614900000|2020-05-04 17:55:00|519.2|518.6|520.2|519.6|520.2|519.6|519|518.4|814
1588615200000|2020-05-04 18:00:00|520|519.4|517.2|516.6|520|519.4|517.2|516.6|575
1588615500000|2020-05-04 18:05:00|517.5|516.9|516.1|515.5|517.7|517.1|516.1|515.5|705
1588615800000|2020-05-04 18:10:00|516|515.4|521.7|521.1|521.7|521.1|515.5|514.9|2585
1588616100000|2020-05-04 18:15:00|521.6|521|522|521.4|522.2|521.6|520.7|520.1|1459
1588636800000|2020-05-05 00:00:00|519.1|518.5|517.7|517.1|519.7|519.1|517.2|516.6|926
1588637100000|2020-05-05 00:05:00|517.4|516.8|517.4|516.8|517.9|517.3|517.2|516.6|177
1588637400000|2020-05-05 00:10:00|517.6|517|517.3|516.7|517.7|517.1|517.2|516.6|98
1588637700000|2020-05-05 00:15:00|517.4|516.8|517.2|516.6|517.8|517.2|517.2|516.6|83
1588638000000|2020-05-05 00:20:00|517.4|516.8|517.7|517.1|517.7|517.1|517.2|516.6|76
1588638300000|2020-05-05 00:25:00|517.9|517.3|518.3|517.7|518.5|517.9|517.9|517.3|66
1588638600000|2020-05-05 00:30:00|518.2|517.6|517.8|517.2|518.5|517.9|517.8|517.2|37
1588638900000|2020-05-05 00:35:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|9
1588639200000|2020-05-05 00:40:00|518.2|517.6|518.5|517.9|518.6|518|518.2|517.6|12
1588639500000|2020-05-05 00:45:00|518.6|518|518.7|518.1|519|518.4|518.5|517.9|68
1588639800000|2020-05-05 00:50:00|518.8|518.2|519|518.4|519|518.4|518.7|518.1|9
1588640100000|2020-05-05 00:55:00|518.9|518.3|518.2|517.6|518.9|518.3|518.2|517.6|70
1588640400000|2020-05-05 01:00:00|518.1|517.5|518|517.4|518.6|518|517.7|517.1|144
1588640700000|2020-05-05 01:05:00|517.8|517.2|518.2|517.6|518.3|517.7|517.7|517.1|41
1588641000000|2020-05-05 01:10:00|518.3|517.7|518|517.4|518.3|517.7|517.7|517.1|57
1588641300000|2020-05-05 01:15:00|517.8|517.2|518|517.4|518|517.4|517.7|517.1|17
1588641600000|2020-05-05 01:20:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|15
1588641900000|2020-05-05 01:25:00|518.2|517.6|518.2|517.6|518.5|517.9|518.2|517.6|5
1588642200000|2020-05-05 01:30:00|||||||||49
1588642800000|2020-05-05 01:40:00|518|517.4|518.2|517.6|518.2|517.6|518|517.4|19
1588643100000|2020-05-05 01:45:00|518.5|517.9|518.8|518.2|518.9|518.3|518.5|517.9|26
1588643400000|2020-05-05 01:50:00|519|518.4|518|517.4|519|518.4|518|517.4|97
1588643700000|2020-05-05 01:55:00|517.9|517.3|517.9|517.3|517.9|517.3|517.9|517.3|66
1588644000000|2020-05-05 02:00:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|44
1588644300000|2020-05-05 02:05:00|517.2|516.6|516.3|515.7|517.2|516.6|516.2|515.6|126
1588644600000|2020-05-05 02:10:00|516.2|515.6|516.7|516.1|516.7|516.1|516.2|515.6|56
1588644900000|2020-05-05 02:15:00|516.8|516.2|516.9|516.3|517.2|516.6|516.8|516.2|99
1588645200000|2020-05-05 02:20:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|1
1588645500000|2020-05-05 02:25:00|516.9|516.3|516.7|516.1|516.9|516.3|516.4|515.8|45
1588645800000|2020-05-05 02:30:00|516.4|515.8|515.9|515.3|516.6|516|515.9|515.3|42
1588646100000|2020-05-05 02:35:00|515.8|515.2|515.9|515.3|515.9|515.3|515.7|515.1|79
1588646400000|2020-05-05 02:40:00|515.8|515.2|516.2|515.6|516.2|515.6|515.8|515.2|19
1588646700000|2020-05-05 02:45:00|516.4|515.8|516.4|515.8|516.7|516.1|516.4|515.8|49
1588647000000|2020-05-05 02:50:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|12
1588647300000|2020-05-05 02:55:00|516.6|516|516.9|516.3|516.9|516.3|516.4|515.8|16
1588647600000|2020-05-05 03:00:00|||||||||12
1588647900000|2020-05-05 03:05:00|517.1|516.5|516.9|516.3|517.1|516.5|516.9|516.3|4
1588648200000|2020-05-05 03:10:00|||||||||3
1588648500000|2020-05-05 03:15:00|516.7|516.1|516.9|516.3|517.1|516.5|516.7|516.1|12
1588648800000|2020-05-05 03:20:00|||||||||3
1588649100000|2020-05-05 03:25:00|516.8|516.2|516.7|516.1|516.8|516.2|516.7|516.1|3
1588649400000|2020-05-05 03:30:00|516.8|516.2|516.9|516.3|516.9|516.3|516.8|516.2|5
1588649700000|2020-05-05 03:35:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|9
1588650000000|2020-05-05 03:40:00|||||||||5
1588650300000|2020-05-05 03:45:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|17
1588650600000|2020-05-05 03:50:00|516.6|516|516.4|515.8|516.7|516.1|516.4|515.8|10
1588650900000|2020-05-05 03:55:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|102
1588651200000|2020-05-05 04:00:00|||||||||13
1588651500000|2020-05-05 04:05:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|24
1588651800000|2020-05-05 04:10:00|516.2|515.6|516.2|515.6|516.2|515.6|515.9|515.3|81
1588652100000|2020-05-05 04:15:00|516.3|515.7|516.9|516.3|516.9|516.3|516.3|515.7|13
1588652400000|2020-05-05 04:20:00|||||||||1
1588652700000|2020-05-05 04:25:00|516.7|516.1|516.8|516.2|516.9|516.3|516.7|516.1|11
1588653000000|2020-05-05 04:30:00|516.9|516.3|517.4|516.8|517.4|516.8|516.9|516.3|14
1588653300000|2020-05-05 04:35:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|19
1588653600000|2020-05-05 04:40:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|10
1588653900000|2020-05-05 04:45:00|517.1|516.5|517.2|516.6|517.2|516.6|516.9|516.3|20
1588654200000|2020-05-05 04:50:00|517|516.4|517.2|516.6|517.2|516.6|516.9|516.3|9
1588654500000|2020-05-05 04:55:00|517.4|516.8|517.8|517.2|517.8|517.2|517.4|516.8|9
1588654800000|2020-05-05 05:00:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|37
1588655100000|2020-05-05 05:05:00|517.5|516.9|517.7|517.1|517.7|517.1|517.4|516.8|10
1588655400000|2020-05-05 05:10:00|517.4|516.8|516.9|516.3|517.4|516.8|516.9|516.3|43
1588655700000|2020-05-05 05:15:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|6
1588656000000|2020-05-05 05:20:00|517.4|516.8|517.2|516.6|517.4|516.8|517.2|516.6|5
1588656300000|2020-05-05 05:25:00|517|516.4|517.3|516.7|517.3|516.7|517|516.4|18
1588656600000|2020-05-05 05:30:00|517.2|516.6|517.2|516.6|517.3|516.7|517.2|516.6|4
1588656900000|2020-05-05 05:35:00|517.4|516.8|517.2|516.6|517.4|516.8|517.2|516.6|9
1588657200000|2020-05-05 05:40:00|517.1|516.5|517.2|516.6|517.3|516.7|516.9|516.3|33
1588657500000|2020-05-05 05:45:00|517.3|516.7|517.4|516.8|517.4|516.8|517.2|516.6|3
1588657800000|2020-05-05 05:50:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|8
1588658100000|2020-05-05 05:55:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|7
1588658400000|2020-05-05 06:00:00|517.3|516.7|517.4|516.8|517.7|517.1|517.2|516.6|35
1588658700000|2020-05-05 06:05:00|517.3|516.7|517.2|516.6|517.3|516.7|516.9|516.3|18
1588659000000|2020-05-05 06:10:00|517|516.4|517.4|516.8|517.6|517|516.9|516.3|52
1588659300000|2020-05-05 06:15:00|517.2|516.6|517.4|516.8|517.4|516.8|516.9|516.3|37
1588659600000|2020-05-05 06:20:00|517.3|516.7|517.4|516.8|517.4|516.8|517.3|516.7|9
1588659900000|2020-05-05 06:25:00|517.2|516.6|517.3|516.7|517.4|516.8|517.2|516.6|10
1588660200000|2020-05-05 06:30:00|517.2|516.6|516.2|515.6|517.4|516.8|516.2|515.6|160
1588660500000|2020-05-05 06:35:00|516.3|515.7|516.7|516.1|516.7|516.1|516.3|515.7|8
1588660800000|2020-05-05 06:40:00|516.4|515.8|516.4|515.8|516.7|516.1|516.4|515.8|22
1588661100000|2020-05-05 06:45:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|12
1588661400000|2020-05-05 06:50:00|||||||||2
1588661700000|2020-05-05 06:55:00|516.4|515.8|516.7|516.1|516.7|516.1|516.4|515.8|67
1588662000000|2020-05-05 07:00:00|||||||||98
1588662300000|2020-05-05 07:05:00|516.5|515.9|516.2|515.6|516.5|515.9|516.2|515.6|30
1588662600000|2020-05-05 07:10:00|516.1|515.5|515.2|514.6|516.1|515.5|515.2|514.6|189
1588662900000|2020-05-05 07:15:00|515.7|515.1|515.9|515.3|515.9|515.3|515.7|515.1|27
1588663200000|2020-05-05 07:20:00|516.2|515.6|516.4|515.8|516.7|516.1|516.2|515.6|62
1588663500000|2020-05-05 07:25:00|516.3|515.7|516.3|515.7|516.4|515.8|516.2|515.6|8
1588663800000|2020-05-05 07:30:00|516.4|515.8|516.1|515.5|516.4|515.8|516.1|515.5|46
1588664100000|2020-05-05 07:35:00|515.9|515.3|516.3|515.7|516.4|515.8|515.8|515.2|34
1588664400000|2020-05-05 07:40:00|516.2|515.6|516.9|516.3|516.9|516.3|516.2|515.6|63
1588664700000|2020-05-05 07:45:00|516.7|516.1|517.9|516.4|517.9|517|516.7|516.1|206
1588665000000|2020-05-05 07:50:00|518|516.5|517.9|516.4|518.1|516.6|517.9|516.4|0
1588665300000|2020-05-05 07:55:00|518|516.5|517.9|516.4|518.1|516.6|517.9|516.4|0
1588665600000|2020-05-05 08:00:00|517.6|516.1|518|516.5|518.1|516.6|517.6|516.1|0
1588665900000|2020-05-05 08:05:00|518.1|516.6|518.6|517.1|518.6|517.1|518.1|516.6|0
1588666200000|2020-05-05 08:10:00|518.8|517.3|518.9|517.4|518.9|517.4|518.6|517.1|0
1588666500000|2020-05-05 08:15:00|518.6|517.1|518.5|517|518.9|517.4|518.1|516.6|0
1588666800000|2020-05-05 08:20:00|518.4|516.9|518|516.5|518.4|516.9|518|516.5|0
1588667100000|2020-05-05 08:25:00|518.1|516.6|517.4|515.9|518.1|516.6|517.3|515.8|0
1588667400000|2020-05-05 08:30:00|517.5|516|517.1|515.6|517.5|516|517.1|515.6|0
1588667700000|2020-05-05 08:35:00|516.9|515.4|517.1|515.6|517.1|515.6|516.9|515.4|0
1588668000000|2020-05-05 08:40:00|517|515.5|517.3|515.8|517.4|515.9|516.9|515.4|0
1588668300000|2020-05-05 08:45:00|516.9|515.4|517.3|515.8|517.6|516.1|516.9|515.4|0
1588668600000|2020-05-05 08:50:00|517.1|515.6|516.9|515.4|517.3|515.8|516.6|515.1|0
1588668900000|2020-05-05 08:55:00|517.1|515.6|517.4|515.9|517.4|515.9|517.1|515.6|0
1588669200000|2020-05-05 09:00:00|517.3|515.8|516.1|514.6|517.4|515.9|516.1|514.6|0
1588669500000|2020-05-05 09:05:00|516|514.5|516|514.5|516.1|514.6|515.9|514.4|0
1588669800000|2020-05-05 09:10:00|516.1|514.6|516.2|514.7|516.4|514.9|516.1|514.6|0
1588670100000|2020-05-05 09:15:00|516.1|514.6|516.4|514.9|516.4|514.9|516.1|514.6|0
1588670400000|2020-05-05 09:20:00|516.1|514.6|516|514.5|516.1|514.6|516|514.5|0
1588670700000|2020-05-05 09:25:00|515.9|514.4|515.6|514.1|515.9|514.4|515.6|514.1|0
1588671000000|2020-05-05 09:30:00|515.4|513.9|515.4|513.9|515.6|514.1|515.4|513.9|0
1588671300000|2020-05-05 09:35:00|515.2|513.7|514.8|513.3|515.2|513.7|514.8|513.3|0
1588671600000|2020-05-05 09:40:00|514.5|513.5|514.5|513.5|514.9|513.5|514|513.2|0
1588671900000|2020-05-05 09:45:00|514.2|513.6|515.2|513.7|515.2|513.7|514.2|513.2|0
1588672200000|2020-05-05 09:50:00|515.4|513.9|515.1|513.6|515.4|513.9|515|513.5|0
1588672500000|2020-05-05 09:55:00|515.2|513.7|515.2|513.7|515.4|513.9|515.1|513.6|0
1588672800000|2020-05-05 10:00:00|515.1|513.6|515.1|513.6|515.2|513.7|514.9|513.4|0
1588673100000|2020-05-05 10:05:00|515.2|513.7|514.9|513.4|515.2|513.7|514.9|513.4|0
1588673400000|2020-05-05 10:10:00|514.7|513.7|514.3|513.3|514.7|513.7|514|513.2|0
1588673700000|2020-05-05 10:15:00|514.5|513.5|515.2|513.7|515.2|513.7|514.5|513.2|0
1588674000000|2020-05-05 10:20:00|515.4|513.9|515.4|513.9|515.4|513.9|515.1|513.6|0
1588674300000|2020-05-05 10:25:00|515.3|513.8|515.6|514.1|515.7|514.2|515.2|513.7|0
1588674600000|2020-05-05 10:30:00|515.4|513.9|515.6|514.1|515.7|514.2|515.2|513.7|0
1588674900000|2020-05-05 10:35:00|515.5|514|515.6|514.1|515.6|514.1|515.3|513.8|0
1588675200000|2020-05-05 10:40:00|515.4|513.9|515.3|513.8|515.6|514.1|515.2|513.7|0
1588675500000|2020-05-05 10:45:00|515.4|513.9|515.2|513.7|515.4|513.9|515.2|513.7|0
1588675800000|2020-05-05 10:50:00|515.1|513.6|515.2|513.7|515.4|513.9|515.1|513.6|0
1588676100000|2020-05-05 10:55:00|515.1|513.6|515.2|513.7|515.2|513.7|514.9|513.4|0
1588676400000|2020-05-05 11:00:00|515.1|513.6|515.2|513.7|515.2|513.7|514.9|513.4|0
1588676700000|2020-05-05 11:05:00|515.1|513.6|515.2|513.7|515.4|513.9|515.1|513.6|0
1588677000000|2020-05-05 11:10:00|515.4|513.9|514.9|513.4|515.4|513.9|514.5|513.2|0
1588677300000|2020-05-05 11:15:00|514.8|513.3|514.5|513.5|514.9|513.6|514.5|513.2|0
1588677600000|2020-05-05 11:20:00|514.7|513.2|515.1|513.6|515.3|513.8|514.5|513.2|0
1588677900000|2020-05-05 11:25:00|515.2|513.7|514.5|513.5|515.2|513.7|514.5|513.2|0
1588678200000|2020-05-05 11:30:00|514.3|513.3|514|513.4|514.5|513.5|514|513.2|0
1588678500000|2020-05-05 11:35:00|513.9|513.3|514.9|513.4|514.9|513.5|513.8|513.2|0
1588678800000|2020-05-05 11:40:00|514.8|513.3|514.9|513.4|515.2|513.7|514.5|513.3|0
1588679100000|2020-05-05 11:45:00|515.1|513.6|515.4|513.9|515.7|514.2|514.9|513.4|0
1588679400000|2020-05-05 11:50:00|515.7|514.2|515.6|514.1|515.8|514.3|515.5|514|1
1588679700000|2020-05-05 11:55:00|515.4|513.9|515.5|514|515.6|514.1|515.4|513.9|0
1588680000000|2020-05-05 12:00:00|515.4|513.9|515.5|514|515.5|514|515.4|513.9|0
1588680300000|2020-05-05 12:05:00|515.4|513.9|515.4|513.9|515.6|514.1|515.4|513.9|0
1588680600000|2020-05-05 12:10:00|515.6|514.1|516.6|515.1|516.9|515.4|515.6|514.1|0
1588680900000|2020-05-05 12:15:00|516.9|515.4|516.9|515.4|516.9|515.4|516.6|515.1|0
1588681200000|2020-05-05 12:20:00|516.8|515.3|516.6|515.1|516.9|515.4|516.6|515.1|0
1588681500000|2020-05-05 12:25:00|516.7|515.2|516.9|515.4|516.9|515.4|516.6|515.1|0
1588681800000|2020-05-05 12:30:00|516.6|515.1|517.4|515.9|517.4|515.9|516.6|515.1|0
1588682100000|2020-05-05 12:35:00|517.6|516.1|517.3|515.8|517.9|516.4|516.9|515.4|0
1588682400000|2020-05-05 12:40:00|517.1|515.6|517.1|515.6|517.6|516.1|516.9|515.4|0
1588685400000|2020-05-05 13:30:00|517.4|515.9|514.4|512.9|518.1|516.6|514.1|512.6|1
1588685700000|2020-05-05 13:35:00|514.1|512.6|515.1|513.6|515.1|513.6|513.8|512.3|0
1588686000000|2020-05-05 13:40:00|514.9|513.4|514.9|513.4|515.1|513.6|514.1|512.6|0
1588686300000|2020-05-05 13:45:00|515.1|513.6|516.9|515.4|517.4|515.9|515.1|513.6|0
1588686600000|2020-05-05 13:50:00|516.6|515.1|516.1|514.6|516.6|515.9|515.9|514.4|1
1588686900000|2020-05-05 13:55:00|515.9|514.4|515.4|513.9|516.1|514.6|515.4|513.9|0
1588687200000|2020-05-05 14:00:00|515.6|514.1|516.9|515.4|517|515.5|515.6|514.1|0
1588687500000|2020-05-05 14:05:00|516.7|515.2|516.4|514.9|516.9|515.4|515.9|514.4|0
1588687800000|2020-05-05 14:10:00|516.1|514.6|515.9|514.4|516.4|514.9|515.9|514.4|0
1588688100000|2020-05-05 14:15:00|516|514.5|517.1|515.6|518.4|516.9|516|514.5|0
1588688400000|2020-05-05 14:20:00|516.9|515.4|516|514.5|517.1|515.6|516|514.5|0
1588688700000|2020-05-05 14:25:00|515.9|514.4|517.1|515.6|517.4|515.9|515.9|514.4|0
1588689000000|2020-05-05 14:30:00|517.2|515.7|516.6|515.1|517.2|515.7|516.4|514.9|0
1588689300000|2020-05-05 14:35:00|516.7|515.2|517.9|516.4|517.9|516.4|516.7|515.2|0
1588689600000|2020-05-05 14:40:00|517.6|516.1|517.9|516.4|518.1|516.6|517.2|515.7|0
1588689900000|2020-05-05 14:45:00|517.6|516.1|518.5|517|518.7|517.2|517.5|516|0
1588690200000|2020-05-05 14:50:00|518.4|516.9|519.4|517.9|520.1|518.6|518.4|516.9|4
1588690500000|2020-05-05 14:55:00|519.1|517.6|519.2|517.7|519.7|518.2|518.6|517.1|0
1588690800000|2020-05-05 15:00:00|519.3|517.8|519.7|518.2|519.9|518.4|519|517.5|1
1588691100000|2020-05-05 15:05:00|519.8|518.3|519.9|518.4|520.6|519.1|519.4|517.9|0
1588691400000|2020-05-05 15:10:00|520|518.5|520.7|519.2|520.7|519.2|519.6|518.4|5
1588691700000|2020-05-05 15:15:00|520.6|519.1|519.9|518.4|520.6|519.1|519.2|517.7|0
1588692000000|2020-05-05 15:20:00|519.7|518.2|520.4|518.9|520.7|519.2|519.7|518.2|0
1588692300000|2020-05-05 15:25:00|520.7|519.2|521.7|520.2|521.9|520.4|520.5|519|0
1588692600000|2020-05-05 15:30:00|521.9|520.4|521.9|520.4|522.2|520.7|521.4|519.9|0
1588692900000|2020-05-05 15:35:00|521.7|520.2|521.4|519.9|522.2|520.7|521.2|519.7|0
1588693200000|2020-05-05 15:40:00|521.7|520.2|520.4|518.9|521.7|520.2|520.2|518.7|0
1588693500000|2020-05-05 15:45:00|520.2|518.7|520.7|519.2|520.9|519.4|520.2|518.7|0
1588693800000|2020-05-05 15:50:00|520.5|519|519.9|518.4|520.6|519.1|519.7|518.2|0
1588694100000|2020-05-05 15:55:00|520|518.5|519.9|518.4|520.4|518.9|519.7|518.2|0
1588694400000|2020-05-05 16:00:00|519.7|518.2|519.4|517.9|520.2|518.7|519.4|517.9|0
1588694700000|2020-05-05 16:05:00|519.2|517.7|520.2|518.7|520.4|518.9|519.2|517.7|0
1588695000000|2020-05-05 16:10:00|520.4|518.9|520.2|518.7|520.4|518.9|520|518.5|0
1588695300000|2020-05-05 16:15:00|520.3|518.8|520.2|518.7|520.7|519.2|519.9|518.4|0
1588695600000|2020-05-05 16:20:00|519.9|518.4|520.4|518.9|520.7|519.2|519.9|518.4|0
1588695900000|2020-05-05 16:25:00|520.7|519.2|521.3|519.8|521.7|520.2|520.7|519.2|0
1588696200000|2020-05-05 16:30:00|521.4|519.9|521.2|519.7|521.9|520.4|521.2|519.7|0
1588696500000|2020-05-05 16:35:00|520.9|519.4|521.2|519.7|521.4|519.9|520.9|519.4|0
1588696800000|2020-05-05 16:40:00|521.1|519.6|521.4|519.9|521.4|519.9|520.5|519|0
1588697100000|2020-05-05 16:45:00|521.2|519.7|521.7|520.2|521.9|520.4|521.2|519.7|0
1588697400000|2020-05-05 16:50:00|521.8|520.3|521.9|520.4|521.9|520.4|521.2|519.7|0
1588697700000|2020-05-05 16:55:00|521.7|520.2|522.2|520.7|522.4|520.9|521.7|520.2|0
1588698000000|2020-05-05 17:00:00|521.9|520.4|523.4|521.9|523.7|522.2|521.9|520.4|0
1588698300000|2020-05-05 17:05:00|523.3|521.8|522.7|521.2|524.2|522.7|522.7|521.2|0
1588698600000|2020-05-05 17:10:00|522.9|521.4|522.9|521.4|523.2|521.7|522.7|521.2|0
1588698900000|2020-05-05 17:15:00|522.8|521.3|522.4|520.9|523.2|521.7|521.9|520.4|0
1588699200000|2020-05-05 17:20:00|522.7|521.2|522.9|521.4|523.2|521.7|522.5|521|0
1588699500000|2020-05-05 17:25:00|523.2|521.7|522.9|521.4|523.4|521.9|522.9|521.4|0
1588699800000|2020-05-05 17:30:00|523|521.5|522.9|521.4|523.2|521.7|522.4|520.9|0
1588700100000|2020-05-05 17:35:00|523|521.5|523.1|521.6|523.6|522.1|523|521.5|0
1588700400000|2020-05-05 17:40:00|523.4|521.9|523.2|521.7|523.6|522.1|522.7|521.4|0
1588700700000|2020-05-05 17:45:00|523.4|521.9|523.4|521.9|523.4|521.9|522.2|521.4|5
1588701000000|2020-05-05 17:50:00|523.6|522.1|522.5|521.9|523.6|522.1|522.5|521.7|0
1588701300000|2020-05-05 17:55:00|522.2|521.6|522.4|520.9|522.6|521.9|521.9|520.4|1
1588701600000|2020-05-05 18:00:00|522.1|520.6|521.6|520.1|522.4|520.9|521.2|519.7|0
1588701900000|2020-05-05 18:05:00|521.5|520|521.4|519.9|521.9|520.4|521.3|519.8|0
1588702200000|2020-05-05 18:10:00|521.1|519.6|522|520.5|522.8|521.3|520.8|519.3|7
1588702500000|2020-05-05 18:15:00|521.8|520.3|520.9|519.4|521.8|520.3|520.5|519|0
1588723200000|2020-05-06 00:00:00|521.6|520.1|522.8|521.3|523|521.5|521.6|520.1|0
1588723500000|2020-05-06 00:05:00|522.7|521.2|521.8|520.3|522.7|521.2|521.6|520.1|0
1588723800000|2020-05-06 00:10:00|521.6|520.1|520.8|519.3|521.8|520.3|520.8|519.3|0
1588724100000|2020-05-06 00:15:00|520.7|519.2|519.3|517.8|520.8|519.3|519|517.5|0
1588724400000|2020-05-06 00:20:00|519|517.5|519.5|518|519.8|518.3|518.6|517.1|0
1588724700000|2020-05-06 00:25:00|519.3|517.8|519|517.5|519.5|518|519|517.5|0
1588725000000|2020-05-06 00:30:00|518.8|517.3|518.3|516.8|518.8|517.3|517.8|516.3|0
1588725300000|2020-05-06 00:35:00|518|516.5|518.3|516.8|518.3|516.8|518|516.5|0
1588725600000|2020-05-06 00:40:00|518.5|517|518.3|516.8|518.5|517|518.3|516.8|0
1588725900000|2020-05-06 00:45:00|518.5|517|518.3|516.8|518.5|517|518.3|516.8|0
1588726200000|2020-05-06 00:50:00|518.5|517|517.8|516.3|518.5|517|517.8|516.3|0
1588726500000|2020-05-06 00:55:00|517.7|516.2|517|515.5|517.8|516.3|517|515.5|0
1588726800000|2020-05-06 01:00:00|516.8|515.3|517|515.5|517|515.5|516.8|515.3|0
1588727100000|2020-05-06 01:05:00|516.8|515.3|517|515.5|517.3|515.8|516.8|515.3|0
1588727400000|2020-05-06 01:10:00|517.2|515.7|517|515.5|517.4|515.9|517|515.5|0
1588727700000|2020-05-06 01:15:00|517.1|515.6|516.8|515.3|517.3|515.8|516.8|515.3|0
1588728000000|2020-05-06 01:20:00|517|515.5|517|515.5|517|515.5|516.9|515.4|0
1588728300000|2020-05-06 01:25:00|516.9|515.4|517.5|516|517.5|516|516.9|515.4|0
1588728600000|2020-05-06 01:30:00|517.6|516.1|517.3|515.8|517.6|516.1|517.3|515.8|0
1588728900000|2020-05-06 01:35:00|517|515.5|517.4|515.9|517.4|515.9|517|515.5|0
1588729200000|2020-05-06 01:40:00|517.5|516|517.4|515.9|517.5|516|517.3|515.8|0
1588729500000|2020-05-06 01:45:00|517.5|516|517.5|516|517.8|516.3|517.3|515.8|0
1588729800000|2020-05-06 01:50:00|517.6|516.1|517.6|516.1|517.8|516.3|517.5|516|0
1588730100000|2020-05-06 01:55:00|517.5|516|517.3|515.8|517.5|516|517.3|515.8|0
1588730400000|2020-05-06 02:00:00|517.4|515.9|517.4|515.9|517.5|516|517.3|515.8|0
1588730700000|2020-05-06 02:05:00|517.5|516|517.4|515.9|517.5|516|517.3|515.8|0
1588731000000|2020-05-06 02:10:00|517.3|515.8|517.3|515.8|517.5|516|517.3|515.8|0
1588731300000|2020-05-06 02:15:00|517.5|516|517.2|515.7|517.5|516|517.2|515.7|0
1588731900000|2020-05-06 02:25:00|517|515.5|517|515.5|517.1|515.6|517|515.5|0
1588732200000|2020-05-06 02:30:00|516.7|515.2|516.7|515.2|516.7|515.2|516.7|515.2|0
1588732500000|2020-05-06 02:35:00|516.5|515|516.5|515|516.7|515.2|516.5|515|0
1588733100000|2020-05-06 02:45:00|516.6|515.1|516.5|515|516.7|515.2|516.5|515|0
1588733400000|2020-05-06 02:50:00|516.6|515.1|516.5|515|516.6|515.1|516.5|515|0
1588733700000|2020-05-06 02:55:00|516.6|515.1|516.6|515.1|516.7|515.2|516.5|515|0
1588734000000|2020-05-06 03:00:00|516.5|515|516.5|515|516.5|515|516.5|515|0
1588734300000|2020-05-06 03:05:00|516.7|515.2|516.7|515.2|516.7|515.2|516.7|515.2|0
1588734600000|2020-05-06 03:10:00|516.8|515.3|517.2|515.7|517.2|515.7|516.8|515.3|0
1588735200000|2020-05-06 03:20:00|517.1|515.6|517.5|516|517.5|516|517|515.5|0
1588735500000|2020-05-06 03:25:00|517.6|516.1|517.5|516|517.6|516.1|517.5|516|0
1588735800000|2020-05-06 03:30:00|517.6|516.1|517.7|516.2|517.7|516.2|517.6|516.1|0
1588736100000|2020-05-06 03:35:00|518|516.5|517.5|516|518|516.5|517.5|516|0
1588736400000|2020-05-06 03:40:00|517.7|516.2|517.6|516.1|517.7|516.2|517.6|516.1|0
1588736700000|2020-05-06 03:45:00|517.5|516|517.5|516|517.5|516|517.5|516|0
1588737300000|2020-05-06 03:55:00|517.6|516.1|517.5|516|517.6|516.1|517.5|516|0
1588738500000|2020-05-06 04:15:00|517.7|516.2|517.5|516|517.7|516.2|517.5|516|0
1588738800000|2020-05-06 04:20:00|517.7|516.2|517.9|516.4|518|516.5|517.7|516.2|0
1588739100000|2020-05-06 04:25:00|517.7|516.2|517.7|516.2|517.7|516.2|517.7|516.2|0
1588739700000|2020-05-06 04:35:00|517.6|516.1|517.7|516.2|518|516.5|517.6|516.1|0
1588740300000|2020-05-06 04:45:00|517.8|516.3|518|516.5|518|516.5|517.8|516.3|0
1588740600000|2020-05-06 04:50:00|518.1|516.6|518|516.5|518.1|516.6|518|516.5|0
1588741500000|2020-05-06 05:05:00|518.2|516.7|518.7|517.2|518.7|517.2|518.2|516.7|0
1588741800000|2020-05-06 05:10:00|518.6|517.1|518.2|516.7|518.6|517.1|518.2|516.7|0
1588742400000|2020-05-06 05:20:00|518.4|516.9|518.5|517|518.5|517|518.4|516.9|0
1588742700000|2020-05-06 05:25:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588743000000|2020-05-06 05:30:00|518.8|517.3|518.4|516.9|518.9|517.4|518.4|516.9|0
1588743300000|2020-05-06 05:35:00|518.3|516.8|518.2|516.7|518.4|516.9|518.2|516.7|0
1588744800000|2020-05-06 06:00:00|518.5|517|518.3|516.8|518.7|517.2|518.2|516.7|0
1588745100000|2020-05-06 06:05:00|518.4|516.9|518.2|516.7|518.5|517|518.2|516.7|0
1588745400000|2020-05-06 06:10:00|518|516.5|518.1|516.6|518.1|516.6|518|516.5|0
1588745700000|2020-05-06 06:15:00|518.2|516.7|518.2|516.7|518.2|516.7|518.2|516.7|0
1588746000000|2020-05-06 06:20:00|518.5|517|518.8|517.3|518.8|517.3|518.4|516.9|0
1588746600000|2020-05-06 06:30:00|519|517.5|519.3|517.8|519.3|517.8|519|517.5|0
1588746900000|2020-05-06 06:35:00|519.2|517.7|520.5|519|520.5|519|519.2|517.7|0
1588747200000|2020-05-06 06:40:00|520.4|518.9|520.7|519.2|520.7|519.2|520.1|518.6|0
1588747500000|2020-05-06 06:45:00|520.5|519|520.6|519.1|521|519.5|520.5|519|0
1588747800000|2020-05-06 06:50:00|520.7|519.2|520.1|518.6|520.7|519.2|520.1|518.6|0
1588748100000|2020-05-06 06:55:00|520.2|518.7|520.5|519|520.5|519|520.2|518.7|0
1588748400000|2020-05-06 07:00:00|520.2|518.7|520.2|518.7|520.4|518.9|520|518.5|0
1588748700000|2020-05-06 07:05:00|520.5|519|520.2|518.7|520.5|519|520.2|518.7|0
1588749000000|2020-05-06 07:10:00|520|518.5|521|519.5|521|519.5|520|518.5|0
1588749300000|2020-05-06 07:15:00|520.7|519.2|520.7|519.2|520.7|519.2|520.2|518.7|0
1588749600000|2020-05-06 07:20:00|520.5|519|520.7|519.2|520.7|519.2|520.5|519|0
1588749900000|2020-05-06 07:25:00|520.5|519|520.5|519|520.7|519.2|520.5|519|0
1588750200000|2020-05-06 07:30:00|520.2|518.7|519.2|517.7|520.2|518.7|518.7|517.2|0
1588750500000|2020-05-06 07:35:00|519|517.5|519.1|517.6|519.1|517.6|519|517.5|0
1588750800000|2020-05-06 07:40:00|519.2|517.7|519|517.5|519.2|517.7|518.7|517.2|0
1588751100000|2020-05-06 07:45:00|519.1|517.6|519.5|518|519.7|518.2|519.1|517.6|0
1588751400000|2020-05-06 07:50:00|519.4|517.9|519.2|517.7|519.5|518|519.1|517.6|0
1588751700000|2020-05-06 07:55:00|519.4|517.9|519|517.5|519.5|518|519|517.5|0
1588752000000|2020-05-06 08:00:00|518.9|517.4|518.8|517.3|519.2|517.7|518.2|516.7|0
1588752300000|2020-05-06 08:05:00|518.9|517.4|519|517.5|519|517.5|518.7|517.2|0
1588752600000|2020-05-06 08:10:00|518.7|517.2|518.9|517.4|518.9|517.4|518.7|517.2|0
1588752900000|2020-05-06 08:15:00|519|517.5|518.9|517.4|519|517.5|518.5|517|0
1588753200000|2020-05-06 08:20:00|519|517.5|518.6|517.1|519|517.5|518.5|517|0
1588753500000|2020-05-06 08:25:00|518.7|517.2|518.7|517.2|518.9|517.4|518.6|517.1|0
1588753800000|2020-05-06 08:30:00|518.6|517.1|518.5|517|518.6|517.1|518.1|516.6|0
1588754100000|2020-05-06 08:35:00|518.4|516.9|518.4|516.9|518.7|517.2|518.4|516.9|0
1588754400000|2020-05-06 08:40:00|518.5|517|518.2|516.7|518.5|517|518.2|516.7|0
1588754700000|2020-05-06 08:45:00|518.1|516.6|518.9|517.4|519.2|517.7|518.1|516.6|0
1588755000000|2020-05-06 08:50:00|518.7|517.2|518.3|516.8|518.7|517.2|518.1|516.6|0
1588755300000|2020-05-06 08:55:00|518.1|516.6|517.8|516.3|518.1|516.6|517.8|516.3|0
1588755600000|2020-05-06 09:00:00|517.5|516|517.5|516|517.9|516.4|517.3|515.8|0
1588755900000|2020-05-06 09:05:00|517.4|515.9|517.3|515.8|517.6|516.1|517.3|515.8|0
1588756200000|2020-05-06 09:10:00|517.4|515.9|517.5|516|517.5|516|517.3|515.8|0
1588756500000|2020-05-06 09:15:00|517.3|515.8|517.8|516.3|517.8|516.3|517.3|515.8|0
1588756800000|2020-05-06 09:20:00|517.9|516.4|517.8|516.3|517.9|516.4|517.8|516.3|0
1588757100000|2020-05-06 09:25:00|518|516.5|517.9|516.4|518|516.5|517.8|516.3|0
1588757400000|2020-05-06 09:30:00|517.8|516.3|517.8|516.3|517.9|516.4|517.6|516.1|0
1588757700000|2020-05-06 09:35:00|517.5|516|517.7|516.2|517.8|516.3|517.5|516|0
1588758000000|2020-05-06 09:40:00|517.5|516|517.8|516.3|518|516.5|517.5|516|0
1588758300000|2020-05-06 09:45:00|517.7|516.2|517.8|516.3|518|516.5|517.5|516|0
1588758600000|2020-05-06 09:50:00|517.6|516.1|517.8|516.3|517.9|516.4|517.5|516|0
1588758900000|2020-05-06 09:55:00|517.6|516.1|517.5|516|517.6|516.1|517.3|515.8|0
1588759200000|2020-05-06 10:00:00|517.6|516.1|518|516.5|518.3|516.8|517.6|516.1|0
1588759500000|2020-05-06 10:05:00|517.8|516.3|517.5|516|517.8|516.3|517.5|516|0
1588760400000|2020-05-06 10:20:00|517.6|516.1|517.6|516.1|517.6|516.1|517.6|516.1|0
1588760700000|2020-05-06 10:25:00|517.8|516.3|518|516.5|518|516.5|517.8|516.3|0
1588761000000|2020-05-06 10:30:00|517.8|516.3|517.8|516.3|518|516.5|517.8|516.3|0
1588761300000|2020-05-06 10:35:00|518|516.5|517.8|516.3|518|516.5|517.8|516.3|0
1588761600000|2020-05-06 10:40:00|517.7|516.2|517.8|516.3|518|516.5|517.6|516.1|0
1588761900000|2020-05-06 10:45:00|517.7|516.2|517.8|516.3|517.8|516.3|517.5|516|0
1588762200000|2020-05-06 10:50:00|518|516.5|517.9|516.4|518|516.5|517.8|516.3|0
1588762500000|2020-05-06 10:55:00|518|516.5|518|516.5|518|516.5|518|516.5|0
1588762800000|2020-05-06 11:00:00|518.1|516.6|518.3|516.8|518.3|516.8|518|516.5|0
1588763100000|2020-05-06 11:05:00|518.2|516.7|518|516.5|518.2|516.7|518|516.5|0
1588763400000|2020-05-06 11:10:00|518.2|516.7|518.5|517|518.5|517|518.2|516.7|0
1588763700000|2020-05-06 11:15:00|518.4|516.9|518.1|516.6|518.5|517|518.1|516.6|0
1588764000000|2020-05-06 11:20:00|518.2|516.7|518.7|517.2|519|517.5|518.2|516.7|0
1588764300000|2020-05-06 11:25:00|519|517.5|518.9|517.4|519|517.5|518.5|517|0
1588764600000|2020-05-06 11:30:00|519|517.5|519.2|517.7|519.5|518|519|517.5|0
1588764900000|2020-05-06 11:35:00|519.7|518.2|520|518.5|520.2|518.7|519.5|518|0
1588765200000|2020-05-06 11:40:00|519.7|518.2|519.2|517.7|519.7|518.2|519.2|517.7|0
1588765500000|2020-05-06 11:45:00|519.5|518|519.2|517.7|519.5|518|519.2|517.7|0
1588765800000|2020-05-06 11:50:00|519.1|517.6|519|517.5|519.1|517.6|519|517.5|0
1588766100000|2020-05-06 11:55:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588766400000|2020-05-06 12:00:00|518.8|517.3|518.7|517.2|519|517.5|518.7|517.2|0
1588766700000|2020-05-06 12:05:00|518.5|517|518.5|517|518.7|517.2|518.5|517|0
1588767000000|2020-05-06 12:10:00|518.7|517.2|519.7|518.2|519.7|518.2|518.7|517.2|0
1588767300000|2020-05-06 12:15:00|519.5|518|519|517.5|519.5|518|519|517.5|0
1588767600000|2020-05-06 12:20:00|518.9|517.4|519|517.5|519|517.5|518.7|517.2|6
1588767900000|2020-05-06 12:25:00|519.1|517.6|519.1|517.6|519.5|518|518.7|517.2|0
1588768200000|2020-05-06 12:30:00|519|517.5|519.7|518.2|520|518.5|519|517.5|0
1588768500000|2020-05-06 12:35:00|519.9|518.4|519.8|518.3|520.2|518.7|519.7|518.2|0
1588768800000|2020-05-06 12:40:00|519.7|518.2|519.5|518|519.7|518.2|519.2|517.7|0
1588771800000|2020-05-06 13:30:00|519|517.5|518.3|516.8|519.3|517.8|517.3|515.8|1
1588772100000|2020-05-06 13:35:00|518.2|516.7|518.8|517.3|518.8|517.3|517.8|516.3|4
1588772400000|2020-05-06 13:40:00|518.6|517.1|517.3|515.8|518.8|517.3|517.3|515.8|0
1588772700000|2020-05-06 13:45:00|517.4|515.9|518|516.5|518.3|516.8|517.4|515.9|0
1588773000000|2020-05-06 13:50:00|518.1|516.6|517.6|516.1|518.3|516.8|517.3|515.8|0
1588773300000|2020-05-06 13:55:00|517.4|515.9|517.3|515.8|517.8|516.3|516.9|515.4|0
1588773600000|2020-05-06 14:00:00|517.5|516|517.5|516|518.5|517|517.2|515.7|3
1588773900000|2020-05-06 14:05:00|517.8|516.3|517.9|516.4|518|516.5|517.3|515.8|0
1588774200000|2020-05-06 14:10:00|518|516.5|517.7|516.2|518|516.5|517.5|516|0
1588774500000|2020-05-06 14:15:00|517.5|516|517.5|516|517.8|516.3|517|515.5|0
1588774800000|2020-05-06 14:20:00|517.8|516.3|517.1|515.6|517.8|516.5|516.9|515.6|22
1588775100000|2020-05-06 14:25:00|517.3|515.8|517.6|516.1|518.1|516.6|517.1|515.6|0
1588775400000|2020-05-06 14:30:00|517.5|516|517.4|515.9|517.6|516.1|517.1|515.6|0
1588775700000|2020-05-06 14:35:00|517.5|516|517.4|515.9|517.6|516.1|517|515.5|0
1588776000000|2020-05-06 14:40:00|517.3|515.8|517|515.5|517.4|516.2|516.6|515.4|40
1588776300000|2020-05-06 14:45:00|516.7|515.2|517|515.5|517.7|516.2|516.5|515|0
1588776600000|2020-05-06 14:50:00|516.9|515.4|516|514.5|517|515.5|516|514.5|0
1588776900000|2020-05-06 14:55:00|515.9|514.4|515.7|514.2|516.2|514.7|515.7|514.2|0
1588777200000|2020-05-06 15:00:00|515.9|514.4|516.2|514.7|516.5|515|515.7|514.2|0
1588777500000|2020-05-06 15:05:00|516.5|515|516|514.5|516.5|515|515.7|514.2|0
1588777800000|2020-05-06 15:10:00|515.7|514.2|515|513.5|516|514.5|514.7|513.2|0
1588778100000|2020-05-06 15:15:00|515.1|513.6|515|513.5|515.5|514|515|513.5|0
1588778400000|2020-05-06 15:20:00|514.7|513.2|515.6|514.1|515.7|514.2|514.7|513.2|0
1588778700000|2020-05-06 15:25:00|515.5|514|515.7|514.2|516|514.5|515.2|513.7|0
1588779000000|2020-05-06 15:30:00|515.5|514|515.2|513.7|515.7|514.2|514.9|513.4|0
1588779300000|2020-05-06 15:35:00|515.1|513.6|515|513.5|515.1|513.6|514.7|513.2|0
1588779600000|2020-05-06 15:40:00|514.8|513.3|515|513.5|515|513.5|514.7|513.2|0
1588779900000|2020-05-06 15:45:00|515.2|513.7|515.2|513.7|515.5|514|515|513.5|0
1588780200000|2020-05-06 15:50:00|515.1|513.6|515.2|513.7|515.2|514.3|514.6|513.5|1
1588780500000|2020-05-06 15:55:00|515.5|514|515.2|513.7|515.7|514.2|515|513.5|0
1588780800000|2020-05-06 16:00:00|515.1|513.6|516.2|514.7|516.2|514.7|515|513.5|0
1588781100000|2020-05-06 16:05:00|516.5|515|517|515.5|517.5|516|516.5|515|0
1588781400000|2020-05-06 16:10:00|517.2|515.7|516.7|515.2|517.2|515.7|516.2|514.7|0
1588781700000|2020-05-06 16:15:00|516.9|515.4|517.2|515.7|517.2|515.7|516.7|515.2|0
1588782000000|2020-05-06 16:20:00|517|515.5|517.2|515.7|517.5|516|516.7|515.2|0
1588782300000|2020-05-06 16:25:00|517|515.5|518.1|516.6|518.2|516.7|517|515.5|0
1588782600000|2020-05-06 16:30:00|518.2|516.7|517.6|516.1|518.3|516.8|517.5|516|0
1588782900000|2020-05-06 16:35:00|517.5|516|517.5|516|517.7|516.2|517.2|515.7|0
1588783200000|2020-05-06 16:40:00|517.7|516.2|518.2|516.7|518.5|517|517.5|516|0
1588783500000|2020-05-06 16:45:00|518.1|516.6|518.2|516.7|518.2|516.7|517.7|516.2|0
1588783800000|2020-05-06 16:50:00|518.1|516.6|518|516.5|518.2|516.7|517.7|516.2|0
1588784100000|2020-05-06 16:55:00|517.9|516.4|517.7|516.2|518.1|516.6|517.7|516.2|0
1588784400000|2020-05-06 17:00:00|518|516.5|517.7|516.2|518|516.5|517.7|516.2|0
1588784700000|2020-05-06 17:05:00|517.5|516|517.2|515.7|517.5|516|516.7|515.2|2
1588785000000|2020-05-06 17:10:00|517|515.5|517|515.5|517.2|515.7|517|515.5|0
1588785300000|2020-05-06 17:15:00|517.2|515.7|517.6|516.1|517.7|516.2|517|515.5|0
1588785600000|2020-05-06 17:20:00|517.7|516.2|518.2|516.7|518.2|516.7|517.7|516.2|0
1588785900000|2020-05-06 17:25:00|518|516.5|519|517.5|519|517.5|518|516.5|0
1588786200000|2020-05-06 17:30:00|518.7|517.2|519|517.5|519.2|517.7|518.7|517.2|0
1588786500000|2020-05-06 17:35:00|518.7|517.2|518.5|517|518.7|517.2|518.5|517|0
1588786800000|2020-05-06 17:40:00|518.7|517.2|519|517.5|519.1|517.6|518.7|517.2|0
1588787100000|2020-05-06 17:45:00|518.7|517.2|519|517.5|519.2|517.7|518.7|517.2|0
1588787400000|2020-05-06 17:50:00|519.2|517.7|519.5|518|519.7|518.2|519|517.5|0
1588787700000|2020-05-06 17:55:00|519.7|518.2|518.8|517.3|519.7|518.2|518.5|517|0
1588788000000|2020-05-06 18:00:00|519|517.5|518.3|516.8|519|517.5|518.2|516.7|0
1588788300000|2020-05-06 18:05:00|518.5|517|518.7|517.2|519.2|517.7|518.3|516.8|0
1588788600000|2020-05-06 18:10:00|518.8|517.3|518.7|517.2|519.7|518.2|518.2|516.7|0
1588788900000|2020-05-06 18:15:00|519|517.5|518|516.5|519.2|517.7|517.5|516|0
1588809600000|2020-05-07 00:00:00|518.8|517.3|518.6|517.1|519.7|518.2|518.4|516.9|0
1588809900000|2020-05-07 00:05:00|518.4|516.9|518.4|516.9|518.4|516.9|517.9|516.4|0
1588810200000|2020-05-07 00:10:00|518.3|516.8|519.1|517.6|519.4|517.9|518.1|516.6|0
1588810500000|2020-05-07 00:15:00|519|517.5|519.1|517.6|519.1|517.6|518.9|517.4|0
1588810800000|2020-05-07 00:20:00|519|517.5|519.4|517.9|519.4|517.9|518.9|517.4|0
1588811100000|2020-05-07 00:25:00|519.3|517.8|519.4|517.9|519.4|517.9|519.1|517.6|0
1588811400000|2020-05-07 00:30:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1588811700000|2020-05-07 00:35:00|519.1|517.6|519.3|517.8|519.4|517.9|518.9|517.4|0
1588812000000|2020-05-07 00:40:00|519.1|517.6|519.4|517.9|519.4|517.9|519.1|517.6|0
1588812300000|2020-05-07 00:45:00|519.5|518|519.4|517.9|519.6|518.1|519.4|517.9|0
1588812600000|2020-05-07 00:50:00|519.5|518|519.4|517.9|519.6|518.1|519.4|517.9|0
1588813200000|2020-05-07 01:00:00|519.5|518|519.8|518.3|519.9|518.4|519.4|517.9|0
1588813500000|2020-05-07 01:05:00|519.7|518.2|519.9|518.4|519.9|518.4|519.7|518.2|0
1588813800000|2020-05-07 01:10:00|519.8|518.3|519.9|518.4|519.9|518.4|519.8|518.3|0
1588814400000|2020-05-07 01:20:00|520.1|518.6|520.6|519.1|520.6|519.1|520.1|518.6|0
1588814700000|2020-05-07 01:25:00|520.5|519|520.3|518.8|520.6|519.1|520.1|518.6|0
1588815000000|2020-05-07 01:30:00|520.4|518.9|520.4|518.9|520.4|518.9|520.1|518.6|5
1588815600000|2020-05-07 01:40:00|||||||||5
1588815900000|2020-05-07 01:45:00|520.3|518.8|520.3|518.8|520.4|518.9|520.1|518.6|5
1588816200000|2020-05-07 01:50:00|520.4|518.9|520.1|518.6|520.4|518.9|520.1|518.6|0
1588816500000|2020-05-07 01:55:00|520.4|518.9|520.3|518.8|520.4|518.9|520.1|518.6|0
1588816800000|2020-05-07 02:00:00|520.2|518.7|520.1|518.6|520.2|518.7|520.1|518.6|0
1588817100000|2020-05-07 02:05:00|519.9|518.4|519.9|518.4|519.9|518.4|519.9|518.4|0
1588817400000|2020-05-07 02:10:00|520|518.5|520|518.5|520.2|518.7|519.9|518.4|13
1588817700000|2020-05-07 02:15:00|520.2|518.7|520.5|519|520.6|519.1|520.2|518.7|0
1588818000000|2020-05-07 02:20:00|520.6|519.1|520.8|519.3|520.8|519.3|520.6|519.1|0
1588818300000|2020-05-07 02:25:00|520.6|519.1|520.8|519.3|520.8|519.3|520.5|519|0
1588818900000|2020-05-07 02:35:00|520.9|519.4|520.9|519.4|520.9|519.4|520.8|519.3|0
1588819200000|2020-05-07 02:40:00|520.8|519.3|521|519.5|521|519.5|520.8|519.3|0
1588819500000|2020-05-07 02:45:00|520.8|519.3|520.8|519.3|520.8|519.3|520.6|519.1|0
1588819800000|2020-05-07 02:50:00|520.6|519.1|520.6|519.1|520.6|519.1|520.6|519.1|0
1588820100000|2020-05-07 02:55:00|520.7|519.2|520.6|519.1|520.8|519.3|520.6|519.1|0
1588820400000|2020-05-07 03:00:00|520.5|519|521|519.5|521|519.5|520.5|519|0
1588820700000|2020-05-07 03:05:00|520.9|519.4|521|519.5|521|519.5|520.9|519.4|0
1588821900000|2020-05-07 03:25:00|520.8|519.3|520.8|519.3|520.8|519.3|520.8|519.3|0
1588822200000|2020-05-07 03:30:00|520.6|519.1|520.6|519.1|520.6|519.1|520.5|519|0
1588822500000|2020-05-07 03:35:00|520.5|519|520.6|519.1|520.6|519.1|520.5|519|0
1588822800000|2020-05-07 03:40:00|520.8|519.3|520.5|519|520.8|519.3|520.5|519|0
1588823100000|2020-05-07 03:45:00|520.4|518.9|520.8|519.3|520.8|519.3|520.4|518.9|0
1588823400000|2020-05-07 03:50:00|520.7|519.2|520.8|519.3|520.8|519.3|520.5|519|0
1588823700000|2020-05-07 03:55:00|520.6|519.1|520.8|519.3|520.8|519.3|520.5|519|0
1588824000000|2020-05-07 04:00:00|520.6|519.1|520.5|519|520.6|519.1|520.5|519|0
1588824600000|2020-05-07 04:10:00|520.8|519.3|520.5|519|520.8|519.3|520.5|519|0
1588824900000|2020-05-07 04:15:00|520.6|519.1|520.8|519.3|520.8|519.3|520.6|519.1|0
1588825500000|2020-05-07 04:25:00|521|519.5|521|519.5|521|519.5|521|519.5|0
1588825800000|2020-05-07 04:30:00|521.2|519.7|521.3|519.8|521.3|519.8|521.2|519.7|0
1588826100000|2020-05-07 04:35:00|521.5|520|521.3|519.8|521.5|520|521.3|519.8|0
1588826400000|2020-05-07 04:40:00|521.2|519.7|521|519.5|521.3|519.8|521|519.5|0
1588826700000|2020-05-07 04:45:00|520.9|519.4|520.9|519.4|520.9|519.4|520.8|519.3|0
1588827000000|2020-05-07 04:50:00|520.8|519.3|520.8|519.3|520.8|519.3|520.8|519.3|0
1588827300000|2020-05-07 04:55:00|520.9|519.4|520.9|519.4|520.9|519.4|520.9|519.4|0
1588827600000|2020-05-07 05:00:00|520.8|519.3|520.8|519.3|520.9|519.4|520.8|519.3|0
1588827900000|2020-05-07 05:05:00|520.9|519.4|521|519.5|521|519.5|520.8|519.3|0
1588828200000|2020-05-07 05:10:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1588828500000|2020-05-07 05:15:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1588829100000|2020-05-07 05:25:00|521|519.5|521.1|519.6|521.3|519.8|520.9|519.4|0
1588829400000|2020-05-07 05:30:00|521|519.5|521|519.5|521.3|519.8|521|519.5|0
1588829700000|2020-05-07 05:35:00|520.9|519.4|520.8|519.3|520.9|519.4|520.8|519.3|0
1588830300000|2020-05-07 05:45:00|521|519.5|520.8|519.3|521|519.5|520.8|519.3|0
1588830600000|2020-05-07 05:50:00|520.5|519|520.8|519.3|520.8|519.3|520.5|519|0
1588830900000|2020-05-07 05:55:00|520.7|519.2|520.6|519.1|520.8|519.3|520.6|519.1|0
1588831200000|2020-05-07 06:00:00|520.5|519|521|519.5|521|519.5|520.5|519|0
1588831500000|2020-05-07 06:05:00|520.9|519.4|521|519.5|521|519.5|520.8|519.3|0
1588831800000|2020-05-07 06:10:00|521.1|519.6|521|519.5|521.1|519.6|521|519.5|0
1588832100000|2020-05-07 06:15:00|520.9|519.4|522.3|520.8|522.5|521|520.8|519.3|0
1588832700000|2020-05-07 06:25:00|522.5|521|522.5|521|522.5|521|522.5|521|0
1588833000000|2020-05-07 06:30:00|522.3|520.8|522.8|521.3|522.8|521.3|522.3|520.8|0
1588833300000|2020-05-07 06:35:00|522.9|521.4|522|520.5|523.3|521.8|522|520.5|0
1588833600000|2020-05-07 06:40:00|523.3|521.8|523.3|521.8|523.8|522.3|522.9|521.4|0
1588833900000|2020-05-07 06:45:00|523.5|522|523.3|521.8|523.5|522|523.3|521.8|0
1588834200000|2020-05-07 06:50:00|523.4|521.9|522.3|520.8|523.4|521.9|522|520.5|0
1588834500000|2020-05-07 06:55:00|522.4|520.9|522|520.5|522.5|521|522|520.5|0
1588834800000|2020-05-07 07:00:00|521.8|520.3|522.3|520.8|522.5|521|521.8|520.3|0
1588835100000|2020-05-07 07:05:00|522.4|520.9|523.3|521.8|523.3|521.8|522.3|520.8|0
1588835400000|2020-05-07 07:10:00|523.4|521.9|524.6|523.1|525|523.5|523|521.5|0
1588835700000|2020-05-07 07:15:00|524.8|523.3|527.1|525.6|527.8|526.3|524.8|523.3|0
1588836000000|2020-05-07 07:20:00|527|525.5|527.3|525.8|527.5|526|526|524.5|0
1588836300000|2020-05-07 07:25:00|527|525.5|527|525.5|527.3|525.8|526.5|525|0
1588836600000|2020-05-07 07:30:00|526.6|525.1|525.8|524.3|526.6|525.1|525.8|524.3|0
1588836900000|2020-05-07 07:35:00|525.5|524|524.3|522.8|525.8|524.3|523.8|522.3|0
1588837200000|2020-05-07 07:40:00|524.4|522.9|525.5|524|526.3|524.8|524.3|522.8|0
1588837500000|2020-05-07 07:45:00|526|524.5|526.5|525|526.5|525|525.6|524.1|0
1588837800000|2020-05-07 07:50:00|526.3|524.8|526.3|524.8|526.5|525|526.3|524.8|0
1588838100000|2020-05-07 07:55:00|526.1|524.6|525.5|524|526.3|524.8|525.5|524|0
1588838400000|2020-05-07 08:00:00|525.3|523.8|525.5|524|525.8|524.3|525.3|523.8|0
1588838700000|2020-05-07 08:05:00|525.6|524.1|526|524.5|526|524.5|525.5|524|0
1588839300000|2020-05-07 08:15:00|525.5|524|526|524.5|526.3|524.8|525.3|523.8|0
1588839600000|2020-05-07 08:20:00|525|523.5|526|524.5|526|524.5|524.8|523.3|0
1588839900000|2020-05-07 08:25:00|526.1|524.6|525.6|524.1|526.1|524.6|525.5|524|0
1588840200000|2020-05-07 08:30:00|525.8|524.3|525.6|524.1|525.8|524.3|525.4|523.9|0
1588840500000|2020-05-07 08:35:00|525.5|524|526.8|525.3|527|525.5|525.5|524|0
1588840800000|2020-05-07 08:40:00|527|525.5|527|525.5|527.5|526|527|525.5|0
1588841100000|2020-05-07 08:45:00|527.3|525.8|527.3|525.8|527.5|526|527|525.5|0
1588841400000|2020-05-07 08:50:00|527|525.5|526.5|525|527|525.5|526|524.5|0
1588841700000|2020-05-07 08:55:00|526.6|525.1|526.5|525|526.9|525.4|526.5|525|0
1588842000000|2020-05-07 09:00:00|526.3|524.8|525.5|524|526.3|524.8|525.5|524|0
1588842300000|2020-05-07 09:05:00|525.6|524.1|525.8|524.3|525.8|524.3|525.2|523.7|0
1588842600000|2020-05-07 09:10:00|525.6|524.1|525|523.5|525.6|524.1|524.3|522.8|0
1588842900000|2020-05-07 09:15:00|525.3|523.8|524.3|522.8|525.5|524|524|522.5|0
1588843200000|2020-05-07 09:20:00|524.5|523|524.6|523.1|524.6|523.1|524.3|522.8|0
1588843500000|2020-05-07 09:25:00|524.8|523.3|525.3|523.8|525.3|523.8|524.5|523|0
1588843800000|2020-05-07 09:30:00|525.5|524|525|523.5|525.8|524.3|525|523.5|0
1588844100000|2020-05-07 09:35:00|525.1|523.6|525.8|524.3|526.1|524.6|525.1|523.6|0
1588844400000|2020-05-07 09:40:00|525.9|524.4|526|524.5|526|524.5|525.6|524.1|0
1588844700000|2020-05-07 09:45:00|525.9|524.4|525.1|523.6|526|524.5|525|523.5|0
1588845000000|2020-05-07 09:50:00|525.3|523.8|526.6|525.1|526.6|525.1|525|523.5|0
1588845300000|2020-05-07 09:55:00|526.8|525.3|526.5|525|527.5|526|526.5|525|0
1588845600000|2020-05-07 10:00:00|526.7|525.2|526.5|525|526.9|525.4|526.5|525|0
1588845900000|2020-05-07 10:05:00|526.2|524.7|526.5|525|526.9|525.4|526.1|524.6|0
1588846200000|2020-05-07 10:10:00|526.4|524.9|526.5|525|526.7|525.2|526.1|524.6|0
1588846500000|2020-05-07 10:15:00|526.6|525.1|525.9|524.4|527.1|525.6|525.7|524.2|0
1588846800000|2020-05-07 10:20:00|525.7|524.2|526.1|524.6|526.1|524.6|525.7|524.2|0
1588847100000|2020-05-07 10:25:00|526|524.5|525.7|524.2|526.2|524.7|525.7|524.2|0
1588847400000|2020-05-07 10:30:00|526|524.5|525.7|524.2|526.4|524.9|525.5|524|0
1588847700000|2020-05-07 10:35:00|525.5|524|525.9|524.4|526|524.5|525.5|524|0
1588848000000|2020-05-07 10:40:00|525.7|524.2|526|524.5|526.2|524.7|525.7|524.2|0
1588848300000|2020-05-07 10:45:00|526.1|524.6|526|524.5|526.2|524.7|525.7|524.2|0
1588848600000|2020-05-07 10:50:00|526.2|524.7|526.2|524.7|526.2|524.7|526.1|524.6|0
1588848900000|2020-05-07 10:55:00|526.5|525|526.7|525.2|527|525.5|526.5|525|0
1588849200000|2020-05-07 11:00:00|527|525.5|526.5|525|527|525.5|526|524.5|0
1588849500000|2020-05-07 11:05:00|526.2|524.7|526|524.5|526.5|525|526|524.5|0
1588849800000|2020-05-07 11:10:00|526.1|524.6|527.2|525.7|527.2|525.7|526.1|524.6|0
1588850100000|2020-05-07 11:15:00|527|525.5|527|525.5|527.2|525.7|526.7|525.2|0
1588850400000|2020-05-07 11:20:00|526.9|525.4|527|525.5|527|525.5|526.5|525|0
1588850700000|2020-05-07 11:25:00|526.9|525.4|525.7|524.2|527|525.5|525.5|524|0
1588851000000|2020-05-07 11:30:00|525.6|524.1|525.5|524|525.7|524.2|525.2|523.7|0
1588851300000|2020-05-07 11:35:00|525.7|524.2|525.7|524.2|525.8|524.3|525.5|524|0
1588851600000|2020-05-07 11:40:00|525.8|524.3|525.5|524|525.8|524.3|525.2|523.7|0
1588851900000|2020-05-07 11:45:00|525.4|523.9|525.5|524|525.7|524.2|525.4|523.9|0
1588852200000|2020-05-07 11:50:00|525.6|524.1|525.2|523.7|525.7|524.2|525.2|523.7|0
1588852500000|2020-05-07 11:55:00|525.4|523.9|525|523.5|525.5|524|525|523.5|0
1588852800000|2020-05-07 12:00:00|524.8|523.3|524.2|522.7|525|523.5|524.1|522.6|0
1588853100000|2020-05-07 12:05:00|524.5|523|524.4|522.9|524.7|523.2|524.2|522.7|0
1588853400000|2020-05-07 12:10:00|524.5|523|525|523.5|525|523.5|524.4|522.9|0
1588853700000|2020-05-07 12:15:00|525.1|523.6|525.2|523.7|525.2|523.7|524.6|523.1|0
1588854000000|2020-05-07 12:20:00|525.5|524|525.8|524.3|525.8|524.3|525.5|524|0
1588854300000|2020-05-07 12:25:00|525.6|524.1|525.5|524|525.8|524.3|525.4|523.9|0
1588854600000|2020-05-07 12:30:00|525.3|523.8|524.3|522.8|525.5|524|523.8|522.7|5
1588854900000|2020-05-07 12:35:00|524.4|522.9|525|523.5|525.2|523.7|524.2|522.7|0
1588855200000|2020-05-07 12:40:00|525.1|523.6|524.9|523.4|525.4|523.9|524.9|523.4|0
1588858200000|2020-05-07 13:30:00|525.1|523.6|525.1|523.6|526.1|524.6|524.1|522.6|0
1588858500000|2020-05-07 13:35:00|525.3|523.8|524.3|522.8|525.8|524.3|524.1|522.6|0
1588858800000|2020-05-07 13:40:00|524.6|523.1|521.6|520.1|524.6|523.1|521.6|520.1|0
1588859100000|2020-05-07 13:45:00|521.5|520|522.6|521.1|523.3|521.8|521.3|519.8|0
1588859400000|2020-05-07 13:50:00|522.5|521|523.3|521.8|523.3|521.8|521.8|520.3|0
1588859700000|2020-05-07 13:55:00|523.6|522.1|524.6|523.1|525.1|523.6|523.3|521.8|0
1588860000000|2020-05-07 14:00:00|524.8|523.3|525.7|524.2|526.1|524.6|524.3|522.8|0
1588860300000|2020-05-07 14:05:00|525.6|524.1|527.1|525.6|527.1|525.6|525.6|524.1|0
1588860600000|2020-05-07 14:10:00|526.8|525.3|526.6|525.1|527.1|525.6|525.8|524.3|0
1588860900000|2020-05-07 14:15:00|526.5|525|525.8|524.3|527.1|525.6|525.6|524.1|0
1588861200000|2020-05-07 14:20:00|525.6|524.1|524.8|523.3|525.6|524.1|524.8|523.3|0
1588861500000|2020-05-07 14:25:00|525|523.5|524.6|523.1|525.2|523.7|524.3|522.8|0
1588861800000|2020-05-07 14:30:00|524.7|523.2|525.3|523.8|525.8|524.3|524.6|523.1|0
1588862100000|2020-05-07 14:35:00|525.6|524.1|526.6|525.1|526.6|525.1|525.6|524.1|0
1588862400000|2020-05-07 14:40:00|526.8|525.3|528.1|526.6|528.3|526.8|526.8|525.3|0
1588862700000|2020-05-07 14:45:00|528.2|526.7|527.1|525.6|528.3|526.8|527.1|525.6|0
1588863000000|2020-05-07 14:50:00|527.3|525.8|527.1|525.6|527.6|526.1|527.1|525.6|0
1588863300000|2020-05-07 14:55:00|527.3|525.8|527.6|526.1|527.8|526.3|527.1|525.6|0
1588863600000|2020-05-07 15:00:00|527.8|526.3|527.1|525.6|527.8|526.3|527.1|525.6|0
1588863900000|2020-05-07 15:05:00|527.3|525.8|527.1|525.6|527.3|525.8|526.6|525.1|0
1588864200000|2020-05-07 15:10:00|527.3|525.8|526.4|524.9|527.3|525.8|526.4|524.9|0
1588864500000|2020-05-07 15:15:00|526.5|525|526.6|525.1|526.9|525.4|526.4|524.9|0
1588864800000|2020-05-07 15:20:00|526.7|525.2|527.3|525.8|527.3|525.8|526.4|524.9|0
1588865100000|2020-05-07 15:25:00|527.6|526.1|527.3|525.8|527.6|526.1|527.1|525.6|0
1588865400000|2020-05-07 15:30:00|527.1|525.6|526.7|525.2|527.1|525.6|525.8|524.3|0
1588865700000|2020-05-07 15:35:00|526.6|525.1|527.3|525.8|527.3|525.8|526.6|525.1|0
1588866000000|2020-05-07 15:40:00|527|525.5|527.3|525.8|527.3|525.8|526.6|525.1|0
1588866300000|2020-05-07 15:45:00|527.6|526.1|526.8|525.3|527.6|526.1|526.8|525.3|0
1588866600000|2020-05-07 15:50:00|527.1|525.6|526.1|524.6|527.1|525.6|525.8|524.3|0
1588866900000|2020-05-07 15:55:00|526|524.5|525.3|523.8|526.3|524.8|524.8|523.3|0
1588867200000|2020-05-07 16:00:00|525.1|523.6|525.1|523.6|525.3|523.8|524.8|523.3|0
1588867500000|2020-05-07 16:05:00|524.8|523.3|524.8|523.3|525.1|523.6|524.8|523.3|0
1588867800000|2020-05-07 16:10:00|524.7|523.2|524.6|523.1|525.1|523.6|524.6|523.1|0
1588868100000|2020-05-07 16:15:00|524.7|523.2|524.8|523.3|524.8|523.3|524.1|522.6|0
1588868400000|2020-05-07 16:20:00|524.9|523.4|525.1|523.6|525.3|523.8|524.8|523.3|0
1588868700000|2020-05-07 16:25:00|525.3|523.8|525.3|523.8|525.6|524.1|525.1|523.6|0
1588869000000|2020-05-07 16:30:00|525.1|523.6|523.8|522.3|525.1|523.6|523.8|522.3|0
1588869300000|2020-05-07 16:35:00|523.6|522.1|523.3|521.8|523.6|522.1|523.3|521.8|0
1588869600000|2020-05-07 16:40:00|523.6|522.1|523.1|521.6|523.8|522.3|523.1|521.6|0
1588869900000|2020-05-07 16:45:00|522.8|521.3|523.3|521.8|523.3|521.8|522.8|521.3|0
1588870200000|2020-05-07 16:50:00|523.2|521.7|524.1|522.6|524.3|522.8|523.1|521.6|0
1588870500000|2020-05-07 16:55:00|523.8|522.3|523.1|521.6|523.8|522.3|523.1|521.6|0
1588870800000|2020-05-07 17:00:00|523.2|521.7|523.6|522.1|523.8|522.3|523.1|521.6|0
1588871100000|2020-05-07 17:05:00|523.3|521.8|523.3|521.8|523.8|522.3|523.3|521.8|0
1588871400000|2020-05-07 17:10:00|523.2|521.7|523.3|521.8|523.8|522.3|523.1|521.6|0
1588871700000|2020-05-07 17:15:00|523.6|522.1|523.8|522.3|524.1|522.6|523.3|521.8|0
1588872000000|2020-05-07 17:20:00|523.6|522.1|523.6|522.1|523.8|522.3|523.3|521.8|0
1588872300000|2020-05-07 17:25:00|523.8|522.3|524.8|523.3|524.9|523.4|523.6|522.1|0
1588872600000|2020-05-07 17:30:00|524.6|523.1|524.6|523.1|524.8|523.3|524.3|522.8|0
1588872900000|2020-05-07 17:35:00|524.8|523.3|524.6|523.1|524.8|523.3|524.3|522.8|0
1588873200000|2020-05-07 17:40:00|524.3|522.8|523.8|522.3|524.6|523.1|523.8|522.3|0
1588873500000|2020-05-07 17:45:00|524.1|522.6|523.3|521.8|524.2|522.7|523.1|521.6|0
1588873800000|2020-05-07 17:50:00|523.5|522|523.3|521.8|523.6|522.1|522.6|521.1|0
1588874100000|2020-05-07 17:55:00|523.4|521.9|523.3|521.8|523.4|521.9|522.6|521.1|0
1588874400000|2020-05-07 18:00:00|523.6|522.1|523.1|521.6|523.6|522.1|522.6|521.1|0
1588874700000|2020-05-07 18:05:00|523.3|521.8|524.3|522.8|524.6|523.1|523.3|521.8|0
1588875000000|2020-05-07 18:10:00|524.6|523.1|523.6|522.1|525.1|523.6|523.6|522.1|0
1588875300000|2020-05-07 18:15:00|523.3|521.8|522.4|520.9|523.6|522.1|522.3|520.8|0
1588896000000|2020-05-08 00:00:00|520.2|518.7|519.2|517.7|521.2|519.7|518.2|516.7|0
1588896300000|2020-05-08 00:05:00|519.3|517.8|520.1|518.6|520.2|518.7|519.2|517.7|0
1588896600000|2020-05-08 00:10:00|520.2|518.7|521.5|520|521.5|520|520|518.5|0
1588896900000|2020-05-08 00:15:00|521.7|520.2|522.5|521|522.7|521.2|521.5|520|0
1588897200000|2020-05-08 00:20:00|522.6|521.1|521.6|520.1|522.6|521.1|521.2|519.7|0
1588897500000|2020-05-08 00:25:00|521.7|520.2|521.3|519.8|521.9|520.4|521.3|519.8|0
1588897800000|2020-05-08 00:30:00|521.4|519.9|522.2|520.7|522.2|520.7|521.4|519.9|0
1588898100000|2020-05-08 00:35:00|522.3|520.8|522.5|521|522.8|521.3|522.3|520.8|0
1588898400000|2020-05-08 00:40:00|522.7|521.2|522.2|520.7|522.8|521.3|522|520.5|0
1588898700000|2020-05-08 00:45:00|522|520.5|522.5|521|522.8|521.3|522|520.5|0
1588899000000|2020-05-08 00:50:00|522.8|521.3|522.8|521.3|522.9|521.4|522.5|521|0
1588899300000|2020-05-08 00:55:00|522.9|521.4|522.9|521.4|523.3|521.8|522.9|521.4|0
1588899600000|2020-05-08 01:00:00|523|521.5|522.8|521.3|523|521.5|522.8|521.3|0
1588899900000|2020-05-08 01:05:00|522.7|521.2|522.8|521.3|522.8|521.3|522.3|520.8|0
1588900200000|2020-05-08 01:10:00|523|521.5|523.5|522|523.5|522|523|521.5|0
1588900800000|2020-05-08 01:20:00|523.7|522.2|523.5|522|523.7|522.2|523.5|522|0
1588901100000|2020-05-08 01:25:00|523.3|521.8|523.7|522.2|523.7|522.2|523.3|521.8|0
1588901400000|2020-05-08 01:30:00|523.8|522.3|523.3|521.8|523.8|522.3|523.3|521.8|0
1588901700000|2020-05-08 01:35:00|523.4|521.9|523.4|521.9|523.5|522|523.4|521.9|0
1588902000000|2020-05-08 01:40:00|523.3|521.8|523|521.5|523.3|521.8|522.8|521.3|0
1588902300000|2020-05-08 01:45:00|522.8|521.3|523.3|521.8|523.3|521.8|522.8|521.3|0
1588902600000|2020-05-08 01:50:00|523.2|521.7|523.5|522|523.5|522|523.2|521.7|0
1588902900000|2020-05-08 01:55:00|523.4|521.9|523|521.5|523.4|521.9|523|521.5|0
1588903200000|2020-05-08 02:00:00|522.8|521.3|523.5|522|523.5|522|522.8|521.3|0
1588903500000|2020-05-08 02:05:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588903800000|2020-05-08 02:10:00|523.4|521.9|523.4|521.9|523.4|521.9|523.3|521.8|0
1588904100000|2020-05-08 02:15:00|523.5|522|523.5|522|523.5|522|523.5|522|0
1588904700000|2020-05-08 02:25:00|523.7|522.2|523.7|522.2|523.7|522.2|523.7|522.2|0
1588905000000|2020-05-08 02:30:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588905600000|2020-05-08 02:40:00|523.7|522.2|523.8|522.3|523.8|522.3|523.7|522.2|0
1588905900000|2020-05-08 02:45:00|524|522.5|523.5|522|524|522.5|523.5|522|0
1588906200000|2020-05-08 02:50:00|523.8|522.3|523.8|522.3|523.8|522.3|523.8|522.3|0
1588906800000|2020-05-08 03:00:00|524|522.5|523.8|522.3|524|522.5|523.7|522.2|0
1588907100000|2020-05-08 03:05:00|524|522.5|523.8|522.3|524|522.5|523.8|522.3|0
1588907400000|2020-05-08 03:10:00|523.9|522.4|523.8|522.3|523.9|522.4|523.8|522.3|0
1588908300000|2020-05-08 03:25:00|523.5|522|523.4|521.9|523.5|522|523.3|521.8|0
1588908600000|2020-05-08 03:30:00|523.5|522|523.5|522|523.5|522|523.4|521.9|0
1588908900000|2020-05-08 03:35:00|523.8|522.3|523.8|522.3|524|522.5|523.8|522.3|0
1588909200000|2020-05-08 03:40:00|523.9|522.4|523.8|522.3|523.9|522.4|523.8|522.3|0
1588909500000|2020-05-08 03:45:00|524|522.5|524|522.5|524|522.5|524|522.5|0
1588910100000|2020-05-08 03:55:00|523.8|522.3|523.8|522.3|523.9|522.4|523.8|522.3|0
1588910400000|2020-05-08 04:00:00|523.9|522.4|524|522.5|524|522.5|523.9|522.4|0
1588911000000|2020-05-08 04:10:00|523.8|522.3|523.8|522.3|523.8|522.3|523.8|522.3|0
1588911300000|2020-05-08 04:15:00|523.9|522.4|524|522.5|524|522.5|523.9|522.4|0
1588911900000|2020-05-08 04:25:00|523.9|522.4|523.5|522|523.9|522.4|523.5|522|0
1588912200000|2020-05-08 04:30:00|523.6|522.1|523.8|522.3|523.9|522.4|523.6|522.1|0
1588912500000|2020-05-08 04:35:00|523.9|522.4|523.9|522.4|523.9|522.4|523.9|522.4|0
1588912800000|2020-05-08 04:40:00|523.8|522.3|523.6|522.1|523.8|522.3|523.6|522.1|0
1588913100000|2020-05-08 04:45:00|523.8|522.3|524|522.5|524|522.5|523.8|522.3|0
1588913400000|2020-05-08 04:50:00|523.9|522.4|523.9|522.4|524|522.5|523.9|522.4|0
1588913700000|2020-05-08 04:55:00|523.8|522.3|523.9|522.4|523.9|522.4|523.8|522.3|0
1588914000000|2020-05-08 05:00:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588914300000|2020-05-08 05:05:00|523.8|522.3|523.8|522.3|523.8|522.3|523.8|522.3|0
1588914600000|2020-05-08 05:10:00|523.5|522|523.8|522.3|523.9|522.4|523.5|522|0
1588914900000|2020-05-08 05:15:00|523.9|522.4|523.5|522|523.9|522.4|523.5|522|0
1588915200000|2020-05-08 05:20:00|523.4|521.9|523.4|521.9|523.7|522.2|523.3|521.8|0
1588915500000|2020-05-08 05:25:00|523.3|521.8|523|521.5|523.3|521.8|523|521.5|0
1588915800000|2020-05-08 05:30:00|523.1|521.6|523.4|521.9|523.4|521.9|523|521.5|0
1588916100000|2020-05-08 05:35:00|523.3|521.8|523.1|521.6|523.3|521.8|523|521.5|0
1588916400000|2020-05-08 05:40:00|523.2|521.7|523.3|521.8|523.3|521.8|523.1|521.6|0
1588916700000|2020-05-08 05:45:00|523.1|521.6|523.1|521.6|523.1|521.6|523.1|521.6|0
1588917000000|2020-05-08 05:50:00|523|521.5|523|521.5|523|521.5|523|521.5|0
1588917300000|2020-05-08 05:55:00|523.1|521.6|523.1|521.6|523.3|521.8|523.1|521.6|0
1588917600000|2020-05-08 06:00:00|523.3|521.8|523.5|522|523.5|522|523.3|521.8|0
1588917900000|2020-05-08 06:05:00|523.4|521.9|523.3|521.8|523.4|521.9|523.1|521.6|0
1588918500000|2020-05-08 06:15:00|523.4|521.9|523.6|522.1|523.6|522.1|523.4|521.9|0
1588918800000|2020-05-08 06:20:00|523.8|522.3|524|522.5|524|522.5|523.8|522.3|0
1588919100000|2020-05-08 06:25:00|524.3|522.8|524.3|522.8|524.3|522.8|524.3|522.8|0
1588919400000|2020-05-08 06:30:00|524.4|522.9|524|522.5|524.5|523|524|522.5|0
1588919700000|2020-05-08 06:35:00|524.3|522.8|524|522.5|524.3|522.8|524|522.5|0
1588920000000|2020-05-08 06:40:00|523.9|522.4|524.3|522.8|524.3|522.8|523.9|522.4|0
1588920300000|2020-05-08 06:45:00|524.1|522.6|523.6|522.1|524.3|522.8|523.6|522.1|0
1588920600000|2020-05-08 06:50:00|523.5|522|523.4|521.9|523.5|522|523.3|521.8|0
1588920900000|2020-05-08 06:55:00|523.3|521.8|523.1|521.6|523.3|521.8|523|521.5|0
1588921200000|2020-05-08 07:00:00|523.4|521.9|523|521.5|523.5|522|523|521.5|0
1588921800000|2020-05-08 07:10:00|523.2|521.7|523.8|522.3|523.8|522.3|523|521.5|0
1588922100000|2020-05-08 07:15:00|524|522.5|524|522.5|524|522.5|524|522.5|0
1588922400000|2020-05-08 07:20:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588923000000|2020-05-08 07:30:00|523.3|521.8|522.8|521.3|523.3|521.8|522.8|521.3|0
1588923300000|2020-05-08 07:35:00|523|521.5|522.5|521|523.1|521.6|522.5|521|0
1588923600000|2020-05-08 07:40:00|522.6|521.1|520.3|518.8|522.8|521.3|520|518.5|0
1588923900000|2020-05-08 07:45:00|520.4|518.9|520.3|518.8|520.5|519|520|518.5|0
1588924200000|2020-05-08 07:50:00|520.5|519|520.3|518.8|520.6|519.1|520.3|518.8|0
1588924500000|2020-05-08 07:55:00|520.4|518.9|521|519.5|521|519.5|520.4|518.9|0
1588924800000|2020-05-08 08:00:00|520.9|519.4|521.3|519.8|521.3|519.8|520.9|519.4|0
1588925100000|2020-05-08 08:05:00|521|519.5|521.8|520.3|521.8|520.3|521|519.5|0
1588925400000|2020-05-08 08:10:00|521.5|520|521.5|520|521.8|520.3|521.5|520|0
1588925700000|2020-05-08 08:15:00|521.8|520.3|521.8|520.3|521.8|520.3|521.6|520.1|0
1588926000000|2020-05-08 08:20:00|521.5|520|522.3|520.8|522.3|520.8|521.5|520|0
1588926600000|2020-05-08 08:30:00|522.1|520.6|521.3|519.8|522.1|520.6|520.8|519.3|0
1588926900000|2020-05-08 08:35:00|521.2|519.7|521|519.5|521.3|519.8|520.9|519.4|0
1588927500000|2020-05-08 08:45:00|520.9|519.4|521|519.5|521|519.5|520.9|519.4|0
1588927800000|2020-05-08 08:50:00|521.3|519.8|521.2|519.7|521.3|519.8|521.2|519.7|0
1588928100000|2020-05-08 08:55:00|521.5|520|521.9|520.4|522.2|520.7|521.5|520|0
1588928400000|2020-05-08 09:00:00|521.7|520.2|521.5|520|521.7|520.2|521.5|520|0
1588928700000|2020-05-08 09:05:00|521.6|520.1|521.6|520.1|521.6|520.1|521.4|519.9|0
1588929000000|2020-05-08 09:10:00|521.5|520|521.2|519.7|521.5|520|521.2|519.7|0
1588929300000|2020-05-08 09:15:00|521|519.5|521|519.5|521|519.5|520.7|519.2|0
1588929600000|2020-05-08 09:20:00|520.7|519.2|520.7|519.2|521|519.5|520.7|519.2|0
1588929900000|2020-05-08 09:25:00|521|519.5|521|519.5|521|519.5|520.9|519.4|0
1588930200000|2020-05-08 09:30:00|520.9|519.4|521.1|519.6|521.2|519.7|520.9|519.4|0
1588930500000|2020-05-08 09:35:00|521|519.5|521.5|520|521.5|520|521|519.5|0
1588930800000|2020-05-08 09:40:00|521.6|520.1|521.7|520.2|521.7|520.2|521.5|520|0
1588931100000|2020-05-08 09:45:00|521.5|520|521.2|519.7|521.6|520.1|521.1|519.6|0
1588931400000|2020-05-08 09:50:00|521.3|519.8|521.4|519.9|521.5|520|521.3|519.8|0
1588931700000|2020-05-08 09:55:00|521.5|520|521.5|520|521.5|520|521.2|519.7|0
1588932000000|2020-05-08 10:00:00|521.4|519.9|521.4|519.9|521.5|520|521.2|519.7|0
1588932300000|2020-05-08 10:05:00|521.5|520|521.5|520|521.5|520|521.4|519.9|0
1588932600000|2020-05-08 10:10:00|521.4|519.9|521.7|520.2|521.7|520.2|521.2|519.7|0
1588933200000|2020-05-08 10:20:00|521.9|520.4|521.6|520.1|522|520.5|521.5|520|0
1588933500000|2020-05-08 10:25:00|521.7|520.2|522|520.5|522|520.5|521.5|520|0
1588933800000|2020-05-08 10:30:00|522.1|520.6|522.5|521|522.5|521|522|520.5|0
1588934100000|2020-05-08 10:35:00|522.2|520.7|522.2|520.7|522.5|521|522.2|520.7|0
1588934700000|2020-05-08 10:45:00|522|520.5|522|520.5|522.2|520.7|522|520.5|0
1588935000000|2020-05-08 10:50:00|522.1|520.6|522.5|521|522.5|521|521.7|520.2|0
1588935300000|2020-05-08 10:55:00|522.7|521.2|522.7|521.2|522.7|521.2|522.5|521|0
1588935600000|2020-05-08 11:00:00|522.6|521.1|522.4|520.9|522.6|521.1|522.2|520.7|0
1588935900000|2020-05-08 11:05:00|522.2|520.7|522.4|520.9|522.6|521.1|522.2|520.7|0
1588936200000|2020-05-08 11:10:00|522.2|520.7|522|520.5|522.6|521.1|522|520.5|0
1588936500000|2020-05-08 11:15:00|521.9|520.4|521.5|520|522|520.5|521.5|520|0
1588936800000|2020-05-08 11:20:00|521.6|520.1|521.7|520.2|521.7|520.2|521.5|520|0
1588937100000|2020-05-08 11:25:00|522|520.5|522.1|520.6|522.1|520.6|521.7|520.2|0
1588937400000|2020-05-08 11:30:00|522.4|520.9|522.2|520.7|522.5|521|522.2|520.7|0
1588937700000|2020-05-08 11:35:00|522.1|520.6|522.1|520.6|522.5|521|521.7|520.2|0
1588938000000|2020-05-08 11:40:00|522.2|520.7|523.2|521.7|523.2|521.7|522.2|520.7|0
1588938300000|2020-05-08 11:45:00|523|521.5|522.5|521|523|521.5|522.5|521|0
1588938900000|2020-05-08 11:55:00|522.7|521.2|522.6|521.1|522.7|521.2|522.5|521|0
1588939200000|2020-05-08 12:00:00|522.7|521.2|521.9|520.4|522.7|521.2|521.7|520.2|0
1588939500000|2020-05-08 12:05:00|521.7|520.2|522.9|521.4|523|521.5|521.7|520.2|0
1588939800000|2020-05-08 12:10:00|523.1|521.6|522.5|521|523.2|521.7|522.5|521|0
1588940100000|2020-05-08 12:15:00|522.6|521.1|523.1|521.6|523.2|521.7|522.6|521.1|0
1588940400000|2020-05-08 12:20:00|523.2|521.7|524|522.5|524|522.5|523.2|521.7|0
1588940700000|2020-05-08 12:25:00|524.2|522.7|525.2|523.7|525.5|524|524.2|522.7|0
1588941000000|2020-05-08 12:30:00|525.4|523.9|525.2|523.7|525.5|524|524|522.5|0
1588941300000|2020-05-08 12:35:00|525.4|523.9|526|524.5|526.2|524.7|525.2|523.7|0
1588941600000|2020-05-08 12:40:00|525.7|524.2|525.2|523.7|525.7|524.2|525.2|523.7|0
1588944600000|2020-05-08 13:30:00|524.7|523.2|523.7|522.2|525.5|524|523.7|522.2|0
1588944900000|2020-05-08 13:35:00|523.5|522|521|519.5|523.7|522.2|521|519.5|0
1588945200000|2020-05-08 13:40:00|520.7|519.2|520.5|519|521.3|519.8|520.2|518.7|0
1588945500000|2020-05-08 13:45:00|520.4|518.9|521|519.5|521.2|519.7|520.4|518.9|0
1588945800000|2020-05-08 13:50:00|521.1|519.6|521|519.5|521.7|520.2|520.7|519.2|0
1588946100000|2020-05-08 13:55:00|521.2|519.7|521.2|519.7|521.5|520|521|519.5|0
1588946400000|2020-05-08 14:00:00|521|519.5|521|519.5|521.7|520.2|520.7|519.2|0
1588946700000|2020-05-08 14:05:00|520.9|519.4|520.7|519.2|521|519.5|520.2|518.7|0
1588947000000|2020-05-08 14:10:00|520.5|519|521|519.5|522|520.5|520.2|518.7|0
1588947300000|2020-05-08 14:15:00|520.7|519.2|520.5|519|521|519.5|519.5|518|0
1588947600000|2020-05-08 14:20:00|520.7|519.2|520.3|518.8|520.7|519.2|520|518.5|0
1588947900000|2020-05-08 14:25:00|520.2|518.7|520.2|518.7|521|519.5|519.8|518.3|0
1588948200000|2020-05-08 14:30:00|520.5|519|520|518.5|520.7|519.2|519.7|518.2|0
1588948500000|2020-05-08 14:35:00|519.9|518.4|518.7|517.2|520|518.5|518.7|517.2|0
1588948800000|2020-05-08 14:40:00|518.6|517.1|519|517.5|519.2|517.7|518.5|517|0
1588949100000|2020-05-08 14:45:00|518.7|517.2|519|517.5|519.2|517.7|518.7|517.2|0
1588949400000|2020-05-08 14:50:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588949700000|2020-05-08 14:55:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588950000000|2020-05-08 15:00:00|519.2|517.7|519.7|518.2|519.7|518.2|519|517.5|0
1588950300000|2020-05-08 15:05:00|520|518.5|520.2|518.7|520.2|518.7|519.7|518.2|0
1588950600000|2020-05-08 15:10:00|520.1|518.6|520.1|518.6|520.5|519|520|518.5|0
1588950900000|2020-05-08 15:15:00|520.2|518.7|520.5|519|520.5|519|520|518.5|0
1588951200000|2020-05-08 15:20:00|520.2|518.7|520.2|518.7|520.2|518.7|520|518.5|0
1588951500000|2020-05-08 15:25:00|520|518.5|520|518.5|520.2|518.7|520|518.5|0
1588951800000|2020-05-08 15:30:00|520.2|518.7|521.7|520.2|522.7|521.2|520.2|518.7|0
1588952100000|2020-05-08 15:35:00|521.6|520.1|521.7|520.2|521.7|520.2|521.2|519.7|0
1588952400000|2020-05-08 15:40:00|521.5|520|522.5|521|522.7|521.2|521.5|520|0
1588952700000|2020-05-08 15:45:00|522.2|520.7|521.7|520.2|522.3|520.8|521.5|520|0
1588953000000|2020-05-08 15:50:00|522|520.5|521.7|520.2|522|520.5|521.2|519.7|0
1588953300000|2020-05-08 15:55:00|521.9|520.4|522.2|520.7|522.4|520.9|521.5|520|0
1588953600000|2020-05-08 16:00:00|522.4|520.9|522|520.5|522.5|521|521.7|520.2|0
1588953900000|2020-05-08 16:05:00|522.2|520.7|522.2|520.7|522.7|521.2|522|520.5|0
1588954200000|2020-05-08 16:10:00|522.5|521|522.5|521|523|521.5|522.5|521|0
1588954500000|2020-05-08 16:15:00|523|521.5|522.5|521|523|521.5|522.2|520.7|0
1588954800000|2020-05-08 16:20:00|522.2|520.7|521.7|520.2|522.2|520.7|521.7|520.2|0
1588955100000|2020-05-08 16:25:00|522|520.5|522|520.5|522.2|520.7|521.7|520.2|0
1588955400000|2020-05-08 16:30:00|522.2|520.7|521.2|519.7|522.2|520.7|521|519.5|0
1588955700000|2020-05-08 16:35:00|521.5|520|522.2|520.7|522.2|520.7|521.5|520|0
1588956000000|2020-05-08 16:40:00|522.1|520.6|522.5|521|522.7|521.2|522.1|520.6|0
1588956300000|2020-05-08 16:45:00|522.7|521.2|522.5|521|522.7|521.2|522.2|520.7|0
1588956600000|2020-05-08 16:50:00|522.6|521.1|522.7|521.2|522.7|521.2|522.5|521|0
1588956900000|2020-05-08 16:55:00|522.5|521|522.5|521|522.5|521|522.3|520.8|0
1588957200000|2020-05-08 17:00:00|522.2|520.7|521.7|520.2|522.5|521|521.5|520|0
1588957500000|2020-05-08 17:05:00|522|520.5|521.7|520.2|522.2|520.7|521.7|520.2|0
1588957800000|2020-05-08 17:10:00|521.6|520.1|521.5|520|521.7|520.2|521.2|519.7|0
1588958100000|2020-05-08 17:15:00|521.4|519.9|521.7|520.2|522|520.5|521.2|519.7|0
1588958400000|2020-05-08 17:20:00|521.5|520|522|520.5|522.1|520.6|521.5|520|0
1588958700000|2020-05-08 17:25:00|522.2|520.7|522|520.5|522.5|521|522|520.5|0
1588959000000|2020-05-08 17:30:00|522.1|520.6|522.2|520.7|522.4|520.9|521.8|520.3|0
1588959300000|2020-05-08 17:35:00|522.5|521|522.7|521.2|522.7|521.2|522.2|520.7|0
1588959600000|2020-05-08 17:40:00|522.5|521|522.5|521|522.7|521.2|522.2|520.7|0
1588959900000|2020-05-08 17:45:00|522.2|520.7|522.4|520.9|522.7|521.2|522|520.5|0
1588960200000|2020-05-08 17:50:00|522.5|521|522.2|521.2|522.8|521.3|522.2|520.8|0
1588960500000|2020-05-08 17:55:00|522|520.5|522.2|521.2|522.5|521.2|521.7|520.5|0
1588960800000|2020-05-08 18:00:00|522|521|522.6|521.1|522.7|521.2|522|520.7|0
1588961100000|2020-05-08 18:05:00|522.7|521.2|523.7|522.2|523.7|522.2|522.5|521|0
1588961400000|2020-05-08 18:10:00|523.5|522|523.5|522|524.2|522.7|522.5|521|5
1588961700000|2020-05-08 18:15:00|523.8|522.3|524.3|522.8|524.4|523.2|523.4|522.3|16
1589155200000|2020-05-11 00:00:00|524.9|523.4|526.6|525.1|529.1|527.6|524.6|523.1|0
1589155500000|2020-05-11 00:05:00|526.5|525|525.4|523.9|527.1|525.6|525.4|523.9|0
1589155800000|2020-05-11 00:10:00|525.2|523.7|525.6|524.1|526.1|524.6|525.1|523.6|0
1589156100000|2020-05-11 00:15:00|525.7|524.2|526.4|524.9|526.6|525.1|525.7|524.2|0
1589156400000|2020-05-11 00:20:00|526.5|525|526.1|524.6|526.6|525.1|526|524.5|0
1589156700000|2020-05-11 00:25:00|525.9|524.4|526.2|524.7|526.6|525.1|525.7|524.2|0
1589157000000|2020-05-11 00:30:00|526.1|524.6|525.9|524.4|526.4|524.9|525.4|523.9|0
1589157300000|2020-05-11 00:35:00|525.7|524.2|525.9|524.4|526.1|524.6|525.6|524.1|0
1589157600000|2020-05-11 00:40:00|525.7|524.2|525.4|523.9|525.7|524.2|525.1|523.6|0
1589157900000|2020-05-11 00:45:00|525.1|523.6|525.1|523.6|525.4|523.9|524.6|523.1|0
1589158200000|2020-05-11 00:50:00|524.9|523.4|525.4|523.9|525.4|523.9|524.6|523.1|0
1589158500000|2020-05-11 00:55:00|525.1|523.6|525.4|523.9|525.4|523.9|524.9|523.4|0
1589158800000|2020-05-11 01:00:00|525.2|523.7|525.4|523.9|525.4|523.9|525.1|523.6|0
1589159100000|2020-05-11 01:05:00|525.5|524|525.6|524.1|525.6|524.1|525.4|523.9|0
1589159400000|2020-05-11 01:10:00|525.9|524.4|525.9|524.4|525.9|524.4|525.6|524.1|0
1589159700000|2020-05-11 01:15:00|525.7|524.2|525.9|524.4|525.9|524.4|525.6|524.1|0
1589160000000|2020-05-11 01:20:00|525.7|524.2|525.7|524.2|525.9|524.4|525.6|524.1|0
1589160300000|2020-05-11 01:25:00|525.6|524.1|525.9|524.4|526|524.5|525.6|524.1|0
1589160600000|2020-05-11 01:30:00|525.7|524.2|526|524.5|526|524.5|525.7|524.2|0
1589160900000|2020-05-11 01:35:00|525.9|524.4|525.9|524.4|526.1|524.6|525.9|524.4|0
1589161200000|2020-05-11 01:40:00|526|524.5|525.9|524.4|526|524.5|525.7|524.2|0
1589161500000|2020-05-11 01:45:00|526|524.5|525.9|524.4|526.1|524.6|525.9|524.4|0
1589161800000|2020-05-11 01:50:00|525.7|524.2|526|524.5|526|524.5|525.7|524.2|0
1589162100000|2020-05-11 01:55:00|525.9|524.4|525.7|524.2|525.9|524.4|525.7|524.2|0
1589162400000|2020-05-11 02:00:00|525.6|524.1|525.8|524.3|526.1|524.6|525.6|524.1|0
1589162700000|2020-05-11 02:05:00|526|524.5|525.8|524.3|526|524.5|525.8|524.3|0
1589163000000|2020-05-11 02:10:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589163600000|2020-05-11 02:20:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589165400000|2020-05-11 02:50:00|525.6|524.1|525.8|524.3|525.8|524.3|525.6|524.1|0
1589166600000|2020-05-11 03:10:00|525.6|524.1|525.6|524.1|525.6|524.1|525.6|524.1|0
1589166900000|2020-05-11 03:15:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1589167200000|2020-05-11 03:20:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589167500000|2020-05-11 03:25:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589168400000|2020-05-11 03:40:00|525.6|524.1|525.7|524.2|525.8|524.3|525.6|524.1|0
1589168700000|2020-05-11 03:45:00|525.8|524.3|525.6|524.1|525.8|524.3|525.6|524.1|0
1589169600000|2020-05-11 04:00:00|525.8|524.3|525.8|524.3|526|524.5|525.8|524.3|0
1589171100000|2020-05-11 04:25:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589171400000|2020-05-11 04:30:00|525.7|524.2|525.6|524.1|525.8|524.3|525.6|524.1|0
1589172300000|2020-05-11 04:45:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1589172600000|2020-05-11 04:50:00|525.7|524.2|526.1|524.6|526.1|524.6|525.7|524.2|0
1589172900000|2020-05-11 04:55:00|526|524.5|525.8|524.3|526|524.5|525.8|524.3|0
1589173200000|2020-05-11 05:00:00|526.1|524.6|526.1|524.6|526.1|524.6|525.8|524.3|0
1589173800000|2020-05-11 05:10:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1589174400000|2020-05-11 05:20:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1589174700000|2020-05-11 05:25:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1589175300000|2020-05-11 05:35:00|525.8|524.3|525.3|523.8|525.8|524.3|524.1|522.6|0
1589175600000|2020-05-11 05:40:00|525.1|523.6|525.1|523.6|525.1|523.6|525.1|523.6|0
1589175900000|2020-05-11 05:45:00|524.9|523.4|525.1|523.6|525.1|523.6|524.7|523.2|0
1589176200000|2020-05-11 05:50:00|524.9|523.4|525.1|523.6|525.2|523.7|524.9|523.4|0
1589176500000|2020-05-11 05:55:00|524.8|523.3|524.8|523.3|524.8|523.3|524.6|523.1|0
1589176800000|2020-05-11 06:00:00|525.1|523.6|525.4|523.9|525.4|523.9|525.1|523.6|0
1589177100000|2020-05-11 06:05:00|525.6|524.1|525.8|524.3|525.8|524.3|525.6|524.1|0
1589177400000|2020-05-11 06:10:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1589177700000|2020-05-11 06:15:00|525.8|524.3|526.1|524.6|526.2|524.7|525.8|524.3|0
1589178000000|2020-05-11 06:20:00|525.8|524.3|525.8|524.3|526.1|524.6|525.8|524.3|0
1589178300000|2020-05-11 06:25:00|525.6|524.1|525.6|524.1|525.7|524.2|525.3|523.8|0
1589178600000|2020-05-11 06:30:00|525.3|523.8|525.3|523.8|525.4|523.9|525.3|523.8|0
1589178900000|2020-05-11 06:35:00|525.1|523.6|525.1|523.6|525.3|523.8|524.8|523.3|0
1589179200000|2020-05-11 06:40:00|525.3|523.8|525.6|524.1|525.6|524.1|525.3|523.8|0
1589179500000|2020-05-11 06:45:00|525.3|523.8|525.3|523.8|525.3|523.8|525.3|523.8|0
1589180100000|2020-05-11 06:55:00|525.1|523.6|525.1|523.6|525.3|523.8|524.8|523.3|0
1589180400000|2020-05-11 07:00:00|525.2|523.7|525.6|524.1|525.6|524.1|525.2|523.7|0
1589180700000|2020-05-11 07:05:00|525.3|523.8|525.6|524.1|525.6|524.1|525.3|523.8|0
1589181000000|2020-05-11 07:10:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589181300000|2020-05-11 07:15:00|526.1|524.6|525.7|525.1|526.3|525.4|525.6|524.4|19
1589181600000|2020-05-11 07:20:00|525.9|525.3|526.1|525.5|526.4|525.8|525.9|525.3|27
1589181900000|2020-05-11 07:25:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|3
1589182200000|2020-05-11 07:30:00|526.4|525.8|525.9|525.3|526.4|525.8|525.9|525.3|17
1589182500000|2020-05-11 07:35:00|525.7|525.1|525.7|525.1|525.9|525.3|525.6|525|9
1589182800000|2020-05-11 07:40:00|525.9|525.3|525|524.4|525.9|525.3|525|524.4|9
1589183100000|2020-05-11 07:45:00|524.9|524.3|525.1|524.5|525.1|524.5|524.9|524.3|8
1589183400000|2020-05-11 07:50:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|5
1589183700000|2020-05-11 07:55:00|||||||||7
1589184000000|2020-05-11 08:00:00|||||||||27
1589184300000|2020-05-11 08:05:00|525.4|524.8|525.1|524.5|525.4|524.8|525.1|524.5|19
1589184600000|2020-05-11 08:10:00|525.3|524.7|525.1|524.5|525.4|524.8|525.1|524.5|10
1589184900000|2020-05-11 08:15:00|525.2|524.6|525.6|525|525.7|525.1|525.1|524.5|14
1589185200000|2020-05-11 08:20:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|20
1589185500000|2020-05-11 08:25:00|525.1|524.5|525.4|524.8|525.4|524.8|525.1|524.5|26
1589185800000|2020-05-11 08:30:00|525.6|525|525.5|524.9|525.6|525|525.4|524.8|35
1589186100000|2020-05-11 08:35:00|525.4|524.8|524.9|524.3|525.4|524.8|524.9|524.3|25
1589186400000|2020-05-11 08:40:00|524.6|524|524.5|523.9|524.9|524.3|524.4|523.8|45
1589186700000|2020-05-11 08:45:00|524.6|524|522.4|521.8|524.6|524|522.3|521.7|343
1589187000000|2020-05-11 08:50:00|522.6|522|523.4|522.8|525.1|524.5|522.6|522|206
1589187300000|2020-05-11 08:55:00|523.6|523|523.9|523.3|524.4|523.8|523.6|523|114
1589187600000|2020-05-11 09:00:00|523.6|523|522.9|522.3|523.6|523|522.6|522|123
1589187900000|2020-05-11 09:05:00|522.8|522.2|522.6|522|522.9|522.3|522.5|521.9|29
1589188200000|2020-05-11 09:10:00|522.4|521.8|522|521.4|522.4|521.8|521.9|521.3|56
1589188500000|2020-05-11 09:15:00|522.1|521.5|523.6|523|523.8|523.2|522|521.4|153
1589188800000|2020-05-11 09:20:00|523.3|522.7|523.6|523|523.6|523|523.3|522.7|74
1589189100000|2020-05-11 09:25:00|523.4|522.8|523.5|522.9|523.6|523|523.3|522.7|6
1589189400000|2020-05-11 09:30:00|523.4|522.8|523.1|522.5|523.6|523|523.1|522.5|35
1589189700000|2020-05-11 09:35:00|522.8|522.2|522.7|522.1|523.1|522.5|522.7|522.1|9
1589190000000|2020-05-11 09:40:00|522.5|521.9|522.8|522.2|523.3|522.7|522.5|521.9|34
1589190300000|2020-05-11 09:45:00|522.7|522.1|523.5|522.9|523.5|522.9|522.5|521.9|25
1589190600000|2020-05-11 09:50:00|523.4|522.8|523.2|522.6|523.4|522.8|523.1|522.5|14
1589190900000|2020-05-11 09:55:00|523.3|522.7|523.2|522.6|523.5|522.9|523.1|522.5|9
1589191200000|2020-05-11 10:00:00|523.1|522.5|522.6|522|523.1|522.5|522.1|521.5|31
1589191500000|2020-05-11 10:05:00|522.5|521.9|522.6|522|522.8|522.2|522.3|521.7|14
1589191800000|2020-05-11 10:10:00|522.5|521.9|522.1|521.5|522.7|522.1|522.1|521.5|46
1589192100000|2020-05-11 10:15:00|521.9|521.3|521.1|520.5|522.1|521.5|521.1|520.5|182
1589192400000|2020-05-11 10:20:00|521.2|520.6|521.6|521|523.6|523|521.2|520.6|213
1589192700000|2020-05-11 10:25:00|521.5|520.9|521.6|521|521.6|521|521.3|520.7|18
1589193000000|2020-05-11 10:30:00|521.5|520.9|521.5|520.9|521.9|521.3|521.3|520.7|31
1589193300000|2020-05-11 10:35:00|521.3|520.7|521.8|521.2|522.1|521.5|521.3|520.7|23
1589193600000|2020-05-11 10:40:00|522.1|521.5|522|521.4|522.3|521.7|521.7|521.1|17
1589193900000|2020-05-11 10:45:00|521.8|521.2|521.6|521|522|521.4|521.6|521|26
1589194200000|2020-05-11 10:50:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|10
1589194500000|2020-05-11 10:55:00|521.8|521.2|521.8|521.2|522|521.4|521.7|521.1|7
1589194800000|2020-05-11 11:00:00|522|521.4|521.7|521.1|522.1|521.5|521.5|520.9|99
1589195100000|2020-05-11 11:05:00|521.6|521|521.2|520.6|521.6|521|521.1|520.5|47
1589195400000|2020-05-11 11:10:00|521.3|520.7|521.3|520.7|521.3|520.7|521.1|520.5|23
1589195700000|2020-05-11 11:15:00|521.2|520.6|521.6|521|521.6|521|521.1|520.5|65
1589196000000|2020-05-11 11:20:00|521.3|520.7|521.8|521.2|521.8|521.2|521.3|520.7|37
1589196300000|2020-05-11 11:25:00|521.6|521|521.7|521.1|521.8|521.2|521.6|521|16
1589196600000|2020-05-11 11:30:00|521.8|521.2|521.8|521.2|522.1|521.5|521.6|521|76
1589196900000|2020-05-11 11:35:00|521.6|521|521.8|521.2|522.1|521.5|521.6|521|34
1589197200000|2020-05-11 11:40:00|521.7|521.1|521.6|521|521.8|521.2|521.6|521|14
1589197500000|2020-05-11 11:45:00|521.5|520.9|521.7|521.1|522|521.4|521.3|520.7|42
1589197800000|2020-05-11 11:50:00|521.6|521|521.7|521.1|522|521.4|521.6|521|21
1589198100000|2020-05-11 11:55:00|521.8|521.2|521.6|521|522.1|521.5|521.3|520.7|39
1589198400000|2020-05-11 12:00:00|521.5|520.9|521.8|521.2|522.2|521.6|521.3|520.7|62
1589198700000|2020-05-11 12:05:00|522|521.4|522|521.4|522.1|521.5|521.8|521.2|10
1589199000000|2020-05-11 12:10:00|522.1|521.5|522.6|522|523.1|522.5|522.1|521.5|79
1589199300000|2020-05-11 12:15:00|522.8|522.2|522.6|522|522.8|522.2|522.3|521.7|11
1589199600000|2020-05-11 12:20:00|522.5|521.9|523.3|522.7|523.3|522.7|522.5|521.9|135
1589199900000|2020-05-11 12:25:00|523.1|522.5|522.6|522|523.2|522.6|522.6|522|63
1589200200000|2020-05-11 12:30:00|522.7|522.1|522.8|522.2|523.1|522.5|522.7|522.1|38
1589200500000|2020-05-11 12:35:00|522.7|522.1|522.8|522.2|523.1|522.5|522.7|522.1|19
1589200800000|2020-05-11 12:40:00|522.6|522|523.3|522.7|523.6|523|522.3|521.7|103
1589203800000|2020-05-11 13:30:00|523.8|523.2|524.1|523.5|524.3|523.7|522.3|521.7|1131
1589204100000|2020-05-11 13:35:00|523.9|523.3|525.6|525|525.8|525.2|523.8|523.2|1651
1589204400000|2020-05-11 13:40:00|525.7|525.1|525.1|524.5|526.3|525.7|525.1|524.5|531
1589204700000|2020-05-11 13:45:00|525.6|525|525.2|524.6|526.1|525.5|525.1|524.5|445
1589205000000|2020-05-11 13:50:00|525.3|524.7|523.6|523|525.6|525|523.3|522.7|554
1589205300000|2020-05-11 13:55:00|523.5|522.9|523.5|522.9|523.8|523.2|522.5|521.9|504
1589205600000|2020-05-11 14:00:00|523.4|522.8|522.5|521.9|523.8|523.2|522.5|521.9|297
1589205900000|2020-05-11 14:05:00|522.8|522.2|523.3|522.7|523.8|523.2|522.5|521.9|380
1589206200000|2020-05-11 14:10:00|523.5|522.9|522.8|522.2|523.5|522.9|522.8|522.2|478
1589206500000|2020-05-11 14:15:00|522.9|522.3|522.5|521.9|523.3|522.7|522.3|521.7|621
1589206800000|2020-05-11 14:20:00|522.3|521.7|522.8|522.2|522.8|522.2|521.8|521.2|1142
1589207100000|2020-05-11 14:25:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|265
1589207400000|2020-05-11 14:30:00|522|521.4|522.1|521.5|522.2|521.6|521.8|521.2|878
1589207700000|2020-05-11 14:35:00|521.8|521.2|521.1|520.5|522.1|521.5|521.1|520.5|640
1589208000000|2020-05-11 14:40:00|520.8|520.2|519.8|519.2|520.8|520.2|519.8|519.2|836
1589208300000|2020-05-11 14:45:00|520.1|519.5|520.3|519.7|520.6|520|519.8|519.2|625
1589208600000|2020-05-11 14:50:00|520.1|519.5|520.6|520|520.6|520|520.1|519.5|298
1589208900000|2020-05-11 14:55:00|520.7|520.1|520.6|520|520.9|520.3|520.1|519.5|755
1589209200000|2020-05-11 15:00:00|520.4|519.8|521.1|520.5|521.1|520.5|520.1|519.5|243
1589209500000|2020-05-11 15:05:00|521.4|520.8|521.2|520.6|521.4|520.8|521.1|520.5|176
1589209800000|2020-05-11 15:10:00|521.1|520.5|521.1|520.5|521.4|520.8|520.9|520.3|107
1589210100000|2020-05-11 15:15:00|520.9|520.3|520.6|520|520.9|520.3|520.4|519.8|166
1589210400000|2020-05-11 15:20:00|520.4|519.8|520.4|519.8|520.6|520|520.4|519.8|295
1589210700000|2020-05-11 15:25:00|520.1|519.5|520.1|519.5|520.4|519.8|519.9|519.3|234
1589211000000|2020-05-11 15:30:00|519.9|519.3|520.1|519.5|520.1|519.5|519.9|519.3|106
1589211300000|2020-05-11 15:35:00|520.2|519.6|521.4|520.8|521.7|521.1|520.2|519.6|414
1589211600000|2020-05-11 15:40:00|521.2|520.6|521.2|520.6|521.2|520.6|520.9|520.3|183
1589211900000|2020-05-11 15:45:00|520.9|520.3|520.7|520.1|521.2|520.6|520.4|519.8|153
1589212200000|2020-05-11 15:50:00|520.4|519.8|520.9|520.3|520.9|520.3|520.4|519.8|261
1589212500000|2020-05-11 15:55:00|520.7|520.1|521.2|520.6|521.2|520.6|520.7|520.1|120
1589212800000|2020-05-11 16:00:00|520.9|520.3|521.4|520.8|521.4|520.8|520.9|520.3|87
1589213100000|2020-05-11 16:05:00|521.2|520.6|521.7|521.1|521.7|521.1|520.9|520.3|699
1589213400000|2020-05-11 16:10:00|521.4|520.8|521.7|521.1|521.7|521.1|521.2|520.6|863
1589213700000|2020-05-11 16:15:00|521.5|520.9|521.5|520.9|521.7|521.1|521.3|520.7|177
1589214000000|2020-05-11 16:20:00|521.7|521.1|521.8|521.2|521.8|521.2|521.3|520.7|692
1589214300000|2020-05-11 16:25:00|521.6|521|520.8|520.2|521.8|521.2|520.5|519.9|323
1589214600000|2020-05-11 16:30:00|520.5|519.9|520.3|519.7|520.8|520.2|520.3|519.7|166
1589214900000|2020-05-11 16:35:00|520|519.4|520|519.4|520|519.4|519.8|519.2|219
1589215200000|2020-05-11 16:40:00|519.8|519.2|520.5|519.9|521.5|520.9|519.8|519.2|813
1589215500000|2020-05-11 16:45:00|520.6|520|520.4|519.8|520.8|520.2|520|519.4|533
1589215800000|2020-05-11 16:50:00|520.3|519.7|520.8|520.2|520.8|520.2|520|519.4|388
1589216100000|2020-05-11 16:55:00|520.6|520|520.5|519.9|520.8|520.2|520.5|519.9|61
1589216400000|2020-05-11 17:00:00|520.4|519.8|520.3|519.7|520.8|520.2|520.3|519.7|334
1589216700000|2020-05-11 17:05:00|520.1|519.5|520.3|519.7|520.5|519.9|520|519.4|379
1589217000000|2020-05-11 17:10:00|520.5|519.9|520.3|519.7|520.8|520.2|520.3|519.7|72
1589217300000|2020-05-11 17:15:00|520.4|519.8|521.1|520.5|521.3|520.7|520.3|519.7|154
1589217600000|2020-05-11 17:20:00|521|520.4|520.8|520.2|521|520.4|520.8|520.2|140
1589217900000|2020-05-11 17:25:00|521|520.4|520.5|519.9|521|520.4|520.5|519.9|125
1589218200000|2020-05-11 17:30:00|520.8|520.2|520.5|519.9|520.8|520.2|520.3|519.7|148
1589218500000|2020-05-11 17:35:00|520.3|519.7|519.5|518.9|520.5|519.9|519.5|518.9|333
1589218800000|2020-05-11 17:40:00|519.4|518.8|519.8|519.2|519.8|519.2|519|518.4|185
1589219100000|2020-05-11 17:45:00|519.6|519|519.8|519.2|520|519.4|519.5|518.9|253
1589219400000|2020-05-11 17:50:00|520|519.4|520.3|519.7|520.4|519.8|519.8|519.2|227
1589219700000|2020-05-11 17:55:00|520.4|519.8|520.3|519.7|520.5|519.9|520|519.4|256
1589220000000|2020-05-11 18:00:00|520|519.4|519|518.4|520.3|519.7|519|518.4|850
1589220300000|2020-05-11 18:05:00|518.8|518.2|519.3|518.7|519.5|518.9|518.3|517.7|678
1589220600000|2020-05-11 18:10:00|519.5|518.9|517.8|517.2|519.5|518.9|517.3|516.7|5296
1589220900000|2020-05-11 18:15:00|518|517.4|517.3|516.7|518.3|517.7|517|516.4|1005
1589241600000|2020-05-12 00:00:00|518.2|517.6|515.2|514.6|518.7|518.1|515.1|514.5|863
1589241900000|2020-05-12 00:05:00|515|514.4|515.7|515.1|516|515.4|515|514.4|144
1589242200000|2020-05-12 00:10:00|515.5|514.9|515|514.4|515.7|515.1|515|514.4|293
1589242500000|2020-05-12 00:15:00|515.2|514.6|515|514.4|515.2|514.6|515|514.4|125
1589242800000|2020-05-12 00:20:00|515.1|514.5|515|514.4|515.2|514.6|515|514.4|91
1589243100000|2020-05-12 00:25:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|36
1589243400000|2020-05-12 00:30:00|515|514.4|514.4|513.8|515|514.4|514.2|513.6|286
1589243700000|2020-05-12 00:35:00|514.5|513.9|514.4|513.8|514.5|513.9|514.2|513.6|67
1589244000000|2020-05-12 00:40:00|514.5|513.9|514.2|513.6|514.5|513.9|514.2|513.6|29
1589244300000|2020-05-12 00:45:00|514|513.4|514.5|513.9|514.5|513.9|514|513.4|39
1589244600000|2020-05-12 00:50:00|514.2|513.6|514.2|513.6|514.4|513.8|514.2|513.6|16
1589244900000|2020-05-12 00:55:00|514|513.4|514|513.4|514|513.4|514|513.4|78
1589245200000|2020-05-12 01:00:00|||||||||18
1589245500000|2020-05-12 01:05:00|514.2|513.6|514.5|513.9|514.5|513.9|514.2|513.6|65
1589245800000|2020-05-12 01:10:00|||||||||20
1589246100000|2020-05-12 01:15:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|17
1589246400000|2020-05-12 01:20:00|||||||||4
1589246700000|2020-05-12 01:25:00|||||||||6
1589247000000|2020-05-12 01:30:00|||||||||1
1589247300000|2020-05-12 01:35:00|514.5|513.9|514.2|513.6|514.5|513.9|514.2|513.6|19
1589247600000|2020-05-12 01:40:00|514|513.4|514|513.4|514.1|513.5|514|513.4|17
1589247900000|2020-05-12 01:45:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|76
1589248200000|2020-05-12 01:50:00|514|513.4|513.7|513.1|514.1|513.5|513.7|513.1|49
1589248500000|2020-05-12 01:55:00|514|513.4|513.6|513|514|513.4|513.5|512.9|58
1589248800000|2020-05-12 02:00:00|513.7|513.1|513.2|512.6|513.7|513.1|513|512.4|191
1589249100000|2020-05-12 02:05:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|29
1589249400000|2020-05-12 02:10:00|513.3|512.7|513.3|512.7|513.5|512.9|513.2|512.6|19
1589249700000|2020-05-12 02:15:00|513.2|512.6|513.7|513.1|513.7|513.1|513.2|512.6|35
1589250300000|2020-05-12 02:25:00|||||||||1
1589250600000|2020-05-12 02:30:00|||||||||3
1589250900000|2020-05-12 02:35:00|||||||||1
1589251200000|2020-05-12 02:40:00|||||||||4
1589251500000|2020-05-12 02:45:00|513.5|512.9|513.7|513.1|513.7|513.1|513.5|512.9|17
1589251800000|2020-05-12 02:50:00|513.8|513.2|513.7|513.1|514|513.4|513.7|513.1|22
1589252100000|2020-05-12 02:55:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|5
1589252400000|2020-05-12 03:00:00|||||||||4
1589252700000|2020-05-12 03:05:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|7
1589253000000|2020-05-12 03:10:00|513.8|513.2|514|513.4|514|513.4|513.7|513.1|21
1589253300000|2020-05-12 03:15:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|25
1589253600000|2020-05-12 03:20:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|12
1589253900000|2020-05-12 03:25:00|513.2|512.6|513.7|513.1|513.7|513.1|513.2|512.6|87
1589254200000|2020-05-12 03:30:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|4
1589254500000|2020-05-12 03:35:00|||||||||9
1589254800000|2020-05-12 03:40:00|513.8|513.2|513.8|513.2|513.8|513.2|513.7|513.1|7
1589255100000|2020-05-12 03:45:00|513.7|513.1|513.8|513.2|514|513.4|513.7|513.1|3
1589255700000|2020-05-12 03:55:00|513.7|513.1|513.8|513.2|513.8|513.2|513.6|513|4
1589256000000|2020-05-12 04:00:00|514|513.4|514|513.4|514|513.4|513.8|513.2|1
1589256300000|2020-05-12 04:05:00|513.8|513.2|513.8|513.2|513.8|513.2|513.8|513.2|2
1589256600000|2020-05-12 04:10:00|514|513.4|514|513.4|514|513.4|513.8|513.2|6
1589256900000|2020-05-12 04:15:00|||||||||2
1589257200000|2020-05-12 04:20:00|||||||||2
1589257500000|2020-05-12 04:25:00|||||||||1
1589257800000|2020-05-12 04:30:00|514.2|513.6|514|513.4|514.2|513.6|514|513.4|13
1589258100000|2020-05-12 04:35:00|||||||||4
1589258400000|2020-05-12 04:40:00|||||||||15
1589258700000|2020-05-12 04:45:00|||||||||5
1589259000000|2020-05-12 04:50:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|35
1589259300000|2020-05-12 04:55:00|514|513.4|514|513.4|514|513.4|513.8|513.2|33
1589259600000|2020-05-12 05:00:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|14
1589259900000|2020-05-12 05:05:00|514|513.4|513.8|513.2|514|513.4|513.7|513.1|32
1589260200000|2020-05-12 05:10:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|6
1589260500000|2020-05-12 05:15:00|||||||||2
1589260800000|2020-05-12 05:20:00|||||||||8
1589261100000|2020-05-12 05:25:00|514|513.4|513.7|513.1|514|513.4|513.7|513.1|20
1589261400000|2020-05-12 05:30:00|||||||||5
1589261700000|2020-05-12 05:35:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|46
1589262000000|2020-05-12 05:40:00|||||||||3
1589262300000|2020-05-12 05:45:00|513.6|513|513.4|512.8|513.7|513.1|513.2|512.6|120
1589262600000|2020-05-12 05:50:00|513.3|512.7|513.4|512.8|513.4|512.8|513.2|512.6|31
1589262900000|2020-05-12 05:55:00|||||||||4
1589263200000|2020-05-12 06:00:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|32
1589263500000|2020-05-12 06:05:00|||||||||5
1589263800000|2020-05-12 06:10:00|||||||||1
1589264100000|2020-05-12 06:15:00|||||||||3
1589264400000|2020-05-12 06:20:00|||||||||1
1589265000000|2020-05-12 06:30:00|513.2|512.6|513.2|512.6|513.2|512.6|513.2|512.6|9
1589265300000|2020-05-12 06:35:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|18
1589265600000|2020-05-12 06:40:00|513.6|513|513.7|513.1|513.7|513.1|513.6|513|30
1589265900000|2020-05-12 06:45:00|||||||||2
1589266200000|2020-05-12 06:50:00|||||||||7
1589266500000|2020-05-12 06:55:00|||||||||2
1589266800000|2020-05-12 07:00:00|513.9|513.3|514.4|513.8|514.4|513.8|513.9|513.3|42
1589267100000|2020-05-12 07:05:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|25
1589267400000|2020-05-12 07:10:00|514.4|513.8|514.9|514.3|514.9|514.3|514.4|513.8|107
1589267700000|2020-05-12 07:15:00|515.2|514.6|515.2|514.6|515.3|514.7|515.1|514.5|27
1589268000000|2020-05-12 07:20:00|515.3|514.7|515.3|514.7|515.4|514.8|515.2|514.6|37
1589268300000|2020-05-12 07:25:00|515.4|514.8|515.7|515.1|515.7|515.1|515.2|514.6|30
1589268600000|2020-05-12 07:30:00|515.6|515|515.2|514.6|515.7|515.1|515.2|514.6|17
1589268900000|2020-05-12 07:35:00|515.3|514.7|515.2|514.6|515.4|514.8|515.2|514.6|5
1589269200000|2020-05-12 07:40:00|515.1|514.5|515.1|514.5|515.1|514.5|514.9|514.3|15
1589269500000|2020-05-12 07:45:00|515.2|514.6|515.2|514.6|515.4|514.8|515.2|514.6|10
1589269800000|2020-05-12 07:50:00|515.4|514.8|514.9|514.3|515.4|514.8|514.9|514.3|125
1589270100000|2020-05-12 07:55:00|||||||||2
1589270400000|2020-05-12 08:00:00|||||||||4
1589270700000|2020-05-12 08:05:00|514.8|514.2|514.4|513.8|514.8|514.2|514.4|513.8|32
1589271000000|2020-05-12 08:10:00|514.7|514.1|514.4|513.8|514.7|514.1|514.4|513.8|3
1589271300000|2020-05-12 08:15:00|514.6|514|514.4|513.8|514.7|514.1|514.4|513.8|11
1589271600000|2020-05-12 08:20:00|514.6|514|514.7|514.1|514.8|514.2|514.6|514|6
1589271900000|2020-05-12 08:25:00|||||||||2
1589272200000|2020-05-12 08:30:00|514.8|514.2|514.7|514.1|514.9|514.3|514.6|514|35
1589272500000|2020-05-12 08:35:00|||||||||1
1589273100000|2020-05-12 08:45:00|||||||||52
1589273400000|2020-05-12 08:50:00|||||||||2
1589273700000|2020-05-12 08:55:00|||||||||4
1589274000000|2020-05-12 09:00:00|514.6|514|514.2|513.6|516.7|516.1|514.2|513.6|329
1589274300000|2020-05-12 09:05:00|514.4|513.8|514.3|513.7|514.4|513.8|514.2|513.6|33
1589274600000|2020-05-12 09:10:00|514.2|513.6|514.3|513.7|514.4|513.8|514.2|513.6|2
1589274900000|2020-05-12 09:15:00|514.2|513.6|514.2|513.6|514.2|513.6|513.6|513|101
1589275200000|2020-05-12 09:20:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|11
1589275500000|2020-05-12 09:25:00|514.4|513.8|513.2|512.6|514.4|513.8|512.9|512.3|139
1589275800000|2020-05-12 09:30:00|513.4|512.8|513.8|513.2|513.8|513.2|513.3|512.7|96
1589276100000|2020-05-12 09:35:00|513.9|513.3|513.9|513.3|514.2|513.6|513.7|513.1|16
1589276400000|2020-05-12 09:40:00|514|513.4|514.4|513.8|514.7|514.1|514|513.4|24
1589276700000|2020-05-12 09:45:00|514.3|513.7|513.9|513.3|514.4|513.8|513.7|513.1|127
1589277000000|2020-05-12 09:50:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|10
1589277300000|2020-05-12 09:55:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|5
1589277600000|2020-05-12 10:00:00|513.4|512.8|513.4|512.8|513.6|513|513.4|512.8|17
1589277900000|2020-05-12 10:05:00|513.2|512.6|513.2|512.6|513.2|512.6|513.2|512.6|34
1589278200000|2020-05-12 10:10:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|18
1589278500000|2020-05-12 10:15:00|513.7|513.1|514.2|513.6|514.2|513.6|513.7|513.1|29
1589278800000|2020-05-12 10:20:00|513.9|513.3|513.4|512.8|513.9|513.3|513.3|512.7|34
1589279100000|2020-05-12 10:25:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|16
1589279400000|2020-05-12 10:30:00|514.2|513.6|513.9|513.3|514.4|513.8|513.9|513.3|60
1589279700000|2020-05-12 10:35:00|514.2|513.6|514.7|514.1|514.7|514.1|514.2|513.6|20
1589280000000|2020-05-12 10:40:00|514.4|513.8|514.4|513.8|514.7|514.1|514.4|513.8|36
1589280300000|2020-05-12 10:45:00|514.3|513.7|514|513.4|514.3|513.7|513.8|513.2|33
1589280600000|2020-05-12 10:50:00|514.2|513.6|514.2|513.6|514.2|513.6|513.9|513.3|5
1589280900000|2020-05-12 10:55:00|514|513.4|513.9|513.3|514.2|513.6|513.8|513.2|17
1589281200000|2020-05-12 11:00:00|513.8|513.2|512.9|512.3|513.8|513.2|512.9|512.3|128
1589281500000|2020-05-12 11:05:00|513|512.4|513.2|512.6|513.4|512.8|513|512.4|87
1589281800000|2020-05-12 11:10:00|513|512.4|513.2|512.6|513.2|512.6|512.9|512.3|38
1589282100000|2020-05-12 11:15:00|512.9|512.3|512.9|512.3|512.9|512.3|512.9|512.3|17
1589282400000|2020-05-12 11:20:00|513.2|512.6|512.9|512.3|513.2|512.6|512.9|512.3|30
1589282700000|2020-05-12 11:25:00|513.2|512.6|512.9|512.3|513.2|512.6|512.9|512.3|55
1589283000000|2020-05-12 11:30:00|513|512.4|513|512.4|513|512.4|512.9|512.3|27
1589283300000|2020-05-12 11:35:00|512.7|512.1|511.9|511.3|512.7|512.1|511.9|511.3|177
1589283600000|2020-05-12 11:40:00|512|511.4|512.2|511.6|512.2|511.6|511.9|511.3|138
1589283900000|2020-05-12 11:45:00|512.4|511.8|512.4|511.8|512.4|511.8|512.2|511.6|60
1589284200000|2020-05-12 11:50:00|512.5|511.9|512.4|511.8|512.5|511.9|512.4|511.8|5
1589284500000|2020-05-12 11:55:00|512.5|511.9|512.7|512.1|512.7|512.1|512.4|511.8|8
1589284800000|2020-05-12 12:00:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|6
1589285100000|2020-05-12 12:05:00|512.7|512.1|512.9|512.3|512.9|512.3|512.4|511.8|247
1589285400000|2020-05-12 12:10:00|513.2|512.6|513|512.4|513.4|512.8|512.9|512.3|78
1589285700000|2020-05-12 12:15:00|512.9|512.3|512.2|511.6|512.9|512.3|511.9|511.3|147
1589286000000|2020-05-12 12:20:00|512|511.4|512.2|511.6|512.2|511.6|511.9|511.3|35
1589286300000|2020-05-12 12:25:00|512|511.4|512.5|511.9|512.7|512.1|511.9|511.3|63
1589286600000|2020-05-12 12:30:00|512.4|511.8|513|512.4|513.2|512.6|512.4|511.8|45
1589286900000|2020-05-12 12:35:00|512.9|512.3|512.9|512.3|513|512.4|512.7|512.1|36
1589287200000|2020-05-12 12:40:00|513.2|512.6|512.6|512|513.9|513.3|512.6|512|222
1589290200000|2020-05-12 13:30:00|512.9|512.3|510.4|509.8|512.9|512.3|510.4|509.8|1172
1589290500000|2020-05-12 13:35:00|510.6|510|511.6|511|511.9|511.3|510.1|509.5|675
1589290800000|2020-05-12 13:40:00|511.9|511.3|511.9|511.3|512.1|511.5|510.9|510.3|535
1589291100000|2020-05-12 13:45:00|512|511.4|511.9|511.3|512.1|511.5|511.1|510.5|375
1589291400000|2020-05-12 13:50:00|511.6|511|511.6|511|512.1|511.5|511.4|510.8|247
1589291700000|2020-05-12 13:55:00|511.7|511.1|512.9|512.3|513.2|512.6|511.6|511|526
1589292000000|2020-05-12 14:00:00|512.6|512|513.6|513|513.9|513.3|512.6|512|497
1589292300000|2020-05-12 14:05:00|513.7|513.1|514.6|514|514.6|514|513.1|512.5|363
1589292600000|2020-05-12 14:10:00|514.7|514.1|513.9|513.3|514.9|514.3|513.4|512.8|702
1589292900000|2020-05-12 14:15:00|514.1|513.5|513.6|513|514.1|513.5|513.1|512.5|401
1589293200000|2020-05-12 14:20:00|513.4|512.8|513.9|513.3|514.1|513.5|513.4|512.8|351
1589293500000|2020-05-12 14:25:00|514.1|513.5|514.1|513.5|514.5|513.9|513.8|513.2|462
1589293800000|2020-05-12 14:30:00|514.4|513.8|514.4|513.8|514.5|513.9|514.1|513.5|355
1589294100000|2020-05-12 14:35:00|514.5|513.9|513.9|513.3|514.9|514.3|513.6|513|452
1589294400000|2020-05-12 14:40:00|513.7|513.1|512.4|511.8|513.7|513.1|512|511.4|427
1589294700000|2020-05-12 14:45:00|512.1|511.5|512.1|511.5|512.4|511.8|511.9|511.3|279
1589295000000|2020-05-12 14:50:00|512.2|511.6|511.6|511|512.4|511.8|511.4|510.8|422
1589295300000|2020-05-12 14:55:00|511.4|510.8|512|511.4|512.1|511.5|511.4|510.8|241
1589295600000|2020-05-12 15:00:00|511.9|511.3|512.1|511.5|512.4|511.8|511.9|511.3|220
1589295900000|2020-05-12 15:05:00|512.4|511.8|512.4|511.8|512.4|511.8|511.9|511.3|220
1589296200000|2020-05-12 15:10:00|512.5|511.9|512.9|512.3|513.1|512.5|512.4|511.8|193
1589296500000|2020-05-12 15:15:00|512.7|512.1|513.6|513|513.6|513|512.7|512.1|184
1589296800000|2020-05-12 15:20:00|513.4|512.8|513.7|513.1|513.7|513.1|513.4|512.8|218
1589297100000|2020-05-12 15:25:00|513.9|513.3|513.9|513.3|514.1|513.5|513.6|513|217
1589297400000|2020-05-12 15:30:00|513.6|513|513.4|512.8|513.9|513.3|513.4|512.8|190
1589297700000|2020-05-12 15:35:00|513.1|512.5|513.1|512.5|513.4|512.8|512.9|512.3|326
1589298000000|2020-05-12 15:40:00|513.2|512.6|513.4|512.8|513.4|512.8|512.6|512|322
1589298300000|2020-05-12 15:45:00|513.1|512.5|513.2|512.6|513.4|512.8|513.1|512.5|235
1589298600000|2020-05-12 15:50:00|513.1|512.5|513.4|512.8|513.6|513|512.9|512.3|371
1589298900000|2020-05-12 15:55:00|513.2|512.6|511.9|511.3|513.4|512.8|511.9|511.3|427
1589299200000|2020-05-12 16:00:00|511.6|511|510.1|509.5|512.9|512.3|509.9|509.3|1641
1589299500000|2020-05-12 16:05:00|510.2|509.6|509.7|509.1|510.4|509.8|508.4|507.8|2781
1589299800000|2020-05-12 16:10:00|509.6|509|510.6|510|510.6|510|508.9|508.3|1067
1589300100000|2020-05-12 16:15:00|510.9|510.3|511.6|511|511.6|511|510.4|509.8|642
1589300400000|2020-05-12 16:20:00|511.4|510.8|511.9|511.3|512.6|512|510.9|510.3|777
1589300700000|2020-05-12 16:25:00|512|511.4|512.9|512.3|513.6|513|512|511.4|1372
1589301000000|2020-05-12 16:30:00|513|512.4|511.9|511.3|513.4|512.8|511.6|511|440
1589301300000|2020-05-12 16:35:00|511.6|511|511.7|511.1|512.1|511.5|511.4|510.8|313
1589301600000|2020-05-12 16:40:00|511.6|511|511.6|511|512.4|511.8|511.4|510.8|478
1589301900000|2020-05-12 16:45:00|511.4|510.8|511.4|510.8|511.5|510.9|510.9|510.3|607
1589302200000|2020-05-12 16:50:00|511.2|510.6|511.6|511|511.6|511|510.9|510.3|128
1589302500000|2020-05-12 16:55:00|511.9|511.3|512.1|511.5|512.2|511.6|511.3|510.7|267
1589302800000|2020-05-12 17:00:00|512.2|511.6|514.6|514|514.9|514.3|512.2|511.6|774
1589303100000|2020-05-12 17:05:00|514.8|514.2|516.9|516.3|517.4|516.8|514.8|514.2|1551
1589303400000|2020-05-12 17:10:00|517.1|516.5|514.1|513.5|517.1|516.5|514.1|513.5|1112
1589303700000|2020-05-12 17:15:00|514.4|513.8|515.2|514.6|515.6|515|514.2|513.6|808
1589304000000|2020-05-12 17:20:00|515.3|514.7|514.8|514.2|515.3|514.7|514.8|514.2|554
1589304300000|2020-05-12 17:25:00|515|514.4|515.1|514.5|515.3|514.7|515|514.4|210
1589304600000|2020-05-12 17:30:00|514.9|514.3|516.1|515.5|516.3|515.7|514.6|514|459
1589304900000|2020-05-12 17:35:00|515.8|515.2|516.8|516.2|516.8|516.2|515.8|515.2|286
1589305200000|2020-05-12 17:40:00|516.7|516.1|516.1|515.5|517.1|516.5|516.1|515.5|327
1589305500000|2020-05-12 17:45:00|516.3|515.7|516.8|516.2|516.8|516.2|515.7|515.1|396
1589305800000|2020-05-12 17:50:00|517.1|516.5|516.3|515.7|517.3|516.7|516.1|515.5|370
1589306100000|2020-05-12 17:55:00|516.1|515.5|516.8|516.2|516.8|516.2|516.1|515.5|338
1589306400000|2020-05-12 18:00:00|517.1|516.5|517.1|516.5|517.6|517|516.6|516|371
1589306700000|2020-05-12 18:05:00|517|516.4|516.6|516|517.1|516.5|516.6|516|242
1589307000000|2020-05-12 18:10:00|516.8|516.2|514.1|513.5|517.1|516.5|514.1|513.5|2687
1589307300000|2020-05-12 18:15:00|513.8|513.2|514.6|514|514.8|514.2|513.8|513.2|828
1589328000000|2020-05-13 00:00:00|513.8|513.2|511|510.4|514|513.4|510.5|509.9|502
1589328300000|2020-05-13 00:05:00|510.9|510.3|509.8|509.2|511.3|510.7|509.8|509.2|113
1589328600000|2020-05-13 00:10:00|510|509.4|511|510.4|511|510.4|509|508.4|324
1589328900000|2020-05-13 00:15:00|510.9|510.3|511.4|510.8|511.5|510.9|510.9|510.3|93
1589329200000|2020-05-13 00:20:00|511.3|510.7|511|510.4|511.3|510.7|510.8|510.2|24
1589329500000|2020-05-13 00:25:00|510.8|510.2|510.8|510.2|511|510.4|510.8|510.2|17
1589329800000|2020-05-13 00:30:00|511|510.4|511.2|510.6|511.3|510.7|510.9|510.3|17
1589330100000|2020-05-13 00:35:00|511.3|510.7|511.9|511.3|512|511.4|511.3|510.7|78
1589330400000|2020-05-13 00:40:00|511.8|511.2|511.3|510.7|511.8|511.2|511.3|510.7|12
1589330700000|2020-05-13 00:45:00|511.4|510.8|511.7|511.1|511.7|511.1|511.3|510.7|13
1589331000000|2020-05-13 00:50:00|511.8|511.2|511.3|510.7|511.8|511.2|511.2|510.6|20
1589331300000|2020-05-13 00:55:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|8
1589331600000|2020-05-13 01:00:00|511.4|510.8|511.5|510.9|511.7|511.1|511.3|510.7|9
1589331900000|2020-05-13 01:05:00|511.4|510.8|511.5|510.9|511.7|511.1|511.4|510.8|7
1589332200000|2020-05-13 01:10:00|511.3|510.7|511.5|510.9|511.5|510.9|511.3|510.7|20
1589332500000|2020-05-13 01:15:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|12
1589332800000|2020-05-13 01:20:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|11
1589333100000|2020-05-13 01:25:00|511.5|510.9|511.3|510.7|511.5|510.9|511.3|510.7|11
1589333400000|2020-05-13 01:30:00|511.2|510.6|510.7|510.1|511.3|510.7|510.5|509.9|36
1589333700000|2020-05-13 01:35:00|510.8|510.2|510.8|510.2|510.9|510.3|510.8|510.2|31
1589334000000|2020-05-13 01:40:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|5
1589334300000|2020-05-13 01:45:00|510.7|510.1|510.8|510.2|510.9|510.3|510.7|510.1|6
1589334600000|2020-05-13 01:50:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|1
1589334900000|2020-05-13 01:55:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|2
1589335200000|2020-05-13 02:00:00|510.9|510.3|510.8|510.2|511|510.4|510.5|509.9|8
1589335500000|2020-05-13 02:05:00|511|510.4|510.5|509.9|511|510.4|510.5|509.9|54
1589335800000|2020-05-13 02:10:00|510.8|510.2|510.9|510.3|510.9|510.3|510.5|509.9|9
1589336100000|2020-05-13 02:15:00|510.8|510.2|510.8|510.2|511|510.4|510.8|510.2|6
1589336400000|2020-05-13 02:20:00|510.9|510.3|510.8|510.2|510.9|510.3|510.5|509.9|27
1589336700000|2020-05-13 02:25:00|510.7|510.1|510.7|510.1|510.8|510.2|510.7|510.1|8
1589337000000|2020-05-13 02:30:00|510.5|509.9|510.3|509.7|510.5|509.9|510|509.4|23
1589337300000|2020-05-13 02:35:00|510|509.4|510.5|509.9|510.5|509.9|510|509.4|12
1589337600000|2020-05-13 02:40:00|510.3|509.7|510.8|510.2|510.8|510.2|510.3|509.7|25
1589337900000|2020-05-13 02:45:00|||||||||8
1589338200000|2020-05-13 02:50:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|9
1589338500000|2020-05-13 02:55:00|||||||||2
1589338800000|2020-05-13 03:00:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|12
1589339100000|2020-05-13 03:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|6
1589339400000|2020-05-13 03:10:00|511|510.4|511.3|510.7|511.4|510.8|510.9|510.3|41
1589339700000|2020-05-13 03:15:00|511.2|510.6|511.2|510.6|511.3|510.7|511|510.4|12
1589340000000|2020-05-13 03:20:00|511.3|510.7|511.3|510.7|511.4|510.8|511|510.4|23
1589340300000|2020-05-13 03:25:00|||||||||1
1589340600000|2020-05-13 03:30:00|511.2|510.6|511|510.4|511.2|510.6|511|510.4|4
1589340900000|2020-05-13 03:35:00|||||||||2
1589341200000|2020-05-13 03:40:00|511.2|510.6|511.8|511.2|512|511.4|511.2|510.6|51
1589341500000|2020-05-13 03:45:00|511.9|511.3|511.5|510.9|511.9|511.3|511.5|510.9|19
1589341800000|2020-05-13 03:50:00|511.3|510.7|511.4|510.8|511.4|510.8|511|510.4|32
1589342100000|2020-05-13 03:55:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|12
1589342400000|2020-05-13 04:00:00|511.2|510.6|511|510.4|511.2|510.6|511|510.4|3
1589342700000|2020-05-13 04:05:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|12
1589343000000|2020-05-13 04:10:00|||||||||5
1589343300000|2020-05-13 04:15:00|511|510.4|511|510.4|511.1|510.5|511|510.4|14
1589343600000|2020-05-13 04:20:00|||||||||12
1589343900000|2020-05-13 04:25:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|5
1589344500000|2020-05-13 04:35:00|510.8|510.2|511|510.4|511.1|510.5|510.8|510.2|17
1589344800000|2020-05-13 04:40:00|||||||||3
1589345100000|2020-05-13 04:45:00|||||||||3
1589345400000|2020-05-13 04:50:00|||||||||5
1589345700000|2020-05-13 04:55:00|||||||||9
1589346000000|2020-05-13 05:00:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|11
1589346300000|2020-05-13 05:05:00|510.6|510|510.8|510.2|510.8|510.2|510.6|510|5
1589346600000|2020-05-13 05:10:00|510.6|510|510.8|510.2|510.8|510.2|510.5|509.9|8
1589346900000|2020-05-13 05:15:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|10
1589347200000|2020-05-13 05:20:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|7
1589347500000|2020-05-13 05:25:00|||||||||2
1589347800000|2020-05-13 05:30:00|510.9|510.3|510.9|510.3|510.9|510.3|510.8|510.2|8
1589348100000|2020-05-13 05:35:00|511|510.4|510.9|510.3|511|510.4|510.8|510.2|2
1589348400000|2020-05-13 05:40:00|510.8|510.2|510.8|510.2|510.8|510.2|510.8|510.2|1
1589348700000|2020-05-13 05:45:00|511|510.4|511.5|510.9|511.8|511.2|511|510.4|52
1589349000000|2020-05-13 05:50:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|3
1589349300000|2020-05-13 05:55:00|511.5|510.9|511.4|510.8|511.5|510.9|511.3|510.7|15
1589349600000|2020-05-13 06:00:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|5
1589349900000|2020-05-13 06:05:00|||||||||5
1589350200000|2020-05-13 06:10:00|511.1|510.5|511.3|510.7|511.3|510.7|511.1|510.5|4
1589350500000|2020-05-13 06:15:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|7
1589350800000|2020-05-13 06:20:00|510.8|510.2|510.8|510.2|510.9|510.3|510.8|510.2|29
1589351100000|2020-05-13 06:25:00|511|510.4|511|510.4|511.1|510.5|511|510.4|10
1589351400000|2020-05-13 06:30:00|511.3|510.7|511.3|510.7|511.5|510.9|511.3|510.7|17
1589351700000|2020-05-13 06:35:00|||||||||4
1589352000000|2020-05-13 06:40:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|6
1589352300000|2020-05-13 06:45:00|511.3|510.7|511.5|510.9|511.8|511.2|511.3|510.7|25
1589352600000|2020-05-13 06:50:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|19
1589352900000|2020-05-13 06:55:00|||||||||1
1589353200000|2020-05-13 07:00:00|511.5|510.9|511.5|510.9|511.8|511.2|511.5|510.9|125
1589353500000|2020-05-13 07:05:00|511.3|510.7|510.5|509.9|511.3|510.7|510.5|509.9|87
1589353800000|2020-05-13 07:10:00|510.8|510.2|510.3|509.7|510.8|510.2|510.3|509.7|79
1589354100000|2020-05-13 07:15:00|510.4|509.8|510.5|509.9|510.5|509.9|510.3|509.7|37
1589354400000|2020-05-13 07:20:00|510.8|510.2|510.8|510.2|510.8|510.2|510.8|510.2|76
1589354700000|2020-05-13 07:25:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|12
1589355000000|2020-05-13 07:30:00|510.8|510.2|510.5|509.9|510.8|510.2|510.5|509.9|30
1589355300000|2020-05-13 07:35:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|75
1589355600000|2020-05-13 07:40:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|35
1589355900000|2020-05-13 07:45:00|510.7|510.3|511|510.4|511|510.4|510.7|510.2|111
1589356200000|2020-05-13 07:50:00|511.3|510.7|511.8|511.2|511.8|511.2|511.3|510.7|18
1589356500000|2020-05-13 07:55:00|511.5|510.9|511.3|510.7|511.5|510.9|511.3|510.7|47
1589356800000|2020-05-13 08:00:00|511.1|510.5|511|510.4|511.3|510.7|510.8|510.2|26
1589357100000|2020-05-13 08:05:00|511.3|510.7|511.3|510.7|511.3|510.7|511.3|510.7|4
1589357400000|2020-05-13 08:10:00|511.5|510.9|511|510.4|511.5|510.9|511|510.4|22
1589357700000|2020-05-13 08:15:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|11
1589358000000|2020-05-13 08:20:00|511.3|510.7|511.5|510.9|511.5|510.9|511.3|510.7|66
1589358300000|2020-05-13 08:25:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|8
1589358600000|2020-05-13 08:30:00|512.3|511.7|511.6|511|512.3|511.7|511.3|510.7|88
1589358900000|2020-05-13 08:35:00|511.5|510.9|511.1|510.5|511.5|510.9|511|510.4|30
1589359200000|2020-05-13 08:40:00|511|510.4|510.8|510.2|511|510.4|510.8|510.2|10
1589359500000|2020-05-13 08:45:00|||||||||4
1589359800000|2020-05-13 08:50:00|510.9|510.3|511|510.4|511|510.4|510.8|510.2|12
1589360100000|2020-05-13 08:55:00|510.9|510.3|510.5|509.9|510.9|510.3|510.5|509.9|38
1589360400000|2020-05-13 09:00:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|55
1589360700000|2020-05-13 09:05:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|42
1589361000000|2020-05-13 09:10:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|16
1589361300000|2020-05-13 09:15:00|510.3|509.7|510.5|509.9|510.5|509.9|510.2|509.6|32
1589361600000|2020-05-13 09:20:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|10
1589361900000|2020-05-13 09:25:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|2
1589362200000|2020-05-13 09:30:00|510.4|509.8|510.5|509.9|510.5|509.9|510.4|509.8|405
1589362500000|2020-05-13 09:35:00|510.7|510.1|510.7|510.1|510.7|510.1|510.5|509.9|26
1589362800000|2020-05-13 09:40:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|7
1589363100000|2020-05-13 09:45:00|510.6|510|510.6|510|510.7|510.1|510.5|509.9|21
1589363400000|2020-05-13 09:50:00|510.7|510.1|511|510.4|511|510.4|510.6|510|289
1589363700000|2020-05-13 09:55:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|25
1589364000000|2020-05-13 10:00:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|49
1589364300000|2020-05-13 10:05:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|7
1589364600000|2020-05-13 10:10:00|||||||||2
1589364900000|2020-05-13 10:15:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|52
1589365200000|2020-05-13 10:20:00|511|510.4|510.9|510.3|511|510.4|510.7|510.1|23
1589365500000|2020-05-13 10:25:00|511|510.4|511|510.4|511.1|510.5|510.9|510.3|10
1589365800000|2020-05-13 10:30:00|511.1|510.5|511.1|510.5|511.2|510.6|511|510.4|9
1589366100000|2020-05-13 10:35:00|511|510.4|510.9|510.3|511.1|510.5|510.7|510.1|8
1589366400000|2020-05-13 10:40:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|5
1589366700000|2020-05-13 10:45:00|||||||||11
1589367000000|2020-05-13 10:50:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|37
1589367300000|2020-05-13 10:55:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|14
1589367600000|2020-05-13 11:00:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|8
1589367900000|2020-05-13 11:05:00|510.9|510.3|511|510.4|511|510.4|510.7|510.1|3
1589368200000|2020-05-13 11:10:00|510.9|510.3|510.5|509.9|510.9|510.3|510.5|509.9|38
1589368500000|2020-05-13 11:15:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|20
1589368800000|2020-05-13 11:20:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|17
1589369100000|2020-05-13 11:25:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|11
1589369400000|2020-05-13 11:30:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|95
1589369700000|2020-05-13 11:35:00|510.6|510|510.5|509.9|510.6|510|510.2|509.6|547
1589370000000|2020-05-13 11:40:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|6
1589370300000|2020-05-13 11:45:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|17
1589370600000|2020-05-13 11:50:00|511.2|510.6|511.1|510.5|511.2|510.6|511|510.4|6
1589370900000|2020-05-13 11:55:00|511.2|510.6|511.2|510.6|511.2|510.6|511|510.4|18
1589371200000|2020-05-13 12:00:00|511|510.4|511|510.4|511.1|510.5|511|510.4|10
1589371500000|2020-05-13 12:05:00|510.7|510.1|510.7|510.1|511|510.4|510.7|510.1|15
1589371800000|2020-05-13 12:10:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|13
1589372100000|2020-05-13 12:15:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|31
1589372400000|2020-05-13 12:20:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|33
1589372700000|2020-05-13 12:25:00|||||||||57
1589373000000|2020-05-13 12:30:00|510.5|509.9|510.5|509.9|510.5|509.9|510|509.4|177
1589373300000|2020-05-13 12:35:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|42
1589373600000|2020-05-13 12:40:00|510|509.4|510|509.4|510.2|509.6|510|509.4|80
1589376600000|2020-05-13 13:30:00|509.7|509.1|506.7|506.1|509.7|509.1|506.7|506.1|2623
1589376900000|2020-05-13 13:35:00|507|506.4|508.2|507.6|508.5|507.9|506.5|505.9|1990
1589377200000|2020-05-13 13:40:00|508.1|507.5|507.2|506.6|508.2|507.6|506.7|506.1|784
1589377500000|2020-05-13 13:45:00|507.1|506.5|505.2|504.6|507.2|506.6|504|503.4|1765
1589377800000|2020-05-13 13:50:00|505|504.4|505.1|504.5|505.7|505.1|504.5|503.9|691
1589378100000|2020-05-13 13:55:00|505|504.4|504.2|503.6|505.2|504.6|504|503.4|806
1589378400000|2020-05-13 14:00:00|504|503.4|504.5|503.9|504.7|504.1|503.7|503.1|811
1589378700000|2020-05-13 14:05:00|504.7|504.1|504.2|503.6|504.7|504.1|504|503.4|779
1589379000000|2020-05-13 14:10:00|504.1|503.5|503.5|502.9|504.8|504.2|503.5|502.9|600
1589379300000|2020-05-13 14:15:00|503.7|503.1|503.2|502.6|503.7|503.1|503|502.4|990
1589379600000|2020-05-13 14:20:00|503.5|502.9|503.2|502.6|503.5|502.9|503|502.4|383
1589379900000|2020-05-13 14:25:00|503|502.4|504|503.4|504|503.4|502.7|502.1|861
1589380200000|2020-05-13 14:30:00|503.7|503.1|502.8|502.2|503.7|503.1|502.7|502.1|543
1589380500000|2020-05-13 14:35:00|503|502.4|503|502.4|503.2|502.6|502.7|502.1|429
1589380800000|2020-05-13 14:40:00|502.7|502.1|502.2|501.6|503|502.4|502.2|501.6|494
1589381100000|2020-05-13 14:45:00|502|501.4|501.7|501.1|502.2|501.6|501.5|500.9|1041
1589381400000|2020-05-13 14:50:00|502|501.4|502.2|501.6|502.2|501.6|501.7|501.1|730
1589381700000|2020-05-13 14:55:00|502.5|501.9|502.2|501.6|503|502.4|502.2|501.6|645
1589382000000|2020-05-13 15:00:00|502|501.4|502|501.4|502.2|501.6|501.7|501.1|304
1589382300000|2020-05-13 15:05:00|502.2|501.6|502|501.4|502.2|501.6|501.7|501.1|494
1589382600000|2020-05-13 15:10:00|502.2|501.6|502.5|501.9|503|502.4|502.2|501.6|634
1589382900000|2020-05-13 15:15:00|502.6|502|502.5|501.9|502.8|502.2|502.5|501.9|197
1589383200000|2020-05-13 15:20:00|502.7|502.1|503.2|502.6|503.5|502.9|502.2|501.6|672
1589383500000|2020-05-13 15:25:00|503|502.4|503.3|502.7|503.5|502.9|503|502.4|261
1589383800000|2020-05-13 15:30:00|503.5|502.9|502.7|502.1|503.5|502.9|502.5|501.9|630
1589384100000|2020-05-13 15:35:00|503|502.4|501.7|501.1|503|502.4|501.7|501.1|582
1589384400000|2020-05-13 15:40:00|501.5|500.9|501.2|500.6|501.5|500.9|501|500.4|495
1589384700000|2020-05-13 15:45:00|501|500.4|501.1|500.5|501.2|500.6|500.7|500.1|449
1589385000000|2020-05-13 15:50:00|501.2|500.6|501.5|500.9|502|501.4|500.7|500.1|363
1589385300000|2020-05-13 15:55:00|501.2|500.6|501.2|500.6|501.2|500.6|501|500.4|273
1589385600000|2020-05-13 16:00:00|501|500.4|501.2|500.6|501.2|500.6|501|500.4|182
1589385900000|2020-05-13 16:05:00|501|500.4|501.2|500.6|501.5|500.9|501|500.4|202
1589386200000|2020-05-13 16:10:00|501.5|500.9|501.5|500.9|501.5|500.9|501.5|500.9|130
1589386500000|2020-05-13 16:15:00|501.3|500.7|501|500.4|501.3|500.7|501|500.4|124
1589386800000|2020-05-13 16:20:00|501.1|500.5|501.7|501.1|502.2|501.6|501|500.4|739
1589387100000|2020-05-13 16:25:00|502|501.4|502|501.4|502|501.4|501.7|501.1|222
1589387400000|2020-05-13 16:30:00|502.2|501.6|502.2|501.6|502.5|501.9|502.2|501.6|203
1589387700000|2020-05-13 16:35:00|502.5|501.9|502.5|501.9|502.7|502.1|502.3|501.7|378
1589388000000|2020-05-13 16:40:00|502.3|501.7|502.2|501.6|502.5|501.9|502.2|501.6|184
1589388300000|2020-05-13 16:45:00|502.5|501.9|502.7|502.1|502.7|502.1|502.2|501.6|169
1589388600000|2020-05-13 16:50:00|502.5|501.9|502|501.4|502.7|502.1|502|501.4|220
1589388900000|2020-05-13 16:55:00|502.2|501.6|503|502.4|503|502.4|502.2|501.6|270
1589389200000|2020-05-13 17:00:00|503.1|502.5|502.7|502.1|503.2|502.6|502.5|501.9|551
1589389500000|2020-05-13 17:05:00|502.6|502|502.7|502.1|502.7|502.1|502.5|501.9|118
1589389800000|2020-05-13 17:10:00|502.5|501.9|502.7|502.1|503|502.4|502.5|501.9|128
1589390100000|2020-05-13 17:15:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|301
1589390400000|2020-05-13 17:20:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|99
1589390700000|2020-05-13 17:25:00|502.7|502.1|503|502.4|503.2|502.6|502.7|502.1|394
1589391000000|2020-05-13 17:30:00|503.2|502.6|503|502.4|503.5|502.9|503|502.4|763
1589391300000|2020-05-13 17:35:00|503.1|502.5|503.2|502.6|503.5|502.9|503|502.4|182
1589391600000|2020-05-13 17:40:00|503|502.4|503|502.4|503.2|502.6|502.7|502.1|276
1589391900000|2020-05-13 17:45:00|502.8|502.2|502.5|501.9|503.2|502.6|502.5|501.9|1080
1589392200000|2020-05-13 17:50:00|502.6|502|502.3|501.7|503|502.4|502.2|501.6|623
1589392500000|2020-05-13 17:55:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|405
1589392800000|2020-05-13 18:00:00|502.7|502.1|502.2|501.6|502.7|502.1|502.2|501.6|350
1589393100000|2020-05-13 18:05:00|502.5|501.9|502|501.4|503|502.4|502|501.4|824
1589393400000|2020-05-13 18:10:00|501.7|501.1|501.6|501|503|502.4|501.2|500.6|3254
1589393700000|2020-05-13 18:15:00|501.7|501.1|501.7|501.1|502|501.4|501.5|500.9|838
1589414400000|2020-05-14 00:00:00|500.9|500.3|500.9|500.3|500.9|500.3|500.1|499.5|260
1589414700000|2020-05-14 00:05:00|500.7|500.1|501.4|500.8|501.4|500.8|500.7|500.1|39
1589415000000|2020-05-14 00:10:00|501.2|500.6|501.4|500.8|501.4|500.8|501.2|500.6|14
1589415300000|2020-05-14 00:15:00|501.6|501|501.4|500.8|501.6|501|501.4|500.8|26
1589415600000|2020-05-14 00:20:00|501.6|501|501.7|501.1|501.7|501.1|501.4|500.8|37
1589415900000|2020-05-14 00:25:00|501.6|501|501.7|501.1|501.7|501.1|501.4|500.8|12
1589416200000|2020-05-14 00:30:00|501.4|500.8|501.6|501|501.7|501.1|501.4|500.8|21
1589416500000|2020-05-14 00:35:00|501.7|501.1|501.6|501|501.7|501.1|501.4|500.8|10
1589416800000|2020-05-14 00:40:00|501.7|501.1|501.7|501.1|501.7|501.1|501.6|501|19
1589417100000|2020-05-14 00:45:00|501.8|501.2|501.8|501.2|501.9|501.3|501.7|501.1|16
1589417400000|2020-05-14 00:50:00|501.9|501.3|501.7|501.1|501.9|501.3|501.7|501.1|10
1589417700000|2020-05-14 00:55:00|501.9|501.3|502.3|501.7|502.3|501.7|501.9|501.3|44
1589418000000|2020-05-14 01:00:00|502.4|501.8|502.2|501.6|502.4|501.8|502.2|501.6|5
1589418300000|2020-05-14 01:05:00|501.9|501.3|501.9|501.3|501.9|501.3|501.9|501.3|10
1589418600000|2020-05-14 01:10:00|501.8|501.2|501.7|501.1|501.9|501.3|501.7|501.1|5
1589418900000|2020-05-14 01:15:00|||||||||11
1589419200000|2020-05-14 01:20:00|501.8|501.2|501.7|501.1|501.8|501.2|501.7|501.1|18
1589419500000|2020-05-14 01:25:00|||||||||2
1589419800000|2020-05-14 01:30:00|501.4|500.8|501.7|501.1|501.7|501.1|501.4|500.8|20
1589420100000|2020-05-14 01:35:00|501.6|501|501.4|500.8|501.6|501|501.4|500.8|4
1589420400000|2020-05-14 01:40:00|501.3|500.7|500.9|500.3|501.3|500.7|500.9|500.3|14
1589420700000|2020-05-14 01:45:00|501.2|500.6|501.2|500.6|501.4|500.8|501.2|500.6|89
1589421000000|2020-05-14 01:50:00|501.4|500.8|501.7|501.1|501.7|501.1|501.4|500.8|43
1589421300000|2020-05-14 01:55:00|501.4|500.8|501.4|500.8|501.6|501|501.4|500.8|19
1589421600000|2020-05-14 02:00:00|501.7|501.1|501.7|501.1|501.7|501.1|501.4|500.8|38
1589421900000|2020-05-14 02:05:00|501.6|501|501.4|500.8|501.7|501.1|501.4|500.8|16
1589422200000|2020-05-14 02:10:00|||||||||4
1589422500000|2020-05-14 02:15:00|||||||||1
1589422800000|2020-05-14 02:20:00|501.7|501.1|501.4|500.8|501.7|501.1|501.4|500.8|19
1589423100000|2020-05-14 02:25:00|||||||||3
1589423400000|2020-05-14 02:30:00|||||||||3
1589423700000|2020-05-14 02:35:00|501.2|500.6|501.2|500.6|501.2|500.6|501.2|500.6|17
1589424000000|2020-05-14 02:40:00|501.4|500.8|501.2|500.6|501.4|500.8|501.2|500.6|14
1589424300000|2020-05-14 02:45:00|500.9|500.3|500.9|500.3|500.9|500.3|500.9|500.3|19
1589424600000|2020-05-14 02:50:00|500.6|500|500.2|499.6|500.6|500|500.2|499.6|55
1589424900000|2020-05-14 02:55:00|500.1|499.5|500.2|499.6|500.4|499.8|499.9|499.3|49
1589425200000|2020-05-14 03:00:00|500.1|499.5|500.2|499.6|500.2|499.6|500.1|499.5|7
1589425500000|2020-05-14 03:05:00|500.1|499.5|500.1|499.5|500.2|499.6|500.1|499.5|2
1589425800000|2020-05-14 03:10:00|500.2|499.6|500.2|499.6|500.2|499.6|500.1|499.5|4
1589426100000|2020-05-14 03:15:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|9
1589426400000|2020-05-14 03:20:00|||||||||6
1589426700000|2020-05-14 03:25:00|500.1|499.5|500.2|499.6|500.2|499.6|500.1|499.5|4
1589427000000|2020-05-14 03:30:00|||||||||2
1589427300000|2020-05-14 03:35:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|5
1589427600000|2020-05-14 03:40:00|499.9|499.3|500.2|499.6|500.2|499.6|499.9|499.3|1
1589427900000|2020-05-14 03:45:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|0
1589428200000|2020-05-14 03:50:00|499.9|499.3|499.2|498.6|499.9|499.3|498.9|498.3|173
1589428500000|2020-05-14 03:55:00|499.4|498.8|498.9|498.3|499.4|498.8|498.9|498.3|29
1589428800000|2020-05-14 04:00:00|499.2|498.6|499.2|498.6|499.2|498.6|499.2|498.6|26
1589429100000|2020-05-14 04:05:00|499.4|498.8|499.3|498.7|499.4|498.8|499.3|498.7|22
1589429400000|2020-05-14 04:10:00|499.2|498.6|499.2|498.6|499.4|498.8|498.9|498.3|35
1589429700000|2020-05-14 04:15:00|||||||||4
1589430000000|2020-05-14 04:20:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|7
1589430300000|2020-05-14 04:25:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|8
1589430600000|2020-05-14 04:30:00|498.9|498.3|499.7|499.1|499.7|499.1|498.9|498.3|26
1589430900000|2020-05-14 04:35:00|||||||||1
1589431200000|2020-05-14 04:40:00|499.6|499|499.7|499.1|499.7|499.1|499.4|498.8|14
1589431500000|2020-05-14 04:45:00|499.9|499.3|499.9|499.3|500.2|499.6|499.9|499.3|22
1589431800000|2020-05-14 04:50:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|9
1589432100000|2020-05-14 04:55:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|96
1589432400000|2020-05-14 05:00:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|18
1589432700000|2020-05-14 05:05:00|499.6|499|499.4|498.8|499.6|499|499.4|498.8|18
1589433000000|2020-05-14 05:10:00|499.7|499.1|499.7|499.1|499.7|499.1|499.4|498.8|19
1589433300000|2020-05-14 05:15:00|||||||||5
1589433600000|2020-05-14 05:20:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|16
1589433900000|2020-05-14 05:25:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|3
1589434200000|2020-05-14 05:30:00|||||||||7
1589434500000|2020-05-14 05:35:00|||||||||4
1589434800000|2020-05-14 05:40:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|5
1589435100000|2020-05-14 05:45:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|8
1589435400000|2020-05-14 05:50:00|499.4|498.8|499.7|499.1|499.7|499.1|499.4|498.8|18
1589435700000|2020-05-14 05:55:00|499.4|498.8|499.3|498.7|499.7|499.1|499.3|498.7|13
1589436000000|2020-05-14 06:00:00|499.4|498.8|499.2|498.6|499.6|499|499.2|498.6|16
1589436300000|2020-05-14 06:05:00|499.1|498.5|499.2|498.6|499.2|498.6|498.9|498.3|24
1589436600000|2020-05-14 06:10:00|499.1|498.5|498.9|498.3|499.1|498.5|498.9|498.3|4
1589436900000|2020-05-14 06:15:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|10
1589437200000|2020-05-14 06:20:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|9
1589437500000|2020-05-14 06:25:00|499.2|498.6|499.2|498.6|499.2|498.6|498.9|498.3|6
1589437800000|2020-05-14 06:30:00|499.1|498.5|499.2|498.6|499.2|498.6|499.1|498.5|2
1589438100000|2020-05-14 06:35:00|||||||||5
1589438400000|2020-05-14 06:40:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|22
1589438700000|2020-05-14 06:45:00|499.6|499|499.4|498.8|499.6|499|499.3|498.7|35
1589439000000|2020-05-14 06:50:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|20
1589439300000|2020-05-14 06:55:00|||||||||2
1589439600000|2020-05-14 07:00:00|499.2|498.6|499.9|499.3|499.9|499.3|499.2|498.6|31
1589439900000|2020-05-14 07:05:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|37
1589440200000|2020-05-14 07:10:00|499.6|499|499.3|498.7|499.7|499.1|499.2|498.6|39
1589440500000|2020-05-14 07:15:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|41
1589440800000|2020-05-14 07:20:00|499.7|499.1|500.2|499.6|500.2|499.6|499.7|499.1|114
1589441100000|2020-05-14 07:25:00|499.9|499.3|499.7|499.1|500.1|499.5|499.7|499.1|32
1589441400000|2020-05-14 07:30:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|30
1589441700000|2020-05-14 07:35:00|499.9|499.3|499.4|498.8|499.9|499.3|499.4|498.8|13
1589442000000|2020-05-14 07:40:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|19
1589442300000|2020-05-14 07:45:00|499.9|499.3|499.7|499.1|499.9|499.3|499.7|499.1|26
1589442600000|2020-05-14 07:50:00|||||||||2
1589442900000|2020-05-14 07:55:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|14
1589443200000|2020-05-14 08:00:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|6
1589443500000|2020-05-14 08:05:00|499.6|499|499.5|498.9|499.6|499|499.2|498.6|18
1589443800000|2020-05-14 08:10:00|499.2|498.6|499.5|498.9|499.5|498.9|499.2|498.6|9
1589444100000|2020-05-14 08:15:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|9
1589444400000|2020-05-14 08:20:00|498.9|498.3|499.5|498.9|499.5|498.9|498.9|498.3|11
1589444700000|2020-05-14 08:25:00|499.6|499|499.2|498.6|499.6|499|499.2|498.6|18
1589445000000|2020-05-14 08:30:00|499.3|498.7|498.2|497.6|499.3|498.7|498.2|497.6|172
1589445300000|2020-05-14 08:35:00|||||||||48
1589445600000|2020-05-14 08:40:00|498.1|497.5|498|497.4|498.2|497.6|498|497.4|204
1589445900000|2020-05-14 08:45:00|498.1|497.5|498.5|497.9|498.5|497.9|498|497.4|91
1589446200000|2020-05-14 08:50:00|498.3|497.7|499.2|498.6|499.2|498.6|498.3|497.7|94
1589446500000|2020-05-14 08:55:00|499.1|498.5|498.8|498.2|499.2|498.6|498.8|498.2|22
1589446800000|2020-05-14 09:00:00|498.7|498.1|499|498.4|499.2|498.6|498.7|498.1|48
1589447100000|2020-05-14 09:05:00|499.5|498.9|499.2|498.6|499.5|498.9|499.2|498.6|18
1589447400000|2020-05-14 09:10:00|499.5|498.9|499.5|498.9|499.5|498.9|499.2|498.6|13
1589447700000|2020-05-14 09:15:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|19
1589448000000|2020-05-14 09:20:00|499|498.4|498.8|498.2|499.2|498.6|498.7|498.1|18
1589448300000|2020-05-14 09:25:00|499|498.4|498.5|497.9|499|498.4|498.5|497.9|60
1589448600000|2020-05-14 09:30:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|7
1589448900000|2020-05-14 09:35:00|498.7|498.1|498.7|498.1|498.7|498.1|498.6|498|16
1589449200000|2020-05-14 09:40:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|14
1589449500000|2020-05-14 09:45:00|||||||||1
1589449800000|2020-05-14 09:50:00|498.6|498|498.3|497.7|498.7|498.1|498.2|497.6|20
1589450100000|2020-05-14 09:55:00|498.2|497.6|498.5|497.9|498.6|498|498.2|497.6|29
1589450400000|2020-05-14 10:00:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|16
1589450700000|2020-05-14 10:05:00|498.6|498|498.2|497.6|498.6|498|498.1|497.5|39
1589451000000|2020-05-14 10:10:00|498.5|497.9|498.3|497.7|498.5|497.9|498.2|497.6|24
1589451300000|2020-05-14 10:15:00|498.5|497.9|498.5|497.9|498.5|497.9|498.2|497.6|7
1589451600000|2020-05-14 10:20:00|498.3|497.7|498.5|497.9|498.5|497.9|498.2|497.6|6
1589451900000|2020-05-14 10:25:00|||||||||66
1589452200000|2020-05-14 10:30:00|498.7|498.1|498.5|497.9|498.7|498.1|498.5|497.9|40
1589452500000|2020-05-14 10:35:00|498.6|498|498.5|497.9|498.8|498.2|498.5|497.9|19
1589452800000|2020-05-14 10:40:00|498.7|498.1|498.2|497.6|498.7|498.1|498.2|497.6|76
1589453100000|2020-05-14 10:45:00|498|497.4|498|497.4|498|497.4|498|497.4|73
1589453400000|2020-05-14 10:50:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|212
1589453700000|2020-05-14 10:55:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|5
1589454000000|2020-05-14 11:00:00|498|497.4|498|497.4|498|497.4|497.7|497.1|81
1589454300000|2020-05-14 11:05:00|497.8|497.2|497.7|497.1|498.2|497.6|497.5|496.9|92
1589454600000|2020-05-14 11:10:00|498|497.4|497.7|497.1|498|497.4|497.7|497.1|28
1589454900000|2020-05-14 11:15:00|497.8|497.2|497.7|497.1|498|497.4|497.7|497.1|7
1589455200000|2020-05-14 11:20:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|8
1589455500000|2020-05-14 11:25:00|497.7|497.1|497.7|497.1|497.7|497.1|497.5|496.9|72
1589455800000|2020-05-14 11:30:00|||||||||15
1589456100000|2020-05-14 11:35:00|497.8|497.2|497.6|497|497.8|497.2|497.5|496.9|120
1589456400000|2020-05-14 11:40:00|497.5|496.9|497.5|496.9|497.7|497.1|497.5|496.9|253
1589456700000|2020-05-14 11:45:00|497.6|497|497.7|497.1|497.7|497.1|497.5|496.9|61
1589457000000|2020-05-14 11:50:00|498|497.4|497.6|497|498|497.4|497.5|496.9|78
1589457300000|2020-05-14 11:55:00|497.5|496.9|497.7|497.1|497.8|497.2|497.5|496.9|42
1589457600000|2020-05-14 12:00:00|497.5|496.9|497.7|497.1|497.7|497.1|497.2|496.6|227
1589457900000|2020-05-14 12:05:00|498|497.4|497.7|497.1|498|497.4|497.7|497.1|52
1589458200000|2020-05-14 12:10:00|497.8|497.2|498.5|497.9|498.5|497.9|497.8|497.2|84
1589458500000|2020-05-14 12:15:00|498.6|498|499|498.4|499|498.4|498.5|497.9|149
1589458800000|2020-05-14 12:20:00|498.8|498.2|498.2|497.6|499|498.4|498.2|497.6|59
1589459100000|2020-05-14 12:25:00|498|497.4|498.2|497.6|498.5|497.9|497.8|497.2|86
1589459400000|2020-05-14 12:30:00|498.5|497.9|497.8|497.2|498.5|497.9|497.5|496.9|231
1589459700000|2020-05-14 12:35:00|497.7|497.1|498.6|498|498.7|498.1|497.7|497.1|236
1589460000000|2020-05-14 12:40:00|498.5|497.9|498.5|497.9|499.1|498.5|498.2|497.6|140
1589463000000|2020-05-14 13:30:00|498.7|498.1|498|497.4|499.2|498.6|497.5|496.9|1522
1589463300000|2020-05-14 13:35:00|498.2|497.6|499.2|498.6|499.5|498.9|498|497.4|444
1589463600000|2020-05-14 13:40:00|499.3|498.7|499.7|499.1|500|499.4|499.3|498.7|378
1589463900000|2020-05-14 13:45:00|500|499.4|501.5|500.9|501.7|501.1|500|499.4|998
1589464200000|2020-05-14 13:50:00|501.7|501.1|503|502.4|503|502.4|501.6|501|989
1589464500000|2020-05-14 13:55:00|502.7|502.1|502.1|501.5|504.5|503.9|502|501.4|944
1589464800000|2020-05-14 14:00:00|502.2|501.6|501.7|501.1|502.7|502.1|501.2|500.6|501
1589465100000|2020-05-14 14:05:00|501.8|501.2|502.7|502.1|503|502.4|501.2|500.6|245
1589465400000|2020-05-14 14:10:00|502.8|502.2|503.2|502.6|503.7|503.1|502.7|502.1|354
1589465700000|2020-05-14 14:15:00|503.1|502.5|501.5|500.9|503.5|502.9|501.5|500.9|362
1589466000000|2020-05-14 14:20:00|501.7|501.1|501.5|500.9|502.5|501.9|501.2|500.6|346
1589466300000|2020-05-14 14:25:00|501.7|501.1|501.2|500.6|502|501.4|501.2|500.6|168
1589466600000|2020-05-14 14:30:00|501.5|500.9|502.8|502.2|503.5|502.9|501.5|500.9|649
1589466900000|2020-05-14 14:35:00|502.7|502.1|503.5|502.9|503.5|502.9|502.7|502.1|674
1589467200000|2020-05-14 14:40:00|503.2|502.6|504|503.4|504.5|503.9|503.2|502.6|740
1589467500000|2020-05-14 14:45:00|504.1|503.5|505.3|504.7|505.5|504.9|504.1|503.5|559
1589467800000|2020-05-14 14:50:00|505.5|504.9|505.2|504.6|505.7|505.1|504.5|503.9|545
1589468100000|2020-05-14 14:55:00|505.5|504.9|505.7|505.1|506.2|505.6|505.2|504.6|683
1589468400000|2020-05-14 15:00:00|505.5|504.9|505.7|505.1|506.2|505.6|505.2|504.6|691
1589468700000|2020-05-14 15:05:00|505.6|505|504.7|504.1|506|505.4|504.5|503.9|369
1589469000000|2020-05-14 15:10:00|505|504.4|504.5|503.9|505.1|504.5|504.2|503.6|180
1589469300000|2020-05-14 15:15:00|504.7|504.1|504.7|504.1|505.7|505.1|504.6|504|216
1589469600000|2020-05-14 15:20:00|504.5|503.9|504.2|503.6|505|504.4|504|503.4|328
1589469900000|2020-05-14 15:25:00|504|503.4|503.5|502.9|504.2|503.6|503.3|502.7|229
1589470200000|2020-05-14 15:30:00|503.2|502.6|503.2|502.6|503.7|503.1|503.2|502.6|598
1589470500000|2020-05-14 15:35:00|503.3|502.7|503|502.4|503.5|502.9|503|502.4|559
1589470800000|2020-05-14 15:40:00|502.7|502.1|502.2|501.6|503|502.4|501.5|500.9|611
1589471100000|2020-05-14 15:45:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|198
1589471400000|2020-05-14 15:50:00|502.6|502|502.5|501.9|503|502.4|502.2|501.6|409
1589471700000|2020-05-14 15:55:00|502.3|501.7|502.7|502.1|502.7|502.1|502.2|501.6|66
1589472000000|2020-05-14 16:00:00|502.5|501.9|502|501.4|502.7|502.1|502|501.4|140
1589472300000|2020-05-14 16:05:00|502.1|501.5|501.7|501.1|502.1|501.5|501.7|501.1|166
1589472600000|2020-05-14 16:10:00|501.8|501.2|501.7|501.1|502|501.4|501.5|500.9|127
1589472900000|2020-05-14 16:15:00|501.6|501|501.7|501.1|501.7|501.1|501.5|500.9|148
1589473200000|2020-05-14 16:20:00|502|501.4|502.2|501.6|502.5|501.9|502|501.4|180
1589473500000|2020-05-14 16:25:00|502.5|501.9|502.5|501.9|502.7|502.1|502.2|501.6|421
1589473800000|2020-05-14 16:30:00|502.2|501.6|502.2|501.6|502.5|501.9|502|501.4|134
1589474100000|2020-05-14 16:35:00|502.1|501.5|502|501.4|502.2|501.6|501.7|501.1|78
1589474400000|2020-05-14 16:40:00|502.2|501.6|502|501.4|502.7|502.1|502|501.4|168
1589474700000|2020-05-14 16:45:00|502.1|501.5|502.7|502.1|503.2|502.6|502|501.4|223
1589475000000|2020-05-14 16:50:00|502.6|502|502.7|502.1|503|502.4|502.5|501.9|92
1589475300000|2020-05-14 16:55:00|502.8|502.2|502.7|502.1|503|502.4|502.5|501.9|92
1589475600000|2020-05-14 17:00:00|503|502.4|502.7|502.1|503|502.4|502.5|501.9|115
1589475900000|2020-05-14 17:05:00|502.6|502|502.2|501.6|502.7|502.1|502.2|501.6|149
1589476200000|2020-05-14 17:10:00|502.5|501.9|502|501.4|502.7|502.1|502|501.4|99
1589476500000|2020-05-14 17:15:00|502.2|501.6|501.7|501.1|502.2|501.6|501.7|501.1|172
1589476800000|2020-05-14 17:20:00|501.8|501.2|501.7|501.1|502|501.4|501.5|500.9|97
1589477100000|2020-05-14 17:25:00|501.5|500.9|502|501.4|502.1|501.5|501.5|500.9|126
1589477400000|2020-05-14 17:30:00|502.1|501.5|502|501.4|502.7|502.1|502|501.4|190
1589477700000|2020-05-14 17:35:00|502.1|501.5|502|501.4|502.2|501.6|502|501.4|107
1589478000000|2020-05-14 17:40:00|502.2|501.6|502|501.4|502.5|501.9|501.7|501.1|236
1589478300000|2020-05-14 17:45:00|502.2|501.6|502|501.4|502.2|501.6|501.5|500.9|170
1589478600000|2020-05-14 17:50:00|502.2|501.6|501.5|500.9|502.2|501.6|501.5|500.9|185
1589478900000|2020-05-14 17:55:00|501.2|500.6|501.7|501.1|502.2|501.6|501.2|500.6|218
1589479200000|2020-05-14 18:00:00|501.8|501.2|502|501.4|502.2|501.6|501.7|501.1|239
1589479500000|2020-05-14 18:05:00|502.2|501.6|502.7|502.1|503|502.4|501.5|500.9|559
1589479800000|2020-05-14 18:10:00|503|502.4|502.5|501.9|503.2|502.6|502.2|501.6|1556
1589480100000|2020-05-14 18:15:00|502.7|502.1|502.6|502|503.2|502.6|502.5|501.9|473
1589500800000|2020-05-15 00:00:00|503.2|502.6|502.2|501.6|503.7|503.1|502|501.4|169
1589501100000|2020-05-15 00:05:00|502.4|501.8|503|502.4|503.2|502.6|502.4|501.8|166
1589501400000|2020-05-15 00:10:00|503.1|502.5|503|502.4|503.2|502.6|502.7|502.1|38
1589501700000|2020-05-15 00:15:00|502.7|502.1|502.7|502.1|503|502.4|502.5|501.9|34
1589502000000|2020-05-15 00:20:00|||||||||21
1589502300000|2020-05-15 00:25:00|503|502.4|502.9|502.3|503|502.4|502.7|502.1|32
1589502600000|2020-05-15 00:30:00|503|502.4|503|502.4|503.1|502.5|503|502.4|10
1589502900000|2020-05-15 00:35:00|502.7|502.1|502.9|502.3|503.1|502.5|502.7|502.1|35
1589503200000|2020-05-15 00:40:00|502.7|502.1|502.7|502.1|503.1|502.5|502.7|502.1|13
1589503500000|2020-05-15 00:45:00|502.9|502.3|502.2|501.6|503|502.4|502.2|501.6|33
1589503800000|2020-05-15 00:50:00|502.4|501.8|502.5|501.9|502.5|501.9|502.4|501.8|9
1589504100000|2020-05-15 00:55:00|502.6|502|502.6|502|502.6|502|502.6|502|11
1589504400000|2020-05-15 01:00:00|502.7|502.1|502.5|501.9|502.9|502.3|502.5|501.9|21
1589504700000|2020-05-15 01:05:00|502.6|502|502.5|501.9|502.6|502|502.2|501.6|19
1589505000000|2020-05-15 01:10:00|502.4|501.8|502.5|501.9|502.5|501.9|502.4|501.8|7
1589505300000|2020-05-15 01:15:00|502.2|501.6|502.1|501.5|502.2|501.6|502|501.4|37
1589505600000|2020-05-15 01:20:00|502.2|501.6|502.2|501.6|502.4|501.8|502.2|501.6|19
1589505900000|2020-05-15 01:25:00|502.1|501.5|502.2|501.6|502.2|501.6|502|501.4|5
1589506200000|2020-05-15 01:30:00|502.1|501.5|502.2|501.6|502.2|501.6|502.1|501.5|0
1589506500000|2020-05-15 01:35:00|502.5|501.9|502.5|501.9|502.5|501.9|502.5|501.9|3
1589506800000|2020-05-15 01:40:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|16
1589507100000|2020-05-15 01:45:00|502.4|501.8|502.5|501.9|502.5|501.9|502.2|501.6|7
1589507400000|2020-05-15 01:50:00|503|502.4|502.6|502|503|502.4|502.6|502|61
1589507700000|2020-05-15 01:55:00|502.7|502.1|502.5|501.9|502.9|502.3|502.5|501.9|14
1589508000000|2020-05-15 02:00:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|26
1589508300000|2020-05-15 02:05:00|||||||||3
1589508600000|2020-05-15 02:10:00|502.4|501.8|502.5|501.9|502.5|501.9|502.2|501.6|5
1589508900000|2020-05-15 02:15:00|||||||||4
1589509200000|2020-05-15 02:20:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|2
1589509500000|2020-05-15 02:25:00|||||||||4
1589509800000|2020-05-15 02:30:00|502.7|502.1|503|502.4|503.1|502.5|502.6|502|8
1589510100000|2020-05-15 02:35:00|502.7|502.1|502.7|502.1|502.7|502.1|502.7|502.1|15
1589510700000|2020-05-15 02:45:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|13
1589511000000|2020-05-15 02:50:00|||||||||1
1589511300000|2020-05-15 02:55:00|503.1|502.5|503.2|502.6|503.2|502.6|503.1|502.5|9
1589511600000|2020-05-15 03:00:00|503.1|502.5|503.1|502.5|503.2|502.6|503|502.4|11
1589511900000|2020-05-15 03:05:00|503|502.4|503.1|502.5|503.1|502.5|503|502.4|0
1589512200000|2020-05-15 03:10:00|503|502.4|503.2|502.6|503.2|502.6|503|502.4|226
1589512500000|2020-05-15 03:15:00|503.5|502.9|503.5|502.9|503.5|502.9|503.4|502.8|16
1589512800000|2020-05-15 03:20:00|503.2|502.6|503.2|502.6|503.4|502.8|503.2|502.6|8
1589513100000|2020-05-15 03:25:00|503.1|502.5|502.7|502.1|503.2|502.6|502.7|502.1|29
1589513400000|2020-05-15 03:30:00|||||||||1
1589513700000|2020-05-15 03:35:00|||||||||4
1589514000000|2020-05-15 03:40:00|||||||||1
1589514300000|2020-05-15 03:45:00|||||||||2
1589514600000|2020-05-15 03:50:00|502.5|501.9|502.5|501.9|502.5|501.9|502.5|501.9|11
1589514900000|2020-05-15 03:55:00|502.6|502|502.7|502.1|502.7|502.1|502.6|502|4
1589515200000|2020-05-15 04:00:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|7
1589515800000|2020-05-15 04:10:00|502.6|502|502.6|502|502.7|502.1|502.6|502|2
1589516100000|2020-05-15 04:15:00|502.7|502.1|502.7|502.1|502.7|502.1|502.7|502.1|0
1589516400000|2020-05-15 04:20:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|3
1589516700000|2020-05-15 04:25:00|502.7|502.1|502.6|502|502.7|502.1|502.6|502|12
1589517000000|2020-05-15 04:30:00|502.5|501.9|502.7|502.1|502.9|502.3|502.5|501.9|11
1589517300000|2020-05-15 04:35:00|502.6|502|502.6|502|502.6|502|502.5|501.9|2
1589517600000|2020-05-15 04:40:00|502.5|501.9|502.5|501.9|502.5|501.9|502.5|501.9|0
1589517900000|2020-05-15 04:45:00|502.6|502|502.7|502.1|502.7|502.1|502.6|502|5
1589518200000|2020-05-15 04:50:00|503|502.4|502.5|501.9|503|502.4|502.5|501.9|17
1589518500000|2020-05-15 04:55:00|502.6|502|502.7|502.1|502.7|502.1|502.6|502|29
1589518800000|2020-05-15 05:00:00|502.6|502|502.7|502.1|502.7|502.1|502.5|501.9|6
1589519100000|2020-05-15 05:05:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|7
1589519400000|2020-05-15 05:10:00|502.7|502.1|502.7|502.1|503.1|502.5|502.7|502.1|7
1589519700000|2020-05-15 05:15:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|3
1589520000000|2020-05-15 05:20:00|503.1|502.5|503|502.4|503.2|502.6|503|502.4|6
1589520300000|2020-05-15 05:25:00|||||||||3
1589520600000|2020-05-15 05:30:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|4
1589521200000|2020-05-15 05:40:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|2
1589521500000|2020-05-15 05:45:00|502.9|502.3|502.9|502.3|502.9|502.3|502.9|502.3|7
1589521800000|2020-05-15 05:50:00|502.7|502.1|502.7|502.1|502.9|502.3|502.7|502.1|3
1589522100000|2020-05-15 05:55:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|7
1589522400000|2020-05-15 06:00:00|502.9|502.3|503|502.4|503.1|502.5|502.6|502|2
1589522700000|2020-05-15 06:05:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|6
1589523000000|2020-05-15 06:10:00|502.6|502|502.7|502.1|502.7|502.1|502.5|501.9|8
1589523300000|2020-05-15 06:15:00|502.9|502.3|503|502.4|503|502.4|502.7|502.1|2
1589523900000|2020-05-15 06:25:00|503.2|502.6|503.5|502.9|503.5|502.9|503.2|502.6|21
1589524200000|2020-05-15 06:30:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|3
1589524500000|2020-05-15 06:35:00|503|502.4|502.7|502.1|503|502.4|502.7|502.1|17
1589524800000|2020-05-15 06:40:00|502.9|502.3|503.2|502.6|503.2|502.6|502.9|502.3|23
1589525100000|2020-05-15 06:45:00|503.1|502.5|503.2|502.6|503.2|502.6|503|502.4|3
1589525400000|2020-05-15 06:50:00|503|502.4|502.7|502.1|503|502.4|502.7|502.1|6
1589525700000|2020-05-15 06:55:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|0
1589526000000|2020-05-15 07:00:00|503.2|502.6|503.7|503.1|503.7|503.1|502.9|502.3|56
1589526300000|2020-05-15 07:05:00|503.5|502.9|503.5|502.9|503.7|503.1|503.5|502.9|53
1589526600000|2020-05-15 07:10:00|503.4|502.8|502.9|502.3|503.4|502.8|502.7|502.1|12
1589526900000|2020-05-15 07:15:00|502.7|502.1|503.2|502.6|503.5|502.9|502.6|502|24
1589527200000|2020-05-15 07:20:00|503.5|502.9|503.5|502.9|503.7|503.1|503.2|502.6|45
1589527500000|2020-05-15 07:25:00|||||||||4
1589527800000|2020-05-15 07:30:00|503.2|502.6|503|502.4|503.4|502.8|503|502.4|11
1589528100000|2020-05-15 07:35:00|502.9|502.3|502.7|502.1|503|502.4|502.7|502.1|6
1589528400000|2020-05-15 07:40:00|502.5|501.9|503|502.4|503|502.4|502.5|501.9|14
1589528700000|2020-05-15 07:45:00|503.2|502.6|503.2|502.6|503.4|502.8|503.2|502.6|5
1589529000000|2020-05-15 07:50:00|503.4|502.8|503.5|502.9|503.5|502.9|503.2|502.6|5
1589529300000|2020-05-15 07:55:00|503.2|502.6|503.7|503.1|504.2|503.6|503.2|502.6|68
1589529600000|2020-05-15 08:00:00|503.5|502.9|503.7|503.1|503.7|503.1|503.5|502.9|25
1589529900000|2020-05-15 08:05:00|503.6|503|503.6|503|503.7|503.1|503.5|502.9|8
1589530200000|2020-05-15 08:10:00|503.7|503.1|504.1|503.5|504.2|503.6|503.7|503.1|9
1589530500000|2020-05-15 08:15:00|504|503.4|504|503.4|504.1|503.5|503.7|503.1|23
1589530800000|2020-05-15 08:20:00|504.1|503.5|504.2|503.6|504.2|503.6|504.1|503.5|7
1589531100000|2020-05-15 08:25:00|504.1|503.5|504.2|503.6|504.2|503.6|504.1|503.5|7
1589531400000|2020-05-15 08:30:00|504.1|503.5|504.2|503.6|504.6|504|504|503.4|42
1589531700000|2020-05-15 08:35:00|504.5|503.9|504.2|503.6|504.5|503.9|504|503.4|53
1589532000000|2020-05-15 08:40:00|504|503.4|504|503.4|504.1|503.5|503.7|503.1|12
1589532300000|2020-05-15 08:45:00|504.1|503.5|506.2|505.6|506.4|505.8|503.5|502.9|449
1589532600000|2020-05-15 08:50:00|506.5|505.9|507|506.4|507.1|506.5|506|505.4|169
1589532900000|2020-05-15 08:55:00|506.7|506.1|506.7|506.1|507|506.4|506.2|505.6|82
1589533200000|2020-05-15 09:00:00|506.6|506|507|506.4|507|506.4|506.6|506|60
1589533500000|2020-05-15 09:05:00|506.7|506.1|507|506.4|507.2|506.6|506.7|506.1|76
1589533800000|2020-05-15 09:10:00|507.1|506.5|507|506.4|507.7|507.1|507|506.4|228
1589534100000|2020-05-15 09:15:00|507.5|506.9|507.4|506.8|507.7|507.1|507.2|506.6|116
1589534400000|2020-05-15 09:20:00|507.5|506.9|507|506.4|508.5|507.9|506.9|506.3|201
1589534700000|2020-05-15 09:25:00|506.9|506.3|506.5|505.9|507.2|506.6|506.5|505.9|62
1589535000000|2020-05-15 09:30:00|506.4|505.8|506.7|506.1|506.7|506.1|506.4|505.8|36
1589535300000|2020-05-15 09:35:00|506.6|506|506.7|506.1|506.9|506.3|506.6|506|34
1589535600000|2020-05-15 09:40:00|506.6|506|506.2|505.6|506.7|506.1|506.2|505.6|13
1589535900000|2020-05-15 09:45:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|6
1589536200000|2020-05-15 09:50:00|506.5|505.9|506.2|505.6|506.5|505.9|506.1|505.5|15
1589536500000|2020-05-15 09:55:00|506.1|505.5|506.1|505.5|506.2|505.6|506.1|505.5|5
1589536800000|2020-05-15 10:00:00|506|505.4|506.6|506|506.6|506|506|505.4|27
1589537100000|2020-05-15 10:05:00|506.5|505.9|506.6|506|506.6|506|506.5|505.9|6
1589537400000|2020-05-15 10:10:00|506.5|505.9|506.2|505.6|506.5|505.9|506.2|505.6|12
1589537700000|2020-05-15 10:15:00|506.4|505.8|506.1|505.5|506.5|505.9|506.1|505.5|37
1589538000000|2020-05-15 10:20:00|506.2|505.6|506.2|505.6|506.4|505.8|506|505.4|34
1589538300000|2020-05-15 10:25:00|506.1|505.5|506|505.4|506.2|505.6|506|505.4|17
1589538600000|2020-05-15 10:30:00|506.2|505.6|506.2|505.6|506.5|505.9|506.2|505.6|58
1589538900000|2020-05-15 10:35:00|506.1|505.5|506.1|505.5|506.2|505.6|506|505.4|12
1589539200000|2020-05-15 10:40:00|506|505.4|506.2|505.6|506.2|505.6|506|505.4|87
1589539500000|2020-05-15 10:45:00|506.5|505.9|506.2|505.6|506.7|506.1|506.2|505.6|91
1589539800000|2020-05-15 10:50:00|506|505.4|506|505.4|506.1|505.5|506|505.4|10
1589540100000|2020-05-15 10:55:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|30
1589540400000|2020-05-15 11:00:00|505.7|505.1|506|505.4|506.2|505.6|505.7|505.1|66
1589540700000|2020-05-15 11:05:00|505.9|505.3|506|505.4|506.1|505.5|505.7|505.1|30
1589541000000|2020-05-15 11:10:00|506.1|505.5|506.1|505.5|506.2|505.6|506|505.4|35
1589541300000|2020-05-15 11:15:00|506|505.4|506.1|505.5|506.2|505.6|506|505.4|14
1589541600000|2020-05-15 11:20:00|506|505.4|506.1|505.5|506.2|505.6|506|505.4|11
1589541900000|2020-05-15 11:25:00|506.2|505.6|506.4|505.8|506.5|505.9|506|505.4|50
1589542200000|2020-05-15 11:30:00|506.2|505.6|506.4|505.8|506.5|505.9|506.2|505.6|16
1589542500000|2020-05-15 11:35:00|506.5|505.9|506.2|505.6|506.5|505.9|506.2|505.6|11
1589542800000|2020-05-15 11:40:00|506.5|505.9|506.7|506.1|506.7|506.1|506.5|505.9|31
1589543100000|2020-05-15 11:45:00|507|506.4|507|506.4|507|506.4|506.7|506.1|36
1589543400000|2020-05-15 11:50:00|507.2|506.6|507.7|507.1|507.7|507.1|507.2|506.6|272
1589543700000|2020-05-15 11:55:00|||||||||111
1589544000000|2020-05-15 12:00:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|113
1589544300000|2020-05-15 12:05:00|507.2|506.6|507.5|506.9|507.7|507.1|507.2|506.6|136
1589544600000|2020-05-15 12:10:00|||||||||1
1589544900000|2020-05-15 12:15:00|507.6|507|507.7|507.1|508|507.4|507.6|507|209
1589545200000|2020-05-15 12:20:00|507.5|506.9|507.7|507.1|508|507.4|507.5|506.9|87
1589545500000|2020-05-15 12:25:00|507.5|506.9|507.5|506.9|507.7|507.1|507.5|506.9|41
1589545800000|2020-05-15 12:30:00|507.4|506.8|507.5|506.9|507.5|506.9|507.2|506.6|38
1589546100000|2020-05-15 12:35:00|507.4|506.8|507.6|507|507.7|507.1|507.4|506.8|70
1589546400000|2020-05-15 12:40:00|507.7|507.1|507.5|506.9|507.7|507.1|507.4|506.8|95
1589549400000|2020-05-15 13:30:00|506.5|505.9|505.5|504.9|506.5|505.9|505|504.4|1466
1589549700000|2020-05-15 13:35:00|505.7|505.1|507.7|507.1|507.7|507.1|505.7|505.1|433
1589550000000|2020-05-15 13:40:00|508|507.4|507.5|506.9|508.2|507.6|507.5|506.9|382
1589550300000|2020-05-15 13:45:00|507.7|507.1|507.2|506.6|507.7|507.1|506.7|506.1|300
1589550600000|2020-05-15 13:50:00|507.1|506.5|506|505.4|507.2|506.6|505.8|505.2|317
1589550900000|2020-05-15 13:55:00|505.9|505.3|505.7|505.1|506|505.4|505.5|504.9|260
1589551200000|2020-05-15 14:00:00|506|505.4|506.5|505.9|507|506.4|505.8|505.2|586
1589551500000|2020-05-15 14:05:00|506.2|505.6|506.5|505.9|506.8|506.2|506.2|505.6|177
1589551800000|2020-05-15 14:10:00|506.7|506.1|506.5|505.9|506.8|506.2|506.2|505.6|225
1589552100000|2020-05-15 14:15:00|506.4|505.8|506.5|505.9|506.5|505.9|506.2|505.6|148
1589552400000|2020-05-15 14:20:00|506.4|505.8|505.5|504.9|506.5|505.9|505.5|504.9|388
1589552700000|2020-05-15 14:25:00|505.4|504.8|505.7|505.1|506|505.4|505|504.4|766
1589553000000|2020-05-15 14:30:00|505.9|505.3|504.7|504.1|506|505.4|504.7|504.1|269
1589553300000|2020-05-15 14:35:00|504.5|503.9|504.5|503.9|504.5|503.9|504|503.4|456
1589553600000|2020-05-15 14:40:00|504.7|504.1|503.3|502.7|504.7|504.1|503.2|502.6|459
1589553900000|2020-05-15 14:45:00|503.2|502.6|502.5|501.9|503.2|502.6|502.5|501.9|604
1589554200000|2020-05-15 14:50:00|502.3|501.7|500.8|500.2|502.3|501.7|497.9|497.3|2398
1589554500000|2020-05-15 14:55:00|501|500.4|500|499.4|501|500.4|500|499.4|486
1589554800000|2020-05-15 15:00:00|499.9|499.3|499.3|498.7|499.9|499.3|499|498.4|440
1589555100000|2020-05-15 15:05:00|499.4|498.8|499.3|498.7|499.5|498.9|498.5|497.9|272
1589555400000|2020-05-15 15:10:00|499.5|498.9|498.8|498.2|499.5|498.9|498.5|497.9|298
1589555700000|2020-05-15 15:15:00|498.5|497.9|501.3|500.7|501.5|500.9|498.5|497.9|1312
1589556000000|2020-05-15 15:20:00|501|500.4|501|500.4|501|500.4|500.3|499.7|296
1589556300000|2020-05-15 15:25:00|500.8|500.2|501.3|500.7|501.3|500.7|500.5|499.9|755
1589556600000|2020-05-15 15:30:00|501|500.4|501.3|500.7|501.5|500.9|500.8|500.2|254
1589556900000|2020-05-15 15:35:00|501.5|500.9|502.5|501.9|502.5|501.9|501.5|500.9|306
1589557200000|2020-05-15 15:40:00|502.4|501.8|502.3|501.7|502.5|501.9|501.6|501|354
1589557500000|2020-05-15 15:45:00|502.4|501.8|501.8|501.2|502.4|501.8|501.3|500.7|362
1589557800000|2020-05-15 15:50:00|501.5|500.9|500.8|500.2|501.8|501.2|500.5|499.9|396
1589558100000|2020-05-15 15:55:00|501|500.4|501|500.4|501.3|500.7|500.8|500.2|163
1589558400000|2020-05-15 16:00:00|501.3|500.7|501.8|501.2|501.8|501.2|500.8|500.2|315
1589558700000|2020-05-15 16:05:00|501.6|501|501.4|500.8|501.8|501.2|500.8|500.2|212
1589559000000|2020-05-15 16:10:00|501.5|500.9|501.5|500.9|501.5|500.9|501|500.4|153
1589559300000|2020-05-15 16:15:00|501.3|500.7|500.3|499.7|501.3|500.7|500|499.4|403
1589559600000|2020-05-15 16:20:00|500.1|499.5|500|499.4|500.3|499.7|499.5|498.9|221
1589559900000|2020-05-15 16:25:00|500.1|499.5|500.3|499.7|500.3|499.7|499.8|499.2|289
1589560200000|2020-05-15 16:30:00|500.1|499.5|500.3|499.7|500.8|500.2|500|499.4|172
1589560500000|2020-05-15 16:35:00|500.5|499.9|500.4|499.8|500.8|500.2|500.3|499.7|150
1589560800000|2020-05-15 16:40:00|500.5|499.9|500|499.4|500.5|499.9|499.8|499.2|111
1589561100000|2020-05-15 16:45:00|499.8|499.2|499.5|498.9|500|499.4|499.5|498.9|116
1589561400000|2020-05-15 16:50:00|499.6|499|499|498.4|499.8|499.2|499|498.4|179
1589561700000|2020-05-15 16:55:00|498.8|498.2|498.8|498.2|499|498.4|498.8|498.2|305
1589562000000|2020-05-15 17:00:00|498.6|498|498.8|498.2|499|498.4|498.5|497.9|161
1589562300000|2020-05-15 17:05:00|498.5|497.9|499.3|498.7|499.3|498.7|498.5|497.9|206
1589562600000|2020-05-15 17:10:00|499.5|498.9|499.8|499.2|500|499.4|499.5|498.9|122
1589562900000|2020-05-15 17:15:00|499.9|499.3|499.5|498.9|499.9|499.3|499.3|498.7|86
1589563200000|2020-05-15 17:20:00|499.4|498.8|499.1|498.5|499.5|498.9|499|498.4|75
1589563500000|2020-05-15 17:25:00|499.3|498.7|499.3|498.7|499.8|499.2|499|498.4|79
1589563800000|2020-05-15 17:30:00|499|498.4|499.3|498.7|499.5|498.9|499|498.4|80
1589564100000|2020-05-15 17:35:00|499.5|498.9|499.8|499.2|499.8|499.2|499.3|498.7|87
1589564400000|2020-05-15 17:40:00|499.6|499|499.8|499.2|500|499.4|499.5|498.9|119
1589564700000|2020-05-15 17:45:00|500|499.4|499.9|499.3|500|499.4|499.5|498.9|132
1589565000000|2020-05-15 17:50:00|500|499.4|500.5|499.9|500.5|499.9|499.8|499.2|118
1589565300000|2020-05-15 17:55:00|500.4|499.8|500.3|499.7|500.8|500.2|500|499.4|255
1589565600000|2020-05-15 18:00:00|500.4|499.8|500.8|500.2|501|500.4|500.3|499.7|200
1589565900000|2020-05-15 18:05:00|500.6|500|501|500.4|501.8|501.2|500.5|499.9|358
1589566200000|2020-05-15 18:10:00|500.9|500.3|500.3|499.7|501.8|501.2|500|499.4|1874
1589566500000|2020-05-15 18:15:00|500.5|499.9|500.3|499.7|500.8|500.2|500|499.4|717
1589760000000|2020-05-18 00:00:00|502.3|501.7|501.1|500.5|503|502.4|501.1|500.5|44
1589760300000|2020-05-18 00:05:00|501.2|500.6|500.9|500.3|501.9|501.3|500.9|500.3|12
1589760600000|2020-05-18 00:10:00|501|500.4|501.1|500.5|501.4|500.8|501|500.4|2
1589760900000|2020-05-18 00:15:00|501.4|500.8|501.1|500.5|501.4|500.8|501.1|500.5|4
1589761200000|2020-05-18 00:20:00|501.4|500.8|501.1|500.5|501.4|500.8|501.1|500.5|0
1589761500000|2020-05-18 00:25:00|500.9|500.3|500.5|499.9|500.9|500.3|500.5|499.9|8
1589761800000|2020-05-18 00:30:00|500.6|500|499.1|498.5|500.6|500|499.1|498.5|24
1589762100000|2020-05-18 00:35:00|498.9|498.3|498.9|498.3|499.1|498.5|498.6|498|3
1589762400000|2020-05-18 00:40:00|499.1|498.5|499.1|498.5|499.1|498.5|499|498.4|0
1589762700000|2020-05-18 00:45:00|499.2|498.6|499.1|498.5|499.4|498.8|498.9|498.3|0
1589763000000|2020-05-18 00:50:00|499.4|498.8|499.1|498.5|499.4|498.8|499|498.4|3
1589763300000|2020-05-18 00:55:00|498.9|498.3|499.1|498.5|499.4|498.8|498.9|498.3|17
1589763600000|2020-05-18 01:00:00|499.3|498.7|499.4|498.8|499.4|498.8|499.1|498.5|11
1589763900000|2020-05-18 01:05:00|499.6|499|499.5|498.9|499.9|499.1|499.4|498.8|10
1589764200000|2020-05-18 01:10:00|499.4|498.8|499.1|498.5|499.4|498.8|499.1|498.5|3
1589764500000|2020-05-18 01:15:00|499.4|498.8|499.6|499|499.6|499|498.9|498.3|3
1589764800000|2020-05-18 01:20:00|499.9|499.3|499.7|499.1|500.1|499.5|499.7|499.1|136
1589765100000|2020-05-18 01:25:00|499.9|499.3|499.9|499.3|500.1|499.5|499.9|499.3|19
1589765400000|2020-05-18 01:30:00|||||||||2
1589765700000|2020-05-18 01:35:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|1
1589766000000|2020-05-18 01:40:00|499.7|499.1|499.6|499|499.9|499.3|499.6|499|9
1589766300000|2020-05-18 01:45:00|499.8|499.2|499.6|499|499.9|499.3|499.6|499|11
1589766600000|2020-05-18 01:50:00|499.7|499.1|499.7|499.1|499.7|499.1|499.6|499|0
1589766900000|2020-05-18 01:55:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|0
1589767200000|2020-05-18 02:00:00|500.1|499.5|500.4|499.8|500.4|499.8|500.1|499.5|9
1589767500000|2020-05-18 02:05:00|500.6|500|500.4|499.8|500.6|500|500.4|499.8|3
1589767800000|2020-05-18 02:10:00|500.5|499.9|500.4|499.8|500.6|500|500.4|499.8|4
1589768100000|2020-05-18 02:15:00|500.5|499.9|500.4|499.8|500.9|500.3|500.4|499.8|73
1589768700000|2020-05-18 02:25:00|500.6|500|500.6|500|500.6|500|500.6|500|1
1589769000000|2020-05-18 02:30:00|500.4|499.8|500.5|499.9|500.6|500|500.4|499.8|4
1589769300000|2020-05-18 02:35:00|500.6|500|500.5|499.9|500.6|500|500.5|499.9|0
1589769600000|2020-05-18 02:40:00|500.4|499.8|500.6|500|500.6|500|500.4|499.8|6
1589769900000|2020-05-18 02:45:00|500.5|499.9|500.4|499.8|500.5|499.9|500.4|499.8|4
1589770200000|2020-05-18 02:50:00|500.6|500|500.4|499.8|500.6|500|500.4|499.8|0
1589770500000|2020-05-18 02:55:00|500.5|499.9|500.4|499.8|500.6|500|500.4|499.8|1
1589770800000|2020-05-18 03:00:00|500.5|499.9|500.4|499.8|500.5|499.9|500.4|499.8|0
1589771100000|2020-05-18 03:05:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|0
1589771400000|2020-05-18 03:10:00|500.5|499.9|500.6|500|500.6|500|500.4|499.8|0
1589771700000|2020-05-18 03:15:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|0
1589772600000|2020-05-18 03:30:00|500.9|500.3|500.9|500.3|500.9|500.3|500.9|500.3|1
1589772900000|2020-05-18 03:35:00|500.6|500|500.6|500|500.6|500|500.6|500|0
1589775000000|2020-05-18 04:10:00|500.4|499.8|500.4|499.8|500.4|499.8|500.4|499.8|3
1589775600000|2020-05-18 04:20:00|500.6|500|500.6|500|500.6|500|500.6|500|5
1589775900000|2020-05-18 04:25:00|||||||||12
1589776200000|2020-05-18 04:30:00|500.4|499.8|499.9|499.3|500.4|499.8|499.7|499.1|49
1589776800000|2020-05-18 04:40:00|||||||||1
1589777100000|2020-05-18 04:45:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|2
1589777400000|2020-05-18 04:50:00|500|499.4|499.9|499.3|500.1|499.5|499.9|499.3|0
1589777700000|2020-05-18 04:55:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|0
1589778900000|2020-05-18 05:15:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|1
1589779200000|2020-05-18 05:20:00|500|499.4|500.1|499.5|500.1|499.5|500|499.4|3
1589779500000|2020-05-18 05:25:00|||||||||1
1589781300000|2020-05-18 05:55:00|500.4|499.8|499.9|499.3|500.4|499.8|499.9|499.3|10
1589781600000|2020-05-18 06:00:00|499.8|499.2|499.6|499|499.9|499.3|499.6|499|2
1589781900000|2020-05-18 06:05:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|2
1589782200000|2020-05-18 06:10:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|0
1589782800000|2020-05-18 06:20:00|||||||||1
1589783100000|2020-05-18 06:25:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|0
1589783400000|2020-05-18 06:30:00|500|499.4|499.9|499.3|500.1|499.5|499.9|499.3|3
1589784000000|2020-05-18 06:40:00|499.6|499|499.6|499|499.6|499|499.5|498.9|6
1589784300000|2020-05-18 06:45:00|499.5|498.9|499.9|499.3|499.9|499.3|499.5|498.9|2
1589784600000|2020-05-18 06:50:00|499.6|499|500.1|499.5|500.1|499.5|499.6|499|0
1589785200000|2020-05-18 07:00:00|499.9|499.3|499.9|499.3|500.1|499.5|499.9|499.3|1
1589785500000|2020-05-18 07:05:00|499.6|499|499.4|498.8|499.6|499|499.4|498.8|1
1589785800000|2020-05-18 07:10:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|3
1589786100000|2020-05-18 07:15:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|1
1589786400000|2020-05-18 07:20:00|499.3|498.7|499.1|498.5|499.4|498.8|499.1|498.5|6
1589786700000|2020-05-18 07:25:00|499.4|498.8|499.4|498.8|499.4|498.8|499.4|498.8|9
1589787000000|2020-05-18 07:30:00|499.6|499|499.4|498.8|499.9|499.3|499.4|498.8|5
1589787300000|2020-05-18 07:35:00|||||||||1
1589787600000|2020-05-18 07:40:00|499.1|498.5|499.4|498.8|499.6|499|499.1|498.5|10
1589787900000|2020-05-18 07:45:00|499.3|498.7|499.3|498.7|499.4|498.8|499.3|498.7|19
1589788200000|2020-05-18 07:50:00|499.1|498.5|498.9|498.3|499.4|498.8|498.9|498.3|23
1589788800000|2020-05-18 08:00:00|499.1|498.5|498.1|497.5|499.1|498.5|497.6|497|345
1589789100000|2020-05-18 08:05:00|498|497.4|498|497.4|498.1|497.5|497.6|497|41
1589789400000|2020-05-18 08:10:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|13
1589789700000|2020-05-18 08:15:00|498.4|497.8|498.1|497.5|498.4|497.8|498.1|497.5|11
1589790000000|2020-05-18 08:20:00|498|497.4|498.1|497.5|498.1|497.5|497.9|497.3|0
1589790300000|2020-05-18 08:25:00|498.4|497.8|497.9|497.3|498.4|497.8|497.9|497.3|0
1589790600000|2020-05-18 08:30:00|498.1|497.5|498.1|497.5|498.1|497.5|497.9|497.3|2235
1589790900000|2020-05-18 08:35:00|498|497.4|497.9|497.3|498|497.4|497.6|497|16
1589791200000|2020-05-18 08:40:00|498.1|497.5|497.9|497.3|498.1|497.5|497.6|497|110
1589791500000|2020-05-18 08:45:00|498|497.4|497.9|497.3|498.1|497.5|497.6|497|122
1589791800000|2020-05-18 08:50:00|498.1|497.5|498.1|497.5|498.4|497.8|497.9|497.3|69
1589792100000|2020-05-18 08:55:00|498|497.4|497.6|497|498.1|497.5|497.6|497|94
1589792400000|2020-05-18 09:00:00|497.9|497.3|497.6|497|497.9|497.3|497.6|497|22
1589792700000|2020-05-18 09:05:00|497.1|496.5|496.4|495.8|497.1|496.5|496.1|495.5|267
1589793000000|2020-05-18 09:10:00|496.3|495.7|497.1|496.5|497.1|496.5|496.3|495.7|54
1589793300000|2020-05-18 09:15:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|17
1589793600000|2020-05-18 09:20:00|497.1|496.5|497.1|496.5|497.1|496.5|497.1|496.5|38
1589793900000|2020-05-18 09:25:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|8
1589794200000|2020-05-18 09:30:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|41
1589794500000|2020-05-18 09:35:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|36
1589794800000|2020-05-18 09:40:00|497.4|496.8|497.1|496.5|497.4|496.8|497.1|496.5|24
1589795100000|2020-05-18 09:45:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|12
1589795400000|2020-05-18 09:50:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|16
1589795700000|2020-05-18 09:55:00|497.9|497.3|497.9|497.3|498.1|497.5|497.6|497|81
1589796000000|2020-05-18 10:00:00|497.6|497|497.6|497|497.6|497|497.5|496.9|28
1589796300000|2020-05-18 10:05:00|497.4|496.8|497.3|496.7|497.4|496.8|497.1|496.5|117
1589796600000|2020-05-18 10:10:00|497.2|496.6|497.1|496.5|497.4|496.8|497.1|496.5|12
1589796900000|2020-05-18 10:15:00|497.4|496.8|497.1|496.5|497.4|496.8|497.1|496.5|12
1589797200000|2020-05-18 10:20:00|497.2|496.6|497.2|496.6|497.3|496.7|497.2|496.6|35
1589797500000|2020-05-18 10:25:00|497.3|496.7|497.2|496.6|497.4|496.8|497.2|496.6|15
1589797800000|2020-05-18 10:30:00|497.3|496.7|497.5|496.9|497.7|497.1|497.2|496.6|17
1589798100000|2020-05-18 10:35:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|5
1589798400000|2020-05-18 10:40:00|497.7|497.1|497.4|496.8|497.7|497.1|497.4|496.8|31
1589798700000|2020-05-18 10:45:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|19
1589799000000|2020-05-18 10:50:00|497.6|497|497.3|496.7|497.7|497.1|497.3|496.7|19
1589799300000|2020-05-18 10:55:00|497.4|496.8|497.5|496.9|497.6|497|497.4|496.8|7
1589799600000|2020-05-18 11:00:00|497.4|496.8|497.4|496.8|497.5|496.9|497.3|496.7|14
1589799900000|2020-05-18 11:05:00|497.6|497|497.4|496.8|497.6|497|497.4|496.8|20
1589800200000|2020-05-18 11:10:00|497.6|497|497.5|496.9|497.6|497|497.4|496.8|34
1589800500000|2020-05-18 11:15:00|497.4|496.8|497.4|496.8|497.6|497|497.4|496.8|13
1589800800000|2020-05-18 11:20:00|497.6|497|497.4|496.8|497.7|497.1|497.4|496.8|24
1589801100000|2020-05-18 11:25:00|497.3|496.7|497.2|496.6|497.3|496.7|497.2|496.6|8
1589801400000|2020-05-18 11:30:00|497.4|496.8|497.3|496.7|497.7|497.1|497.3|496.7|74
1589801700000|2020-05-18 11:35:00|497.2|496.6|497.2|496.6|497.3|496.7|497.2|496.6|77
1589802000000|2020-05-18 11:40:00|497.4|496.8|497.9|497.3|497.9|497.3|497.4|496.8|80
1589802300000|2020-05-18 11:45:00|498|497.4|497.9|497.3|498.1|497.5|497.9|497.3|70
1589802600000|2020-05-18 11:50:00|498.4|497.8|497.9|497.3|498.6|498|497.9|497.3|107
1589802900000|2020-05-18 11:55:00|497.7|497.1|497.6|497|497.8|497.2|497.6|497|24
1589803200000|2020-05-18 12:00:00|497.4|496.8|498|497.4|498.1|497.5|497.4|496.8|65
1589803500000|2020-05-18 12:05:00|498.1|497.5|497.9|497.3|498.4|497.8|497.9|497.3|89
1589803800000|2020-05-18 12:10:00|498.1|497.5|497.9|497.3|498.1|497.5|497.9|497.3|44
1589804100000|2020-05-18 12:15:00|497.8|497.2|498.2|497.6|498.2|497.6|497.4|496.8|71
1589804400000|2020-05-18 12:20:00|498.1|497.5|497.4|496.8|498.1|497.5|497.3|496.7|40
1589804700000|2020-05-18 12:25:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|40
1589805000000|2020-05-18 12:30:00|497.3|496.7|497.2|496.6|497.4|496.8|497.2|496.6|78
1589805300000|2020-05-18 12:35:00|497.4|496.8|497.2|496.6|497.4|496.8|497.2|496.6|62
1589805600000|2020-05-18 12:40:00|497.4|496.8|497.7|497.1|497.7|497.1|497.2|496.6|220
1589808600000|2020-05-18 13:30:00|497.8|497.2|496.2|495.6|497.9|497.3|495.9|495.3|1312
1589808900000|2020-05-18 13:35:00|496.4|495.8|496.4|495.8|496.9|496.3|496.2|495.6|822
1589809200000|2020-05-18 13:40:00|496.7|496.1|494.9|494.3|496.9|496.3|494.7|494.1|1049
1589809500000|2020-05-18 13:45:00|495.2|494.6|496.4|495.8|496.4|495.8|495.2|494.6|843
1589809800000|2020-05-18 13:50:00|496.7|496.1|495.7|495.1|496.8|496.2|495.4|494.8|701
1589810100000|2020-05-18 13:55:00|495.9|495.3|495.7|495.1|495.9|495.3|494.4|493.8|969
1589810400000|2020-05-18 14:00:00|495.8|495.2|495.7|495.1|496.3|495.7|495.7|495.1|191
1589810700000|2020-05-18 14:05:00|495.5|494.9|495.3|494.7|495.7|495.1|494.9|494.3|168
1589811000000|2020-05-18 14:10:00|495.4|494.8|495.3|494.7|495.4|494.8|495.2|494.6|82
1589811300000|2020-05-18 14:15:00|495.4|494.8|495.7|495.1|496.4|495.8|495.2|494.6|487
1589811600000|2020-05-18 14:20:00|495.4|494.8|495.2|494.6|495.9|495.3|494.9|494.3|304
1589811900000|2020-05-18 14:25:00|495.4|494.8|494.9|494.3|495.4|494.8|494.9|494.3|402
1589812200000|2020-05-18 14:30:00|495|494.4|495.9|495.3|495.9|495.3|494.9|494.3|273
1589812500000|2020-05-18 14:35:00|495.7|495.1|495.2|494.6|495.7|495.1|494.9|494.3|390
1589812800000|2020-05-18 14:40:00|494.9|494.3|494.7|494.1|495.2|494.6|494.7|494.1|355
1589813100000|2020-05-18 14:45:00|494.8|494.2|495.2|494.6|495.2|494.6|494.7|494.1|241
1589813400000|2020-05-18 14:50:00|495.4|494.8|494.7|494.1|495.4|494.8|494.7|494.1|253
1589813700000|2020-05-18 14:55:00|494.4|493.8|494.9|494.3|495.2|494.6|494.4|493.8|188
1589814000000|2020-05-18 15:00:00|495.2|494.6|495.7|495.1|495.9|495.3|494.9|494.3|197
1589814300000|2020-05-18 15:05:00|495.8|495.2|496.7|496.1|496.9|496.3|495.8|495.2|236
1589814600000|2020-05-18 15:10:00|496.9|496.3|496.9|496.3|497.4|496.8|496.7|496.1|234
1589814900000|2020-05-18 15:15:00|497.2|496.6|496.9|496.3|497.4|496.8|496.9|496.3|243
1589815200000|2020-05-18 15:20:00|497.2|496.6|497.7|497.1|497.7|497.1|497.2|496.6|261
1589815500000|2020-05-18 15:25:00|497.9|497.3|497.8|497.2|498|497.4|497.6|497|390
1589815800000|2020-05-18 15:30:00|497.9|497.3|497.6|497|497.9|497.3|497.4|496.8|271
1589816100000|2020-05-18 15:35:00|497.5|496.9|496.9|496.3|497.5|496.9|496.7|496.1|344
1589816400000|2020-05-18 15:40:00|496.8|496.2|497.4|496.8|497.4|496.8|496.4|495.8|396
1589816700000|2020-05-18 15:45:00|497.6|497|497.9|497.3|497.9|497.3|496.9|496.3|331
1589817000000|2020-05-18 15:50:00|498.1|497.5|497.9|497.3|498.2|497.6|497.6|497|122
1589817300000|2020-05-18 15:55:00|498.1|497.5|498.2|497.6|498.4|497.8|497.9|497.3|448
1589817600000|2020-05-18 16:00:00|498.3|497.7|498.1|497.5|498.6|498|497.9|497.3|258
1589817900000|2020-05-18 16:05:00|498.2|497.6|497.9|497.3|498.4|497.8|497.9|497.3|160
1589818200000|2020-05-18 16:10:00|498|497.4|497.9|497.3|498.1|497.5|497.6|497|173
1589818500000|2020-05-18 16:15:00|497.8|497.2|498.4|497.8|498.4|497.8|497.7|497.1|189
1589818800000|2020-05-18 16:20:00|498.2|497.6|498.4|497.8|498.4|497.8|498.2|497.6|98
1589819100000|2020-05-18 16:25:00|498.3|497.7|497.9|497.3|498.3|497.7|497.9|497.3|103
1589819400000|2020-05-18 16:30:00|497.8|497.2|497.1|496.5|497.8|497.2|497.1|496.5|94
1589819700000|2020-05-18 16:35:00|497.2|496.6|497.2|496.6|497.2|496.6|496.7|496.1|167
1589820000000|2020-05-18 16:40:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|97
1589820300000|2020-05-18 16:45:00|497.1|496.5|497.4|496.8|497.4|496.8|497.1|496.5|120
1589820600000|2020-05-18 16:50:00|497.2|496.6|497.1|496.5|497.2|496.6|496.9|496.3|194
1589820900000|2020-05-18 16:55:00|497.2|496.6|497.6|497|497.6|497|497.2|496.6|98
1589821200000|2020-05-18 17:00:00|497.7|497.1|497.1|496.5|497.7|497.1|497|496.4|74
1589821500000|2020-05-18 17:05:00|496.9|496.3|497.1|496.5|497.4|496.8|496.9|496.3|87
1589821800000|2020-05-18 17:10:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|140
1589822100000|2020-05-18 17:15:00|496.8|496.2|497.4|496.8|497.4|496.8|496.4|495.8|404
1589822400000|2020-05-18 17:20:00|497.6|497|498.4|497.8|498.4|497.8|497.2|496.6|358
1589822700000|2020-05-18 17:25:00|498.3|497.7|498.9|498.3|499.1|498.5|498.1|497.5|676
1589823000000|2020-05-18 17:30:00|498.8|498.2|498.6|498|499.1|498.5|498.4|497.8|159
1589823300000|2020-05-18 17:35:00|498.9|498.3|498.9|498.3|499.1|498.5|498.6|498|296
1589823600000|2020-05-18 17:40:00|499.1|498.5|498.9|498.3|499.1|498.5|498.6|498|148
1589823900000|2020-05-18 17:45:00|498.8|498.2|498.9|498.3|499.1|498.5|498.4|497.8|248
1589824200000|2020-05-18 17:50:00|499|498.4|498.8|498.2|499.1|498.5|498.4|497.8|143
1589824500000|2020-05-18 17:55:00|498.6|498|499.5|498.9|499.6|499|498.6|498|170
1589824800000|2020-05-18 18:00:00|499.4|498.8|498.7|498.1|499.6|499|498.6|498|323
1589825100000|2020-05-18 18:05:00|498.6|498|498.7|498.1|498.9|498.3|498.4|497.8|241
1589825400000|2020-05-18 18:10:00|498.6|498|497.7|497.1|498.7|498|496.9|496.3|2124
1589825700000|2020-05-18 18:15:00|497.8|497.2|498|497.4|498.4|497.8|497.8|497.2|937
1589846400000|2020-05-19 00:00:00|497.9|497.3|498.7|498.1|498.9|498.3|497.4|496.8|336
1589846700000|2020-05-19 00:05:00|498.9|498.3|499.4|498.8|499.9|499.3|498.9|498.3|142
1589847000000|2020-05-19 00:10:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|71
1589847300000|2020-05-19 00:15:00|499.5|498.9|499.4|498.8|499.7|499.1|499.4|498.8|48
1589847600000|2020-05-19 00:20:00|499.2|498.6|499.2|498.6|499.3|498.7|499.2|498.6|14
1589847900000|2020-05-19 00:25:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|6
1589848200000|2020-05-19 00:30:00|499.4|498.8|499.4|498.8|499.4|498.8|499.4|498.8|21
1589848500000|2020-05-19 00:35:00|||||||||18
1589848800000|2020-05-19 00:40:00|||||||||4
1589849100000|2020-05-19 00:45:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|22
1589849400000|2020-05-19 00:50:00|499.2|498.6|499.2|498.6|499.2|498.6|499.2|498.6|2
1589849700000|2020-05-19 00:55:00|||||||||1
1589850000000|2020-05-19 01:00:00|499.4|498.8|499.2|498.6|499.4|498.8|499.2|498.6|31
1589850300000|2020-05-19 01:05:00|||||||||2
1589850600000|2020-05-19 01:10:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|27
1589850900000|2020-05-19 01:15:00|499.4|498.8|499.3|498.7|499.4|498.8|499.3|498.7|15
1589851200000|2020-05-19 01:20:00|499.4|498.8|499.4|498.8|499.4|498.8|499.4|498.8|10
1589851500000|2020-05-19 01:25:00|499.7|499.1|499.6|499|499.7|499.1|499.4|498.8|25
1589851800000|2020-05-19 01:30:00|499.4|498.8|499.6|499|499.7|499.1|499.4|498.8|10
1589852100000|2020-05-19 01:35:00|499.4|498.8|499.6|499|499.7|499.1|499.4|498.8|10
1589852400000|2020-05-19 01:40:00|499.4|498.8|499.4|498.8|499.7|499.1|499.4|498.8|8
1589852700000|2020-05-19 01:45:00|499.9|499.3|499.9|499.3|500.4|499.8|499.9|499.3|143
1589853000000|2020-05-19 01:50:00|500|499.4|499.9|499.3|500.2|499.6|499.9|499.3|23
1589853300000|2020-05-19 01:55:00|||||||||4
1589853600000|2020-05-19 02:00:00|499.7|499.1|499.9|499.3|499.9|499.3|499.7|499.1|5
1589853900000|2020-05-19 02:05:00|||||||||10
1589854200000|2020-05-19 02:10:00|||||||||4
1589854500000|2020-05-19 02:15:00|||||||||5
1589854800000|2020-05-19 02:20:00|499.7|499.1|499.7|499.1|499.8|499.2|499.7|499.1|20
1589855100000|2020-05-19 02:25:00|499.4|498.8|499.2|498.6|499.4|498.8|499|498.4|29
1589855400000|2020-05-19 02:30:00|499.1|498.5|499.2|498.6|499.2|498.6|499.1|498.5|2
1589855700000|2020-05-19 02:35:00|499.3|498.7|499.3|498.7|499.3|498.7|499.3|498.7|8
1589856000000|2020-05-19 02:40:00|499.2|498.6|499.3|498.7|499.3|498.7|499.2|498.6|9
1589856300000|2020-05-19 02:45:00|499.2|498.6|499.2|498.6|499.4|498.8|499.2|498.6|15
1589856600000|2020-05-19 02:50:00|||||||||2
1589857200000|2020-05-19 03:00:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|12
1589857500000|2020-05-19 03:05:00|||||||||1
1589857800000|2020-05-19 03:10:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|2
1589858100000|2020-05-19 03:15:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|5
1589858400000|2020-05-19 03:20:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|9
1589858700000|2020-05-19 03:25:00|498.6|498|498.6|498|498.6|498|498.6|498|20
1589859000000|2020-05-19 03:30:00|498.4|497.8|498.4|497.8|498.4|497.8|498.4|497.8|4
1589859300000|2020-05-19 03:35:00|498.3|497.7|498.4|497.8|498.4|497.8|498.2|497.6|6
1589859600000|2020-05-19 03:40:00|||||||||3
1589859900000|2020-05-19 03:45:00|||||||||2
1589860200000|2020-05-19 03:50:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|7
1589860500000|2020-05-19 03:55:00|||||||||5
1589860800000|2020-05-19 04:00:00|||||||||3
1589861400000|2020-05-19 04:10:00|||||||||3
1589861700000|2020-05-19 04:15:00|||||||||5
1589862300000|2020-05-19 04:25:00|||||||||3
1589862600000|2020-05-19 04:30:00|498.4|497.8|498.4|497.8|498.4|497.8|498.4|497.8|1
1589862900000|2020-05-19 04:35:00|||||||||3
1589863200000|2020-05-19 04:40:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|15
1589863800000|2020-05-19 04:50:00|498.9|498.3|498.9|498.3|499.2|498.6|498.9|498.3|23
1589864100000|2020-05-19 04:55:00|498.8|498.2|498.9|498.3|498.9|498.3|498.8|498.2|4
1589864400000|2020-05-19 05:00:00|498.8|498.2|498.9|498.3|498.9|498.3|498.8|498.2|1
1589864700000|2020-05-19 05:05:00|499.2|498.6|499.2|498.6|499.2|498.6|499.1|498.5|6
1589865000000|2020-05-19 05:10:00|498.9|498.3|498.4|497.8|498.9|498.3|498.3|497.7|28
1589865300000|2020-05-19 05:15:00|498.3|497.7|498.4|497.8|498.4|497.8|498.3|497.7|4
1589865600000|2020-05-19 05:20:00|498.3|497.7|497.9|497.3|498.4|497.8|497.9|497.3|16
1589865900000|2020-05-19 05:25:00|||||||||6
1589866200000|2020-05-19 05:30:00|||||||||3
1589866500000|2020-05-19 05:35:00|||||||||2
1589866800000|2020-05-19 05:40:00|||||||||1
1589867100000|2020-05-19 05:45:00|||||||||4
1589867400000|2020-05-19 05:50:00|497.8|497.2|497.9|497.3|497.9|497.3|497.8|497.2|4
1589867700000|2020-05-19 05:55:00|||||||||6
1589868000000|2020-05-19 06:00:00|498.1|497.5|497.9|497.3|498.1|497.5|497.9|497.3|20
1589868300000|2020-05-19 06:05:00|498.1|497.5|498.2|497.6|498.2|497.6|497.9|497.3|14
1589868600000|2020-05-19 06:10:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|19
1589868900000|2020-05-19 06:15:00|497.9|497.3|497.2|496.6|497.9|497.3|496.9|496.3|135
1589869200000|2020-05-19 06:20:00|497.4|496.8|497.7|497.1|497.7|497.1|497.4|496.8|17
1589869500000|2020-05-19 06:25:00|497.9|497.3|497.9|497.3|497.9|497.3|497.9|497.3|18
1589869800000|2020-05-19 06:30:00|||||||||7
1589870100000|2020-05-19 06:35:00|||||||||6
1589870400000|2020-05-19 06:40:00|497.7|497.1|497.9|497.3|497.9|497.3|497.7|497.1|20
1589870700000|2020-05-19 06:45:00|497.8|497.2|497.7|497.1|497.8|497.2|497.7|497.1|10
1589871000000|2020-05-19 06:50:00|497.9|497.3|497.7|497.1|497.9|497.3|497.7|497.1|17
1589871300000|2020-05-19 06:55:00|497.8|497.2|497.9|497.3|497.9|497.3|497.7|497.1|1
1589871600000|2020-05-19 07:00:00|497.8|497.2|497.9|497.3|497.9|497.3|497.7|497.1|30
1589871900000|2020-05-19 07:05:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|16
1589872200000|2020-05-19 07:10:00|497.9|497.3|497.9|497.3|498.1|497.5|497.9|497.3|51
1589872500000|2020-05-19 07:15:00|498.2|497.6|497.9|497.3|498.4|497.8|497.9|497.3|26
1589872800000|2020-05-19 07:20:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|18
1589873100000|2020-05-19 07:25:00|497.9|497.3|498.3|497.7|498.4|497.8|497.9|497.3|21
1589873400000|2020-05-19 07:30:00|498.2|497.6|498.2|497.6|498.4|497.8|498.1|497.5|25
1589873700000|2020-05-19 07:35:00|498.3|497.7|498.2|497.6|498.4|497.8|498.2|497.6|23
1589874000000|2020-05-19 07:40:00|498.4|497.8|498.3|497.7|498.4|497.8|498.2|497.6|37
1589874300000|2020-05-19 07:45:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|55
1589874600000|2020-05-19 07:50:00|498.1|497.5|497.8|497.2|498.1|497.5|497.7|497.1|22
1589874900000|2020-05-19 07:55:00|497.9|497.3|497.7|497.1|498|497.4|497.7|497.1|21
1589875200000|2020-05-19 08:00:00|498|497.4|497.8|497.2|498|497.4|497.7|497.1|18
1589875500000|2020-05-19 08:05:00|497.9|497.3|498.3|497.7|498.3|497.7|497.9|497.3|6
1589875800000|2020-05-19 08:10:00|498.2|497.6|498.3|497.7|498.3|497.7|498|497.4|23
1589876100000|2020-05-19 08:15:00|498.4|497.8|498.7|498.1|498.9|498.1|498.4|497.8|70
1589876400000|2020-05-19 08:20:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|27
1589876700000|2020-05-19 08:25:00|498.6|498|498.3|497.7|498.6|498|498.2|497.6|18
1589877000000|2020-05-19 08:30:00|498.5|497.9|498.2|497.6|498.7|498.1|498.2|497.6|41
1589877300000|2020-05-19 08:35:00|498|497.4|497.7|497.1|498|497.4|497.7|497.1|59
1589877600000|2020-05-19 08:40:00|497.5|496.9|497.3|496.7|497.5|496.9|497.2|496.6|71
1589877900000|2020-05-19 08:45:00|497.2|496.6|498|497.4|498.2|497.6|497.2|496.6|61
1589878200000|2020-05-19 08:50:00|498.1|497.5|498|497.4|498.5|497.9|498|497.4|44
1589878500000|2020-05-19 08:55:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|39
1589878800000|2020-05-19 09:00:00|||||||||4
1589879100000|2020-05-19 09:05:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|8
1589879400000|2020-05-19 09:10:00|498|497.4|497.8|497.2|498.2|497.6|497.7|497.1|25
1589879700000|2020-05-19 09:15:00|498|497.4|498|497.4|498|497.4|498|497.4|3
1589880000000|2020-05-19 09:20:00|497.8|497.2|498.1|497.5|498.1|497.5|497.7|497.1|7
1589880300000|2020-05-19 09:25:00|498|497.4|498.2|497.6|498.5|497.9|497.7|497.1|36
1589880600000|2020-05-19 09:30:00|498.1|497.5|498.1|497.5|498.2|497.6|498|497.4|25
1589880900000|2020-05-19 09:35:00|498.2|497.6|498|497.4|498.5|497.9|498|497.4|28
1589881200000|2020-05-19 09:40:00|498.2|497.6|498.2|497.6|498.2|497.6|498|497.4|33
1589881500000|2020-05-19 09:45:00|498|497.4|498|497.4|498.2|497.6|498|497.4|94
1589881800000|2020-05-19 09:50:00|498.1|497.5|498.1|497.5|498.2|497.6|498.1|497.5|7
1589882100000|2020-05-19 09:55:00|498.2|497.6|497.9|497.3|498.2|497.6|497.9|497.3|14
1589882400000|2020-05-19 10:00:00|497.7|497.1|498|497.4|498|497.4|497.7|497.1|73
1589882700000|2020-05-19 10:05:00|497.9|497.3|497.7|497.1|498|497.4|497.7|497.1|69
1589883000000|2020-05-19 10:10:00|497.8|497.2|497.7|497.1|498|497.4|497.7|497.1|66
1589883300000|2020-05-19 10:15:00|497.8|497.2|497.8|497.2|498|497.4|497.7|497.1|51
1589883600000|2020-05-19 10:20:00|498|497.4|498.2|497.6|498.2|497.6|497.8|497.2|62
1589883900000|2020-05-19 10:25:00|498.4|497.8|498.9|498.3|498.9|498.3|498.4|497.8|34
1589884200000|2020-05-19 10:30:00|498.8|498.2|498.9|498.3|498.9|498.3|498.7|498.1|22
1589884500000|2020-05-19 10:35:00|498.7|498.1|498.7|498.1|499|498.4|498.5|497.9|36
1589884800000|2020-05-19 10:40:00|498.8|498.2|499.1|498.5|499.2|498.6|498.7|498.1|39
1589885100000|2020-05-19 10:45:00|499|498.4|499.4|498.8|499.7|499.1|499|498.4|60
1589885400000|2020-05-19 10:50:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|65
1589885700000|2020-05-19 10:55:00|499.5|498.9|499.7|499.1|499.7|499.1|499.4|498.8|11
1589886000000|2020-05-19 11:00:00|499.4|498.8|499.4|498.8|499.7|499.1|499.4|498.8|115
1589886300000|2020-05-19 11:05:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|53
1589886600000|2020-05-19 11:10:00|499.8|499.2|499.4|498.8|499.8|499.2|499.2|498.6|140
1589886900000|2020-05-19 11:15:00|499.5|498.9|499.4|498.8|499.7|499.1|499.4|498.8|56
1589887200000|2020-05-19 11:20:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|91
1589887500000|2020-05-19 11:25:00|499.3|498.7|499.7|499.1|499.9|499.3|499.3|498.7|223
1589887800000|2020-05-19 11:30:00|499.6|499|499.8|499.2|499.9|499.3|499.5|498.9|88
1589888100000|2020-05-19 11:35:00|499.7|499.1|500.2|499.6|500.2|499.6|499.7|499.1|146
1589888400000|2020-05-19 11:40:00|500.1|499.5|499.4|498.8|500.2|499.6|499.4|498.8|286
1589888700000|2020-05-19 11:45:00|499.2|498.6|499.4|498.8|499.6|499|499.2|498.6|65
1589889000000|2020-05-19 11:50:00|499.5|498.9|499.7|499.1|499.7|499.1|499.2|498.6|126
1589889300000|2020-05-19 11:55:00|499.9|499.3|500.2|499.6|500.2|499.6|499.8|499.2|39
1589889600000|2020-05-19 12:00:00|||||||||103
1589889900000|2020-05-19 12:05:00|500.4|499.8|500.4|499.8|500.5|499.9|500.4|499.8|156
1589890200000|2020-05-19 12:10:00|500.5|499.9|500.4|499.8|500.5|499.9|500.4|499.8|89
1589890500000|2020-05-19 12:15:00|500.2|499.6|500.1|499.5|500.4|499.8|499.9|499.3|166
1589890800000|2020-05-19 12:20:00|500.2|499.6|500.2|499.6|500.2|499.6|499.9|499.3|117
1589891100000|2020-05-19 12:25:00|500|499.4|500.4|499.8|500.4|499.8|499.9|499.3|42
1589891400000|2020-05-19 12:30:00|500.5|499.9|500.5|499.9|500.5|499.9|500.4|499.8|46
1589891700000|2020-05-19 12:35:00|500.6|500|500.7|500.1|501.2|500.6|500.4|499.8|289
1589892000000|2020-05-19 12:40:00|500.9|500.3|501.4|500.8|501.6|501|500.7|500.1|247
1589895000000|2020-05-19 13:30:00|500|499.4|499.9|499.3|501.2|500.6|499.4|498.8|1660
1589895300000|2020-05-19 13:35:00|500.2|499.6|501.7|501.1|501.9|501.3|499.7|499.1|878
1589895600000|2020-05-19 13:40:00|501.4|500.8|501.9|501.3|501.9|501.3|501.2|500.6|532
1589895900000|2020-05-19 13:45:00|501.8|501.2|500.4|499.8|501.8|501.2|500.2|499.6|783
1589896200000|2020-05-19 13:50:00|500.7|500.1|499.9|499.3|501.2|500.6|499.9|499.3|609
1589896500000|2020-05-19 13:55:00|499.7|499.1|500.2|499.6|500.4|499.8|499.2|498.6|505
1589896800000|2020-05-19 14:00:00|500|499.4|499|498.4|500.5|499.9|498.7|498.1|630
1589897100000|2020-05-19 14:05:00|499.2|498.6|499.2|498.6|499.4|498.8|498.7|498.1|387
1589897400000|2020-05-19 14:10:00|499|498.4|499.2|498.6|499.6|499|499|498.4|293
1589897700000|2020-05-19 14:15:00|499|498.4|498.7|498.1|499.2|498.6|498.7|498.1|210
1589898000000|2020-05-19 14:20:00|498.9|498.3|498.7|498.1|499|498.4|498.5|497.9|304
1589898300000|2020-05-19 14:25:00|498.8|498.2|498.9|498.3|498.9|498.3|498.7|498.1|105
1589898600000|2020-05-19 14:30:00|498.7|498.1|499.7|499.1|499.7|499.1|498.6|498|258
1589898900000|2020-05-19 14:35:00|499.4|498.8|499.2|498.6|499.7|499.1|499.2|498.6|169
1589899200000|2020-05-19 14:40:00|499.4|498.8|499.4|498.8|499.7|499.1|499.2|498.6|198
1589899500000|2020-05-19 14:45:00|499.3|498.7|499.4|498.8|499.4|498.8|499|498.4|166
1589899800000|2020-05-19 14:50:00|499.3|498.7|500.7|500.1|500.7|500.1|499.3|498.7|540
1589900100000|2020-05-19 14:55:00|500.4|499.8|501.2|500.6|501.7|501.1|500.4|499.8|640
1589900400000|2020-05-19 15:00:00|501.3|500.7|501.3|500.7|501.7|501.1|500.9|500.3|422
1589900700000|2020-05-19 15:05:00|501.2|500.6|500.9|500.3|501.3|500.7|500.9|500.3|127
1589901000000|2020-05-19 15:10:00|501|500.4|500.4|499.8|501|500.4|500.4|499.8|121
1589901300000|2020-05-19 15:15:00|500.7|500.1|500.4|499.8|500.7|500.1|500.2|499.6|205
1589901600000|2020-05-19 15:20:00|500.5|499.9|500.2|499.6|500.7|500.1|500.2|499.6|239
1589901900000|2020-05-19 15:25:00|500.1|499.5|499.7|499.1|500.2|499.6|499.7|499.1|192
1589902200000|2020-05-19 15:30:00|499.8|499.2|499.5|498.9|499.9|499.3|499.5|498.9|229
1589902500000|2020-05-19 15:35:00|499.4|498.8|499.5|498.9|499.5|498.9|499.2|498.6|84
1589902800000|2020-05-19 15:40:00|499.2|498.6|499.2|498.6|499.5|498.9|499.2|498.6|192
1589903100000|2020-05-19 15:45:00|499|498.4|499|498.4|499.2|498.6|498.7|498.1|194
1589903400000|2020-05-19 15:50:00|498.8|498.2|498.2|497.6|499|498.4|498|497.4|272
1589903700000|2020-05-19 15:55:00|498.5|497.9|498.7|498.1|499|498.4|498.5|497.9|203
1589904000000|2020-05-19 16:00:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|208
1589904300000|2020-05-19 16:05:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|216
1589904600000|2020-05-19 16:10:00|498.8|498.2|498.7|498.1|499|498.4|498.7|498.1|243
1589904900000|2020-05-19 16:15:00|498.5|497.9|498.5|497.9|498.6|498|498.2|497.6|319
1589905200000|2020-05-19 16:20:00|498.3|497.7|498.2|497.6|498.5|497.9|498|497.4|288
1589905500000|2020-05-19 16:25:00|498|497.4|498.2|497.6|498.5|497.9|498|497.4|196
1589905800000|2020-05-19 16:30:00|498.4|497.8|498.2|497.6|498.5|497.9|498.2|497.6|102
1589906100000|2020-05-19 16:35:00|498|497.4|498|497.4|498.2|497.6|497.9|497.3|114
1589906400000|2020-05-19 16:40:00|498.1|497.5|498.2|497.6|498.3|497.7|498|497.4|151
1589906700000|2020-05-19 16:45:00|498.1|497.5|498.2|497.6|498.4|497.8|498.1|497.5|154
1589907000000|2020-05-19 16:50:00|498.4|497.8|498.2|497.6|498.7|498.1|498.2|497.6|161
1589907300000|2020-05-19 16:55:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|157
1589907600000|2020-05-19 17:00:00|498.4|497.8|498.2|497.6|498.7|498.1|498.2|497.6|86
1589907900000|2020-05-19 17:05:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|66
1589908200000|2020-05-19 17:10:00|498.3|497.7|498.7|498.1|498.9|498.3|498.2|497.6|463
1589908500000|2020-05-19 17:15:00|498.6|498|498.7|498.1|498.9|498.3|498.4|497.8|323
1589908800000|2020-05-19 17:20:00|498.9|498.3|499.2|498.6|499.4|498.8|498.7|498.1|578
1589909100000|2020-05-19 17:25:00|499.1|498.5|499.2|498.6|499.4|498.8|498.9|498.3|199
1589909400000|2020-05-19 17:30:00|498.9|498.3|499.2|498.6|499.2|498.6|498.9|498.3|246
1589909700000|2020-05-19 17:35:00|499.4|498.8|499.2|498.6|499.4|498.8|499.2|498.6|156
1589910000000|2020-05-19 17:40:00|499.3|498.7|498.9|498.3|499.4|498.8|498.9|498.3|446
1589910300000|2020-05-19 17:45:00|499.1|498.5|498.9|498.3|499.2|498.6|498.9|498.3|213
1589910600000|2020-05-19 17:50:00|499|498.4|499.2|498.6|499.2|498.6|499|498.4|87
1589910900000|2020-05-19 17:55:00|499.4|498.8|499.6|499|499.9|499.3|499.4|498.8|374
1589911200000|2020-05-19 18:00:00|499.7|499.1|499.9|499.3|500.2|499.6|499.4|498.8|384
1589911500000|2020-05-19 18:05:00|500|499.4|500.2|499.6|500.7|500.1|499.7|499.1|622
1589911800000|2020-05-19 18:10:00|500.1|499.5|499.2|498.6|500.4|499.8|498.9|498.3|2170
1589912100000|2020-05-19 18:15:00|499.3|498.7|499.3|498.7|499.7|499.1|498.9|498.3|479
1589932800000|2020-05-20 00:00:00|500.4|499.8|499.3|498.7|500.4|499.8|499.2|498.6|173
1589933100000|2020-05-20 00:05:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|21
1589933400000|2020-05-20 00:10:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|18
1589933700000|2020-05-20 00:15:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|53
1589934000000|2020-05-20 00:20:00|499|498.4|498.7|498.1|499.2|498.6|498.7|498.1|25
1589934300000|2020-05-20 00:25:00|498.8|498.2|498.5|497.9|498.8|498.2|498.5|497.9|13
1589934600000|2020-05-20 00:30:00|498.7|498.1|498.7|498.1|498.8|498.2|498.7|498.1|22
1589934900000|2020-05-20 00:35:00|498.8|498.2|498.7|498.1|499|498.4|498.7|498.1|18
1589935200000|2020-05-20 00:40:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|17
1589935500000|2020-05-20 00:45:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|36
1589935800000|2020-05-20 00:50:00|||||||||22
1589936100000|2020-05-20 00:55:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|25
1589936400000|2020-05-20 01:00:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|27
1589936700000|2020-05-20 01:05:00|||||||||6
1589937000000|2020-05-20 01:10:00|498.5|497.9|498.6|498|498.7|498.1|498.5|497.9|41
1589937300000|2020-05-20 01:15:00|498.7|498.1|498.7|498.1|498.7|498.1|498.5|497.9|27
1589937600000|2020-05-20 01:20:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|12
1589937900000|2020-05-20 01:25:00|||||||||3
1589938200000|2020-05-20 01:30:00|||||||||2
1589938500000|2020-05-20 01:35:00|||||||||2
1589938800000|2020-05-20 01:40:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|16
1589939100000|2020-05-20 01:45:00|||||||||2
1589939400000|2020-05-20 01:50:00|||||||||1
1589939700000|2020-05-20 01:55:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|34
1589940000000|2020-05-20 02:00:00|498.2|497.6|498.5|497.9|498.5|497.9|498.2|497.6|75
1589940300000|2020-05-20 02:05:00|498.3|497.7|498.2|497.6|498.5|497.9|498.2|497.6|25
1589940600000|2020-05-20 02:10:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|20
1589940900000|2020-05-20 02:15:00|||||||||3
1589941200000|2020-05-20 02:20:00|||||||||4
1589941500000|2020-05-20 02:25:00|498.6|498|498.5|497.9|498.6|498|498.5|497.9|6
1589941800000|2020-05-20 02:30:00|498.6|498|498.5|497.9|498.6|498|498.5|497.9|28
1589942100000|2020-05-20 02:35:00|||||||||1
1589942400000|2020-05-20 02:40:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|27
1589942700000|2020-05-20 02:45:00|||||||||2
1589943000000|2020-05-20 02:50:00|||||||||4
1589943300000|2020-05-20 02:55:00|498.1|497.5|498.2|497.6|498.2|497.6|498.1|497.5|13
1589943600000|2020-05-20 03:00:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|6
1589943900000|2020-05-20 03:05:00|498.5|497.9|498.5|497.9|498.5|497.9|498.4|497.8|11
1589944200000|2020-05-20 03:10:00|498.6|498|498.6|498|498.7|498.1|498.5|497.9|23
1589944500000|2020-05-20 03:15:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|2
1589944800000|2020-05-20 03:20:00|||||||||2
1589945100000|2020-05-20 03:25:00|||||||||5
1589945400000|2020-05-20 03:30:00|||||||||2
1589945700000|2020-05-20 03:35:00|498.6|498|498.7|498.1|498.7|498.1|498.5|497.9|13
1589946000000|2020-05-20 03:40:00|498.5|497.9|498.6|498|498.6|498|498.5|497.9|3
1589946300000|2020-05-20 03:45:00|498.7|498.1|498.6|498|498.7|498.1|498.6|498|0
1589946600000|2020-05-20 03:50:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|14
1589946900000|2020-05-20 03:55:00|||||||||2
1589947200000|2020-05-20 04:00:00|||||||||11
1589947500000|2020-05-20 04:05:00|||||||||5
1589947800000|2020-05-20 04:10:00|||||||||3
1589948400000|2020-05-20 04:20:00|498.6|498|498.5|497.9|498.6|498|498.5|497.9|0
1589948700000|2020-05-20 04:25:00|||||||||1
1589949000000|2020-05-20 04:30:00|498.2|497.6|498.2|497.6|498.3|497.7|498.2|497.6|11
1589949300000|2020-05-20 04:35:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|2
1589949600000|2020-05-20 04:40:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|5
1589950200000|2020-05-20 04:50:00|498.2|497.6|498.2|497.6|498.3|497.7|498.2|497.6|2
1589950500000|2020-05-20 04:55:00|||||||||3
1589950800000|2020-05-20 05:00:00|||||||||5
1589951100000|2020-05-20 05:05:00|||||||||4
1589951400000|2020-05-20 05:10:00|||||||||4
1589951700000|2020-05-20 05:15:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|29
1589952000000|2020-05-20 05:20:00|||||||||2
1589952600000|2020-05-20 05:30:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|28
1589952900000|2020-05-20 05:35:00|498|497.4|498|497.4|498|497.4|497.9|497.3|10
1589953200000|2020-05-20 05:40:00|||||||||4
1589953500000|2020-05-20 05:45:00|||||||||2
1589953800000|2020-05-20 05:50:00|||||||||2
1589954100000|2020-05-20 05:55:00|497.9|497.3|498|497.4|498|497.4|497.9|497.3|11
1589954400000|2020-05-20 06:00:00|497.9|497.3|498.2|497.6|498.2|497.6|497.9|497.3|13
1589954700000|2020-05-20 06:05:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|6
1589955000000|2020-05-20 06:10:00|498|497.4|498.1|497.5|498.1|497.5|498|497.4|5
1589955300000|2020-05-20 06:15:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|1
1589955900000|2020-05-20 06:25:00|||||||||14
1589956200000|2020-05-20 06:30:00|498|497.4|498|497.4|498.1|497.5|498|497.4|33
1589956500000|2020-05-20 06:35:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|1
1589956800000|2020-05-20 06:40:00|498.1|497.5|498.4|497.8|498.4|497.8|498|497.4|21
1589957100000|2020-05-20 06:45:00|498.2|497.6|498.5|497.9|498.5|497.9|498.2|497.6|6
1589957400000|2020-05-20 06:50:00|||||||||5
1589957700000|2020-05-20 06:55:00|498.2|497.6|498.2|497.6|498.4|497.8|498.2|497.6|6
1589958000000|2020-05-20 07:00:00|498.4|497.8|498.5|497.9|498.5|497.9|498.4|497.8|15
1589958300000|2020-05-20 07:05:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|14
1589958600000|2020-05-20 07:10:00|498|497.4|498.1|497.5|498.2|497.6|498|497.4|57
1589958900000|2020-05-20 07:15:00|498|497.4|498|497.4|498|497.4|498|497.4|8
1589959200000|2020-05-20 07:20:00|498.1|497.5|498.5|497.9|498.5|497.9|498.1|497.5|83
1589959500000|2020-05-20 07:25:00|498.4|497.8|498.4|497.8|498.5|497.9|498.2|497.6|45
1589959800000|2020-05-20 07:30:00|498.5|497.9|498.4|497.8|498.5|497.9|498.2|497.6|41
1589960100000|2020-05-20 07:35:00|498.2|497.6|497.9|497.3|498.2|497.6|497.7|497.1|42
1589960400000|2020-05-20 07:40:00|497.7|497.1|497.7|497.1|497.9|497.3|497.7|497.1|32
1589960700000|2020-05-20 07:45:00|497.9|497.3|497.7|497.1|498|497.4|497.7|497.1|27
1589961000000|2020-05-20 07:50:00|497.9|497.3|498|497.4|498|497.4|497.7|497.1|23
1589961300000|2020-05-20 07:55:00|497.9|497.3|497.7|497.1|497.9|497.3|497.7|497.1|13
1589961600000|2020-05-20 08:00:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|37
1589961900000|2020-05-20 08:05:00|||||||||76
1589962200000|2020-05-20 08:10:00|497.6|497|497.6|497|497.7|497.1|497.5|496.9|25
1589962500000|2020-05-20 08:15:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|47
1589962800000|2020-05-20 08:20:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|31
1589963100000|2020-05-20 08:25:00|497.6|497|497.2|496.6|497.7|497.1|497|496.4|112
1589963400000|2020-05-20 08:30:00|497.5|496.9|497.5|496.9|497.7|497.1|497.4|496.8|56
1589963700000|2020-05-20 08:35:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|22
1589964000000|2020-05-20 08:40:00|497.4|496.8|497.2|496.6|497.5|496.9|497.2|496.6|31
1589964300000|2020-05-20 08:45:00|497.5|496.9|497.2|496.6|497.5|496.9|497.2|496.6|75
1589964600000|2020-05-20 08:50:00|497.4|496.8|498|497.4|498|497.4|497.4|496.8|128
1589964900000|2020-05-20 08:55:00|497.9|497.3|497.5|496.9|497.9|497.3|497.5|496.9|74
1589965200000|2020-05-20 09:00:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|19
1589965500000|2020-05-20 09:05:00|497.4|496.8|497.4|496.8|497.4|496.8|497.2|496.6|21
1589965800000|2020-05-20 09:10:00|497.5|496.9|497.5|496.9|497.7|497.1|497.2|496.6|61
1589966100000|2020-05-20 09:15:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|12
1589966400000|2020-05-20 09:20:00|497|496.4|497|496.4|497.1|496.5|496.7|496.1|35
1589966700000|2020-05-20 09:25:00|497.1|496.5|496.9|496.3|497.1|496.5|496.7|496.1|53
1589967000000|2020-05-20 09:30:00|497|496.4|497.2|496.6|497.2|496.6|496.7|496.1|29
1589967300000|2020-05-20 09:35:00|497.1|496.5|497.2|496.6|497.2|496.6|497|496.4|18
1589967600000|2020-05-20 09:40:00|497.1|496.5|497|496.4|497.2|496.6|497|496.4|30
1589967900000|2020-05-20 09:45:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|25
1589968200000|2020-05-20 09:50:00|497.1|496.5|497.5|496.9|497.5|496.9|497.1|496.5|33
1589968500000|2020-05-20 09:55:00|497.4|496.8|497.5|496.9|497.7|497.1|497.2|496.6|53
1589968800000|2020-05-20 10:00:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|30
1589969100000|2020-05-20 10:05:00|497.2|496.6|497.2|496.6|497.5|496.9|497.2|496.6|58
1589969400000|2020-05-20 10:10:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|8
1589969700000|2020-05-20 10:15:00|497.2|496.6|497.5|496.9|497.5|496.9|497.1|496.5|33
1589970000000|2020-05-20 10:20:00|497.4|496.8|497.4|496.8|497.5|496.9|497.4|496.8|16
1589970300000|2020-05-20 10:25:00|497.2|496.6|497.2|496.6|497.5|496.9|497.2|496.6|136
1589970600000|2020-05-20 10:30:00|497.5|496.9|497.2|496.6|497.5|496.9|497.2|496.6|51
1589970900000|2020-05-20 10:35:00|497.4|496.8|497.5|496.9|498|497.4|497.2|496.6|130
1589971200000|2020-05-20 10:40:00|497.6|497|497.6|497|497.9|497.3|497.5|496.9|77
1589971500000|2020-05-20 10:45:00|497.5|496.9|498.2|497.6|498.2|497.6|497.5|496.9|105
1589971800000|2020-05-20 10:50:00|498.4|497.8|498.7|498.1|498.7|498.1|498.4|497.8|124
1589972100000|2020-05-20 10:55:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|190
1589972400000|2020-05-20 11:00:00|||||||||15
1589972700000|2020-05-20 11:05:00|499|498.4|499|498.4|499|498.4|499|498.4|33
1589973000000|2020-05-20 11:10:00|499.2|498.6|500.2|499.6|500.2|499.6|499.2|498.6|408
1589973300000|2020-05-20 11:15:00|500.1|499.5|500.8|500.2|500.9|500.3|500|499.4|196
1589973600000|2020-05-20 11:20:00|500.7|500.1|500.8|500.2|501.4|500.8|500.7|500.1|293
1589973900000|2020-05-20 11:25:00|500.9|500.3|500.9|500.3|501.2|500.6|500.7|500.1|107
1589974200000|2020-05-20 11:30:00|500.8|500.2|501|500.4|501|500.4|500.8|500.2|19
1589974500000|2020-05-20 11:35:00|501.2|500.6|501.5|500.9|501.7|501.1|501|500.4|232
1589974800000|2020-05-20 11:40:00|501.4|500.8|502.7|502.1|502.7|502.1|501.4|500.8|951
1589975100000|2020-05-20 11:45:00|502.9|502.3|503.2|502.6|503.6|503|502.8|502.2|351
1589975400000|2020-05-20 11:50:00|502.9|502.3|502.9|502.3|503.4|502.8|502.9|502.3|144
1589975700000|2020-05-20 11:55:00|503.1|502.5|502.9|502.3|503.1|502.5|502.7|502.1|72
1589976000000|2020-05-20 12:00:00|503.1|502.5|503.4|502.8|503.4|502.8|502.7|502.1|108
1589976300000|2020-05-20 12:05:00|503.3|502.7|503.4|502.8|503.4|502.8|503.2|502.6|198
1589976600000|2020-05-20 12:10:00|503.3|502.7|505.4|504.8|505.4|504.8|503.3|502.7|754
1589976900000|2020-05-20 12:15:00|505.2|504.6|504.4|503.8|505.4|504.8|504.4|503.8|299
1589977200000|2020-05-20 12:20:00|504.6|504|504.2|503.6|504.9|504.3|504.2|503.6|373
1589977500000|2020-05-20 12:25:00|504.4|503.8|504.2|503.6|504.9|504.3|504.2|503.6|329
1589977800000|2020-05-20 12:30:00|504.4|503.8|503.7|503.1|504.7|504.1|503.7|503.1|373
1589978100000|2020-05-20 12:35:00|503.8|503.2|504.2|503.6|504.7|504.1|503.7|503.1|313
1589978400000|2020-05-20 12:40:00|504.3|503.7|504.2|503.6|504.4|503.8|503.9|503.3|96
1589981400000|2020-05-20 13:30:00|504.5|503.9|503.2|502.6|504.9|504.3|503.2|502.6|1303
1589981700000|2020-05-20 13:35:00|503.4|502.8|502.5|501.9|503.5|502.9|502|501.4|1080
1589982000000|2020-05-20 13:40:00|502.7|502.1|502.5|501.9|503.2|502.6|502|501.4|613
1589982300000|2020-05-20 13:45:00|502.2|501.6|502.5|501.9|502.5|501.9|501.7|501.1|283
1589982600000|2020-05-20 13:50:00|502.3|501.7|501.2|500.6|502.3|501.7|501|500.4|275
1589982900000|2020-05-20 13:55:00|501.5|500.9|501.7|501.1|501.7|501.1|501.2|500.6|288
1589983200000|2020-05-20 14:00:00|501.8|501.2|503|502.4|503.2|502.6|501.8|501.2|492
1589983500000|2020-05-20 14:05:00|503.1|502.5|502.5|501.9|503.5|502.9|502.5|501.9|267
1589983800000|2020-05-20 14:10:00|502.7|502.1|502.7|502.1|503|502.4|502.5|501.9|167
1589984100000|2020-05-20 14:15:00|502.9|502.3|503.5|502.9|503.7|503.1|502.9|502.3|731
1589984400000|2020-05-20 14:20:00|503.2|502.6|504|503.4|504|503.4|503|502.4|281
1589984700000|2020-05-20 14:25:00|503.9|503.3|504.7|504.1|504.9|504.3|503.9|503.3|440
1589985000000|2020-05-20 14:30:00|504.9|504.3|504.4|503.8|505|504.4|504.2|503.6|467
1589985300000|2020-05-20 14:35:00|504.7|504.1|504|503.4|504.7|504.1|503.7|503.1|338
1589985600000|2020-05-20 14:40:00|503.9|503.3|504|503.4|504.2|503.6|503.7|503.1|231
1589985900000|2020-05-20 14:45:00|503.9|503.3|503|502.4|503.9|503.3|503|502.4|266
1589986200000|2020-05-20 14:50:00|503.2|502.6|503|502.4|503.2|502.6|503|502.4|143
1589986500000|2020-05-20 14:55:00|502.7|502.1|503|502.4|503|502.4|502.7|502.1|145
1589986800000|2020-05-20 15:00:00|503.2|502.6|503.2|502.6|503.5|502.9|503|502.4|217
1589987100000|2020-05-20 15:05:00|503|502.4|503.5|502.9|503.5|502.9|503|502.4|158
1589987400000|2020-05-20 15:10:00|503.2|502.6|504.5|503.9|504.6|504|503.2|502.6|400
1589987700000|2020-05-20 15:15:00|504.7|504.1|505.4|504.8|505.5|504.9|504.7|504.1|729
1589988000000|2020-05-20 15:20:00|505.3|504.7|507.4|506.8|507.7|507.1|505.2|504.6|1551
1589988300000|2020-05-20 15:25:00|507.5|506.9|508.4|507.8|508.4|507.8|506.5|505.9|808
1589988600000|2020-05-20 15:30:00|508.3|507.7|507.9|507.3|508.9|508.3|507.5|506.9|819
1589988900000|2020-05-20 15:35:00|508.2|507.6|508.9|508.3|509|508.4|508.2|507.6|762
1589989200000|2020-05-20 15:40:00|508.7|508.1|514.9|514.3|515.1|514.5|508.7|508.1|3860
1589989500000|2020-05-20 15:45:00|515.1|514.5|515|514.4|515.1|514.5|513.6|513|1120
1589989800000|2020-05-20 15:50:00|515.1|514.5|516.6|516|517.1|516.5|515.1|514.5|1306
1589990100000|2020-05-20 15:55:00|516.4|515.8|517.8|517.2|518.1|517.5|516.4|515.8|701
1589990400000|2020-05-20 16:00:00|518.1|517.5|514.1|513.5|518.1|517.5|514.1|513.5|1317
1589990700000|2020-05-20 16:05:00|514|513.4|514.8|514.2|515.4|514.8|514|513.4|656
1589991000000|2020-05-20 16:10:00|514.7|514.1|514.9|514.3|515|514.4|514.1|513.5|568
1589991300000|2020-05-20 16:15:00|515.1|514.5|514.4|513.8|515.4|514.8|514.1|513.5|788
1589991600000|2020-05-20 16:20:00|514.2|513.6|512.9|512.3|514.4|513.8|512.5|511.9|600
1589991900000|2020-05-20 16:25:00|512.8|512.2|513.4|512.8|513.9|513.3|512.2|511.6|470
1589992200000|2020-05-20 16:30:00|513.2|512.6|513.6|513|513.9|513.3|513.1|512.5|747
1589992500000|2020-05-20 16:35:00|513.9|513.3|513.1|512.5|513.9|513.3|513.1|512.5|300
1589992800000|2020-05-20 16:40:00|513.3|512.7|513.4|512.8|513.4|512.8|512.4|511.8|333
1589993100000|2020-05-20 16:45:00|513.2|512.6|514.4|513.8|514.4|513.8|513|512.4|295
1589993400000|2020-05-20 16:50:00|514.2|513.6|513.2|512.6|514.7|514.1|513|512.4|245
1589993700000|2020-05-20 16:55:00|513.3|512.7|512.4|511.8|513.4|512.8|512.4|511.8|386
1589994000000|2020-05-20 17:00:00|512.7|512.1|512.9|512.3|513.2|512.6|512.4|511.8|256
1589994300000|2020-05-20 17:05:00|513|512.4|513.4|512.8|513.7|513.1|513|512.4|200
1589994600000|2020-05-20 17:10:00|513.2|512.6|513.9|513.3|514.9|514.3|513.2|512.6|351
1589994900000|2020-05-20 17:15:00|514.2|513.6|514.1|513.5|514.3|513.7|513.8|513.2|231
1589995200000|2020-05-20 17:20:00|514.2|513.6|514.9|514.3|514.9|514.3|514.2|513.6|309
1589995500000|2020-05-20 17:25:00|515.2|514.6|514.9|514.3|515.2|514.6|514.9|514.3|210
1589995800000|2020-05-20 17:30:00|515.2|514.6|514.4|513.8|515.2|514.6|514.4|513.8|346
1589996100000|2020-05-20 17:35:00|514.3|513.7|514.2|513.6|514.4|513.8|513.9|513.3|274
1589996400000|2020-05-20 17:40:00|514|513.4|513.2|512.6|514.4|513.8|513|512.4|400
1589996700000|2020-05-20 17:45:00|513.1|512.5|512.9|512.3|513.2|512.6|512.2|511.6|303
1589997000000|2020-05-20 17:50:00|512.7|512.1|512.9|512.3|512.9|512.3|512.2|511.6|402
1589997300000|2020-05-20 17:55:00|512.7|512.1|513.4|512.8|513.7|513.1|512.7|512.1|827
1589997600000|2020-05-20 18:00:00|513.7|513.1|512.7|512.1|513.9|513.3|512.7|512.1|752
1589997900000|2020-05-20 18:05:00|512.4|511.8|514.1|513.5|514.8|514.2|512.1|511.5|1290
1589998200000|2020-05-20 18:10:00|514.2|513.6|514.5|513.9|515.4|514.8|513.2|512.6|3238
1589998500000|2020-05-20 18:15:00|514.4|513.8|515.6|515|515.8|515.2|514.3|513.6|1809
1590019200000|2020-05-21 00:00:00|515.7|515.1|516.9|516.3|517.4|516.8|515.6|515|571
1590019500000|2020-05-21 00:05:00|517|516.4|516.9|516.3|517.4|516.8|516.6|516|111
1590019800000|2020-05-21 00:10:00|516.7|516.1|516.6|516|517.4|516.8|516.6|516|73
1590020100000|2020-05-21 00:15:00|||||||||116
1590020400000|2020-05-21 00:20:00|516.1|515.5|516.2|515.6|516.4|515.8|516.1|515.5|69
1590020700000|2020-05-21 00:25:00|516.3|515.7|516.4|515.8|516.4|515.8|516.1|515.5|66
1590021000000|2020-05-21 00:30:00|516.3|515.7|516.4|515.8|516.6|516|516.3|515.7|79
1590021300000|2020-05-21 00:35:00|516.1|515.5|515.9|515.3|516.1|515.5|515.9|515.3|58
1590021600000|2020-05-21 00:40:00|516.1|515.5|516.1|515.5|516.2|515.6|516.1|515.5|31
1590021900000|2020-05-21 00:45:00|515.9|515.3|515.9|515.3|515.9|515.3|515.9|515.3|45
1590022200000|2020-05-21 00:50:00|516.1|515.5|516.4|515.8|516.4|515.8|516.1|515.5|38
1590022500000|2020-05-21 00:55:00|516.6|516|516.9|516.3|517|516.4|516.6|516|152
1590022800000|2020-05-21 01:00:00|516.7|516.1|516.6|516|516.9|516.3|516.6|516|50
1590023100000|2020-05-21 01:05:00|516.8|516.2|516.9|516.3|517.1|516.5|516.8|516.2|42
1590023400000|2020-05-21 01:10:00|516.8|516.2|517|516.4|517.1|516.5|516.8|516.2|24
1590023700000|2020-05-21 01:15:00|517.1|516.5|517.1|516.5|517.1|516.5|517.1|516.5|39
1590024000000|2020-05-21 01:20:00|516.9|516.3|517.1|516.5|517.1|516.5|516.9|516.3|14
1590024300000|2020-05-21 01:25:00|517.2|516.6|517.4|516.8|517.4|516.8|517|516.4|35
1590024600000|2020-05-21 01:30:00|517.5|516.9|518.6|518|518.8|518|517.4|516.8|194
1590024900000|2020-05-21 01:35:00|518.9|518.3|518.6|518|518.9|518.3|518.4|517.8|91
1590025200000|2020-05-21 01:40:00|518.7|518.1|518.6|518|518.7|518.1|518.6|518|18
1590025500000|2020-05-21 01:45:00|518.9|518.3|518.9|518.3|519|518.4|518.6|518|81
1590025800000|2020-05-21 01:50:00|518.7|518.1|518.6|518|519.1|518.5|518.6|518|87
1590026100000|2020-05-21 01:55:00|518.4|517.8|517.8|517.2|518.4|517.8|517.8|517.2|73
1590026400000|2020-05-21 02:00:00|517.6|517|517.5|516.9|517.9|517.3|517.5|516.9|53
1590026700000|2020-05-21 02:05:00|517.4|516.8|517.1|516.5|517.4|516.8|516.9|516.3|57
1590027000000|2020-05-21 02:10:00|517|516.4|517.4|516.8|517.4|516.8|516.9|516.3|29
1590027300000|2020-05-21 02:15:00|517.3|516.7|517.4|516.8|517.4|516.8|517.1|516.5|6
1590027600000|2020-05-21 02:20:00|517.3|516.7|517.4|516.8|517.4|516.8|517.1|516.5|9
1590027900000|2020-05-21 02:25:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|16
1590028200000|2020-05-21 02:30:00|517.1|516.5|517.1|516.5|517.1|516.5|517|516.4|18
1590028500000|2020-05-21 02:35:00|517.4|516.8|517.4|516.8|517.4|516.8|517.3|516.7|16
1590028800000|2020-05-21 02:40:00|517.1|516.5|517.1|516.5|517.1|516.5|517.1|516.5|3
1590029100000|2020-05-21 02:45:00|517.4|516.8|517.4|516.8|517.6|517|517.4|516.8|19
1590029400000|2020-05-21 02:50:00|517.5|516.9|517.5|516.9|517.6|517|517.4|516.8|7
1590029700000|2020-05-21 02:55:00|517.4|516.8|517.4|516.8|517.5|516.9|517.4|516.8|2
1590030000000|2020-05-21 03:00:00|517.5|516.9|517.5|516.9|517.6|517|517.4|516.8|11
1590030300000|2020-05-21 03:05:00|517.6|517|517.4|516.8|517.6|517|517.4|516.8|2
1590030600000|2020-05-21 03:10:00|517.6|517|517.4|516.8|517.6|517|517.4|516.8|8
1590030900000|2020-05-21 03:15:00|517.5|516.9|517.4|516.8|517.6|517|517.4|516.8|7
1590031200000|2020-05-21 03:20:00|517.6|517|517.6|517|517.6|517|517.6|517|20
1590031500000|2020-05-21 03:25:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|9
1590031800000|2020-05-21 03:30:00|517.6|517|517.5|516.9|517.7|517.1|517.5|516.9|45
1590032100000|2020-05-21 03:35:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|12
1590032400000|2020-05-21 03:40:00|||||||||2
1590032700000|2020-05-21 03:45:00|||||||||1
1590033000000|2020-05-21 03:50:00|517.4|516.8|517.9|517.3|517.9|517.3|517.4|516.8|43
1590033300000|2020-05-21 03:55:00|517.8|517.2|517.6|517|517.8|517.2|517.6|517|32
1590033600000|2020-05-21 04:00:00|||||||||5
1590033900000|2020-05-21 04:05:00|517.5|516.9|517.5|516.9|517.6|517|517.5|516.9|3
1590034200000|2020-05-21 04:10:00|517.6|517|517.6|517|517.6|517|517.6|517|4
1590034500000|2020-05-21 04:15:00|517.5|516.9|517.6|517|517.6|517|517.4|516.8|3
1590034800000|2020-05-21 04:20:00|517.9|517.3|517.8|517.2|517.9|517.3|517.6|517|18
1590035100000|2020-05-21 04:25:00|517.6|517|517.6|517|517.6|517|517.6|517|11
1590035400000|2020-05-21 04:30:00|517.4|516.8|517.1|516.5|517.4|516.8|517.1|516.5|40
1590035700000|2020-05-21 04:35:00|517.3|516.7|517.3|516.7|517.3|516.7|517.2|516.6|6
1590036000000|2020-05-21 04:40:00|517.1|516.5|516.9|516.3|517.1|516.5|516.9|516.3|51
1590036300000|2020-05-21 04:45:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|14
1590036600000|2020-05-21 04:50:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|6
1590036900000|2020-05-21 04:55:00|516.8|516.2|516.9|516.3|516.9|516.3|516.7|516.1|14
1590037200000|2020-05-21 05:00:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|49
1590037500000|2020-05-21 05:05:00|516.6|516|516.6|516|516.6|516|516.6|516|9
1590037800000|2020-05-21 05:10:00|||||||||2
1590038100000|2020-05-21 05:15:00|||||||||4
1590038400000|2020-05-21 05:20:00|516.9|516.3|516.9|516.3|517.1|516.5|516.9|516.3|13
1590038700000|2020-05-21 05:25:00|||||||||2
1590039300000|2020-05-21 05:35:00|||||||||3
1590039600000|2020-05-21 05:40:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|10
1590039900000|2020-05-21 05:45:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|37
1590040200000|2020-05-21 05:50:00|517.4|516.8|517.4|516.8|517.4|516.8|517.4|516.8|15
1590040500000|2020-05-21 05:55:00|517.5|516.9|517.5|516.9|517.6|517|517.4|516.8|6
1590040800000|2020-05-21 06:00:00|517.4|516.8|517.1|516.5|517.4|516.8|517|516.4|15
1590041100000|2020-05-21 06:05:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|27
1590041400000|2020-05-21 06:10:00|517.7|517.1|517.6|517|517.8|517.2|517.6|517|36
1590041700000|2020-05-21 06:15:00|517.7|517.1|517.7|517.1|517.9|517.3|517.6|517|62
1590042000000|2020-05-21 06:20:00|517.6|517|517.6|517|517.9|517.3|517.6|517|5
1590042300000|2020-05-21 06:25:00|517.4|516.8|517.6|517|518.1|517.5|517.4|516.8|56
1590042600000|2020-05-21 06:30:00|517.7|517.1|517.7|517.1|517.8|517.2|517.7|517.1|34
1590042900000|2020-05-21 06:35:00|517.8|517.2|517.7|517.1|517.8|517.2|517.6|517|3
1590043200000|2020-05-21 06:40:00|||||||||5
1590043500000|2020-05-21 06:45:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|32
1590043800000|2020-05-21 06:50:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|55
1590044100000|2020-05-21 06:55:00|517.7|517.1|517.7|517.1|517.8|517.2|517.7|517.1|22
1590044400000|2020-05-21 07:00:00|517.6|517|517.6|517|517.6|517|517.6|517|14
1590044700000|2020-05-21 07:05:00|||||||||43
1590045000000|2020-05-21 07:10:00|517.4|516.8|517.1|516.5|517.4|516.8|516.9|516.3|33
1590045300000|2020-05-21 07:15:00|517|516.4|516.9|516.3|517.1|516.5|516.9|516.3|37
1590045600000|2020-05-21 07:20:00|517|516.4|517.1|516.5|517.2|516.6|517|516.4|21
1590045900000|2020-05-21 07:25:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|32
1590046200000|2020-05-21 07:30:00|517.5|516.9|517.6|517|517.6|517|517.4|516.8|22
1590046500000|2020-05-21 07:35:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|34
1590046800000|2020-05-21 07:40:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|47
1590047100000|2020-05-21 07:45:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|16
1590047400000|2020-05-21 07:50:00|517.6|517|517.9|517.3|517.9|517.3|517.6|517|31
1590047700000|2020-05-21 07:55:00|518.2|517.6|518.1|517.5|518.4|517.8|517.9|517.3|107
1590048000000|2020-05-21 08:00:00|518.4|517.8|518.9|518.3|519.1|518.5|518.4|517.8|319
1590048300000|2020-05-21 08:05:00|518.8|518.2|518.6|518|518.9|518.3|518.6|518|31
1590048600000|2020-05-21 08:10:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|43
1590048900000|2020-05-21 08:15:00|518.6|518|518.6|518|518.9|518.3|518.1|517.5|66
1590049200000|2020-05-21 08:20:00|518.9|518.3|518.9|518.3|519.1|518.5|518.9|518.3|29
1590049500000|2020-05-21 08:25:00|518.6|518|518.7|518.1|518.8|518.2|518.6|518|12
1590049800000|2020-05-21 08:30:00|518.6|518|518.4|517.8|518.6|518|518.1|517.5|51
1590050100000|2020-05-21 08:35:00|||||||||8
1590050400000|2020-05-21 08:40:00|||||||||4
1590050700000|2020-05-21 08:45:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|60
1590051000000|2020-05-21 08:50:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|10
1590051300000|2020-05-21 08:55:00|518.8|518.2|519.9|519.3|519.9|519.3|518.6|518|330
1590051600000|2020-05-21 09:00:00|519.6|519|521.1|520.5|521.1|520.5|519.6|519|216
1590051900000|2020-05-21 09:05:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|143
1590052200000|2020-05-21 09:10:00|520.9|520.3|520.9|520.3|521|520.4|520.6|520|86
1590052500000|2020-05-21 09:15:00|520.6|520|521.1|520.5|521.1|520.5|520.6|520|59
1590052800000|2020-05-21 09:20:00|521.2|520.6|521.1|520.5|521.6|521|520.9|520.3|198
1590053100000|2020-05-21 09:25:00|521.3|520.7|520.6|520|521.4|520.8|520.6|520|153
1590053400000|2020-05-21 09:30:00|520.8|520.2|520.1|519.5|520.8|520.2|519.9|519.3|197
1590053700000|2020-05-21 09:35:00|520|519.4|519.5|518.9|520|519.4|519.4|518.8|217
1590054000000|2020-05-21 09:40:00|519.6|519|519.9|519.3|519.9|519.3|519.6|519|47
1590054300000|2020-05-21 09:45:00|519.8|519.2|519.6|519|519.9|519.3|519.4|518.8|56
1590054600000|2020-05-21 09:50:00|519.4|518.8|519.9|519.3|520.1|519.5|519.4|518.8|92
1590054900000|2020-05-21 09:55:00|520|519.4|519.6|519|520|519.4|519.6|519|33
1590055200000|2020-05-21 10:00:00|519.8|519.2|520.6|520|520.9|520.3|519.8|519.2|174
1590055500000|2020-05-21 10:05:00|520.5|519.9|520.4|519.8|520.6|520|520.4|519.8|22
1590055800000|2020-05-21 10:10:00|520.5|519.9|519.9|519.3|520.6|520|519.9|519.3|75
1590056100000|2020-05-21 10:15:00|519.6|519|519.6|519|519.6|519|519.5|518.9|22
1590056400000|2020-05-21 10:20:00|519.9|519.3|520.4|519.8|520.4|519.8|519.5|518.9|31
1590056700000|2020-05-21 10:25:00|520.9|520.3|520.6|520|521.1|520.5|520.5|519.9|92
1590057000000|2020-05-21 10:30:00|520.4|519.8|520.4|519.8|520.6|520|520.1|519.5|30
1590057300000|2020-05-21 10:35:00|520.1|519.5|521.6|521|521.6|521|520.1|519.5|275
1590057600000|2020-05-21 10:40:00|521.5|520.9|521.2|520.6|521.6|521|520.9|520.3|71
1590057900000|2020-05-21 10:45:00|521.3|520.7|520.4|519.8|521.4|520.8|520.1|519.5|84
1590058200000|2020-05-21 10:50:00|520.3|519.7|520.4|519.8|520.4|519.8|520.1|519.5|78
1590058500000|2020-05-21 10:55:00|520.1|519.5|519.9|519.3|520.1|519.5|519.7|519.1|8
1590058800000|2020-05-21 11:00:00|520.1|519.5|520.1|519.5|520.4|519.8|519.9|519.3|44
1590059100000|2020-05-21 11:05:00|520.2|519.6|520.4|519.8|520.6|520|520.2|519.6|12
1590059400000|2020-05-21 11:10:00|520.5|519.9|519.9|519.3|520.5|519.9|519.9|519.3|88
1590059700000|2020-05-21 11:15:00|519.6|519|520.4|519.8|520.4|519.8|519.6|519|72
1590060000000|2020-05-21 11:20:00|520.1|519.5|520.6|520|520.6|520|520.1|519.5|80
1590060300000|2020-05-21 11:25:00|520.9|520.3|521.2|520.6|521.6|521|520.8|520.2|352
1590060600000|2020-05-21 11:30:00|521.1|520.5|520.8|520.2|521.1|520.5|520.7|520.1|95
1590060900000|2020-05-21 11:35:00|520.7|520.1|520.8|520.2|521.6|521|520.4|519.8|157
1590061200000|2020-05-21 11:40:00|520.7|520.1|520.6|520|520.8|520.2|520.4|519.8|90
1590061500000|2020-05-21 11:45:00|520.8|520.2|519.8|519.2|520.8|520.2|519.8|519.2|179
1590061800000|2020-05-21 11:50:00|520|519.4|520.1|519.5|520.1|519.5|519.8|519.2|107
1590062100000|2020-05-21 11:55:00|520.3|519.7|520.6|520|520.6|520|520.1|519.5|168
1590062400000|2020-05-21 12:00:00|520.4|519.8|520.2|519.6|520.6|520|520.1|519.5|87
1590062700000|2020-05-21 12:05:00|520.1|519.5|520.3|519.7|520.3|519.7|520.1|519.5|121
1590063000000|2020-05-21 12:10:00|520.1|519.5|520.4|519.8|520.6|520|520.1|519.5|141
1590063300000|2020-05-21 12:15:00|520.3|519.7|520.1|519.5|520.4|519.8|519.6|519|207
1590063600000|2020-05-21 12:20:00|520.3|519.7|520.4|519.8|520.7|520.1|520.1|519.5|214
1590063900000|2020-05-21 12:25:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|42
1590064200000|2020-05-21 12:30:00|519.8|519.2|519.8|519.2|520.3|519.7|519.8|519.2|135
1590064500000|2020-05-21 12:35:00|519.9|519.3|520.1|519.5|520.1|519.5|519.9|519.3|78
1590064800000|2020-05-21 12:40:00|519.8|519.2|520.3|519.7|520.3|519.7|519.8|519.2|96
1590067800000|2020-05-21 13:30:00|520.6|520|521.8|521.2|522.8|522.2|520.1|519.5|1442
1590068100000|2020-05-21 13:35:00|521.9|521.3|519.1|518.5|522.1|521.5|518.9|518.3|944
1590068400000|2020-05-21 13:40:00|519.4|518.8|521.9|521.3|521.9|521.3|518.8|518.2|918
1590068700000|2020-05-21 13:45:00|522.1|521.5|521.6|521|522.1|521.5|521.1|520.5|596
1590069000000|2020-05-21 13:50:00|521.8|521.2|521.6|521|521.9|521.3|521.1|520.5|596
1590069300000|2020-05-21 13:55:00|521.4|520.8|521.9|521.3|521.9|521.3|520.6|520|554
1590069600000|2020-05-21 14:00:00|521.4|520.8|523.1|522.5|523.1|522.5|521.4|520.8|1123
1590069900000|2020-05-21 14:05:00|522.8|522.2|523.6|523|523.6|523|522.8|522.2|751
1590070200000|2020-05-21 14:10:00|523.8|523.2|522.6|522|524.3|523.7|522.3|521.7|955
1590070500000|2020-05-21 14:15:00|522.5|521.9|522.6|522|522.9|522.3|522.3|521.7|325
1590070800000|2020-05-21 14:20:00|522.7|522.1|521.8|521.2|522.9|522.3|521.6|521|441
1590071100000|2020-05-21 14:25:00|521.9|521.3|522.1|521.5|522.1|521.5|521.6|521|417
1590071400000|2020-05-21 14:30:00|521.9|521.3|521.1|520.5|522.1|521.5|521.1|520.5|628
1590071700000|2020-05-21 14:35:00|521.3|520.7|519.9|519.3|521.3|520.7|519.6|519|1218
1590072000000|2020-05-21 14:40:00|519.6|519|518.4|517.8|519.9|519.3|517.3|516.7|2285
1590072300000|2020-05-21 14:45:00|518.6|518|517.9|517.3|519.7|519.1|517.6|517|735
1590072600000|2020-05-21 14:50:00|517.7|517.1|517.4|516.8|518.2|517.6|517.1|516.5|623
1590072900000|2020-05-21 14:55:00|517.3|516.7|514.5|513.9|517.5|516.9|513.7|513.1|3483
1590073200000|2020-05-21 15:00:00|514.4|513.8|514.9|514.3|515.2|514.6|512.7|512.1|1554
1590073500000|2020-05-21 15:05:00|514.8|514.2|515.2|514.6|515.5|514.9|514.5|513.9|973
1590073800000|2020-05-21 15:10:00|515|514.4|513|512.4|515.2|514.6|512.7|512.1|972
1590074100000|2020-05-21 15:15:00|513.2|512.6|514.5|513.9|514.5|513.9|513.2|512.6|608
1590074400000|2020-05-21 15:20:00|514.2|513.6|516.5|515.9|516.7|516.1|513.2|512.6|1295
1590074700000|2020-05-21 15:25:00|516.4|515.8|516|515.4|516.7|516.1|515.5|514.9|696
1590075000000|2020-05-21 15:30:00|515.9|515.3|515.5|514.9|516.2|515.6|515.2|514.6|398
1590075300000|2020-05-21 15:35:00|515.3|514.7|517|516.4|517.1|516.5|514.7|514.1|382
1590075600000|2020-05-21 15:40:00|516.9|516.3|516.7|516.1|517.2|516.6|516|515.4|500
1590075900000|2020-05-21 15:45:00|516.5|515.9|515.4|514.8|516.5|515.9|515|514.4|361
1590076200000|2020-05-21 15:50:00|515.2|514.6|515.2|514.6|515.6|515|514.9|514.3|221
1590076500000|2020-05-21 15:55:00|515.5|514.9|516|515.4|516|515.4|515|514.4|285
1590076800000|2020-05-21 16:00:00|515.7|515.1|514.7|514.1|516.2|515.6|514.7|514.1|314
1590077100000|2020-05-21 16:05:00|514.9|514.3|516|515.4|516|515.4|514.7|514.1|114
1590077400000|2020-05-21 16:10:00|515.9|515.3|515.2|514.6|516|515.4|515|514.4|190
1590077700000|2020-05-21 16:15:00|515.5|514.9|517|516.4|517|516.4|515.5|514.9|374
1590078000000|2020-05-21 16:20:00|516.7|516.1|517.2|516.6|517.5|516.9|516.5|515.9|306
1590078300000|2020-05-21 16:25:00|517|516.4|516.7|516.1|517.2|516.6|516.5|515.9|267
1590078600000|2020-05-21 16:30:00|517|516.4|518|517.4|518.3|517.7|516.7|516.1|748
1590078900000|2020-05-21 16:35:00|518.2|517.6|517.4|516.8|518.5|517.9|517.2|516.6|410
1590079200000|2020-05-21 16:40:00|517.1|516.5|516.2|515.6|517.4|516.8|516|515.4|379
1590079500000|2020-05-21 16:45:00|516.5|515.9|515.6|515|516.5|515.9|515.5|514.9|323
1590079800000|2020-05-21 16:50:00|515.7|515.1|516.7|516.1|516.8|516.2|515.7|515.1|94
1590080100000|2020-05-21 16:55:00|516.6|516|516.8|516.2|517|516.4|516.5|515.9|131
1590080400000|2020-05-21 17:00:00|517|516.4|517.3|516.7|517.7|517.1|516.7|516.1|224
1590080700000|2020-05-21 17:05:00|517.2|516.6|518.2|517.6|518.5|517.9|517|516.4|402
1590081000000|2020-05-21 17:10:00|518|517.4|517.3|516.7|518|517.4|517|516.4|644
1590081300000|2020-05-21 17:15:00|517.5|516.9|517.5|516.9|517.8|517.2|517.3|516.7|143
1590081600000|2020-05-21 17:20:00|517.4|516.8|517.8|517.2|518|517.4|517.3|516.7|184
1590081900000|2020-05-21 17:25:00|517.7|517.1|517.4|516.8|517.8|517.2|517|516.4|184
1590082200000|2020-05-21 17:30:00|517.5|516.9|518|517.4|518.2|517.6|517.2|516.6|188
1590082500000|2020-05-21 17:35:00|517.9|517.3|518.8|518.2|519|518.4|517.9|517.3|325
1590082800000|2020-05-21 17:40:00|518.6|518|518|517.4|518.8|518.2|518|517.4|117
1590083100000|2020-05-21 17:45:00|517.9|517.3|515.8|515.2|518|517.4|515.6|515|512
1590083400000|2020-05-21 17:50:00|515.7|515.1|515.6|515|516.1|515.5|515.3|514.7|369
1590083700000|2020-05-21 17:55:00|515.7|515.1|516.3|515.7|516.8|516.2|515.6|515|393
1590084000000|2020-05-21 18:00:00|516.4|515.8|518.6|518|519.1|518.5|516.3|515.7|626
1590084300000|2020-05-21 18:05:00|518.3|517.7|518.5|517.9|520.3|519.7|517.8|517.2|821
1590084600000|2020-05-21 18:10:00|518.8|518.2|516.5|515.9|519.5|518.9|515.8|515.2|1893
1590084900000|2020-05-21 18:15:00|516.4|515.8|516.3|515.7|516.8|516.2|516.3|515.7|812
1590105600000|2020-05-22 00:00:00|515.8|515.2|515.9|515.3|516.5|515.9|514.8|514.2|208
1590105900000|2020-05-22 00:05:00|515.8|515.2|515.1|514.5|515.8|515.2|514.8|514.2|65
1590106200000|2020-05-22 00:10:00|514.8|514.2|514.3|513.7|514.8|514.2|513.3|512.7|255
1590106500000|2020-05-22 00:15:00|514.1|513.5|514.3|513.7|514.3|513.7|513.9|513.3|36
1590106800000|2020-05-22 00:20:00|514.6|514|514.3|513.7|514.6|514|514.3|513.7|10
1590107100000|2020-05-22 00:25:00|514.4|513.8|514.7|514.1|514.8|514.2|514.4|513.8|20
1590107400000|2020-05-22 00:30:00|514.6|514|514.6|514|514.8|514.2|514.5|513.9|25
1590107700000|2020-05-22 00:35:00|514.7|514.1|514.8|514.2|514.8|514.2|514.5|513.9|55
1590108000000|2020-05-22 00:40:00|514.9|514.3|515|514.4|515|514.4|514.8|514.2|7
1590108300000|2020-05-22 00:45:00|515.3|514.7|515.3|514.7|515.3|514.7|515.3|514.7|18
1590108600000|2020-05-22 00:50:00|515|514.4|514.9|514.3|515|514.4|514.8|514.2|9
1590108900000|2020-05-22 00:55:00|514.8|514.2|515.3|514.7|515.3|514.7|514.8|514.2|8
1590109200000|2020-05-22 01:00:00|515.5|514.9|515.5|514.9|515.6|515|515.5|514.9|24
1590109500000|2020-05-22 01:05:00|515.6|515|515.6|515|515.7|515.1|515.5|514.9|8
1590109800000|2020-05-22 01:10:00|515.4|514.8|515.3|514.7|515.4|514.8|515|514.4|34
1590110100000|2020-05-22 01:15:00|515.4|514.8|515.8|515.2|515.8|515.2|515.3|514.7|18
1590110400000|2020-05-22 01:20:00|515.6|515|515.8|515.2|516.3|515.7|515.1|514.5|79
1590110700000|2020-05-22 01:25:00|515.7|515.1|515.7|515.1|515.8|515.2|515.6|515|10
1590111000000|2020-05-22 01:30:00|515.8|515.2|515.4|514.8|515.8|515.2|515.4|514.8|46
1590111300000|2020-05-22 01:35:00|515.5|514.9|515.3|514.7|515.6|515|515.3|514.7|21
1590111600000|2020-05-22 01:40:00|515.1|514.5|515.1|514.5|515.1|514.5|515|514.4|15
1590111900000|2020-05-22 01:45:00|515|514.4|514.3|513.7|515|514.4|514.3|513.7|34
1590112200000|2020-05-22 01:50:00|514.5|513.9|514.5|513.9|514.6|514|514.3|513.7|38
1590112500000|2020-05-22 01:55:00|514.6|514|514.8|514.2|514.8|514.2|514.6|514|9
1590112800000|2020-05-22 02:00:00|514.6|514|514.8|514.2|514.8|514.2|514.5|513.9|13
1590113100000|2020-05-22 02:05:00|514.6|514|514.4|513.8|514.8|514.2|514.4|513.8|19
1590113400000|2020-05-22 02:10:00|514.3|513.7|514.1|513.5|514.5|513.9|514.1|513.5|38
1590113700000|2020-05-22 02:15:00|514|513.4|513.8|513.2|514.1|513.5|513.6|513|23
1590114000000|2020-05-22 02:20:00|514|513.4|514|513.4|514|513.4|513.9|513.3|7
1590114300000|2020-05-22 02:25:00|513.8|513.2|513.6|513|514|513.4|513.5|512.9|14
1590114600000|2020-05-22 02:30:00|513.5|512.9|513.5|512.9|513.8|513.2|513.5|512.9|24
1590114900000|2020-05-22 02:35:00|513.6|513|513.8|513.2|513.8|513.2|513.5|512.9|2
1590115200000|2020-05-22 02:40:00|513.6|513|513.8|513.2|513.8|513.2|513.6|513|9
1590115500000|2020-05-22 02:45:00|514|513.4|514.3|513.7|514.3|513.7|514|513.4|14
1590115800000|2020-05-22 02:50:00|514.4|513.8|514|513.4|514.4|513.8|514|513.4|9
1590116100000|2020-05-22 02:55:00|513.8|513.2|514|513.4|514|513.4|513.8|513.2|7
1590116400000|2020-05-22 03:00:00|514.1|513.5|514.2|513.6|514.2|513.6|514|513.4|4
1590116700000|2020-05-22 03:05:00|514|513.4|514|513.4|514.2|513.6|514|513.4|11
1590117000000|2020-05-22 03:10:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|2
1590117300000|2020-05-22 03:15:00|513.8|513.2|513.5|512.9|513.8|513.2|513.5|512.9|10
1590117600000|2020-05-22 03:20:00|513.6|513|513.3|512.7|513.6|513|513|512.4|20
1590117900000|2020-05-22 03:25:00|513.1|512.5|512.1|511.5|513.1|512.5|512.1|511.5|90
1590118200000|2020-05-22 03:30:00|511.8|511.2|511.8|511.2|511.8|511.2|511.3|510.7|91
1590118500000|2020-05-22 03:35:00|511.6|511|511.6|511|511.6|511|511.3|510.7|36
1590118800000|2020-05-22 03:40:00|511.4|510.8|511.3|510.7|511.6|511|511.3|510.7|18
1590119100000|2020-05-22 03:45:00|511.2|510.6|511.3|510.7|511.6|511|511.2|510.6|28
1590119400000|2020-05-22 03:50:00|511.2|510.6|511.3|510.7|511.3|510.7|511.2|510.6|35
1590119700000|2020-05-22 03:55:00|511.6|511|512.3|511.7|512.4|511.8|511.6|511|75
1590120000000|2020-05-22 04:00:00|512.1|511.5|512.1|511.5|512.3|511.7|512.1|511.5|106
1590120300000|2020-05-22 04:05:00|||||||||8
1590120600000|2020-05-22 04:10:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|23
1590120900000|2020-05-22 04:15:00|512.1|511.5|511.8|511.2|512.1|511.5|511.8|511.2|18
1590121200000|2020-05-22 04:20:00|511.7|511.1|511.6|511|511.7|511.1|511.6|511|53
1590121500000|2020-05-22 04:25:00|511.8|511.2|511.8|511.2|511.8|511.2|511.6|511|36
1590121800000|2020-05-22 04:30:00|512.1|511.5|512.6|512|512.6|512|512.1|511.5|49
1590122100000|2020-05-22 04:35:00|512.4|511.8|512.3|511.7|512.6|512|512.3|511.7|17
1590122400000|2020-05-22 04:40:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|14
1590122700000|2020-05-22 04:45:00|512.3|511.7|512.1|511.5|512.3|511.7|512.1|511.5|17
1590123000000|2020-05-22 04:50:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|16
1590123300000|2020-05-22 04:55:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|24
1590123600000|2020-05-22 05:00:00|511.6|511|511.6|511|511.6|511|511.6|511|14
1590123900000|2020-05-22 05:05:00|511.3|510.7|511.1|510.5|511.3|510.7|511.1|510.5|81
1590124200000|2020-05-22 05:10:00|511.3|510.7|511.6|511|511.6|511|511.3|510.7|74
1590124500000|2020-05-22 05:15:00|511.3|510.7|511.6|511|511.7|511.1|511.3|510.7|32
1590124800000|2020-05-22 05:20:00|||||||||4
1590125100000|2020-05-22 05:25:00|511.4|510.8|511.6|511|511.6|511|511.3|510.7|13
1590125400000|2020-05-22 05:30:00|511.7|511.1|511.8|511.2|511.8|511.2|511.6|511|15
1590125700000|2020-05-22 05:35:00|511.9|511.3|512.1|511.5|512.2|511.6|511.9|511.3|26
1590126000000|2020-05-22 05:40:00|512|511.4|511.8|511.2|512|511.4|511.8|511.2|10
1590126300000|2020-05-22 05:45:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|4
1590126600000|2020-05-22 05:50:00|511.7|511.1|511.8|511.2|511.8|511.2|511.6|511|12
1590126900000|2020-05-22 05:55:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|7
1590127200000|2020-05-22 06:00:00|511.5|510.9|511.5|510.9|511.6|511|511.5|510.9|19
1590127500000|2020-05-22 06:05:00|511.4|510.8|511.6|511|511.6|511|511.3|510.7|30
1590127800000|2020-05-22 06:10:00|511.8|511.2|512|511.4|512.1|511.5|511.8|511.2|54
1590128100000|2020-05-22 06:15:00|512.1|511.5|512.1|511.5|512.3|511.7|512.1|511.5|26
1590128400000|2020-05-22 06:20:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|3
1590128700000|2020-05-22 06:25:00|512.1|511.5|512.1|511.5|512.1|511.5|511.8|511.2|36
1590129000000|2020-05-22 06:30:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|17
1590129300000|2020-05-22 06:35:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|12
1590129600000|2020-05-22 06:40:00|511.8|511.2|512.1|511.5|512.1|511.5|511.8|511.2|26
1590129900000|2020-05-22 06:45:00|512.3|511.7|512.6|512|512.8|512.2|512.3|511.7|21
1590130200000|2020-05-22 06:50:00|512.7|512.1|512.6|512|512.8|512.2|512.6|512|20
1590130500000|2020-05-22 06:55:00|512.7|512.1|511.9|511.3|512.7|512.1|511.9|511.3|40
1590130800000|2020-05-22 07:00:00|511.8|511.2|511.8|511.2|512.1|511.5|511.8|511.2|42
1590131100000|2020-05-22 07:05:00|||||||||121
1590131400000|2020-05-22 07:10:00|||||||||37
1590131700000|2020-05-22 07:15:00|511.6|511|511.6|511|511.6|511|511.6|511|80
1590132000000|2020-05-22 07:20:00|511.3|510.7|511.6|511|511.6|511|511.2|510.6|155
1590132300000|2020-05-22 07:25:00|511.7|511.1|511.8|511.2|511.8|511.2|511.6|511|44
1590132600000|2020-05-22 07:30:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|29
1590132900000|2020-05-22 07:35:00|511.8|511.2|510.8|510.2|511.8|511.2|510.8|510.2|83
1590133200000|2020-05-22 07:40:00|511.1|510.5|510.3|509.7|511.1|510.5|510.3|509.7|258
1590133500000|2020-05-22 07:45:00|510.1|509.5|509.6|509|510.3|509.7|509.3|508.7|213
1590133800000|2020-05-22 07:50:00|509.8|509.2|509.8|509.2|510.1|509.5|509.6|509|43
1590134100000|2020-05-22 07:55:00|509.7|509.1|509.7|509.1|509.8|509.2|509.6|509|35
1590134400000|2020-05-22 08:00:00|509.6|509|510.3|509.7|510.3|509.7|508.3|507.7|178
1590134700000|2020-05-22 08:05:00|510.2|509.6|510|509.4|510.2|509.6|509.8|509.2|15
1590135000000|2020-05-22 08:10:00|510.1|509.5|509.6|509|510.1|509.5|509.3|508.7|62
1590135300000|2020-05-22 08:15:00|509.8|509.2|509.3|508.7|510.1|509.5|509.3|508.7|121
1590135600000|2020-05-22 08:20:00|509.5|508.9|511.1|510.5|511.1|510.5|509.5|508.9|76
1590135900000|2020-05-22 08:25:00|511.3|510.7|511.6|511|511.6|511|511.3|510.7|74
1590136200000|2020-05-22 08:30:00|511.8|511.2|512.3|511.7|512.3|511.7|511.6|511|181
1590136500000|2020-05-22 08:35:00|512.2|511.6|511.6|511|512.9|512.3|511.3|510.7|217
1590136800000|2020-05-22 08:40:00|511.3|510.7|511.6|511|511.8|511.2|511.2|510.6|51
1590137100000|2020-05-22 08:45:00|511.3|510.7|510.6|510|511.3|510.7|510.1|509.5|204
1590137400000|2020-05-22 08:50:00|510.3|509.7|510.5|509.9|510.8|510.2|510.3|509.7|85
1590137700000|2020-05-22 08:55:00|510.3|509.7|509.6|509|510.3|509.7|509.6|509|50
1590138000000|2020-05-22 09:00:00|509.3|508.7|509.5|508.9|509.6|509|509.1|508.5|124
1590138300000|2020-05-22 09:05:00|509.3|508.7|510.1|509.5|510.1|509.5|509.3|508.7|45
1590138600000|2020-05-22 09:10:00|510|509.4|510|509.4|510.1|509.5|509.8|509.2|19
1590138900000|2020-05-22 09:15:00|509.8|509.2|510.3|509.7|510.3|509.7|509.6|509|44
1590139200000|2020-05-22 09:20:00|510.5|509.9|510.3|509.7|511|510.4|510.3|509.7|30
1590139500000|2020-05-22 09:25:00|510.5|509.9|510.6|510|510.8|510.2|510.3|509.7|41
1590139800000|2020-05-22 09:30:00|510.7|510.1|511.1|510.5|511.3|510.7|510.7|510.1|40
1590140100000|2020-05-22 09:35:00|511.2|510.6|511.3|510.7|511.8|511.2|511.2|510.6|54
1590140400000|2020-05-22 09:40:00|511.5|510.9|511.6|511|511.8|511.2|511.4|510.8|57
1590140700000|2020-05-22 09:45:00|511.5|510.9|511.3|510.7|511.6|511|511.3|510.7|14
1590141000000|2020-05-22 09:50:00|511.5|510.9|510.5|509.9|511.6|511|510.4|509.8|54
1590141300000|2020-05-22 09:55:00|510.4|509.8|510.8|510.2|510.8|510.2|510.3|509.7|37
1590141600000|2020-05-22 10:00:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|20
1590141900000|2020-05-22 10:05:00|510.4|509.8|510.3|509.7|510.8|510.2|510.3|509.7|19
1590142200000|2020-05-22 10:10:00|510.1|509.5|510|509.4|510.1|509.5|509.5|508.9|94
1590142500000|2020-05-22 10:15:00|510.1|509.5|509.7|509.1|510.1|509.5|509.6|509|28
1590142800000|2020-05-22 10:20:00|509.6|509|509.8|509.2|510.1|509.5|509.6|509|196
1590143100000|2020-05-22 10:25:00|510|509.4|510.3|509.7|510.3|509.7|510|509.4|19
1590143400000|2020-05-22 10:30:00|510.1|509.5|509.8|509.2|510.8|510.2|509.6|509|48
1590143700000|2020-05-22 10:35:00|509.7|509.1|510|509.4|510|509.4|509.6|509|33
1590144000000|2020-05-22 10:40:00|509.8|509.2|509.7|509.1|510.1|509.5|509.6|509|27
1590144300000|2020-05-22 10:45:00|509.8|509.2|509.3|508.7|509.8|509.2|509.1|508.5|152
1590144600000|2020-05-22 10:50:00|509.1|508.5|509.3|508.7|509.3|508.7|509.1|508.5|19
1590144900000|2020-05-22 10:55:00|509.6|509|509.6|509|509.6|509|509.5|508.9|32
1590145200000|2020-05-22 11:00:00|509.5|508.9|509.8|509.2|510.1|509.5|509.5|508.9|26
1590145500000|2020-05-22 11:05:00|510.1|509.5|510.3|509.7|510.8|510.2|510.1|509.5|71
1590145800000|2020-05-22 11:10:00|510.5|509.9|510.1|509.5|510.6|510|510.1|509.5|44
1590146100000|2020-05-22 11:15:00|510|509.4|508.8|508.2|510|509.4|508.7|508.1|49
1590146400000|2020-05-22 11:20:00|509|508.4|509.1|508.5|509.3|508.7|509|508.4|48
1590146700000|2020-05-22 11:25:00|509.3|508.7|509.3|508.7|509.5|508.9|509.3|508.7|66
1590147000000|2020-05-22 11:30:00|509.5|508.9|510.1|509.5|510.2|509.6|509.5|508.9|226
1590147300000|2020-05-22 11:35:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|49
1590147600000|2020-05-22 11:40:00|509.8|509.2|509.5|508.9|509.8|509.2|509.3|508.7|83
1590147900000|2020-05-22 11:45:00|509.3|508.7|509.8|509.2|509.8|509.2|509.3|508.7|72
1590148200000|2020-05-22 11:50:00|510|509.4|509.8|509.2|510.6|510|509.8|509.2|68
1590148500000|2020-05-22 11:55:00|509.9|509.3|509.6|509|510|509.4|509.6|509|18
1590148800000|2020-05-22 12:00:00|509.7|509.1|509.3|508.7|509.9|509.3|509|508.4|72
1590149100000|2020-05-22 12:05:00|509.6|509|509.3|508.7|509.6|509|509.1|508.5|69
1590149400000|2020-05-22 12:10:00|509.5|508.9|509.1|508.5|509.6|509|508.9|508.3|63
1590149700000|2020-05-22 12:15:00|509.3|508.7|508.2|507.6|509.3|508.7|508.1|507.5|345
1590150000000|2020-05-22 12:20:00|508.3|507.7|507.9|507.3|508.4|507.8|507.8|507.2|198
1590150300000|2020-05-22 12:25:00|507.8|507.2|507.9|507.3|507.9|507.3|506.9|506.3|286
1590150600000|2020-05-22 12:30:00|508.1|507.5|508.1|507.5|508.1|507.5|507.9|507.3|113
1590150900000|2020-05-22 12:35:00|508.2|507.6|508.3|507.7|508.4|507.8|508.1|507.5|88
1590151200000|2020-05-22 12:40:00|508.4|507.8|508.1|507.5|508.6|508|507.2|506.6|165
1590154200000|2020-05-22 13:30:00|508.3|507.7|507.1|506.5|509.3|508.7|506.4|505.8|1886
1590154500000|2020-05-22 13:35:00|506.9|506.3|507.3|506.7|507.8|507.2|506.4|505.8|842
1590154800000|2020-05-22 13:40:00|507.1|506.5|506.9|506.3|507.2|506.6|506.5|505.9|524
1590155100000|2020-05-22 13:45:00|506.6|506|507.1|506.5|507.4|506.8|506.4|505.8|553
1590155400000|2020-05-22 13:50:00|507|506.4|506.9|506.3|507.4|506.8|506.4|505.8|603
1590155700000|2020-05-22 13:55:00|507.1|506.5|507.2|506.6|507.2|506.6|505.4|504.8|747
1590156000000|2020-05-22 14:00:00|506.9|506.3|507.4|506.8|507.4|506.8|506.4|505.8|631
1590156300000|2020-05-22 14:05:00|507.2|506.6|506.6|506|507.6|507|506.1|505.5|427
1590156600000|2020-05-22 14:10:00|506.4|505.8|506.1|505.5|506.6|506|505.9|505.3|643
1590156900000|2020-05-22 14:15:00|506|505.4|504.4|503.8|506.1|505.5|504.2|503.6|973
1590157200000|2020-05-22 14:20:00|504.6|504|505.6|505|505.6|505|504.1|503.5|648
1590157500000|2020-05-22 14:25:00|505.7|505.1|506.1|505.5|506.6|506|504.9|504.3|610
1590157800000|2020-05-22 14:30:00|505.9|505.3|507.6|507|507.6|507|505.9|505.3|862
1590158100000|2020-05-22 14:35:00|507.8|507.2|507.4|506.8|508.2|507.6|506.9|506.3|671
1590158400000|2020-05-22 14:40:00|507.6|507|506.5|505.9|507.9|507.3|506.4|505.8|650
1590158700000|2020-05-22 14:45:00|506.6|506|506.1|505.5|506.6|506|505.9|505.3|321
1590159000000|2020-05-22 14:50:00|506.4|505.8|506.4|505.8|506.4|505.8|505.9|505.3|163
1590159300000|2020-05-22 14:55:00|506.6|506|507.4|506.8|507.9|507.3|506.6|506|340
1590159600000|2020-05-22 15:00:00|507.5|506.9|506.8|506.2|507.6|507|506.7|506.1|556
1590159900000|2020-05-22 15:05:00|506.7|506.1|508.1|507.5|508.1|507.5|506.6|506|290
1590160200000|2020-05-22 15:10:00|508.4|507.8|507.9|507.3|508.4|507.8|507.7|507.1|252
1590160500000|2020-05-22 15:15:00|508|507.4|508.9|508.3|509.1|508.5|507.9|507.3|291
1590160800000|2020-05-22 15:20:00|509.2|508.6|510.2|509.6|510.4|509.8|509.2|508.6|377
1590161100000|2020-05-22 15:25:00|509.9|509.3|509.4|508.8|510.4|509.8|509.4|508.8|306
1590161400000|2020-05-22 15:30:00|509.7|509.1|509.4|508.8|509.7|509.1|509.4|508.8|260
1590161700000|2020-05-22 15:35:00|509.2|508.6|508.7|508.1|509.7|509.1|508.7|508.1|768
1590162000000|2020-05-22 15:40:00|508.6|508|508.7|508.1|508.7|508.1|508.2|507.6|273
1590162300000|2020-05-22 15:45:00|508.6|508|508.2|507.6|508.6|508|507.7|507.1|355
1590162600000|2020-05-22 15:50:00|508.1|507.5|508.5|507.9|508.7|508.1|507.9|507.3|183
1590162900000|2020-05-22 15:55:00|508.6|508|508.5|507.9|508.7|508.1|508.2|507.6|129
1590163200000|2020-05-22 16:00:00|508.7|508.1|509|508.4|509|508.4|508.6|508|126
1590163500000|2020-05-22 16:05:00|509.1|508.5|509.5|508.9|510.2|509.6|509|508.4|274
1590163800000|2020-05-22 16:10:00|509.4|508.8|509.4|508.8|509.5|508.9|509.2|508.6|250
1590164100000|2020-05-22 16:15:00|509.3|508.7|510|509.4|510.2|509.6|509.3|508.7|149
1590164400000|2020-05-22 16:20:00|510.1|509.5|510|509.4|510.2|509.6|509.7|509.1|169
1590164700000|2020-05-22 16:25:00|509.8|509.2|510.2|509.6|510.2|509.6|509.8|509.2|109
1590165000000|2020-05-22 16:30:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|172
1590165300000|2020-05-22 16:35:00|510.5|509.9|509.7|509.1|510.5|509.9|509.7|509.1|254
1590165600000|2020-05-22 16:40:00|509.8|509.2|510|509.4|510.2|509.6|509.7|509.1|108
1590165900000|2020-05-22 16:45:00|509.9|509.3|510.2|509.6|510.5|509.9|509.5|508.9|233
1590166200000|2020-05-22 16:50:00|510|509.4|509.5|508.9|510.2|509.6|509.5|508.9|140
1590166500000|2020-05-22 16:55:00|509.7|509.1|509.7|509.1|510|509.4|509.5|508.9|218
1590166800000|2020-05-22 17:00:00|509.8|509.2|510.2|509.6|510.2|509.6|509.8|509.2|67
1590167100000|2020-05-22 17:05:00|510.1|509.5|510|509.4|510.5|509.9|510|509.4|163
1590167400000|2020-05-22 17:10:00|509.7|509.1|509.8|509.2|510|509.4|509.5|508.9|391
1590167700000|2020-05-22 17:15:00|509.7|509.1|510|509.4|510|509.4|509.5|508.9|65
1590168000000|2020-05-22 17:20:00|509.9|509.3|509.8|509.2|510.2|509.6|509.7|509.1|133
1590168300000|2020-05-22 17:25:00|509.7|509.1|510|509.4|510|509.4|509.3|508.7|222
1590168600000|2020-05-22 17:30:00|509.8|509.2|509.7|509.1|510|509.4|509.5|508.9|276
1590168900000|2020-05-22 17:35:00|509.6|509|509.8|509.2|510|509.4|509.3|508.7|213
1590169200000|2020-05-22 17:40:00|509.7|509.1|509.5|508.9|509.8|509.2|509.2|508.6|147
1590169500000|2020-05-22 17:45:00|509.4|508.8|509.3|508.7|509.5|508.9|509.2|508.6|94
1590169800000|2020-05-22 17:50:00|509.5|508.9|510.2|509.6|510.5|509.9|509.5|508.9|251
1590170100000|2020-05-22 17:55:00|510|509.4|511.2|510.6|511.3|510.7|510|509.4|931
1590170400000|2020-05-22 18:00:00|511.4|510.8|511|510.4|512.4|511.8|510.8|510.2|941
1590170700000|2020-05-22 18:05:00|511.2|510.6|510|509.4|511.2|510.6|509.9|509.3|562
1590171000000|2020-05-22 18:10:00|510.1|509.5|509.5|508.9|510.5|509.9|509.3|508.7|1970
1590171300000|2020-05-22 18:15:00|509.4|508.8|509.5|508.9|510|509.4|509.1|508.5|1169
1590451200000|2020-05-26 00:00:00|506.2|505.6|507.7|507.1|508.7|508.1|505.7|505.1|583
1590451500000|2020-05-26 00:05:00|507.9|507.3|508.3|507.7|509.1|508.5|507.9|507.3|150
1590451800000|2020-05-26 00:10:00|508.2|507.6|507.9|507.3|508.3|507.7|506.9|506.3|184
1590452100000|2020-05-26 00:15:00|508|507.4|509.4|508.8|509.7|509.1|508|507.4|217
1590452400000|2020-05-26 00:20:00|509.5|508.9|509.4|508.8|510.1|509.5|509.4|508.8|115
1590452700000|2020-05-26 00:25:00|509.5|508.9|509.4|508.8|509.6|509|509.2|508.6|32
1590453000000|2020-05-26 00:30:00|509.5|508.9|509.6|509|509.6|509|509.4|508.8|21
1590453300000|2020-05-26 00:35:00|509.4|508.8|509.4|508.8|509.9|509.3|509.4|508.8|28
1590453600000|2020-05-26 00:40:00|509.6|509|510.9|510.3|510.9|510.3|509.6|509|134
1590453900000|2020-05-26 00:45:00|510.6|510|510.9|510.3|511.4|510.8|510.6|510|70
1590454200000|2020-05-26 00:50:00|510.6|510|510.6|510|510.8|510.2|510.6|510|19
1590454500000|2020-05-26 00:55:00|510.7|510.1|509.9|509.3|510.7|510.1|509.5|508.9|50
1590454800000|2020-05-26 01:00:00|510|509.4|509.9|509.3|510.1|509.5|509.9|509.3|18
1590455100000|2020-05-26 01:05:00|509.8|509.2|510|509.4|510|509.4|509.7|509.1|29
1590455400000|2020-05-26 01:10:00|510.1|509.5|510.4|509.8|510.5|509.9|510.1|509.5|22
1590455700000|2020-05-26 01:15:00|510.3|509.7|509.9|509.3|510.3|509.7|509.9|509.3|16
1590456000000|2020-05-26 01:20:00|510|509.4|510.4|509.8|510.5|509.9|510|509.4|66
1590456300000|2020-05-26 01:25:00|510.3|509.7|509.2|508.6|510.3|509.7|508.9|508.3|122
1590456600000|2020-05-26 01:30:00|509.4|508.8|509.4|508.8|509.7|509.1|509.2|508.6|22
1590456900000|2020-05-26 01:35:00|509.6|509|509.4|508.8|509.6|509|509.4|508.8|10
1590457200000|2020-05-26 01:40:00|509.5|508.9|509.4|508.8|509.5|508.9|509.4|508.8|2
1590457500000|2020-05-26 01:45:00|509.6|509|509.7|509.1|509.7|509.1|509.4|508.8|26
1590457800000|2020-05-26 01:50:00|509.5|508.9|509.5|508.9|509.9|509.3|509.4|508.8|23
1590458100000|2020-05-26 01:55:00|509.4|508.8|509.9|509.3|509.9|509.3|509.4|508.8|12
1590458400000|2020-05-26 02:00:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|9
1590458700000|2020-05-26 02:05:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|14
1590459000000|2020-05-26 02:10:00|509.9|509.3|510.2|509.6|510.2|509.6|509.9|509.3|12
1590459300000|2020-05-26 02:15:00|510.3|509.7|510.2|509.6|510.3|509.7|510.1|509.5|4
1590459600000|2020-05-26 02:20:00|510|509.4|510.2|509.6|510.2|509.6|510|509.4|5
1590459900000|2020-05-26 02:25:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|2
1590460200000|2020-05-26 02:30:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|1
1590460500000|2020-05-26 02:35:00|510|509.4|509.9|509.3|510.2|509.6|509.9|509.3|8
1590460800000|2020-05-26 02:40:00|509.8|509.2|510.2|509.6|510.2|509.6|509.7|509.1|37
1590461400000|2020-05-26 02:50:00|510|509.4|510.2|509.6|510.2|509.6|509.9|509.3|8
1590461700000|2020-05-26 02:55:00|510.1|509.5|510.1|509.5|510.1|509.5|509.9|509.3|4
1590462000000|2020-05-26 03:00:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|1
1590462300000|2020-05-26 03:05:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|13
1590462600000|2020-05-26 03:10:00|510.2|509.6|510.2|509.6|510.2|509.6|510.1|509.5|4
1590462900000|2020-05-26 03:15:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|2
1590463200000|2020-05-26 03:20:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|1
1590463500000|2020-05-26 03:25:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|5
1590463800000|2020-05-26 03:30:00|510.3|509.7|510.2|509.6|510.4|509.8|510.2|509.6|10
1590464100000|2020-05-26 03:35:00|510.3|509.7|510.7|510.1|510.7|510.1|510.3|509.7|13
1590464400000|2020-05-26 03:40:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|8
1590464700000|2020-05-26 03:45:00|510.6|510|510.5|509.9|510.7|510.1|510.4|509.8|13
1590465000000|2020-05-26 03:50:00|510.4|509.8|510.6|510|510.6|510|510.4|509.8|18
1590465300000|2020-05-26 03:55:00|510.5|509.9|510.9|510.3|510.9|510.3|510.4|509.8|23
1590465600000|2020-05-26 04:00:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|16
1590465900000|2020-05-26 04:05:00|510.8|510.2|510.7|510.1|510.8|510.2|510.7|510.1|7
1590466200000|2020-05-26 04:10:00|510.8|510.2|510.7|510.1|510.9|510.3|510.7|510.1|13
1590466500000|2020-05-26 04:15:00|||||||||2
1590466800000|2020-05-26 04:20:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|5
1590467100000|2020-05-26 04:25:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|18
1590467400000|2020-05-26 04:30:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|82
1590467700000|2020-05-26 04:35:00|||||||||30
1590468000000|2020-05-26 04:40:00|||||||||8
1590468300000|2020-05-26 04:45:00|511.2|510.6|511.4|510.8|511.4|510.8|511.2|510.6|23
1590468600000|2020-05-26 04:50:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|21
1590468900000|2020-05-26 04:55:00|511.4|510.8|511.4|510.8|511.4|510.8|511.4|510.8|36
1590469200000|2020-05-26 05:00:00|||||||||2
1590469500000|2020-05-26 05:05:00|511.2|510.6|510.9|510.3|511.2|510.6|510.9|510.3|27
1590469800000|2020-05-26 05:10:00|510.8|510.2|511.2|510.6|511.2|510.6|510.7|510.1|26
1590470100000|2020-05-26 05:15:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|15
1590470400000|2020-05-26 05:20:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|24
1590470700000|2020-05-26 05:25:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|3
1590471000000|2020-05-26 05:30:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|8
1590471300000|2020-05-26 05:35:00|510.6|510|510.8|510.2|510.9|510.3|510.4|509.8|16
1590471600000|2020-05-26 05:40:00|510.7|510.1|510.7|510.1|510.7|510.1|510.6|510|5
1590471900000|2020-05-26 05:45:00|510.4|509.8|510.6|510|510.7|510.1|510.4|509.8|11
1590472200000|2020-05-26 05:50:00|510.5|509.9|510.9|510.3|510.9|510.3|510.4|509.8|12
1590472500000|2020-05-26 05:55:00|510.7|510.1|510.7|510.1|510.7|510.1|510.4|509.8|36
1590472800000|2020-05-26 06:00:00|510.5|509.9|510.7|510.1|510.9|510.3|510.4|509.8|32
1590473100000|2020-05-26 06:05:00|510.8|510.2|510.2|509.6|510.8|510.2|510.2|509.6|27
1590473400000|2020-05-26 06:10:00|510.3|509.7|510.2|509.6|510.3|509.7|510.2|509.6|15
1590473700000|2020-05-26 06:15:00|510.3|509.7|510.2|509.6|510.4|509.8|510.2|509.6|11
1590474000000|2020-05-26 06:20:00|510.4|509.8|510.1|509.5|510.4|509.8|510.1|509.5|10
1590474300000|2020-05-26 06:25:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|24
1590474600000|2020-05-26 06:30:00|||||||||10
1590474900000|2020-05-26 06:35:00|510.2|509.6|509.1|508.5|510.4|509.8|509.1|508.5|97
1590475200000|2020-05-26 06:40:00|509.2|508.6|509.3|508.7|509.7|509.1|509.2|508.6|43
1590475500000|2020-05-26 06:45:00|509.2|508.6|509.2|508.6|509.6|509|509.2|508.6|31
1590475800000|2020-05-26 06:50:00|509.1|508.5|508.4|507.8|509.2|508.6|508.4|507.8|55
1590476100000|2020-05-26 06:55:00|508.6|508|508.8|508.2|508.9|508.3|508.5|507.9|73
1590476400000|2020-05-26 07:00:00|508.7|508.1|508.8|508.2|508.9|508.3|508.4|507.8|32
1590476700000|2020-05-26 07:05:00|508.9|508.3|508.4|507.8|508.9|508.3|508.4|507.8|55
1590477000000|2020-05-26 07:10:00|508.2|507.6|508.2|507.6|508.4|507.8|508.1|507.5|63
1590477300000|2020-05-26 07:15:00|508.3|507.7|508.4|507.8|508.7|508.1|508.2|507.6|50
1590477600000|2020-05-26 07:20:00|508.5|507.9|508.6|508|508.7|508.1|508.4|507.8|55
1590477900000|2020-05-26 07:25:00|508.4|507.8|508.1|507.5|508.6|508|508.1|507.5|26
1590478200000|2020-05-26 07:30:00|507.9|507.3|507.2|506.6|507.9|507.3|506.6|506|239
1590478500000|2020-05-26 07:35:00|507.4|506.8|507.9|507.3|508.4|507.8|507.4|506.8|78
1590478800000|2020-05-26 07:40:00|507.7|507.1|508.1|507.5|508.4|507.8|507.7|507.1|60
1590479100000|2020-05-26 07:45:00|508|507.4|508.7|508.1|508.7|508.1|507.9|507.3|62
1590479400000|2020-05-26 07:50:00|508.9|508.3|508.4|507.8|508.9|508.3|508.4|507.8|112
1590479700000|2020-05-26 07:55:00|508.6|508|508.5|507.9|508.7|508.1|508.4|507.8|33
1590480000000|2020-05-26 08:00:00|508.4|507.8|508.4|507.8|508.7|508.1|508.4|507.8|20
1590480300000|2020-05-26 08:05:00|508.2|507.6|508.2|507.6|508.4|507.8|508.2|507.6|26
1590480600000|2020-05-26 08:10:00|508.3|507.7|508.4|507.8|508.7|508.1|508.2|507.6|22
1590480900000|2020-05-26 08:15:00|508.6|508|508.9|508.3|509.2|508.6|508.6|508|43
1590481200000|2020-05-26 08:20:00|509.2|508.6|508.7|508.1|509.4|508.8|508.6|508|51
1590481500000|2020-05-26 08:25:00|508.6|508|507.9|507.3|508.7|508.1|507.9|507.3|12
1590481800000|2020-05-26 08:30:00|507.7|507.1|507.2|506.6|507.7|507.1|507.2|506.6|22
1590482100000|2020-05-26 08:35:00|507.3|506.7|508.4|507.8|508.4|507.8|507.2|506.6|62
1590482400000|2020-05-26 08:40:00|508.2|507.6|508.4|507.8|508.9|508.3|508.1|507.5|44
1590482700000|2020-05-26 08:45:00|508.6|508|508|507.4|508.6|508|507.4|506.8|50
1590483000000|2020-05-26 08:50:00|507.9|507.3|508.4|507.8|508.9|508.3|507.2|506.6|105
1590483300000|2020-05-26 08:55:00|508.5|507.9|508.7|508.1|508.9|508.3|508.4|507.8|50
1590483600000|2020-05-26 09:00:00|508.9|508.3|508.6|508|509.4|508.8|508.6|508|100
1590483900000|2020-05-26 09:05:00|508.7|508.1|508.6|508|508.7|508.1|507.9|507.3|100
1590484200000|2020-05-26 09:10:00|508.7|508.1|509.3|508.7|509.4|508.8|508.7|508.1|39
1590484500000|2020-05-26 09:15:00|509.2|508.6|509.6|509|509.7|509.1|509.1|508.5|51
1590484800000|2020-05-26 09:20:00|509.7|509.1|510.4|509.8|510.6|510|509.7|509.1|58
1590485100000|2020-05-26 09:25:00|510.5|509.9|510.4|509.8|510.6|510|510.4|509.8|39
1590485400000|2020-05-26 09:30:00|510.6|510|509.4|508.8|510.7|510.1|509.3|508.7|85
1590485700000|2020-05-26 09:35:00|509.6|509|508.9|508.3|509.9|509.3|508.9|508.3|73
1590486000000|2020-05-26 09:40:00|508.7|508.1|509.4|508.8|509.4|508.8|508.6|508|52
1590486300000|2020-05-26 09:45:00|509.3|508.7|509.5|508.9|509.5|508.9|509.2|508.6|15
1590486600000|2020-05-26 09:50:00|509.4|508.8|509.4|508.8|509.5|508.9|509.4|508.8|14
1590486900000|2020-05-26 09:55:00|509.5|508.9|508.9|508.3|509.5|508.9|508.9|508.3|30
1590487200000|2020-05-26 10:00:00|509|508.4|509.3|508.7|509.4|508.8|509|508.4|33
1590487500000|2020-05-26 10:05:00|509.2|508.6|509|508.4|509.2|508.6|508.9|508.3|20
1590487800000|2020-05-26 10:10:00|509.1|508.5|508.9|508.3|509.2|508.6|508.9|508.3|11
1590488100000|2020-05-26 10:15:00|508.8|508.2|509.4|508.8|509.6|509|508.7|508.1|30
1590488400000|2020-05-26 10:20:00|509.7|509.1|510.2|509.6|510.2|509.6|509.6|509|15
1590488700000|2020-05-26 10:25:00|510.1|509.5|509.7|509.1|510.1|509.5|509.6|509|5
1590489000000|2020-05-26 10:30:00|509.6|509|509.7|509.1|509.7|509.1|509.3|508.7|15
1590489300000|2020-05-26 10:35:00|509.5|508.9|509.9|509.3|509.9|509.3|509.4|508.8|15
1590489600000|2020-05-26 10:40:00|510|509.4|510.2|509.6|510.2|509.6|509.9|509.3|12
1590489900000|2020-05-26 10:45:00|510.1|509.5|509.7|509.1|510.1|509.5|509.7|509.1|38
1590490200000|2020-05-26 10:50:00|509.6|509|509.6|509|509.7|509.1|509.4|508.8|13
1590490500000|2020-05-26 10:55:00|509.5|508.9|509.7|509.1|509.7|509.1|509.4|508.8|14
1590490800000|2020-05-26 11:00:00|509.5|508.9|509.2|508.6|509.6|509|509.2|508.6|21
1590491100000|2020-05-26 11:05:00|509.1|508.5|509.2|508.6|509.2|508.6|508.9|508.3|16
1590491400000|2020-05-26 11:10:00|509.6|509|509.5|508.9|509.9|509.3|509.5|508.9|30
1590491700000|2020-05-26 11:15:00|509.4|508.8|509.4|508.8|509.4|508.8|509.1|508.5|18
1590492000000|2020-05-26 11:20:00|509.3|508.7|508.9|508.3|509.4|508.8|508.9|508.3|21
1590492300000|2020-05-26 11:25:00|508.7|508.1|507.7|507.1|508.7|508.1|507.7|507.1|55
1590492600000|2020-05-26 11:30:00|507.8|507.2|508.2|507.6|508.4|507.8|507.7|507.1|35
1590492900000|2020-05-26 11:35:00|507.9|507.3|508.5|507.9|508.7|508.1|507.9|507.3|35
1590493200000|2020-05-26 11:40:00|508.6|508|508.2|507.6|508.6|508|508.2|507.6|36
1590493500000|2020-05-26 11:45:00|508.1|507.5|509|508.4|509|508.4|507.9|507.3|35
1590493800000|2020-05-26 11:50:00|508.9|508.3|508.9|508.3|509.1|508.5|508.3|507.7|138
1590494100000|2020-05-26 11:55:00|509.1|508.5|509.2|508.6|509.4|508.8|508.9|508.3|54
1590494400000|2020-05-26 12:00:00|509.3|508.7|508.9|508.3|509.4|508.8|508.9|508.3|28
1590494700000|2020-05-26 12:05:00|509|508.4|509.1|508.5|509.4|508.8|508.6|508|61
1590495000000|2020-05-26 12:10:00|509.2|508.6|509.7|509.1|509.7|509.1|509.2|508.6|76
1590495300000|2020-05-26 12:15:00|509.9|509.3|508.7|508.1|510|509.4|508.7|508.1|72
1590495600000|2020-05-26 12:20:00|508.4|507.8|508.7|508.1|508.9|508.3|508.4|507.8|27
1590495900000|2020-05-26 12:25:00|508.4|507.8|508.4|507.8|508.9|508.3|508.2|507.6|37
1590496200000|2020-05-26 12:30:00|508.6|508|508.4|507.8|508.7|508.1|508.4|507.8|27
1590496500000|2020-05-26 12:35:00|508.7|508.1|508.7|508.1|508.7|508.1|508.4|507.8|25
1590496800000|2020-05-26 12:40:00|508.5|507.9|508.4|507.8|508.9|508.3|508.3|507.7|63
1590499800000|2020-05-26 13:30:00|509.2|508.6|509.4|508.8|510.9|510.3|508.2|507.6|1194
1590500100000|2020-05-26 13:35:00|509.3|508.7|509.7|509.1|510.2|509.6|508.7|508.1|786
1590500400000|2020-05-26 13:40:00|509.4|508.8|509.9|509.3|510.2|509.6|508.7|508.1|391
1590500700000|2020-05-26 13:45:00|510.2|509.6|512.3|511.7|512.8|512.2|510.2|509.6|1752
1590501000000|2020-05-26 13:50:00|512.1|511.5|512.4|511.8|512.9|512.3|511.2|510.6|619
1590501300000|2020-05-26 13:55:00|512.5|511.9|512.2|511.6|512.6|512|510.9|510.3|433
1590501600000|2020-05-26 14:00:00|512.1|511.5|511.6|511|512.6|512|511.4|510.8|311
1590501900000|2020-05-26 14:05:00|511.8|511.2|511.1|510.5|512.1|511.5|511.1|510.5|371
1590502200000|2020-05-26 14:10:00|510.9|510.3|510.4|509.8|511.2|510.6|509.9|509.3|617
1590502500000|2020-05-26 14:15:00|510.7|510.1|510.7|510.1|510.9|510.3|509.9|509.3|267
1590502800000|2020-05-26 14:20:00|510.6|510|509.9|509.3|510.7|510.1|509.7|509.1|251
1590503100000|2020-05-26 14:25:00|510.2|509.6|510.7|510.1|510.7|510.1|509.2|508.6|529
1590503400000|2020-05-26 14:30:00|510.9|510.3|509.9|509.3|511.4|510.8|509.9|509.3|223
1590503700000|2020-05-26 14:35:00|509.8|509.2|508.2|507.6|509.8|509.2|507.3|506.7|591
1590504000000|2020-05-26 14:40:00|508|507.4|507.2|506.6|508.2|507.6|507|506.4|380
1590504300000|2020-05-26 14:45:00|507.5|506.9|508.5|507.9|509|508.4|507.2|506.6|927
1590504600000|2020-05-26 14:50:00|508.6|508|508.7|508.1|509|508.4|508.5|507.9|135
1590504900000|2020-05-26 14:55:00|508.5|507.9|508.7|508.1|509.1|508.5|508.5|507.9|170
1590505200000|2020-05-26 15:00:00|508.8|508.2|510|509.4|510|509.4|508.7|508.1|226
1590505500000|2020-05-26 15:05:00|509.8|509.2|507.5|506.9|510.2|509.6|507.5|506.9|482
1590505800000|2020-05-26 15:10:00|507.7|507.1|507|506.4|508|507.4|507|506.4|309
1590506100000|2020-05-26 15:15:00|506.8|506.2|506.5|505.9|507|506.4|506.3|505.7|1201
1590506400000|2020-05-26 15:20:00|506.6|506|507.3|506.7|507.5|506.9|506.3|505.7|668
1590506700000|2020-05-26 15:25:00|507.5|506.9|507.7|507.1|508|507.4|507.2|506.6|395
1590507000000|2020-05-26 15:30:00|507.5|506.9|508|507.4|508|507.4|507.2|506.6|420
1590507300000|2020-05-26 15:35:00|508.2|507.6|508.5|507.9|508.8|508.2|508|507.4|220
1590507600000|2020-05-26 15:40:00|508.7|508.1|509.3|508.7|509.7|509.1|508.5|507.9|610
1590507900000|2020-05-26 15:45:00|509.4|508.8|509.7|509.1|509.7|509.1|508.9|508.3|190
1590508200000|2020-05-26 15:50:00|509.6|509|510.4|509.8|510.4|509.8|509.6|509|178
1590508500000|2020-05-26 15:55:00|510.2|509.6|510.4|509.8|510.7|510.1|509.9|509.3|282
1590508800000|2020-05-26 16:00:00|510.5|509.9|510.5|509.9|511.1|510.5|510.2|509.6|469
1590509100000|2020-05-26 16:05:00|510.6|510|511.2|510.6|511.2|510.6|510.5|509.9|180
1590509400000|2020-05-26 16:10:00|511|510.4|511|510.4|511.2|510.6|510.7|510.1|193
1590509700000|2020-05-26 16:15:00|510.9|510.3|511.7|511.1|511.9|511.3|510.9|510.3|224
1590510000000|2020-05-26 16:20:00|511.9|511.3|512.4|511.8|512.9|512.3|511.9|511.3|260
1590510300000|2020-05-26 16:25:00|512.7|512.1|512.1|511.5|513.4|512.8|511.9|511.3|924
1590510600000|2020-05-26 16:30:00|512.2|511.6|511.4|510.8|512.4|511.8|511.4|510.8|192
1590510900000|2020-05-26 16:35:00|511.6|511|511.9|511.3|512.6|512|511.6|511|319
1590511200000|2020-05-26 16:40:00|512.1|511.5|512.2|511.6|512.4|511.8|511.7|511.1|104
1590511500000|2020-05-26 16:45:00|511.9|511.3|511.9|511.3|512.2|511.6|511.5|510.9|201
1590511800000|2020-05-26 16:50:00|511.8|511.2|510.4|509.8|512.2|511.6|510.4|509.8|407
1590512100000|2020-05-26 16:55:00|510.5|509.9|510.7|510.1|511.2|510.6|510.4|509.8|144
1590512400000|2020-05-26 17:00:00|510.8|510.2|511|510.4|511.2|510.6|510.7|510.1|102
1590512700000|2020-05-26 17:05:00|510.9|510.3|510.7|510.1|511.4|510.8|510.5|509.9|121
1590513000000|2020-05-26 17:10:00|510.9|510.3|509.7|509.1|510.9|510.3|509.7|509.1|212
1590513300000|2020-05-26 17:15:00|509.5|508.9|509.5|508.9|510.2|509.6|509.5|508.9|307
1590513600000|2020-05-26 17:20:00|509.6|509|509.5|508.9|510.2|509.6|509.5|508.9|354
1590513900000|2020-05-26 17:25:00|509.7|509.1|510|509.4|510|509.4|509.5|508.9|117
1590514200000|2020-05-26 17:30:00|510.2|509.6|510.2|509.6|510.2|509.6|509.7|509.1|130
1590514500000|2020-05-26 17:35:00|510.4|509.8|510|509.4|510.4|509.8|509.7|509.1|166
1590514800000|2020-05-26 17:40:00|509.9|509.3|509.9|509.3|510.2|509.6|509.9|509.3|81
1590515100000|2020-05-26 17:45:00|510|509.4|509.9|509.3|510|509.4|509.5|508.9|181
1590515400000|2020-05-26 17:50:00|510|509.4|509.2|508.6|510.2|509.6|509.2|508.6|175
1590515700000|2020-05-26 17:55:00|509.4|508.8|508.7|508.1|509.7|509.1|508.7|508.1|171
1590516000000|2020-05-26 18:00:00|508.9|508.3|509.2|508.6|509.2|508.6|508.7|508.1|185
1590516300000|2020-05-26 18:05:00|509|508.4|509|508.4|509.2|508.6|508.4|507.8|501
1590516600000|2020-05-26 18:10:00|508.9|508.3|508.2|507.6|509.4|508.8|507.5|506.9|2162
1590516900000|2020-05-26 18:15:00|508.4|507.8|508.9|508.3|509|508.4|508.2|507.6|738
1590537600000|2020-05-27 00:00:00|508.8|508.2|509.3|508.7|509.5|508.9|508.7|508.1|121
1590537900000|2020-05-27 00:05:00|509.4|508.8|508.9|508.3|509.4|508.8|508.7|508.1|53
1590538200000|2020-05-27 00:10:00|508.7|508.1|507.7|507.1|508.7|508.1|507.7|507.1|90
1590538500000|2020-05-27 00:15:00|507.6|507|507.4|506.8|507.6|507|507|506.4|114
1590538800000|2020-05-27 00:20:00|507.2|506.6|507.4|506.8|507.7|507.1|507.2|506.6|11
1590539100000|2020-05-27 00:25:00|507.6|507|507.7|507.1|507.7|507.1|507.6|507|20
1590539400000|2020-05-27 00:30:00|507.9|507.3|507.6|507|507.9|507.3|507.6|507|15
1590539700000|2020-05-27 00:35:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|18
1590540000000|2020-05-27 00:40:00|507.8|507.2|507.8|507.2|507.8|507.2|507.7|507.1|10
1590540300000|2020-05-27 00:45:00|507.7|507.1|507.9|507.3|507.9|507.3|507.7|507.1|18
1590540600000|2020-05-27 00:50:00|507.8|507.2|507.8|507.2|507.9|507.3|507.8|507.2|8
1590540900000|2020-05-27 00:55:00|507.9|507.3|507.7|507.1|507.9|507.3|507.7|507.1|39
1590541200000|2020-05-27 01:00:00|||||||||113
1590541500000|2020-05-27 01:05:00|507.8|507.2|508.2|507.6|508.2|507.6|507.7|507.1|16
1590541800000|2020-05-27 01:10:00|508|507.4|508.2|507.6|508.2|507.6|507.9|507.3|17
1590542100000|2020-05-27 01:15:00|||||||||3
1590542400000|2020-05-27 01:20:00|507.9|507.3|508|507.4|508.2|507.6|507.9|507.3|22
1590542700000|2020-05-27 01:25:00|508.1|507.5|507.9|507.3|508.1|507.5|507.9|507.3|6
1590543000000|2020-05-27 01:30:00|508|507.4|508.1|507.5|508.1|507.5|507.9|507.3|3
1590543300000|2020-05-27 01:35:00|508.2|507.6|508.1|507.5|508.2|507.6|508|507.4|5
1590543600000|2020-05-27 01:40:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|0
1590543900000|2020-05-27 01:45:00|508|507.4|508|507.4|508.1|507.5|507.9|507.3|4
1590544200000|2020-05-27 01:50:00|508.1|507.5|507.9|507.3|508.1|507.5|507.9|507.3|2
1590544500000|2020-05-27 01:55:00|507.7|507.1|507.7|507.1|507.9|507.3|507.7|507.1|18
1590544800000|2020-05-27 02:00:00|507.5|506.9|507.5|506.9|507.5|506.9|507.4|506.8|15
1590545100000|2020-05-27 02:05:00|507.7|507.1|507.5|506.9|507.7|507.1|507.2|506.6|28
1590545400000|2020-05-27 02:10:00|507.2|506.6|507.5|506.9|507.5|506.9|507.2|506.6|16
1590545700000|2020-05-27 02:15:00|507.4|506.8|507.5|506.9|507.5|506.9|507.4|506.8|2
1590546000000|2020-05-27 02:20:00|507.3|506.7|507.2|506.6|507.3|506.7|507.2|506.6|18
1590546300000|2020-05-27 02:25:00|507|506.4|507.2|506.6|507.2|506.6|507|506.4|18
1590546600000|2020-05-27 02:30:00|507.1|506.5|507.2|506.6|507.2|506.6|507.1|506.5|6
1590546900000|2020-05-27 02:35:00|507.1|506.5|507.2|506.6|507.2|506.6|507|506.4|14
1590547200000|2020-05-27 02:40:00|507.1|506.5|507.2|506.6|507.2|506.6|507.1|506.5|4
1590547500000|2020-05-27 02:45:00|507.4|506.8|507.4|506.8|507.5|506.9|507.3|506.7|6
1590547800000|2020-05-27 02:50:00|507.5|506.9|507.2|506.6|507.5|506.9|507.2|506.6|3
1590548100000|2020-05-27 02:55:00|507.4|506.8|507.5|506.9|507.5|506.9|507.4|506.8|10
1590548400000|2020-05-27 03:00:00|507.4|506.8|507.5|506.9|507.5|506.9|507.3|506.7|1
1590548700000|2020-05-27 03:05:00|507.4|506.8|507.2|506.6|507.4|506.8|507.2|506.6|6
1590549000000|2020-05-27 03:10:00|507.4|506.8|507.3|506.7|507.4|506.8|507.3|506.7|15
1590549300000|2020-05-27 03:15:00|507.4|506.8|507.2|506.6|507.4|506.8|507.2|506.6|2
1590549600000|2020-05-27 03:20:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|8
1590549900000|2020-05-27 03:25:00|507.5|506.9|507.7|507.1|507.7|507.1|507.4|506.8|44
1590550200000|2020-05-27 03:30:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|6
1590550500000|2020-05-27 03:35:00|507.6|507|507.5|506.9|507.6|507|507.5|506.9|12
1590550800000|2020-05-27 03:40:00|507.4|506.8|507.5|506.9|507.5|506.9|507.4|506.8|2
1590551100000|2020-05-27 03:45:00|507.7|507.1|507.7|507.1|507.7|507.1|507.7|507.1|3
1590551400000|2020-05-27 03:50:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|16
1590551700000|2020-05-27 03:55:00|507.6|507|507.5|506.9|507.6|507|507.5|506.9|8
1590552600000|2020-05-27 04:10:00|||||||||2
1590552900000|2020-05-27 04:15:00|||||||||2
1590553200000|2020-05-27 04:20:00|507.6|507|507.7|507.1|507.7|507.1|507.5|506.9|17
1590553500000|2020-05-27 04:25:00|||||||||2
1590553800000|2020-05-27 04:30:00|507.9|507.3|507.9|507.3|508|507.4|507.9|507.3|4
1590554100000|2020-05-27 04:35:00|508|507.4|508.2|507.6|508.2|507.6|508|507.4|5
1590554400000|2020-05-27 04:40:00|508|507.4|508.2|507.6|508.2|507.6|508|507.4|7
1590554700000|2020-05-27 04:45:00|508|507.4|508|507.4|508.2|507.6|507.9|507.3|3
1590555000000|2020-05-27 04:50:00|||||||||5
1590555300000|2020-05-27 04:55:00|||||||||3
1590555900000|2020-05-27 05:05:00|507.9|507.3|507.7|507.1|507.9|507.3|507.7|507.1|28
1590556200000|2020-05-27 05:10:00|507.6|507|507.5|506.9|507.6|507|507.5|506.9|25
1590556500000|2020-05-27 05:15:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|11
1590556800000|2020-05-27 05:20:00|||||||||1
1590557400000|2020-05-27 05:30:00|507.1|506.5|507.2|506.6|507.2|506.6|507|506.4|18
1590557700000|2020-05-27 05:35:00|507.1|506.5|507.5|506.9|507.5|506.9|507.1|506.5|11
1590558300000|2020-05-27 05:45:00|||||||||9
1590558600000|2020-05-27 05:50:00|||||||||4
1590558900000|2020-05-27 05:55:00|||||||||1
1590559200000|2020-05-27 06:00:00|||||||||4
1590559500000|2020-05-27 06:05:00|507.7|507.1|507.5|506.9|507.7|507.1|507.5|506.9|12
1590559800000|2020-05-27 06:10:00|507.7|507.1|507.7|507.1|507.7|507.1|507.7|507.1|11
1590560100000|2020-05-27 06:15:00|507.5|506.9|507.7|507.1|507.7|507.1|507.5|506.9|14
1590560400000|2020-05-27 06:20:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|6
1590560700000|2020-05-27 06:25:00|507.7|507.1|507.5|506.9|507.7|507.1|507.5|506.9|19
1590561000000|2020-05-27 06:30:00|507.6|507|507.7|507.1|507.7|507.1|507.5|506.9|10
1590561300000|2020-05-27 06:35:00|507.6|507|507.7|507.1|507.7|507.1|507.6|507|3
1590561600000|2020-05-27 06:40:00|||||||||1
1590561900000|2020-05-27 06:45:00|508|507.4|508|507.4|508|507.4|508|507.4|5
1590562200000|2020-05-27 06:50:00|508.2|507.6|509.2|508.6|509.2|508.6|508.2|507.6|136
1590562500000|2020-05-27 06:55:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|41
1590562800000|2020-05-27 07:00:00|509.4|508.8|509.7|509.1|509.7|509.1|509.4|508.8|39
1590563100000|2020-05-27 07:05:00|509.6|509|508.7|508.1|509.6|509|508.7|508.1|80
1590563400000|2020-05-27 07:10:00|508.5|507.9|508.8|508.2|508.8|508.2|508.5|507.9|24
1590563700000|2020-05-27 07:15:00|508.7|508.1|508.4|507.8|508.9|508.3|508.2|507.6|33
1590564000000|2020-05-27 07:20:00|508.3|507.7|508.2|507.6|508.4|507.8|508.2|507.6|18
1590564300000|2020-05-27 07:25:00|508.4|507.8|508.7|508.1|508.7|508.1|508.4|507.8|15
1590564600000|2020-05-27 07:30:00|508.6|508|508.7|508.1|508.7|508.1|508.4|507.8|13
1590564900000|2020-05-27 07:35:00|508.8|508.2|509.4|508.8|509.4|508.8|508.7|508.1|13
1590565200000|2020-05-27 07:40:00|509.3|508.7|509.5|508.9|509.5|508.9|509.2|508.6|20
1590565500000|2020-05-27 07:45:00|509.4|508.8|509.5|508.9|509.5|508.9|509.1|508.5|21
1590565800000|2020-05-27 07:50:00|509.3|508.7|509.2|508.6|509.4|508.8|509.2|508.6|17
1590566100000|2020-05-27 07:55:00|508.9|508.3|509.2|508.6|509.4|508.8|508.9|508.3|21
1590566400000|2020-05-27 08:00:00|509.3|508.7|509.2|508.6|509.3|508.7|509.2|508.6|19
1590566700000|2020-05-27 08:05:00|509.3|508.7|509.3|508.7|509.4|508.8|509.2|508.6|20
1590567000000|2020-05-27 08:10:00|||||||||14
1590567300000|2020-05-27 08:15:00|509.5|508.9|510|509.4|510.2|509.6|509.5|508.9|67
1590567600000|2020-05-27 08:20:00|||||||||45
1590567900000|2020-05-27 08:25:00|510.2|509.6|510.2|509.6|510.2|509.6|510.1|509.5|14
1590568200000|2020-05-27 08:30:00|510.3|509.7|510.5|509.9|510.7|510.1|510.2|509.6|44
1590568500000|2020-05-27 08:35:00|510.4|509.8|510.7|510.1|511|510.4|510.4|509.8|154
1590568800000|2020-05-27 08:40:00|511|510.4|510.5|509.9|511|510.4|510.5|509.9|60
1590569100000|2020-05-27 08:45:00|510.7|510.1|510.7|510.1|510.8|510.2|510.5|509.9|55
1590569400000|2020-05-27 08:50:00|510.6|510|510.9|510.3|510.9|510.3|510.4|509.8|59
1590569700000|2020-05-27 08:55:00|511|509.5|510.4|509.8|511|509.9|510.2|509.5|223
1590570000000|2020-05-27 09:00:00|510.3|509.7|511.2|510.6|511.5|510.9|510.2|509.6|85
1590570300000|2020-05-27 09:05:00|511|510.4|511|510.4|511.3|510.7|510.7|510.1|38
1590570600000|2020-05-27 09:10:00|511.1|510.5|511.2|510.6|511.2|510.6|511|510.4|16
1590570900000|2020-05-27 09:15:00|511.3|510.7|511.5|510.9|511.7|511.1|511.2|510.6|18
1590571200000|2020-05-27 09:20:00|511.6|511|512|511.4|512.2|511.6|511.6|511|62
1590571500000|2020-05-27 09:25:00|511.7|511.1|511.5|510.9|511.7|511.1|511.2|510.6|47
1590571800000|2020-05-27 09:30:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|42
1590572100000|2020-05-27 09:35:00|511.7|511.1|511.7|511.1|511.8|511.2|511.5|510.9|26
1590572400000|2020-05-27 09:40:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|30
1590572700000|2020-05-27 09:45:00|512|511.4|511.5|510.9|512|511.4|511.2|510.6|143
1590573000000|2020-05-27 09:50:00|511.6|511|511.7|511.1|511.7|511.1|511.5|510.9|15
1590573300000|2020-05-27 09:55:00|511.8|511.2|511.7|511.1|512|511.4|511.6|511|27
1590573600000|2020-05-27 10:00:00|511.5|510.9|511.2|510.6|511.7|511.1|511.2|510.6|35
1590573900000|2020-05-27 10:05:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|18
1590574200000|2020-05-27 10:10:00|511.4|510.8|510.9|510.3|511.4|510.8|510.9|510.3|28
1590574500000|2020-05-27 10:15:00|511|510.4|510.5|509.9|511.2|510.6|510.5|509.9|57
1590574800000|2020-05-27 10:20:00|510.6|510|510.5|509.9|510.7|510.1|510.3|509.7|76
1590575100000|2020-05-27 10:25:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|29
1590575400000|2020-05-27 10:30:00|510.7|510.1|511|510.4|511.2|510.6|510.7|510.1|65
1590575700000|2020-05-27 10:35:00|511.2|510.6|511.3|510.7|511.5|510.9|511.2|510.6|52
1590576000000|2020-05-27 10:40:00|511.2|510.6|511.3|510.7|511.3|510.7|511|510.4|23
1590576300000|2020-05-27 10:45:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|16
1590576600000|2020-05-27 10:50:00|511|510.4|511|510.4|511.2|510.6|511|510.4|25
1590576900000|2020-05-27 10:55:00|511.1|510.5|510.6|510|511.2|510.6|510.6|510|23
1590577200000|2020-05-27 11:00:00|510.5|509.9|510.5|509.9|510.5|509.9|510.2|509.6|38
1590577500000|2020-05-27 11:05:00|510.7|510.1|511|510.4|511|510.4|510.6|510|22
1590577800000|2020-05-27 11:10:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|25
1590578100000|2020-05-27 11:15:00|510.6|510|510.7|510.1|510.9|510.3|510.5|509.9|31
1590578400000|2020-05-27 11:20:00|510.9|510.3|510.8|510.2|511|510.4|510.7|510.1|30
1590578700000|2020-05-27 11:25:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|29
1590579000000|2020-05-27 11:30:00|510.8|510.2|510.2|509.6|510.9|510.3|510|509.4|117
1590579300000|2020-05-27 11:35:00|510.3|509.7|510.8|510.2|510.8|510.2|510.3|509.7|19
1590579600000|2020-05-27 11:40:00|510.9|510.3|511.7|511.1|511.9|511.3|510.8|510.2|44
1590579900000|2020-05-27 11:45:00|511.8|511.2|511.5|510.9|511.9|511.3|511.4|510.8|29
1590580200000|2020-05-27 11:50:00|511.4|510.8|510.4|509.8|511.4|510.8|510.4|509.8|29
1590580500000|2020-05-27 11:55:00|510.5|509.9|510|509.4|510.7|510.1|509.7|509.1|144
1590580800000|2020-05-27 12:00:00|509.8|509.2|510.7|510.1|510.7|510.1|509.7|509.1|44
1590581100000|2020-05-27 12:05:00|510.4|509.8|510.7|510.1|510.8|510.2|510.4|509.8|32
1590581400000|2020-05-27 12:10:00|510.8|510.2|510.9|510.3|511.2|510.6|510.5|509.9|53
1590581700000|2020-05-27 12:15:00|510.7|510.1|510.7|510.1|510.9|510.3|510.6|510|65
1590582000000|2020-05-27 12:20:00|510.8|510.2|510.5|509.9|510.8|510.2|510|509.4|141
1590582300000|2020-05-27 12:25:00|510.6|510|510.5|509.9|510.7|510.1|510.2|509.6|65
1590582600000|2020-05-27 12:30:00|510.7|510.1|510.6|510|510.7|510.1|510.2|509.6|55
1590582900000|2020-05-27 12:35:00|510.7|510.1|510.8|510.2|511.3|510.7|510.7|510.1|66
1590583200000|2020-05-27 12:40:00|510.7|510.1|510.5|509.9|511.2|510.6|510.4|509.8|91
1590586200000|2020-05-27 13:30:00|510|509.4|509.4|508.8|510.2|509.6|508.5|507.9|924
1590586500000|2020-05-27 13:35:00|509.6|509|509.6|509|510.1|509.5|508.7|508.1|989
1590586800000|2020-05-27 13:40:00|509.8|509.2|511.6|511|511.8|511.2|509.6|509|556
1590587100000|2020-05-27 13:45:00|511.7|511.1|511.1|510.5|512.7|512.1|511.1|510.5|917
1590587400000|2020-05-27 13:50:00|511.2|510.6|511.3|510.7|511.8|511.2|511.1|510.5|636
1590587700000|2020-05-27 13:55:00|511.2|510.6|509.4|508.8|511.6|511|509.4|508.8|390
1590588000000|2020-05-27 14:00:00|509.6|509|508.5|507.9|509.6|509|507.9|507.3|1012
1590588300000|2020-05-27 14:05:00|508.4|507.8|508.2|507.6|508.4|507.8|507.4|506.8|623
1590588600000|2020-05-27 14:10:00|508|507.4|507.7|507.1|508.1|507.5|507.4|506.8|250
1590588900000|2020-05-27 14:15:00|507.5|506.9|508.9|508.3|509.2|508.6|507.4|506.8|503
1590589200000|2020-05-27 14:20:00|508.7|508.1|508.4|507.8|508.9|508.3|508.2|507.6|291
1590589500000|2020-05-27 14:25:00|508.2|507.6|508|507.4|508.3|507.7|507.7|507.1|178
1590589800000|2020-05-27 14:30:00|507.9|507.3|507.4|506.8|508|507.4|507.4|506.8|209
1590590100000|2020-05-27 14:35:00|507.5|506.9|507.7|507.1|507.9|507.3|507.4|506.8|165
1590590400000|2020-05-27 14:40:00|507.5|506.9|507.7|507.1|507.9|507.3|507.4|506.8|184
1590590700000|2020-05-27 14:45:00|507.6|507|506.7|506.1|507.7|507.1|506.4|505.8|485
1590591000000|2020-05-27 14:50:00|506.5|505.9|506.7|506.1|506.7|506.1|506.4|505.8|259
1590591300000|2020-05-27 14:55:00|506.6|506|506.2|505.6|506.6|506|505.3|504.7|1205
1590591600000|2020-05-27 15:00:00|506|505.4|506.7|506.1|507|506.4|506|505.4|233
1590591900000|2020-05-27 15:05:00|506.5|505.9|507.2|506.6|507.2|506.6|506.4|505.8|193
1590592200000|2020-05-27 15:10:00|507.3|506.7|506.2|505.6|507.3|506.7|506.2|505.6|159
1590592500000|2020-05-27 15:15:00|506.3|505.7|506.5|505.9|506.7|506.1|506|505.4|203
1590592800000|2020-05-27 15:20:00|506.4|505.8|506.2|505.6|506.7|506.1|506.2|505.6|147
1590593100000|2020-05-27 15:25:00|506|505.4|506.2|505.6|506.2|505.6|505.5|504.9|204
1590593400000|2020-05-27 15:30:00|506.4|505.8|506.2|505.6|506.7|506.1|505.9|505.3|202
1590593700000|2020-05-27 15:35:00|506|505.4|506|505.4|506.4|505.8|505.9|505.3|153
1590594000000|2020-05-27 15:40:00|505.9|505.3|506|505.4|506|505.4|505.5|504.9|210
1590594300000|2020-05-27 15:45:00|505.7|505.1|506.2|505.6|506.2|505.6|505.7|505.1|179
1590594600000|2020-05-27 15:50:00|506|505.4|506|505.4|506.2|505.6|505.9|505.3|124
1590594900000|2020-05-27 15:55:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|149
1590595200000|2020-05-27 16:00:00|505.7|505.1|506|505.4|506.2|505.6|505.7|505.1|144
1590595500000|2020-05-27 16:05:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|127
1590595800000|2020-05-27 16:10:00|506.1|505.5|506|505.4|506.2|505.6|505.8|505.2|97
1590596100000|2020-05-27 16:15:00|506.1|505.5|506.2|505.6|506.2|505.6|506|505.4|128
1590596400000|2020-05-27 16:20:00|506|505.4|507.2|506.6|507.4|506.8|506|505.4|299
1590596700000|2020-05-27 16:25:00|507.1|506.5|506.5|505.9|507.2|506.6|506.5|505.9|123
1590597000000|2020-05-27 16:30:00|506.6|506|506.7|506.1|506.9|506.3|506.5|505.9|119
1590597300000|2020-05-27 16:35:00|506.5|505.9|506|505.4|506.7|506.1|505.9|505.3|130
1590597600000|2020-05-27 16:40:00|505.9|505.3|505.9|505.3|506|505.4|505.7|505.1|106
1590597900000|2020-05-27 16:45:00|505.7|505.1|505.4|504.8|506|505.4|505.4|504.8|115
1590598200000|2020-05-27 16:50:00|505.5|504.9|504.2|503.6|505.5|504.9|504.2|503.6|591
1590598500000|2020-05-27 16:55:00|504.3|503.7|504.5|503.9|504.5|503.9|504.2|503.6|134
1590598800000|2020-05-27 17:00:00|504.4|503.8|504.2|503.6|504.9|504.3|504.2|503.6|154
1590599100000|2020-05-27 17:05:00|504.4|503.8|504.6|504|504.8|504.2|504|503.4|184
1590599400000|2020-05-27 17:10:00|504.7|504.1|504.2|503.6|504.7|504.1|504.2|503.6|130
1590599700000|2020-05-27 17:15:00|504.4|503.8|504.2|503.6|504.5|503.9|504.2|503.6|95
1590600000000|2020-05-27 17:20:00|504|503.4|503.7|503.1|504|503.4|503.2|502.6|350
1590600300000|2020-05-27 17:25:00|503.5|502.9|503.9|503.3|504|503.4|503.4|502.8|228
1590600600000|2020-05-27 17:30:00|503.7|503.1|503.7|503.1|503.7|503.1|503.4|502.8|151
1590600900000|2020-05-27 17:35:00|503.9|503.3|503.9|503.3|504|503.4|503.5|502.9|124
1590601200000|2020-05-27 17:40:00|503.7|503.1|503.7|503.1|503.9|503.3|503.7|503.1|299
1590601500000|2020-05-27 17:45:00|503.5|502.9|502.7|502.1|503.7|503.1|502.7|502.1|320
1590601800000|2020-05-27 17:50:00|502.5|501.9|504.4|503.8|504.7|504.1|502.4|501.8|1108
1590602100000|2020-05-27 17:55:00|504.3|503.7|504.7|504.1|505.4|504.8|504|503.4|690
1590602400000|2020-05-27 18:00:00|504.5|503.9|505.2|504.6|505.2|504.6|504.2|503.6|212
1590602700000|2020-05-27 18:05:00|505.3|504.7|505.5|504.9|506.2|505.6|505.3|504.7|942
1590603000000|2020-05-27 18:10:00|505.7|505.1|506|505.4|506.2|505.6|504.7|504.1|1114
1590603300000|2020-05-27 18:15:00|505.7|505.1|505.9|505.3|506.7|506.1|505.2|504.6|799
1590624000000|2020-05-28 00:00:00|506.2|505.6|505.7|505.1|506.5|505.9|505.7|505.1|199
1590624300000|2020-05-28 00:05:00|505.8|505.2|505.7|505.1|506.1|505.5|505.7|505.1|78
1590624600000|2020-05-28 00:10:00|506|505.4|507|506.4|507|506.4|506|505.4|159
1590624900000|2020-05-28 00:15:00|506.8|506.2|506.5|505.9|506.8|506.2|506.2|505.6|132
1590625200000|2020-05-28 00:20:00|506.4|505.8|506.2|505.6|506.7|506.1|506.1|505.5|46
1590625500000|2020-05-28 00:25:00|506.4|505.8|506.5|505.9|506.5|505.9|506.2|505.6|7
1590625800000|2020-05-28 00:30:00|506.2|505.6|506.5|505.9|506.5|505.9|506.2|505.6|6
1590626100000|2020-05-28 00:35:00|506.2|505.6|506.3|505.7|506.4|505.8|506.2|505.6|14
1590626400000|2020-05-28 00:40:00|506.4|505.8|506|505.4|506.5|505.9|506|505.4|44
1590626700000|2020-05-28 00:45:00|506.1|505.5|506.5|505.9|506.5|505.9|506.1|505.5|9
1590627000000|2020-05-28 00:50:00|506.7|506.1|507|506.4|507.5|506.9|506.4|505.8|87
1590627300000|2020-05-28 00:55:00|506.9|506.3|507.1|506.5|507.2|506.6|506.9|506.3|485
1590627600000|2020-05-28 01:00:00|506.9|506.3|506.9|506.3|507.2|506.6|506.9|506.3|15
1590627900000|2020-05-28 01:05:00|507|506.4|506.9|506.3|507.1|506.5|506.9|506.3|3
1590628200000|2020-05-28 01:10:00|||||||||6
1590628500000|2020-05-28 01:15:00|506.7|506.1|506.7|506.1|506.7|506.1|506.7|506.1|18
1590628800000|2020-05-28 01:20:00|506.2|505.6|506.2|505.6|506.2|505.6|505.9|505.3|124
1590629100000|2020-05-28 01:25:00|506.1|505.5|506.4|505.8|506.4|505.8|506.1|505.5|10
1590629400000|2020-05-28 01:30:00|506.5|505.9|506.7|506.1|507|506.4|506.5|505.9|24
1590629700000|2020-05-28 01:35:00|506.8|506.2|506.7|506.1|507|506.4|506.7|506.1|21
1590630000000|2020-05-28 01:40:00|||||||||3
1590630300000|2020-05-28 01:45:00|506.5|505.9|506.2|505.6|506.5|505.9|506.2|505.6|13
1590630600000|2020-05-28 01:50:00|506.3|505.7|506.2|505.6|506.4|505.8|506.2|505.6|8
1590630900000|2020-05-28 01:55:00|506.3|505.7|506.2|505.6|506.4|505.8|506.2|505.6|45
1590631200000|2020-05-28 02:00:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|6
1590631500000|2020-05-28 02:05:00|506.3|505.7|506.1|505.5|506.4|505.8|506|505.4|8
1590631800000|2020-05-28 02:10:00|506.2|505.6|506.2|505.6|506.2|505.6|506.2|505.6|1
1590632100000|2020-05-28 02:15:00|||||||||9
1590632400000|2020-05-28 02:20:00|||||||||5
1590632700000|2020-05-28 02:25:00|506|505.4|506|505.4|506.2|505.6|506|505.4|3
1590633000000|2020-05-28 02:30:00|505.9|505.3|505.5|504.9|506|505.4|505.5|504.9|29
1590633300000|2020-05-28 02:35:00|505.4|504.8|505.4|504.8|505.4|504.8|505.4|504.8|0
1590633600000|2020-05-28 02:40:00|505.2|504.6|505.4|504.8|505.4|504.8|505.2|504.6|8
1590633900000|2020-05-28 02:45:00|505.3|504.7|505.7|505.1|505.7|505.1|505.3|504.7|19
1590634200000|2020-05-28 02:50:00|506|505.4|505.9|505.3|506|505.4|505.9|505.3|139
1590634500000|2020-05-28 02:55:00|506|505.4|505.9|505.3|506|505.4|505.8|505.2|2
1590634800000|2020-05-28 03:00:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|1
1590635100000|2020-05-28 03:05:00|505.8|505.2|505.7|505.1|506|505.4|505.7|505.1|1
1590635400000|2020-05-28 03:10:00|||||||||2
1590635700000|2020-05-28 03:15:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|10
1590636000000|2020-05-28 03:20:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|1
1590636600000|2020-05-28 03:30:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|25
1590636900000|2020-05-28 03:35:00|505.6|505|505.5|504.9|505.6|505|505.4|504.8|2
1590637200000|2020-05-28 03:40:00|505.4|504.8|505.5|504.9|505.5|504.9|505.4|504.8|14
1590637800000|2020-05-28 03:50:00|505.4|504.8|505.2|504.6|505.5|504.9|505.2|504.6|1
1590638100000|2020-05-28 03:55:00|505.3|504.7|505.5|504.9|505.5|504.9|505.2|504.6|19
1590638400000|2020-05-28 04:00:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|26
1590638700000|2020-05-28 04:05:00|||||||||5
1590639000000|2020-05-28 04:10:00|505.1|504.5|505.2|504.6|505.2|504.6|505.1|504.5|7
1590639300000|2020-05-28 04:15:00|505.1|504.5|505.1|504.5|505.2|504.6|505|504.4|5
1590639600000|2020-05-28 04:20:00|505|504.4|505|504.4|505.1|504.5|505|504.4|2
1590639900000|2020-05-28 04:25:00|505.2|504.6|505.2|504.6|505.2|504.6|505.2|504.6|3
1590640200000|2020-05-28 04:30:00|505.4|504.8|506|505.4|506|505.4|505.4|504.8|31
1590640500000|2020-05-28 04:35:00|505.9|505.3|505.9|505.3|506|505.4|505.7|505.1|6
1590640800000|2020-05-28 04:40:00|506|505.4|505.7|505.1|506|505.4|505.7|505.1|4
1590641100000|2020-05-28 04:45:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|2
1590641400000|2020-05-28 04:50:00|505.6|505|505.6|505|505.7|505.1|505.6|505|0
1590641700000|2020-05-28 04:55:00|505.7|505.1|505.7|505.1|505.7|505.1|505.6|505|3
1590642000000|2020-05-28 05:00:00|505.6|505|505.7|505.1|505.7|505.1|505.4|504.8|5
1590642300000|2020-05-28 05:05:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|8
1590642600000|2020-05-28 05:10:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|21
1590642900000|2020-05-28 05:15:00|||||||||7
1590643200000|2020-05-28 05:20:00|505.6|505|505.2|504.6|506|505.4|505.2|504.6|23
1590643500000|2020-05-28 05:25:00|505.4|504.8|505.4|504.8|505.5|504.9|505.3|504.7|4
1590643800000|2020-05-28 05:30:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|4
1590644100000|2020-05-28 05:35:00|505.6|505|505.7|505.1|506|505.4|505.6|505|13
1590644400000|2020-05-28 05:40:00|505.8|505.2|505.8|505.2|506|505.4|505.7|505.1|10
1590644700000|2020-05-28 05:45:00|505.7|505.1|506|505.4|506.1|505.5|505.7|505.1|3
1590645000000|2020-05-28 05:50:00|506.1|505.5|506|505.4|506.2|505.6|505.9|505.3|5
1590645300000|2020-05-28 05:55:00|506.1|505.5|506.3|505.7|506.3|505.7|506|505.4|6
1590645600000|2020-05-28 06:00:00|506.2|505.6|505.8|505.2|506.3|505.7|505.8|505.2|13
1590645900000|2020-05-28 06:05:00|505.9|505.3|506|505.4|506|505.4|505.7|505.1|10
1590646200000|2020-05-28 06:10:00|506.2|505.6|506.2|505.6|506.2|505.6|506.1|505.5|12
1590646500000|2020-05-28 06:15:00|506.1|505.5|506.1|505.5|506.1|505.5|505.9|505.3|12
1590646800000|2020-05-28 06:20:00|506.2|505.6|506.2|505.6|506.4|505.8|506.2|505.6|10
1590647100000|2020-05-28 06:25:00|506.3|505.7|506.3|505.7|506.4|505.8|506.2|505.6|11
1590647400000|2020-05-28 06:30:00|506.5|505.9|506.7|506.1|506.7|506.1|506.4|505.8|18
1590647700000|2020-05-28 06:35:00|506.4|505.8|506.7|506.1|506.8|506.2|506.4|505.8|23
1590648000000|2020-05-28 06:40:00|506.6|506|506.2|505.6|506.6|506|506.2|505.6|19
1590648300000|2020-05-28 06:45:00|506|505.4|506|505.4|506|505.4|505.9|505.3|8
1590648600000|2020-05-28 06:50:00|506.2|505.6|506.2|505.6|506.3|505.7|506|505.4|27
1590648900000|2020-05-28 06:55:00|506.3|505.7|506.1|505.5|506.4|505.8|506.1|505.5|43
1590649200000|2020-05-28 07:00:00|506.2|505.6|506.2|505.6|506.3|505.7|506.1|505.5|12
1590649500000|2020-05-28 07:05:00|506.4|505.8|507.2|506.6|507.4|506.8|506.4|505.8|95
1590649800000|2020-05-28 07:10:00|507.1|506.5|507.2|506.6|507.2|506.6|506.9|506.3|37
1590650100000|2020-05-28 07:15:00|507.4|506.8|507.2|506.6|507.4|506.8|506.9|506.3|65
1590650400000|2020-05-28 07:20:00|507.1|506.5|507.4|506.8|507.4|506.8|507.1|506.5|33
1590650700000|2020-05-28 07:25:00|507.6|507|507.9|507.3|507.9|507.3|507.6|507|143
1590651000000|2020-05-28 07:30:00|508.1|507.5|508.2|507.6|508.2|507.6|508.1|507.5|42
1590651300000|2020-05-28 07:35:00|508.4|507.8|507.9|507.3|508.4|507.8|507.9|507.3|25
1590651600000|2020-05-28 07:40:00|508.1|507.5|508.1|507.5|508.2|507.6|508.1|507.5|37
1590651900000|2020-05-28 07:45:00|507.9|507.3|507.9|507.3|508.2|507.6|507.9|507.3|45
1590652200000|2020-05-28 07:50:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|9
1590652500000|2020-05-28 07:55:00|508|507.4|507.1|506.5|508|507.4|507.1|506.5|42
1590652800000|2020-05-28 08:00:00|507.2|506.6|507.6|507|507.7|507.1|507.1|506.5|21
1590653100000|2020-05-28 08:05:00|507.4|506.8|507.6|507|507.6|507|507.4|506.8|13
1590653400000|2020-05-28 08:10:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|9
1590653700000|2020-05-28 08:15:00|507.6|507|507.6|507|507.6|507|507.5|506.9|13
1590654000000|2020-05-28 08:20:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|4
1590654300000|2020-05-28 08:25:00|507.6|507|507.4|506.8|507.6|507|507.4|506.8|7
1590654600000|2020-05-28 08:30:00|507.5|506.9|507.4|506.8|507.5|506.9|507.4|506.8|5
1590654900000|2020-05-28 08:35:00|507.3|506.7|507.4|506.8|507.4|506.8|507.2|506.6|34
1590655200000|2020-05-28 08:40:00|507.3|506.7|507.2|506.6|507.4|506.8|507.2|506.6|17
1590655500000|2020-05-28 08:45:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|36
1590655800000|2020-05-28 08:50:00|507.6|507|507.7|507.1|507.7|507.1|507.4|506.8|17
1590656100000|2020-05-28 08:55:00|507.9|507.3|508.2|507.6|508.2|507.6|507.9|507.3|25
1590656400000|2020-05-28 09:00:00|508.1|507.5|508.2|507.6|508.2|507.6|507.9|507.3|30
1590656700000|2020-05-28 09:05:00|508.3|507.7|508.4|507.8|508.7|508.1|508.2|507.6|128
1590657000000|2020-05-28 09:10:00|508.3|507.7|508.2|507.6|508.3|507.7|508.2|507.6|5
1590657300000|2020-05-28 09:15:00|508.4|507.8|508.2|507.6|508.4|507.8|508.2|507.6|15
1590657600000|2020-05-28 09:20:00|508.4|507.8|507.9|507.3|508.4|507.8|507.9|507.3|91
1590657900000|2020-05-28 09:25:00|508.1|507.5|507.9|507.3|508.1|507.5|507.9|507.3|9
1590658200000|2020-05-28 09:30:00|508.2|507.6|508.4|507.8|508.4|507.8|508.2|507.6|22
1590658500000|2020-05-28 09:35:00|508.3|507.7|508.4|507.8|508.4|507.8|508.2|507.6|13
1590658800000|2020-05-28 09:40:00|508.6|508|508.9|508.3|508.9|508.3|508.4|507.8|121
1590659100000|2020-05-28 09:45:00|509.1|508.5|508.2|507.6|509.1|508.5|508.2|507.6|51
1590659400000|2020-05-28 09:50:00|508.1|507.5|508.9|508.3|508.9|508.3|507.6|507|74
1590659700000|2020-05-28 09:55:00|508.8|508.2|508.9|508.3|508.9|508.3|508.6|508|37
1590660000000|2020-05-28 10:00:00|508.6|508|508.7|508.1|508.9|508.3|508.6|508|39
1590660300000|2020-05-28 10:05:00|508.6|508|508.9|508.3|509.1|508.5|508.6|508|46
1590660600000|2020-05-28 10:10:00|508.8|508.2|508.9|508.3|508.9|508.3|508.6|508|7
1590660900000|2020-05-28 10:15:00|508.8|508.2|508.3|507.7|508.8|508.2|508.3|507.7|10
1590661200000|2020-05-28 10:20:00|508.2|507.6|508.4|507.8|508.6|508|508.2|507.6|7
1590661500000|2020-05-28 10:25:00|508.5|507.9|508.4|507.8|508.6|508|508.4|507.8|3
1590661800000|2020-05-28 10:30:00|508.3|507.7|508.4|507.8|508.4|507.8|508.1|507.5|20
1590662100000|2020-05-28 10:35:00|508.5|507.9|508.6|508|508.6|508|508.4|507.8|214
1590662400000|2020-05-28 10:40:00|508.5|507.9|508.1|507.5|508.5|507.9|508.1|507.5|30
1590662700000|2020-05-28 10:45:00|508.2|507.6|508.1|507.5|508.2|507.6|507.9|507.3|44
1590663000000|2020-05-28 10:50:00|508.4|507.8|508.1|507.5|508.4|507.8|508|507.4|112
1590663300000|2020-05-28 10:55:00|507.9|507.3|508.4|507.8|508.4|507.8|507.9|507.3|26
1590663600000|2020-05-28 11:00:00|508.2|507.6|508.3|507.7|508.4|507.8|508.1|507.5|7
1590663900000|2020-05-28 11:05:00|508.4|507.8|508.1|507.5|508.4|507.8|507.9|507.3|24
1590664200000|2020-05-28 11:10:00|507.9|507.3|507.8|507.2|508|507.4|507.6|507|15
1590664500000|2020-05-28 11:15:00|507.7|507.1|507.1|506.5|507.7|507.1|507.1|506.5|45
1590664800000|2020-05-28 11:20:00|506.9|506.3|506.9|506.3|507.1|506.5|506.9|506.3|30
1590665100000|2020-05-28 11:25:00|507|506.4|506.9|506.3|507|506.4|506.7|506.1|361
1590665400000|2020-05-28 11:30:00|507|506.4|507.2|506.6|507.2|506.6|506.9|506.3|19
1590665700000|2020-05-28 11:35:00|507.3|506.7|507.2|506.6|507.4|506.8|507.2|506.6|13
1590666000000|2020-05-28 11:40:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|6
1590666300000|2020-05-28 11:45:00|507.1|506.5|507|506.4|507.3|506.7|506.9|506.3|198
1590666600000|2020-05-28 11:50:00|506.9|506.3|506.7|506.1|507.2|506.6|506.3|505.7|229
1590666900000|2020-05-28 11:55:00|506.6|506|506.9|506.3|506.9|506.3|506.6|506|7
1590667200000|2020-05-28 12:00:00|506.8|506.2|507.2|506.6|507.2|506.6|506.7|506.1|21
1590667500000|2020-05-28 12:05:00|507.1|506.5|507.8|507.2|507.9|507.3|507.1|506.5|103
1590667800000|2020-05-28 12:10:00|507.7|507.1|507.4|506.8|507.7|507.1|507.1|506.5|47
1590668100000|2020-05-28 12:15:00|507.2|506.6|507.5|506.9|507.7|507.1|507.2|506.6|168
1590668400000|2020-05-28 12:20:00|507.6|507|507.9|507.3|507.9|507.3|507.4|506.8|24
1590668700000|2020-05-28 12:25:00|507.8|507.2|508.1|507.5|508.2|507.6|507.7|507.1|50
1590669000000|2020-05-28 12:30:00|508.2|507.6|508.2|507.6|508.2|507.6|508|507.4|15
1590669300000|2020-05-28 12:35:00|508.3|507.7|508.2|507.6|508.4|507.8|508.1|507.5|28
1590669600000|2020-05-28 12:40:00|508.1|507.5|507.9|507.3|508.2|507.6|507.9|507.3|34
1590672600000|2020-05-28 13:30:00|507.7|507.1|506.5|505.9|508.1|507.5|505.5|504.9|1497
1590672900000|2020-05-28 13:35:00|506.6|506|506.5|505.9|506.9|506.3|506|505.4|638
1590673200000|2020-05-28 13:40:00|506.6|506|505.8|505.2|506.8|506.2|505.8|505.2|228
1590673500000|2020-05-28 13:45:00|505.6|505|506.2|505.6|506.7|506.1|505|504.4|535
1590673800000|2020-05-28 13:50:00|506.3|505.7|505.5|504.9|507|506.4|505.5|504.9|325
1590674100000|2020-05-28 13:55:00|505.7|505.1|506.1|505.5|506.5|505.9|505.5|504.9|693
1590674400000|2020-05-28 14:00:00|506|505.4|505.5|504.9|506.5|505.9|505.3|504.7|479
1590674700000|2020-05-28 14:05:00|505.7|505.1|506.5|505.9|506.5|505.9|505.2|504.6|339
1590675000000|2020-05-28 14:10:00|506.7|506.1|507.7|507.1|507.7|507.1|506.5|505.9|607
1590675300000|2020-05-28 14:15:00|507.6|507|507.4|506.8|507.7|507.1|506.9|506.3|260
1590675600000|2020-05-28 14:20:00|507.3|506.7|508|507.4|508|507.4|507.2|506.6|297
1590675900000|2020-05-28 14:25:00|508.2|507.6|508.2|507.6|508.4|507.8|507.7|507.1|413
1590676200000|2020-05-28 14:30:00|508|507.4|507.7|507.1|508.2|507.6|507.4|506.8|226
1590676500000|2020-05-28 14:35:00|507.9|507.3|507.7|507.1|508.2|507.6|507.7|507.1|207
1590676800000|2020-05-28 14:40:00|507.6|507|507.7|507.1|508.2|507.6|507.4|506.8|419
1590677100000|2020-05-28 14:45:00|507.5|506.9|507.2|506.6|507.7|507.1|506.9|506.3|184
1590677400000|2020-05-28 14:50:00|507.3|506.7|508.2|507.6|508.2|507.6|507|506.4|426
1590677700000|2020-05-28 14:55:00|508.4|507.8|509.4|508.8|509.7|509.1|508.4|507.8|1340
1590678000000|2020-05-28 15:00:00|509.6|509|510.4|509.8|510.4|509.8|508.9|508.3|708
1590678300000|2020-05-28 15:05:00|510.2|509.6|509.7|509.1|510.2|509.6|509.3|508.7|341
1590678600000|2020-05-28 15:10:00|509.6|509|510.4|509.8|510.4|509.8|509.4|508.8|251
1590678900000|2020-05-28 15:15:00|510.3|509.7|511.4|510.8|511.7|511.1|510.3|509.7|547
1590679200000|2020-05-28 15:20:00|511.3|510.7|514.1|513.5|514.2|513.6|511.2|510.6|1395
1590679500000|2020-05-28 15:25:00|514.2|513.6|512.8|512.2|514.6|514|512.8|512.2|961
1590679800000|2020-05-28 15:30:00|513.1|512.5|513.3|512.7|513.6|513|511.7|511.1|901
1590680100000|2020-05-28 15:35:00|513.6|513|514.1|513.5|514.1|513.5|513.1|512.5|619
1590680400000|2020-05-28 15:40:00|514.2|513.6|515.3|514.7|515.6|515|514.1|513.5|911
1590680700000|2020-05-28 15:45:00|515.1|514.5|515.9|515.3|516.3|515.7|514.7|514.1|950
1590681000000|2020-05-28 15:50:00|515.8|515.2|515.9|515.3|515.9|515.3|514.9|514.3|779
1590681300000|2020-05-28 15:55:00|516|515.4|516.6|516|516.7|516.1|515.6|515|374
1590681600000|2020-05-28 16:00:00|516.7|516.1|516.9|516.3|517.8|517.2|516.6|516|708
1590681900000|2020-05-28 16:05:00|517|516.4|516.6|516|517|516.4|515.3|514.7|579
1590682200000|2020-05-28 16:10:00|516.4|515.8|516.6|516|516.8|516.2|516.1|515.5|392
1590682500000|2020-05-28 16:15:00|516.7|516.1|517.1|516.5|517.3|516.7|516.6|516|543
1590682800000|2020-05-28 16:20:00|516.8|516.2|517.3|516.7|517.4|516.8|516.6|516|217
1590683100000|2020-05-28 16:25:00|517.4|516.8|516.9|516.3|517.9|517.3|516.8|516.2|445
1590683400000|2020-05-28 16:30:00|516.8|516.2|517.4|516.8|517.5|516.9|516.6|516|510
1590683700000|2020-05-28 16:35:00|517.5|516.9|517.8|517.2|517.8|517.2|517.2|516.6|547
1590684000000|2020-05-28 16:40:00|517.9|517.3|517.6|517|518.2|517.6|517.1|516.5|462
1590684300000|2020-05-28 16:45:00|517.4|516.8|517.2|516.6|517.9|517.3|516.9|516.3|972
1590684600000|2020-05-28 16:50:00|517.3|516.7|518.1|517.5|518.3|517.7|517.3|516.7|467
1590684900000|2020-05-28 16:55:00|518.3|517.7|518.1|517.5|518.3|517.7|517.9|517.3|556
1590685200000|2020-05-28 17:00:00|518.2|517.6|517.4|516.8|518.3|517.7|517.2|516.6|360
1590685500000|2020-05-28 17:05:00|517.2|516.6|516.9|516.3|517.7|517.1|516.9|516.3|521
1590685800000|2020-05-28 17:10:00|517.1|516.5|517.9|517.3|517.9|517.3|517|516.4|449
1590686100000|2020-05-28 17:15:00|518.1|517.5|517.7|517.1|518.3|517.7|517.4|516.8|156
1590686400000|2020-05-28 17:20:00|517.6|517|517.7|517.1|518|517.4|517.6|517|159
1590686700000|2020-05-28 17:25:00|517.5|516.9|517.7|517.1|517.7|517.1|516.9|516.3|506
1590687000000|2020-05-28 17:30:00|517.4|516.8|518.2|517.6|518.8|518.2|517.2|516.6|699
1590687300000|2020-05-28 17:35:00|518.4|517.8|519.2|518.6|519.5|518.9|518.4|517.8|358
1590687600000|2020-05-28 17:40:00|519.1|518.5|518.2|517.6|519.7|519.1|517.9|517.3|635
1590687900000|2020-05-28 17:45:00|518.4|517.8|517.7|517.1|518.7|518.1|517.5|516.9|455
1590688200000|2020-05-28 17:50:00|518|517.4|517|516.4|518.2|517.6|516.9|516.3|515
1590688500000|2020-05-28 17:55:00|517.1|516.5|516.3|515.7|517.4|516.8|516.2|515.6|681
1590688800000|2020-05-28 18:00:00|516.4|515.8|516.4|515.8|516.9|516.3|516.3|515.7|325
1590689100000|2020-05-28 18:05:00|516.5|515.9|515.7|515.1|516.5|515.9|514.9|514.3|864
1590689400000|2020-05-28 18:10:00|515.5|514.9|515.4|514.8|516.2|515.6|514.8|514.2|1936
1590689700000|2020-05-28 18:15:00|515.7|515.1|515.4|514.8|515.9|515.3|514.9|514.3|753
1590710400000|2020-05-29 00:00:00|514.5|513.9|514.9|514.3|515.3|514.7|514.2|513.6|268
1590710700000|2020-05-29 00:05:00|515.2|514.6|515.1|514.5|515.4|514.8|515|514.4|68
1590711000000|2020-05-29 00:10:00|515.2|514.6|515.1|514.5|515.4|514.8|514.9|514.3|62
1590711300000|2020-05-29 00:15:00|515|514.4|514.9|514.3|515.2|514.6|514.9|514.3|39
1590711600000|2020-05-29 00:20:00|515.1|514.5|515.2|514.6|515.2|514.6|515.1|514.5|15
1590711900000|2020-05-29 00:25:00|||||||||6
1590712200000|2020-05-29 00:30:00|515.4|514.8|515.2|514.6|515.4|514.8|515.2|514.6|10
1590712500000|2020-05-29 00:35:00|515.1|514.5|515.2|514.6|515.2|514.6|515.1|514.5|4
1590712800000|2020-05-29 00:40:00|515.4|514.8|515.1|514.5|515.4|514.8|515.1|514.5|33
1590713100000|2020-05-29 00:45:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|2
1590713400000|2020-05-29 00:50:00|515.1|514.5|515.2|514.6|515.2|514.6|514.9|514.3|8
1590713700000|2020-05-29 00:55:00|515.1|514.5|514.9|514.3|515.2|514.6|514.9|514.3|16
1590714000000|2020-05-29 01:00:00|515|514.4|515.2|514.6|515.2|514.6|514.9|514.3|25
1590714300000|2020-05-29 01:05:00|||||||||25
1590714600000|2020-05-29 01:10:00|515.4|514.8|515.3|514.7|515.4|514.8|515.2|514.6|20
1590714900000|2020-05-29 01:15:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|20
1590715200000|2020-05-29 01:20:00|515.4|514.8|515.4|514.8|515.4|514.8|515.2|514.6|13
1590715500000|2020-05-29 01:25:00|515.5|514.9|515.5|514.9|515.7|515.1|515.4|514.8|12
1590715800000|2020-05-29 01:30:00|515.4|514.8|515.7|515.1|515.7|515.1|515.4|514.8|29
1590716100000|2020-05-29 01:35:00|515.9|515.3|515.9|515.3|515.9|515.3|515.9|515.3|20
1590716400000|2020-05-29 01:40:00|515.7|515.1|515.7|515.1|515.8|515.2|515.7|515.1|6
1590716700000|2020-05-29 01:45:00|||||||||4
1590717000000|2020-05-29 01:50:00|||||||||4
1590717300000|2020-05-29 01:55:00|||||||||10
1590717600000|2020-05-29 02:00:00|515.8|515.2|515.7|515.1|515.9|515.3|515.7|515.1|12
1590717900000|2020-05-29 02:05:00|515.6|515|515.3|514.7|515.6|515|515.2|514.6|60
1590718200000|2020-05-29 02:10:00|515.2|514.6|515.5|514.9|515.5|514.9|515.2|514.6|5
1590718500000|2020-05-29 02:15:00|515.3|514.7|515.5|514.9|515.5|514.9|515.2|514.6|12
1590718800000|2020-05-29 02:20:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|2
1590719100000|2020-05-29 02:25:00|515.3|514.7|515.5|514.9|515.5|514.9|515.2|514.6|4
1590719400000|2020-05-29 02:30:00|||||||||1
1590719700000|2020-05-29 02:35:00|515.4|514.8|515.5|514.9|515.5|514.9|515.2|514.6|132
1590720000000|2020-05-29 02:40:00|515.3|514.7|515.5|514.9|515.5|514.9|515.3|514.7|5
1590720300000|2020-05-29 02:45:00|515.4|514.8|515.5|514.9|515.5|514.9|515.3|514.7|0
1590720600000|2020-05-29 02:50:00|515.4|514.8|515.5|514.9|515.5|514.9|515.2|514.6|3
1590720900000|2020-05-29 02:55:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|40
1590721200000|2020-05-29 03:00:00|515.6|515|515.6|515|515.7|515.1|515.6|515|3
1590721500000|2020-05-29 03:05:00|515.7|515.1|515.7|515.1|515.7|515.1|515.4|514.8|5
1590721800000|2020-05-29 03:10:00|||||||||1
1590722100000|2020-05-29 03:15:00|515.6|515|515.6|515|515.7|515.1|515.5|514.9|2
1590722400000|2020-05-29 03:20:00|515.7|515.1|515.7|515.1|515.7|515.1|515.7|515.1|0
1590722700000|2020-05-29 03:25:00|515.5|514.9|515.6|515|515.7|515.1|515.4|514.8|0
1590723000000|2020-05-29 03:30:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|1
1590724500000|2020-05-29 03:55:00|||||||||3
1590724800000|2020-05-29 04:00:00|515.6|515|515.4|514.8|515.7|515.1|515.4|514.8|17
1590725400000|2020-05-29 04:10:00|||||||||5
1590725700000|2020-05-29 04:15:00|||||||||2
1590726000000|2020-05-29 04:20:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|7
1590726300000|2020-05-29 04:25:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|1
1590726600000|2020-05-29 04:30:00|515.3|514.7|515.2|514.6|515.3|514.7|515.2|514.6|8
1590727200000|2020-05-29 04:40:00|514.9|514.3|514.9|514.3|514.9|514.3|514.9|514.3|7
1590727500000|2020-05-29 04:45:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|11
1590727800000|2020-05-29 04:50:00|514.9|514.3|514.9|514.3|514.9|514.3|514.9|514.3|0
1590728100000|2020-05-29 04:55:00|514.8|514.2|514.9|514.3|514.9|514.3|514.7|514.1|3
1590728700000|2020-05-29 05:05:00|||||||||5
1590729000000|2020-05-29 05:10:00|515.1|514.5|515.1|514.5|515.1|514.5|515.1|514.5|8
1590729300000|2020-05-29 05:15:00|514.9|514.3|514.9|514.3|515.1|514.5|514.9|514.3|28
1590729600000|2020-05-29 05:20:00|515|514.4|515|514.4|515.1|514.5|515|514.4|4
1590729900000|2020-05-29 05:25:00|514.9|514.3|514.9|514.3|515|514.4|514.9|514.3|3
1590730200000|2020-05-29 05:30:00|515|514.4|516.1|515.5|516.1|515.5|515|514.4|35
1590730500000|2020-05-29 05:35:00|516.2|515.6|516.4|515.8|516.6|516|516.2|515.6|46
1590730800000|2020-05-29 05:40:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|4
1590731100000|2020-05-29 05:45:00|516.3|515.7|515.9|515.3|516.3|515.7|515.9|515.3|10
1590731400000|2020-05-29 05:50:00|515.7|515.1|515.7|515.1|515.9|515.3|515.7|515.1|19
1590731700000|2020-05-29 05:55:00|515.6|515|516|515.4|516|515.4|515.6|515|10
1590732000000|2020-05-29 06:00:00|516.1|515.5|516.2|515.6|516.3|515.7|515.6|515|12
1590732300000|2020-05-29 06:05:00|516.3|515.7|516|515.4|516.3|515.7|515.9|515.3|16
1590732600000|2020-05-29 06:10:00|515.9|515.3|516.5|515.9|516.5|515.9|515.9|515.3|23
1590732900000|2020-05-29 06:15:00|516.4|515.8|516|515.4|516.6|516|515.9|515.3|27
1590733200000|2020-05-29 06:20:00|515.9|515.3|516.1|515.5|516.4|515.8|515.9|515.3|20
1590733500000|2020-05-29 06:25:00|516.2|515.6|516.2|515.6|516.2|515.6|516.1|515.5|6
1590733800000|2020-05-29 06:30:00|516.4|515.8|516.6|516|516.7|516.1|516.2|515.6|6
1590734100000|2020-05-29 06:35:00|516.7|516.1|516.7|516.1|516.9|516.3|516.6|516|12
1590734400000|2020-05-29 06:40:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|7
1590734700000|2020-05-29 06:45:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|28
1590735000000|2020-05-29 06:50:00|516.5|515.9|516.6|516|516.6|516|516.4|515.8|16
1590735300000|2020-05-29 06:55:00|516.5|515.9|516.6|516|516.6|516|516.5|515.9|9
1590735600000|2020-05-29 07:00:00|516.4|515.8|515.9|515.3|516.4|515.8|515.9|515.3|39
1590735900000|2020-05-29 07:05:00|515.7|515.1|515.7|515.1|515.8|515.2|515.6|515|30
1590736200000|2020-05-29 07:10:00|515.6|515|514.9|514.3|515.6|515|514.6|514|109
1590736500000|2020-05-29 07:15:00|514.8|514.2|515.4|514.8|515.9|515.3|514.7|514.1|68
1590736800000|2020-05-29 07:20:00|515.5|514.9|515.4|514.8|515.5|514.9|514.9|514.3|71
1590737100000|2020-05-29 07:25:00|515.5|514.9|515.9|515.3|516|515.4|515.5|514.9|16
1590737400000|2020-05-29 07:30:00|515.7|515.1|515.8|515.2|515.9|515.3|515.6|515|7
1590737700000|2020-05-29 07:35:00|515.9|515.3|515.9|515.3|515.9|515.3|515.4|514.8|24
1590738000000|2020-05-29 07:40:00|515.7|515.1|515.9|515.3|516.1|515.5|515.5|514.9|29
1590738300000|2020-05-29 07:45:00|516.1|515.5|515.9|515.3|516.2|515.6|515.9|515.3|14
1590738600000|2020-05-29 07:50:00|516|515.4|516.1|515.5|516.1|515.5|515.9|515.3|13
1590738900000|2020-05-29 07:55:00|516|515.4|516.4|515.8|516.4|515.8|516|515.4|7
1590739200000|2020-05-29 08:00:00|516.2|515.6|516.1|515.5|516.4|515.8|516.1|515.5|4
1590739500000|2020-05-29 08:05:00|516.2|515.6|516.5|515.9|516.6|516|515.9|515.3|34
1590739800000|2020-05-29 08:10:00|516.4|515.8|517.3|516.7|517.6|517|516.4|515.8|140
1590740100000|2020-05-29 08:15:00|517.4|516.8|517.6|517|517.9|517.3|517.3|516.7|69
1590740400000|2020-05-29 08:20:00|517.7|517.1|517.4|516.8|517.7|517.1|517.1|516.5|28
1590740700000|2020-05-29 08:25:00|517.2|516.6|517.5|516.9|517.7|517.1|517.2|516.6|44
1590741000000|2020-05-29 08:30:00|517.4|516.8|517.1|516.5|517.4|516.8|516.6|516|49
1590741300000|2020-05-29 08:35:00|517.2|516.6|517.9|517.3|517.9|517.3|517.1|516.5|66
1590741600000|2020-05-29 08:40:00|517.8|517.2|518.6|518|518.6|518|517.7|517.1|80
1590741900000|2020-05-29 08:45:00|518.4|517.8|517.6|517|518.7|518.1|517.6|517|177
1590742200000|2020-05-29 08:50:00|517.1|516.5|517.4|516.8|517.4|516.8|516.7|516.1|121
1590742500000|2020-05-29 08:55:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|38
1590742800000|2020-05-29 09:00:00|517.7|517.1|517.2|516.6|517.7|517.1|516.9|516.3|77
1590743100000|2020-05-29 09:05:00|517.1|516.5|517.4|516.8|517.4|516.8|516.9|516.3|30
1590743400000|2020-05-29 09:10:00|517.6|517|517.7|517.1|517.7|517.1|517.6|517|24
1590743700000|2020-05-29 09:15:00|517.8|517.2|518.5|517.9|518.9|518.3|517.8|517.2|74
1590744000000|2020-05-29 09:20:00|518.6|518|518.2|517.6|518.9|518.3|518|517.4|134
1590744300000|2020-05-29 09:25:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|31
1590744600000|2020-05-29 09:30:00|518.1|517.5|517.4|516.8|518.2|517.6|517.4|516.8|41
1590744900000|2020-05-29 09:35:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|20
1590745200000|2020-05-29 09:40:00|517.2|516.6|517.2|516.6|517.4|516.8|516.9|516.3|19
1590745500000|2020-05-29 09:45:00|516.9|516.3|516.7|516.1|516.9|516.3|516.4|515.8|52
1590745800000|2020-05-29 09:50:00|516.9|516.3|516.7|516.1|516.9|516.3|516.7|516.1|47
1590746100000|2020-05-29 09:55:00|516.8|516.2|516.4|515.8|517|516.4|516.4|515.8|34
1590746400000|2020-05-29 10:00:00|516.5|515.9|516.6|516|516.9|516.3|516.4|515.8|21
1590746700000|2020-05-29 10:05:00|516.7|516.1|517.4|516.8|517.4|516.8|516.4|515.8|23
1590747000000|2020-05-29 10:10:00|517.5|516.9|517.4|516.8|518.1|517.5|517.4|516.8|36
1590747300000|2020-05-29 10:15:00|517.3|516.7|516.7|516.1|517.4|516.8|516.6|516|26
1590747600000|2020-05-29 10:20:00|516.5|515.9|515.6|515|516.5|515.9|515.3|514.7|229
1590747900000|2020-05-29 10:25:00|515.7|515.1|515.5|514.9|516|515.4|515.5|514.9|137
1590748200000|2020-05-29 10:30:00|515.4|514.8|515.9|515.3|515.9|515.3|515.4|514.8|87
1590748500000|2020-05-29 10:35:00|516.1|515.5|515.9|515.3|516.1|515.5|515.7|515.1|26
1590748800000|2020-05-29 10:40:00|516.1|515.5|516.2|515.6|516.7|516.1|516|515.4|89
1590749100000|2020-05-29 10:45:00|516.1|515.5|516.7|516.1|516.8|516.2|516.1|515.5|29
1590749400000|2020-05-29 10:50:00|516.9|516.3|517.4|516.8|517.4|516.8|516.7|516.1|23
1590749700000|2020-05-29 10:55:00|517.5|516.9|517.2|516.6|517.9|517.3|517.2|516.6|62
1590750000000|2020-05-29 11:00:00|517.3|516.7|517.7|517.1|517.7|517.1|517.2|516.6|26
1590750300000|2020-05-29 11:05:00|517.6|517|517.7|517.1|517.7|517.1|517.4|516.8|8
1590750600000|2020-05-29 11:10:00|517.4|516.8|517.9|517.3|517.9|517.3|517.2|516.6|32
1590750900000|2020-05-29 11:15:00|517.7|517.1|517.2|516.6|517.7|517.1|517.2|516.6|28
1590751200000|2020-05-29 11:20:00|517.4|516.8|517.2|516.6|517.4|516.8|517.2|516.6|12
1590751500000|2020-05-29 11:25:00|516.9|516.3|517.2|516.6|517.4|516.8|516.9|516.3|84
1590751800000|2020-05-29 11:30:00|516.9|516.3|517.2|516.6|517.2|516.6|516.9|516.3|17
1590752100000|2020-05-29 11:35:00|516.9|516.3|516.4|515.8|516.9|516.3|516.4|515.8|9
1590752400000|2020-05-29 11:40:00|516.7|516.1|516.9|516.3|516.9|516.3|516.2|515.6|22
1590752700000|2020-05-29 11:45:00|516.8|516.2|517.4|516.8|517.6|517|516.8|516.2|66
1590753000000|2020-05-29 11:50:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|39
1590753300000|2020-05-29 11:55:00|517.7|517.1|516.4|515.8|517.7|517.1|516.2|515.6|45
1590753600000|2020-05-29 12:00:00|516.6|516|516.9|516.3|517.3|516.7|516.6|516|101
1590753900000|2020-05-29 12:05:00|517.1|516.5|518.1|517.5|518.1|517.5|516.9|516.3|110
1590754200000|2020-05-29 12:10:00|518|517.4|517.4|516.8|518.1|517.5|517.4|516.8|44
1590754500000|2020-05-29 12:15:00|517.7|517.1|516.9|516.3|517.7|517.1|516.9|516.3|51
1590754800000|2020-05-29 12:20:00|517.1|516.5|517.7|517.1|517.7|517.1|517.1|516.5|27
1590755100000|2020-05-29 12:25:00|517.6|517|516.9|516.3|518.1|517.5|516.9|516.3|73
1590755400000|2020-05-29 12:30:00|517|516.4|515.9|515.3|517.3|516.7|515.9|515.3|639
1590755700000|2020-05-29 12:35:00|515.8|515.2|515.7|515.1|516|515.4|515.3|514.7|91
1590756000000|2020-05-29 12:40:00|515.6|515|515.7|515.1|516|515.4|515.4|514.8|115
1590759000000|2020-05-29 13:30:00|515.8|515.2|514.7|514.1|515.8|515.2|513|512.4|1584
1590759300000|2020-05-29 13:35:00|514.9|514.3|515.2|514.6|515.9|515.3|513.9|513.3|612
1590759600000|2020-05-29 13:40:00|515.4|514.8|516.4|515.8|516.7|516.1|515.3|514.7|362
1590759900000|2020-05-29 13:45:00|516.3|515.7|516.9|516.3|517.4|516.8|516.2|515.6|466
1590760200000|2020-05-29 13:50:00|516.7|516.1|517.7|517.1|517.9|517.3|516.7|516.1|331
1590760500000|2020-05-29 13:55:00|517.9|517.3|518.4|517.8|518.7|518.1|516.9|516.3|493
1590760800000|2020-05-29 14:00:00|518.3|517.7|518.9|518.3|518.9|518.3|517.9|517.3|386
1590761100000|2020-05-29 14:05:00|519.1|518.5|517.4|516.8|519.2|518.6|517.4|516.8|428
1590761400000|2020-05-29 14:10:00|517.2|516.6|516.9|516.3|517.7|517.1|516.9|516.3|268
1590761700000|2020-05-29 14:15:00|517|516.4|517.9|517.3|518.2|517.6|516.9|516.3|400
1590762000000|2020-05-29 14:20:00|517.8|517.2|517.9|517.3|518.4|517.8|517.6|517|296
1590762300000|2020-05-29 14:25:00|517.7|517.1|517.4|516.8|518.1|517.5|517.2|516.6|309
1590762600000|2020-05-29 14:30:00|517.5|516.9|516.7|516.1|517.9|517.3|516.7|516.1|309
1590762900000|2020-05-29 14:35:00|516.4|515.8|517.2|516.6|517.9|517.3|516.4|515.8|409
1590763200000|2020-05-29 14:40:00|517.4|516.8|517.9|517.3|517.9|517.3|517.2|516.6|175
1590763500000|2020-05-29 14:45:00|518.1|517.5|517.7|517.1|518.5|517.9|517.5|516.9|250
1590763800000|2020-05-29 14:50:00|517.9|517.3|516.7|516.1|518.5|517.9|516.5|515.9|390
1590764100000|2020-05-29 14:55:00|516.9|516.3|517.2|516.6|517.6|517|516.5|515.9|447
1590764400000|2020-05-29 15:00:00|517.4|516.8|518|517.4|518.2|517.6|517.2|516.6|172
1590764700000|2020-05-29 15:05:00|518.1|517.5|518.7|518.1|518.9|518.3|518|517.4|315
1590765000000|2020-05-29 15:10:00|518.6|518|518.7|518.1|518.9|518.3|518.5|517.9|267
1590765300000|2020-05-29 15:15:00|518.9|518.3|519.7|519.1|520.5|519.9|518.7|518.1|1029
1590765600000|2020-05-29 15:20:00|519.9|519.3|519.7|519.1|520|519.4|519.2|518.6|311
1590765900000|2020-05-29 15:25:00|519.9|519.3|520.1|519.5|520.4|519.8|519.9|519.3|1245
1590766200000|2020-05-29 15:30:00|519.9|519.3|519.9|519.3|520.4|519.8|519.9|519.3|338
1590766500000|2020-05-29 15:35:00|519.7|519.1|520.7|520.1|520.7|520.1|519.6|519|462
1590766800000|2020-05-29 15:40:00|521|520.4|521.7|521.1|521.7|521.1|521|520.4|494
1590767100000|2020-05-29 15:45:00|521.6|521|521.6|521|521.9|521.3|521.2|520.6|281
1590767400000|2020-05-29 15:50:00|521.5|520.9|522.4|521.8|522.4|521.8|521.4|520.8|306
1590767700000|2020-05-29 15:55:00|522.2|521.6|521.5|520.9|522.2|521.6|521.4|520.8|288
1590768000000|2020-05-29 16:00:00|521.6|521|522|521.4|522.2|521.6|521.5|520.9|365
1590768300000|2020-05-29 16:05:00|522.1|521.5|522|521.4|522.2|521.6|521.7|521.1|383
1590768600000|2020-05-29 16:10:00|522.2|521.6|522.2|521.6|522.5|521.9|522|521.4|264
1590768900000|2020-05-29 16:15:00|522.1|521.5|522.2|521.6|522.4|521.8|522|521.4|249
1590769200000|2020-05-29 16:20:00|522|521.4|522.7|522.1|523|522.4|522|521.4|382
1590769500000|2020-05-29 16:25:00|522.8|522.2|522.7|522.1|523.4|522.8|522.5|521.9|969
1590769800000|2020-05-29 16:30:00|522.5|521.9|522.5|521.9|522.9|522.3|522.5|521.9|389
1590770100000|2020-05-29 16:35:00|522.6|522|522.2|521.6|522.9|522.3|522|521.4|266
1590770400000|2020-05-29 16:40:00|522.4|521.8|521.8|521.2|522.5|521.9|521.5|520.9|472
1590770700000|2020-05-29 16:45:00|521.9|521.3|521.7|521.1|522.1|521.5|521.6|521|249
1590771000000|2020-05-29 16:50:00|521.5|520.9|520.7|520.1|521.7|521.1|520.5|519.9|362
1590771300000|2020-05-29 16:55:00|520.9|520.3|520.9|520.3|521.2|520.6|520.4|519.8|412
1590771600000|2020-05-29 17:00:00|521|520.4|521.2|520.6|521.6|521|521|520.4|320
1590771900000|2020-05-29 17:05:00|521.3|520.7|522|521.4|522|521.4|521.2|520.6|195
1590772200000|2020-05-29 17:10:00|521.9|521.3|521.7|521.1|522.1|521.5|521.7|521.1|283
1590772500000|2020-05-29 17:15:00|521.8|521.2|522|521.4|522.1|521.5|521.7|521.1|264
1590772800000|2020-05-29 17:20:00|522.2|521.6|522.2|521.6|522.5|521.9|522.2|521.6|248
1590773100000|2020-05-29 17:25:00|522.6|522|522.4|521.8|522.7|522.1|522.2|521.6|249
1590773400000|2020-05-29 17:30:00|522.5|521.9|521.4|520.8|522.6|522|520.7|520.1|575
1590773700000|2020-05-29 17:35:00|521.3|520.7|521.7|521.1|521.7|521.1|521.2|520.6|247
1590774000000|2020-05-29 17:40:00|521.5|520.9|522|521.4|522.1|521.5|521.5|520.9|312
1590774300000|2020-05-29 17:45:00|521.9|521.3|522.1|521.5|522.4|521.8|521.9|521.3|422
1590774600000|2020-05-29 17:50:00|522.2|521.6|522.9|522.3|522.9|522.3|522.1|521.5|236
1590774900000|2020-05-29 17:55:00|522.6|522|522.9|522.3|523|522.4|522.6|522|470
1590775200000|2020-05-29 18:00:00|523|522.4|522.6|522|523.1|522.5|522.3|521.7|350
1590775500000|2020-05-29 18:05:00|522.5|521.9|522.5|521.9|522.6|522|521.5|520.9|756
1590775800000|2020-05-29 18:10:00|522.6|522|521.9|521.3|523|522.4|521.4|520.8|2517
1590776100000|2020-05-29 18:15:00|521.7|521.1|522.7|522.1|522.7|522.1|521.4|520.8|1208
1590969600000|2020-06-01 00:00:00|521.3|520.7|518|517.4|521.5|520.9|517.3|516.7|644
1590969900000|2020-06-01 00:05:00|517.8|517.2|517.9|517.3|518.6|518|517.7|517.1|141
1590970200000|2020-06-01 00:10:00|517.8|517.2|517.3|516.7|518.5|517.9|516.8|516.2|183
1590970500000|2020-06-01 00:15:00|517.5|516.9|517.9|517.3|517.9|517.3|517.3|516.7|73
1590970800000|2020-06-01 00:20:00|518|517.4|518.5|517.9|518.5|517.9|518|517.4|79
1590971100000|2020-06-01 00:25:00|518.3|517.7|518.4|517.8|518.5|517.9|518|517.4|55
1590971400000|2020-06-01 00:30:00|518.5|517.9|518.4|517.8|519|518.4|518.3|517.7|32
1590971700000|2020-06-01 00:35:00|518.6|518|518.8|518.2|519|518.4|518.6|518|28
1590972000000|2020-06-01 00:40:00|518.7|518.1|518.8|518.2|518.8|518.2|518.5|517.9|7
1590972300000|2020-06-01 00:45:00|518.7|518.1|518.7|518.1|518.9|518.3|518.5|517.9|8
1590972600000|2020-06-01 00:50:00|518.6|518|518.5|517.9|518.8|518.2|518|517.4|75
1590972900000|2020-06-01 00:55:00|518.6|518|517.8|517.2|518.8|518.2|517.8|517.2|45
1590973200000|2020-06-01 01:00:00|518|517.4|517.6|517|518|517.4|517.5|516.9|54
1590973500000|2020-06-01 01:05:00|517.5|516.9|517.6|517|517.6|517|517.5|516.9|25
1590973800000|2020-06-01 01:10:00|517.5|516.9|518.1|517.5|518.2|517.6|517.3|516.7|75
1590974100000|2020-06-01 01:15:00|518.3|517.7|518.8|518.2|519|518.4|518.1|517.5|169
1590974400000|2020-06-01 01:20:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|8
1590974700000|2020-06-01 01:25:00|519|518.4|519|518.4|519|518.4|518.8|518.2|26
1590975000000|2020-06-01 01:30:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|5
1590975300000|2020-06-01 01:35:00|||||||||6
1590975600000|2020-06-01 01:40:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|9
1590975900000|2020-06-01 01:45:00|519.3|518.7|519|518.4|519.3|518.7|519|518.4|30
1590976200000|2020-06-01 01:50:00|519.1|518.5|519|518.4|519.2|518.6|518.8|518.2|20
1590976500000|2020-06-01 01:55:00|519.1|518.5|519.2|518.6|519.2|518.6|519|518.4|10
1590976800000|2020-06-01 02:00:00|519|518.4|519|518.4|519.1|518.5|519|518.4|16
1590977100000|2020-06-01 02:05:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|182
1590977400000|2020-06-01 02:10:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|29
1590977700000|2020-06-01 02:15:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|7
1590978000000|2020-06-01 02:20:00|519.3|518.7|519.4|518.8|519.7|519.1|519.3|518.7|32
1590978300000|2020-06-01 02:25:00|519.5|518.9|519.5|518.9|519.5|518.9|519.5|518.9|17
1590978600000|2020-06-01 02:30:00|519.4|518.8|519.5|518.9|519.7|519.1|519.4|518.8|53
1590978900000|2020-06-01 02:35:00|519.4|518.8|519.7|519.1|519.7|519.1|519.4|518.8|21
1590979200000|2020-06-01 02:40:00|519.8|519.2|520.3|519.7|520.4|519.8|519.8|519.2|89
1590979500000|2020-06-01 02:45:00|520.4|519.8|520.4|519.8|520.5|519.9|520.4|519.8|10
1590979800000|2020-06-01 02:50:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|10
1590980100000|2020-06-01 02:55:00|520.3|519.7|520.3|519.7|520.4|519.8|520.3|519.7|2
1590980400000|2020-06-01 03:00:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|3
1590980700000|2020-06-01 03:05:00|520.3|519.7|520.2|519.6|520.4|519.8|520.1|519.5|8
1590981000000|2020-06-01 03:10:00|||||||||3
1590981300000|2020-06-01 03:15:00|520.3|519.7|520|519.4|520.3|519.7|520|519.4|3
1590981600000|2020-06-01 03:20:00|520.2|519.6|520.2|519.6|520.2|519.6|520|519.4|14
1590981900000|2020-06-01 03:25:00|520.1|519.5|520.2|519.6|520.2|519.6|520.1|519.5|1
1590982200000|2020-06-01 03:30:00|520.1|519.5|520.2|519.6|520.3|519.7|520|519.4|5
1590982500000|2020-06-01 03:35:00|520.1|519.5|520.1|519.5|520.3|519.7|520|519.4|10
1590982800000|2020-06-01 03:40:00|520|519.4|520|519.4|520|519.4|520|519.4|0
1590983100000|2020-06-01 03:45:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|7
1590983400000|2020-06-01 03:50:00|519.7|519.1|519.5|518.9|519.8|519.2|519.5|518.9|17
1590983700000|2020-06-01 03:55:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|18
1590984000000|2020-06-01 04:00:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|1
1590984300000|2020-06-01 04:05:00|||||||||1
1590984600000|2020-06-01 04:10:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|2
1590984900000|2020-06-01 04:15:00|520.2|519.6|520.3|519.7|520.3|519.7|520.2|519.6|3
1590985200000|2020-06-01 04:20:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|19
1590985500000|2020-06-01 04:25:00|||||||||2
1590985800000|2020-06-01 04:30:00|520.3|519.7|520.4|519.8|520.4|519.8|520.2|519.6|16
1590986100000|2020-06-01 04:35:00|520.3|519.7|520.4|519.8|520.4|519.8|520.2|519.6|10
1590986400000|2020-06-01 04:40:00|||||||||5
1590986700000|2020-06-01 04:45:00|||||||||1
1590987300000|2020-06-01 04:55:00|||||||||7
1590987600000|2020-06-01 05:00:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|4
1590987900000|2020-06-01 05:05:00|520.1|519.5|520|519.4|520.2|519.6|520|519.4|4
1590988500000|2020-06-01 05:15:00|519.8|519.2|519.7|519.1|519.8|519.2|519.7|519.1|15
1590988800000|2020-06-01 05:20:00|||||||||1
1590989100000|2020-06-01 05:25:00|519.6|519|519.7|519.1|519.8|519.2|519.6|519|29
1590989400000|2020-06-01 05:30:00|519.8|519.2|519.7|519.1|519.8|519.2|519.7|519.1|2
1590989700000|2020-06-01 05:35:00|||||||||11
1590990000000|2020-06-01 05:40:00|||||||||5
1590990300000|2020-06-01 05:45:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|4
1590990600000|2020-06-01 05:50:00|||||||||6
1590990900000|2020-06-01 05:55:00|||||||||1
1590991200000|2020-06-01 06:00:00|519.9|519.3|520|519.4|520.1|519.5|519.9|519.3|3
1590991500000|2020-06-01 06:05:00|520.2|519.6|520.2|519.6|520.3|519.7|520.2|519.6|12
1590991800000|2020-06-01 06:10:00|||||||||5
1590992100000|2020-06-01 06:15:00|520.1|519.5|520.1|519.5|520.2|519.6|520|519.4|25
1590992400000|2020-06-01 06:20:00|520|519.4|520|519.4|520.1|519.5|519.9|519.3|16
1590992700000|2020-06-01 06:25:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|80
1590993000000|2020-06-01 06:30:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|5
1590993300000|2020-06-01 06:35:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|14
1590993600000|2020-06-01 06:40:00|520.2|519.6|520.3|519.7|520.3|519.7|520.2|519.6|13
1590993900000|2020-06-01 06:45:00|520.2|519.6|520.3|519.7|520.5|519.9|520.2|519.6|10
1590994200000|2020-06-01 06:50:00|520.4|519.8|520.2|519.6|520.7|520.1|520.2|519.6|52
1590994500000|2020-06-01 06:55:00|520.3|519.7|520.5|519.9|520.5|519.9|520.2|519.6|5
1590994800000|2020-06-01 07:00:00|520.4|519.8|520.7|520.1|520.8|520.2|520.2|519.6|22
1590995100000|2020-06-01 07:05:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|44
1590995400000|2020-06-01 07:10:00|520.9|520.3|521|520.4|521|520.4|520.5|519.9|236
1590995700000|2020-06-01 07:15:00|521.3|520.7|521.5|520.9|521.6|521|521.3|520.7|13
1590996000000|2020-06-01 07:20:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|85
1590996300000|2020-06-01 07:25:00|521.4|520.8|521.4|520.8|521.5|520.9|521.4|520.8|6
1590996600000|2020-06-01 07:30:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|10
1590996900000|2020-06-01 07:35:00|521.5|520.9|520.7|520.1|521.5|520.9|520.5|519.9|333
1590997200000|2020-06-01 07:40:00|520.8|520.2|520.7|520.1|521|520.4|520.7|520.1|64
1590997500000|2020-06-01 07:45:00|520.8|520.2|521|520.4|521|520.4|520.7|520.1|24
1590997800000|2020-06-01 07:50:00|||||||||32
1590998100000|2020-06-01 07:55:00|521.2|520.6|521|520.4|521.2|520.6|520.9|520.3|254
1590998400000|2020-06-01 08:00:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|55
1590998700000|2020-06-01 08:05:00|521.2|520.6|521.2|520.6|521.4|520.8|520.9|520.3|156
1590999000000|2020-06-01 08:10:00|521.1|520.5|520.5|519.9|521.3|520.7|520.5|519.9|105
1590999300000|2020-06-01 08:15:00|520.3|519.7|520.7|520.1|520.7|520.1|520.2|519.6|116
1590999600000|2020-06-01 08:20:00|520.8|520.2|520.5|519.9|520.9|520.3|520.3|519.7|35
1590999900000|2020-06-01 08:25:00|520.4|519.8|520.5|519.9|520.7|520.1|520.4|519.8|8
1591000200000|2020-06-01 08:30:00|520.6|520|520.2|519.6|520.7|520.1|519.9|519.3|56
1591000500000|2020-06-01 08:35:00|520.3|519.7|520.2|519.6|520.6|520|520.2|519.6|18
1591000800000|2020-06-01 08:40:00|520.4|519.8|520.2|519.6|520.4|519.8|520.2|519.6|26
1591001100000|2020-06-01 08:45:00|520.3|519.7|519.7|519.1|520.3|519.7|519.7|519.1|77
1591001400000|2020-06-01 08:50:00|||||||||58
1591001700000|2020-06-01 08:55:00|519.5|518.9|519.4|518.8|519.5|518.9|519.4|518.8|38
1591002000000|2020-06-01 09:00:00|519.2|518.6|518.9|518.3|519.2|518.6|518.9|518.3|140
1591002300000|2020-06-01 09:05:00|518.5|517.9|518.5|517.9|518.7|518.1|518.2|517.6|95
1591002600000|2020-06-01 09:10:00|518.4|517.8|517.7|517.1|518.5|517.9|517.4|516.8|226
1591002900000|2020-06-01 09:15:00|517.9|517.3|518.7|518.1|518.7|518.1|517.7|517.1|36
1591003200000|2020-06-01 09:20:00|518.6|518|518.7|518.1|518.7|518.1|518.4|517.8|20
1591003500000|2020-06-01 09:25:00|518.5|517.9|518.3|517.7|518.8|518.2|518.2|517.6|40
1591003800000|2020-06-01 09:30:00|518.2|517.6|518.4|517.8|518.4|517.8|517.6|517|130
1591004100000|2020-06-01 09:35:00|518.5|517.9|518.7|518.1|518.7|518.1|518.4|517.8|19
1591004400000|2020-06-01 09:40:00|518.5|517.9|518.7|518.1|518.8|518.2|518.5|517.9|86
1591004700000|2020-06-01 09:45:00|518.4|517.8|518.4|517.8|518.4|517.8|518.4|517.8|15
1591005000000|2020-06-01 09:50:00|518.3|517.7|518.4|517.8|518.5|517.9|518.2|517.6|17
1591005300000|2020-06-01 09:55:00|518.5|517.9|518.4|517.8|518.5|517.9|518.4|517.8|3
1591005600000|2020-06-01 10:00:00|518.3|517.7|518.4|517.8|518.7|518.1|518.2|517.6|37
1591005900000|2020-06-01 10:05:00|518.5|517.9|518.7|518.1|518.7|518.1|518.4|517.8|18
1591006200000|2020-06-01 10:10:00|518.9|518.3|518.7|518.1|518.9|518.3|518.7|518.1|57
1591006500000|2020-06-01 10:15:00|518.9|518.3|518.7|518.1|518.9|518.3|518.5|517.9|248
1591006800000|2020-06-01 10:20:00|518.6|518|518.4|517.8|518.7|518.1|518.4|517.8|11
1591007100000|2020-06-01 10:25:00|518.5|517.9|518.4|517.8|518.5|517.9|518.4|517.8|11
1591007400000|2020-06-01 10:30:00|518.5|517.9|518.6|518|518.6|518|518.2|517.6|21
1591007700000|2020-06-01 10:35:00|518.5|517.9|518.6|518|518.7|518.1|518.4|517.8|5
1591008000000|2020-06-01 10:40:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|10
1591008300000|2020-06-01 10:45:00|518.4|517.8|518.4|517.8|518.6|518|518.4|517.8|14
1591008600000|2020-06-01 10:50:00|518.2|517.6|518.2|517.6|518.4|517.8|518.2|517.6|39
1591008900000|2020-06-01 10:55:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|30
1591009200000|2020-06-01 11:00:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|34
1591009500000|2020-06-01 11:05:00|||||||||8
1591009800000|2020-06-01 11:10:00|518|517.4|518|517.4|518|517.4|517.9|517.3|88
1591010100000|2020-06-01 11:15:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|43
1591010400000|2020-06-01 11:20:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|43
1591010700000|2020-06-01 11:25:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|20
1591011000000|2020-06-01 11:30:00|||||||||86
1591011300000|2020-06-01 11:35:00|517.9|517.3|517.7|517.1|517.9|517.3|517.7|517.1|45
1591011600000|2020-06-01 11:40:00|517.9|517.3|517.9|517.3|517.9|517.3|517.7|517.1|29
1591011900000|2020-06-01 11:45:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|73
1591012200000|2020-06-01 11:50:00|517.7|517.1|516.4|515.8|517.9|517.3|515.9|515.3|397
1591012500000|2020-06-01 11:55:00|516.3|515.7|516.4|515.8|516.4|515.8|515.4|514.8|365
1591012800000|2020-06-01 12:00:00|516.2|515.6|514.9|514.3|516.7|516.1|514.9|514.3|383
1591013100000|2020-06-01 12:05:00|515.2|514.6|514.4|513.8|515.4|514.8|514.4|513.8|300
1591013400000|2020-06-01 12:10:00|514.7|514.1|515.3|514.7|515.3|514.7|514.5|513.9|285
1591013700000|2020-06-01 12:15:00|515.2|514.6|515.2|514.6|515.5|514.9|514.6|514|90
1591014000000|2020-06-01 12:20:00|515|514.4|515.2|514.6|515.5|514.9|514.9|514.3|99
1591014300000|2020-06-01 12:25:00|515|514.4|514.4|513.8|515.3|514.7|514|513.4|266
1591014600000|2020-06-01 12:30:00|514.2|513.6|514.5|513.9|514.9|514.3|514|513.4|225
1591014900000|2020-06-01 12:35:00|514.7|514.1|515|514.4|515.2|514.6|514.3|513.7|90
1591015200000|2020-06-01 12:40:00|514.9|514.3|514.9|514.3|515.4|514.8|514.7|514.1|156
1591018200000|2020-06-01 13:30:00|515|514.4|513.7|513.1|516.4|515.8|512.8|512.1|1780
1591018500000|2020-06-01 13:35:00|513.6|513|515.2|514.6|515.7|515.1|513.2|512.6|947
1591018800000|2020-06-01 13:40:00|514.9|514.3|516.4|515.8|516.4|515.8|514.7|514.1|490
1591019100000|2020-06-01 13:45:00|516.3|515.7|515.9|515.3|516.3|515.7|515.4|514.8|437
1591019400000|2020-06-01 13:50:00|516|515.4|516.4|515.8|516.4|515.8|515.6|515|302
1591019700000|2020-06-01 13:55:00|516.1|515.5|517.1|516.5|517.3|516.7|515.9|515.3|511
1591020000000|2020-06-01 14:00:00|516.9|516.3|516.6|516|517.1|516.5|516|515.4|529
1591020300000|2020-06-01 14:05:00|516.7|516.1|516.9|516.3|517.4|516.8|516.4|515.8|357
1591020600000|2020-06-01 14:10:00|517|516.4|517.7|517.1|518.9|518.3|517|516.4|831
1591020900000|2020-06-01 14:15:00|517.9|517.3|518.6|518|519.2|518.6|517.8|517.2|521
1591021200000|2020-06-01 14:20:00|518.5|517.9|517.4|516.8|518.5|517.9|517.2|516.6|668
1591021500000|2020-06-01 14:25:00|517.3|516.7|517.4|516.8|517.7|517.1|516.6|516|436
1591021800000|2020-06-01 14:30:00|517.7|517.1|517.4|516.8|518.1|517.5|517.4|516.8|240
1591022100000|2020-06-01 14:35:00|517.5|516.9|517.6|517|517.9|517.3|517.4|516.8|272
1591022400000|2020-06-01 14:40:00|517.4|516.8|517.4|516.8|517.4|516.8|516.9|516.3|330
1591022700000|2020-06-01 14:45:00|517.2|516.6|518.4|517.8|518.7|518.1|517.1|516.5|337
1591023000000|2020-06-01 14:50:00|518.2|517.6|517.7|517.1|518.2|517.6|517.4|516.8|925
1591023300000|2020-06-01 14:55:00|517.8|517.2|518.4|517.8|518.7|518.1|517.7|517.1|489
1591023600000|2020-06-01 15:00:00|518.6|518|518.6|518|518.7|518.1|518.1|517.5|567
1591023900000|2020-06-01 15:05:00|518.8|518.2|519.4|518.8|519.9|519.3|518.8|518.2|487
1591024200000|2020-06-01 15:10:00|519.2|518.6|519.1|518.5|519.4|518.8|518.8|518.2|374
1591024500000|2020-06-01 15:15:00|519.2|518.6|519.2|518.6|519.4|518.8|518.9|518.3|685
1591024800000|2020-06-01 15:20:00|519.3|518.7|519.9|519.3|520.7|520.1|519.2|518.6|716
1591025100000|2020-06-01 15:25:00|519.8|519.2|520.4|519.8|520.6|520|519.6|519|289
1591025400000|2020-06-01 15:30:00|520.1|519.5|520.4|519.8|520.6|520|519.9|519.3|466
1591025700000|2020-06-01 15:35:00|520.5|519.9|520.2|519.6|520.7|520.1|519.9|519.3|469
1591026000000|2020-06-01 15:40:00|520.4|519.8|519.2|518.6|520.7|520.1|519.2|518.6|1138
1591026300000|2020-06-01 15:45:00|518.9|518.3|519.2|518.6|519.2|518.6|518.7|518.1|652
1591026600000|2020-06-01 15:50:00|518.9|518.3|518.9|518.3|519.2|518.6|518.4|517.8|317
1591026900000|2020-06-01 15:55:00|519|518.4|517.9|517.3|519.2|518.6|517.9|517.3|365
1591027200000|2020-06-01 16:00:00|518.2|517.6|519.2|518.6|519.2|518.6|517.9|517.3|310
1591027500000|2020-06-01 16:05:00|519|518.4|518.9|518.3|519.4|518.8|518.9|518.3|371
1591027800000|2020-06-01 16:10:00|518.7|518.1|518.5|517.9|519.1|518.5|518.4|517.8|375
1591028100000|2020-06-01 16:15:00|518.4|517.8|519|518.4|519|518.4|518.4|517.8|562
1591028400000|2020-06-01 16:20:00|518.9|518.3|519.2|518.6|519.7|519.1|518.9|518.3|223
1591028700000|2020-06-01 16:25:00|519.3|518.7|519.2|518.6|519.4|518.8|519|518.4|323
1591029000000|2020-06-01 16:30:00|519.4|518.8|518.8|518.2|519.4|518.8|518.5|517.9|369
1591029300000|2020-06-01 16:35:00|518.9|518.3|519.2|518.6|519.4|518.8|518.7|518.1|155
1591029600000|2020-06-01 16:40:00|519.3|518.7|518.5|517.9|519.3|518.7|518.4|517.8|226
1591029900000|2020-06-01 16:45:00|518.4|517.8|517.3|516.7|518.5|517.9|517.1|516.5|492
1591030200000|2020-06-01 16:50:00|517.4|516.8|517.3|516.7|517.6|517|517.3|516.7|325
1591030500000|2020-06-01 16:55:00|517.1|516.5|517.3|516.7|517.4|516.8|517.1|516.5|203
1591030800000|2020-06-01 17:00:00|517.4|516.8|517.8|517.2|517.8|517.2|517.3|516.7|103
1591031100000|2020-06-01 17:05:00|517.9|517.3|517.8|517.2|518.4|517.8|517.8|517.2|271
1591031400000|2020-06-01 17:10:00|517.7|517.1|517.8|517.2|518.1|517.5|517.5|516.9|210
1591031700000|2020-06-01 17:15:00|517.6|517|518|517.4|518|517.4|517.5|516.9|133
1591032000000|2020-06-01 17:20:00|518.1|517.5|518.8|518.2|518.9|518.3|518|517.4|190
1591032300000|2020-06-01 17:25:00|518.5|517.9|518.3|517.7|518.7|518.1|518.3|517.7|152
1591032600000|2020-06-01 17:30:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|295
1591032900000|2020-06-01 17:35:00|518.9|518.3|519|518.4|519.2|518.6|518.8|518.2|152
1591033200000|2020-06-01 17:40:00|518.9|518.3|519.1|518.5|519.3|518.7|518.8|518.2|253
1591033500000|2020-06-01 17:45:00|519|518.4|519|518.4|519.8|519.2|518.8|518.2|436
1591033800000|2020-06-01 17:50:00|519.3|518.7|519.1|518.5|519.3|518.7|518.6|518|226
1591034100000|2020-06-01 17:55:00|519.2|518.6|518.5|517.9|519.3|518.7|518.4|517.8|254
1591034400000|2020-06-01 18:00:00|518.3|517.7|518.8|518.2|519|518.4|518.1|517.5|423
1591034700000|2020-06-01 18:05:00|518.6|518|517.9|517.3|518.8|518.2|517.6|517|599
1591035000000|2020-06-01 18:10:00|518|517.4|516.4|515.8|518|517.4|515.8|515.2|1394
1591035300000|2020-06-01 18:15:00|516.8|516.2|516.6|516|517.1|516.5|516.4|515.8|783
1591056000000|2020-06-02 00:00:00|517.9|517.3|516.8|516.2|518|517.4|516.6|516|226
1591056300000|2020-06-02 00:05:00|516.7|516.1|516|515.4|516.8|516.2|515.6|515|75
1591056600000|2020-06-02 00:10:00|516.2|515.6|516.1|515.5|516.3|515.7|516.1|515.5|19
1591056900000|2020-06-02 00:15:00|516|515.4|515.8|515.2|516.1|515.5|515.1|514.5|100
1591057200000|2020-06-02 00:20:00|515.9|515.3|515.6|515|516.3|515.7|515.6|515|32
1591057500000|2020-06-02 00:25:00|515.7|515.1|515.3|514.7|515.9|515.3|515.1|514.5|37
1591057800000|2020-06-02 00:30:00|515.4|514.8|514.8|514.2|515.4|514.8|514.8|514.2|41
1591058100000|2020-06-02 00:35:00|515.1|514.5|515.3|514.7|515.6|515|514.9|514.3|261
1591058400000|2020-06-02 00:40:00|515.4|514.8|515.3|514.7|515.5|514.9|515.2|514.6|20
1591058700000|2020-06-02 00:45:00|515.4|514.8|515.4|514.8|515.4|514.8|515.2|514.6|13
1591059000000|2020-06-02 00:50:00|515.2|514.6|515.4|514.8|515.4|514.8|515.2|514.6|17
1591059300000|2020-06-02 00:55:00|515.7|515.1|515.3|514.7|515.7|515.1|515.2|514.6|17
1591059600000|2020-06-02 01:00:00|515.4|514.8|515.2|514.6|515.4|514.8|515.2|514.6|21
1591059900000|2020-06-02 01:05:00|515.3|514.7|515.3|514.7|515.4|514.8|515.2|514.6|9
1591060200000|2020-06-02 01:10:00|515.4|514.8|515.2|514.6|515.4|514.8|514.9|514.3|26
1591060500000|2020-06-02 01:15:00|515.1|514.5|514.9|514.3|515.1|514.5|514.9|514.3|16
1591060800000|2020-06-02 01:20:00|514.8|514.2|514.9|514.3|514.9|514.3|514.8|514.2|8
1591061100000|2020-06-02 01:25:00|515|514.4|515.7|515.1|515.9|515.3|515|514.4|38
1591061400000|2020-06-02 01:30:00|515.8|515.2|515.8|515.2|516|515.4|515.7|515.1|16
1591061700000|2020-06-02 01:35:00|515.9|515.3|516.2|515.6|516.2|515.6|515.7|515.1|45
1591062000000|2020-06-02 01:40:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|1
1591062300000|2020-06-02 01:45:00|516.2|515.6|516.1|515.5|516.3|515.7|516.1|515.5|11
1591062600000|2020-06-02 01:50:00|516.2|515.6|515.9|515.3|516.2|515.6|515.9|515.3|4
1591062900000|2020-06-02 01:55:00|516|515.4|516.2|515.6|516.3|515.7|515.9|515.3|7
1591063200000|2020-06-02 02:00:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|8
1591063500000|2020-06-02 02:05:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|17
1591063800000|2020-06-02 02:10:00|516.2|515.6|516.4|515.8|516.4|515.8|516.1|515.5|19
1591064100000|2020-06-02 02:15:00|516.3|515.7|516.4|515.8|516.4|515.8|516.3|515.7|21
1591065000000|2020-06-02 02:30:00|||||||||1
1591065300000|2020-06-02 02:35:00|516.3|515.7|516.4|515.8|516.5|515.9|516.2|515.6|5
1591065600000|2020-06-02 02:40:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|1
1591065900000|2020-06-02 02:45:00|516.4|515.8|516.4|515.8|516.5|515.9|516.4|515.8|4
1591066200000|2020-06-02 02:50:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|4
1591066500000|2020-06-02 02:55:00|516.2|515.6|516.4|515.8|516.4|515.8|516.1|515.5|53
1591066800000|2020-06-02 03:00:00|516.3|515.7|516.3|515.7|516.4|515.8|516.3|515.7|2
1591067100000|2020-06-02 03:05:00|516.4|515.8|516.3|515.7|516.6|516|516.3|515.7|11
1591067400000|2020-06-02 03:10:00|516.4|515.8|516.6|516|516.6|516|516.3|515.7|2
1591067700000|2020-06-02 03:15:00|516.9|516.3|517.1|516.5|517.3|516.7|516.9|516.3|45
1591068000000|2020-06-02 03:20:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|5
1591068300000|2020-06-02 03:25:00|517.1|516.5|517.1|516.5|517.1|516.5|517|516.4|1
1591068600000|2020-06-02 03:30:00|517|516.4|516.9|516.3|517|516.4|516.8|516.2|8
1591068900000|2020-06-02 03:35:00|516.8|516.2|517|516.4|517.1|516.5|516.8|516.2|2
1591069200000|2020-06-02 03:40:00|516.9|516.3|517|516.4|517|516.4|516.8|516.2|1
1591069800000|2020-06-02 03:50:00|516.8|516.2|517.1|516.5|517.3|516.7|516.8|516.2|9
1591070100000|2020-06-02 03:55:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|28
1591070400000|2020-06-02 04:00:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|1
1591071000000|2020-06-02 04:10:00|517.4|516.8|517.3|516.7|517.4|516.8|517.3|516.7|2
1591071300000|2020-06-02 04:15:00|517.4|516.8|517.8|517.2|517.8|517.2|517.3|516.7|37
1591071600000|2020-06-02 04:20:00|517.6|517|517.6|517|517.6|517|517.6|517|6
1591071900000|2020-06-02 04:25:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|5
1591072200000|2020-06-02 04:30:00|517.5|516.9|516.9|516.3|517.5|516.9|516.8|516.2|70
1591072500000|2020-06-02 04:35:00|516.8|516.2|516.5|515.9|517|516.4|516.5|515.9|16
1591072800000|2020-06-02 04:40:00|516.6|516|516.8|516.2|516.8|516.2|516.5|515.9|13
1591073100000|2020-06-02 04:45:00|516.7|516.1|516.6|516|516.7|516.1|516.5|515.9|4
1591073700000|2020-06-02 04:55:00|516.5|515.9|516.6|516|516.6|516|516.3|515.7|12
1591074000000|2020-06-02 05:00:00|516.8|516.2|516.8|516.2|516.9|516.3|516.8|516.2|6
1591074300000|2020-06-02 05:05:00|516.9|516.3|517.4|516.8|517.4|516.8|516.9|516.3|13
1591074600000|2020-06-02 05:10:00|517.3|516.7|517.8|517.2|517.8|517.2|517.3|516.7|21
1591074900000|2020-06-02 05:15:00|||||||||9
1591075200000|2020-06-02 05:20:00|517.9|517.3|517.8|517.2|518|517.4|517.8|517.2|11
1591075500000|2020-06-02 05:25:00|517.9|517.3|517.8|517.2|518|517.4|517.8|517.2|10
1591075800000|2020-06-02 05:30:00|517.9|517.3|518.1|517.5|518.1|517.5|517.8|517.2|29
1591076100000|2020-06-02 05:35:00|518|517.4|518|517.4|518|517.4|517.8|517.2|9
1591076400000|2020-06-02 05:40:00|517.9|517.3|518|517.4|518.1|517.5|517.8|517.2|15
1591076700000|2020-06-02 05:45:00|517.9|517.3|518|517.4|518|517.4|517.9|517.3|3
1591077000000|2020-06-02 05:50:00|517.9|517.3|517.8|517.2|518|517.4|517.8|517.2|6
1591077300000|2020-06-02 05:55:00|517.9|517.3|518.1|517.5|518.1|517.5|517.8|517.2|12
1591077600000|2020-06-02 06:00:00|518|517.4|517.8|517.2|518|517.4|517.8|517.2|9
1591077900000|2020-06-02 06:05:00|517.9|517.3|517.8|517.2|517.9|517.3|517.8|517.2|8
1591078200000|2020-06-02 06:10:00|517.9|517.3|517.8|517.2|517.9|517.3|517.8|517.2|1
1591078500000|2020-06-02 06:15:00|517.9|517.3|518|517.4|518|517.4|517.8|517.2|37
1591078800000|2020-06-02 06:20:00|517.9|517.3|518.1|517.5|518.1|517.5|517.9|517.3|4
1591079100000|2020-06-02 06:25:00|||||||||5
1591079400000|2020-06-02 06:30:00|517.9|517.3|517.2|516.6|518.1|517.5|517.1|516.5|138
1591079700000|2020-06-02 06:35:00|517.3|516.7|517.6|517|517.6|517|517.3|516.7|4
1591080000000|2020-06-02 06:40:00|517.5|516.9|517.6|517|517.6|517|517.3|516.7|9
1591080300000|2020-06-02 06:45:00|517.5|516.9|517.1|516.5|517.5|516.9|517.1|516.5|6
1591080600000|2020-06-02 06:50:00|517.2|516.6|517.3|516.7|517.3|516.7|517.1|516.5|14
1591080900000|2020-06-02 06:55:00|517.2|516.6|517.3|516.7|517.3|516.7|517|516.4|6
1591081200000|2020-06-02 07:00:00|517.6|517|517.2|516.6|517.6|517|517.2|516.6|15
1591081500000|2020-06-02 07:05:00|517.1|516.5|517.3|516.7|517.6|517|517.1|516.5|13
1591081800000|2020-06-02 07:10:00|517.6|517|517.6|517|517.6|517|517.6|517|14
1591082100000|2020-06-02 07:15:00|517.3|516.7|516.6|516|517.6|517|516.6|516|54
1591082400000|2020-06-02 07:20:00|516.7|516.1|516.6|516|516.8|516.2|516.6|516|9
1591082700000|2020-06-02 07:25:00|516.7|516.1|517.2|516.6|517.3|516.7|516.7|516.1|34
1591083000000|2020-06-02 07:30:00|517.3|516.7|517.2|516.6|517.4|516.8|517.1|516.5|16
1591083300000|2020-06-02 07:35:00|517.1|516.5|516.8|516.2|517.2|516.6|516.7|516.1|23
1591083600000|2020-06-02 07:40:00|516.9|516.3|517.1|516.5|517.1|516.5|516.9|516.3|13
1591083900000|2020-06-02 07:45:00|516.9|516.3|516.8|516.2|516.9|516.3|516.6|516|30
1591084200000|2020-06-02 07:50:00|516.7|516.1|516.9|516.3|516.9|516.3|516.6|516|42
1591084500000|2020-06-02 07:55:00|516.8|516.2|517.1|516.5|517.1|516.5|516.8|516.2|6
1591084800000|2020-06-02 08:00:00|516.9|516.3|516.6|516|517.1|516.5|516.5|515.9|17
1591085100000|2020-06-02 08:05:00|516.7|516.1|516.8|516.2|517.1|516.5|516.6|516|16
1591085400000|2020-06-02 08:10:00|516.9|516.3|517.1|516.5|517.6|517|516.8|516.2|32
1591085700000|2020-06-02 08:15:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|7
1591086000000|2020-06-02 08:20:00|516.8|516.2|516.9|516.3|516.9|516.3|516.8|516.2|11
1591086300000|2020-06-02 08:25:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|29
1591086600000|2020-06-02 08:30:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|16
1591086900000|2020-06-02 08:35:00|517.7|517.1|517.6|517|518|517.4|517.6|517|24
1591087200000|2020-06-02 08:40:00|517.3|516.7|516.6|516|517.3|516.7|516.6|516|60
1591087500000|2020-06-02 08:45:00|516.7|516.1|515.4|514.8|516.9|516.3|515.2|514.6|265
1591087800000|2020-06-02 08:50:00|515.1|514.5|514.4|513.8|515.1|514.5|514.1|513.5|173
1591088100000|2020-06-02 08:55:00|514.2|513.6|513.6|513|514.2|513.6|512.2|511.6|386
1591088400000|2020-06-02 09:00:00|513.5|512.9|513.7|513.1|513.8|513.2|512.5|511.9|136
1591088700000|2020-06-02 09:05:00|513.6|513|513.6|513|513.9|513.3|513.5|512.9|24
1591089000000|2020-06-02 09:10:00|513.7|513.1|514.1|513.5|514.4|513.8|513.7|513.1|31
1591089300000|2020-06-02 09:15:00|514.2|513.6|513.6|513|514.4|513.8|513.6|513|37
1591089600000|2020-06-02 09:20:00|513.7|513.1|514|513.4|514.1|513.5|513.6|513|9
1591089900000|2020-06-02 09:25:00|513.9|513.3|514.1|513.5|514.2|513.6|513.6|513|53
1591090200000|2020-06-02 09:30:00|514.4|513.8|514.6|514|514.6|514|514.1|513.5|23
1591090500000|2020-06-02 09:35:00|514.8|514.2|514.6|514|514.9|514.3|514.6|514|11
1591090800000|2020-06-02 09:40:00|514.7|514.1|513.9|513.3|514.9|514.3|513.8|513.2|69
1591091100000|2020-06-02 09:45:00|514.1|513.5|514.2|513.6|514.4|513.8|513.9|513.3|51
1591091400000|2020-06-02 09:50:00|514.1|513.5|514.1|513.5|514.1|513.5|513.9|513.3|61
1591091700000|2020-06-02 09:55:00|514.2|513.6|514.1|513.5|514.4|513.8|513.9|513.3|56
1591092000000|2020-06-02 10:00:00|514.2|513.6|513.4|512.8|514.2|513.6|513.4|512.8|34
1591092300000|2020-06-02 10:05:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|69
1591092600000|2020-06-02 10:10:00|513.3|512.7|514.1|513.5|514.3|513.7|513.3|512.7|113
1591092900000|2020-06-02 10:15:00|514.2|513.6|513.8|513.2|514.2|513.6|513.4|512.8|55
1591093200000|2020-06-02 10:20:00|513.7|513.1|513.8|513.2|513.9|513.3|513.6|513|9
1591093500000|2020-06-02 10:25:00|513.7|513.1|514|513.4|514|513.4|513.6|513|13
1591093800000|2020-06-02 10:30:00|513.9|513.3|514.6|514|514.6|514|513.8|513.2|88
1591094100000|2020-06-02 10:35:00|514.5|513.9|514.1|513.5|514.5|513.9|514|513.4|15
1591094400000|2020-06-02 10:40:00|514.3|513.7|514.6|514|514.6|514|514.3|513.7|35
1591094700000|2020-06-02 10:45:00|514.5|513.9|514.1|513.5|514.6|514|513.7|513.1|83
1591095000000|2020-06-02 10:50:00|514.3|513.7|514.3|513.7|514.5|513.9|514.1|513.5|15
1591095300000|2020-06-02 10:55:00|514.2|513.6|514.1|513.5|514.6|514|514.1|513.5|19
1591095600000|2020-06-02 11:00:00|513.9|513.3|514.4|513.8|514.4|513.8|513.6|513|46
1591095900000|2020-06-02 11:05:00|514.6|514|515.8|515.2|516.1|515.5|514.6|514|132
1591096200000|2020-06-02 11:10:00|516.1|515.5|517|516.4|517.3|516.7|515.8|515.2|266
1591096500000|2020-06-02 11:15:00|516.9|516.3|516.6|516|516.9|516.3|516.3|515.7|112
1591096800000|2020-06-02 11:20:00|516.3|515.7|516.1|515.5|516.6|516|515.8|515.2|29
1591097100000|2020-06-02 11:25:00|515.6|515|515.8|515.2|515.9|515.3|515.6|515|56
1591097400000|2020-06-02 11:30:00|515.6|515|517.1|516.5|517.1|516.5|515.6|515|105
1591097700000|2020-06-02 11:35:00|516.9|516.3|516.1|515.5|517.1|516.5|516.1|515.5|81
1591098000000|2020-06-02 11:40:00|516.4|515.8|516.3|515.7|516.6|516|516.1|515.5|43
1591098300000|2020-06-02 11:45:00|516.4|515.8|515.9|515.3|516.4|515.8|515.9|515.3|15
1591098600000|2020-06-02 11:50:00|516|515.4|515.7|515.1|516|515.4|515.4|514.8|60
1591098900000|2020-06-02 11:55:00|515.8|515.2|515.9|515.3|516.1|515.5|515.6|515|21
1591099200000|2020-06-02 12:00:00|515.8|515.2|515.6|515|515.9|515.3|515.4|514.8|76
1591099500000|2020-06-02 12:05:00|||||||||44
1591099800000|2020-06-02 12:10:00|515.4|514.8|515.4|514.8|515.4|514.8|515.1|514.5|127
1591100100000|2020-06-02 12:15:00|515.6|515|515.6|515|515.9|515.3|515.5|514.9|26
1591100400000|2020-06-02 12:20:00|515.4|514.8|514.9|514.3|515.6|515|514.4|513.8|90
1591100700000|2020-06-02 12:25:00|515.1|514.5|515.4|514.8|515.6|515|515|514.4|288
1591101000000|2020-06-02 12:30:00|515.3|514.7|515.7|515.1|515.9|515.3|515.1|514.5|41
1591101300000|2020-06-02 12:35:00|515.8|515.2|515.7|515.1|516|515.4|515.6|515|23
1591101600000|2020-06-02 12:40:00|515.6|515|516.1|515.5|516.4|515.8|515.4|514.8|261
1591104600000|2020-06-02 13:30:00|515.9|515.3|515.1|514.5|515.9|515.3|514.1|513.5|1070
1591104900000|2020-06-02 13:35:00|515.3|514.7|516.1|515.5|516.1|515.5|514.9|514.3|587
1591105200000|2020-06-02 13:40:00|515.9|515.3|514.4|513.8|515.9|515.3|514.4|513.8|512
1591105500000|2020-06-02 13:45:00|514.5|513.9|515.5|514.9|515.9|515.3|514.1|513.5|1536
1591105800000|2020-06-02 13:50:00|515.4|514.8|515.1|514.5|515.6|515|513.9|513.3|1029
1591106100000|2020-06-02 13:55:00|515.3|514.7|514.5|513.9|515.6|515|514.5|513.9|476
1591106400000|2020-06-02 14:00:00|514.6|514|513.6|513|514.6|514|512.6|512|588
1591106700000|2020-06-02 14:05:00|513.3|512.7|512.9|512.3|514.1|513.5|512.9|512.3|747
1591107000000|2020-06-02 14:10:00|513|512.4|513.8|513.2|513.8|513.2|512.4|511.8|470
1591107300000|2020-06-02 14:15:00|513.9|513.3|513.4|512.8|514.1|513.5|513.4|512.8|260
1591107600000|2020-06-02 14:20:00|513.6|513|513.3|512.7|513.8|513.2|512.9|512.3|684
1591107900000|2020-06-02 14:25:00|513.4|512.8|513.9|513.3|513.9|513.3|512.3|511.7|539
1591108200000|2020-06-02 14:30:00|514|513.4|512.8|512.2|514.1|513.5|512.4|511.8|960
1591108500000|2020-06-02 14:35:00|512.9|512.3|511.3|510.7|513.1|512.5|510.8|510.2|1053
1591108800000|2020-06-02 14:40:00|511.1|510.5|511.6|511|511.8|511.2|510.6|510|557
1591109100000|2020-06-02 14:45:00|511.7|511.1|511.8|511.2|512.1|511.5|511.1|510.5|323
1591109400000|2020-06-02 14:50:00|511.7|511.1|512.4|511.8|512.7|512.1|511.3|510.7|1200
1591109700000|2020-06-02 14:55:00|512.3|511.7|513.6|513|513.8|513.2|512.1|511.5|415
1591110000000|2020-06-02 15:00:00|513.4|512.8|512.8|512.2|513.4|512.8|512.1|511.5|356
1591110300000|2020-06-02 15:05:00|512.6|512|512.9|512.3|512.9|512.3|512.3|511.7|200
1591110600000|2020-06-02 15:10:00|512.8|512.2|513.1|512.5|513.6|513|512.6|512|311
1591110900000|2020-06-02 15:15:00|513|512.4|513.6|513|514.1|513.5|512.9|512.3|497
1591111200000|2020-06-02 15:20:00|513.7|513.1|514.3|513.7|514.6|514|513.6|513|414
1591111500000|2020-06-02 15:25:00|514.1|513.5|513.6|513|514.3|513.7|513.6|513|863
1591111800000|2020-06-02 15:30:00|513.4|512.8|513.1|512.5|513.7|513.1|512.9|512.3|391
1591112100000|2020-06-02 15:35:00|513.4|512.8|512.4|511.8|513.4|512.8|512.2|511.6|651
1591112400000|2020-06-02 15:40:00|512.3|511.7|512.2|511.6|512.9|512.3|511.7|511.1|670
1591112700000|2020-06-02 15:45:00|512.1|511.5|512.1|511.5|512.6|512|512|511.4|262
1591113000000|2020-06-02 15:50:00|512|511.4|512.7|512.1|512.9|512.3|512|511.4|316
1591113300000|2020-06-02 15:55:00|512.6|512|512.1|511.5|512.7|512.1|512.1|511.5|121
1591113600000|2020-06-02 16:00:00|512|511.4|511.7|511.1|512.1|511.5|511.4|510.8|273
1591113900000|2020-06-02 16:05:00|511.6|511|512.2|511.6|512.6|512|511.5|510.9|313
1591114200000|2020-06-02 16:10:00|512.4|511.8|512.6|512|512.6|512|512.1|511.5|233
1591114500000|2020-06-02 16:15:00|512.7|512.1|512.4|511.8|512.8|512.2|511.9|511.3|351
1591114800000|2020-06-02 16:20:00|512.2|511.6|511.6|511|512.4|511.8|511.5|510.9|1597
1591115100000|2020-06-02 16:25:00|511.5|510.9|512|511.4|512|511.4|511.5|510.9|391
1591115400000|2020-06-02 16:30:00|512.1|511.5|512|511.4|512.2|511.6|511.8|511.2|166
1591115700000|2020-06-02 16:35:00|511.8|511.2|511.8|511.2|511.8|511.2|511.6|511|215
1591116000000|2020-06-02 16:40:00|511.7|511.1|511.8|511.2|511.8|511.2|511.5|510.9|241
1591116300000|2020-06-02 16:45:00|511.7|511.1|511.6|511|511.8|511.2|511.5|510.9|1271
1591116600000|2020-06-02 16:50:00|511.7|511.1|511.3|510.7|511.9|511.3|510.9|510.3|595
1591116900000|2020-06-02 16:55:00|511.4|510.8|511.8|511.2|511.8|511.2|511.3|510.7|445
1591117200000|2020-06-02 17:00:00|511.6|511|511.8|511.2|511.8|511.2|511.6|511|77
1591117500000|2020-06-02 17:05:00|511.6|511|510.8|510.2|511.8|511.2|510.6|510|455
1591117800000|2020-06-02 17:10:00|510.6|510|510.6|510|510.6|510|510.1|509.5|247
1591118100000|2020-06-02 17:15:00|510.4|509.8|510.1|509.5|510.8|510.2|510.1|509.5|374
1591118400000|2020-06-02 17:20:00|510.3|509.7|510.1|509.5|510.4|509.8|510.1|509.5|209
1591118700000|2020-06-02 17:25:00|510.3|509.7|510.3|509.7|510.8|510.2|510.1|509.5|451
1591119000000|2020-06-02 17:30:00|510.2|509.6|509.9|509.3|510.2|509.6|509.9|509.3|237
1591119300000|2020-06-02 17:35:00|509.6|509|509.1|508.5|509.9|509.3|509.1|508.5|1093
1591119600000|2020-06-02 17:40:00|509.4|508.8|508.9|508.3|509.4|508.8|508.7|508.1|622
1591119900000|2020-06-02 17:45:00|509.1|508.5|509.6|509|509.7|509.1|508.9|508.3|458
1591120200000|2020-06-02 17:50:00|509.7|509.1|510.2|509.6|510.6|510|509.6|509|490
1591120500000|2020-06-02 17:55:00|510.1|509.5|510.4|509.8|510.5|509.9|510|509.4|269
1591120800000|2020-06-02 18:00:00|510.3|509.7|510.5|509.9|510.5|509.9|510.2|509.6|369
1591121100000|2020-06-02 18:05:00|510.6|510|508.8|508.2|510.7|510.1|508.3|507.7|1907
1591121400000|2020-06-02 18:10:00|508.6|508|509.5|508.9|511|510.4|508.6|508|4734
1591121700000|2020-06-02 18:15:00|509.4|508.8|510.8|510.2|510.8|510.2|509.4|508.8|1161
1591142400000|2020-06-03 00:00:00|511|510.4|511.1|510.5|511.1|510.5|509.9|509.3|1050
1591142700000|2020-06-03 00:05:00|511|510.4|511.1|510.5|511.3|510.7|511|510.4|78
1591143000000|2020-06-03 00:10:00|511.3|510.7|510.4|509.8|511.6|511|510.2|509.6|1134
1591143300000|2020-06-03 00:15:00|510.3|509.7|510.4|509.8|510.5|509.9|510.2|509.6|393
1591143600000|2020-06-03 00:20:00|510.5|509.9|511.1|510.5|511.2|510.6|510.5|509.9|55
1591143900000|2020-06-03 00:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|33
1591144200000|2020-06-03 00:30:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|35
1591144500000|2020-06-03 00:35:00|511|510.4|511|510.4|511.1|510.5|510.9|510.3|12
1591144800000|2020-06-03 00:40:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|70
1591145100000|2020-06-03 00:45:00|511.1|510.5|511.1|510.5|511.2|510.6|511.1|510.5|77
1591145400000|2020-06-03 00:50:00|511.2|510.6|511.2|510.6|511.2|510.6|510.7|510.1|193
1591145700000|2020-06-03 00:55:00|||||||||18
1591146000000|2020-06-03 01:00:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|26
1591146300000|2020-06-03 01:05:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|13
1591146600000|2020-06-03 01:10:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|10
1591146900000|2020-06-03 01:15:00|510.8|510.2|510.8|510.2|510.9|510.3|510.7|510.1|2
1591147200000|2020-06-03 01:20:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|39
1591147500000|2020-06-03 01:25:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|7
1591147800000|2020-06-03 01:30:00|510.9|510.3|511.2|510.6|511.2|510.6|510.8|510.2|25
1591148100000|2020-06-03 01:35:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|4
1591148400000|2020-06-03 01:40:00|||||||||4
1591148700000|2020-06-03 01:45:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|11
1591149000000|2020-06-03 01:50:00|511|510.4|511|510.4|511|510.4|511|510.4|3
1591149300000|2020-06-03 01:55:00|511.2|510.6|511.1|510.5|511.2|510.6|511.1|510.5|10
1591149600000|2020-06-03 02:00:00|511|510.4|511|510.4|511.2|510.6|511|510.4|7
1591149900000|2020-06-03 02:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|206
1591150200000|2020-06-03 02:10:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|9
1591150500000|2020-06-03 02:15:00|511.1|510.5|511.2|510.6|511.2|510.6|510.9|510.3|12
1591150800000|2020-06-03 02:20:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|13
1591151100000|2020-06-03 02:25:00|||||||||4
1591151400000|2020-06-03 02:30:00|||||||||18
1591151700000|2020-06-03 02:35:00|||||||||7
1591152000000|2020-06-03 02:40:00|511.2|510.6|511.2|510.6|511.2|510.6|511|510.4|11
1591152300000|2020-06-03 02:45:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|9
1591152600000|2020-06-03 02:50:00|511.1|510.5|511|510.4|511.2|510.6|510.9|510.3|241
1591153200000|2020-06-03 03:00:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|12
1591153500000|2020-06-03 03:05:00|511|510.4|510.7|510.1|511|510.4|510.4|509.8|34
1591153800000|2020-06-03 03:10:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|5
1591154100000|2020-06-03 03:15:00|||||||||2
1591154400000|2020-06-03 03:20:00|||||||||5
1591154700000|2020-06-03 03:25:00|510.9|510.3|510.8|510.2|511|510.4|510.7|510.1|35
1591155000000|2020-06-03 03:30:00|511|510.4|511|510.4|511|510.4|510.9|510.3|3
1591155300000|2020-06-03 03:35:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|7
1591155600000|2020-06-03 03:40:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|20
1591155900000|2020-06-03 03:45:00|||||||||2
1591156200000|2020-06-03 03:50:00|||||||||2
1591156500000|2020-06-03 03:55:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|9
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|6
1591157400000|2020-06-03 04:10:00|||||||||3
1591157700000|2020-06-03 04:15:00|510.6|510|510.5|509.9|510.8|510.2|510.5|509.9|23
1591158000000|2020-06-03 04:20:00|||||||||2
1591158300000|2020-06-03 04:25:00|510.4|509.8|510.4|509.8|510.4|509.8|510.4|509.8|3
1591158600000|2020-06-03 04:30:00|510.5|509.9|510.1|509.5|510.5|509.9|509.8|509.2|45
1591158900000|2020-06-03 04:35:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|5
1591159200000|2020-06-03 04:40:00|510|509.4|510|509.4|510|509.4|510|509.4|2
1591159500000|2020-06-03 04:45:00|509.9|509.3|510|509.4|510.2|509.6|509.9|509.3|11
1591159800000|2020-06-03 04:50:00|||||||||2
1591160400000|2020-06-03 05:00:00|509.8|509.2|509.7|509.1|509.8|509.2|509.7|509.1|4
1591160700000|2020-06-03 05:05:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|13
1591161000000|2020-06-03 05:10:00|||||||||4
1591161300000|2020-06-03 05:15:00|||||||||7
1591161600000|2020-06-03 05:20:00|509.4|508.8|509.3|508.7|509.5|508.9|509.3|508.7|12
1591161900000|2020-06-03 05:25:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|6
1591162200000|2020-06-03 05:30:00|509.5|508.9|509.3|508.7|509.5|508.9|509.2|508.6|12
1591162500000|2020-06-03 05:35:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|10
1591162800000|2020-06-03 05:40:00|509.3|508.7|509.5|508.9|509.5|508.9|509.3|508.7|14
1591163100000|2020-06-03 05:45:00|||||||||1
1591163400000|2020-06-03 05:50:00|||||||||2
1591163700000|2020-06-03 05:55:00|||||||||1
1591164000000|2020-06-03 06:00:00|509.7|509.1|509.5|508.9|509.8|509.2|509.5|508.9|15
1591164300000|2020-06-03 06:05:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|6
1591164600000|2020-06-03 06:10:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|6
1591164900000|2020-06-03 06:15:00|||||||||5
1591165500000|2020-06-03 06:25:00|509.7|509.1|509.7|509.1|509.7|509.1|509.6|509|19
1591165800000|2020-06-03 06:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|6
1591166100000|2020-06-03 06:35:00|509.3|508.7|509.1|508.5|509.3|508.7|509.1|508.5|30
1591166400000|2020-06-03 06:40:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|0
1591166700000|2020-06-03 06:45:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|9
1591167000000|2020-06-03 06:50:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|11
1591167300000|2020-06-03 06:55:00|509.7|509.1|509.7|509.1|509.7|509.1|509.5|508.9|25
1591167600000|2020-06-03 07:00:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|8
1591167900000|2020-06-03 07:05:00|509.4|508.8|509.4|508.8|509.5|508.9|509.2|508.6|13
1591168200000|2020-06-03 07:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|7
1591168500000|2020-06-03 07:15:00|509.4|508.8|509|508.4|509.7|509.1|509|508.4|86
1591168800000|2020-06-03 07:20:00|509.2|508.6|508.4|507.8|509.2|508.6|508.4|507.8|218
1591169100000|2020-06-03 07:25:00|508.6|508|508.7|508.1|508.7|508.1|508.6|508|19
1591169400000|2020-06-03 07:30:00|508.8|508.2|508.9|508.3|508.9|508.3|508.7|508.1|65
1591169700000|2020-06-03 07:35:00|509.2|508.6|509.1|508.5|509.2|508.6|509.1|508.5|28
1591170000000|2020-06-03 07:40:00|508.9|508.3|508.9|508.3|509|508.4|508.7|508.1|56
1591170300000|2020-06-03 07:45:00|508.8|508.2|508.8|508.2|508.9|508.3|508.6|508|53
1591170600000|2020-06-03 07:50:00|508.9|508.3|508.6|508|508.9|508.3|508.4|507.8|14
1591170900000|2020-06-03 07:55:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|10
1591171200000|2020-06-03 08:00:00|508.7|508.1|508.9|508.3|509.1|508.5|508.7|508.1|61
1591171500000|2020-06-03 08:05:00|||||||||12
1591171800000|2020-06-03 08:10:00|508.7|508.1|508.9|508.3|508.9|508.3|508.7|508.1|16
1591172100000|2020-06-03 08:15:00|509.2|508.6|509.4|508.8|509.4|508.8|509.1|508.5|57
1591172400000|2020-06-03 08:20:00|509.6|509|509.9|509.3|509.9|509.3|509.6|509|33
1591172700000|2020-06-03 08:25:00|510|509.4|509.9|509.3|510.1|509.5|509.9|509.3|19
1591173000000|2020-06-03 08:30:00|510.1|509.5|510.4|509.8|510.4|509.8|510.1|509.5|47
1591173300000|2020-06-03 08:35:00|||||||||2
1591173600000|2020-06-03 08:40:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|48
1591173900000|2020-06-03 08:45:00|510.2|509.6|510.2|509.6|510.4|509.8|509.9|509.3|33
1591174200000|2020-06-03 08:50:00|510.4|509.8|510.7|510.1|510.7|510.1|510.3|509.7|16
1591174500000|2020-06-03 08:55:00|510.6|510|511.1|510.5|511.1|510.5|510.6|510|38
1591174800000|2020-06-03 09:00:00|511.2|510.6|511.2|510.6|511.2|510.6|511.1|510.5|32
1591175100000|2020-06-03 09:05:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|88
1591175400000|2020-06-03 09:10:00|510.4|509.8|511.5|510.9|512.2|511.6|510.4|509.8|193
1591175700000|2020-06-03 09:15:00|511.4|510.8|511.4|510.8|511.7|511.1|511.4|510.8|26
1591176000000|2020-06-03 09:20:00|511.2|510.6|511.1|510.5|511.2|510.6|510.9|510.3|30
1591176300000|2020-06-03 09:25:00|511.2|510.6|511.9|511.3|512.1|511.5|510.9|510.3|75
1591176600000|2020-06-03 09:30:00|511.7|511.1|511.7|511.1|511.9|511.3|511.6|511|37
1591176900000|2020-06-03 09:35:00|511.6|511|511.7|511.1|511.7|511.1|511.4|510.8|33
1591177200000|2020-06-03 09:40:00|511.6|511|511.9|511.3|511.9|511.3|511.4|510.8|38
1591177500000|2020-06-03 09:45:00|512.1|511.5|512.2|511.6|512.9|512.3|511.9|511.3|170
1591177800000|2020-06-03 09:50:00|512.1|511.5|512.2|511.6|512.2|511.6|511.7|511.1|74
1591178100000|2020-06-03 09:55:00|512.1|511.5|512.1|511.5|512.6|512|511.9|511.3|27
1591178400000|2020-06-03 10:00:00|512.2|511.6|511.9|511.3|512.2|511.6|511.7|511.1|238
1591178700000|2020-06-03 10:05:00|512.1|511.5|512.9|512.3|512.9|512.3|511.9|511.3|85
1591179000000|2020-06-03 10:10:00|512.8|512.2|513.2|512.6|513.2|512.6|512.1|511.5|120
1591179300000|2020-06-03 10:15:00|513|512.4|512.7|512.1|513|512.4|512.4|511.8|61
1591179600000|2020-06-03 10:20:00|512.8|512.2|512.9|512.3|512.9|512.3|512.7|512.1|35
1591179900000|2020-06-03 10:25:00|512.8|512.2|512.9|512.3|512.9|512.3|512.8|512.2|30
1591180200000|2020-06-03 10:30:00|513.1|512.5|512.9|512.3|513.2|512.6|512.9|512.3|12
1591180500000|2020-06-03 10:35:00|512.7|512.1|512.4|511.8|512.7|512.1|512.4|511.8|27
1591180800000|2020-06-03 10:40:00|512.7|512.1|512.7|512.1|512.7|512.1|512.6|512|25
1591181100000|2020-06-03 10:45:00|512.9|512.3|512.7|512.1|512.9|512.3|512.7|512.1|34
1591181400000|2020-06-03 10:50:00|512.5|511.9|511.9|511.3|512.7|512.1|511.9|511.3|95
1591181700000|2020-06-03 10:55:00|512.2|511.6|511.9|511.3|512.3|511.7|511.9|511.3|37
1591182000000|2020-06-03 11:00:00|511.7|511.1|511.6|511|511.9|511.3|511.6|511|33
1591182300000|2020-06-03 11:05:00|511.8|511.2|511.3|510.7|511.8|511.2|511.2|510.6|26
1591182600000|2020-06-03 11:10:00|511.2|510.6|511.4|510.8|511.4|510.8|511.2|510.6|25
1591182900000|2020-06-03 11:15:00|511.6|511|511.4|510.8|511.9|511.3|511.4|510.8|57
1591183200000|2020-06-03 11:20:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|20
1591183500000|2020-06-03 11:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|43
1591183800000|2020-06-03 11:30:00|510.9|510.3|511.4|510.8|511.4|510.8|510.9|510.3|43
1591184100000|2020-06-03 11:35:00|511.7|511.1|511.2|510.6|512.1|511.5|511|510.4|259
1591184400000|2020-06-03 11:40:00|511|510.4|512.4|511.8|512.4|511.8|510.9|510.3|204
1591184700000|2020-06-03 11:45:00|512.6|512|511.4|510.8|513.1|512.5|510.7|510.1|402
1591185000000|2020-06-03 11:50:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|63
1591185300000|2020-06-03 11:55:00|511.4|510.8|511.3|510.7|511.6|511|511.2|510.6|25
1591185600000|2020-06-03 12:00:00|511.4|510.8|511.9|511.3|511.9|511.3|511.4|510.8|126
1591185900000|2020-06-03 12:05:00|511.8|511.2|511.4|510.8|511.8|511.2|511.3|510.7|79
1591186200000|2020-06-03 12:10:00|511.3|510.7|511.4|510.8|511.4|510.8|511.3|510.7|10
1591186500000|2020-06-03 12:15:00|511.5|510.9|512.5|511.9|512.6|512|511.4|510.8|76
1591186800000|2020-06-03 12:20:00|512.6|512|513.2|512.6|513.4|512.8|512.6|512|146
1591187100000|2020-06-03 12:25:00|512.9|512.3|513.2|512.6|513.4|512.8|512.9|512.3|88
1591187400000|2020-06-03 12:30:00|513.1|512.5|513.2|512.6|513.4|512.8|513.1|512.5|69
1591187700000|2020-06-03 12:35:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|73
1591188000000|2020-06-03 12:40:00|513.4|512.8|512.9|512.3|513.6|513|512.9|512.3|119
1591191000000|2020-06-03 13:30:00|513.1|512.5|512.5|511.9|513.9|513.3|512.2|511.6|1127
1591191300000|2020-06-03 13:35:00|512.6|512|513.9|513.3|514.1|513.5|512.6|512|1192
1591191600000|2020-06-03 13:40:00|514|513.4|512.9|512.3|514.3|513.7|512.9|512.3|577
1591191900000|2020-06-03 13:45:00|513.1|512.5|514.3|513.7|514.3|513.7|513.1|512.5|495
1591192200000|2020-06-03 13:50:00|514.4|513.8|514.8|514.2|515|514.4|514.3|513.7|2505
1591192500000|2020-06-03 13:55:00|514.7|514.1|514.2|513.6|515.2|514.6|513.9|513.3|413
1591192800000|2020-06-03 14:00:00|514.3|513.7|514.2|513.6|515|514.4|513.9|513.3|663
1591193100000|2020-06-03 14:05:00|514.3|513.7|515.2|514.6|515.5|514.9|514.3|513.7|750
1591193400000|2020-06-03 14:10:00|515.3|514.7|515.7|515.1|516|515.4|515.3|514.7|1243
1591193700000|2020-06-03 14:15:00|515.8|515.2|515.7|515.1|516.2|515.6|515.5|514.9|498
1591194000000|2020-06-03 14:20:00|515.8|515.2|516.6|516|516.7|516.1|515.8|515.2|669
1591194300000|2020-06-03 14:25:00|516.7|516.1|515.8|515.2|517|516.4|515.8|515.2|769
1591194600000|2020-06-03 14:30:00|515.6|515|515.5|514.9|516|515.4|515.5|514.9|266
1591194900000|2020-06-03 14:35:00|515.8|515.2|515.8|515.2|516|515.4|515.5|514.9|318
1591195200000|2020-06-03 14:40:00|515.5|514.9|514.6|514|515.5|514.9|514.3|513.7|1210
1591195500000|2020-06-03 14:45:00|514.5|513.9|515|514.4|515|514.4|514.5|513.9|930
1591195800000|2020-06-03 14:50:00|514.8|514.2|515.2|514.6|515.3|514.7|514.7|514.1|330
1591196100000|2020-06-03 14:55:00|515.5|514.9|515.7|515.1|516|515.4|515.5|514.9|370
1591196400000|2020-06-03 15:00:00|515.8|515.2|515.5|514.9|516|515.4|515.3|514.7|261
1591196700000|2020-06-03 15:05:00|515.7|515.1|515.5|514.9|515.8|515.2|515.3|514.7|184
1591197000000|2020-06-03 15:10:00|515.3|514.7|514.8|514.2|515.3|514.7|513.3|512.7|1499
1591197300000|2020-06-03 15:15:00|514.9|514.3|515|514.4|515.4|514.8|514.8|514.2|865
1591197600000|2020-06-03 15:20:00|515.2|514.6|515|514.4|515.5|514.9|514.7|514.1|384
1591197900000|2020-06-03 15:25:00|515.1|514.5|513.5|512.9|515.2|514.6|513.5|512.9|546
1591198200000|2020-06-03 15:30:00|513.6|513|513.5|512.9|513.8|513.2|512.8|512.2|642
1591198500000|2020-06-03 15:35:00|513.3|512.7|513.5|512.9|513.6|513|513.3|512.7|267
1591198800000|2020-06-03 15:40:00|513.6|513|513.5|512.9|513.7|513.1|513.4|512.8|644
1591199100000|2020-06-03 15:45:00|513.6|513|513|512.4|513.9|513.3|513|512.4|563
1591199400000|2020-06-03 15:50:00|513.1|512.5|512.8|512.2|513.3|512.7|512.7|512.1|234
1591199700000|2020-06-03 15:55:00|512.7|512.1|512.4|511.8|512.8|512.2|512.1|511.5|478
1591200000000|2020-06-03 16:00:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|241
1591200300000|2020-06-03 16:05:00|512.2|511.6|511|510.4|512.6|512|510.6|510|469
1591200600000|2020-06-03 16:10:00|510.9|510.3|512|511.4|512|511.4|510.8|510.2|630
1591200900000|2020-06-03 16:15:00|511.9|511.3|512.1|511.5|512.3|511.7|511.4|510.8|269
1591201200000|2020-06-03 16:20:00|512.2|511.6|512.1|511.5|512.3|511.7|511.9|511.3|202
1591201500000|2020-06-03 16:25:00|512.2|511.6|512.4|511.8|512.4|511.8|511.9|511.3|191
1591201800000|2020-06-03 16:30:00|512.5|511.9|512.5|511.9|512.6|512|512.3|511.7|373
1591202100000|2020-06-03 16:35:00|512.6|512|512.4|511.8|512.8|512.2|512.2|511.6|137
1591202400000|2020-06-03 16:40:00|512.3|511.7|512.6|512|512.9|512.3|512.3|511.7|138
1591202700000|2020-06-03 16:45:00|512.7|512.1|512.6|512|512.8|512.2|512.5|511.9|104
1591203000000|2020-06-03 16:50:00|512.8|512.2|512.8|512.2|512.8|512.2|512.5|511.9|182
1591203300000|2020-06-03 16:55:00|512.6|512|512.5|511.9|512.9|512.3|512.5|511.9|133
1591203600000|2020-06-03 17:00:00|512.6|512|512.3|511.7|512.8|512.2|512.3|511.7|171
1591203900000|2020-06-03 17:05:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|145
1591204200000|2020-06-03 17:10:00|512.7|512.1|513|512.4|513.3|512.7|512.6|512|318
1591204500000|2020-06-03 17:15:00|513.1|512.5|513.5|512.9|513.5|512.9|513|512.4|132
1591204800000|2020-06-03 17:20:00|513.4|512.8|513.3|512.7|513.5|512.9|513.1|512.5|181
1591205100000|2020-06-03 17:25:00|513.1|512.5|513.5|512.9|513.5|512.9|513.1|512.5|116
1591205400000|2020-06-03 17:30:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|234
1591205700000|2020-06-03 17:35:00|513.3|512.7|513.5|512.9|513.5|512.9|513.3|512.7|455
1591206000000|2020-06-03 17:40:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|229
1591206300000|2020-06-03 17:45:00|513.6|513|513.6|513|513.6|513|513.3|512.7|294
1591206600000|2020-06-03 17:50:00|513.5|512.9|513.4|512.8|513.7|513.1|513.1|512.5|224
1591206900000|2020-06-03 17:55:00|513.5|512.9|514|513.4|514|513.4|513.3|512.7|624
1591207200000|2020-06-03 18:00:00|513.9|513.3|513.8|513.2|514.2|513.6|513.7|513.1|468
1591207500000|2020-06-03 18:05:00|514|513.4|513.3|512.7|514|513.4|512.8|512.2|547
1591207800000|2020-06-03 18:10:00|513.5|512.9|514.2|513.6|514.5|513.9|512.8|512.2|2832
1591208100000|2020-06-03 18:15:00|514.5|513.9|513.5|512.9|514.6|513.9|513.5|512.9|1199
1591142400000|2020-06-03 00:00:00|511|510.4|511.1|510.5|511.1|510.5|509.9|509.3|1050
1591142700000|2020-06-03 00:05:00|511|510.4|511.1|510.5|511.3|510.7|511|510.4|78
1591143000000|2020-06-03 00:10:00|511.3|510.7|510.4|509.8|511.6|511|510.2|509.6|1134
1591143300000|2020-06-03 00:15:00|510.3|509.7|510.4|509.8|510.5|509.9|510.2|509.6|393
1591143600000|2020-06-03 00:20:00|510.5|509.9|511.1|510.5|511.2|510.6|510.5|509.9|55
1591143900000|2020-06-03 00:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|33
1591144200000|2020-06-03 00:30:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|35
1591144500000|2020-06-03 00:35:00|511|510.4|511|510.4|511.1|510.5|510.9|510.3|12
1591144800000|2020-06-03 00:40:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|70
1591145100000|2020-06-03 00:45:00|511.1|510.5|511.1|510.5|511.2|510.6|511.1|510.5|77
1591145400000|2020-06-03 00:50:00|511.2|510.6|511.2|510.6|511.2|510.6|510.7|510.1|193
1591145700000|2020-06-03 00:55:00|||||||||18
1591146000000|2020-06-03 01:00:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|26
1591146300000|2020-06-03 01:05:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|13
1591146600000|2020-06-03 01:10:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|10
1591146900000|2020-06-03 01:15:00|510.8|510.2|510.8|510.2|510.9|510.3|510.7|510.1|2
1591147200000|2020-06-03 01:20:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|39
1591147500000|2020-06-03 01:25:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|7
1591147800000|2020-06-03 01:30:00|510.9|510.3|511.2|510.6|511.2|510.6|510.8|510.2|25
1591148100000|2020-06-03 01:35:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|4
1591148400000|2020-06-03 01:40:00|||||||||4
1591148700000|2020-06-03 01:45:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|11
1591149000000|2020-06-03 01:50:00|511|510.4|511|510.4|511|510.4|511|510.4|3
1591149300000|2020-06-03 01:55:00|511.2|510.6|511.1|510.5|511.2|510.6|511.1|510.5|10
1591149600000|2020-06-03 02:00:00|511|510.4|511|510.4|511.2|510.6|511|510.4|7
1591149900000|2020-06-03 02:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|206
1591150200000|2020-06-03 02:10:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|9
1591150500000|2020-06-03 02:15:00|511.1|510.5|511.2|510.6|511.2|510.6|510.9|510.3|12
1591150800000|2020-06-03 02:20:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|13
1591151100000|2020-06-03 02:25:00|||||||||4
1591151400000|2020-06-03 02:30:00|||||||||18
1591151700000|2020-06-03 02:35:00|||||||||7
1591152000000|2020-06-03 02:40:00|511.2|510.6|511.2|510.6|511.2|510.6|511|510.4|11
1591152300000|2020-06-03 02:45:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|9
1591152600000|2020-06-03 02:50:00|511.1|510.5|511|510.4|511.2|510.6|510.9|510.3|241
1591153200000|2020-06-03 03:00:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|12
1591153500000|2020-06-03 03:05:00|511|510.4|510.7|510.1|511|510.4|510.4|509.8|34
1591153800000|2020-06-03 03:10:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|5
1591154100000|2020-06-03 03:15:00|||||||||2
1591154400000|2020-06-03 03:20:00|||||||||5
1591154700000|2020-06-03 03:25:00|510.9|510.3|510.8|510.2|511|510.4|510.7|510.1|35
1591155000000|2020-06-03 03:30:00|511|510.4|511|510.4|511|510.4|510.9|510.3|3
1591155300000|2020-06-03 03:35:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|7
1591155600000|2020-06-03 03:40:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|20
1591155900000|2020-06-03 03:45:00|||||||||2
1591156200000|2020-06-03 03:50:00|||||||||2
1591156500000|2020-06-03 03:55:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|9
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|6
1591157400000|2020-06-03 04:10:00|||||||||3
1591157700000|2020-06-03 04:15:00|510.6|510|510.5|509.9|510.8|510.2|510.5|509.9|23
1591158000000|2020-06-03 04:20:00|||||||||2
1591158300000|2020-06-03 04:25:00|510.4|509.8|510.4|509.8|510.4|509.8|510.4|509.8|3
1591158600000|2020-06-03 04:30:00|510.5|509.9|510.1|509.5|510.5|509.9|509.8|509.2|45
1591158900000|2020-06-03 04:35:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|5
1591159200000|2020-06-03 04:40:00|510|509.4|510|509.4|510|509.4|510|509.4|2
1591159500000|2020-06-03 04:45:00|509.9|509.3|510|509.4|510.2|509.6|509.9|509.3|11
1591159800000|2020-06-03 04:50:00|||||||||2
1591160400000|2020-06-03 05:00:00|509.8|509.2|509.7|509.1|509.8|509.2|509.7|509.1|4
1591160700000|2020-06-03 05:05:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|13
1591161000000|2020-06-03 05:10:00|||||||||4
1591161300000|2020-06-03 05:15:00|||||||||7
1591161600000|2020-06-03 05:20:00|509.4|508.8|509.3|508.7|509.5|508.9|509.3|508.7|12
1591161900000|2020-06-03 05:25:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|6
1591162200000|2020-06-03 05:30:00|509.5|508.9|509.3|508.7|509.5|508.9|509.2|508.6|12
1591162500000|2020-06-03 05:35:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|10
1591162800000|2020-06-03 05:40:00|509.3|508.7|509.5|508.9|509.5|508.9|509.3|508.7|14
1591163100000|2020-06-03 05:45:00|||||||||1
1591163400000|2020-06-03 05:50:00|||||||||2
1591163700000|2020-06-03 05:55:00|||||||||1
1591164000000|2020-06-03 06:00:00|509.7|509.1|509.5|508.9|509.8|509.2|509.5|508.9|15
1591164300000|2020-06-03 06:05:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|6
1591164600000|2020-06-03 06:10:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|6
1591164900000|2020-06-03 06:15:00|||||||||5
1591165500000|2020-06-03 06:25:00|509.7|509.1|509.7|509.1|509.7|509.1|509.6|509|19
1591165800000|2020-06-03 06:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|6
1591166100000|2020-06-03 06:35:00|509.3|508.7|509.1|508.5|509.3|508.7|509.1|508.5|30
1591166400000|2020-06-03 06:40:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|0
1591166700000|2020-06-03 06:45:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|9
1591167000000|2020-06-03 06:50:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|11
1591167300000|2020-06-03 06:55:00|509.7|509.1|509.7|509.1|509.7|509.1|509.5|508.9|25
1591167600000|2020-06-03 07:00:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|8
1591167900000|2020-06-03 07:05:00|509.4|508.8|509.4|508.8|509.5|508.9|509.2|508.6|13
1591168200000|2020-06-03 07:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|7
1591168500000|2020-06-03 07:15:00|509.4|508.8|509|508.4|509.7|509.1|509|508.4|86
1591168800000|2020-06-03 07:20:00|509.2|508.6|508.4|507.8|509.2|508.6|508.4|507.8|218
1591169100000|2020-06-03 07:25:00|508.6|508|508.7|508.1|508.7|508.1|508.6|508|19
1591169400000|2020-06-03 07:30:00|508.8|508.2|508.9|508.3|508.9|508.3|508.7|508.1|65
1591169700000|2020-06-03 07:35:00|509.2|508.6|509.1|508.5|509.2|508.6|509.1|508.5|28
1591170000000|2020-06-03 07:40:00|508.9|508.3|508.9|508.3|509|508.4|508.7|508.1|56
1591170300000|2020-06-03 07:45:00|508.8|508.2|508.8|508.2|508.9|508.3|508.6|508|53
1591170600000|2020-06-03 07:50:00|508.9|508.3|508.6|508|508.9|508.3|508.4|507.8|14
1591170900000|2020-06-03 07:55:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|10
1591171200000|2020-06-03 08:00:00|508.7|508.1|508.9|508.3|509.1|508.5|508.7|508.1|61
1591171500000|2020-06-03 08:05:00|||||||||12
1591171800000|2020-06-03 08:10:00|508.7|508.1|508.9|508.3|508.9|508.3|508.7|508.1|16
1591172100000|2020-06-03 08:15:00|509.2|508.6|509.4|508.8|509.4|508.8|509.1|508.5|57
1591172400000|2020-06-03 08:20:00|509.6|509|509.9|509.3|509.9|509.3|509.6|509|33
1591172700000|2020-06-03 08:25:00|510|509.4|509.9|509.3|510.1|509.5|509.9|509.3|19
1591173000000|2020-06-03 08:30:00|510.1|509.5|510.4|509.8|510.4|509.8|510.1|509.5|47
1591173300000|2020-06-03 08:35:00|||||||||2
1591173600000|2020-06-03 08:40:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|48
1591173900000|2020-06-03 08:45:00|510.2|509.6|510.2|509.6|510.4|509.8|509.9|509.3|33
1591174200000|2020-06-03 08:50:00|510.4|509.8|510.7|510.1|510.7|510.1|510.3|509.7|16
1591174500000|2020-06-03 08:55:00|510.6|510|511.1|510.5|511.1|510.5|510.6|510|38
1591174800000|2020-06-03 09:00:00|511.2|510.6|511.2|510.6|511.2|510.6|511.1|510.5|32
1591175100000|2020-06-03 09:05:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|88
1591175400000|2020-06-03 09:10:00|510.4|509.8|511.5|510.9|512.2|511.6|510.4|509.8|193
1591175700000|2020-06-03 09:15:00|511.4|510.8|511.4|510.8|511.7|511.1|511.4|510.8|26
1591176000000|2020-06-03 09:20:00|511.2|510.6|511.1|510.5|511.2|510.6|510.9|510.3|30
1591176300000|2020-06-03 09:25:00|511.2|510.6|511.9|511.3|512.1|511.5|510.9|510.3|75
1591176600000|2020-06-03 09:30:00|511.7|511.1|511.7|511.1|511.9|511.3|511.6|511|37
1591176900000|2020-06-03 09:35:00|511.6|511|511.7|511.1|511.7|511.1|511.4|510.8|33
1591177200000|2020-06-03 09:40:00|511.6|511|511.9|511.3|511.9|511.3|511.4|510.8|38
1591177500000|2020-06-03 09:45:00|512.1|511.5|512.2|511.6|512.9|512.3|511.9|511.3|170
1591177800000|2020-06-03 09:50:00|512.1|511.5|512.2|511.6|512.2|511.6|511.7|511.1|74
1591178100000|2020-06-03 09:55:00|512.1|511.5|512.1|511.5|512.6|512|511.9|511.3|27
1591178400000|2020-06-03 10:00:00|512.2|511.6|511.9|511.3|512.2|511.6|511.7|511.1|238
1591178700000|2020-06-03 10:05:00|512.1|511.5|512.9|512.3|512.9|512.3|511.9|511.3|85
1591179000000|2020-06-03 10:10:00|512.8|512.2|513.2|512.6|513.2|512.6|512.1|511.5|120
1591179300000|2020-06-03 10:15:00|513|512.4|512.7|512.1|513|512.4|512.4|511.8|61
1591179600000|2020-06-03 10:20:00|512.8|512.2|512.9|512.3|512.9|512.3|512.7|512.1|35
1591179900000|2020-06-03 10:25:00|512.8|512.2|512.9|512.3|512.9|512.3|512.8|512.2|30
1591180200000|2020-06-03 10:30:00|513.1|512.5|512.9|512.3|513.2|512.6|512.9|512.3|12
1591180500000|2020-06-03 10:35:00|512.7|512.1|512.4|511.8|512.7|512.1|512.4|511.8|27
1591180800000|2020-06-03 10:40:00|512.7|512.1|512.7|512.1|512.7|512.1|512.6|512|25
1591181100000|2020-06-03 10:45:00|512.9|512.3|512.7|512.1|512.9|512.3|512.7|512.1|34
1591181400000|2020-06-03 10:50:00|512.5|511.9|511.9|511.3|512.7|512.1|511.9|511.3|95
1591181700000|2020-06-03 10:55:00|512.2|511.6|511.9|511.3|512.3|511.7|511.9|511.3|37
1591182000000|2020-06-03 11:00:00|511.7|511.1|511.6|511|511.9|511.3|511.6|511|33
1591182300000|2020-06-03 11:05:00|511.8|511.2|511.3|510.7|511.8|511.2|511.2|510.6|26
1591182600000|2020-06-03 11:10:00|511.2|510.6|511.4|510.8|511.4|510.8|511.2|510.6|25
1591182900000|2020-06-03 11:15:00|511.6|511|511.4|510.8|511.9|511.3|511.4|510.8|57
1591183200000|2020-06-03 11:20:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|20
1591183500000|2020-06-03 11:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|43
1591183800000|2020-06-03 11:30:00|510.9|510.3|511.4|510.8|511.4|510.8|510.9|510.3|43
1591184100000|2020-06-03 11:35:00|511.7|511.1|511.2|510.6|512.1|511.5|511|510.4|259
1591184400000|2020-06-03 11:40:00|511|510.4|512.4|511.8|512.4|511.8|510.9|510.3|204
1591184700000|2020-06-03 11:45:00|512.6|512|511.4|510.8|513.1|512.5|510.7|510.1|402
1591185000000|2020-06-03 11:50:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|63
1591185300000|2020-06-03 11:55:00|511.4|510.8|511.3|510.7|511.6|511|511.2|510.6|25
1591185600000|2020-06-03 12:00:00|511.4|510.8|511.9|511.3|511.9|511.3|511.4|510.8|126
1591185900000|2020-06-03 12:05:00|511.8|511.2|511.4|510.8|511.8|511.2|511.3|510.7|79
1591186200000|2020-06-03 12:10:00|511.3|510.7|511.4|510.8|511.4|510.8|511.3|510.7|10
1591186500000|2020-06-03 12:15:00|511.5|510.9|512.5|511.9|512.6|512|511.4|510.8|76
1591186800000|2020-06-03 12:20:00|512.6|512|513.2|512.6|513.4|512.8|512.6|512|146
1591187100000|2020-06-03 12:25:00|512.9|512.3|513.2|512.6|513.4|512.8|512.9|512.3|88
1591187400000|2020-06-03 12:30:00|513.1|512.5|513.2|512.6|513.4|512.8|513.1|512.5|69
1591187700000|2020-06-03 12:35:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|73
1591188000000|2020-06-03 12:40:00|513.4|512.8|512.9|512.3|513.6|513|512.9|512.3|119
1591191000000|2020-06-03 13:30:00|513.1|512.5|512.5|511.9|513.9|513.3|512.2|511.6|1127
1591191300000|2020-06-03 13:35:00|512.6|512|513.9|513.3|514.1|513.5|512.6|512|1192
1591191600000|2020-06-03 13:40:00|514|513.4|512.9|512.3|514.3|513.7|512.9|512.3|577
1591191900000|2020-06-03 13:45:00|513.1|512.5|514.3|513.7|514.3|513.7|513.1|512.5|495
1591192200000|2020-06-03 13:50:00|514.4|513.8|514.8|514.2|515|514.4|514.3|513.7|2505
1591192500000|2020-06-03 13:55:00|514.7|514.1|514.2|513.6|515.2|514.6|513.9|513.3|413
1591192800000|2020-06-03 14:00:00|514.3|513.7|514.2|513.6|515|514.4|513.9|513.3|663
1591193100000|2020-06-03 14:05:00|514.3|513.7|515.2|514.6|515.5|514.9|514.3|513.7|750
1591193400000|2020-06-03 14:10:00|515.3|514.7|515.7|515.1|516|515.4|515.3|514.7|1243
1591193700000|2020-06-03 14:15:00|515.8|515.2|515.7|515.1|516.2|515.6|515.5|514.9|498
1591194000000|2020-06-03 14:20:00|515.8|515.2|516.6|516|516.7|516.1|515.8|515.2|669
1591194300000|2020-06-03 14:25:00|516.7|516.1|515.8|515.2|517|516.4|515.8|515.2|769
1591194600000|2020-06-03 14:30:00|515.6|515|515.5|514.9|516|515.4|515.5|514.9|266
1591194900000|2020-06-03 14:35:00|515.8|515.2|515.8|515.2|516|515.4|515.5|514.9|318
1591195200000|2020-06-03 14:40:00|515.5|514.9|514.6|514|515.5|514.9|514.3|513.7|1210
1591195500000|2020-06-03 14:45:00|514.5|513.9|515|514.4|515|514.4|514.5|513.9|930
1591195800000|2020-06-03 14:50:00|514.8|514.2|515.2|514.6|515.3|514.7|514.7|514.1|330
1591196100000|2020-06-03 14:55:00|515.5|514.9|515.7|515.1|516|515.4|515.5|514.9|370
1591196400000|2020-06-03 15:00:00|515.8|515.2|515.5|514.9|516|515.4|515.3|514.7|261
1591196700000|2020-06-03 15:05:00|515.7|515.1|515.5|514.9|515.8|515.2|515.3|514.7|184
1591197000000|2020-06-03 15:10:00|515.3|514.7|514.8|514.2|515.3|514.7|513.3|512.7|1499
1591197300000|2020-06-03 15:15:00|514.9|514.3|515|514.4|515.4|514.8|514.8|514.2|865
1591197600000|2020-06-03 15:20:00|515.2|514.6|515|514.4|515.5|514.9|514.7|514.1|384
1591197900000|2020-06-03 15:25:00|515.1|514.5|513.5|512.9|515.2|514.6|513.5|512.9|546
1591198200000|2020-06-03 15:30:00|513.6|513|513.5|512.9|513.8|513.2|512.8|512.2|642
1591198500000|2020-06-03 15:35:00|513.3|512.7|513.5|512.9|513.6|513|513.3|512.7|267
1591198800000|2020-06-03 15:40:00|513.6|513|513.5|512.9|513.7|513.1|513.4|512.8|644
1591199100000|2020-06-03 15:45:00|513.6|513|513|512.4|513.9|513.3|513|512.4|563
1591199400000|2020-06-03 15:50:00|513.1|512.5|512.8|512.2|513.3|512.7|512.7|512.1|234
1591199700000|2020-06-03 15:55:00|512.7|512.1|512.4|511.8|512.8|512.2|512.1|511.5|478
1591200000000|2020-06-03 16:00:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|241
1591200300000|2020-06-03 16:05:00|512.2|511.6|511|510.4|512.6|512|510.6|510|469
1591200600000|2020-06-03 16:10:00|510.9|510.3|512|511.4|512|511.4|510.8|510.2|630
1591200900000|2020-06-03 16:15:00|511.9|511.3|512.1|511.5|512.3|511.7|511.4|510.8|269
1591201200000|2020-06-03 16:20:00|512.2|511.6|512.1|511.5|512.3|511.7|511.9|511.3|202
1591201500000|2020-06-03 16:25:00|512.2|511.6|512.4|511.8|512.4|511.8|511.9|511.3|191
1591201800000|2020-06-03 16:30:00|512.5|511.9|512.5|511.9|512.6|512|512.3|511.7|373
1591202100000|2020-06-03 16:35:00|512.6|512|512.4|511.8|512.8|512.2|512.2|511.6|137
1591202400000|2020-06-03 16:40:00|512.3|511.7|512.6|512|512.9|512.3|512.3|511.7|138
1591202700000|2020-06-03 16:45:00|512.7|512.1|512.6|512|512.8|512.2|512.5|511.9|104
1591203000000|2020-06-03 16:50:00|512.8|512.2|512.8|512.2|512.8|512.2|512.5|511.9|182
1591203300000|2020-06-03 16:55:00|512.6|512|512.5|511.9|512.9|512.3|512.5|511.9|133
1591203600000|2020-06-03 17:00:00|512.6|512|512.3|511.7|512.8|512.2|512.3|511.7|171
1591203900000|2020-06-03 17:05:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|145
1591204200000|2020-06-03 17:10:00|512.7|512.1|513|512.4|513.3|512.7|512.6|512|318
1591204500000|2020-06-03 17:15:00|513.1|512.5|513.5|512.9|513.5|512.9|513|512.4|132
1591204800000|2020-06-03 17:20:00|513.4|512.8|513.3|512.7|513.5|512.9|513.1|512.5|181
1591205100000|2020-06-03 17:25:00|513.1|512.5|513.5|512.9|513.5|512.9|513.1|512.5|116
1591205400000|2020-06-03 17:30:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|234
1591205700000|2020-06-03 17:35:00|513.3|512.7|513.5|512.9|513.5|512.9|513.3|512.7|455
1591206000000|2020-06-03 17:40:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|229
1591206300000|2020-06-03 17:45:00|513.6|513|513.6|513|513.6|513|513.3|512.7|294
1591206600000|2020-06-03 17:50:00|513.5|512.9|513.4|512.8|513.7|513.1|513.1|512.5|224
1591206900000|2020-06-03 17:55:00|513.5|512.9|514|513.4|514|513.4|513.3|512.7|624
1591207200000|2020-06-03 18:00:00|513.9|513.3|513.8|513.2|514.2|513.6|513.7|513.1|468
1591207500000|2020-06-03 18:05:00|514|513.4|513.3|512.7|514|513.4|512.8|512.2|547
1591207800000|2020-06-03 18:10:00|513.5|512.9|514.2|513.6|514.5|513.9|512.8|512.2|2832
1591208100000|2020-06-03 18:15:00|514.5|513.9|513.5|512.9|514.6|513.9|513.5|512.9|1199
1591228800000|2020-06-04 00:00:00|513.9|513.3|514.4|513.8|514.9|514.3|513.7|513.1|149
1591229100000|2020-06-04 00:05:00|514.6|514|514.2|513.6|514.6|514|514.1|513.5|53
1591229400000|2020-06-04 00:10:00|514.1|513.5|514.2|513.6|514.4|513.8|514.1|513.5|15
1591229700000|2020-06-04 00:15:00|514.1|513.5|513.6|513|514.4|513.8|513.5|512.9|78
1591230000000|2020-06-04 00:20:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|6
1591230300000|2020-06-04 00:25:00|514.1|513.5|514.1|513.5|514.1|513.5|514.1|513.5|4
1591230900000|2020-06-04 00:35:00|514.2|513.6|514.4|513.8|514.4|513.8|514.1|513.5|46
1591231200000|2020-06-04 00:40:00|514.6|514|514.4|513.8|514.6|514|514.4|513.8|10
1591231500000|2020-06-04 00:45:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|29
1591231800000|2020-06-04 00:50:00|514.4|513.8|514.3|513.7|514.4|513.8|514.3|513.7|10
1591232100000|2020-06-04 00:55:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|2
1591232400000|2020-06-04 01:00:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|4
1591232700000|2020-06-04 01:05:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|4
1591233000000|2020-06-04 01:10:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|0
1591233600000|2020-06-04 01:20:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|10
1591233900000|2020-06-04 01:25:00|514.2|513.6|514.3|513.7|514.3|513.7|513.9|513.3|21
1591234200000|2020-06-04 01:30:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|2
1591234500000|2020-06-04 01:35:00|514.4|513.8|514.3|513.7|514.4|513.8|514.1|513.5|7
1591234800000|2020-06-04 01:40:00|514.4|513.8|514.1|513.5|514.4|513.8|514.1|513.5|1
1591235100000|2020-06-04 01:45:00|514.2|513.6|514.2|513.6|514.4|513.8|514.1|513.5|10
1591235400000|2020-06-04 01:50:00|514.4|513.8|514.4|513.8|514.4|513.8|514.3|513.7|3
1591235700000|2020-06-04 01:55:00|514.2|513.6|514.1|513.5|514.2|513.6|514.1|513.5|7
1591236000000|2020-06-04 02:00:00|514.2|513.6|514.1|513.5|514.4|513.8|514.1|513.5|37
1591236300000|2020-06-04 02:05:00|513.9|513.3|514.1|513.5|514.2|513.6|513.6|513|27
1591236900000|2020-06-04 02:15:00|||||||||1
1591237200000|2020-06-04 02:20:00|514.3|513.7|514.1|513.5|514.3|513.7|514.1|513.5|23
1591237500000|2020-06-04 02:25:00|||||||||8
1591237800000|2020-06-04 02:30:00|514.2|513.6|514.4|513.8|514.4|513.8|514.2|513.6|24
1591238100000|2020-06-04 02:35:00|||||||||4
1591239000000|2020-06-04 02:50:00|||||||||1
1591239300000|2020-06-04 02:55:00|||||||||6
1591239600000|2020-06-04 03:00:00|||||||||5
1591239900000|2020-06-04 03:05:00|||||||||4
1591240200000|2020-06-04 03:10:00|514.6|514|514.6|514|514.6|514|514.6|514|23
1591240500000|2020-06-04 03:15:00|514.9|514.3|515.6|515|515.6|515|514.9|514.3|120
1591240800000|2020-06-04 03:20:00|||||||||1
1591241100000|2020-06-04 03:25:00|||||||||1
1591241400000|2020-06-04 03:30:00|515.7|515.1|515.9|515.3|515.9|515.3|515.7|515.1|11
1591241700000|2020-06-04 03:35:00|||||||||3
1591242000000|2020-06-04 03:40:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|23
1591242300000|2020-06-04 03:45:00|||||||||2
1591242600000|2020-06-04 03:50:00|||||||||2
1591242900000|2020-06-04 03:55:00|||||||||3
1591243200000|2020-06-04 04:00:00|516.2|515.6|516.2|515.6|516.4|515.8|516.1|515.5|25
1591243500000|2020-06-04 04:05:00|516.4|515.8|516.4|515.8|516.4|515.8|516.2|515.6|7
1591243800000|2020-06-04 04:10:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|13
1591244100000|2020-06-04 04:15:00|516.3|515.7|516.5|515.9|516.5|515.9|516.3|515.7|3
1591244400000|2020-06-04 04:20:00|516.7|516.1|516.9|516.3|517|516.4|516.7|516.1|60
1591244700000|2020-06-04 04:25:00|517|516.4|517|516.4|517|516.4|516.9|516.3|7
1591245000000|2020-06-04 04:30:00|516.9|516.3|516.9|516.3|517|516.4|516.8|516.2|23
1591245300000|2020-06-04 04:35:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|5
1591245600000|2020-06-04 04:40:00|517|516.4|517|516.4|517.1|516.5|516.9|516.3|21
1591245900000|2020-06-04 04:45:00|517.1|516.5|517.9|517.3|518|517.4|517.1|516.5|122
1591246200000|2020-06-04 04:50:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|29
1591246500000|2020-06-04 04:55:00|518|517.4|517.9|517.3|518.1|517.5|517.9|517.3|40
1591246800000|2020-06-04 05:00:00|518.1|517.5|518.2|517.6|518.4|517.8|518.1|517.5|71
1591247100000|2020-06-04 05:05:00|518.1|517.5|518.1|517.5|518.4|517.8|518.1|517.5|44
1591247400000|2020-06-04 05:10:00|518.4|517.8|518.6|518|518.6|518|518.1|517.5|634
1591247700000|2020-06-04 05:15:00|518.4|517.8|518.2|517.6|518.4|517.8|518.1|517.5|60
1591248000000|2020-06-04 05:20:00|||||||||7
1591248300000|2020-06-04 05:25:00|518.4|517.8|518.6|518|518.6|518|518.4|517.8|33
1591248600000|2020-06-04 05:30:00|518.7|518.1|519.1|518.5|519.6|519|518.6|518|256
1591248900000|2020-06-04 05:35:00|519|518.4|519.2|518.6|519.3|518.7|519|518.4|17
1591249200000|2020-06-04 05:40:00|519.3|518.7|519.3|518.7|519.3|518.7|519.2|518.6|9
1591249500000|2020-06-04 05:45:00|519.2|518.6|518.8|518.2|519.3|518.7|518.8|518.2|47
1591249800000|2020-06-04 05:50:00|518.9|518.3|519.1|518.5|519.1|518.5|518.8|518.2|12
1591250100000|2020-06-04 05:55:00|||||||||12
1591250400000|2020-06-04 06:00:00|519.3|518.7|519.3|518.7|519.3|518.7|519.1|518.5|51
1591250700000|2020-06-04 06:05:00|519.4|518.8|519.1|518.5|519.4|518.8|519|518.4|31
1591251000000|2020-06-04 06:10:00|519|518.4|519.3|518.7|519.3|518.7|519|518.4|12
1591251300000|2020-06-04 06:15:00|519.5|518.9|519|518.4|519.5|518.9|518.8|518.2|77
1591251600000|2020-06-04 06:20:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|5
1591251900000|2020-06-04 06:25:00|519.1|518.5|519.3|518.7|519.3|518.7|519|518.4|15
1591252200000|2020-06-04 06:30:00|519.5|518.9|518.9|518.3|519.6|519|518.6|518|255
1591252500000|2020-06-04 06:35:00|519|518.4|519.2|518.6|519.4|518.8|519|518.4|39
1591252800000|2020-06-04 06:40:00|519.3|518.7|518.4|517.8|519.4|518.8|518.2|517.6|140
1591253100000|2020-06-04 06:45:00|518.2|517.6|518.1|517.5|518.4|517.8|517.7|517.1|277
1591253400000|2020-06-04 06:50:00|518.2|517.6|518.4|517.8|518.4|517.8|518.2|517.6|23
1591253700000|2020-06-04 06:55:00|518.2|517.6|518.2|517.6|518.2|517.6|518.2|517.6|39
1591254000000|2020-06-04 07:00:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|85
1591254300000|2020-06-04 07:05:00|518.1|517.5|518.2|517.6|518.4|517.8|518.1|517.5|68
1591254600000|2020-06-04 07:10:00|518.1|517.5|518.7|518.1|518.7|518.1|518.1|517.5|178
1591254900000|2020-06-04 07:15:00|||||||||54
1591255200000|2020-06-04 07:20:00|518.6|518|517.8|517.2|518.6|518|517.7|517.1|134
1591255500000|2020-06-04 07:25:00|517.7|517.1|518.4|517.8|518.7|518.1|517.7|517.1|130
1591255800000|2020-06-04 07:30:00|518.5|517.9|518.4|517.8|518.6|518|518.4|517.8|28
1591256100000|2020-06-04 07:35:00|518.6|518|518.4|517.8|518.7|518.1|518.2|517.6|65
1591256400000|2020-06-04 07:40:00|||||||||18
1591256700000|2020-06-04 07:45:00|518.5|517.9|518.7|518.1|518.7|518.1|518.5|517.9|67
1591257000000|2020-06-04 07:50:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|189
1591257300000|2020-06-04 07:55:00|519.1|518.5|519.4|518.8|519.4|518.8|518.9|518.3|65
1591257600000|2020-06-04 08:00:00|519.2|518.6|519.2|518.6|519.2|518.6|519.1|518.5|21
1591257900000|2020-06-04 08:05:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|34
1591258200000|2020-06-04 08:10:00|519.2|518.6|518.5|517.9|519.2|518.6|518.4|517.8|176
1591258500000|2020-06-04 08:15:00|518.6|518|518.7|518.1|518.7|518.1|518.6|518|43
1591258800000|2020-06-04 08:20:00|518.6|518|518.6|518|518.6|518|518.6|518|86
1591259100000|2020-06-04 08:25:00|518.9|518.3|518.9|518.3|518.9|518.3|518.7|518.1|143
1591259400000|2020-06-04 08:30:00|518.7|518.1|518.7|518.1|518.8|518.2|518.6|518|63
1591259700000|2020-06-04 08:35:00|518.8|518.2|518.9|518.3|518.9|518.3|518.8|518.2|48
1591260000000|2020-06-04 08:40:00|||||||||8
1591260300000|2020-06-04 08:45:00|518.8|518.2|518.4|517.8|518.8|518.2|518.1|517.5|88
1591260600000|2020-06-04 08:50:00|518.5|517.9|518.7|518.1|518.8|518.2|518.4|517.8|106
1591260900000|2020-06-04 08:55:00|518.6|518|518.4|517.8|518.7|518.1|518.4|517.8|29
1591261200000|2020-06-04 09:00:00|518.2|517.6|517.4|516.8|518.2|517.6|517.3|516.7|146
1591261500000|2020-06-04 09:05:00|517.3|516.7|517.1|516.5|517.4|516.8|515.4|514.8|419
1591261800000|2020-06-04 09:10:00|517.2|516.6|517.6|517|517.7|517.1|517.2|516.6|27
1591262100000|2020-06-04 09:15:00|517.7|517.1|517.7|517.1|517.7|517.1|517.2|516.6|30
1591262400000|2020-06-04 09:20:00|517.6|517|517.7|517.1|517.7|517.1|517.4|516.8|21
1591262700000|2020-06-04 09:25:00|517.6|517|517.9|517.3|517.9|517.3|517.4|516.8|10
1591263000000|2020-06-04 09:30:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|3
1591263300000|2020-06-04 09:35:00|518.1|517.5|518.4|517.8|518.7|518.1|517.9|517.3|199
1591263600000|2020-06-04 09:40:00|518.3|517.7|518.6|518|518.6|518|518.3|517.7|19
1591263900000|2020-06-04 09:45:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|43
1591264200000|2020-06-04 09:50:00|518.7|518.1|518.6|518|518.9|518.3|518.6|518|134
1591264500000|2020-06-04 09:55:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|37
1591264800000|2020-06-04 10:00:00|519.1|518.5|519.1|518.5|519.1|518.5|518.9|518.3|20
1591265100000|2020-06-04 10:05:00|519|518.4|518.9|518.3|519.3|518.7|518.8|518.2|102
1591265400000|2020-06-04 10:10:00|519.1|518.5|518.9|518.3|519.4|518.8|518.9|518.3|115
1591265700000|2020-06-04 10:15:00|519.1|518.5|519.4|518.8|519.4|518.8|519.1|518.5|32
1591266000000|2020-06-04 10:20:00|519.3|518.7|519.1|518.5|519.4|518.8|519.1|518.5|28
1591266300000|2020-06-04 10:25:00|518.9|518.3|519.1|518.5|519.1|518.5|518.9|518.3|16
1591266600000|2020-06-04 10:30:00|519.3|518.7|519.1|518.5|519.3|518.7|519.1|518.5|92
1591266900000|2020-06-04 10:35:00|519.3|518.7|518.6|518|519.3|518.7|518.6|518|73
1591267200000|2020-06-04 10:40:00|518.7|518.1|518.9|518.3|518.9|518.3|518.7|518.1|5
1591267500000|2020-06-04 10:45:00|519.1|518.5|519|518.4|519.1|518.5|518.9|518.3|23
1591267800000|2020-06-04 10:50:00|518.9|518.3|519.3|518.7|519.3|518.7|518.8|518.2|66
1591268100000|2020-06-04 10:55:00|519.4|518.8|519.4|518.8|519.4|518.8|519.3|518.7|46
1591268400000|2020-06-04 11:00:00|519.3|518.7|519.1|518.5|520|519.4|518.9|518.3|169
1591268700000|2020-06-04 11:05:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|38
1591269000000|2020-06-04 11:10:00|519.3|518.7|520.1|519.5|520.2|519.6|519.2|518.6|361
1591269300000|2020-06-04 11:15:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|112
1591269600000|2020-06-04 11:20:00|519.8|519.2|519.6|519|520.1|519.5|519.6|519|55
1591269900000|2020-06-04 11:25:00|519.4|518.8|519.1|518.5|519.4|518.8|518.9|518.3|44
1591270200000|2020-06-04 11:30:00|518.9|518.3|519.1|518.5|519.1|518.5|518.6|518|55
1591270500000|2020-06-04 11:35:00|519.2|518.6|519.3|518.7|519.6|519|519.2|518.6|65
1591270800000|2020-06-04 11:40:00|519.2|518.6|519.6|519|519.8|519.2|519.1|518.5|39
1591271100000|2020-06-04 11:45:00|519.7|519.1|519.6|519|520.1|519.5|519.6|519|172
1591271400000|2020-06-04 11:50:00|519.7|519.1|520.1|519.5|520.1|519.5|519.7|519.1|28
1591271700000|2020-06-04 11:55:00|520|519.4|520.1|519.5|520.3|519.7|520|519.4|125
1591272000000|2020-06-04 12:00:00|520.3|519.7|519.9|519.3|520.3|519.7|519.8|519.2|179
1591272300000|2020-06-04 12:05:00|519.8|519.2|519.7|519.1|520.3|519.7|519.6|519|168
1591272600000|2020-06-04 12:10:00|519.8|519.2|520.1|519.5|520.1|519.5|519.7|519.1|107
1591272900000|2020-06-04 12:15:00|520.2|519.6|520.6|520|520.8|520.2|520.1|519.5|287
1591273200000|2020-06-04 12:20:00|520.4|519.8|520.6|520|520.6|520|520.1|519.5|91
1591273500000|2020-06-04 12:25:00|520.5|519.9|520.6|520|520.6|520|520.3|519.7|78
1591273800000|2020-06-04 12:30:00|520.8|520.2|520.3|519.7|520.8|520.2|520.1|519.5|86
1591274100000|2020-06-04 12:35:00|520.4|519.8|520.2|519.6|520.7|520.1|520.1|519.5|50
1591274400000|2020-06-04 12:40:00|520.1|519.5|519.8|519.2|520.5|519.9|519.8|519.2|106
1591277400000|2020-06-04 13:30:00|519.6|519|519.1|518.5|521.5|520.9|518.9|518.3|2707
1591277700000|2020-06-04 13:35:00|519.2|518.6|519.3|518.7|521.1|520.5|519.1|518.5|614
1591278000000|2020-06-04 13:40:00|519.4|518.8|519.9|519.3|520.2|519.6|519.3|518.7|363
1591278300000|2020-06-04 13:45:00|519.8|519.2|520.8|520.2|521.1|520.5|519.8|519.2|488
1591278600000|2020-06-04 13:50:00|520.9|520.3|520.9|520.3|521.1|520.5|520.3|519.7|916
1591278900000|2020-06-04 13:55:00|520.8|520.2|519.9|519.3|520.9|520.3|519.8|519.2|327
1591279200000|2020-06-04 14:00:00|519.8|519.2|519.7|519.1|520.4|519.8|519.7|519.1|446
1591279500000|2020-06-04 14:05:00|519.8|519.2|519.7|519.1|519.9|519.3|519.4|518.8|274
1591279800000|2020-06-04 14:10:00|519.9|519.3|520.7|520.1|520.7|520.1|519.9|519.3|385
1591280100000|2020-06-04 14:15:00|520.8|520.2|521.2|520.6|521.2|520.6|520.7|520.1|381
1591280400000|2020-06-04 14:20:00|521.3|520.7|522.7|522.1|522.9|522.3|521.3|520.7|2226
1591280700000|2020-06-04 14:25:00|522.8|522.2|524|523.4|524|523.4|522.2|521.6|1075
1591281000000|2020-06-04 14:30:00|524.2|523.6|524.8|524.2|525.2|524.6|524.2|523.6|1195
1591281300000|2020-06-04 14:35:00|524.9|524.3|524.4|523.8|525.2|524.6|524|523.4|687
1591281600000|2020-06-04 14:40:00|524.5|523.9|524.7|524.1|524.9|524.3|524.2|523.6|601
1591281900000|2020-06-04 14:45:00|524.8|524.2|524.2|523.6|524.9|524.3|524.2|523.6|1418
1591282200000|2020-06-04 14:50:00|524.4|523.8|525.4|524.8|525.7|525.1|524.2|523.6|949
1591282500000|2020-06-04 14:55:00|525.5|524.9|527.8|527.2|527.9|527.3|525.4|524.8|1140
1591282800000|2020-06-04 15:00:00|527.9|527.3|527.4|526.8|528.9|528.3|527.3|526.7|1301
1591283100000|2020-06-04 15:05:00|527.3|526.7|527.5|526.9|528.5|527.9|527.2|526.6|979
1591283400000|2020-06-04 15:10:00|527.7|527.1|527.2|526.6|527.9|527.3|526.7|526.1|597
1591283700000|2020-06-04 15:15:00|526.9|526.3|525.9|525.3|526.9|526.3|525.5|524.9|658
1591284000000|2020-06-04 15:20:00|525.8|525.2|526.1|525.5|526.6|526|524.9|524.3|1034
1591284300000|2020-06-04 15:25:00|526.2|525.6|526.4|525.8|526.6|526|526.1|525.5|356
1591284600000|2020-06-04 15:30:00|526.3|525.7|527.4|526.8|527.7|527.1|526.2|525.6|563
1591284900000|2020-06-04 15:35:00|527.3|526.7|527.8|527.2|527.8|527.2|527.3|526.7|387
1591285200000|2020-06-04 15:40:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|335
1591285500000|2020-06-04 15:45:00|528.5|527.9|528.2|527.6|528.6|528|527.9|527.3|1055
1591285800000|2020-06-04 15:50:00|528.3|527.7|529|528.4|529|528.4|528.2|527.6|511
1591286100000|2020-06-04 15:55:00|528.9|528.3|529.9|529.3|530|529.4|528.9|528.3|846
1591286400000|2020-06-04 16:00:00|530|529.4|528.9|528.3|530.4|529.8|528.9|528.3|786
1591286700000|2020-06-04 16:05:00|528.8|528.2|527.9|527.3|528.9|528.3|527.7|527.1|727
1591287000000|2020-06-04 16:10:00|528.2|527.6|528.2|527.6|528.9|528.3|528.2|527.6|558
1591287300000|2020-06-04 16:15:00|528|527.4|528.4|527.8|528.9|528.3|527.9|527.3|441
1591287600000|2020-06-04 16:20:00|528.2|527.6|528.9|528.3|529.2|528.6|527.8|527.2|531
1591287900000|2020-06-04 16:25:00|528.7|528.1|529.2|528.6|529.2|528.6|528.7|528.1|315
1591288200000|2020-06-04 16:30:00|529|528.4|528.9|528.3|529.2|528.6|528.8|528.2|316
1591288500000|2020-06-04 16:35:00|528.8|528.2|528.5|527.9|529.2|528.6|528.2|527.6|346
1591288800000|2020-06-04 16:40:00|528.7|528.1|528|527.4|528.8|528.2|527.9|527.3|283
1591289100000|2020-06-04 16:45:00|527.9|527.3|528.4|527.8|528.4|527.8|527.9|527.3|203
1591289400000|2020-06-04 16:50:00|528.3|527.7|528.5|527.9|528.7|528.1|528.2|527.6|187
1591289700000|2020-06-04 16:55:00|528.6|528|529|528.4|529.2|528.6|528.6|528|289
1591290000000|2020-06-04 17:00:00|528.9|528.3|529|528.4|529.1|528.5|528.7|528.1|277
1591290300000|2020-06-04 17:05:00|528.9|528.3|528.8|528.2|529|528.4|528.7|528.1|138
1591290600000|2020-06-04 17:10:00|528.6|528|528.5|527.9|528.6|528|528.3|527.7|183
1591290900000|2020-06-04 17:15:00|528.8|528.2|527.5|526.9|528.8|528.2|527.3|526.7|348
1591291200000|2020-06-04 17:20:00|527.3|526.7|527.5|526.9|528.2|527.6|527.3|526.7|290
1591291500000|2020-06-04 17:25:00|527.7|527.1|526.7|526.1|527.7|527.1|526.7|526.1|309
1591291800000|2020-06-04 17:30:00|526.8|526.2|526.2|525.6|527.1|526.5|526|525.4|463
1591292100000|2020-06-04 17:35:00|526.1|525.5|526.5|525.9|526.7|526.1|525.5|524.9|532
1591292400000|2020-06-04 17:40:00|526.3|525.7|526.5|525.9|526.9|526.3|526.1|525.5|332
1591292700000|2020-06-04 17:45:00|526.6|526|526.7|526.1|526.9|526.3|526.3|525.7|397
1591293000000|2020-06-04 17:50:00|526.5|525.9|525.3|524.7|526.7|526.1|525.3|524.7|535
1591293300000|2020-06-04 17:55:00|525.8|525.2|525.7|525.1|526.2|525.6|525.5|524.9|482
1591293600000|2020-06-04 18:00:00|525.6|525|525.9|525.3|525.9|525.3|525.5|524.9|491
1591293900000|2020-06-04 18:05:00|525.8|525.2|525.4|524.8|525.8|525.2|524.8|524.2|683
1591294200000|2020-06-04 18:10:00|525.2|524.6|526.1|525.5|526.2|525.6|524.4|523.8|2595
1591294500000|2020-06-04 18:15:00|526.2|525.6|526.4|525.8|527.2|526.6|526.1|525.5|1200
1591315200000|2020-06-05 00:00:00|528.7|528.1|528.2|527.6|529.2|528.6|527.4|526.8|362
1591315500000|2020-06-05 00:05:00|528|527.4|527.4|526.8|528.2|527.6|527.2|526.6|129
1591315800000|2020-06-05 00:10:00|527.3|526.7|527.7|527.1|527.9|527.3|527.2|526.6|121
1591316100000|2020-06-05 00:15:00|527.2|526.6|526.5|525.9|527.2|526.6|526.5|525.9|138
1591316400000|2020-06-05 00:20:00|526.4|525.8|526.7|526.1|526.7|526.1|526.4|525.8|22
1591316700000|2020-06-05 00:25:00|526.5|525.9|526.5|525.9|526.5|525.9|526.4|525.8|18
1591317000000|2020-06-05 00:30:00|526.4|525.8|526.7|526.1|526.9|526.3|526.4|525.8|37
1591317300000|2020-06-05 00:35:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|19
1591317600000|2020-06-05 00:40:00|526.5|525.9|526.5|525.9|526.6|526|526.4|525.8|22
1591317900000|2020-06-05 00:45:00|526.4|525.8|526.3|525.7|526.5|525.9|525.9|525.3|33
1591318200000|2020-06-05 00:50:00|526.5|525.9|526.5|525.9|526.5|525.9|526.4|525.8|8
1591318500000|2020-06-05 00:55:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|7
1591318800000|2020-06-05 01:00:00|526.7|526.1|526.7|526.1|526.7|526.1|526.4|525.8|9
1591319100000|2020-06-05 01:05:00|526.6|526|527.4|526.8|527.4|526.8|526.6|526|22
1591319400000|2020-06-05 01:10:00|527.3|526.7|527.5|526.9|527.7|527.1|527.2|526.6|83
1591319700000|2020-06-05 01:15:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|5
1591320000000|2020-06-05 01:20:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|9
1591320300000|2020-06-05 01:25:00|527.4|526.8|527.4|526.8|527.5|526.9|527.3|526.7|20
1591320600000|2020-06-05 01:30:00|527.3|526.7|527.2|526.6|527.5|526.9|527.2|526.6|18
1591320900000|2020-06-05 01:35:00|527.4|526.8|527.3|526.7|527.5|526.9|527.2|526.6|19
1591321200000|2020-06-05 01:40:00|527.5|526.9|527.4|526.8|527.5|526.9|527.3|526.7|8
1591321500000|2020-06-05 01:45:00|527.5|526.9|527.4|526.8|527.5|526.9|527.3|526.7|4
1591321800000|2020-06-05 01:50:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|3
1591322100000|2020-06-05 01:55:00|||||||||6
1591322400000|2020-06-05 02:00:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|6
1591322700000|2020-06-05 02:05:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|8
1591323000000|2020-06-05 02:10:00|527.3|526.7|527.2|526.6|527.5|526.9|527.2|526.6|7
1591323300000|2020-06-05 02:15:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|7
1591323600000|2020-06-05 02:20:00|527.7|527.1|527.7|527.1|527.7|527.1|527.5|526.9|18
1591323900000|2020-06-05 02:25:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|3
1591324200000|2020-06-05 02:30:00|527.8|527.2|527.7|527.1|528|527.4|527.7|527.1|7
1591324500000|2020-06-05 02:35:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|9
1591324800000|2020-06-05 02:40:00|||||||||2
1591325100000|2020-06-05 02:45:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|5
1591325400000|2020-06-05 02:50:00|527.7|527.1|528.1|527.5|528.1|527.5|527.7|527.1|33
1591325700000|2020-06-05 02:55:00|528.3|527.7|528.5|527.9|528.5|527.9|528.2|527.6|36
1591326000000|2020-06-05 03:00:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|24
1591326300000|2020-06-05 03:05:00|||||||||1
1591326600000|2020-06-05 03:10:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|20
1591326900000|2020-06-05 03:15:00|528.9|528.3|529|528.4|529|528.4|528.9|528.3|5
1591327200000|2020-06-05 03:20:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|5
1591327500000|2020-06-05 03:25:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|6
1591327800000|2020-06-05 03:30:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|3
1591328100000|2020-06-05 03:35:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|8
1591328400000|2020-06-05 03:40:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|6
1591328700000|2020-06-05 03:45:00|||||||||3
1591329300000|2020-06-05 03:55:00|529.1|528.5|529.1|528.5|529.2|528.6|529.1|528.5|8
1591329600000|2020-06-05 04:00:00|529|528.4|529.1|528.5|529.1|528.5|529|528.4|9
1591329900000|2020-06-05 04:05:00|529|528.4|529.2|528.6|529.2|528.6|529|528.4|6
1591330200000|2020-06-05 04:10:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|3
1591330500000|2020-06-05 04:15:00|529.2|528.6|529.3|528.7|529.3|528.7|529.2|528.6|10
1591330800000|2020-06-05 04:20:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|22
1591331100000|2020-06-05 04:25:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|2
1591331400000|2020-06-05 04:30:00|529|528.4|528.7|528.1|529|528.4|528.7|528.1|68
1591331700000|2020-06-05 04:35:00|528.5|527.9|528|527.4|528.5|527.9|528|527.4|28
1591332300000|2020-06-05 04:45:00|527.8|527.2|528.3|527.7|528.3|527.7|527.8|527.2|17
1591332600000|2020-06-05 04:50:00|528|527.4|528|527.4|528.2|527.6|528|527.4|26
1591332900000|2020-06-05 04:55:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|5
1591333200000|2020-06-05 05:00:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|14
1591333500000|2020-06-05 05:05:00|528.2|527.6|528|527.4|528.3|527.7|528|527.4|16
1591333800000|2020-06-05 05:10:00|528.2|527.6|528.3|527.7|528.4|527.8|528.2|527.6|26
1591334100000|2020-06-05 05:15:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|11
1591334400000|2020-06-05 05:20:00|528.3|527.7|528.5|527.9|528.5|527.9|528.2|527.6|2
1591334700000|2020-06-05 05:25:00|528.2|527.6|528.3|527.7|528.3|527.7|528.2|527.6|7
1591335000000|2020-06-05 05:30:00|528.4|527.8|528.5|527.9|528.5|527.9|528.3|527.7|33
1591335300000|2020-06-05 05:35:00|528.3|527.7|528.8|528.2|529|528.4|528.3|527.7|45
1591335600000|2020-06-05 05:40:00|528.9|528.3|528.9|528.3|529|528.4|528.9|528.3|6
1591335900000|2020-06-05 05:45:00|528.8|528.2|528.9|528.3|529|528.4|528.7|528.1|36
1591336200000|2020-06-05 05:50:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|40
1591336500000|2020-06-05 05:55:00|528.7|528.1|528.8|528.2|529|528.4|528.5|527.9|22
1591336800000|2020-06-05 06:00:00|528.7|528.1|528.5|527.9|529|528.4|528.5|527.9|53
1591337100000|2020-06-05 06:05:00|528.4|527.8|528.2|527.6|528.4|527.8|528.2|527.6|18
1591337400000|2020-06-05 06:10:00|528.3|527.7|528.5|527.9|528.5|527.9|528.3|527.7|16
1591337700000|2020-06-05 06:15:00|528.6|528|528.2|527.6|528.6|528|528.2|527.6|12
1591338000000|2020-06-05 06:20:00|528.3|527.7|528.2|527.6|528.5|527.9|528.2|527.6|31
1591338300000|2020-06-05 06:25:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|18
1591338600000|2020-06-05 06:30:00|528.3|527.7|528.5|527.9|528.5|527.9|528.3|527.7|8
1591338900000|2020-06-05 06:35:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|16
1591339200000|2020-06-05 06:40:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|8
1591339500000|2020-06-05 06:45:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|39
1591339800000|2020-06-05 06:50:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|4
1591340100000|2020-06-05 06:55:00|528.3|527.7|528.5|527.9|528.8|528.2|528.2|527.6|59
1591340400000|2020-06-05 07:00:00|528.3|527.7|528|527.4|528.5|527.9|528|527.4|32
1591340700000|2020-06-05 07:05:00|527.8|527.2|528.5|527.9|528.5|527.9|527.8|527.2|78
1591341000000|2020-06-05 07:10:00|528.3|527.7|529.2|528.6|529.2|528.6|528.2|527.6|123
1591341300000|2020-06-05 07:15:00|529.1|528.5|528.7|528.1|529.1|528.5|528.7|528.1|51
1591341600000|2020-06-05 07:20:00|528.5|527.9|529.2|528.6|529.2|528.6|528.5|527.9|95
1591341900000|2020-06-05 07:25:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|14
1591342200000|2020-06-05 07:30:00|528.8|528.2|528.5|527.9|528.8|528.2|528.5|527.9|34
1591342500000|2020-06-05 07:35:00|||||||||9
1591342800000|2020-06-05 07:40:00|528.3|527.7|528.5|527.9|528.5|527.9|528|527.4|33
1591343100000|2020-06-05 07:45:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|12
1591343400000|2020-06-05 07:50:00|528.5|527.9|528.6|528|528.6|528|528.3|527.7|14
1591343700000|2020-06-05 07:55:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|7
1591344000000|2020-06-05 08:00:00|528.3|527.7|529|528.4|529|528.4|528.3|527.7|61
1591344300000|2020-06-05 08:05:00|529.2|528.6|529.2|528.6|529.2|528.6|529.1|528.5|29
1591344600000|2020-06-05 08:10:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|16
1591344900000|2020-06-05 08:15:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|19
1591345200000|2020-06-05 08:20:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|18
1591345500000|2020-06-05 08:25:00|529|528.4|528.2|527.6|529|528.4|528.2|527.6|120
1591345800000|2020-06-05 08:30:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|27
1591346100000|2020-06-05 08:35:00|527.6|527|527.2|526.6|527.7|527.1|527.1|526.5|175
1591346400000|2020-06-05 08:40:00|527.4|526.8|527.5|526.9|527.5|526.9|527.2|526.6|35
1591346700000|2020-06-05 08:45:00|527.7|527.1|528.5|527.9|528.6|528|527.7|527.1|73
1591347000000|2020-06-05 08:50:00|528.3|527.7|527.5|526.9|528.3|527.7|527.5|526.9|125
1591347300000|2020-06-05 08:55:00|527.3|526.7|526.8|526.2|527.3|526.7|526.7|526.1|140
1591347600000|2020-06-05 09:00:00|527|526.4|526|525.4|527|526.4|525.5|524.9|400
1591347900000|2020-06-05 09:05:00|525.6|525|526.5|525.9|526.7|526.1|524.9|524.3|899
1591348200000|2020-06-05 09:10:00|526.2|525.6|525|524.4|526.2|525.6|524.9|524.3|508
1591348500000|2020-06-05 09:15:00|525.1|524.5|525.5|524.9|525.6|525|525.1|524.5|92
1591348800000|2020-06-05 09:20:00|525.7|525.1|525.7|525.1|526|525.4|525.7|525.1|45
1591349100000|2020-06-05 09:25:00|525.8|525.2|526|525.4|526|525.4|525.7|525.1|13
1591349400000|2020-06-05 09:30:00|525.9|525.3|525.9|525.3|526.1|525.5|525.7|525.1|32
1591349700000|2020-06-05 09:35:00|526|525.4|526.4|525.8|526.5|525.9|526|525.4|119
1591350000000|2020-06-05 09:40:00|526.3|525.7|526.5|525.9|526.7|526.1|526.2|525.6|12
1591350300000|2020-06-05 09:45:00|526.8|526.2|526.7|526.1|527|526.4|526.6|526|39
1591350600000|2020-06-05 09:50:00|526.8|526.2|527|526.4|527.1|526.5|526.8|526.2|48
1591350900000|2020-06-05 09:55:00|526.7|526.1|526.9|526.3|527.1|526.5|526.7|526.1|20
1591351200000|2020-06-05 10:00:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|12
1591351500000|2020-06-05 10:05:00|527.1|526.5|527.1|526.5|527.1|526.5|526.9|526.3|21
1591351800000|2020-06-05 10:10:00|||||||||8
1591352100000|2020-06-05 10:15:00|527.4|526.8|527.2|526.6|527.4|526.8|527.1|526.5|40
1591352400000|2020-06-05 10:20:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|17
1591352700000|2020-06-05 10:25:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|45
1591353000000|2020-06-05 10:30:00|527.1|526.5|526.9|526.3|527.1|526.5|526.7|526.1|147
1591353300000|2020-06-05 10:35:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|6
1591353600000|2020-06-05 10:40:00|526.9|526.3|527.1|526.5|527.2|526.6|526.9|526.3|11
1591353900000|2020-06-05 10:45:00|527|526.4|527.2|526.6|527.5|526.9|527|526.4|10
1591354200000|2020-06-05 10:50:00|527.4|526.8|527.9|527.3|527.9|527.3|527.4|526.8|82
1591354500000|2020-06-05 10:55:00|527.8|527.2|527.8|527.2|527.9|527.3|527.8|527.2|18
1591354800000|2020-06-05 11:00:00|527.7|527.1|527.7|527.1|527.9|527.3|527.7|527.1|45
1591355100000|2020-06-05 11:05:00|527.8|527.2|528|527.4|528.2|527.6|527.7|527.1|22
1591355400000|2020-06-05 11:10:00|527.9|527.3|527.9|527.3|528|527.4|527.7|527.1|30
1591355700000|2020-06-05 11:15:00|527.8|527.2|528.1|527.5|528.2|527.6|527.8|527.2|37
1591356000000|2020-06-05 11:20:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|6
1591356300000|2020-06-05 11:25:00|527.8|527.2|527.9|527.3|528|527.4|527.8|527.2|7
1591356600000|2020-06-05 11:30:00|527.8|527.2|528|527.4|528.1|527.5|527.8|527.2|68
1591356900000|2020-06-05 11:35:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|17
1591357200000|2020-06-05 11:40:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|33
1591357500000|2020-06-05 11:45:00|527.9|527.3|527.9|527.3|528.1|527.4|527.7|527.1|49
1591357800000|2020-06-05 11:50:00|528|527.4|527.7|527.1|528.1|527.5|527.7|527.1|58
1591358100000|2020-06-05 11:55:00|527.9|527.3|527.9|527.3|528|527.4|527.9|527.3|27
1591358400000|2020-06-05 12:00:00|527.8|527.2|527.9|527.3|528.1|527.5|527.7|527.1|42
1591358700000|2020-06-05 12:05:00|528|527.4|527.8|527.2|528|527.4|527.7|527.1|31
1591359000000|2020-06-05 12:10:00|527.9|527.3|527.6|527|527.9|527.3|527.6|527|20
1591359300000|2020-06-05 12:15:00|527.7|527.1|527.4|526.8|527.7|527.1|527.4|526.8|101
1591359600000|2020-06-05 12:20:00|527.2|526.6|526.7|526.1|527.4|526.8|526.6|526|189
1591359900000|2020-06-05 12:25:00|526.6|526|526.9|526.3|527|526.4|526.5|525.9|86
1591360200000|2020-06-05 12:30:00|527|526.4|526.5|525.9|527.2|526.6|526.2|525.6|127
1591360500000|2020-06-05 12:35:00|526.3|525.7|526.5|525.9|526.7|526.1|526.3|525.7|119
1591360800000|2020-06-05 12:40:00|526.3|525.7|526|525.4|526.5|525.9|525.8|525.2|255
1591363800000|2020-06-05 13:30:00|526.5|525.9|524.6|524|527.1|526.5|522.8|522.2|3293
1591364100000|2020-06-05 13:35:00|524.4|523.8|524.7|524.1|524.9|524.3|523.4|522.8|788
1591364400000|2020-06-05 13:40:00|524.4|523.8|524.1|523.5|524.7|524.1|522.8|522.2|1055
1591364700000|2020-06-05 13:45:00|523.9|523.3|523.2|522.6|524|523.4|522.9|522.3|646
1591365000000|2020-06-05 13:50:00|523.1|522.5|521.9|521.3|523.1|522.5|521.5|520.9|1739
1591365300000|2020-06-05 13:55:00|521.8|521.2|522.2|521.6|522.3|521.7|520.7|520.1|803
1591365600000|2020-06-05 14:00:00|522|521.4|522.2|521.6|522.7|522.1|521.4|520.8|448
1591365900000|2020-06-05 14:05:00|522.4|521.8|520.9|520.3|522.9|522.3|520.9|520.3|2040
1591366200000|2020-06-05 14:10:00|520.7|520.1|520.2|519.6|520.7|520.1|519.5|518.9|1548
1591366500000|2020-06-05 14:15:00|520.3|519.7|518.8|518.2|520.7|520.1|518.8|518.2|1794
1591366800000|2020-06-05 14:20:00|519|518.4|517.8|517.2|519|518.4|516.6|516|2802
1591367100000|2020-06-05 14:25:00|517.9|517.3|519|518.4|519.4|518.8|517.9|517.3|1781
1591367400000|2020-06-05 14:30:00|519.1|518.5|518.9|518.3|519.3|518.7|518.3|517.7|781
1591367700000|2020-06-05 14:35:00|518.8|518.2|519.4|518.8|519.5|518.9|518.4|517.8|746
1591368000000|2020-06-05 14:40:00|519.5|518.9|518.6|518|519.6|519|518.6|518|505
1591368300000|2020-06-05 14:45:00|518.7|518.1|517.9|517.3|518.9|518.3|516.9|516.3|1522
1591368600000|2020-06-05 14:50:00|518|517.4|517.2|516.6|518.4|517.8|516.9|516.3|935
1591368900000|2020-06-05 14:55:00|516.9|516.3|517.2|516.6|517.2|516.6|516.1|515.5|617
1591369200000|2020-06-05 15:00:00|517.1|516.5|516.2|515.6|517.4|516.8|515.9|515.3|874
1591369500000|2020-06-05 15:05:00|516.1|515.5|516.4|515.8|516.4|515.8|515.2|514.6|509
1591369800000|2020-06-05 15:10:00|516.2|515.6|515.9|515.3|516.3|515.7|515.7|515.1|331
1591370100000|2020-06-05 15:15:00|515.8|515.2|516.6|516|516.6|516|515.7|515.1|834
1591370400000|2020-06-05 15:20:00|516.4|515.8|517.1|516.5|517.4|516.8|516.4|515.8|622
1591370700000|2020-06-05 15:25:00|517.4|516.8|518.2|517.6|518.4|517.8|517.1|516.5|558
1591371000000|2020-06-05 15:30:00|518.3|517.7|517.9|517.3|518.7|518.1|517.8|517.2|559
1591371300000|2020-06-05 15:35:00|518.1|517.5|517.4|516.8|518.3|517.7|517.4|516.8|399
1591371600000|2020-06-05 15:40:00|517.6|517|516.7|516.1|517.7|517.1|516.4|515.8|505
1591371900000|2020-06-05 15:45:00|516.4|515.8|516.4|515.8|516.7|516.1|515.9|515.3|388
1591372200000|2020-06-05 15:50:00|516.2|515.6|517.4|516.8|517.4|516.8|515.9|515.3|531
1591372500000|2020-06-05 15:55:00|517.5|516.9|516.9|516.3|517.6|517|516.7|516.1|490
1591372800000|2020-06-05 16:00:00|516.7|516.1|517.9|517.3|517.9|517.3|516.7|516.1|1751
1591373100000|2020-06-05 16:05:00|518.1|517.5|518.6|518|519|518.4|518|517.4|676
1591373400000|2020-06-05 16:10:00|518.8|518.2|518.9|518.3|519.3|518.7|518.6|518|948
1591373700000|2020-06-05 16:15:00|518.7|518.1|517.7|517.1|518.7|518.1|517.4|516.8|1017
1591374000000|2020-06-05 16:20:00|517.8|517.2|517.4|516.8|517.9|517.3|517.2|516.6|273
1591374300000|2020-06-05 16:25:00|517.6|517|518.1|517.5|518.1|517.5|517.6|517|246
1591374600000|2020-06-05 16:30:00|517.9|517.3|517.4|516.8|517.9|517.3|517|516.4|422
1591374900000|2020-06-05 16:35:00|517.5|516.9|517.6|517|518|517.4|517.3|516.7|743
1591375200000|2020-06-05 16:40:00|517.8|517.2|517.5|516.9|518.1|517.5|517.4|516.8|529
1591375500000|2020-06-05 16:45:00|517.6|517|517|516.4|517.6|517|517|516.4|655
1591375800000|2020-06-05 16:50:00|517.1|516.5|517.9|517.3|517.9|517.3|517|516.4|419
1591376100000|2020-06-05 16:55:00|518|517.4|517.7|517.1|518.1|517.5|517.6|517|191
1591376400000|2020-06-05 17:00:00|517.8|517.2|517.5|516.9|518|517.4|517.5|516.9|195
1591376700000|2020-06-05 17:05:00|517.6|517|517.7|517.1|517.7|517.1|517.6|517|44
1591377000000|2020-06-05 17:10:00|517.6|517|517.2|516.6|517.6|517|517|516.4|567
1591377300000|2020-06-05 17:15:00|517.5|516.9|517.2|516.6|517.5|516.9|517|516.4|150
1591377600000|2020-06-05 17:20:00|517|516.4|517.2|516.6|517.3|516.7|517|516.4|297
1591377900000|2020-06-05 17:25:00|517|516.4|517|516.4|517.2|516.6|517|516.4|1601
1591378200000|2020-06-05 17:30:00|517.2|516.6|517|516.4|517.2|516.6|517|516.4|136
1591378500000|2020-06-05 17:35:00|516.8|516.2|516.5|515.9|516.9|516.3|516.5|515.9|881
1591378800000|2020-06-05 17:40:00|516.3|515.7|516.7|516.1|516.8|516.2|516.1|515.5|315
1591379100000|2020-06-05 17:45:00|516.5|515.9|516|515.4|516.5|515.9|516|515.4|409
1591379400000|2020-06-05 17:50:00|516.3|515.7|516.5|515.9|516.8|516.2|516|515.4|251
1591379700000|2020-06-05 17:55:00|516.3|515.7|516.3|515.7|516.5|515.9|516.2|515.6|404
1591380000000|2020-06-05 18:00:00|516.2|515.6|516.8|516.2|517|516.4|515.8|515.2|647
1591380300000|2020-06-05 18:05:00|517|516.4|517.1|516.5|517.2|516.6|516.5|515.9|436
1591380600000|2020-06-05 18:10:00|517|516.4|517.5|516.9|517.8|517.2|516.8|516.2|5528
1591380900000|2020-06-05 18:15:00|517.7|517.1|517.5|516.9|518|517.4|517.3|516.7|1204
1591574400000|2020-06-08 00:00:00|519.2|518.6|518|517.4|519.4|518.8|517.5|516.9|252
1591574700000|2020-06-08 00:05:00|517.9|517.3|517.4|516.8|518.2|517.6|517.4|516.8|127
1591575000000|2020-06-08 00:10:00|517.5|516.9|518|517.4|518.2|517.6|517.5|516.9|91
1591575300000|2020-06-08 00:15:00|518.1|517.5|518.2|517.6|518.6|518|517.7|517.1|73
1591575600000|2020-06-08 00:20:00|518.1|517.5|517.8|517.2|518.2|517.6|517.7|517.1|206
1591575900000|2020-06-08 00:25:00|517.9|517.3|518.1|517.5|518.2|517.6|517.8|517.2|129
1591576200000|2020-06-08 00:30:00|518.2|517.6|518.5|517.9|518.5|517.9|518|517.4|402
1591576500000|2020-06-08 00:35:00|518.6|518|518.5|517.9|518.6|518|518.2|517.6|22
1591576800000|2020-06-08 00:40:00|518.6|518|518.7|518.1|518.7|518.1|518.4|517.8|21
1591577100000|2020-06-08 00:45:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|20
1591577400000|2020-06-08 00:50:00|519.1|518.5|519.2|518.6|519.2|518.6|519.1|518.5|46
1591577700000|2020-06-08 00:55:00|519.3|518.7|519.2|518.6|519.4|518.8|519.2|518.6|13
1591578000000|2020-06-08 01:00:00|519.1|518.5|519.2|518.6|519.4|518.8|519.1|518.5|24
1591578300000|2020-06-08 01:05:00|518.9|518.3|518.9|518.3|519|518.4|518.5|517.9|33
1591578600000|2020-06-08 01:10:00|519|518.4|518.5|517.9|519|518.4|518.2|517.6|31
1591578900000|2020-06-08 01:15:00|518.4|517.8|518.7|518.1|518.7|518.1|518.4|517.8|27
1591579200000|2020-06-08 01:20:00|518.5|517.9|518.4|517.8|518.7|518.1|518.4|517.8|14
1591579500000|2020-06-08 01:25:00|518.5|517.9|518.4|517.8|518.6|518|518.4|517.8|7
1591579800000|2020-06-08 01:30:00|518.5|517.9|518.7|518.1|518.7|518.1|518.2|517.6|354
1591580100000|2020-06-08 01:35:00|518.3|517.7|517.3|516.7|518.4|517.8|517.1|516.5|190
1591580400000|2020-06-08 01:40:00|517.1|516.5|517.1|516.5|517.3|516.7|517.1|516.5|48
1591580700000|2020-06-08 01:45:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|23
1591581000000|2020-06-08 01:50:00|516.8|516.2|516.6|516|516.8|516.2|516.6|516|61
1591581300000|2020-06-08 01:55:00|516.8|516.2|517|516.4|517|516.4|516.8|516.2|32
1591581600000|2020-06-08 02:00:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|35
1591581900000|2020-06-08 02:05:00|||||||||21
1591582200000|2020-06-08 02:10:00|||||||||6
1591582500000|2020-06-08 02:15:00|516.7|516.1|516.8|516.2|516.8|516.2|516.7|516.1|21
1591582800000|2020-06-08 02:20:00|516.7|516.1|516.8|516.2|516.8|516.2|516.5|515.9|21
1591583100000|2020-06-08 02:25:00|516.7|516.1|516.6|516|516.8|516.2|516.6|516|155
1591583400000|2020-06-08 02:30:00|516.7|516.1|516.5|515.9|516.8|516.2|516.5|515.9|20
1591583700000|2020-06-08 02:35:00|516.2|515.6|516.2|515.6|516.3|515.7|516|515.4|18
1591584000000|2020-06-08 02:40:00|516.3|515.7|516.1|515.5|516.5|515.9|516|515.4|44
1591584300000|2020-06-08 02:45:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|13
1591584600000|2020-06-08 02:50:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|8
1591584900000|2020-06-08 02:55:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|9
1591585200000|2020-06-08 03:00:00|516.2|515.6|516.2|515.6|516.3|515.7|515.8|515.2|96
1591585500000|2020-06-08 03:05:00|516.3|515.7|516.3|515.7|516.6|516|516.2|515.6|51
1591585800000|2020-06-08 03:10:00|||||||||8
1591586100000|2020-06-08 03:15:00|||||||||6
1591586400000|2020-06-08 03:20:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|11
1591586700000|2020-06-08 03:25:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|3
1591587000000|2020-06-08 03:30:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|1
1591587300000|2020-06-08 03:35:00|516|515.4|516|515.4|516|515.4|516|515.4|1
1591587600000|2020-06-08 03:40:00|516.1|515.5|516.1|515.5|516.1|515.5|516|515.4|153
1591587900000|2020-06-08 03:45:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|13
1591588500000|2020-06-08 03:55:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|3
1591588800000|2020-06-08 04:00:00|||||||||2
1591589100000|2020-06-08 04:05:00|||||||||10
1591589400000|2020-06-08 04:10:00|515.9|515.3|515.9|515.3|515.9|515.3|515.9|515.3|21
1591589700000|2020-06-08 04:15:00|515|514.4|514.9|514.3|515.1|514.5|514.9|514.3|38
1591590000000|2020-06-08 04:20:00|514.4|513.8|513.6|513|514.4|513.8|513.4|512.8|114
1591590300000|2020-06-08 04:25:00|513.5|512.9|513.9|513.3|514|513.4|513.5|512.9|43
1591590600000|2020-06-08 04:30:00|514|513.4|513.5|512.9|514.1|513.5|513.5|512.9|85
1591590900000|2020-06-08 04:35:00|513.6|513|514.1|513.5|514.1|513.5|513.6|513|22
1591591200000|2020-06-08 04:40:00|||||||||4
1591591500000|2020-06-08 04:45:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|14
1591591800000|2020-06-08 04:50:00|||||||||2
1591592100000|2020-06-08 04:55:00|514.1|513.5|513.7|513.1|514.1|513.5|513.7|513.1|31
1591592400000|2020-06-08 05:00:00|513.6|513|513.6|513|513.6|513|513.4|512.8|29
1591592700000|2020-06-08 05:05:00|||||||||2
1591593000000|2020-06-08 05:10:00|513.4|512.8|513.6|513|513.6|513|513.4|512.8|10
1591593300000|2020-06-08 05:15:00|513.5|512.9|513.1|512.5|513.5|512.9|513.1|512.5|77
1591593600000|2020-06-08 05:20:00|512.9|512.3|513.1|512.5|513.3|512.7|512.9|512.3|43
1591593900000|2020-06-08 05:25:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|12
1591594200000|2020-06-08 05:30:00|513.6|513|513.4|512.8|513.6|513|513.4|512.8|18
1591594500000|2020-06-08 05:35:00|513.3|512.7|513.6|513|513.6|513|513.3|512.7|21
1591594800000|2020-06-08 05:40:00|513.5|512.9|513.8|513.2|513.9|513.3|513.4|512.8|26
1591595100000|2020-06-08 05:45:00|513.6|513|513.3|512.7|513.8|513.2|513.3|512.7|67
1591595400000|2020-06-08 05:50:00|513.2|512.6|513|512.4|513.5|512.9|513|512.4|85
1591595700000|2020-06-08 05:55:00|512.8|512.2|513.1|512.5|513.1|512.5|512.8|512.2|121
1591596000000|2020-06-08 06:00:00|513.3|512.7|512.5|511.9|513.3|512.7|512.5|511.9|118
1591596300000|2020-06-08 06:05:00|512.8|512.2|513|512.4|513.3|512.7|512.6|512|91
1591596600000|2020-06-08 06:10:00|512.9|512.3|513.3|512.7|513.5|512.9|512.9|512.3|114
1591596900000|2020-06-08 06:15:00|513.1|512.5|513.3|512.7|513.3|512.7|513|512.4|25
1591597200000|2020-06-08 06:20:00|513.2|512.6|513.1|512.5|513.3|512.7|513|512.4|34
1591597500000|2020-06-08 06:25:00|513|512.4|513.8|513.2|513.8|513.2|513|512.4|68
1591597800000|2020-06-08 06:30:00|513.7|513.1|513.3|512.7|513.7|513.1|513.3|512.7|9
1591598100000|2020-06-08 06:35:00|513.1|512.5|512.9|512.3|513.1|512.5|512.8|512.2|13
1591598400000|2020-06-08 06:40:00|513|512.4|513|512.4|513|512.4|512.9|512.3|5
1591598700000|2020-06-08 06:45:00|513.1|512.5|513.3|512.7|513.3|512.7|513.1|512.5|121
1591599000000|2020-06-08 06:50:00|513|512.4|513.3|512.7|513.3|512.7|513|512.4|26
1591599300000|2020-06-08 06:55:00|513.5|512.9|511.9|511.3|513.5|512.9|511.9|511.3|116
1591599600000|2020-06-08 07:00:00|512|511.4|512.3|511.7|512.3|511.7|512|511.4|42
1591599900000|2020-06-08 07:05:00|512.4|511.8|512.4|511.8|512.4|511.8|512.1|511.5|92
1591600200000|2020-06-08 07:10:00|512.5|511.9|512.3|511.7|512.8|512.2|512.3|511.7|69
1591600500000|2020-06-08 07:15:00|512.4|511.8|512.4|511.8|512.7|512.1|512.3|511.7|66
1591600800000|2020-06-08 07:20:00|512.6|512|512.3|511.7|512.6|512|512|511.4|137
1591601100000|2020-06-08 07:25:00|512.4|511.8|512.4|511.8|512.4|511.8|512.1|511.5|32
1591601400000|2020-06-08 07:30:00|512.5|511.9|513.4|512.8|513.5|512.9|512.5|511.9|153
1591601700000|2020-06-08 07:35:00|513.3|512.7|513.5|512.9|513.8|513.2|513.3|512.7|49
1591602000000|2020-06-08 07:40:00|513.6|513|513.2|512.6|513.6|513|513.2|512.6|58
1591602300000|2020-06-08 07:45:00|513.1|512.5|513.3|512.7|513.4|512.8|513.1|512.5|95
1591602600000|2020-06-08 07:50:00|513.2|512.6|513.4|512.8|513.4|512.8|513.2|512.6|22
1591602900000|2020-06-08 07:55:00|513.3|512.7|513.6|513|513.8|513.2|513.3|512.7|34
1591603200000|2020-06-08 08:00:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|16
1591603500000|2020-06-08 08:05:00|514.3|513.7|514.4|513.8|514.6|514|514.1|513.5|79
1591603800000|2020-06-08 08:10:00|514.3|513.7|514.8|514.2|514.8|514.2|514.1|513.5|122
1591604100000|2020-06-08 08:15:00|514.7|514.1|518|517.4|518|517.4|514.5|513.9|517
1591604400000|2020-06-08 08:20:00|517.9|517.3|516.5|515.9|518|517.4|516.1|515.5|315
1591604700000|2020-06-08 08:25:00|516.4|515.8|516.8|516.2|517.4|516.8|516.1|515.5|177
1591605000000|2020-06-08 08:30:00|516.9|516.3|516|515.4|516.9|516.3|515.7|515.1|149
1591605300000|2020-06-08 08:35:00|516.1|515.5|516|515.4|516.7|516.1|515.5|514.9|156
1591605600000|2020-06-08 08:40:00|515.9|515.3|516.2|515.6|516.4|515.8|515.9|515.3|101
1591605900000|2020-06-08 08:45:00|516|515.4|517.4|516.8|517.4|516.8|516|515.4|177
1591606200000|2020-06-08 08:50:00|517.5|516.9|517.5|516.9|518.2|517.6|517.4|516.8|203
1591606500000|2020-06-08 08:55:00|517.7|517.1|517|516.4|517.8|517.2|516.9|516.3|172
1591606800000|2020-06-08 09:00:00|516.9|516.3|516.4|515.8|517|516.4|516.3|515.7|135
1591607100000|2020-06-08 09:05:00|516.3|515.7|517.1|516.5|517.6|517|516.3|515.7|116
1591607400000|2020-06-08 09:10:00|517.2|516.6|517.4|516.8|517.8|517.2|517.2|516.6|28
1591607700000|2020-06-08 09:15:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|19
1591608000000|2020-06-08 09:20:00|517.3|516.7|517.6|517|517.9|517.3|517.1|516.5|182
1591608300000|2020-06-08 09:25:00|517.5|516.9|517.3|516.7|517.9|517.3|516.9|516.3|157
1591608600000|2020-06-08 09:30:00|517.4|516.8|517.1|516.5|517.6|517|516.9|516.3|121
1591608900000|2020-06-08 09:35:00|516.9|516.3|517.2|516.6|517.3|516.7|516.9|516.3|92
1591609200000|2020-06-08 09:40:00|517.1|516.5|517.4|516.8|517.6|517|517.1|516.5|46
1591609500000|2020-06-08 09:45:00|517.3|516.7|517.8|517.2|518.1|517.5|517.3|516.7|98
1591609800000|2020-06-08 09:50:00|517.7|517.1|517.6|517|518.1|517.5|517.3|516.7|151
1591610100000|2020-06-08 09:55:00|517.7|517.1|517.8|517.2|518.1|517.5|517.6|517|126
1591610400000|2020-06-08 10:00:00|517.7|517.1|518.8|518.2|519.3|518.7|517.6|517|396
1591610700000|2020-06-08 10:05:00|518.7|518.1|519.1|518.5|519.6|519|518.6|518|382
1591611000000|2020-06-08 10:10:00|518.9|518.3|519.1|518.5|519.1|518.5|518.4|517.8|123
1591611300000|2020-06-08 10:15:00|518.9|518.3|519.3|518.7|519.8|519.2|518.7|518.1|188
1591611600000|2020-06-08 10:20:00|519.4|518.8|518.6|518|519.6|519|518.6|518|112
1591611900000|2020-06-08 10:25:00|518.8|518.2|517.8|517.2|518.9|518.3|517.8|517.2|212
1591612200000|2020-06-08 10:30:00|517.9|517.3|517.4|516.8|518.1|517.5|516.9|516.3|104
1591612500000|2020-06-08 10:35:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|47
1591612800000|2020-06-08 10:40:00|517.7|517.1|517.6|517|517.8|517.2|517.6|517|106
1591613100000|2020-06-08 10:45:00|517.7|517.1|516.8|516.2|517.8|517.2|516.8|516.2|182
1591613400000|2020-06-08 10:50:00|516.7|516.1|517.9|517.3|518.1|517.5|516.7|516.1|171
1591613700000|2020-06-08 10:55:00|517.8|517.2|516.4|515.8|517.9|517.3|516.2|515.6|156
1591614000000|2020-06-08 11:00:00|516.5|515.9|516.8|516.2|516.9|516.3|516.4|515.8|66
1591614300000|2020-06-08 11:05:00|516.7|516.1|516.6|516|516.8|516.2|516.2|515.6|51
1591614600000|2020-06-08 11:10:00|516.8|516.2|516.5|515.9|516.8|516.2|516.2|515.6|8
1591614900000|2020-06-08 11:15:00|516.4|515.8|517.1|516.5|517.1|516.5|516.4|515.8|19
1591615200000|2020-06-08 11:20:00|517.2|516.6|518.1|517.5|518.2|517.6|517.2|516.6|89
1591615500000|2020-06-08 11:25:00|517.8|517.2|517.7|517.1|517.8|517.2|517.3|516.7|29
1591615800000|2020-06-08 11:30:00|517.6|517|514.7|514.1|517.7|517.1|514.6|514|125
1591616100000|2020-06-08 11:35:00|514.9|514.3|516.2|515.6|516.8|516.2|514.7|514.1|155
1591616400000|2020-06-08 11:40:00|516.3|515.7|515.9|515.3|517.9|517.3|515.7|515.1|230
1591616700000|2020-06-08 11:45:00|515.7|515.1|515.5|514.9|516.1|515.5|515.5|514.9|28
1591617000000|2020-06-08 11:50:00|515.7|515.1|515.9|515.3|517.1|516.5|515.6|515|243
1591617300000|2020-06-08 11:55:00|515.8|515.2|515.8|515.2|516.1|515.5|515.4|514.8|43
1591617600000|2020-06-08 12:00:00|515.9|515.3|515.4|514.8|516|515.4|514.5|513.9|241
1591617900000|2020-06-08 12:05:00|515.6|515|515.7|515.1|515.9|515.3|515.4|514.8|44
1591618200000|2020-06-08 12:10:00|515.8|515.2|515.7|515.1|515.9|515.3|515.4|514.8|141
1591618500000|2020-06-08 12:15:00|515.8|515.2|515.9|515.3|516.1|515.5|515.6|515|1035
1591618800000|2020-06-08 12:20:00|516.1|515.5|515.2|514.6|516.1|515.5|515.1|514.5|51
1591619100000|2020-06-08 12:25:00|515.1|514.5|515.2|514.6|515.4|514.8|515.1|514.5|24
1591619400000|2020-06-08 12:30:00|515.1|514.5|515.1|514.5|515.2|514.6|514.7|514.1|54
1591619700000|2020-06-08 12:35:00|515.2|514.6|514.7|514.1|515.2|514.6|514.4|513.8|104
1591620000000|2020-06-08 12:40:00|514.8|514.2|514.9|514.3|514.9|514.3|514.4|513.8|94
1591623000000|2020-06-08 13:30:00|515.3|514.7|514.5|513.9|515.9|515.3|514.4|513.8|2702
1591623300000|2020-06-08 13:35:00|514.7|514.1|513.8|513.2|515.2|514.6|513.4|512.8|2201
1591623600000|2020-06-08 13:40:00|513.9|513.3|514.7|514.1|514.9|514.3|513.7|513.1|1382
1591623900000|2020-06-08 13:45:00|514.6|514|513.4|512.8|514.7|514.1|513.2|512.6|664
1591624200000|2020-06-08 13:50:00|513.5|512.9|513.3|512.7|513.6|513|512.9|512.3|897
1591624500000|2020-06-08 13:55:00|513.5|512.9|512.9|512.3|513.6|513|512.4|511.8|809
1591624800000|2020-06-08 14:00:00|512.8|512.2|514.1|513.5|514.3|513.7|512.7|512.1|610
1591625100000|2020-06-08 14:05:00|514.3|513.7|514.3|513.7|514.3|513.7|513.4|512.8|476
1591625400000|2020-06-08 14:10:00|514.1|513.5|513.6|513|514.3|513.7|513.2|512.6|596
1591625700000|2020-06-08 14:15:00|513.7|513.1|513.2|512.6|513.9|513.3|512.7|512.1|1197
1591626000000|2020-06-08 14:20:00|513.1|512.5|513.2|512.6|513.4|512.8|512.9|512.3|373
1591626300000|2020-06-08 14:25:00|513.3|512.7|511.8|511.2|513.4|512.8|511.5|510.9|915
1591626600000|2020-06-08 14:30:00|511.7|511.1|511.8|511.2|511.8|511.2|511.5|510.9|532
1591626900000|2020-06-08 14:35:00|512|511.4|511.7|511.1|512.2|511.6|511.4|510.8|588
1591627200000|2020-06-08 14:40:00|511.5|510.9|511.7|511.1|511.7|511.1|511.1|510.5|741
1591627500000|2020-06-08 14:45:00|511.8|511.2|512.7|512.1|512.7|512.1|511.7|511.1|483
1591627800000|2020-06-08 14:50:00|512.5|511.9|512.2|511.6|512.7|512.1|511.9|511.3|424
1591628100000|2020-06-08 14:55:00|512.3|511.7|512.7|512.1|512.7|512.1|512.2|511.6|847
1591628400000|2020-06-08 15:00:00|512.8|512.2|513.5|512.9|513.9|513.3|512.8|512.2|719
1591628700000|2020-06-08 15:05:00|513.4|512.8|512.9|512.3|513.4|512.8|512.9|512.3|275
1591629000000|2020-06-08 15:10:00|512.8|512.2|513.7|513.1|513.7|513.1|512.7|512.1|333
1591629300000|2020-06-08 15:15:00|513.9|513.3|514.2|513.6|514.2|513.6|513.5|512.9|623
1591629600000|2020-06-08 15:20:00|514|513.4|513.7|513.1|514|513.4|513.5|512.9|447
1591629900000|2020-06-08 15:25:00|513.8|513.2|513.9|513.3|514|513.4|513.7|513.1|389
1591630200000|2020-06-08 15:30:00|513.8|513.2|513.8|513.2|514.2|513.6|513.3|512.7|898
1591630500000|2020-06-08 15:35:00|513.7|513.1|514.5|513.9|514.8|514.2|513.7|513.1|1423
1591630800000|2020-06-08 15:40:00|514.7|514.1|514.1|513.5|514.8|514.2|514.1|513.5|710
1591631100000|2020-06-08 15:45:00|514|513.4|514.1|513.5|514.5|513.9|513.9|513.3|307
1591631400000|2020-06-08 15:50:00|514|513.4|514.1|513.5|514.2|513.6|513.8|513.2|420
1591631700000|2020-06-08 15:55:00|514.2|513.6|514.3|513.7|514.3|513.7|513.9|513.3|243
1591632000000|2020-06-08 16:00:00|514.2|513.6|514.4|513.8|514.6|514|514.1|513.5|244
1591632300000|2020-06-08 16:05:00|514.3|513.7|513.1|512.5|514.4|513.8|513|512.4|762
1591632600000|2020-06-08 16:10:00|513|512.4|512.5|511.9|513.1|512.5|512.5|511.9|320
1591632900000|2020-06-08 16:15:00|512.6|512|512.9|512.3|512.9|512.3|512.4|511.8|551
1591633200000|2020-06-08 16:20:00|513|512.4|512.9|512.3|513.1|512.5|512.3|511.7|1332
1591633500000|2020-06-08 16:25:00|512.8|512.2|512.6|512|512.8|512.2|511.9|511.3|554
1591633800000|2020-06-08 16:30:00|512.5|511.9|512.7|512.1|512.8|512.2|512.1|511.5|1173
1591634100000|2020-06-08 16:35:00|512.8|512.2|512.3|511.7|512.9|512.3|512.3|511.7|919
1591634400000|2020-06-08 16:40:00|512.4|511.8|512.5|511.9|512.5|511.9|512.3|511.7|500
1591634700000|2020-06-08 16:45:00|512.4|511.8|512.6|512|512.9|512.3|512.4|511.8|772
1591635000000|2020-06-08 16:50:00|512.5|511.9|512.6|512|512.8|512.2|512.4|511.8|233
1591635300000|2020-06-08 16:55:00|512.7|512.1|512.9|512.3|513|512.4|512.7|512.1|577
1591635600000|2020-06-08 17:00:00|512.6|512|512.3|511.7|512.7|512.1|512.1|511.5|302
1591635900000|2020-06-08 17:05:00|512.2|511.6|512.2|511.6|512.4|511.8|512|511.4|187
1591636200000|2020-06-08 17:10:00|512.3|511.7|511.9|511.3|512.3|511.7|511.9|511.3|155
1591636500000|2020-06-08 17:15:00|511.8|511.2|511.8|511.2|511.8|511.2|511.7|511.1|139
1591636800000|2020-06-08 17:20:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|443
1591637100000|2020-06-08 17:25:00|511.8|511.2|512|511.4|512|511.4|511.8|511.2|805
1591637400000|2020-06-08 17:30:00|511.9|511.3|512|511.4|512|511.4|511.8|511.2|259
1591637700000|2020-06-08 17:35:00|512.1|511.5|512.5|511.9|512.5|511.9|512|511.4|528
1591638000000|2020-06-08 17:40:00|512.4|511.8|512.8|512.2|512.8|512.2|512.2|511.6|479
1591638300000|2020-06-08 17:45:00|512.9|512.3|512.9|512.3|513.1|512.5|512.5|511.9|234
1591638600000|2020-06-08 17:50:00|512.8|512.2|512.4|511.8|513.1|512.5|512.4|511.8|310
1591638900000|2020-06-08 17:55:00|512.5|511.9|513.2|512.6|513.2|512.6|512.5|511.9|288
1591639200000|2020-06-08 18:00:00|513.1|512.5|512.5|511.9|513.1|512.5|512.5|511.9|457
1591639500000|2020-06-08 18:05:00|512.6|512|512.5|511.9|512.8|512.2|512.3|511.7|602
1591639800000|2020-06-08 18:10:00|512.6|512|514.5|513.9|514.5|513.9|512.1|511.5|4324
1591640100000|2020-06-08 18:15:00|514.6|514|514.2|513.6|515.3|514.7|514.2|513.6|3248
1591660800000|2020-06-09 00:00:00|514.4|513.8|514.2|513.6|515.1|514.5|513.9|513.3|440
1591661100000|2020-06-09 00:05:00|514.3|513.7|514.6|514|514.6|514|514.1|513.5|24
1591661400000|2020-06-09 00:10:00|514.7|514.1|514.9|514.3|514.9|514.3|514.6|514|32
1591661700000|2020-06-09 00:15:00|515|514.4|515.2|514.6|515.3|514.7|515|514.4|141
1591662000000|2020-06-09 00:20:00|515.3|514.7|515.8|515.2|516.2|515.6|515.3|514.7|97
1591662300000|2020-06-09 00:25:00|515.6|515|516|515.4|516.1|515.5|515.6|515|47
1591662600000|2020-06-09 00:30:00|516.1|515.5|516.4|515.8|516.6|516|516|515.4|90
1591662900000|2020-06-09 00:35:00|516.3|515.7|515.5|514.9|516.5|515.9|515.5|514.9|234
1591663200000|2020-06-09 00:40:00|515.3|514.7|515.6|515|515.6|515|515.3|514.7|33
1591663500000|2020-06-09 00:45:00|515.8|515.2|515.8|515.2|515.8|515.2|515.8|515.2|4
1591663800000|2020-06-09 00:50:00|515.6|515|515.6|515|515.6|515|515.6|515|11
1591664100000|2020-06-09 00:55:00|||||||||5
1591664400000|2020-06-09 01:00:00|515.4|514.8|515.2|514.6|515.4|514.8|515.1|514.5|123
1591664700000|2020-06-09 01:05:00|515.1|514.5|514.9|514.3|515.4|514.8|514.9|514.3|22
1591665000000|2020-06-09 01:10:00|514.7|514.1|515.1|514.5|515.2|514.6|514.7|514.1|20
1591665300000|2020-06-09 01:15:00|515|514.4|514.9|514.3|515|514.4|514.7|514.1|8
1591665600000|2020-06-09 01:20:00|514.8|514.2|514.8|514.2|514.9|514.3|514.8|514.2|8
1591665900000|2020-06-09 01:25:00|514.9|514.3|515.1|514.5|515.1|514.5|514.9|514.3|23
1591666200000|2020-06-09 01:30:00|514.9|514.3|515.1|514.5|515.1|514.5|514.9|514.3|22
1591666500000|2020-06-09 01:35:00|515|514.4|515.1|514.5|515.1|514.5|514.9|514.3|211
1591666800000|2020-06-09 01:40:00|515.4|514.8|515.3|514.7|515.4|514.8|515.3|514.7|15
1591667100000|2020-06-09 01:45:00|515.4|514.8|515.4|514.8|515.4|514.8|515.2|514.6|2
1591667400000|2020-06-09 01:50:00|515.6|515|515.3|514.7|515.6|515|515.1|514.5|439
1591667700000|2020-06-09 01:55:00|515.5|514.9|515.3|514.7|515.5|514.9|515.2|514.6|30
1591668000000|2020-06-09 02:00:00|515.2|514.6|515.2|514.6|515.3|514.7|515.1|514.5|8
1591668300000|2020-06-09 02:05:00|515.1|514.5|515.1|514.5|515.3|514.7|515.1|514.5|61
1591668600000|2020-06-09 02:10:00|||||||||16
1591668900000|2020-06-09 02:15:00|515|514.4|514.8|514.2|515.1|514.5|514.8|514.2|16
1591669200000|2020-06-09 02:20:00|||||||||7
1591669500000|2020-06-09 02:25:00|514.6|514|514.6|514|514.6|514|514.3|513.7|23
1591669800000|2020-06-09 02:30:00|514.5|513.9|514.6|514|514.6|514|514.3|513.7|5
1591670100000|2020-06-09 02:35:00|514.5|513.9|514.6|514|514.6|514|514.5|513.9|5
1591670700000|2020-06-09 02:45:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|2
1591671300000|2020-06-09 02:55:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|36
1591671600000|2020-06-09 03:00:00|515|514.4|514.8|514.2|515.1|514.5|514.8|514.2|19
1591671900000|2020-06-09 03:05:00|||||||||3
1591672200000|2020-06-09 03:10:00|||||||||2
1591672500000|2020-06-09 03:15:00|514.7|514.1|514.8|514.2|514.8|514.2|514.6|514|51
1591672800000|2020-06-09 03:20:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|9
1591673100000|2020-06-09 03:25:00|514.8|514.2|515.1|514.5|515.1|514.5|514.8|514.2|0
1591673400000|2020-06-09 03:30:00|515.3|514.7|515.5|514.9|515.5|514.9|514.8|514.2|56
1591673700000|2020-06-09 03:35:00|515.4|514.8|515.1|514.5|515.4|514.8|515.1|514.5|19
1591674000000|2020-06-09 03:40:00|515|514.4|514.8|514.2|515.1|514.5|514.6|514|27
1591674600000|2020-06-09 03:50:00|||||||||1
1591674900000|2020-06-09 03:55:00|514.6|514|514.8|514.2|514.8|514.2|514.6|514|14
1591675200000|2020-06-09 04:00:00|514.6|514|514.6|514|514.6|514|514.6|514|208
1591675500000|2020-06-09 04:05:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|5
1591675800000|2020-06-09 04:10:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|5
1591676100000|2020-06-09 04:15:00|514.7|514.1|514.7|514.1|514.9|514.3|514.7|514.1|8
1591676400000|2020-06-09 04:20:00|514.6|514|514.7|514.1|514.7|514.1|514.6|514|3
1591676700000|2020-06-09 04:25:00|514.6|514|514.6|514|514.7|514.1|514.6|514|2
1591677000000|2020-06-09 04:30:00|514.7|514.1|514.9|514.3|514.9|514.3|514.7|514.1|3
1591677300000|2020-06-09 04:35:00|515|514.4|515.2|514.6|515.2|514.6|514.9|514.3|14
1591677600000|2020-06-09 04:40:00|515.1|514.5|515.1|514.5|515.1|514.5|515.1|514.5|2
1591677900000|2020-06-09 04:45:00|||||||||3
1591678200000|2020-06-09 04:50:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|2
1591678500000|2020-06-09 04:55:00|514.9|514.3|515.1|514.5|515.3|514.7|514.9|514.3|14
1591678800000|2020-06-09 05:00:00|515.2|514.6|515.3|514.7|515.3|514.7|515.1|514.5|6
1591679100000|2020-06-09 05:05:00|515.2|514.6|515.4|514.8|515.4|514.8|515.2|514.6|7
1591679400000|2020-06-09 05:10:00|515.5|514.9|515.4|514.8|515.6|515|515.3|514.7|21
1591679700000|2020-06-09 05:15:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|6
1591680000000|2020-06-09 05:20:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|5
1591680300000|2020-06-09 05:25:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|8
1591680600000|2020-06-09 05:30:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|5
1591680900000|2020-06-09 05:35:00|||||||||7
1591681200000|2020-06-09 05:40:00|515.7|515.1|515.6|515|515.7|515.1|515.4|514.8|8
1591681500000|2020-06-09 05:45:00|515.5|514.9|515.4|514.8|515.7|515.1|515.4|514.8|24
1591681800000|2020-06-09 05:50:00|||||||||4
1591682100000|2020-06-09 05:55:00|||||||||3
1591682400000|2020-06-09 06:00:00|515.2|514.6|515.2|514.6|515.4|514.8|515.1|514.5|27
1591682700000|2020-06-09 06:05:00|514.9|514.3|515.3|514.7|515.3|514.7|514.6|514|32
1591683000000|2020-06-09 06:10:00|515.2|514.6|515.2|514.6|515.4|514.8|515.1|514.5|8
1591683300000|2020-06-09 06:15:00|515.4|514.8|514.9|514.3|515.4|514.8|514.8|514.2|30
1591683600000|2020-06-09 06:20:00|||||||||23
1591683900000|2020-06-09 06:25:00|514.8|514.2|514.8|514.2|514.9|514.3|514.7|514.1|18
1591684200000|2020-06-09 06:30:00|514.9|514.3|514.7|514.1|514.9|514.3|514.6|514|20
1591684500000|2020-06-09 06:35:00|514.8|514.2|514.2|513.6|514.9|514.3|514.2|513.6|79
1591684800000|2020-06-09 06:40:00|514.1|513.5|513.7|513.1|514.1|513.5|513.7|513.1|56
1591685100000|2020-06-09 06:45:00|513.9|513.3|514|513.4|514.2|513.6|513.8|513.2|38
1591685400000|2020-06-09 06:50:00|513.9|513.3|513.2|512.6|514|513.4|513.1|512.5|157
1591685700000|2020-06-09 06:55:00|513.1|512.5|513.4|512.8|513.6|513|512.7|512.1|121
1591686000000|2020-06-09 07:00:00|513.5|512.9|513.3|512.7|513.6|513|513.3|512.7|25
1591686300000|2020-06-09 07:05:00|513.4|512.8|512.8|512.2|513.6|513|512.8|512.2|58
1591686600000|2020-06-09 07:10:00|512.9|512.3|513.4|512.8|513.4|512.8|512.4|511.8|99
1591686900000|2020-06-09 07:15:00|513.6|513|512.5|511.9|514.1|513.5|512.4|511.8|306
1591687200000|2020-06-09 07:20:00|512.6|512|512.6|512|512.7|512.1|512.4|511.8|46
1591687500000|2020-06-09 07:25:00|512.4|511.8|512.4|511.8|512.4|511.8|512.3|511.7|14
1591687800000|2020-06-09 07:30:00|512.2|511.6|512.4|511.8|512.4|511.8|512.1|511.5|25
1591688100000|2020-06-09 07:35:00|512.2|511.6|511.9|511.3|512.3|511.7|511.9|511.3|42
1591688400000|2020-06-09 07:40:00|512.1|511.5|511.9|511.3|512.4|511.8|511.7|511.1|217
1591688700000|2020-06-09 07:45:00|512.1|511.5|511.9|511.3|512.1|511.5|511.9|511.3|22
1591689000000|2020-06-09 07:50:00|511.7|511.1|510.4|509.8|511.7|511.1|510.4|509.8|76
1591689300000|2020-06-09 07:55:00|510.3|509.7|511.1|510.5|511.1|510.5|509.9|509.3|253
1591689600000|2020-06-09 08:00:00|511.2|510.6|511.4|510.8|511.9|511.3|511|510.4|92
1591689900000|2020-06-09 08:05:00|511.5|510.9|510.9|510.3|512.2|511.6|510.9|510.3|247
1591690200000|2020-06-09 08:10:00|511|510.4|510.4|509.8|511.1|510.5|510.3|509.7|100
1591690500000|2020-06-09 08:15:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|83
1591690800000|2020-06-09 08:20:00|510.5|509.9|510.5|509.9|510.5|509.9|510.3|509.7|54
1591691100000|2020-06-09 08:25:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|41
1591691400000|2020-06-09 08:30:00|510.3|509.7|510.2|509.6|510.5|509.9|510.2|509.6|51
1591691700000|2020-06-09 08:35:00|510|509.4|510.1|509.5|510.1|509.5|509.8|509.2|56
1591692000000|2020-06-09 08:40:00|510|509.4|510|509.4|510.2|509.6|510|509.4|86
1591692300000|2020-06-09 08:45:00|509.9|509.3|510.5|509.9|510.5|509.9|509.6|509|149
1591692600000|2020-06-09 08:50:00|510.4|509.8|510.2|509.6|510.6|510|510.1|509.5|68
1591692900000|2020-06-09 08:55:00|510.3|509.7|510.4|509.8|510.5|509.9|510.2|509.6|14
1591693200000|2020-06-09 09:00:00|510.3|509.7|510.2|509.6|510.6|510|510.2|509.6|69
1591693500000|2020-06-09 09:05:00|510.3|509.7|510.5|509.9|510.6|510|510|509.4|185
1591693800000|2020-06-09 09:10:00|510.4|509.8|510.5|509.9|510.5|509.9|510.2|509.6|57
1591694100000|2020-06-09 09:15:00|510.2|509.6|510.5|509.9|510.5|509.9|510.2|509.6|73
1591694400000|2020-06-09 09:20:00|510.3|509.7|510.2|509.6|510.3|509.7|510|509.4|85
1591694700000|2020-06-09 09:25:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|58
1591695000000|2020-06-09 09:30:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|64
1591695300000|2020-06-09 09:35:00|||||||||40
1591695600000|2020-06-09 09:40:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|134
1591695900000|2020-06-09 09:45:00|||||||||24
1591696200000|2020-06-09 09:50:00|510.5|509.9|510.4|509.8|510.7|510.1|510.3|509.7|42
1591696500000|2020-06-09 09:55:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|44
1591696800000|2020-06-09 10:00:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|143
1591697100000|2020-06-09 10:05:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|21
1591697400000|2020-06-09 10:10:00|510|509.4|510|509.4|510|509.4|510|509.4|63
1591697700000|2020-06-09 10:15:00|509.9|509.3|510.2|509.6|510.2|509.6|509.9|509.3|53
1591698000000|2020-06-09 10:20:00|510.3|509.7|510.5|509.9|510.7|510.1|510.3|509.7|36
1591698300000|2020-06-09 10:25:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|61
1591698600000|2020-06-09 10:30:00|510.3|509.7|510.5|509.9|510.5|509.9|510.2|509.6|28
1591698900000|2020-06-09 10:35:00|510.4|509.8|510.3|509.7|510.5|509.9|510.1|509.5|96
1591699200000|2020-06-09 10:40:00|||||||||2
1591699500000|2020-06-09 10:45:00|510.5|509.9|510.5|509.9|510.7|510.1|510.3|509.7|68
1591699800000|2020-06-09 10:50:00|510.6|510|510.6|510|510.6|510|510.5|509.9|31
1591700100000|2020-06-09 10:55:00|510.7|510.1|510.6|510|510.8|510.2|510.6|510|33
1591700400000|2020-06-09 11:00:00|510.5|509.9|510.6|510|510.6|510|510.5|509.9|5
1591700700000|2020-06-09 11:05:00|510.5|509.9|510.6|510|510.6|510|510.5|509.9|57
1591701000000|2020-06-09 11:10:00|510.7|510.1|510.6|510|510.8|510.2|510.5|509.9|46
1591701300000|2020-06-09 11:15:00|510.7|510.1|510.8|510.2|510.8|510.2|510.7|510.1|27
1591701600000|2020-06-09 11:20:00|||||||||6
1591701900000|2020-06-09 11:25:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|177
1591702200000|2020-06-09 11:30:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|27
1591702500000|2020-06-09 11:35:00|510.4|509.8|510.3|509.7|510.8|510.2|510.3|509.7|83
1591702800000|2020-06-09 11:40:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|53
1591703100000|2020-06-09 11:45:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|42
1591703400000|2020-06-09 11:50:00|510.3|509.7|510.2|509.6|510.3|509.7|509.8|509.2|145
1591703700000|2020-06-09 11:55:00|510.3|509.7|510|509.4|510.3|509.7|509.8|509.2|81
1591704000000|2020-06-09 12:00:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|44
1591704300000|2020-06-09 12:05:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|50
1591704600000|2020-06-09 12:10:00|510|509.4|510|509.4|510|509.4|509.8|509.2|54
1591704900000|2020-06-09 12:15:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|43
1591705200000|2020-06-09 12:20:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|21
1591705500000|2020-06-09 12:25:00|509.9|509.3|509.8|509.2|510|509.4|509.8|509.2|23
1591705800000|2020-06-09 12:30:00|509.7|509.1|509.6|509|509.7|509.1|509.6|509|158
1591706100000|2020-06-09 12:35:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|59
1591706400000|2020-06-09 12:40:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|178
1591709400000|2020-06-09 13:30:00|509.2|508.6|505.5|504.9|509.2|508.6|505.2|504.6|5159
1591709700000|2020-06-09 13:35:00|505.4|504.8|505.7|505.1|506.6|506|504.8|504.2|1814
1591710000000|2020-06-09 13:40:00|505.5|504.9|506.6|506|506.7|506.1|505.3|504.7|1069
1591710300000|2020-06-09 13:45:00|506.7|506.1|507|506.4|507.2|506.6|506.5|505.9|789
1591710600000|2020-06-09 13:50:00|507.1|506.5|507.2|506.6|507.2|506.6|506.8|506.2|533
1591710900000|2020-06-09 13:55:00|507.3|506.7|507|506.4|507.7|507.1|507|506.4|595
1591711200000|2020-06-09 14:00:00|506.8|506.2|506.3|505.7|507|506.4|506|505.4|876
1591711500000|2020-06-09 14:05:00|506.2|505.6|505.8|505.2|506.2|505.6|505.6|505|410
1591711800000|2020-06-09 14:10:00|505.7|505.1|505.8|505.2|505.8|505.2|505.5|504.9|692
1591712100000|2020-06-09 14:15:00|505.6|505|506.3|505.7|506.3|505.7|505.5|504.9|676
1591712400000|2020-06-09 14:20:00|506.6|506|507|506.4|507.2|506.6|506.5|505.9|474
1591712700000|2020-06-09 14:25:00|506.8|506.2|506.3|505.7|506.8|506.2|506.2|505.6|403
1591713000000|2020-06-09 14:30:00|506.2|505.6|505.6|505|506.6|506|505.6|505|346
1591713300000|2020-06-09 14:35:00|505.8|505.2|506.2|505.6|506.3|505.7|505.5|504.9|387
1591713600000|2020-06-09 14:40:00|506.1|505.5|506.2|505.6|507|506.4|506.1|505.5|2205
1591713900000|2020-06-09 14:45:00|506.4|505.8|506|505.4|506.5|505.9|505.8|505.2|720
1591714200000|2020-06-09 14:50:00|505.8|505.2|506.5|505.9|506.6|506|505.7|505.1|540
1591714500000|2020-06-09 14:55:00|506.6|506|506.8|506.2|507|506.4|506.3|505.7|679
1591714800000|2020-06-09 15:00:00|507|506.4|507.2|506.6|507.2|506.6|506.8|506.2|494
1591715100000|2020-06-09 15:05:00|507.1|506.5|506.4|505.8|507.1|506.5|506.3|505.7|3417
1591715400000|2020-06-09 15:10:00|506.1|505.5|506.3|505.7|506.4|505.8|506.1|505.5|314
1591715700000|2020-06-09 15:15:00|506.2|505.6|506.2|505.6|506.3|505.7|505.9|505.3|314
1591716000000|2020-06-09 15:20:00|506.3|505.7|507.6|507|507.9|507.3|506.2|505.6|570
1591716300000|2020-06-09 15:25:00|507.7|507.1|506.6|506|508.1|507.5|506.6|506|508
1591716600000|2020-06-09 15:30:00|506.7|506.1|506.3|505.7|506.7|506.1|506.1|505.5|372
1591716900000|2020-06-09 15:35:00|506.4|505.8|506.7|506.1|506.7|506.1|506.2|505.6|289
1591717200000|2020-06-09 15:40:00|506.4|505.8|506.2|505.6|506.4|505.8|505.9|505.3|569
1591717500000|2020-06-09 15:45:00|505.9|505.3|505.9|505.3|505.9|505.3|505.7|505.1|399
1591717800000|2020-06-09 15:50:00|505.7|505.1|505.5|504.9|505.7|505.1|505.5|504.9|2131
1591718100000|2020-06-09 15:55:00|505.6|505|505.8|505.2|505.9|505.3|505.4|504.8|492
1591718400000|2020-06-09 16:00:00|505.7|505.1|505.8|505.2|505.8|505.2|505.6|505|613
1591718700000|2020-06-09 16:05:00|506|505.4|506.1|505.5|506.1|505.5|506|505.4|286
1591719000000|2020-06-09 16:10:00|505.9|505.3|505.6|505|505.9|505.3|505.6|505|913
1591719300000|2020-06-09 16:15:00|505.4|504.8|505.4|504.8|505.6|505|505.2|504.6|2189
1591719600000|2020-06-09 16:20:00|505.2|504.6|505|504.4|505.3|504.7|504.9|504.3|1303
1591719900000|2020-06-09 16:25:00|504.8|504.2|505|504.4|505|504.4|504.5|503.9|794
1591720200000|2020-06-09 16:30:00|504.9|504.3|505.3|504.7|505.5|504.9|504.8|504.2|642
1591720500000|2020-06-09 16:35:00|505.2|504.6|504.5|503.9|505.2|504.6|504.5|503.9|365
1591720800000|2020-06-09 16:40:00|504.7|504.1|504.5|503.9|504.7|504.1|504|503.4|540
1591721100000|2020-06-09 16:45:00|504.7|504.1|504.3|503.7|504.7|504.1|503.9|503.3|692
1591721400000|2020-06-09 16:50:00|504.4|503.8|504.3|503.7|504.5|503.9|504.3|503.7|309
1591721700000|2020-06-09 16:55:00|504.5|503.9|504.3|503.7|504.5|503.9|504.3|503.7|320
1591722000000|2020-06-09 17:00:00|504.4|503.8|504.3|503.7|504.4|503.8|504.2|503.6|365
1591722300000|2020-06-09 17:05:00|504.4|503.8|504.7|504.1|504.7|504.1|504.2|503.6|461
1591722600000|2020-06-09 17:10:00|504.8|504.2|504.6|504|505.2|504.6|504.6|504|1258
1591722900000|2020-06-09 17:15:00|504.8|504.2|504.8|504.2|504.9|504.3|504.6|504|512
1591723200000|2020-06-09 17:20:00|504.7|504.1|505|504.4|505|504.4|504.6|504|292
1591723500000|2020-06-09 17:25:00|505.2|504.6|505.8|505.2|505.8|505.2|505.2|504.6|692
1591723800000|2020-06-09 17:30:00|505.7|505.1|505.9|505.3|505.9|505.3|505.3|504.7|333
1591724100000|2020-06-09 17:35:00|505.8|505.2|506.1|505.5|506.2|505.6|505.8|505.2|843
1591724400000|2020-06-09 17:40:00|506|505.4|506.3|505.7|506.5|505.9|506|505.4|433
1591724700000|2020-06-09 17:45:00|506.4|505.8|506|505.4|506.4|505.8|506|505.4|222
1591725000000|2020-06-09 17:50:00|506.2|505.6|506|505.4|506.3|505.7|506|505.4|384
1591725300000|2020-06-09 17:55:00|505.9|505.3|505.3|504.7|506.2|505.6|505.3|504.7|1597
1591725600000|2020-06-09 18:00:00|505.4|504.8|505.9|505.3|505.9|505.3|505.4|504.8|1434
1591725900000|2020-06-09 18:05:00|506.2|505.6|505.4|504.8|506.2|505.6|505.2|504.6|601
1591726200000|2020-06-09 18:10:00|505.8|505.2|507.6|507|507.8|507.2|505.7|505.1|5384
1591726500000|2020-06-09 18:15:00|507.5|506.9|506.8|506.2|507.8|507.2|506.5|505.9|1167
1591747200000|2020-06-10 00:00:00|507.6|507|508.2|507.6|508.5|507.9|507.5|506.9|300
1591747500000|2020-06-10 00:05:00|508|507.4|508.1|507.5|508.2|507.6|508|507.4|737
1591747800000|2020-06-10 00:10:00|508.2|507.6|507.4|506.8|508.2|507.6|507.4|506.8|111
1591748100000|2020-06-10 00:15:00|507.3|506.7|507.1|506.5|507.4|506.8|507.1|506.5|92
1591748400000|2020-06-10 00:20:00|507.2|506.6|507.2|506.6|507.2|506.6|507.1|506.5|33
1591748700000|2020-06-10 00:25:00|507.1|506.5|507.4|506.8|507.4|506.8|507.1|506.5|22
1591749000000|2020-06-10 00:30:00|507.5|506.9|507.4|506.8|507.6|507|507.4|506.8|35
1591749300000|2020-06-10 00:35:00|507.3|506.7|507.4|506.8|507.6|507|507.1|506.5|257
1591749600000|2020-06-10 00:40:00|||||||||16
1591749900000|2020-06-10 00:45:00|507.5|506.9|507.4|506.8|507.6|507|507.4|506.8|18
1591750200000|2020-06-10 00:50:00|507.5|506.9|507.6|507|507.6|507|507.5|506.9|15
1591750500000|2020-06-10 00:55:00|507.4|506.8|507.6|507|507.7|507.1|507.4|506.8|9
1591750800000|2020-06-10 01:00:00|507.5|506.9|507.4|506.8|507.5|506.9|507.4|506.8|9
1591751100000|2020-06-10 01:05:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|14
1591751400000|2020-06-10 01:10:00|507.1|506.5|507.2|506.6|507.2|506.6|507|506.4|48
1591751700000|2020-06-10 01:15:00|507.3|506.7|507.3|506.7|507.4|506.8|507.2|506.6|11
1591752000000|2020-06-10 01:20:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|4
1591752300000|2020-06-10 01:25:00|507.1|506.5|507|506.4|507.1|506.5|507|506.4|8
1591752600000|2020-06-10 01:30:00|506.9|506.3|506.5|505.9|506.9|506.3|506.5|505.9|491
1591752900000|2020-06-10 01:35:00|506.3|505.7|506.4|505.8|506.5|505.9|506.2|505.6|333
1591753200000|2020-06-10 01:40:00|506.5|505.9|506.3|505.7|506.5|505.9|506.3|505.7|15
1591753500000|2020-06-10 01:45:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|18
1591753800000|2020-06-10 01:50:00|505.8|505.2|505.8|505.2|505.8|505.2|505.6|505|40
1591754100000|2020-06-10 01:55:00|505.9|505.3|505.7|505.1|506|505.4|505.6|505|44
1591754400000|2020-06-10 02:00:00|505.6|505|505.7|505.1|505.8|505.2|505.6|505|34
1591754700000|2020-06-10 02:05:00|505.8|505.2|505.9|505.3|506.1|505.5|505.7|505.1|305
1591755000000|2020-06-10 02:10:00|506|505.4|505.9|505.3|506|505.4|505.9|505.3|3
1591755300000|2020-06-10 02:15:00|506|505.4|506.2|505.6|506.2|505.6|505.9|505.3|18
1591755600000|2020-06-10 02:20:00|506.3|505.7|506.3|505.7|506.3|505.7|506.3|505.7|12
1591755900000|2020-06-10 02:25:00|506.1|505.5|505.9|505.3|506.2|505.6|505.9|505.3|11
1591756200000|2020-06-10 02:30:00|506|505.4|505.9|505.3|506|505.4|505.9|505.3|2
1591756500000|2020-06-10 02:35:00|||||||||2
1591757400000|2020-06-10 02:50:00|506|505.4|506.1|505.5|506.1|505.5|506|505.4|2
1591757700000|2020-06-10 02:55:00|||||||||12
1591758000000|2020-06-10 03:00:00|||||||||50
1591758600000|2020-06-10 03:10:00|||||||||4
1591758900000|2020-06-10 03:15:00|505.9|505.3|506.4|505.8|506.4|505.8|505.9|505.3|33
1591759200000|2020-06-10 03:20:00|506.6|506|506.4|505.8|506.6|506|506.4|505.8|10
1591759500000|2020-06-10 03:25:00|506.5|505.9|506.6|506|506.6|506|506.5|505.9|1
1591759800000|2020-06-10 03:30:00|506.4|505.8|506.6|506|506.6|506|506.4|505.8|171
1591760400000|2020-06-10 03:40:00|||||||||1
1591760700000|2020-06-10 03:45:00|||||||||9
1591761000000|2020-06-10 03:50:00|506.9|506.3|506.9|506.3|506.9|506.3|506.9|506.3|20
1591761300000|2020-06-10 03:55:00|||||||||1
1591761600000|2020-06-10 04:00:00|506.6|506|506.4|505.8|506.6|506|506.4|505.8|17
1591761900000|2020-06-10 04:05:00|506.9|506.3|507.2|506.6|507.2|506.6|506.9|506.3|73
1591762200000|2020-06-10 04:10:00|507.1|506.5|507.4|506.8|507.4|506.8|507.1|506.5|30
1591762500000|2020-06-10 04:15:00|507.5|506.9|507.4|506.8|507.5|506.9|507.4|506.8|8
1591762800000|2020-06-10 04:20:00|507.5|506.9|507.6|507|507.6|507|507.4|506.8|1
1591763100000|2020-06-10 04:25:00|507.5|506.9|507.6|507|507.6|507|507.4|506.8|5
1591763400000|2020-06-10 04:30:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|2
1591763700000|2020-06-10 04:35:00|507.7|507.1|507.7|507.1|507.9|507.3|507.7|507.1|19
1591764000000|2020-06-10 04:40:00|||||||||5
1591764300000|2020-06-10 04:45:00|507.8|507.2|508|507.4|508|507.4|507.8|507.2|27
1591764600000|2020-06-10 04:50:00|507.9|507.3|508|507.4|508.1|507.5|507.9|507.3|3
1591764900000|2020-06-10 04:55:00|508.1|507.5|508.2|507.6|508.2|507.6|508.1|507.5|11
1591765200000|2020-06-10 05:00:00|508.1|507.5|508.1|507.5|508.2|507.6|508.1|507.5|16
1591765500000|2020-06-10 05:05:00|508.2|507.6|507.9|507.3|508.2|507.6|507.9|507.3|18
1591765800000|2020-06-10 05:10:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|5
1591766100000|2020-06-10 05:15:00|507.7|507.1|507.7|507.1|507.9|507.3|507.7|507.1|33
1591766400000|2020-06-10 05:20:00|507.8|507.2|507.8|507.2|508|507.4|507.8|507.2|21
1591766700000|2020-06-10 05:25:00|507.9|507.3|507.9|507.3|507.9|507.3|507.9|507.3|3
1591767000000|2020-06-10 05:30:00|508|507.4|508|507.4|508|507.4|507.8|507.2|15
1591767300000|2020-06-10 05:35:00|508.3|507.7|509|508.4|509|508.4|508.3|507.7|134
1591767600000|2020-06-10 05:40:00|508.9|508.3|508.5|507.9|509|508.4|508.5|507.9|17
1591767900000|2020-06-10 05:45:00|||||||||1
1591768200000|2020-06-10 05:50:00|508.4|507.8|508.3|507.7|508.5|507.9|508.3|507.7|6
1591768500000|2020-06-10 05:55:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|33
1591768800000|2020-06-10 06:00:00|508.7|508.1|508.7|508.1|508.9|508.3|508.7|508.1|23
1591769100000|2020-06-10 06:05:00|508.5|507.9|508.8|508.2|508.8|508.2|508.5|507.9|12
1591769400000|2020-06-10 06:10:00|508.7|508.1|508.8|508.2|508.9|508.3|508.7|508.1|6
1591769700000|2020-06-10 06:15:00|508.7|508.1|508.8|508.2|508.8|508.2|508.7|508.1|5
1591770000000|2020-06-10 06:20:00|508.7|508.1|508.9|508.3|509|508.4|508.7|508.1|17
1591770300000|2020-06-10 06:25:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|8
1591770600000|2020-06-10 06:30:00|508.8|508.2|508.4|507.8|508.8|508.2|508.4|507.8|9
1591770900000|2020-06-10 06:35:00|508.3|507.7|508.3|507.7|508.3|507.7|508.3|507.7|15
1591771200000|2020-06-10 06:40:00|508.2|507.6|507.9|507.3|508.5|507.9|507.9|507.3|116
1591771500000|2020-06-10 06:45:00|508|507.4|508.2|507.6|508.2|507.6|507.9|507.3|10
1591771800000|2020-06-10 06:50:00|508.1|507.5|508.3|507.7|508.3|507.7|508.1|507.5|4
1591772100000|2020-06-10 06:55:00|||||||||16
1591772400000|2020-06-10 07:00:00|508.5|507.9|508.5|507.9|508.6|508|508.3|507.7|10
1591772700000|2020-06-10 07:05:00|508.8|508.2|509.1|508.5|509.7|509.1|508.6|508|225
1591773000000|2020-06-10 07:10:00|509.2|508.6|509.5|508.9|509.5|508.9|509.1|508.5|82
1591773300000|2020-06-10 07:15:00|509.7|509.1|509.8|509.2|510|509.4|509.7|509.1|87
1591773600000|2020-06-10 07:20:00|509.7|509.1|510.5|509.9|510.5|509.9|509.7|509.1|91
1591773900000|2020-06-10 07:25:00|510.3|509.7|510.2|509.6|510.5|509.9|510.1|509.5|58
1591774200000|2020-06-10 07:30:00|510.3|509.7|510.5|509.9|510.5|509.9|510.1|509.5|51
1591774500000|2020-06-10 07:35:00|510.6|510|510.7|510.1|510.8|510.2|510.6|510|20
1591774800000|2020-06-10 07:40:00|510.6|510|510.7|510.1|510.8|510.2|510.5|509.9|46
1591775100000|2020-06-10 07:45:00|509.8|509.2|510|509.4|510.2|509.6|509.7|509.1|204
1591775400000|2020-06-10 07:50:00|510.1|509.5|510.5|509.9|510.5|509.9|510.1|509.5|11
1591775700000|2020-06-10 07:55:00|||||||||16
1591776000000|2020-06-10 08:00:00|||||||||16
1591776300000|2020-06-10 08:05:00|510.4|509.8|510.5|509.9|510.5|509.9|510.4|509.8|11
1591776600000|2020-06-10 08:10:00|510.3|509.7|510.1|509.5|510.3|509.7|509.9|509.3|80
1591776900000|2020-06-10 08:15:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|10
1591777200000|2020-06-10 08:20:00|510|509.4|510|509.4|510.1|509.5|509.9|509.3|42
1591777500000|2020-06-10 08:25:00|510.1|509.5|510.2|509.6|510.3|509.7|510.1|509.5|17
1591777800000|2020-06-10 08:30:00|510.3|509.7|510.5|509.9|510.7|510.1|510.3|509.7|116
1591778100000|2020-06-10 08:35:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|25
1591778400000|2020-06-10 08:40:00|510.8|510.2|511|510.4|511|510.4|510.7|510.1|39
1591778700000|2020-06-10 08:45:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|71
1591779000000|2020-06-10 08:50:00|510.9|510.3|510.4|509.8|510.9|510.3|510.4|509.8|31
1591779300000|2020-06-10 08:55:00|510.2|509.6|509.7|509.1|510.2|509.6|509.3|508.7|201
1591779600000|2020-06-10 09:00:00|509.5|508.9|509|508.4|509.5|508.9|509|508.4|75
1591779900000|2020-06-10 09:05:00|508.9|508.3|509.2|508.6|509.2|508.6|508.5|507.9|111
1591780200000|2020-06-10 09:10:00|509.3|508.7|509.3|508.7|509.5|508.9|509.2|508.6|19
1591780500000|2020-06-10 09:15:00|509.2|508.6|509.3|508.7|509.3|508.7|509|508.4|28
1591780800000|2020-06-10 09:20:00|509.4|508.8|508.9|508.3|509.4|508.8|508.4|507.8|137
1591781100000|2020-06-10 09:25:00|509|508.4|509.2|508.6|509.4|508.8|509|508.4|31
1591781400000|2020-06-10 09:30:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|19
1591781700000|2020-06-10 09:35:00|509.6|509|510|509.4|510.2|509.6|509.6|509|26
1591782000000|2020-06-10 09:40:00|509.9|509.3|510.2|509.6|510.2|509.6|509.7|509.1|69
1591782300000|2020-06-10 09:45:00|510.3|509.7|510.3|509.7|510.3|509.7|510.1|509.5|19
1591782600000|2020-06-10 09:50:00|510.2|509.6|510.1|509.5|510.3|509.7|509.6|509|48
1591782900000|2020-06-10 09:55:00|509.9|509.3|510|509.4|510|509.4|509.8|509.2|21
1591783200000|2020-06-10 10:00:00|510.1|509.5|510.2|509.6|510.4|509.8|510|509.4|23
1591783500000|2020-06-10 10:05:00|510.1|509.5|510.4|509.8|510.4|509.8|510|509.4|16
1591783800000|2020-06-10 10:10:00|510.3|509.7|510.5|509.9|510.7|510.1|510.1|509.5|45
1591784100000|2020-06-10 10:15:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|16
1591784400000|2020-06-10 10:20:00|510.5|509.9|510.7|510.1|511.4|510.8|510.5|509.9|131
1591784700000|2020-06-10 10:25:00|510.8|510.2|510.9|510.3|511.2|510.6|510.7|510.1|114
1591785000000|2020-06-10 10:30:00|511|510.4|510.7|510.1|511.2|510.6|510.7|510.1|44
1591785300000|2020-06-10 10:35:00|511.2|510.6|511.5|510.9|511.5|510.9|511.2|510.6|180
1591785600000|2020-06-10 10:40:00|511.7|511.1|511.2|510.6|511.7|511.1|511.2|510.6|45
1591785900000|2020-06-10 10:45:00|511|510.4|510.5|509.9|511|510.4|510.3|509.7|67
1591786200000|2020-06-10 10:50:00|510.4|509.8|510.3|509.7|510.7|510.1|510.2|509.6|49
1591786500000|2020-06-10 10:55:00|510.2|509.6|511|510.4|511|510.4|510.2|509.6|154
1591786800000|2020-06-10 11:00:00|511.2|510.6|511.7|511.1|511.7|511.1|511.2|510.6|228
1591787100000|2020-06-10 11:05:00|511.8|511.2|511.5|510.9|511.8|511.2|511.3|510.7|152
1591787400000|2020-06-10 11:10:00|511.4|510.8|511|510.4|511.4|510.8|511|510.4|32
1591787700000|2020-06-10 11:15:00|511.2|510.6|511.3|510.7|511.5|510.9|511|510.4|44
1591788000000|2020-06-10 11:20:00|511.5|510.9|511.5|510.9|511.5|510.9|511.3|510.7|21
1591788300000|2020-06-10 11:25:00|511.4|510.8|511.2|510.6|511.4|510.8|511|510.4|73
1591788600000|2020-06-10 11:30:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|53
1591788900000|2020-06-10 11:35:00|511.2|510.6|511.5|510.9|511.5|510.9|511.2|510.6|57
1591789200000|2020-06-10 11:40:00|511.4|510.8|511.2|510.6|511.5|510.9|511.2|510.6|30
1591789500000|2020-06-10 11:45:00|511|510.4|511.3|510.7|511.3|510.7|511|510.4|89
1591789800000|2020-06-10 11:50:00|511.4|510.8|511.3|510.7|511.4|510.8|511.2|510.6|521
1591790100000|2020-06-10 11:55:00|511.1|510.5|511.1|510.5|511.1|510.5|511|510.4|46
1591790400000|2020-06-10 12:00:00|511.2|510.6|511|510.4|511.3|510.7|511|510.4|56
1591790700000|2020-06-10 12:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.8|510.2|9
1591791000000|2020-06-10 12:10:00|511|510.4|511.3|510.7|511.5|510.9|510.6|510|146
1591791300000|2020-06-10 12:15:00|511.5|510.9|511.4|510.8|511.6|511|511.3|510.7|160
1591791600000|2020-06-10 12:20:00|511.3|510.7|512|511.4|512.1|511.5|511.1|510.5|155
1591791900000|2020-06-10 12:25:00|512.1|511.5|511.8|511.2|512.1|511.5|511.8|511.2|105
1591792200000|2020-06-10 12:30:00|511.9|511.3|512|511.4|512|511.4|511.8|511.2|92
1591792500000|2020-06-10 12:35:00|511.8|511.2|510.9|510.3|511.8|511.2|510.7|510.1|376
1591792800000|2020-06-10 12:40:00|510.8|510.2|511|510.4|511.1|510.5|510.6|510|183
1591795800000|2020-06-10 13:30:00|511.2|510.6|510.5|509.9|511.8|511.2|509.8|509.2|2105
1591796100000|2020-06-10 13:35:00|510.6|510|509.4|508.8|511.2|510.6|509.4|508.8|1560
1591796400000|2020-06-10 13:40:00|509.5|508.9|509.4|508.8|509.6|509|508.6|508|973
1591796700000|2020-06-10 13:45:00|509.5|508.9|510.6|510|510.7|510.1|509.5|508.9|790
1591797000000|2020-06-10 13:50:00|510.4|509.8|511.6|511|511.8|511.2|510.4|509.8|2139
1591797300000|2020-06-10 13:55:00|511.5|510.9|511.3|510.7|511.8|511.2|511|510.4|809
1591797600000|2020-06-10 14:00:00|511.1|510.5|511.3|510.7|511.3|510.7|510.8|510.2|322
1591797900000|2020-06-10 14:05:00|511.5|510.9|510.8|510.2|511.6|511|510.8|510.2|712
1591798200000|2020-06-10 14:10:00|510.6|510|510.1|509.5|511.1|510.5|510.1|509.5|1172
1591798500000|2020-06-10 14:15:00|510.3|509.7|509.8|509.2|510.8|510.2|509.6|509|542
1591798800000|2020-06-10 14:20:00|509.7|509.1|508.9|508.3|509.7|509.1|508.5|507.9|669
1591799100000|2020-06-10 14:25:00|508.8|508.2|509.4|508.8|509.5|508.9|508.4|507.8|453
1591799400000|2020-06-10 14:30:00|509.5|508.9|509.6|509|509.9|509.3|508.9|508.3|344
1591799700000|2020-06-10 14:35:00|509.5|508.9|509.9|509.3|510.1|509.5|509.4|508.8|485
1591800000000|2020-06-10 14:40:00|510.1|509.5|509.7|509.1|510.2|509.6|509.7|509.1|301
1591800300000|2020-06-10 14:45:00|509.5|508.9|509.2|508.6|510.2|509.6|509.2|508.6|549
1591800600000|2020-06-10 14:50:00|509.1|508.5|508.9|508.3|509.3|508.7|508.6|508|526
1591800900000|2020-06-10 14:55:00|509|508.4|509.4|508.8|509.4|508.8|508.7|508.1|283
1591801200000|2020-06-10 15:00:00|509.5|508.9|509.7|509.1|509.9|509.3|509.4|508.8|380
1591801500000|2020-06-10 15:05:00|509.4|508.8|509.8|509.2|509.8|509.2|509.2|508.6|394
1591801800000|2020-06-10 15:10:00|509.7|509.1|509.2|508.6|509.8|509.2|509.2|508.6|330
1591802100000|2020-06-10 15:15:00|508.9|508.3|508.7|508.1|509.1|508.5|508.7|508.1|294
1591802400000|2020-06-10 15:20:00|508.9|508.3|508.7|508.1|509.2|508.6|508.7|508.1|411
1591802700000|2020-06-10 15:25:00|508.8|508.2|508.7|508.1|508.9|508.3|508.7|508.1|346
1591803000000|2020-06-10 15:30:00|508.8|508.2|508.9|508.3|509.2|508.6|508.7|508.1|295
1591803300000|2020-06-10 15:35:00|508.7|508.1|508.9|508.3|509.3|508.7|508.7|508.1|333
1591803600000|2020-06-10 15:40:00|509.2|508.6|509.9|509.3|510.4|509.8|509.2|508.6|364
1591803900000|2020-06-10 15:45:00|509.8|509.2|509.4|508.8|509.9|509.3|509.4|508.8|267
1591804200000|2020-06-10 15:50:00|509.3|508.7|509.4|508.8|509.4|508.8|509.2|508.6|408
1591804500000|2020-06-10 15:55:00|509.2|508.6|509.2|508.6|509.4|508.8|509.2|508.6|265
1591804800000|2020-06-10 16:00:00|508.9|508.3|509.5|508.9|509.5|508.9|508.9|508.3|673
1591805100000|2020-06-10 16:05:00|509.7|509.1|509.3|508.7|509.9|509.3|509.3|508.7|386
1591805400000|2020-06-10 16:10:00|509.4|508.8|509.3|508.7|509.7|509.1|509.3|508.7|523
1591805700000|2020-06-10 16:15:00|509.4|508.8|509.8|509.2|509.8|509.2|509.4|508.8|857
1591806000000|2020-06-10 16:20:00|509.5|508.9|509.5|508.9|509.8|509.2|509.2|508.6|248
1591806300000|2020-06-10 16:25:00|509.7|509.1|509.5|508.9|509.8|509.2|509.3|508.7|295
1591806600000|2020-06-10 16:30:00|509.4|508.8|508.4|507.8|509.4|508.8|508.4|507.8|645
1591806900000|2020-06-10 16:35:00|508.5|507.9|508.3|507.7|508.5|507.9|508.2|507.6|276
1591807200000|2020-06-10 16:40:00|508.4|507.8|508.8|508.2|508.8|508.2|508.3|507.7|444
1591807500000|2020-06-10 16:45:00|508.6|508|507.9|507.3|508.6|508|507.7|507.1|473
1591807800000|2020-06-10 16:50:00|508|507.4|508.3|507.7|508.5|507.9|507.9|507.3|1135
1591808100000|2020-06-10 16:55:00|508.4|507.8|507.8|507.2|508.4|507.8|507.8|507.2|224
1591808400000|2020-06-10 17:00:00|507.9|507.3|508.7|508.1|508.7|508.1|507.8|507.2|898
1591808700000|2020-06-10 17:05:00|508.6|508|508.2|507.6|508.7|508.1|508.2|507.6|273
1591809000000|2020-06-10 17:10:00|508.4|507.8|508.2|507.6|508.7|508.1|507.9|507.3|371
1591809300000|2020-06-10 17:15:00|508.1|507.5|507.5|506.9|508.1|507.5|507.5|506.9|737
1591809600000|2020-06-10 17:20:00|507.7|507.1|507.7|507.1|507.7|507.1|507.3|506.7|521
1591809900000|2020-06-10 17:25:00|507.5|506.9|507.4|506.8|507.7|507.1|507.3|506.7|332
1591810200000|2020-06-10 17:30:00|507.5|506.9|507.5|506.9|508|507.4|507.4|506.8|240
1591810500000|2020-06-10 17:35:00|507.6|507|507.4|506.8|507.8|507.2|507.4|506.8|313
1591810800000|2020-06-10 17:40:00|507.3|506.7|507.3|506.7|507.7|507.1|507.3|506.7|442
1591811100000|2020-06-10 17:45:00|507.2|506.6|507.5|506.9|507.7|507.1|506.9|506.3|610
1591811400000|2020-06-10 17:50:00|507.7|507.1|507.9|507.3|508|507.4|507|506.4|557
1591811700000|2020-06-10 17:55:00|507.8|507.2|507.9|507.3|508.2|507.6|507.7|507.1|389
1591812000000|2020-06-10 18:00:00|508|507.4|508.7|508.1|508.7|508.1|508|507.4|355
1591812300000|2020-06-10 18:05:00|508.6|508|508.7|508.1|508.9|508.3|508.4|507.8|638
1591812600000|2020-06-10 18:10:00|508.6|508|508.9|508.3|510.2|509.6|508.6|508|6776
1591812900000|2020-06-10 18:15:00|509.1|508.5|509.8|509.2|510.1|509.5|508.8|508.2|1822
1591833600000|2020-06-11 00:00:00|511.2|510.6|510.7|510.1|511.9|511.3|510.7|510.1|160
1591833900000|2020-06-11 00:05:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|55
1591834200000|2020-06-11 00:10:00|510.5|509.9|509.9|509.3|510.7|510.1|509.9|509.3|200
1591834500000|2020-06-11 00:15:00|510|509.4|509.6|509|510|509.4|509.4|508.8|585
1591834800000|2020-06-11 00:20:00|509.7|509.1|510.2|509.6|510.2|509.6|509.7|509.1|29
1591835100000|2020-06-11 00:25:00|510|509.4|510.7|510.1|510.7|510.1|510|509.4|48
1591835400000|2020-06-11 00:30:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|27
1591835700000|2020-06-11 00:35:00|510.5|509.9|510.6|510|510.7|510.1|510.5|509.9|18
1591836000000|2020-06-11 00:40:00|510.5|509.9|510.4|509.8|510.6|510|510.4|509.8|24
1591836300000|2020-06-11 00:45:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|7
1591836900000|2020-06-11 00:55:00|510.3|509.7|510.3|509.7|510.3|509.7|510.2|509.6|19
1591837200000|2020-06-11 01:00:00|510.2|509.6|510.5|509.9|510.5|509.9|510.2|509.6|27
1591837500000|2020-06-11 01:05:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|31
1591837800000|2020-06-11 01:10:00|510.2|509.6|510.2|509.6|510.3|509.7|510.2|509.6|9
1591838100000|2020-06-11 01:15:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|13
1591838400000|2020-06-11 01:20:00|510.2|509.6|510.1|509.5|510.2|509.6|510|509.4|18
1591838700000|2020-06-11 01:25:00|510.2|509.6|510|509.4|510.2|509.6|510|509.4|7
1591839000000|2020-06-11 01:30:00|510.1|509.5|510.2|509.6|510.5|509.9|510|509.4|14
1591839300000|2020-06-11 01:35:00|510.3|509.7|510.3|509.7|510.3|509.7|510.1|509.5|16
1591839600000|2020-06-11 01:40:00|510.2|509.6|510.5|509.9|510.5|509.9|510.1|509.5|24
1591839900000|2020-06-11 01:45:00|||||||||4
1591840200000|2020-06-11 01:50:00|||||||||3
1591840500000|2020-06-11 01:55:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|12
1591840800000|2020-06-11 02:00:00|||||||||16
1591841100000|2020-06-11 02:05:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|4
1591841400000|2020-06-11 02:10:00|510.2|509.6|510.2|509.6|510.3|509.7|510.1|509.5|8
1591841700000|2020-06-11 02:15:00|510.1|509.5|510.2|509.6|510.3|509.7|510.1|509.5|6
1591842000000|2020-06-11 02:20:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|16
1591842300000|2020-06-11 02:25:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|10
1591842600000|2020-06-11 02:30:00|||||||||4
1591842900000|2020-06-11 02:35:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|1
1591843200000|2020-06-11 02:40:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|4
1591843500000|2020-06-11 02:45:00|510|509.4|510.3|509.7|510.3|509.7|510|509.4|116
1591843800000|2020-06-11 02:50:00|510.2|509.6|510|509.4|510.3|509.7|510|509.4|8
1591844100000|2020-06-11 02:55:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|5
1591844400000|2020-06-11 03:00:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|13
1591844700000|2020-06-11 03:05:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|15
1591845000000|2020-06-11 03:10:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|15
1591845300000|2020-06-11 03:15:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|1
1591845600000|2020-06-11 03:20:00|510|509.4|510|509.4|510|509.4|510|509.4|0
1591845900000|2020-06-11 03:25:00|509.8|509.2|510|509.4|510|509.4|509.8|509.2|22
1591846200000|2020-06-11 03:30:00|509.8|509.2|510|509.4|510.1|509.5|509.8|509.2|16
1591846500000|2020-06-11 03:35:00|509.9|509.3|510|509.4|510|509.4|509.9|509.3|8
1591846800000|2020-06-11 03:40:00|509.9|509.3|510.1|509.5|510.1|509.5|509.8|509.2|16
1591847100000|2020-06-11 03:45:00|510|509.4|509.8|509.2|510|509.4|509.7|509.1|17
1591847400000|2020-06-11 03:50:00|||||||||6
1591847700000|2020-06-11 03:55:00|509.7|509.1|509.3|508.7|509.8|509.2|509.3|508.7|56
1591848000000|2020-06-11 04:00:00|509.2|508.6|509.3|508.7|509.3|508.7|509.1|508.5|46
1591848300000|2020-06-11 04:05:00|||||||||8
1591848600000|2020-06-11 04:10:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|37
1591848900000|2020-06-11 04:15:00|509.1|508.5|509|508.4|509.1|508.5|509|508.4|55
1591849200000|2020-06-11 04:20:00|508.8|508.2|508.5|507.9|508.8|508.2|508.3|507.7|103
1591849500000|2020-06-11 04:25:00|||||||||9
1591849800000|2020-06-11 04:30:00|508.7|508.1|509.1|508.5|509.1|508.5|508.7|508.1|4
1591850100000|2020-06-11 04:35:00|509|508.4|509|508.4|509|508.4|509|508.4|6
1591850400000|2020-06-11 04:40:00|508.9|508.3|508.8|508.2|509|508.4|508.8|508.2|22
1591850700000|2020-06-11 04:45:00|508.7|508.1|508.7|508.1|508.8|508.2|508.7|508.1|0
1591851000000|2020-06-11 04:50:00|508.5|507.9|508.7|508.1|508.7|508.1|508.5|507.9|7
1591851300000|2020-06-11 04:55:00|508.8|508.2|508.8|508.2|508.8|508.2|508.8|508.2|2
1591851600000|2020-06-11 05:00:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|14
1591851900000|2020-06-11 05:05:00|508.7|508.1|508.5|507.9|508.8|508.2|508.3|507.7|111
1591852200000|2020-06-11 05:10:00|508.3|507.7|507.7|507.1|508.3|507.7|507.7|507.1|135
1591852500000|2020-06-11 05:15:00|507.8|507.2|507.8|507.2|507.8|507.2|507.7|507.1|7
1591852800000|2020-06-11 05:20:00|||||||||3
1591853100000|2020-06-11 05:25:00|507.6|507|507.5|506.9|507.6|507|507.3|506.7|97
1591853400000|2020-06-11 05:30:00|507.6|507|507.3|506.7|507.6|507|507.3|506.7|111
1591853700000|2020-06-11 05:35:00|507.2|506.6|507.1|506.5|507.2|506.6|507.1|506.5|55
1591854000000|2020-06-11 05:40:00|507|506.4|506.8|506.2|507|506.4|506.8|506.2|20
1591854300000|2020-06-11 05:45:00|506.7|506.1|506.5|505.9|506.8|506.2|506.5|505.9|42
1591854600000|2020-06-11 05:50:00|506.3|505.7|506.5|505.9|506.5|505.9|506.3|505.7|58
1591854900000|2020-06-11 05:55:00|506.7|506.1|506.7|506.1|506.7|506.1|506.7|506.1|10
1591855200000|2020-06-11 06:00:00|506.8|506.2|506.7|506.1|506.8|506.2|506.5|505.9|17
1591855500000|2020-06-11 06:05:00|506.6|506|506.7|506.1|506.7|506.1|506.5|505.9|12
1591855800000|2020-06-11 06:10:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|12
1591856100000|2020-06-11 06:15:00|506.7|506.1|507|506.4|508.5|507.9|506.7|506.1|564
1591856400000|2020-06-11 06:20:00|506.9|506.3|506.6|506|506.9|506.3|506.3|505.7|115
1591856700000|2020-06-11 06:25:00|506.5|505.9|506.8|506.2|507|506.4|506.3|505.7|56
1591857000000|2020-06-11 06:30:00|506.7|506.1|506.8|506.2|506.8|506.2|506.5|505.9|2
1591857300000|2020-06-11 06:35:00|506.7|506.1|506.7|506.1|507|506.4|506.7|506.1|8
1591857600000|2020-06-11 06:40:00|506.8|506.2|506.5|505.9|506.8|506.2|506.5|505.9|31
1591857900000|2020-06-11 06:45:00|506.6|506|506.5|505.9|506.7|506.1|506.5|505.9|4
1591858200000|2020-06-11 06:50:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|26
1591858500000|2020-06-11 06:55:00|506.1|505.5|506|505.4|506.1|505.5|505.9|505.3|72
1591858800000|2020-06-11 07:00:00|505.9|505.3|505.7|505.1|506|505.4|505.7|505.1|94
1591859100000|2020-06-11 07:05:00|505.8|505.2|505.7|505.1|505.9|505.3|505.5|504.9|55
1591859400000|2020-06-11 07:10:00|505.6|505|505.8|505.2|505.8|505.2|505.6|505|29
1591859700000|2020-06-11 07:15:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|13
1591860000000|2020-06-11 07:20:00|505.9|505.3|506|505.4|506.2|505.6|505.9|505.3|9
1591860300000|2020-06-11 07:25:00|506.1|505.5|506.6|506|506.6|506|506.1|505.5|26
1591860600000|2020-06-11 07:30:00|506.7|506.1|506.7|506.1|506.7|506.1|506.5|505.9|3
1591860900000|2020-06-11 07:35:00|506.6|506|506.5|505.9|506.7|506.1|506.5|505.9|11
1591861200000|2020-06-11 07:40:00|506.2|505.6|506.7|506.1|506.7|506.1|506.2|505.6|45
1591861500000|2020-06-11 07:45:00|507|506.4|506.7|506.1|507|506.4|506.7|506.1|10
1591861800000|2020-06-11 07:50:00|506.5|505.9|506.9|506.3|506.9|506.3|506.5|505.9|15
1591862100000|2020-06-11 07:55:00|506.8|506.2|507|506.4|507|506.4|506.7|506.1|5
1591862400000|2020-06-11 08:00:00|506.8|506.2|506.7|506.1|506.8|506.2|506.7|506.1|8
1591862700000|2020-06-11 08:05:00|506.8|506.2|506.7|506.1|507|506.4|506.7|506.1|27
1591863000000|2020-06-11 08:10:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|36
1591863300000|2020-06-11 08:15:00|506.6|506|506.5|505.9|506.6|506|506.5|505.9|48
1591863600000|2020-06-11 08:20:00|||||||||3
1591863900000|2020-06-11 08:25:00|||||||||1
1591864200000|2020-06-11 08:30:00|506.6|506|506.7|506.1|507|506.4|506.6|506|8
1591864500000|2020-06-11 08:35:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|9
1591864800000|2020-06-11 08:40:00|506.6|506|506.5|505.9|506.6|506|506.5|505.9|3
1591865100000|2020-06-11 08:45:00|506.4|505.8|506.1|505.5|506.5|505.9|506|505.4|143
1591865400000|2020-06-11 08:50:00|506|505.4|506.2|505.6|506.2|505.6|506|505.4|14
1591865700000|2020-06-11 08:55:00|506.5|505.9|505.2|504.6|506.7|506.1|505.2|504.6|302
1591866000000|2020-06-11 09:00:00|505|504.4|505.2|504.6|505.7|505.1|505|504.4|83
1591866300000|2020-06-11 09:05:00|505|504.4|505.2|504.6|505.4|504.8|505|504.4|78
1591866600000|2020-06-11 09:10:00|||||||||66
1591866900000|2020-06-11 09:15:00|505.1|504.5|505.2|504.6|505.2|504.6|505|504.4|34
1591867200000|2020-06-11 09:20:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|26
1591867500000|2020-06-11 09:25:00|505.5|504.9|505.5|504.9|505.7|505.1|505.3|504.7|90
1591867800000|2020-06-11 09:30:00|505.6|505|505.5|504.9|505.7|505.1|505.4|504.8|102
1591868100000|2020-06-11 09:35:00|||||||||1
1591868400000|2020-06-11 09:40:00|505.6|505|505.5|504.9|505.6|505|505.5|504.9|16
1591868700000|2020-06-11 09:45:00|505.7|505.1|505.5|504.9|505.7|505.1|505.5|504.9|32
1591869000000|2020-06-11 09:50:00|||||||||13
1591869300000|2020-06-11 09:55:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|23
1591869600000|2020-06-11 10:00:00|505.4|504.8|505.5|504.9|505.5|504.9|505.3|504.7|20
1591869900000|2020-06-11 10:05:00|505.4|504.8|505.5|504.9|505.5|504.9|505.2|504.6|6
1591870200000|2020-06-11 10:10:00|505.3|504.7|505.5|504.9|505.5|504.9|505.2|504.6|12
1591870500000|2020-06-11 10:15:00|505.4|504.8|505.5|504.9|505.5|504.9|505.2|504.6|29
1591870800000|2020-06-11 10:20:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|69
1591871100000|2020-06-11 10:25:00|505.3|504.7|505.9|505.3|506|505.4|505.2|504.6|362
1591871400000|2020-06-11 10:30:00|||||||||7
1591871700000|2020-06-11 10:35:00|505.6|505|505.6|505|505.6|505|505.6|505|20
1591872000000|2020-06-11 10:40:00|||||||||4
1591872300000|2020-06-11 10:45:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|8
1591872600000|2020-06-11 10:50:00|505.6|505|505.6|505|505.7|505.1|505.6|505|18
1591872900000|2020-06-11 10:55:00|505.4|504.8|505.5|504.9|505.6|505|505.4|504.8|23
1591873200000|2020-06-11 11:00:00|505.4|504.8|505.6|505|505.7|505.1|505.4|504.8|68
1591873500000|2020-06-11 11:05:00|||||||||3
1591873800000|2020-06-11 11:10:00|505.5|504.9|505.6|505|505.7|505.1|505.5|504.9|20
1591874100000|2020-06-11 11:15:00|505.5|504.9|505.6|505|505.6|505|505.5|504.9|9
1591874400000|2020-06-11 11:20:00|505.5|504.9|505.5|504.9|505.6|505|505.5|504.9|34
1591874700000|2020-06-11 11:25:00|505.6|505|505.6|505|505.7|505.1|505.6|505|12
1591875000000|2020-06-11 11:30:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|19
1591875300000|2020-06-11 11:35:00|505.5|504.9|505.5|504.9|505.6|505|505.5|504.9|13
1591875600000|2020-06-11 11:40:00|505.6|505|505.9|505.3|505.9|505.3|505.5|504.9|103
1591875900000|2020-06-11 11:45:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|42
1591876200000|2020-06-11 11:50:00|505.6|505|505.6|505|505.6|505|505.4|504.8|38
1591876500000|2020-06-11 11:55:00|505.5|504.9|505.5|504.9|505.5|504.9|505.5|504.9|90
1591876800000|2020-06-11 12:00:00|505.7|505.1|505.4|504.8|505.7|505.1|505.1|504.5|210
1591877100000|2020-06-11 12:05:00|505.3|504.7|505.1|504.5|505.4|504.8|505.1|504.5|69
1591877400000|2020-06-11 12:10:00|505|504.4|505.1|504.5|505.1|504.5|504.9|504.3|93
1591877700000|2020-06-11 12:15:00|505|504.4|505.2|504.6|505.2|504.6|504.9|504.3|106
1591878000000|2020-06-11 12:20:00|505.1|504.5|505.9|505.3|505.9|505.3|505.1|504.5|236
1591878300000|2020-06-11 12:25:00|505.8|505.2|505.6|505|505.9|505.3|505.6|505|40
1591878600000|2020-06-11 12:30:00|505.9|505.3|505.6|505|506.1|505.5|505.5|504.9|184
1591878900000|2020-06-11 12:35:00|||||||||45
1591879200000|2020-06-11 12:40:00|505.7|505.1|505.6|505|505.9|505.3|505.6|505|73
1591882200000|2020-06-11 13:30:00|505.8|505.2|507|506.4|507.1|506.5|505.2|504.6|2815
1591882500000|2020-06-11 13:35:00|507.1|506.5|506|505.4|507.4|506.8|505.8|505.2|1720
1591882800000|2020-06-11 13:40:00|505.9|505.3|507.8|507.2|507.8|507.2|505.8|505.2|412
1591883100000|2020-06-11 13:45:00|507.7|507.1|508.3|507.7|508.7|508.1|507.4|506.8|3185
1591883400000|2020-06-11 13:50:00|508.2|507.6|508|507.4|508.7|508.1|507.1|506.5|1006
1591883700000|2020-06-11 13:55:00|507.9|507.3|507.8|507.2|508|507.4|507.2|506.6|865
1591884000000|2020-06-11 14:00:00|507.7|507.1|508.2|507.6|508.3|507.7|507.4|506.8|456
1591884300000|2020-06-11 14:05:00|508.1|507.5|507.8|507.2|508.9|508.3|507.8|507.2|621
1591884600000|2020-06-11 14:10:00|507.9|507.3|507.8|507.2|508.2|507.6|506.8|506.2|559
1591884900000|2020-06-11 14:15:00|507.7|507.1|506.8|506.2|507.7|507.1|506.8|506.2|371
1591885200000|2020-06-11 14:20:00|506.9|506.3|507.7|507.1|507.9|507.3|506.7|506.1|516
1591885500000|2020-06-11 14:25:00|507.6|507|507.3|506.7|507.9|507.3|507|506.4|365
1591885800000|2020-06-11 14:30:00|507.4|506.8|506.8|506.2|507.8|507.2|506.7|506.1|308
1591886100000|2020-06-11 14:35:00|506.7|506.1|507|506.4|507|506.4|506.4|505.8|433
1591886400000|2020-06-11 14:40:00|506.9|506.3|508.2|507.6|508.9|508.3|506.9|506.3|616
1591886700000|2020-06-11 14:45:00|508|507.4|507.9|507.3|508|507.4|507|506.4|567
1591887000000|2020-06-11 14:50:00|507.8|507.2|507.7|507.1|507.9|507.3|507.4|506.8|266
1591887300000|2020-06-11 14:55:00|507.4|506.8|507.5|506.9|508.2|507.6|507.2|506.6|1198
1591887600000|2020-06-11 15:00:00|507.6|507|507.5|506.9|508|507.4|507.5|506.9|487
1591887900000|2020-06-11 15:05:00|507.6|507|507.4|506.8|508|507.4|507.4|506.8|393
1591888200000|2020-06-11 15:10:00|507.3|506.7|506.9|506.3|507.4|506.8|506.6|506|631
1591888500000|2020-06-11 15:15:00|506.8|506.2|507|506.4|507.2|506.6|506.8|506.2|393
1591888800000|2020-06-11 15:20:00|507.1|506.5|507|506.4|507.4|506.8|506.6|506|454
1591889100000|2020-06-11 15:25:00|506.9|506.3|507|506.4|507|506.4|506.5|505.9|267
1591889400000|2020-06-11 15:30:00|506.9|506.3|506.5|505.9|507.2|506.6|506.5|505.9|543
1591889700000|2020-06-11 15:35:00|506.6|506|507.1|506.5|507.1|506.5|506.6|506|303
1591890000000|2020-06-11 15:40:00|507|506.4|506.9|506.3|507.4|506.8|506.9|506.3|239
1591890300000|2020-06-11 15:45:00|507|506.4|506.2|505.6|507|506.4|506.2|505.6|351
1591890600000|2020-06-11 15:50:00|506.3|505.7|506.4|505.8|506.5|505.9|506.2|505.6|468
1591890900000|2020-06-11 15:55:00|506.3|505.7|507.2|506.6|507.2|506.6|506.3|505.7|453
1591891200000|2020-06-11 16:00:00|507.3|506.7|504.3|503.7|507.9|507.3|504|503.4|2130
1591891500000|2020-06-11 16:05:00|504.4|503.8|503.9|503.3|505.3|504.7|503.8|503.2|1505
1591891800000|2020-06-11 16:10:00|503.8|503.2|502.8|502.2|503.9|503.3|502.4|501.8|1604
1591892100000|2020-06-11 16:15:00|502.9|502.3|502.8|502.2|502.9|502.3|502.1|501.5|792
1591892400000|2020-06-11 16:20:00|502.5|501.9|502.6|502|503|502.4|502.3|501.7|1316
1591892700000|2020-06-11 16:25:00|502.5|501.9|502.1|501.5|502.8|502.2|501.9|501.3|770
1591893000000|2020-06-11 16:30:00|502.2|501.6|501.9|501.3|502.6|502|501.9|501.3|656
1591893300000|2020-06-11 16:35:00|501.8|501.2|501.8|501.2|501.9|501.3|501.4|500.8|396
1591893600000|2020-06-11 16:40:00|501.9|501.3|502|501.4|502.3|501.7|501.8|501.2|418
1591893900000|2020-06-11 16:45:00|502.1|501.5|502.8|502.2|502.9|502.3|501.9|501.3|356
1591894200000|2020-06-11 16:50:00|502.6|502|502.8|502.2|503|502.4|502.5|501.9|358
1591894500000|2020-06-11 16:55:00|502.6|502|503.2|502.6|503.5|502.9|502.6|502|576
1591894800000|2020-06-11 17:00:00|503.1|502.5|503.6|503|503.6|503|503.1|502.5|456
1591895100000|2020-06-11 17:05:00|503.5|502.9|503.6|503|503.9|503.3|503.4|502.8|819
1591895400000|2020-06-11 17:10:00|503.8|503.2|505|504.4|505.2|504.6|503.6|503|861
1591895700000|2020-06-11 17:15:00|504.9|504.3|505.3|504.7|505.5|504.9|504.9|504.3|707
1591896000000|2020-06-11 17:20:00|505.7|505.1|505.8|505.2|505.9|505.3|505.3|504.7|1672
1591896300000|2020-06-11 17:25:00|505.9|505.3|505.6|505|506.2|505.6|505.4|504.8|422
1591896600000|2020-06-11 17:30:00|505.8|505.2|505.3|504.7|505.8|505.2|505.3|504.7|428
1591896900000|2020-06-11 17:35:00|505.1|504.5|505.8|505.2|505.8|505.2|505.1|504.5|216
1591897200000|2020-06-11 17:40:00|505.6|505|505.3|504.7|505.8|505.2|505|504.4|468
1591897500000|2020-06-11 17:45:00|505|504.4|505.1|504.5|505.1|504.5|504.6|504|426
1591897800000|2020-06-11 17:50:00|505|504.4|505|504.4|505.1|504.5|504.8|504.2|320
1591898100000|2020-06-11 17:55:00|505.1|504.5|504.8|504.2|505.1|504.5|504.8|504.2|244
1591898400000|2020-06-11 18:00:00|504.9|504.3|503.8|503.2|505|504.4|503.8|503.2|4490
1591898700000|2020-06-11 18:05:00|503.6|503|503.6|503|503.9|503.3|503.3|502.7|3351
1591899000000|2020-06-11 18:10:00|503.4|502.8|502.7|502.1|503.6|503|502.1|501.5|4055
1591899300000|2020-06-11 18:15:00|503|502.4|502.6|502|503|502.4|502.1|501.5|3389
1591920000000|2020-06-12 00:00:00|502.5|501.9|502.3|501.7|502.8|502.2|501.9|501.3|2033
1591920300000|2020-06-12 00:05:00|502.1|501.5|502.2|501.6|502.3|501.7|502.1|501.5|192
1591920600000|2020-06-12 00:10:00|502.1|501.5|501.8|501.2|502.1|501.5|501.6|501|150
1591920900000|2020-06-12 00:15:00|501.6|501|501.4|500.8|501.8|501.2|501.3|500.7|168
1591921200000|2020-06-12 00:20:00|501.3|500.7|501.3|500.7|501.4|500.8|501.3|500.7|83
1591921500000|2020-06-12 00:25:00|501|500.4|501|500.4|501|500.4|501|500.4|29
1591921800000|2020-06-12 00:30:00|||||||||15
1591922100000|2020-06-12 00:35:00|501.1|500.5|501.3|500.7|501.3|500.7|501|500.4|78
1591922400000|2020-06-12 00:40:00|501.2|500.6|501|500.4|501.2|500.6|501|500.4|27
1591922700000|2020-06-12 00:45:00|500.9|500.3|500.8|500.2|501|500.4|500.8|500.2|139
1591923000000|2020-06-12 00:50:00|||||||||29
1591923300000|2020-06-12 00:55:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|53
1591923600000|2020-06-12 01:00:00|500.4|499.8|500.3|499.7|500.5|499.9|500.3|499.7|152
1591923900000|2020-06-12 01:05:00|500.1|499.5|500.1|499.5|500.3|499.7|500.1|499.5|50
1591924200000|2020-06-12 01:10:00|500.3|499.7|500.3|499.7|500.3|499.7|500.1|499.5|34
1591924500000|2020-06-12 01:15:00|500.5|499.9|500.3|499.7|500.5|499.9|500.1|499.5|48
1591924800000|2020-06-12 01:20:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|39
1591925100000|2020-06-12 01:25:00|500|499.4|500|499.4|500.1|499.5|500|499.4|9
1591925400000|2020-06-12 01:30:00|500.1|499.5|500.1|499.5|500.2|499.6|500|499.4|5
1591925700000|2020-06-12 01:35:00|500.2|499.6|500.5|499.9|500.5|499.9|500.2|499.6|81
1591926000000|2020-06-12 01:40:00|500.3|499.7|500.3|499.7|500.5|499.9|500.3|499.7|29
1591926300000|2020-06-12 01:45:00|500.4|499.8|500.3|499.7|500.4|499.8|500.3|499.7|2
1591926600000|2020-06-12 01:50:00|500.5|499.9|500.4|499.8|500.5|499.9|500.3|499.7|10
1591926900000|2020-06-12 01:55:00|500.5|499.9|500.5|499.9|500.5|499.9|500.3|499.7|4
1591927200000|2020-06-12 02:00:00|500.3|499.7|500.5|499.9|500.5|499.9|500.3|499.7|20
1591927500000|2020-06-12 02:05:00|500.4|499.8|500.2|499.6|500.5|499.9|500.2|499.6|52
1591927800000|2020-06-12 02:10:00|500|499.4|500.3|499.7|500.3|499.7|499.8|499.2|228
1591928100000|2020-06-12 02:15:00|500.1|499.5|500.3|499.7|500.3|499.7|500.1|499.5|10
1591928400000|2020-06-12 02:20:00|500.2|499.6|500.1|499.5|500.2|499.6|500|499.4|22
1591928700000|2020-06-12 02:25:00|500|499.4|499.8|499.2|500.1|499.5|499.8|499.2|30
1591929000000|2020-06-12 02:30:00|499.9|499.3|500.1|499.5|500.2|499.6|499.8|499.2|22
1591929300000|2020-06-12 02:35:00|500.2|499.6|500|499.4|500.3|499.7|500|499.4|139
1591929900000|2020-06-12 02:45:00|499.8|499.2|499.8|499.2|499.8|499.2|499.8|499.2|115
1591930200000|2020-06-12 02:50:00|499.9|499.3|500|499.4|500|499.4|499.8|499.2|8
1591930500000|2020-06-12 02:55:00|||||||||6
1591930800000|2020-06-12 03:00:00|500.1|499.5|500.2|499.6|500.3|499.7|500.1|499.5|38
1591931100000|2020-06-12 03:05:00|500.1|499.5|500.3|499.7|500.3|499.7|500.1|499.5|24
1591931400000|2020-06-12 03:10:00|500.2|499.6|500.2|499.6|500.3|499.7|500.2|499.6|5
1591931700000|2020-06-12 03:15:00|500.3|499.7|500.2|499.6|500.3|499.7|500.2|499.6|3
1591932300000|2020-06-12 03:25:00|500|499.4|500.1|499.5|500.2|499.6|500|499.4|2
1591932600000|2020-06-12 03:30:00|500.2|499.6|500.2|499.6|500.3|499.7|500.2|499.6|21
1591932900000|2020-06-12 03:35:00|500.1|499.5|500.1|499.5|500.1|499.5|500|499.4|4
1591933200000|2020-06-12 03:40:00|||||||||3
1591933500000|2020-06-12 03:45:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|3
1591933800000|2020-06-12 03:50:00|500.1|499.5|500.3|499.7|500.3|499.7|500.1|499.5|4
1591934100000|2020-06-12 03:55:00|500.2|499.6|500.2|499.6|500.2|499.6|500.1|499.5|2
1591934400000|2020-06-12 04:00:00|500.1|499.5|500.8|500.2|500.8|500.2|500.1|499.5|123
1591934700000|2020-06-12 04:05:00|||||||||20
1591935300000|2020-06-12 04:15:00|||||||||3
1591935600000|2020-06-12 04:20:00|501|500.4|501.3|500.7|501.3|500.7|501|500.4|77
1591935900000|2020-06-12 04:25:00|501.2|500.6|501|500.4|501.2|500.6|501|500.4|27
1591936200000|2020-06-12 04:30:00|500.8|500.2|500.8|500.2|500.9|500.3|500.8|500.2|17
1591936500000|2020-06-12 04:35:00|||||||||2
1591936800000|2020-06-12 04:40:00|||||||||2
1591937100000|2020-06-12 04:45:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|24
1591937400000|2020-06-12 04:50:00|||||||||29
1591938000000|2020-06-12 05:00:00|||||||||2
1591938300000|2020-06-12 05:05:00|||||||||1
1591938600000|2020-06-12 05:10:00|||||||||4
1591938900000|2020-06-12 05:15:00|||||||||27
1591939200000|2020-06-12 05:20:00|500.8|500.2|500.8|500.2|500.8|500.2|500.8|500.2|21
1591939500000|2020-06-12 05:25:00|500.7|500.1|500.6|500|500.8|500.2|500.5|499.9|25
1591939800000|2020-06-12 05:30:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|2
1591940100000|2020-06-12 05:35:00|500.5|499.9|500.5|499.9|500.6|500|500.5|499.9|5
1591940400000|2020-06-12 05:40:00|500.4|499.8|500.3|499.7|500.4|499.8|500.3|499.7|50
1591940700000|2020-06-12 05:45:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|22
1591941000000|2020-06-12 05:50:00|500.2|499.6|500.3|499.7|500.3|499.7|500.2|499.6|3
1591941300000|2020-06-12 05:55:00|||||||||2
1591941600000|2020-06-12 06:00:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|29
1591941900000|2020-06-12 06:05:00|||||||||4
1591942200000|2020-06-12 06:10:00|||||||||3
1591942500000|2020-06-12 06:15:00|||||||||1
1591942800000|2020-06-12 06:20:00|500.4|499.8|500.6|500|500.6|500|500.3|499.7|59
1591943100000|2020-06-12 06:25:00|500.5|499.9|500.6|500|500.6|500|500.4|499.8|10
1591943400000|2020-06-12 06:30:00|500.7|500.1|500.8|500.2|500.8|500.2|500.7|500.1|17
1591943700000|2020-06-12 06:35:00|500.6|500|500.6|500|500.6|500|500.6|500|9
1591944000000|2020-06-12 06:40:00|||||||||2
1591944300000|2020-06-12 06:45:00|||||||||3
1591944900000|2020-06-12 06:55:00|500.4|499.8|500.1|499.5|500.4|499.8|500.1|499.5|26
1591945200000|2020-06-12 07:00:00|500.2|499.6|500.2|499.6|500.3|499.7|500.1|499.5|80
1591945500000|2020-06-12 07:05:00|500.3|499.7|500.3|499.7|500.4|499.8|500.3|499.7|20
1591945800000|2020-06-12 07:10:00|500.4|499.8|500.8|500.2|500.8|500.2|500.4|499.8|37
1591946100000|2020-06-12 07:15:00|501.1|500.5|501.1|500.5|501.1|500.5|500.1|499.5|132
1591946400000|2020-06-12 07:20:00|501.3|500.7|501.8|501.2|501.8|501.2|501.3|500.7|95
1591946700000|2020-06-12 07:25:00|501.6|501|501.1|500.5|501.6|501|501.1|500.5|44
1591947000000|2020-06-12 07:30:00|501.3|500.7|501.3|500.7|501.6|501|501.1|500.5|54
1591947300000|2020-06-12 07:35:00|501.2|500.6|499.9|499.3|502.1|501.5|499.8|499.2|445
1591947600000|2020-06-12 07:40:00|500|499.4|499.8|499.2|500|499.4|499.6|499|69
1591947900000|2020-06-12 07:45:00|499.7|499.1|499.8|499.2|499.8|499.2|499.6|499|41
1591948200000|2020-06-12 07:50:00|499.7|499.1|500.6|500|500.6|500|499.6|499|109
1591948500000|2020-06-12 07:55:00|500.7|500.1|501.1|500.5|501.1|500.5|500.6|500|120
1591948800000|2020-06-12 08:00:00|500.9|500.3|500.4|499.8|501.1|500.5|500.3|499.7|69
1591949100000|2020-06-12 08:05:00|500.5|499.9|500.6|500|500.8|500.2|500.4|499.8|41
1591949400000|2020-06-12 08:10:00|500.7|500.1|500.4|499.8|500.8|500.2|500.3|499.7|20
1591949700000|2020-06-12 08:15:00|500.5|499.9|500.6|500|500.6|500|500.3|499.7|31
1591950000000|2020-06-12 08:20:00|500.7|500.1|500.6|500|500.7|500.1|500.6|500|11
1591950300000|2020-06-12 08:25:00|500.4|499.8|500.4|499.8|500.4|499.8|500.2|499.6|32
1591950600000|2020-06-12 08:30:00|500.5|499.9|500.7|500.1|500.7|500.1|500.5|499.9|45
1591950900000|2020-06-12 08:35:00|500.6|500|501.1|500.5|501.1|500.5|500.6|500|26
1591951200000|2020-06-12 08:40:00|501.2|500.6|501.1|500.5|501.3|500.7|500.9|500.3|35
1591951500000|2020-06-12 08:45:00|501.2|500.6|499.9|499.3|501.4|500.8|499.7|499.1|416
1591951800000|2020-06-12 08:50:00|500.1|499.5|500.1|499.5|500.2|499.6|499.7|499.1|150
1591952100000|2020-06-12 08:55:00|500.3|499.7|500.1|499.5|500.8|500.2|500.1|499.5|35
1591952400000|2020-06-12 09:00:00|500.2|499.6|500.1|499.5|500.2|499.6|499.6|499|45
1591952700000|2020-06-12 09:05:00|500.3|499.7|500.1|499.5|500.4|499.8|499.9|499.3|77
1591953000000|2020-06-12 09:10:00|499.9|499.3|499.3|498.7|500.1|499.5|499.3|498.7|168
1591953300000|2020-06-12 09:15:00|498.9|498.3|499.3|498.7|499.6|499|498.8|498.2|369
1591953600000|2020-06-12 09:20:00|499.1|498.5|499.1|498.5|499.3|498.7|499.1|498.5|240
1591953900000|2020-06-12 09:25:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|58
1591954200000|2020-06-12 09:30:00|||||||||25
1591954500000|2020-06-12 09:35:00|||||||||13
1591954800000|2020-06-12 09:40:00|499.2|498.6|499.1|498.5|499.2|498.6|499.1|498.5|43
1591955100000|2020-06-12 09:45:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|54
1591955400000|2020-06-12 09:50:00|499.2|498.6|499.3|498.7|499.3|498.7|499.1|498.5|68
1591955700000|2020-06-12 09:55:00|499.7|499.1|499.6|499|499.7|499.1|499.3|498.7|57
1591956000000|2020-06-12 10:00:00|499.5|498.9|499.3|498.7|499.6|499|499.3|498.7|21
1591956300000|2020-06-12 10:05:00|499.5|498.9|499.4|498.8|499.6|499|499.3|498.7|33
1591956600000|2020-06-12 10:10:00|499.5|498.9|499.6|499|499.6|499|499.4|498.8|48
1591956900000|2020-06-12 10:15:00|499.4|498.8|499.3|498.7|499.4|498.8|499.2|498.6|52
1591957200000|2020-06-12 10:20:00|||||||||48
1591957500000|2020-06-12 10:25:00|499.2|498.6|499.3|498.7|499.3|498.7|499.2|498.6|43
1591957800000|2020-06-12 10:30:00|499.2|498.6|499.2|498.6|499.3|498.7|499.2|498.6|49
1591958100000|2020-06-12 10:35:00|499.3|498.7|498.8|498.2|499.3|498.7|498.8|498.2|169
1591958400000|2020-06-12 10:40:00|||||||||25
1591958700000|2020-06-12 10:45:00|499.1|498.5|499.1|498.5|499.1|498.5|499.1|498.5|56
1591959000000|2020-06-12 10:50:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|27
1591959300000|2020-06-12 10:55:00|498.9|498.3|499|498.4|499.1|498.5|498.9|498.3|50
1591959600000|2020-06-12 11:00:00|499.1|498.5|499.1|498.5|499.1|498.5|498.9|498.3|16
1591959900000|2020-06-12 11:05:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|26
1591960200000|2020-06-12 11:10:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|17
1591960500000|2020-06-12 11:15:00|498.9|498.3|499.1|498.5|499.1|498.5|498.9|498.3|43
1591960800000|2020-06-12 11:20:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|88
1591961100000|2020-06-12 11:25:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|38
1591961400000|2020-06-12 11:30:00|499.2|498.6|499.1|498.5|499.2|498.6|499.1|498.5|7
1591961700000|2020-06-12 11:35:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|143
1591962000000|2020-06-12 11:40:00|499.1|498.5|499.3|498.7|499.3|498.7|498.9|498.3|133
1591962300000|2020-06-12 11:45:00|499.2|498.6|499.2|498.6|499.3|498.7|499.2|498.6|88
1591962600000|2020-06-12 11:50:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|76
1591962900000|2020-06-12 11:55:00|499.3|498.7|499.6|499|499.8|499.2|499.3|498.7|152
1591963200000|2020-06-12 12:00:00|499.8|499.2|499.6|499|499.8|499.2|499.3|498.7|50
1591963500000|2020-06-12 12:05:00|499.5|498.9|499.3|498.7|499.6|499|499.3|498.7|85
1591963800000|2020-06-12 12:10:00|499.4|498.8|501.4|500.8|501.6|501|499.3|498.7|369
1591964100000|2020-06-12 12:15:00|501.3|500.7|501.3|500.7|501.6|501|501.1|500.5|196
1591964400000|2020-06-12 12:20:00|501.2|500.6|501.3|500.7|501.3|500.7|501.1|500.5|74
1591964700000|2020-06-12 12:25:00|501.1|500.5|501.1|500.5|501.1|500.5|500.8|500.2|48
1591965000000|2020-06-12 12:30:00|501|500.4|501.1|500.5|501.3|500.7|500.8|500.2|176
1591965300000|2020-06-12 12:35:00|501.2|500.6|500.2|499.6|502.1|501.5|500|499.4|723
1591965600000|2020-06-12 12:40:00|500|499.4|500.5|499.9|500.7|500.1|500|499.4|91
1591968600000|2020-06-12 13:30:00|500.8|500.2|500.1|499.5|501.1|500.5|499.7|499.1|1269
1591968900000|2020-06-12 13:35:00|500.2|499.6|500.1|499.5|500.6|500|499.7|499.1|432
1591969200000|2020-06-12 13:40:00|500.2|499.6|504|503.4|504.3|503.7|500.2|499.6|1403
1591969500000|2020-06-12 13:45:00|504.1|503.5|505.1|504.5|506|505.4|504|503.4|2133
1591969800000|2020-06-12 13:50:00|505.2|504.6|504.7|504.1|505.2|504.6|504.2|503.6|1359
1591970100000|2020-06-12 13:55:00|504.6|504|504|503.4|504.7|504.1|503.8|503.2|337
1591970400000|2020-06-12 14:00:00|504.2|503.6|503.7|503.1|504.2|503.6|503.4|502.8|2209
1591970700000|2020-06-12 14:05:00|503.6|503|502.5|501.9|503.6|503|502.5|501.9|605
1591971000000|2020-06-12 14:10:00|502.4|501.8|502.5|501.9|502.6|502|502|501.4|431
1591971300000|2020-06-12 14:15:00|502.7|502.1|501.3|500.7|502.8|502.2|501.3|500.7|408
1591971600000|2020-06-12 14:20:00|501.2|500.6|500.7|500.1|501.4|500.8|500.5|499.9|677
1591971900000|2020-06-12 14:25:00|500.6|500|500.7|500.1|501|500.4|500.1|499.5|659
1591972200000|2020-06-12 14:30:00|500.8|500.2|501.6|501|502|501.4|500.7|500.1|763
1591972500000|2020-06-12 14:35:00|501.7|501.1|501.2|500.6|501.7|501.1|501.1|500.5|352
1591972800000|2020-06-12 14:40:00|501.3|500.7|503|502.4|503.2|502.6|501.1|500.5|2103
1591973100000|2020-06-12 14:45:00|503.1|502.5|503.2|502.6|503.7|503.1|502.8|502.2|549
1591973400000|2020-06-12 14:50:00|503|502.4|503.2|502.6|503.7|503.1|502.7|502.1|485
1591973700000|2020-06-12 14:55:00|503.4|502.8|504.2|503.6|504.5|503.9|503.4|502.8|1499
1591974000000|2020-06-12 15:00:00|504.5|503.9|503.7|503.1|504.6|504|503.5|502.9|404
1591974300000|2020-06-12 15:05:00|503.8|503.2|505.2|504.6|505.5|504.9|503.7|503.1|927
1591974600000|2020-06-12 15:10:00|505.4|504.8|503.8|503.2|505.5|504.9|503.8|503.2|1258
1591974900000|2020-06-12 15:15:00|503.9|503.3|503.3|502.7|504.1|503.5|503.2|502.6|598
1591975200000|2020-06-12 15:20:00|503.2|502.6|502.8|502.2|503.6|503|502.8|502.2|417
1591975500000|2020-06-12 15:25:00|502.9|502.3|503.3|502.7|503.6|503|502.7|502.1|2192
1591975800000|2020-06-12 15:30:00|503.4|502.8|504.2|503.6|504.2|503.6|503.4|502.8|408
1591976100000|2020-06-12 15:35:00|504.4|503.8|503.5|502.9|504.4|503.8|503.2|502.6|208
1591976400000|2020-06-12 15:40:00|503.7|503.1|504.7|504.1|505.2|504.6|503.5|502.9|376
1591976700000|2020-06-12 15:45:00|505|504.4|505|504.4|505.5|504.9|504.7|504.1|387
1591977000000|2020-06-12 15:50:00|505.2|504.6|505.2|504.6|506|505.4|505.1|504.5|816
1591977300000|2020-06-12 15:55:00|505|504.4|505.5|504.9|505.5|504.9|505|504.4|213
1591977600000|2020-06-12 16:00:00|505.4|504.8|505.3|504.7|505.9|505.3|505.2|504.6|350
1591977900000|2020-06-12 16:05:00|505.4|504.8|504.9|504.3|505.4|504.8|504.7|504.1|286
1591978200000|2020-06-12 16:10:00|504.8|504.2|504.7|504.1|505.2|504.6|504.6|504|323
1591978500000|2020-06-12 16:15:00|504.6|504|504.7|504.1|505.1|504.5|504.6|504|245
1591978800000|2020-06-12 16:20:00|505|504.4|504.9|504.3|505.5|504.9|504.7|504.1|299
1591979100000|2020-06-12 16:25:00|504.7|504.1|504.7|504.1|505.2|504.6|504.7|504.1|263
1591979400000|2020-06-12 16:30:00|504.8|504.2|504.7|504.1|505|504.4|504.7|504.1|209
1591979700000|2020-06-12 16:35:00|505|504.4|505.2|504.6|505.2|504.6|505|504.4|198
1591980000000|2020-06-12 16:40:00|505|504.4|505.5|504.9|505.5|504.9|505|504.4|161
1591980300000|2020-06-12 16:45:00|505.4|504.8|505|504.4|505.4|504.8|505|504.4|189
1591980600000|2020-06-12 16:50:00|505.2|504.6|505.5|504.9|505.5|504.9|505|504.4|299
1591980900000|2020-06-12 16:55:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|231
1591981200000|2020-06-12 17:00:00|505.6|505|506.1|505.5|506.6|506|505.6|505|1797
1591981500000|2020-06-12 17:05:00|506.2|505.6|506.6|506|506.6|506|506.1|505.5|310
1591981800000|2020-06-12 17:10:00|506.5|505.9|506.6|506|506.9|506.3|506.4|505.8|311
1591982100000|2020-06-12 17:15:00|506.7|506.1|506.6|506|506.9|506.3|506.6|506|331
1591982400000|2020-06-12 17:20:00|506.7|506.1|506.9|506.3|506.9|506.3|506.7|506.1|386
1591982700000|2020-06-12 17:25:00|507.1|506.5|506.7|506.1|507.4|506.8|506.5|505.9|706
1591983000000|2020-06-12 17:30:00|506.8|506.2|506.2|505.6|506.9|506.3|506.2|505.6|817
1591983300000|2020-06-12 17:35:00|506.4|505.8|506.2|505.6|506.6|506|506.1|505.5|281
1591983600000|2020-06-12 17:40:00|506|505.4|506.5|505.9|506.7|506.1|506|505.4|393
1591983900000|2020-06-12 17:45:00|506.4|505.8|507|506.4|507.7|507.1|506.2|505.6|714
1591984200000|2020-06-12 17:50:00|507.1|506.5|507.4|506.8|507.7|507.1|507.1|506.5|418
1591984500000|2020-06-12 17:55:00|507.2|506.6|506.9|506.3|507.3|506.7|506.7|506.1|706
1591984800000|2020-06-12 18:00:00|506.7|506.1|506.6|506|506.9|506.3|506.4|505.8|433
1591985100000|2020-06-12 18:05:00|506.4|505.8|505.9|505.3|506.6|506|505.8|505.2|476
1591985400000|2020-06-12 18:10:00|505.7|505.1|505.2|504.6|505.9|505.3|504.9|504.3|3264
1591985700000|2020-06-12 18:15:00|505.1|504.5|504.4|503.8|505.2|504.6|504.4|503.8|884
1592179200000|2020-06-15 00:00:00|503.1|502.5|502.6|502|503.1|502.5|501.9|501.3|431
1592179500000|2020-06-15 00:05:00|502.7|502.1|503.3|502.7|503.5|502.9|502.6|502|122
1592179800000|2020-06-15 00:10:00|503.4|502.8|503.9|503.3|504.1|503.5|503.4|502.8|201
1592180100000|2020-06-15 00:15:00|504.1|503.5|503.8|503.2|504.1|503.5|503.8|503.2|42
1592180400000|2020-06-15 00:20:00|503.7|503.1|504.1|503.5|504.1|503.5|503.7|503.1|67
1592180700000|2020-06-15 00:25:00|504|503.4|504.1|503.5|504.3|503.7|504|503.4|40
1592181000000|2020-06-15 00:30:00|||||||||16
1592181300000|2020-06-15 00:35:00|504.3|503.7|504.3|503.7|504.3|503.7|504.1|503.5|19
1592181600000|2020-06-15 00:40:00|504.2|503.6|504.1|503.5|504.3|503.7|504.1|503.5|25
1592181900000|2020-06-15 00:45:00|504|503.4|504|503.4|504.1|503.5|504|503.4|7
1592182200000|2020-06-15 00:50:00|504.1|503.5|504.1|503.5|504.1|503.5|504|503.4|16
1592182500000|2020-06-15 00:55:00|504.2|503.6|503.8|503.2|504.4|503.8|503.8|503.2|20
1592182800000|2020-06-15 01:00:00|503.9|503.3|503.3|502.7|503.9|503.3|503.2|502.6|25
1592183100000|2020-06-15 01:05:00|503.4|502.8|503.4|502.8|503.6|503|503.4|502.8|9
1592183400000|2020-06-15 01:10:00|503.3|502.7|503.2|502.6|503.5|502.9|503.2|502.6|12
1592183700000|2020-06-15 01:15:00|503.3|502.7|503.3|502.7|503.5|502.9|503.3|502.7|4
1592184000000|2020-06-15 01:20:00|503.4|502.8|503.4|502.8|503.6|503|503.4|502.8|9
1592184300000|2020-06-15 01:25:00|503.3|502.7|503.4|502.8|503.5|502.9|503.1|502.5|15
1592184600000|2020-06-15 01:30:00|503.5|502.9|503.7|503.1|503.8|503.2|503.5|502.9|4
1592184900000|2020-06-15 01:35:00|503.5|502.9|503.9|503.3|503.9|503.3|503.5|502.9|6
1592185200000|2020-06-15 01:40:00|504|503.4|504|503.4|504|503.4|503.9|503.3|3
1592185500000|2020-06-15 01:45:00|504.1|503.5|504.2|503.6|504.2|503.6|504|503.4|11
1592185800000|2020-06-15 01:50:00|504.1|503.5|504.1|503.5|504.3|503.7|504.1|503.5|10
1592186100000|2020-06-15 01:55:00|504.2|503.6|504.3|503.7|504.4|503.8|504.2|503.6|1
1592186400000|2020-06-15 02:00:00|504.4|503.8|504.6|504|504.6|504|504.3|503.7|4
1592186700000|2020-06-15 02:05:00|504.5|503.9|504.3|503.7|504.5|503.9|504.3|503.7|2
1592187000000|2020-06-15 02:10:00|504.2|503.6|504.2|503.6|504.3|503.7|504.2|503.6|5
1592187300000|2020-06-15 02:15:00|504.1|503.5|504.2|503.6|504.4|503.8|504.1|503.5|8
1592187600000|2020-06-15 02:20:00|504.1|503.5|504.4|503.8|504.4|503.8|504.1|503.5|11
1592187900000|2020-06-15 02:25:00|504.3|503.7|504.4|503.8|504.4|503.8|504.3|503.7|3
1592188200000|2020-06-15 02:30:00|504.6|504|504.4|503.8|504.6|504|504.4|503.8|5
1592188500000|2020-06-15 02:35:00|504.3|503.7|504.1|503.5|504.3|503.7|504.1|503.5|9
1592188800000|2020-06-15 02:40:00|504.2|503.6|504.1|503.5|504.2|503.6|504.1|503.5|2
1592189100000|2020-06-15 02:45:00|504|503.4|504.1|503.5|504.2|503.6|504|503.4|11
1592189400000|2020-06-15 02:50:00|504|503.4|504|503.4|504.1|503.5|504|503.4|7
1592189700000|2020-06-15 02:55:00|503.8|503.2|503.8|503.2|503.9|503.3|503.5|502.9|12
1592190000000|2020-06-15 03:00:00|503.9|503.3|503.9|503.3|504|503.4|503.8|503.2|7
1592190300000|2020-06-15 03:05:00|504|503.4|504.1|503.5|504.1|503.5|503.9|503.3|4
1592190600000|2020-06-15 03:10:00|503.9|503.3|503.9|503.3|503.9|503.3|503.9|503.3|5
1592190900000|2020-06-15 03:15:00|503.8|503.2|503.9|503.3|503.9|503.3|503.7|503.1|8
1592191200000|2020-06-15 03:20:00|503.8|503.2|503.9|503.3|503.9|503.3|503.8|503.2|2
1592191500000|2020-06-15 03:25:00|503.8|503.2|503.7|503.1|503.8|503.2|503.7|503.1|4
1592191800000|2020-06-15 03:30:00|503.8|503.2|503.6|503|503.9|503.3|503.6|503|12
1592192100000|2020-06-15 03:35:00|503.7|503.1|503.6|503|503.8|503.2|503.6|503|4
1592192400000|2020-06-15 03:40:00|503.7|503.1|504.1|503.5|504.1|503.5|503.6|503|30
1592192700000|2020-06-15 03:45:00|||||||||4
1592193000000|2020-06-15 03:50:00|||||||||3
1592193300000|2020-06-15 03:55:00|504|503.4|504|503.4|504.1|503.5|504|503.4|3
1592193600000|2020-06-15 04:00:00|503.9|503.3|503.9|503.3|504|503.4|503.9|503.3|12
1592193900000|2020-06-15 04:05:00|503.8|503.2|503.8|503.2|503.9|503.3|503.8|503.2|3
1592194200000|2020-06-15 04:10:00|503.9|503.3|503.9|503.3|504|503.4|503.8|503.2|4
1592194500000|2020-06-15 04:15:00|504|503.4|503.7|503.1|504|503.4|503.7|503.1|3
1592194800000|2020-06-15 04:20:00|503.9|503.3|504|503.4|504.1|503.5|503.9|503.3|12
1592195100000|2020-06-15 04:25:00|503.9|503.3|503.9|503.3|503.9|503.3|503.9|503.3|0
1592195400000|2020-06-15 04:30:00|504|503.4|504|503.4|504|503.4|504|503.4|0
1592195700000|2020-06-15 04:35:00|503.8|503.2|504.3|503.7|504.3|503.7|503.8|503.2|3
1592196000000|2020-06-15 04:40:00|504.2|503.6|503.8|503.2|504.2|503.6|503.8|503.2|11
1592196300000|2020-06-15 04:45:00|503.9|503.3|503.8|503.2|503.9|503.3|503.8|503.2|7
1592196600000|2020-06-15 04:50:00|||||||||2
1592196900000|2020-06-15 04:55:00|503.7|503.1|503.7|503.1|503.8|503.2|503.7|503.1|0
1592197200000|2020-06-15 05:00:00|503.8|503.2|503.2|502.6|503.8|503.2|503.2|502.6|36
1592197500000|2020-06-15 05:05:00|503.1|502.5|502.8|502.2|503.1|502.5|502.8|502.2|21
1592197800000|2020-06-15 05:10:00|503.2|502.6|502.9|502.3|503.2|502.6|502.9|502.3|11
1592198100000|2020-06-15 05:15:00|502.8|502.2|502.7|502.1|502.9|502.3|502.7|502.1|22
1592198400000|2020-06-15 05:20:00|502.5|501.9|502.6|502|502.7|502.1|502.5|501.9|17
1592198700000|2020-06-15 05:25:00|502.5|501.9|502.6|502|502.6|502|502.5|501.9|36
1592199000000|2020-06-15 05:30:00|502.5|501.9|502.7|502.1|503|502.4|502.3|501.7|56
1592199300000|2020-06-15 05:35:00|502.6|502|502.8|502.2|502.9|502.3|502.3|501.7|56
1592199600000|2020-06-15 05:40:00|502.7|502.1|502.8|502.2|502.8|502.2|502.6|502|16
1592199900000|2020-06-15 05:45:00|502.7|502.1|502.6|502|502.7|502.1|502.6|502|9
1592200200000|2020-06-15 05:50:00|502.4|501.8|502.7|502.1|502.7|502.1|502.4|501.8|34
1592200500000|2020-06-15 05:55:00|502.6|502|502.4|501.8|502.7|502.1|502.4|501.8|17
1592200800000|2020-06-15 06:00:00|502.5|501.9|502.3|501.7|502.7|502.1|502.3|501.7|21
1592201100000|2020-06-15 06:05:00|502.5|501.9|502.9|502.3|503|502.4|502.5|501.9|23
1592201400000|2020-06-15 06:10:00|502.8|502.2|502.5|501.9|502.8|502.2|502.5|501.9|132
1592201700000|2020-06-15 06:15:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|18
1592202000000|2020-06-15 06:20:00|502.7|502.1|502.7|502.1|502.9|502.3|502.5|501.9|15
1592202300000|2020-06-15 06:25:00|||||||||3
1592202600000|2020-06-15 06:30:00|502.5|501.9|502.5|501.9|502.7|502.1|502.5|501.9|32
1592202900000|2020-06-15 06:35:00|502.7|502.1|502.7|502.1|502.7|502.1|502.5|501.9|83
1592203200000|2020-06-15 06:40:00|502.6|502|502|501.4|502.7|502.1|502|501.4|64
1592203500000|2020-06-15 06:45:00|502.1|501.5|502|501.4|502.2|501.6|502|501.4|20
1592203800000|2020-06-15 06:50:00|502.1|501.5|502.2|501.6|502.4|501.8|502|501.4|13
1592204100000|2020-06-15 06:55:00|502.3|501.7|502.4|501.8|502.4|501.8|502.2|501.6|11
1592204400000|2020-06-15 07:00:00|502.2|501.6|502.2|501.6|502.4|501.8|502.2|501.6|8
1592204700000|2020-06-15 07:05:00|502|501.4|501|500.4|502.1|501.5|501|500.4|140
1592205000000|2020-06-15 07:10:00|501.1|500.5|500.9|500.3|501.5|500.9|500.9|500.3|115
1592205300000|2020-06-15 07:15:00|501|500.4|501|500.4|501.2|500.6|500.7|500.1|46
1592205600000|2020-06-15 07:20:00|500.9|500.3|501.5|500.9|501.5|500.9|500.9|500.3|28
1592205900000|2020-06-15 07:25:00|501.3|500.7|501.2|500.6|501.4|500.8|501.2|500.6|27
1592206200000|2020-06-15 07:30:00|501.1|500.5|501|500.4|501.2|500.6|501|500.4|12
1592206500000|2020-06-15 07:35:00|501.1|500.5|501.8|501.2|501.9|501.3|501|500.4|95
1592206800000|2020-06-15 07:40:00|501.9|501.3|502.1|501.5|502.3|501.7|501.6|501|71
1592207100000|2020-06-15 07:45:00|502.2|501.6|502.3|501.7|502.3|501.7|502.1|501.5|10
1592207400000|2020-06-15 07:50:00|502.2|501.6|502.2|501.6|502.3|501.7|502.1|501.5|2
1592207700000|2020-06-15 07:55:00|502.1|501.5|502.2|501.6|502.2|501.6|502.1|501.5|1
1592208000000|2020-06-15 08:00:00|502.1|501.5|502.5|501.9|502.7|502.1|502.1|501.5|6
1592208300000|2020-06-15 08:05:00|502.4|501.8|502.7|502.1|502.8|502.2|502.4|501.8|15
1592208600000|2020-06-15 08:10:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|4
1592208900000|2020-06-15 08:15:00|502.7|502.1|503.4|502.8|503.4|502.8|502.6|502|108
1592209200000|2020-06-15 08:20:00|503.3|502.7|502.9|502.3|503.4|502.8|502.9|502.3|9
1592209500000|2020-06-15 08:25:00|503|502.4|503|502.4|503.2|502.6|502.9|502.3|12
1592209800000|2020-06-15 08:30:00|503.2|502.6|503.4|502.8|503.4|502.8|503|502.4|21
1592210100000|2020-06-15 08:35:00|503.3|502.7|503.4|502.8|503.5|502.9|503.3|502.7|6
1592210400000|2020-06-15 08:40:00|503.2|502.6|503.1|502.5|503.4|502.8|503.1|502.5|17
1592210700000|2020-06-15 08:45:00|503|502.4|502.9|502.3|503|502.4|502.5|501.9|48
1592211000000|2020-06-15 08:50:00|502.7|502.1|502.5|501.9|502.9|502.3|502.4|501.8|228
1592211300000|2020-06-15 08:55:00|502.7|502.1|502.7|502.1|502.9|502.3|502.6|502|23
1592211600000|2020-06-15 09:00:00|502.5|501.9|502.5|501.9|502.9|502.3|502.5|501.9|28
1592211900000|2020-06-15 09:05:00|502.6|502|502.9|502.3|502.9|502.3|502.4|501.8|44
1592212200000|2020-06-15 09:10:00|502.8|502.2|502.9|502.3|503.2|502.6|502.8|502.2|65
1592212500000|2020-06-15 09:15:00|503.1|502.5|503.6|503|503.9|503.3|503.1|502.5|134
1592212800000|2020-06-15 09:20:00|503.7|503.1|504.1|503.5|504.1|503.5|503.7|503.1|35
1592213100000|2020-06-15 09:25:00|504.3|503.7|504.4|503.8|504.5|503.9|504.2|503.6|120
1592213400000|2020-06-15 09:30:00|504.2|503.6|505|504.4|505.1|504.5|504.2|503.6|96
1592213700000|2020-06-15 09:35:00|504.9|504.3|504.9|504.3|505.1|504.5|504.9|504.3|8
1592214000000|2020-06-15 09:40:00|505.1|504.5|504.9|504.3|505.1|504.5|504.7|504.1|60
1592214300000|2020-06-15 09:45:00|504.8|504.2|505.4|504.8|505.4|504.8|504.6|504|85
1592214600000|2020-06-15 09:50:00|505.6|505|505.4|504.8|505.6|505|505.4|504.8|122
1592214900000|2020-06-15 09:55:00|505.2|504.6|505.4|504.8|505.4|504.8|505.1|504.5|78
1592215200000|2020-06-15 10:00:00|505.3|504.7|505.1|504.5|505.4|504.8|504.9|504.3|22
1592215500000|2020-06-15 10:05:00|505.2|504.6|504.9|504.3|505.4|504.8|504.9|504.3|31
1592215800000|2020-06-15 10:10:00|505.1|504.5|504.9|504.3|505.1|504.5|504.9|504.3|22
1592216100000|2020-06-15 10:15:00|504.7|504.1|504.9|504.3|504.9|504.3|504.7|504.1|8
1592216400000|2020-06-15 10:20:00|||||||||7
1592217000000|2020-06-15 10:30:00|504.8|504.2|504.4|503.8|504.8|504.2|504.2|503.6|57
1592217300000|2020-06-15 10:35:00|504.1|503.5|504.6|504|504.6|504|504.1|503.5|8
1592217600000|2020-06-15 10:40:00|504.5|503.9|504.6|504|504.7|504.1|504.5|503.9|9
1592217900000|2020-06-15 10:45:00|504.5|503.9|504.4|503.8|504.5|503.9|504.4|503.8|9
1592218200000|2020-06-15 10:50:00|504.5|503.9|504.5|503.9|504.6|504|504.4|503.8|13
1592218500000|2020-06-15 10:55:00|504.6|504|504.4|503.8|504.9|504.3|504.4|503.8|10
1592218800000|2020-06-15 11:00:00|504.5|503.9|505|504.4|505|504.4|504.2|503.6|18
1592219100000|2020-06-15 11:05:00|505.1|504.5|505.1|504.5|505.2|504.6|505|504.4|6
1592219400000|2020-06-15 11:10:00|505.2|504.6|505.1|504.5|505.2|504.6|505|504.4|21
1592219700000|2020-06-15 11:15:00|505|504.4|505.3|504.7|505.4|504.8|505|504.4|2
1592220000000|2020-06-15 11:20:00|505.4|504.8|505.4|504.8|505.4|504.8|505.3|504.7|28
1592220300000|2020-06-15 11:25:00|505.6|505|505.4|504.8|505.9|505.3|505.4|504.8|41
1592220600000|2020-06-15 11:30:00|505.2|504.6|504.9|504.3|505.2|504.6|504.6|504|54
1592220900000|2020-06-15 11:35:00|505.1|504.5|505.1|504.5|505.4|504.8|505.1|504.5|25
1592221200000|2020-06-15 11:40:00|504.9|504.3|504.9|504.3|504.9|504.3|504.7|504.1|33
1592221500000|2020-06-15 11:45:00|505.1|504.5|504.9|504.3|505.1|504.5|504.9|504.3|10
1592221800000|2020-06-15 11:50:00|505|504.4|505.1|504.5|505.1|504.5|505|504.4|23
1592222100000|2020-06-15 11:55:00|504.8|504.2|504.6|504|504.9|504.3|504.4|503.8|26
1592222400000|2020-06-15 12:00:00|504.9|504.3|504.1|503.5|504.9|504.3|504|503.4|27
1592222700000|2020-06-15 12:05:00|504|503.4|503.4|502.8|504|503.4|503.4|502.8|190
1592223000000|2020-06-15 12:10:00|503.3|502.7|503.4|502.8|503.6|503|503.3|502.7|152
1592223300000|2020-06-15 12:15:00|503.1|502.5|503.9|503.3|504.2|503.6|503.1|502.5|169
1592223600000|2020-06-15 12:20:00|504|503.4|503.6|503|504|503.4|503.6|503|87
1592223900000|2020-06-15 12:25:00|503.4|502.8|504.3|503.7|504.4|503.8|503.4|502.8|209
1592224200000|2020-06-15 12:30:00|504.4|503.8|504.7|504.1|504.7|504.1|504.4|503.8|94
1592224500000|2020-06-15 12:35:00|504.6|504|503.9|503.3|504.8|504.2|503.7|503.1|497
1592224800000|2020-06-15 12:40:00|503.8|503.2|503.8|503.2|504.3|503.7|503.6|503|49
1592227800000|2020-06-15 13:30:00|503|502.4|502.5|501.9|503.4|502.8|502|501.4|1740
1592228100000|2020-06-15 13:35:00|502.7|502.1|503|502.4|503|502.4|502|501.4|470
1592228400000|2020-06-15 13:40:00|502.9|502.3|503|502.4|503|502.4|502.3|501.7|323
1592228700000|2020-06-15 13:45:00|502.8|502.2|502|501.4|502.8|502.2|501.8|501.2|475
1592229000000|2020-06-15 13:50:00|501.8|501.2|502.9|502.3|503|502.4|501.6|501|429
1592229300000|2020-06-15 13:55:00|502.8|502.2|503.1|502.5|503.3|502.7|502.5|501.9|603
1592229600000|2020-06-15 14:00:00|503|502.4|504|503.4|504.5|503.9|502.8|502.2|4806
1592229900000|2020-06-15 14:05:00|504.1|503.5|504.6|504|504.7|504.1|504.1|503.5|657
1592230200000|2020-06-15 14:10:00|504.4|503.8|504.4|503.8|504.4|503.8|504|503.4|585
1592230500000|2020-06-15 14:15:00|504.3|503.7|503.2|502.6|504.4|503.8|503.2|502.6|497
1592230800000|2020-06-15 14:20:00|503.1|502.5|503.2|502.6|503.5|502.9|502.7|502.1|331
1592231100000|2020-06-15 14:25:00|503.1|502.5|503.6|503|503.6|503|503|502.4|725
1592231400000|2020-06-15 14:30:00|503.7|503.1|503.9|503.3|504.4|503.8|503.2|502.6|336
1592231700000|2020-06-15 14:35:00|504.1|503.5|504.6|504|504.9|504.3|504|503.4|299
1592232000000|2020-06-15 14:40:00|504.5|503.9|504.9|504.3|505.1|504.5|504.4|503.8|755
1592232300000|2020-06-15 14:45:00|505.1|504.5|505.6|505|505.6|505|504.4|503.8|739
1592232600000|2020-06-15 14:50:00|505.7|505.1|505.1|504.5|505.7|505.1|504.9|504.3|441
1592232900000|2020-06-15 14:55:00|505|504.4|505.1|504.5|505.1|504.5|504.9|504.3|187
1592233200000|2020-06-15 15:00:00|504.9|504.3|505.5|504.9|505.5|504.9|504.9|504.3|724
1592233500000|2020-06-15 15:05:00|505.2|504.6|506.4|505.8|506.6|506|505.2|504.6|1105
1592233800000|2020-06-15 15:10:00|506.3|505.7|505.5|504.9|506.4|505.8|505.5|504.9|553
1592234100000|2020-06-15 15:15:00|505.6|505|504.9|504.3|505.6|505|504.6|504|923
1592234400000|2020-06-15 15:20:00|504.8|504.2|504.9|504.3|504.9|504.3|504.6|504|161
1592234700000|2020-06-15 15:25:00|505|504.4|504.9|504.3|505.4|504.8|504.6|504|251
1592235000000|2020-06-15 15:30:00|504.7|504.1|505.5|504.9|505.5|504.9|504.7|504.1|553
1592235300000|2020-06-15 15:35:00|505.2|504.6|506|505.4|506|505.4|505|504.4|190
1592235600000|2020-06-15 15:40:00|505.8|505.2|505|504.4|505.9|505.3|505|504.4|244
1592235900000|2020-06-15 15:45:00|504.7|504.1|504.6|504|504.9|504.3|504.5|503.9|224
1592236200000|2020-06-15 15:50:00|504.7|504.1|504|503.4|504.7|504.1|504|503.4|304
1592236500000|2020-06-15 15:55:00|503.7|503.1|504.5|503.9|504.5|503.9|503.7|503.1|760
1592236800000|2020-06-15 16:00:00|504.6|504|504.7|504.1|505|504.4|504.3|503.7|356
1592237100000|2020-06-15 16:05:00|504.8|504.2|504.6|504|504.8|504.2|504.5|503.9|255
1592237400000|2020-06-15 16:10:00|504.7|504.1|504.2|503.6|504.7|504.1|504.2|503.6|179
1592237700000|2020-06-15 16:15:00|504.5|503.9|504.5|503.9|504.5|503.9|504.5|503.9|160
1592238000000|2020-06-15 16:20:00|504.3|503.7|504.7|504.1|505|504.4|504.2|503.6|207
1592238300000|2020-06-15 16:25:00|504.8|504.2|504.7|504.1|505|504.4|504.5|503.9|298
1592238600000|2020-06-15 16:30:00|504.9|504.3|505|504.4|505|504.4|504.7|504.1|174
1592238900000|2020-06-15 16:35:00|504.9|504.3|505.5|504.9|505.5|504.9|504.7|504.1|322
1592239200000|2020-06-15 16:40:00|505.4|504.8|505.8|505.2|506|505.4|505.4|504.8|158
1592239500000|2020-06-15 16:45:00|505.7|505.1|505.7|505.1|506|505.4|505.5|504.9|296
1592239800000|2020-06-15 16:50:00|505.5|504.9|505.5|504.9|505.7|505.1|505.5|504.9|202
1592240100000|2020-06-15 16:55:00|505.2|504.6|505.5|504.9|505.5|504.9|505.2|504.6|147
1592240400000|2020-06-15 17:00:00|505.7|505.1|506|505.4|506.1|505.5|505.5|504.9|295
1592240700000|2020-06-15 17:05:00|505.9|505.3|505.7|505.1|506|505.4|505.7|505.1|121
1592241000000|2020-06-15 17:10:00|505.5|504.9|505.5|504.9|505.7|505.1|505.3|504.7|159
1592241300000|2020-06-15 17:15:00|505.4|504.8|505.2|504.6|505.5|504.9|505|504.4|194
1592241600000|2020-06-15 17:20:00|505|504.4|505.2|504.6|505.2|504.6|505|504.4|139
1592241900000|2020-06-15 17:25:00|505.4|504.8|505.5|504.9|505.5|504.9|505.2|504.6|223
1592242200000|2020-06-15 17:30:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.4|162
1592242500000|2020-06-15 17:35:00|505.5|504.9|505.2|504.6|505.5|504.9|505.2|504.6|216
1592242800000|2020-06-15 17:40:00|505.3|504.7|505.2|504.6|505.3|504.7|505|504.4|413
1592243100000|2020-06-15 17:45:00|505|504.4|504.5|503.9|505|504.4|504.5|503.9|232
1592243400000|2020-06-15 17:50:00|504.7|504.1|505.5|504.9|505.6|505|504.5|503.9|598
1592243700000|2020-06-15 17:55:00|505.7|505.1|505.2|504.6|505.7|505.1|505.2|504.6|310
1592244000000|2020-06-15 18:00:00|505.5|504.9|506.3|505.7|506.6|506|505.4|504.8|417
1592244300000|2020-06-15 18:05:00|506.2|505.6|506|505.4|506.5|505.9|505.9|505.3|270
1592244600000|2020-06-15 18:10:00|506.1|505.5|508.1|507.5|508.2|507.6|506|505.4|1221
1592244900000|2020-06-15 18:15:00|508.2|507.6|507.2|506.6|508.2|507.6|507|506.4|1113
1592265600000|2020-06-16 00:00:00|508.9|508.3|509.1|508.5|509.6|509|508.3|507.7|721
1592265900000|2020-06-16 00:05:00|509.2|508.6|509.6|509|509.9|509.3|509.1|508.5|109
1592266200000|2020-06-16 00:10:00|509.8|509.2|510|509.4|510.4|509.8|509.8|509.2|104
1592266500000|2020-06-16 00:15:00|509.9|509.3|509.8|509.2|510.1|509.5|509.8|509.2|41
1592266800000|2020-06-16 00:20:00|509.7|509.1|509|508.4|509.8|509.2|509|508.4|64
1592267100000|2020-06-16 00:25:00|509.3|508.7|509.8|509.2|509.8|509.2|509.1|508.5|46
1592267400000|2020-06-16 00:30:00|509.9|509.3|509.9|509.3|510|509.4|509.8|509.2|18
1592267700000|2020-06-16 00:35:00|509.8|509.2|510.1|509.5|510.3|509.7|509.8|509.2|35
1592268000000|2020-06-16 00:40:00|510|509.4|510|509.4|510.1|509.5|510|509.4|8
1592268300000|2020-06-16 00:45:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|5
1592268600000|2020-06-16 00:50:00|509.8|509.2|509.8|509.2|509.8|509.2|509.7|509.1|114
1592268900000|2020-06-16 00:55:00|509.9|509.3|509.6|509|509.9|509.3|509.6|509|2
1592269200000|2020-06-16 01:00:00|509.5|508.9|509.8|509.2|509.8|509.2|509.4|508.8|16
1592269500000|2020-06-16 01:05:00|509.7|509.1|509.5|508.9|509.7|509.1|509.4|508.8|11
1592269800000|2020-06-16 01:10:00|509.6|509|509.6|509|509.6|509|509.5|508.9|0
1592270100000|2020-06-16 01:15:00|509.5|508.9|509.4|508.8|509.5|508.9|509.3|508.7|3
1592270400000|2020-06-16 01:20:00|509.3|508.7|509.6|509|509.7|509.1|509.3|508.7|26
1592270700000|2020-06-16 01:25:00|509.7|509.1|509.8|509.2|510|509.4|509.7|509.1|23
1592271000000|2020-06-16 01:30:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|0
1592271300000|2020-06-16 01:35:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|10
1592271600000|2020-06-16 01:40:00|509.9|509.3|509.8|509.2|509.9|509.3|509.8|509.2|0
1592271900000|2020-06-16 01:45:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|0
1592272200000|2020-06-16 01:50:00|509.8|509.2|509.8|509.2|509.9|509.3|509.8|509.2|1
1592272800000|2020-06-16 02:00:00|510|509.4|510|509.4|510|509.4|510|509.4|10
1592273100000|2020-06-16 02:05:00|509.8|509.2|509.8|509.2|509.8|509.2|509.7|509.1|4
1592273400000|2020-06-16 02:10:00|509.6|509|509.2|508.6|509.6|509|509.2|508.6|18
1592273700000|2020-06-16 02:15:00|509.1|508.5|509|508.4|509.3|508.7|508.8|508.2|11
1592274000000|2020-06-16 02:20:00|||||||||20
1592274300000|2020-06-16 02:25:00|508.9|508.3|508.6|508|509|508.4|508.6|508|20
1592274600000|2020-06-16 02:30:00|508.8|508.2|507.9|507.3|508.8|508.2|506.7|506.1|411
1592274900000|2020-06-16 02:35:00|507.8|507.2|508.1|507.5|508.1|507.5|507.4|506.8|37
1592275200000|2020-06-16 02:40:00|508.3|507.7|508.3|507.7|508.3|507.7|508.3|507.7|40
1592275500000|2020-06-16 02:45:00|||||||||1
1592275800000|2020-06-16 02:50:00|508.1|507.5|508.4|507.8|508.4|507.8|508|507.4|44
1592276100000|2020-06-16 02:55:00|508.3|507.7|508.4|507.8|508.5|507.9|508.3|507.7|8
1592276400000|2020-06-16 03:00:00|508.5|507.9|508.4|507.8|508.5|507.9|508.3|507.7|2
1592276700000|2020-06-16 03:05:00|508.5|507.9|508.5|507.9|508.6|508|508.5|507.9|2
1592277000000|2020-06-16 03:10:00|508.6|508|508.4|507.8|508.6|508|508.4|507.8|3
1592277300000|2020-06-16 03:15:00|508.5|507.9|508.6|508|508.6|508|508.5|507.9|10
1592277600000|2020-06-16 03:20:00|508.7|508.1|508.6|508|508.7|508.1|508.6|508|3
1592277900000|2020-06-16 03:25:00|508.7|508.1|508.8|508.2|509|508.4|508.7|508.1|27
1592278200000|2020-06-16 03:30:00|508.9|508.3|508.9|508.3|508.9|508.3|508.9|508.3|0
1592278500000|2020-06-16 03:35:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|0
1592278800000|2020-06-16 03:40:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|1
1592279100000|2020-06-16 03:45:00|508.8|508.2|509.8|509.2|509.8|509.2|508.8|508.2|65
1592279400000|2020-06-16 03:50:00|510|509.4|509.6|509|510|509.4|509.5|508.9|83
1592279700000|2020-06-16 03:55:00|509.5|508.9|509.4|508.8|509.7|509.1|509.4|508.8|7
1592280000000|2020-06-16 04:00:00|509.3|508.7|509.2|508.6|509.4|508.8|509.2|508.6|0
1592280300000|2020-06-16 04:05:00|509.5|508.9|509.5|508.9|509.5|508.9|509.4|508.8|3
1592280600000|2020-06-16 04:10:00|509.4|508.8|509.4|508.8|509.6|509|509.4|508.8|2
1592280900000|2020-06-16 04:15:00|509.5|508.9|509.5|508.9|509.6|509|509.4|508.8|8
1592281200000|2020-06-16 04:20:00|509.4|508.8|509.7|509.1|509.7|509.1|509.4|508.8|10
1592281500000|2020-06-16 04:25:00|509.5|508.9|509.4|508.8|509.6|509|509.3|508.7|6
1592281800000|2020-06-16 04:30:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|3
1592282100000|2020-06-16 04:35:00|509.5|508.9|509.5|508.9|509.6|509|509.5|508.9|2
1592282400000|2020-06-16 04:40:00|509.6|509|509.5|508.9|509.6|509|509.5|508.9|1
1592282700000|2020-06-16 04:45:00|509.6|509|509.6|509|509.7|509.1|509.5|508.9|7
1592283000000|2020-06-16 04:50:00|509.5|508.9|509.5|508.9|509.6|509|509.4|508.8|1
1592283300000|2020-06-16 04:55:00|509.6|509|509.7|509.1|509.8|509.2|509.6|509|4
1592283600000|2020-06-16 05:00:00|509.8|509.2|509.9|509.3|510|509.4|509.7|509.1|9
1592283900000|2020-06-16 05:05:00|510|509.4|510|509.4|510|509.4|509.7|509.1|18
1592284200000|2020-06-16 05:10:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|13
1592284500000|2020-06-16 05:15:00|||||||||3
1592284800000|2020-06-16 05:20:00|510|509.4|509.6|509|510|509.4|509.6|509|4
1592285100000|2020-06-16 05:25:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|3
1592285400000|2020-06-16 05:30:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|10
1592285700000|2020-06-16 05:35:00|510|509.4|510|509.4|510.1|509.5|509.8|509.2|45
1592286000000|2020-06-16 05:40:00|510.1|509.5|510|509.4|510.2|509.6|510|509.4|26
1592286300000|2020-06-16 05:45:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|6
1592286600000|2020-06-16 05:50:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|2
1592286900000|2020-06-16 05:55:00|510|509.4|509.8|509.2|510.1|509.5|509.7|509.1|11
1592287200000|2020-06-16 06:00:00|509.9|509.3|509.6|509|509.9|509.3|509.6|509|15
1592287500000|2020-06-16 06:05:00|509.7|509.1|509.7|509.1|509.7|509.1|509.6|509|6
1592287800000|2020-06-16 06:10:00|509.8|509.2|509.2|508.6|509.8|509.2|509.2|508.6|21
1592288100000|2020-06-16 06:15:00|509.1|508.5|509.4|508.8|509.4|508.8|509.1|508.5|40
1592288700000|2020-06-16 06:25:00|509.3|508.7|509.4|508.8|509.4|508.8|509.3|508.7|2
1592289600000|2020-06-16 06:40:00|509.3|508.7|509.4|508.8|509.4|508.8|509.3|508.7|3
1592289900000|2020-06-16 06:45:00|509.3|508.7|509.4|508.8|509.4|508.8|509.3|508.7|8
1592290200000|2020-06-16 06:50:00|509.8|509.2|509.6|509|510|509.4|509.5|508.9|129
1592290500000|2020-06-16 06:55:00|509.7|509.1|509.8|509.2|509.8|509.2|509.6|509|3
1592290800000|2020-06-16 07:00:00|509.7|509.1|509.5|508.9|509.8|509.2|509.4|508.8|96
1592291100000|2020-06-16 07:05:00|509.4|508.8|509.4|508.8|509.6|509|509.2|508.6|28
1592291400000|2020-06-16 07:10:00|509.6|509|509.7|509.1|509.7|509.1|509.5|508.9|18
1592291700000|2020-06-16 07:15:00|509.4|508.8|509.2|508.6|509.4|508.8|509.2|508.6|21
1592292000000|2020-06-16 07:20:00|509.3|508.7|509.6|509|509.6|509|509.3|508.7|22
1592292300000|2020-06-16 07:25:00|509.4|508.8|509.5|508.9|509.7|509.1|509.3|508.7|43
1592292600000|2020-06-16 07:30:00|509.4|508.8|509.5|508.9|509.7|509.1|509.3|508.7|18
1592292900000|2020-06-16 07:35:00|509.6|509|509.7|509.1|509.8|509.2|509.6|509|55
1592293200000|2020-06-16 07:40:00|509.8|509.2|509.9|509.3|509.9|509.3|509.8|509.2|10
1592293500000|2020-06-16 07:45:00|||||||||6
1592293800000|2020-06-16 07:50:00|509.7|509.1|509.7|509.1|509.7|509.1|509.7|509.1|7
1592294100000|2020-06-16 07:55:00|||||||||1
1592294400000|2020-06-16 08:00:00|||||||||1
1592294700000|2020-06-16 08:05:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|15
1592295000000|2020-06-16 08:10:00|509.7|509.1|509.4|508.8|509.9|509.3|509.4|508.8|73
1592295300000|2020-06-16 08:15:00|509.2|508.6|508.9|508.3|509.2|508.6|508.9|508.3|27
1592295600000|2020-06-16 08:20:00|508.7|508.1|508.8|508.2|508.8|508.2|508.7|508.1|16
1592295900000|2020-06-16 08:25:00|508.9|508.3|508.9|508.3|508.9|508.3|508.9|508.3|7
1592296200000|2020-06-16 08:30:00|509.2|508.6|509.2|508.6|509.2|508.6|509.2|508.6|6
1592296500000|2020-06-16 08:35:00|||||||||5
1592296800000|2020-06-16 08:40:00|509.4|508.8|508.7|508.1|509.4|508.8|508.3|507.7|125
1592297100000|2020-06-16 08:45:00|508.6|508|508.9|508.3|508.9|508.3|508.6|508|95
1592297400000|2020-06-16 08:50:00|509.2|508.6|509.4|508.8|509.4|508.8|508.9|508.3|35
1592297700000|2020-06-16 08:55:00|509.2|508.6|509.4|508.8|509.4|508.8|509.2|508.6|12
1592298000000|2020-06-16 09:00:00|509.5|508.9|509.4|508.8|509.5|508.9|509.4|508.8|18
1592298300000|2020-06-16 09:05:00|509.5|508.9|509.6|509|509.7|509.1|509.5|508.9|11
1592298600000|2020-06-16 09:10:00|509.4|508.8|509.2|508.6|509.4|508.8|509.1|508.5|21
1592298900000|2020-06-16 09:15:00|509.4|508.8|509.2|508.6|509.4|508.8|509.2|508.6|5
1592299200000|2020-06-16 09:20:00|509|508.4|508.9|508.3|509|508.4|508.8|508.2|27
1592299500000|2020-06-16 09:25:00|508.7|508.1|508.9|508.3|508.9|508.3|508.5|507.9|58
1592299800000|2020-06-16 09:30:00|509|508.4|508.6|508|509.6|509|508.5|507.9|374
1592300100000|2020-06-16 09:35:00|508.7|508.1|508.3|507.7|508.7|508.1|508.3|507.7|4
1592300400000|2020-06-16 09:40:00|508.4|507.8|508.1|507.5|508.4|507.8|507.9|507.3|97
1592300700000|2020-06-16 09:45:00|508.2|507.6|508.1|507.5|508.2|507.6|507.8|507.2|40
1592301000000|2020-06-16 09:50:00|||||||||5
1592301300000|2020-06-16 09:55:00|||||||||11
1592301600000|2020-06-16 10:00:00|||||||||4
1592301900000|2020-06-16 10:05:00|507.9|507.3|507.9|507.3|508.1|507.5|507.7|507.1|50
1592302200000|2020-06-16 10:10:00|507.8|507.2|507.6|507|507.9|507.3|507.6|507|37
1592302500000|2020-06-16 10:15:00|507.7|507.1|507.9|507.3|507.9|507.3|507.7|507.1|31
1592302800000|2020-06-16 10:20:00|507.8|507.2|507.9|507.3|507.9|507.3|507.8|507.2|14
1592303100000|2020-06-16 10:25:00|508|507.4|508.1|507.5|508.1|507.5|507.8|507.2|20
1592303400000|2020-06-16 10:30:00|508|507.4|508.1|507.5|508.1|507.5|507.9|507.3|37
1592303700000|2020-06-16 10:35:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|47
1592304000000|2020-06-16 10:40:00|507.8|507.2|507.7|507.1|507.9|507.3|507.6|507|37
1592304300000|2020-06-16 10:45:00|507.8|507.2|507.9|507.3|507.9|507.3|507.7|507.1|25
1592304600000|2020-06-16 10:50:00|507.8|507.2|507.9|507.3|508|507.4|507.8|507.2|12
1592304900000|2020-06-16 10:55:00|508|507.4|507.9|507.3|508.1|507.5|507.8|507.2|19
1592305200000|2020-06-16 11:00:00|508|507.4|507.6|507|508|507.4|507.6|507|5
1592305500000|2020-06-16 11:05:00|507.7|507.1|507.6|507|507.7|507.1|507.6|507|13
1592305800000|2020-06-16 11:10:00|||||||||15
1592306100000|2020-06-16 11:15:00|||||||||33
1592306400000|2020-06-16 11:20:00|||||||||7
1592306700000|2020-06-16 11:25:00|||||||||29
1592307000000|2020-06-16 11:30:00|507.8|507.2|507.6|507|507.8|507.2|507.6|507|30
1592307300000|2020-06-16 11:35:00|507.8|507.2|507.5|506.9|507.8|507.2|507.5|506.9|95
1592307600000|2020-06-16 11:40:00|507.6|507|508.1|507.5|508.1|507.5|507.2|506.6|214
1592307900000|2020-06-16 11:45:00|508|507.4|507.9|507.3|508.1|507.5|507.8|507.2|18
1592308200000|2020-06-16 11:50:00|507.8|507.2|508.1|507.5|508.1|507.5|507.8|507.2|37
1592308500000|2020-06-16 11:55:00|508|507.4|508.1|507.5|508.1|507.5|508|507.4|36
1592308800000|2020-06-16 12:00:00|508.2|507.6|508.3|507.7|508.6|508|508.1|507.5|46
1592309100000|2020-06-16 12:05:00|508.2|507.6|508|507.4|508.3|507.7|507.9|507.3|20
1592309400000|2020-06-16 12:10:00|507.9|507.3|507.8|507.2|508.1|507.5|507.6|507|36
1592309700000|2020-06-16 12:15:00|507.6|507|507|506.4|507.8|507.2|506.9|506.3|390
1592310000000|2020-06-16 12:20:00|506.9|506.3|507.2|506.6|507.2|506.6|506.8|506.2|75
1592310300000|2020-06-16 12:25:00|507.3|506.7|508|507.4|508|507.4|507.3|506.7|128
1592310600000|2020-06-16 12:30:00|507.9|507.3|507.7|507.1|508|507.4|507.5|506.9|271
1592310900000|2020-06-16 12:35:00|507.6|507|507.9|507.3|508|507.4|507.5|506.9|39
1592311200000|2020-06-16 12:40:00|507.8|507.2|508|507.4|508.1|507.5|507.7|507.1|74
1592314200000|2020-06-16 13:30:00|508.2|507.6|505.6|505|508.2|507.6|505.6|505|2258
1592314500000|2020-06-16 13:35:00|505.5|504.9|504.8|504.2|505.7|505.1|504.2|503.6|779
1592314800000|2020-06-16 13:40:00|504.7|504.1|504.6|504|505.1|504.5|503.6|503|679
1592315100000|2020-06-16 13:45:00|504.5|503.9|502.8|502.2|504.5|503.9|502.8|502.2|1655
1592315400000|2020-06-16 13:50:00|503|502.4|503.5|502.9|504.6|504|502.8|502.2|1149
1592315700000|2020-06-16 13:55:00|503.4|502.8|503.8|503.2|503.8|503.2|503.2|502.6|566
1592316000000|2020-06-16 14:00:00|503.7|503.1|505.6|505|505.6|505|503.3|502.7|446
1592316300000|2020-06-16 14:05:00|505.7|505.1|505.9|505.3|506.1|505.5|505.6|505|486
1592316600000|2020-06-16 14:10:00|505.8|505.2|505.6|505|505.8|505.2|504.7|504.1|391
1592316900000|2020-06-16 14:15:00|505.5|504.9|505|504.4|505.5|504.9|504.7|504.1|194
1592317200000|2020-06-16 14:20:00|504.9|504.3|504.5|503.9|504.9|504.3|504.3|503.7|212
1592317500000|2020-06-16 14:25:00|504.4|503.8|505|504.4|505.1|504.5|504.3|503.7|237
1592317800000|2020-06-16 14:30:00|504.8|504.2|504.8|504.2|505.3|504.7|504.6|504|215
1592318100000|2020-06-16 14:35:00|504.7|504.1|504.3|503.7|505.1|504.5|504.2|503.6|319
1592318400000|2020-06-16 14:40:00|504.5|503.9|504.3|503.7|504.7|504.1|504.1|503.5|675
1592318700000|2020-06-16 14:45:00|504.2|503.6|503.7|503.1|504.3|503.7|503.7|503.1|573
1592319000000|2020-06-16 14:50:00|503.8|503.2|503.1|502.5|503.8|503.2|503.1|502.5|391
1592319300000|2020-06-16 14:55:00|502.8|502.2|502|501.4|502.8|502.2|502|501.4|786
1592319600000|2020-06-16 15:00:00|502.1|501.5|502.3|501.7|502.3|501.7|501.8|501.2|545
1592319900000|2020-06-16 15:05:00|502.2|501.6|501.8|501.2|502.3|501.7|501.6|501|522
1592320200000|2020-06-16 15:10:00|501.7|501.1|502.2|501.6|502.4|501.8|501.6|501|173
1592320500000|2020-06-16 15:15:00|502.1|501.5|502.6|502|503|502.4|502.1|501.5|485
1592320800000|2020-06-16 15:20:00|502.5|501.9|502.6|502|502.8|502.2|502.1|501.5|999
1592321100000|2020-06-16 15:25:00|502.5|501.9|502.6|502|502.8|502.2|502.5|501.9|296
1592321400000|2020-06-16 15:30:00|502.5|501.9|502.3|501.7|502.6|502|501.8|501.2|272
1592321700000|2020-06-16 15:35:00|502.2|501.6|501.6|501|502.3|501.7|501.6|501|240
1592322000000|2020-06-16 15:40:00|501.2|500.6|501|500.4|501.4|500.8|500.8|500.2|439
1592322300000|2020-06-16 15:45:00|500.8|500.2|500.3|499.7|500.8|500.2|500.1|499.5|619
1592322600000|2020-06-16 15:50:00|500.4|499.8|497.1|496.5|500.5|499.9|494.5|493.9|1909
1592322900000|2020-06-16 15:55:00|497|496.4|497.3|496.7|497.7|497.1|495.8|495.2|808
1592323200000|2020-06-16 16:00:00|497.2|496.6|498.1|497.5|498.1|497.5|497.1|496.5|765
1592323500000|2020-06-16 16:05:00|497.9|497.3|497.8|497.2|498.1|497.5|497.8|497.2|461
1592323800000|2020-06-16 16:10:00|498|497.4|499.2|498.6|499.2|498.6|498|497.4|473
1592324100000|2020-06-16 16:15:00|499.1|498.5|497.6|497|499.2|498.6|497.3|496.7|742
1592324400000|2020-06-16 16:20:00|497.8|497.2|497.6|497|498.1|497.5|497.6|497|265
1592324700000|2020-06-16 16:25:00|497.7|497.1|497.5|496.9|497.7|497.1|496.7|496.1|340
1592325000000|2020-06-16 16:30:00|497.3|496.7|498.1|497.5|498.1|497.5|497.2|496.6|357
1592325300000|2020-06-16 16:35:00|497.9|497.3|497.8|497.2|498.1|497.5|497.6|497|677
1592325600000|2020-06-16 16:40:00|497.7|497.1|498.1|497.5|498.3|497.7|497.6|497|250
1592325900000|2020-06-16 16:45:00|497.9|497.3|497.8|497.2|498.1|497.5|497.6|497|471
1592326200000|2020-06-16 16:50:00|497.6|497|498.1|497.5|498.1|497.5|497.6|497|191
1592326500000|2020-06-16 16:55:00|498.5|497.9|498.8|498.2|499|498.4|498.1|497.5|493
1592326800000|2020-06-16 17:00:00|499.1|498.5|498.6|498|499.1|498.5|498.3|497.7|379
1592327100000|2020-06-16 17:05:00|498.5|497.9|497.8|497.2|498.6|498|497.6|497|1582
1592327400000|2020-06-16 17:10:00|497.9|497.3|497.8|497.2|498|497.4|497.5|496.9|141
1592327700000|2020-06-16 17:15:00|498|497.4|498.3|497.7|498.6|498|498|497.4|375
1592328000000|2020-06-16 17:20:00|498.1|497.5|498.8|498.2|498.8|498.2|498.1|497.5|386
1592328300000|2020-06-16 17:25:00|498.6|498|498.7|498.1|499.1|498.5|498.6|498|469
1592328600000|2020-06-16 17:30:00|498.6|498|498.9|498.3|498.9|498.3|498.4|497.8|129
1592328900000|2020-06-16 17:35:00|498.8|498.2|498.7|498.1|498.9|498.3|498.5|497.9|172
1592329200000|2020-06-16 17:40:00|498.6|498|498.6|498|498.8|498.2|498.6|498|288
1592329500000|2020-06-16 17:45:00|498.2|497.6|498.4|497.8|498.6|498|498.1|497.5|204
1592329800000|2020-06-16 17:50:00|498.6|498|498.9|498.3|498.9|498.3|498.3|497.7|158
1592330100000|2020-06-16 17:55:00|499.1|498.5|499.6|499|499.6|499|499|498.4|276
1592330400000|2020-06-16 18:00:00|499.7|499.1|499.5|498.9|500.2|499.6|499.5|498.9|684
1592330700000|2020-06-16 18:05:00|499.7|499.1|500|499.4|500.2|499.6|499.7|499.1|1423
1592331000000|2020-06-16 18:10:00|500.1|499.5|498.8|498.2|500.7|500.1|498.7|498.1|2360
1592331300000|2020-06-16 18:15:00|499|498.4|498.9|498.3|499.1|498.5|498.2|497.6|804
1592352000000|2020-06-17 00:00:00|498|497.4|498.2|497.6|498.2|497.6|497.2|496.6|434
1592352300000|2020-06-17 00:05:00|498.4|497.8|498|497.4|498.4|497.8|498|497.4|102
1592352600000|2020-06-17 00:10:00|497.8|497.2|498.2|497.6|498.4|497.8|497.7|497.1|119
1592352900000|2020-06-17 00:15:00|498.3|497.7|498|497.4|498.5|497.9|498|497.4|89
1592353200000|2020-06-17 00:20:00|498.1|497.5|498.2|497.6|498.5|497.9|498.1|497.5|36
1592353500000|2020-06-17 00:25:00|498.3|497.7|498.3|497.7|498.3|497.7|498.1|497.5|50
1592353800000|2020-06-17 00:30:00|498.2|497.6|498.2|497.6|498.4|497.8|498|497.4|18
1592354100000|2020-06-17 00:35:00|498.1|497.5|498.2|497.6|498.3|497.7|498.1|497.5|8
1592354400000|2020-06-17 00:40:00|498.3|497.7|498.3|497.7|498.3|497.7|498|497.4|15
1592354700000|2020-06-17 00:45:00|498.2|497.6|498.3|497.7|498.3|497.7|498.1|497.5|1
1592355000000|2020-06-17 00:50:00|498.4|497.8|498.3|497.7|498.4|497.8|498.2|497.6|18
1592355300000|2020-06-17 00:55:00|498.2|497.6|498.3|497.7|498.3|497.7|498.1|497.5|24
1592355600000|2020-06-17 01:00:00|498.2|497.6|498.5|497.9|498.5|497.9|498.2|497.6|26
1592355900000|2020-06-17 01:05:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|27
1592356200000|2020-06-17 01:10:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|18
1592356500000|2020-06-17 01:15:00|498.3|497.7|498.3|497.7|498.5|497.9|498.2|497.6|47
1592356800000|2020-06-17 01:20:00|498.4|497.8|498.3|497.7|498.4|497.8|498.3|497.7|14
1592357100000|2020-06-17 01:25:00|||||||||8
1592357400000|2020-06-17 01:30:00|||||||||5
1592357700000|2020-06-17 01:35:00|498.4|497.8|498.3|497.7|498.4|497.8|498.3|497.7|3
1592358000000|2020-06-17 01:40:00|498.4|497.8|498.1|497.5|498.4|497.8|498.1|497.5|20
1592358300000|2020-06-17 01:45:00|498.2|497.6|498.2|497.6|498.3|497.7|498.2|497.6|7
1592358600000|2020-06-17 01:50:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|8
1592358900000|2020-06-17 01:55:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|1
1592359200000|2020-06-17 02:00:00|498|497.4|498|497.4|498.2|497.6|498|497.4|19
1592359500000|2020-06-17 02:05:00|498.2|497.6|498|497.4|498.2|497.6|498|497.4|26
1592359800000|2020-06-17 02:10:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|5
1592360100000|2020-06-17 02:15:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|26
1592360400000|2020-06-17 02:20:00|||||||||4
1592360700000|2020-06-17 02:25:00|497.9|497.3|498|497.4|498|497.4|497.9|497.3|5
1592361000000|2020-06-17 02:30:00|498.3|497.7|498.5|497.9|498.6|498|498.2|497.6|107
1592361300000|2020-06-17 02:35:00|||||||||3
1592361600000|2020-06-17 02:40:00|||||||||3
1592361900000|2020-06-17 02:45:00|498.4|497.8|498.5|497.9|498.5|497.9|498.4|497.8|58
1592362200000|2020-06-17 02:50:00|498.4|497.8|498.7|498.1|498.8|498.2|498.4|497.8|92
1592362500000|2020-06-17 02:55:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|2
1592362800000|2020-06-17 03:00:00|498.8|498.2|497.6|497|498.8|498.2|497.6|497|55
1592363100000|2020-06-17 03:05:00|497.5|496.9|496.6|496|497.5|496.9|495.3|494.7|584
1592363400000|2020-06-17 03:10:00|496.4|495.8|496.3|495.7|496.6|496|495.9|495.3|38
1592363700000|2020-06-17 03:15:00|496.4|495.8|496.4|495.8|496.5|495.9|496.3|495.7|19
1592364000000|2020-06-17 03:20:00|496.5|495.9|496.4|495.8|496.5|495.9|496.4|495.8|14
1592364300000|2020-06-17 03:25:00|496.3|495.7|496.4|495.8|496.4|495.8|496.3|495.7|3
1592364600000|2020-06-17 03:30:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|4
1592364900000|2020-06-17 03:35:00|496.4|495.8|496.3|495.7|496.4|495.8|496.3|495.7|0
1592365200000|2020-06-17 03:40:00|496.4|495.8|496.3|495.7|496.5|495.9|496.3|495.7|4
1592365500000|2020-06-17 03:45:00|496.4|495.8|496.3|495.7|496.5|495.9|496.3|495.7|6
1592365800000|2020-06-17 03:50:00|496.5|495.9|496.4|495.8|496.5|495.9|496.4|495.8|1
1592366100000|2020-06-17 03:55:00|496.5|495.9|496.1|495.5|496.5|495.9|495.9|495.3|62
1592366400000|2020-06-17 04:00:00|496|495.4|496.1|495.5|496.1|495.5|496|495.4|7
1592366700000|2020-06-17 04:05:00|||||||||2
1592367000000|2020-06-17 04:10:00|496|495.4|495.9|495.3|496.1|495.5|495.9|495.3|20
1592367300000|2020-06-17 04:15:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|21
1592367600000|2020-06-17 04:20:00|496.2|495.6|496.6|496|496.6|496|496.2|495.6|42
1592367900000|2020-06-17 04:25:00|496.5|495.9|496.5|495.9|496.5|495.9|496.5|495.9|1
1592368200000|2020-06-17 04:30:00|496.6|496|497.1|496.5|497.1|496.5|496.6|496|32
1592368500000|2020-06-17 04:35:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|16
1592368800000|2020-06-17 04:40:00|497.1|496.5|497.3|496.7|497.3|496.7|497.1|496.5|8
1592369100000|2020-06-17 04:45:00|497.1|496.5|497|496.4|497.2|496.6|496.9|496.3|15
1592369400000|2020-06-17 04:50:00|496.9|496.3|496.9|496.3|497.1|496.5|496.9|496.3|2
1592370000000|2020-06-17 05:00:00|497|496.4|496.8|496.2|497|496.4|496.7|496.1|1
1592370300000|2020-06-17 05:05:00|496.6|496|496.6|496|496.9|496.3|496.6|496|7
1592370600000|2020-06-17 05:10:00|||||||||9
1592370900000|2020-06-17 05:15:00|496.7|496.1|496.9|496.3|496.9|496.3|496.7|496.1|18
1592371200000|2020-06-17 05:20:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|4
1592371500000|2020-06-17 05:25:00|496.5|495.9|496.6|496|496.6|496|496.5|495.9|5
1592371800000|2020-06-17 05:30:00|496.5|495.9|495.8|495.2|496.5|495.9|495.8|495.2|205
1592372100000|2020-06-17 05:35:00|495.9|495.3|495.8|495.2|495.9|495.3|495.7|495.1|13
1592372400000|2020-06-17 05:40:00|495.9|495.3|495.8|495.2|495.9|495.3|495.7|495.1|11
1592372700000|2020-06-17 05:45:00|||||||||1
1592373000000|2020-06-17 05:50:00|495.7|495.1|496.5|495.9|496.5|495.9|495.7|495.1|98
1592373300000|2020-06-17 05:55:00|496.6|496|496.5|495.9|496.6|496|496.5|495.9|14
1592373600000|2020-06-17 06:00:00|496.6|496|496.5|495.9|496.6|496|496.5|495.9|26
1592373900000|2020-06-17 06:05:00|496.6|496|496.6|496|496.6|496|496.6|496|7
1592374200000|2020-06-17 06:10:00|496.7|496.1|496.6|496|496.7|496.1|496.6|496|12
1592374500000|2020-06-17 06:15:00|496.5|495.9|496.8|496.2|496.9|496.3|496.5|495.9|38
1592374800000|2020-06-17 06:20:00|497|496.4|497.5|496.9|497.5|496.9|496.8|496.2|57
1592375100000|2020-06-17 06:25:00|497.4|496.8|497.3|496.7|497.5|496.9|497.2|496.6|22
1592375400000|2020-06-17 06:30:00|497.2|496.6|497.6|497|497.6|497|497.2|496.6|19
1592375700000|2020-06-17 06:35:00|497.5|496.9|497.5|496.9|497.6|497|497.5|496.9|6
1592376000000|2020-06-17 06:40:00|497.6|497|497.2|496.6|497.6|497|497.2|496.6|7
1592376300000|2020-06-17 06:45:00|||||||||1
1592376600000|2020-06-17 06:50:00|497|496.4|497|496.4|497|496.4|497|496.4|13
1592376900000|2020-06-17 06:55:00|496.7|496.1|497.2|496.6|497.2|496.6|496.7|496.1|20
1592377200000|2020-06-17 07:00:00|497.1|496.5|496.8|496.2|497.1|496.5|496.4|495.8|228
1592377500000|2020-06-17 07:05:00|496.7|496.1|496.9|496.3|497.1|496.5|496.7|496.1|32
1592377800000|2020-06-17 07:10:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|19
1592378100000|2020-06-17 07:15:00|||||||||11
1592378400000|2020-06-17 07:20:00|496.8|496.2|496.5|495.9|496.9|496.3|496.2|495.6|408
1592378700000|2020-06-17 07:25:00|496.7|496.1|496.6|496|496.9|496.3|496.5|495.9|69
1592379000000|2020-06-17 07:30:00|496.5|495.9|496.4|495.8|496.7|496.1|496.4|495.8|21
1592379300000|2020-06-17 07:35:00|496.5|495.9|495.7|495.1|496.5|495.9|495.7|495.1|47
1592379600000|2020-06-17 07:40:00|495.9|495.3|495.9|495.3|496.1|495.5|495.9|495.3|28
1592379900000|2020-06-17 07:45:00|495.8|495.2|495.7|495.1|495.9|495.3|495.7|495.1|16
1592380200000|2020-06-17 07:50:00|495.6|495|495.7|495.1|495.7|495.1|495.6|495|5
1592380500000|2020-06-17 07:55:00|495.6|495|495.4|494.8|495.7|495.1|495.2|494.6|45
1592380800000|2020-06-17 08:00:00|495.5|494.9|495.6|495|495.6|495|495.4|494.8|47
1592381100000|2020-06-17 08:05:00|495.7|495.1|495.9|495.3|495.9|495.3|495.6|495|76
1592381400000|2020-06-17 08:10:00|496.1|495.5|496.4|495.8|496.4|495.8|495.9|495.3|32
1592381700000|2020-06-17 08:15:00|496.5|495.9|496.4|495.8|496.5|495.9|496.4|495.8|28
1592382000000|2020-06-17 08:20:00|496.5|495.9|496.6|496|496.6|496|496.4|495.8|35
1592382300000|2020-06-17 08:25:00|496.5|495.9|496.6|496|496.7|496.1|496.5|495.9|3
1592382600000|2020-06-17 08:30:00|496.7|496.1|496.2|495.6|496.7|496.1|496.2|495.6|25
1592382900000|2020-06-17 08:35:00|496.1|495.5|495.9|495.3|496.1|495.5|495.9|495.3|70
1592383200000|2020-06-17 08:40:00|496.1|495.5|496.3|495.7|496.6|496|496.1|495.5|70
1592383500000|2020-06-17 08:45:00|496.2|495.6|496.6|496|496.6|496|496.2|495.6|25
1592383800000|2020-06-17 08:50:00|496.7|496.1|496.1|495.5|496.7|496.1|496|495.4|17
1592384100000|2020-06-17 08:55:00|496|495.4|495.9|495.3|496|495.4|495.9|495.3|204
1592384400000|2020-06-17 09:00:00|495.7|495.1|495.9|495.3|495.9|495.3|495.6|495|110
1592384700000|2020-06-17 09:05:00|495.8|495.2|495.9|495.3|495.9|495.3|495.7|495.1|21
1592385000000|2020-06-17 09:10:00|495.8|495.2|495.6|495|495.9|495.3|495.6|495|33
1592385300000|2020-06-17 09:15:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|90
1592385600000|2020-06-17 09:20:00|495.3|494.7|495.2|494.6|495.4|494.8|495.1|494.5|290
1592385900000|2020-06-17 09:25:00|495.1|494.5|495.4|494.8|495.4|494.8|495.1|494.5|6
1592386200000|2020-06-17 09:30:00|495.3|494.7|495.8|495.2|495.8|495.2|495.3|494.7|29
1592386500000|2020-06-17 09:35:00|495.7|495.1|495.8|495.2|495.8|495.2|495.7|495.1|9
1592386800000|2020-06-17 09:40:00|496.1|495.5|495.8|495.2|496.1|495.5|495.8|495.2|171
1592387100000|2020-06-17 09:45:00|495.6|495|496|495.4|496|495.4|495.5|494.9|236
1592387400000|2020-06-17 09:50:00|495.9|495.3|496.1|495.5|496.1|495.5|495.9|495.3|22
1592387700000|2020-06-17 09:55:00|||||||||48
1592388000000|2020-06-17 10:00:00|496.4|495.8|496.2|495.6|496.4|495.8|496.2|495.6|41
1592388300000|2020-06-17 10:05:00|496.1|495.5|496.1|495.5|496.9|496.3|496.1|495.5|58
1592388600000|2020-06-17 10:10:00|496.2|495.6|495.6|495|496.2|495.6|495.6|495|228
1592388900000|2020-06-17 10:15:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|28
1592389200000|2020-06-17 10:20:00|495.5|494.9|495.6|495|495.7|495.1|494.6|494|271
1592389500000|2020-06-17 10:25:00|495.8|495.2|495.6|495|495.8|495.2|495.6|495|13
1592389800000|2020-06-17 10:30:00|495.7|495.1|495.9|495.3|495.9|495.3|495.6|495|12
1592390100000|2020-06-17 10:35:00|496|495.4|496|495.4|496|495.4|495.9|495.3|13
1592390400000|2020-06-17 10:40:00|495.9|495.3|495.5|494.9|495.9|495.3|495.4|494.8|19
1592390700000|2020-06-17 10:45:00|495.4|494.8|495.4|494.8|495.5|494.9|495.3|494.7|46
1592391000000|2020-06-17 10:50:00|495.5|494.9|495.5|494.9|495.5|494.9|495.4|494.8|5
1592391300000|2020-06-17 10:55:00|495.4|494.8|495.4|494.8|495.4|494.8|495.4|494.8|4
1592391600000|2020-06-17 11:00:00|495.5|494.9|495.4|494.8|495.6|495|495.4|494.8|0
1592391900000|2020-06-17 11:05:00|495.3|494.7|495.3|494.7|495.4|494.8|495.3|494.7|41
1592392200000|2020-06-17 11:10:00|495.4|494.8|495.4|494.8|495.5|494.9|495.3|494.7|8
1592392500000|2020-06-17 11:15:00|495.3|494.7|495.3|494.7|495.4|494.8|495.3|494.7|11
1592392800000|2020-06-17 11:20:00|495.1|494.5|495|494.4|495.1|494.5|495|494.4|34
1592393100000|2020-06-17 11:25:00|495.1|494.5|495.1|494.5|495.1|494.5|495.1|494.5|14
1592393400000|2020-06-17 11:30:00|494.9|494.3|495.1|494.5|495.1|494.5|494.9|494.3|20
1592393700000|2020-06-17 11:35:00|495.3|494.7|495.3|494.7|495.4|494.8|495.3|494.7|43
1592394000000|2020-06-17 11:40:00|495.2|494.6|495.3|494.7|495.3|494.7|495.2|494.6|22
1592394300000|2020-06-17 11:45:00|495.4|494.8|495.2|494.6|495.5|494.9|495.2|494.6|216
1592394600000|2020-06-17 11:50:00|495.3|494.7|495|494.4|495.3|494.7|495|494.4|55
1592394900000|2020-06-17 11:55:00|495.1|494.5|495.1|494.5|495.2|494.6|495.1|494.5|16
1592395200000|2020-06-17 12:00:00|495.2|494.6|495.3|494.7|495.4|494.8|495.2|494.6|103
1592395500000|2020-06-17 12:05:00|495.4|494.8|495.3|494.7|495.4|494.8|495.3|494.7|12
1592395800000|2020-06-17 12:10:00|||||||||2
1592396100000|2020-06-17 12:15:00|495|494.4|495|494.4|495|494.4|494.8|494.2|188
1592396400000|2020-06-17 12:20:00|494.9|494.3|494.7|494.1|495|494.4|494.7|494.1|239
1592396700000|2020-06-17 12:25:00|494.8|494.2|494.7|494.1|494.8|494.2|494.7|494.1|625
1592397000000|2020-06-17 12:30:00|494.5|493.9|494.6|494|494.8|494.2|494.5|493.9|136
1592397300000|2020-06-17 12:35:00|494.5|493.9|494.8|494.2|494.9|494.3|494.5|493.9|101
1592397600000|2020-06-17 12:40:00|494.9|494.3|494.9|494.3|495.2|494.6|494.8|494.2|117
1592400600000|2020-06-17 13:30:00|495.1|494.5|494.4|493.8|495.4|494.8|493.9|493.3|3026
1592400900000|2020-06-17 13:35:00|494.2|493.6|494.4|493.8|494.7|494.1|493.3|492.7|1287
1592401200000|2020-06-17 13:40:00|494.1|493.5|494.7|494.1|495.1|494.5|493.9|493.3|447
1592401500000|2020-06-17 13:45:00|494.6|494|494.2|493.6|494.7|494.1|493.7|493.1|237
1592401800000|2020-06-17 13:50:00|494.4|493.8|493.9|493.3|494.4|493.8|493.6|493|792
1592402100000|2020-06-17 13:55:00|493.7|493.1|493.4|492.8|494.3|493.7|493.4|492.8|320
1592402400000|2020-06-17 14:00:00|493.6|493|493.2|492.6|493.7|493.1|493.2|492.6|419
1592402700000|2020-06-17 14:05:00|492.9|492.3|492.6|492|493|492.3|492.2|491.6|913
1592403000000|2020-06-17 14:10:00|492.5|491.9|492.2|491.6|492.7|492.1|492.2|491.6|249
1592403300000|2020-06-17 14:15:00|492.1|491.5|491.6|491|492.4|491.8|491.4|490.8|1237
1592403600000|2020-06-17 14:20:00|491.7|491.1|491.6|491|491.8|491.2|491.3|490.7|1085
1592403900000|2020-06-17 14:25:00|491.7|491.1|492.1|491.5|492.7|492.1|491.7|491.1|277
1592404200000|2020-06-17 14:30:00|492.2|491.6|491.1|490.5|492.3|491.7|490.9|490.3|533
1592404500000|2020-06-17 14:35:00|491.2|490.6|491.6|491|491.8|491.2|490.7|490.1|1302
1592404800000|2020-06-17 14:40:00|491.5|490.9|492.1|491.5|492.6|492|491.3|490.7|445
1592405100000|2020-06-17 14:45:00|491.8|491.2|492.1|491.5|492.1|491.5|491.3|490.7|244
1592405400000|2020-06-17 14:50:00|492.2|491.6|492.6|492|492.7|492.1|491.8|491.2|286
1592405700000|2020-06-17 14:55:00|492.7|492.1|491.6|491|492.8|492.2|491.6|491|240
1592406000000|2020-06-17 15:00:00|491.5|490.9|490.8|490.2|491.6|491|490.8|490.2|216
1592406300000|2020-06-17 15:05:00|490.9|490.3|490.9|490.3|491.2|490.6|490.8|490.2|153
1592406600000|2020-06-17 15:10:00|491.2|490.6|491.2|490.6|491.6|491|491|490.4|185
1592406900000|2020-06-17 15:15:00|491.3|490.7|491.2|490.6|491.7|491.1|491.1|490.5|183
1592407200000|2020-06-17 15:20:00|491.3|490.7|491.3|490.7|491.3|490.7|491.1|490.5|173
1592407500000|2020-06-17 15:25:00|491.2|490.6|491.1|490.5|491.3|490.7|490.9|490.3|111
1592407800000|2020-06-17 15:30:00|490.9|490.3|491|490.4|491.1|490.5|490.9|490.3|124
1592408100000|2020-06-17 15:35:00|491.2|490.6|492|491.4|492.1|491.5|491|490.4|496
1592408400000|2020-06-17 15:40:00|492.1|491.5|494.1|493.5|494.1|493.5|492.1|491.5|2147
1592408700000|2020-06-17 15:45:00|494.2|493.6|493.4|492.8|495.1|494.5|492.5|491.9|1013
1592409000000|2020-06-17 15:50:00|493.6|493|493.4|492.8|494.2|493.6|493.1|492.5|252
1592409300000|2020-06-17 15:55:00|493.5|492.9|492.4|491.8|493.7|493.1|492|491.4|290
1592409600000|2020-06-17 16:00:00|492.7|492.1|492.7|492.1|492.7|492.1|492.2|491.6|224
1592409900000|2020-06-17 16:05:00|492.9|492.3|492.9|492.3|492.9|492.3|492.4|491.8|201
1592410200000|2020-06-17 16:10:00|492.8|492.2|492.4|491.8|492.8|492.2|492.2|491.6|310
1592410500000|2020-06-17 16:15:00|492.5|491.9|492.1|491.5|492.9|492.3|491.8|491.2|904
1592410800000|2020-06-17 16:20:00|492|491.4|492.4|491.8|492.8|492.2|491.9|491.3|275
1592411100000|2020-06-17 16:25:00|492.6|492|493.4|492.8|493.4|492.8|492.6|492|176
1592411400000|2020-06-17 16:30:00|493.5|492.9|494.5|493.9|494.8|494.2|493.3|492.7|987
1592411700000|2020-06-17 16:35:00|494.4|493.8|494.3|493.7|494.4|493.8|494|493.4|131
1592412000000|2020-06-17 16:40:00|494.4|493.8|494.9|494.3|495|494.4|494.3|493.7|161
1592412300000|2020-06-17 16:45:00|494.8|494.2|493.7|493.1|494.8|494.2|492.7|492.1|664
1592412600000|2020-06-17 16:50:00|493.6|493|493.4|492.8|493.9|493.3|493.3|492.7|106
1592412900000|2020-06-17 16:55:00|493.5|492.9|493.7|493.1|493.7|493.1|493.2|492.6|85
1592413200000|2020-06-17 17:00:00|493.6|493|493.8|493.2|494|493.4|493.4|492.8|167
1592413500000|2020-06-17 17:05:00|493.5|492.9|493.3|492.7|493.5|492.9|493.3|492.7|89
1592413800000|2020-06-17 17:10:00|493.2|492.6|493.4|492.8|493.8|493.2|493.2|492.6|70
1592414100000|2020-06-17 17:15:00|493.3|492.7|493.2|492.6|493.5|492.9|492.7|492.1|320
1592414400000|2020-06-17 17:20:00|493.3|492.7|493.9|493.3|494|493.4|493.2|492.6|210
1592414700000|2020-06-17 17:25:00|494|493.4|493.8|493.2|494.2|493.6|493.8|493.2|60
1592415000000|2020-06-17 17:30:00|493.6|493|493.5|492.9|493.9|493.3|493.3|492.7|119
1592415300000|2020-06-17 17:35:00|493.6|493|493.8|493.2|494|493.4|493.5|492.9|112
1592415600000|2020-06-17 17:40:00|493.7|493.1|494|493.4|494|493.4|493.5|492.9|95
1592415900000|2020-06-17 17:45:00|493.9|493.3|494|493.4|494.2|493.6|493.7|493.1|209
1592416200000|2020-06-17 17:50:00|493.9|493.3|493.8|493.2|494|493.4|493.5|492.9|484
1592416500000|2020-06-17 17:55:00|494|493.4|492.9|492.3|494|493.4|492.9|492.3|181
1592416800000|2020-06-17 18:00:00|493|492.4|492|491.4|493.2|492.6|491.9|491.3|286
1592417100000|2020-06-17 18:05:00|492.1|491.5|492|491.4|492.3|491.7|491.7|491.1|481
1592417400000|2020-06-17 18:10:00|491.9|491.3|491.7|491.1|492.4|491.8|491.6|491|1522
1592417700000|2020-06-17 18:15:00|491.9|491.3|491.9|491.3|492.2|491.6|491.4|490.8|1033
1592438400000|2020-06-18 00:00:00|491.7|491.1|490.7|490.1|491.7|491.1|490.5|489.9|249
1592438700000|2020-06-18 00:05:00|490.8|490.2|491.2|490.6|491.2|490.6|490.6|490|53
1592439000000|2020-06-18 00:10:00|491.3|490.7|490.9|490.3|491.3|490.7|490.9|490.3|34
1592439300000|2020-06-18 00:15:00|490.7|490.1|490.1|489.5|490.9|490.3|489.9|489.3|123
1592439600000|2020-06-18 00:20:00|490.2|489.6|490.3|489.7|490.4|489.8|490.2|489.6|21
1592439900000|2020-06-18 00:25:00|490.4|489.8|490.1|489.5|490.4|489.8|490.1|489.5|32
1592440200000|2020-06-18 00:30:00|489.9|489.3|489.9|489.3|490.3|489.7|489.9|489.3|35
1592440500000|2020-06-18 00:35:00|489.7|489.1|489.7|489.1|489.7|489.1|489.7|489.1|17
1592440800000|2020-06-18 00:40:00|||||||||4
1592441100000|2020-06-18 00:45:00|||||||||11
1592441400000|2020-06-18 00:50:00|489.9|489.3|489.9|489.3|489.9|489.3|489.8|489.2|19
1592441700000|2020-06-18 00:55:00|489.8|489.2|489.9|489.3|489.9|489.3|489.7|489.1|13
1592442000000|2020-06-18 01:00:00|490|489.4|489.9|489.3|490|489.4|489.9|489.3|10
1592442300000|2020-06-18 01:05:00|490.1|489.5|489.9|489.3|490.1|489.5|489.8|489.2|37
1592442600000|2020-06-18 01:10:00|490.1|489.5|490.3|489.7|490.3|489.7|490.1|489.5|21
1592442900000|2020-06-18 01:15:00|490.2|489.6|490.3|489.7|490.3|489.7|490.2|489.6|12
1592443200000|2020-06-18 01:20:00|490.2|489.6|490.2|489.6|490.2|489.6|490|489.4|7
1592443500000|2020-06-18 01:25:00|490|489.4|490|489.4|490|489.4|490|489.4|4
1592443800000|2020-06-18 01:30:00|489.8|489.2|489.7|489.1|489.8|489.2|489.7|489.1|9
1592444100000|2020-06-18 01:35:00|489.8|489.2|489.7|489.1|489.8|489.2|489.7|489.1|14
1592444400000|2020-06-18 01:40:00|||||||||3
1592444700000|2020-06-18 01:45:00|||||||||3
1592445000000|2020-06-18 01:50:00|489.6|489|489.9|489.3|490.1|489.5|489.6|489|1301
1592445300000|2020-06-18 01:55:00|489.8|489.2|490|489.4|490|489.4|489.8|489.2|13
1592445600000|2020-06-18 02:00:00|||||||||2
1592445900000|2020-06-18 02:05:00|490.3|489.7|490.2|489.6|490.4|489.8|490.2|489.6|24
1592446200000|2020-06-18 02:10:00|||||||||17
1592446500000|2020-06-18 02:15:00|490.3|489.7|490.2|489.6|490.3|489.7|490|489.4|18
1592446800000|2020-06-18 02:20:00|490.1|489.5|490.2|489.6|490.2|489.6|490.1|489.5|4
1592447100000|2020-06-18 02:25:00|490.3|489.7|490.2|489.6|490.4|489.8|490.2|489.6|68
1592447400000|2020-06-18 02:30:00|490.1|489.5|490.3|489.7|490.3|489.7|490.1|489.5|8
1592447700000|2020-06-18 02:35:00|490.2|489.6|490.3|489.7|490.3|489.7|490.2|489.6|6
1592448000000|2020-06-18 02:40:00|490.5|489.9|490.5|489.9|490.6|490|490.5|489.9|23
1592448300000|2020-06-18 02:45:00|490.4|489.8|490.4|489.8|490.4|489.8|490.2|489.6|16
1592448600000|2020-06-18 02:50:00|490.3|489.7|490.5|489.9|490.5|489.9|490.2|489.6|13
1592448900000|2020-06-18 02:55:00|490.4|489.8|490.4|489.8|490.5|489.9|490.2|489.6|13
1592449200000|2020-06-18 03:00:00|490.2|489.6|490.5|489.9|490.5|489.9|490.2|489.6|21
1592449500000|2020-06-18 03:05:00|490.4|489.8|490.4|489.8|490.6|490|490.3|489.7|38
1592449800000|2020-06-18 03:10:00|490.5|489.9|490.6|490|490.6|490|490.5|489.9|0
1592450100000|2020-06-18 03:15:00|||||||||1
1592450700000|2020-06-18 03:25:00|490.8|490.2|490.4|489.8|490.8|490.2|490.4|489.8|55
1592451000000|2020-06-18 03:30:00|490.3|489.7|490.3|489.7|490.3|489.7|490.2|489.6|6
1592451300000|2020-06-18 03:35:00|490.4|489.8|490.4|489.8|490.4|489.8|490.4|489.8|0
1592451600000|2020-06-18 03:40:00|490.5|489.9|490.4|489.8|490.5|489.9|490.4|489.8|30
1592451900000|2020-06-18 03:45:00|||||||||1
1592452200000|2020-06-18 03:50:00|490.3|489.7|490.4|489.8|490.4|489.8|490.3|489.7|1
1592452500000|2020-06-18 03:55:00|||||||||4
1592452800000|2020-06-18 04:00:00|490.5|489.9|490.5|489.9|490.5|489.9|490.5|489.9|4
1592453100000|2020-06-18 04:05:00|490.4|489.8|490.6|490|490.6|490|490.4|489.8|41
1592453400000|2020-06-18 04:10:00|490.5|489.9|490.5|489.9|490.5|489.9|490.5|489.9|2
1592453700000|2020-06-18 04:15:00|||||||||6
1592454300000|2020-06-18 04:25:00|||||||||5
1592454600000|2020-06-18 04:30:00|490.6|490|490.7|490.1|490.7|490.1|490.6|490|2
1592454900000|2020-06-18 04:35:00|490.8|490.2|490.7|490.1|490.8|490.2|490.7|490.1|8
1592455200000|2020-06-18 04:40:00|490.9|490.3|491|490.4|491|490.4|490.9|490.3|3
1592455500000|2020-06-18 04:45:00|491.1|490.5|491.2|490.6|491.2|490.6|491.1|490.5|3
1592455800000|2020-06-18 04:50:00|491.3|490.7|491.4|490.8|491.5|490.9|491.2|490.6|12
1592456100000|2020-06-18 04:55:00|491.3|490.7|491.6|491|491.6|491|491.2|490.6|18
1592456400000|2020-06-18 05:00:00|491.5|490.9|491.5|490.9|491.7|491.1|491.5|490.9|22
1592456700000|2020-06-18 05:05:00|||||||||4
1592457000000|2020-06-18 05:10:00|491.3|490.7|491.4|490.8|491.5|490.9|491.3|490.7|4
1592457300000|2020-06-18 05:15:00|491.3|490.7|491.2|490.6|491.3|490.7|491.1|490.5|12
1592457600000|2020-06-18 05:20:00|491.1|490.5|491|490.4|491.2|490.6|491|490.4|6
1592457900000|2020-06-18 05:25:00|490.8|490.2|491|490.4|491|490.4|490.8|490.2|16
1592458200000|2020-06-18 05:30:00|||||||||3
1592458500000|2020-06-18 05:35:00|491.2|490.6|491.2|490.6|491.2|490.6|491.2|490.6|9
1592458800000|2020-06-18 05:40:00|491.4|490.8|491.2|490.6|491.5|490.9|491.2|490.6|9
1592459100000|2020-06-18 05:45:00|||||||||22
1592459400000|2020-06-18 05:50:00|||||||||2
1592459700000|2020-06-18 05:55:00|491.5|490.9|491.5|490.9|491.5|490.9|491.5|490.9|5
1592460000000|2020-06-18 06:00:00|491.2|490.6|491.2|490.6|491.5|490.9|491.2|490.6|24
1592460300000|2020-06-18 06:05:00|||||||||7
1592461200000|2020-06-18 06:20:00|491.5|490.9|491.5|490.9|491.6|491|491.5|490.9|25
1592461500000|2020-06-18 06:25:00|491.6|491|491.2|490.6|491.6|491|491.2|490.6|17
1592461800000|2020-06-18 06:30:00|491.6|491|491.7|491.1|491.8|491.2|491.6|491|59
1592462100000|2020-06-18 06:35:00|491.8|491.2|491.7|491.1|491.9|491.3|491.7|491.1|14
1592462400000|2020-06-18 06:40:00|491.8|491.2|492.1|491.5|492.1|491.5|491.7|491.1|25
1592462700000|2020-06-18 06:45:00|492|491.4|492|491.4|492.1|491.5|492|491.4|2
1592463000000|2020-06-18 06:50:00|492.1|491.5|492|491.4|492.1|491.5|492|491.4|2
1592463300000|2020-06-18 06:55:00|492.1|491.5|492.1|491.5|492.1|491.5|492|491.4|6
1592463600000|2020-06-18 07:00:00|492.3|491.7|492|491.4|492.3|491.7|492|491.4|26
1592463900000|2020-06-18 07:05:00|491.9|491.3|492|491.4|492|491.4|491.7|491.1|26
1592464200000|2020-06-18 07:10:00|491.7|491.1|492.4|491.8|492.4|491.8|491.7|491.1|30
1592464500000|2020-06-18 07:15:00|492.3|491.7|492.2|491.6|492.5|491.9|492.1|491.5|19
1592464800000|2020-06-18 07:20:00|492.1|491.5|492.2|491.6|492.4|491.8|491.7|491.1|37
1592465100000|2020-06-18 07:25:00|492|491.4|492.2|491.6|492.2|491.6|491.8|491.2|21
1592465400000|2020-06-18 07:30:00|492.3|491.7|493.1|492.5|493.2|492.6|492.3|491.7|51
1592465700000|2020-06-18 07:35:00|493.2|492.6|494.7|494.1|494.8|494.2|493.1|492.5|178
1592466000000|2020-06-18 07:40:00|494.6|494|492.6|492|494.6|494|492.6|492|133
1592466300000|2020-06-18 07:45:00|492.7|492.1|492.9|492.3|493|492.4|492.4|491.8|137
1592466600000|2020-06-18 07:50:00|492.8|492.2|493.9|493.3|494.1|493.5|492.8|492.2|29
1592466900000|2020-06-18 07:55:00|493.8|493.2|493.8|493.2|494|493.4|493.8|493.2|6
1592467200000|2020-06-18 08:00:00|493.7|493.1|494.6|494|494.6|494|493.7|493.1|50
1592467500000|2020-06-18 08:05:00|494.5|493.9|494.2|493.6|494.6|494|494.2|493.6|40
1592467800000|2020-06-18 08:10:00|494.1|493.5|494.4|493.8|494.4|493.8|493.8|493.2|73
1592468100000|2020-06-18 08:15:00|494.3|493.7|494.3|493.7|494.5|493.9|494.1|493.5|418
1592468400000|2020-06-18 08:20:00|||||||||2
1592468700000|2020-06-18 08:25:00|||||||||51
1592469000000|2020-06-18 08:30:00|494.6|494|494.8|494.2|494.8|494.2|494.6|494|52
1592469300000|2020-06-18 08:35:00|494.9|494.3|494.5|493.9|494.9|494.3|494.3|493.7|452
1592469600000|2020-06-18 08:40:00|494.6|494|494.5|493.9|494.7|494.1|494.5|493.9|10
1592469900000|2020-06-18 08:45:00|494.6|494|493.6|493|495.2|494.6|493.6|493|231
1592470200000|2020-06-18 08:50:00|493.8|493.2|492.5|491.9|493.8|493.2|492.2|491.6|468
1592470500000|2020-06-18 08:55:00|492.7|492.1|493.2|492.6|493.2|492.6|492.7|492.1|49
1592470800000|2020-06-18 09:00:00|493.5|492.9|493.5|492.9|493.7|493.1|493.5|492.9|39
1592471100000|2020-06-18 09:05:00|493.7|493.1|493.5|492.9|493.9|493.3|493.5|492.9|10
1592471400000|2020-06-18 09:10:00|493.7|493.1|493.7|493.1|493.7|493.1|493.5|492.9|11
1592471700000|2020-06-18 09:15:00|||||||||3
1592472000000|2020-06-18 09:20:00|493.6|493|494.2|493.6|494.6|494|493.5|492.9|30
1592472300000|2020-06-18 09:25:00|494.1|493.5|493.7|493.1|494.2|493.6|493.7|493.1|9
1592472600000|2020-06-18 09:30:00|493.8|493.2|493.8|493.2|494.1|493.5|493.8|493.2|11
1592472900000|2020-06-18 09:35:00|493.9|493.3|493.8|493.2|494|493.4|493.7|493.1|4
1592473200000|2020-06-18 09:40:00|493.7|493.1|493.8|493.2|494|493.4|493.7|493.1|5
1592473500000|2020-06-18 09:45:00|493.7|493.1|493.6|493|493.8|493.2|493.5|492.9|6
1592473800000|2020-06-18 09:50:00|493.7|493.1|493.5|492.9|493.8|493.2|493.4|492.8|2
1592474100000|2020-06-18 09:55:00|493.4|492.8|493.8|493.2|494|493.4|493.4|492.8|21
1592474400000|2020-06-18 10:00:00|493.7|493.1|493.5|492.9|493.8|493.2|493.3|492.7|16
1592474700000|2020-06-18 10:05:00|493.4|492.8|493|492.4|493.5|492.9|492.9|492.3|30
1592475000000|2020-06-18 10:10:00|493.3|492.7|493.5|492.9|493.5|492.9|493.3|492.7|41
1592475300000|2020-06-18 10:15:00|493.6|493|493.3|492.7|493.7|493.1|493.3|492.7|3
1592475600000|2020-06-18 10:20:00|493.5|492.9|493.5|492.9|493.6|493|493.3|492.7|123
1592475900000|2020-06-18 10:25:00|493.7|493.1|494.5|493.9|494.8|494.2|493.7|493.1|290
1592476200000|2020-06-18 10:30:00|494.4|493.8|494.4|493.8|494.6|494|494.2|493.6|120
1592476500000|2020-06-18 10:35:00|494.6|494|494.6|494|494.6|494|494.1|493.5|80
1592476800000|2020-06-18 10:40:00|494.5|493.9|494.6|494|494.6|494|494.3|493.7|20
1592477100000|2020-06-18 10:45:00|494.7|494.1|494.6|494|494.7|494.1|494.4|493.8|6
1592477400000|2020-06-18 10:50:00|494.4|493.8|494.7|494.1|494.8|494.2|494.3|493.7|38
1592477700000|2020-06-18 10:55:00|494.6|494|494.7|494.1|494.8|494.2|494.6|494|3
1592478000000|2020-06-18 11:00:00|494.8|494.2|494.7|494.1|494.8|494.2|494.7|494.1|20
1592478300000|2020-06-18 11:05:00|494.6|494|494.8|494.2|494.8|494.2|494.5|493.9|15
1592478600000|2020-06-18 11:10:00|495|494.4|494.7|494.1|495|494.4|494.5|493.9|29
1592478900000|2020-06-18 11:15:00|494.8|494.2|494.7|494.1|494.8|494.2|494.2|493.6|275
1592479200000|2020-06-18 11:20:00|494.6|494|494|493.4|494.6|494|494|493.4|40
1592479500000|2020-06-18 11:25:00|493.8|493.2|494|493.4|494|493.4|493.7|493.1|43
1592479800000|2020-06-18 11:30:00|493.9|493.3|493.8|493.2|493.9|493.3|493.7|493.1|11
1592480100000|2020-06-18 11:35:00|493.7|493.1|494|493.4|494.2|493.6|493.7|493.1|20
1592480400000|2020-06-18 11:40:00|493.9|493.3|493.7|493.1|494|493.4|493.7|493.1|1
1592480700000|2020-06-18 11:45:00|493.9|493.3|493.7|493.1|493.9|493.3|493.7|493.1|18
1592481000000|2020-06-18 11:50:00|493.6|493|494|493.4|494|493.4|493.5|492.9|36
1592481300000|2020-06-18 11:55:00|494.1|493.5|494.5|493.9|495|494.4|494.1|493.5|85
1592481600000|2020-06-18 12:00:00|494.2|493.6|494.1|493.5|494.2|493.6|494.1|493.5|67
1592481900000|2020-06-18 12:05:00|494|493.4|493.8|493.2|494|493.4|493.2|492.6|60
1592482200000|2020-06-18 12:10:00|493.7|493.1|493|492.4|493.7|493.1|493|492.4|19
1592482500000|2020-06-18 12:15:00|493.1|492.5|493|492.4|493.2|492.6|493|492.4|25
1592482800000|2020-06-18 12:20:00|493.1|492.5|493|492.4|493.5|492.9|493|492.4|22
1592483100000|2020-06-18 12:25:00|493.1|492.5|493.2|492.6|493.5|492.9|493|492.4|527
1592483400000|2020-06-18 12:30:00|493.3|492.7|493.5|492.9|493.7|493.1|493.2|492.6|37
1592483700000|2020-06-18 12:35:00|493.3|492.7|493.1|492.5|493.3|492.7|493.1|492.5|9
1592484000000|2020-06-18 12:40:00|493.2|492.6|493.8|493.2|494.3|493.5|493|492.4|607
1592487000000|2020-06-18 13:30:00|493.4|492.8|490.8|490.2|493.4|492.8|490.5|489.9|1419
1592487300000|2020-06-18 13:35:00|490.7|490.1|490.7|490.1|491.2|490.6|490|489.4|818
1592487600000|2020-06-18 13:40:00|490.6|490|489.6|489|490.7|490.1|489.5|488.9|801
1592487900000|2020-06-18 13:45:00|489.7|489.1|489.8|489.2|489.9|489.3|489|488.4|319
1592488200000|2020-06-18 13:50:00|489.9|489.3|489.8|489.2|490.3|489.7|489.5|488.9|312
1592488500000|2020-06-18 13:55:00|490|489.4|490.2|489.6|490.4|489.8|489.5|488.9|195
1592488800000|2020-06-18 14:00:00|490.1|489.5|490|489.4|490.7|490.1|489.5|488.9|200
1592489100000|2020-06-18 14:05:00|490.1|489.5|490.9|490.3|490.9|490.3|490|489.4|480
1592489400000|2020-06-18 14:10:00|490.8|490.2|491|490.4|491.1|490.5|490.6|490|216
1592489700000|2020-06-18 14:15:00|490.9|490.3|490.2|489.6|491|490.4|490.1|489.5|361
1592490000000|2020-06-18 14:20:00|490.4|489.8|489.5|488.9|490.4|489.8|489.5|488.9|270
1592490300000|2020-06-18 14:25:00|489.4|488.8|488.5|487.9|489.6|489|488.2|487.6|1030
1592490600000|2020-06-18 14:30:00|488.6|488|488.9|488.3|489.1|488.5|488.2|487.6|355
1592490900000|2020-06-18 14:35:00|488.8|488.2|488.9|488.3|489.6|489|488.5|487.9|499
1592491200000|2020-06-18 14:40:00|489|488.4|489.4|488.8|489.6|489|489|488.4|458
1592491500000|2020-06-18 14:45:00|489.2|488.6|489.6|489|489.6|489|489.2|488.6|196
1592491800000|2020-06-18 14:50:00|489.8|489.2|491|490.4|491.4|490.8|489.8|489.2|447
1592492100000|2020-06-18 14:55:00|490.9|490.3|491.4|490.8|491.5|490.9|490.7|490.1|208
1592492400000|2020-06-18 15:00:00|491.5|490.9|491|490.4|491.5|490.9|491|490.4|274
1592492700000|2020-06-18 15:05:00|490.7|490.1|489.9|489.3|490.9|490.3|489.8|489.2|466
1592493000000|2020-06-18 15:10:00|489.7|489.1|489.6|489|489.8|489.2|489.4|488.8|152
1592493300000|2020-06-18 15:15:00|489.7|489.1|489.7|489.1|489.9|489.3|489.5|488.9|169
1592493600000|2020-06-18 15:20:00|489.6|489|489.2|488.6|489.6|489|489.2|488.6|307
1592493900000|2020-06-18 15:25:00|489|488.4|488.7|488.1|489.2|488.6|488.7|488.1|132
1592494200000|2020-06-18 15:30:00|488.6|488|488.1|487.5|488.7|488.1|487.9|487.3|390
1592494500000|2020-06-18 15:35:00|488|487.4|488.5|487.9|488.5|487.9|487.9|487.3|291
1592494800000|2020-06-18 15:40:00|488.4|487.8|487.7|487.1|488.5|487.9|487.5|486.9|335
1592495100000|2020-06-18 15:45:00|487.9|487.3|487.7|487.1|488.2|487.6|487.7|487.1|195
1592495400000|2020-06-18 15:50:00|487.5|486.9|487.7|487.1|488.2|487.6|487.5|486.9|194
1592495700000|2020-06-18 15:55:00|487.6|487|488.6|488|488.6|488|487.5|486.9|313
1592496000000|2020-06-18 16:00:00|488.7|488.1|488.4|487.8|488.7|488.1|488.1|487.5|89
1592496300000|2020-06-18 16:05:00|488.6|488|488|487.4|488.6|488|487.6|487|334
1592496600000|2020-06-18 16:10:00|487.9|487.3|487.7|487.1|488|487.4|487.6|487|230
1592496900000|2020-06-18 16:15:00|487.8|487.2|487|486.4|487.9|487.3|487|486.4|281
1592497200000|2020-06-18 16:20:00|487.1|486.5|486.6|486|487.1|486.5|486.5|485.9|971
1592497500000|2020-06-18 16:25:00|486.7|486.1|486.6|486|486.7|486.1|486.1|485.5|1025
1592497800000|2020-06-18 16:30:00|486.5|485.9|486.6|486|486.9|486.3|486.3|485.7|338
1592498100000|2020-06-18 16:35:00|486.5|485.9|485.9|485.3|486.5|485.9|485.9|485.3|276
1592498400000|2020-06-18 16:40:00|485.8|485.2|486|485.4|486|485.4|485.5|484.9|561
1592498700000|2020-06-18 16:45:00|485.9|485.3|486.1|485.5|486.4|485.8|485.9|485.3|171
1592499000000|2020-06-18 16:50:00|486|485.4|486.4|485.8|486.4|485.8|485.8|485.2|557
1592499300000|2020-06-18 16:55:00|486.5|485.9|485.5|484.9|486.9|486.3|485.3|484.7|695
1592499600000|2020-06-18 17:00:00|485.6|485|485.5|484.9|485.8|485.2|485.5|484.9|144
1592499900000|2020-06-18 17:05:00|485.6|485|484.3|483.7|485.8|485.2|483.8|483.2|1050
1592500200000|2020-06-18 17:10:00|484.4|483.8|485.3|484.7|485.4|484.8|484.1|483.5|588
1592500500000|2020-06-18 17:15:00|485.1|484.5|484.8|484.2|485.4|484.8|484.8|484.2|700
1592500800000|2020-06-18 17:20:00|485|484.4|484.6|484|485|484.4|484.1|483.5|1663
1592501100000|2020-06-18 17:25:00|484.9|484.3|485.4|484.8|485.4|484.8|484.9|484.3|173
1592501400000|2020-06-18 17:30:00|485.3|484.7|485.9|485.3|486|485.4|485.3|484.7|416
1592501700000|2020-06-18 17:35:00|486|485.4|486|485.4|486.3|485.7|485.5|484.9|631
1592502000000|2020-06-18 17:40:00|485.9|485.3|486.4|485.8|486.5|485.9|485.9|485.3|73
1592502300000|2020-06-18 17:45:00|486.5|485.9|486.6|486|486.9|486.3|486.4|485.8|175
1592502600000|2020-06-18 17:50:00|486.8|486.2|486.4|485.8|487.1|486.5|486.3|485.7|210
1592502900000|2020-06-18 17:55:00|486.5|485.9|486.6|486|486.8|486.2|486.5|485.9|131
1592503200000|2020-06-18 18:00:00|486.7|486.1|486.6|486|486.9|486.3|486.4|485.8|827
1592503500000|2020-06-18 18:05:00|486.5|485.9|486.8|486.2|487|486.4|486.5|485.9|389
1592503800000|2020-06-18 18:10:00|487|486.4|486.6|486|487.5|486.9|486|485.4|1010
1592504100000|2020-06-18 18:15:00|486.5|485.9|486.5|485.9|486.9|486.3|486.3|485.7|566
1592524800000|2020-06-19 00:00:00|486.4|485.8|485.9|485.3|486.4|485.8|485.6|485|1542
1592525100000|2020-06-19 00:05:00|485.7|485.1|485.3|484.7|485.8|485.2|485.3|484.7|169
1592525400000|2020-06-19 00:10:00|485.4|484.8|485|484.4|485.4|484.8|484.7|484.1|66
1592525700000|2020-06-19 00:15:00|485.1|484.5|485.2|484.6|485.2|484.6|484.9|484.3|57
1592526000000|2020-06-19 00:20:00|485|484.4|485.7|485.1|485.7|485.1|485|484.4|5
1592526300000|2020-06-19 00:25:00|485.6|485|485.8|485.2|485.8|485.2|485.4|484.8|72
1592526600000|2020-06-19 00:30:00|485.7|485.1|485.7|485.1|485.9|485.3|485.6|485|2
1592526900000|2020-06-19 00:35:00|||||||||19
1592527200000|2020-06-19 00:40:00|||||||||26
1592527500000|2020-06-19 00:45:00|485.8|485.2|485.7|485.1|486.2|485.6|485.7|485.1|40
1592527800000|2020-06-19 00:50:00|485.8|485.2|485.9|485.3|486|485.4|485.7|485.1|3
1592528100000|2020-06-19 00:55:00|485.8|485.2|485.8|485.2|485.8|485.2|485.8|485.2|0
1592528400000|2020-06-19 01:00:00|485.7|485.1|485.9|485.3|485.9|485.3|485.7|485.1|3
1592528700000|2020-06-19 01:05:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|0
1592529000000|2020-06-19 01:10:00|486|485.4|485.9|485.3|486|485.4|485.7|485.1|6
1592529300000|2020-06-19 01:15:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|7
1592529600000|2020-06-19 01:20:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|0
1592529900000|2020-06-19 01:25:00|485.7|485.1|486.3|485.7|486.3|485.7|485.7|485.1|15
1592530200000|2020-06-19 01:30:00|486.5|485.9|486.6|486|486.9|486.3|486.5|485.9|48
1592530500000|2020-06-19 01:35:00|486.7|486.1|486.9|486.3|486.9|486.3|486.7|486.1|13
1592530800000|2020-06-19 01:40:00|486.8|486.2|486.4|485.8|486.8|486.2|486.4|485.8|24
1592531100000|2020-06-19 01:45:00|486.5|485.9|486.6|486|486.6|486|486.4|485.8|5
1592531400000|2020-06-19 01:50:00|486.7|486.1|486.6|486|486.7|486.1|486.6|486|1
1592531700000|2020-06-19 01:55:00|486.7|486.1|486.6|486|486.7|486.1|486.5|485.9|2
1592532000000|2020-06-19 02:00:00|486.5|485.9|486.4|485.8|486.5|485.9|486.2|485.6|8
1592532300000|2020-06-19 02:05:00|486.3|485.7|486.4|485.8|486.4|485.8|486.2|485.6|6
1592532600000|2020-06-19 02:10:00|486.3|485.7|486|485.4|486.3|485.7|485.7|485.1|35
1592532900000|2020-06-19 02:15:00|485.9|485.3|486|485.4|486|485.4|485.9|485.3|8
1592533200000|2020-06-19 02:20:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|1
1592533500000|2020-06-19 02:25:00|485.8|485.2|485.8|485.2|485.8|485.2|485.8|485.2|0
1592533800000|2020-06-19 02:30:00|485.7|485.1|486.1|485.5|486.1|485.5|485.7|485.1|3
1592534100000|2020-06-19 02:35:00|||||||||3
1592534400000|2020-06-19 02:40:00|486|485.4|486.1|485.5|486.1|485.5|486|485.4|2
1592534700000|2020-06-19 02:45:00|486|485.4|485.9|485.3|486.1|485.5|485.8|485.2|29
1592535300000|2020-06-19 02:55:00|485.8|485.2|485.9|485.3|486|485.4|485.8|485.2|7
1592535600000|2020-06-19 03:00:00|485.7|485.1|485.9|485.3|485.9|485.3|485.7|485.1|0
1592536200000|2020-06-19 03:10:00|485.8|485.2|485.8|485.2|485.9|485.3|485.8|485.2|2
1592536500000|2020-06-19 03:15:00|||||||||2
1592536800000|2020-06-19 03:20:00|485.9|485.3|485.7|485.1|485.9|485.3|485.7|485.1|1
1592537100000|2020-06-19 03:25:00|||||||||3
1592537400000|2020-06-19 03:30:00|||||||||1
1592537700000|2020-06-19 03:35:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|1
1592538000000|2020-06-19 03:40:00|||||||||10
1592538300000|2020-06-19 03:45:00|485.6|485|485.7|485.1|485.7|485.1|485.6|485|1
1592538600000|2020-06-19 03:50:00|||||||||5
1592539200000|2020-06-19 04:00:00|485.6|485|485.7|485.1|485.7|485.1|485.6|485|0
1592539500000|2020-06-19 04:05:00|485.6|485|485.7|485.1|485.7|485.1|485.6|485|0
1592540100000|2020-06-19 04:15:00|485.4|484.8|485.4|484.8|485.4|484.8|485.4|484.8|14
1592540400000|2020-06-19 04:20:00|485.5|484.9|485.5|484.9|485.5|484.9|485.4|484.8|5
1592540700000|2020-06-19 04:25:00|485.4|484.8|485.5|484.9|485.5|484.9|485.4|484.8|1
1592541000000|2020-06-19 04:30:00|485.6|485|486|485.4|486|485.4|485.6|485|0
1592541600000|2020-06-19 04:40:00|485.9|485.3|486|485.4|486|485.4|485.9|485.3|1
1592542200000|2020-06-19 04:50:00|486.2|485.6|486.2|485.6|486.2|485.6|486.2|485.6|0
1592542500000|2020-06-19 04:55:00|486|485.4|486.2|485.6|486.2|485.6|486|485.4|5
1592542800000|2020-06-19 05:00:00|486.3|485.7|486.2|485.6|486.3|485.7|486.2|485.6|3
1592543100000|2020-06-19 05:05:00|486.1|485.5|485.6|485|486.2|485.6|485.6|485|4
1592543400000|2020-06-19 05:10:00|485.7|485.1|485.7|485.1|485.8|485.2|485.7|485.1|1
1592543700000|2020-06-19 05:15:00|485.6|485|485.8|485.2|485.8|485.2|485.5|484.9|6
1592544000000|2020-06-19 05:20:00|486|485.4|486|485.4|486|485.4|485.8|485.2|3
1592544300000|2020-06-19 05:25:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|0
1592544600000|2020-06-19 05:30:00|485.8|485.2|485.8|485.2|485.9|485.3|485.8|485.2|0
1592544900000|2020-06-19 05:35:00|485.9|485.3|485.8|485.2|485.9|485.3|485.8|485.2|0
1592545200000|2020-06-19 05:40:00|485.5|484.9|485.6|485|485.8|485.2|485.5|484.9|12
1592545500000|2020-06-19 05:45:00|485.7|485.1|485.5|484.9|485.7|485.1|485.5|484.9|3
1592545800000|2020-06-19 05:50:00|485.6|485|485.8|485.2|485.8|485.2|485.6|485|0
1592546100000|2020-06-19 05:55:00|485.7|485.1|485.9|485.3|485.9|485.3|485.7|485.1|1
1592546400000|2020-06-19 06:00:00|486|485.4|485.8|485.2|486|485.4|485.7|485.1|3
1592546700000|2020-06-19 06:05:00|485.9|485.3|485.7|485.1|485.9|485.3|485.7|485.1|4
1592547000000|2020-06-19 06:10:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|15
1592547300000|2020-06-19 06:15:00|485.8|485.2|485.8|485.2|485.8|485.2|485.7|485.1|6
1592547600000|2020-06-19 06:20:00|485.7|485.1|485.7|485.1|485.8|485.2|485.7|485.1|13
1592547900000|2020-06-19 06:25:00|485.5|484.9|485.8|485.2|485.8|485.2|485.5|484.9|2
1592548200000|2020-06-19 06:30:00|485.9|485.3|486|485.4|486|485.4|485.8|485.2|25
1592548500000|2020-06-19 06:35:00|486.1|485.5|486.3|485.7|486.4|485.8|486|485.4|29
1592548800000|2020-06-19 06:40:00|486.5|485.9|486.5|485.9|486.6|486|486.5|485.9|6
1592549100000|2020-06-19 06:45:00|486.4|485.8|485.9|485.3|486.5|485.9|485.9|485.3|4
1592549400000|2020-06-19 06:50:00|486|485.4|486.2|485.6|486.3|485.7|486|485.4|2
1592549700000|2020-06-19 06:55:00|486.3|485.7|486.3|485.7|486.3|485.7|486.2|485.6|1
1592550000000|2020-06-19 07:00:00|486.4|485.8|486.5|485.9|486.5|485.9|486.3|485.7|3
1592550300000|2020-06-19 07:05:00|486.3|485.7|486.3|485.7|486.5|485.9|486.3|485.7|3
1592550600000|2020-06-19 07:10:00|486.2|485.6|486.4|485.8|486.4|485.8|486.1|485.5|1
1592550900000|2020-06-19 07:15:00|486.2|485.6|486.2|485.6|486.2|485.6|485.8|485.2|274
1592551200000|2020-06-19 07:20:00|486.1|485.5|486.3|485.7|486.4|485.8|486|485.4|12
1592551500000|2020-06-19 07:25:00|486.2|485.6|486.2|485.6|486.4|485.8|486.2|485.6|2
1592551800000|2020-06-19 07:30:00|486.3|485.7|486.2|485.6|486.4|485.8|486.2|485.6|19
1592552100000|2020-06-19 07:35:00|486.3|485.7|486.2|485.6|486.4|485.8|485.9|485.3|2
1592552400000|2020-06-19 07:40:00|486|485.4|486|485.4|486.2|485.6|485.9|485.3|7
1592552700000|2020-06-19 07:45:00|485.8|485.2|485.7|485.1|485.9|485.3|485.7|485.1|4
1592553000000|2020-06-19 07:50:00|485.8|485.2|485.8|485.2|485.8|485.2|485.7|485.1|5
1592553300000|2020-06-19 07:55:00|485.7|485.1|486.3|485.7|486.3|485.7|485.7|485.1|25
1592553600000|2020-06-19 08:00:00|486.2|485.6|486.2|485.6|486.3|485.7|486|485.4|8
1592553900000|2020-06-19 08:05:00|486.1|485.5|486.1|485.5|486.3|485.7|486|485.4|5
1592554200000|2020-06-19 08:10:00|486.2|485.6|486.5|485.9|486.5|485.9|486.2|485.6|7
1592554500000|2020-06-19 08:15:00|486.8|486.2|487|486.4|487|486.4|486.5|485.9|44
1592554800000|2020-06-19 08:20:00|487.1|486.5|487|486.4|487.1|486.5|486.6|486|16
1592555100000|2020-06-19 08:25:00|486.8|486.2|486.7|486.1|486.8|486.2|486.5|485.9|57
1592555400000|2020-06-19 08:30:00|486.8|486.2|486.7|486.1|486.8|486.2|486.5|485.9|5
1592555700000|2020-06-19 08:35:00|486.5|485.9|487|486.4|487.2|486.6|486.4|485.8|9
1592556000000|2020-06-19 08:40:00|486.9|486.3|486.7|486.1|487.1|486.5|486.6|486|33
1592556300000|2020-06-19 08:45:00|486.5|485.9|486.5|485.9|486.6|486|486.4|485.8|6
1592556600000|2020-06-19 08:50:00|486.4|485.8|486.2|485.6|486.5|485.9|486.2|485.6|10
1592556900000|2020-06-19 08:55:00|486.3|485.7|486.3|485.7|486.3|485.7|486.1|485.5|12
1592557200000|2020-06-19 09:00:00|||||||||71
1592557500000|2020-06-19 09:05:00|486.1|485.5|486.8|486.2|486.8|486.2|486.1|485.5|40
1592557800000|2020-06-19 09:10:00|486.7|486.1|486.7|486.1|486.8|486.2|486.7|486.1|7
1592558100000|2020-06-19 09:15:00|486.6|486|486.6|486|486.8|486.2|486.5|485.9|43
1592558400000|2020-06-19 09:20:00|486.8|486.2|486.8|486.2|486.8|486.2|486.6|486|6
1592558700000|2020-06-19 09:25:00|487|486.4|487|486.4|487|486.4|487|486.4|6
1592559300000|2020-06-19 09:35:00|486.8|486.2|488|487.4|488.2|487.6|486.8|486.2|85
1592559600000|2020-06-19 09:40:00|487.9|487.3|487.5|486.9|487.9|487.3|487.3|486.7|32
1592559900000|2020-06-19 09:45:00|487.4|486.8|488.2|487.6|488.2|487.6|487.2|486.6|56
1592560200000|2020-06-19 09:50:00|488.1|487.5|488|487.4|488.7|488.1|487.8|487.2|96
1592560500000|2020-06-19 09:55:00|488.2|487.6|488.5|487.9|488.5|487.9|488.1|487.5|16
1592560800000|2020-06-19 10:00:00|488.6|488|488|487.4|488.6|488|488|487.4|18
1592561100000|2020-06-19 10:05:00|487.8|487.2|487.6|487|488|487.4|487.5|486.9|5
1592561400000|2020-06-19 10:10:00|487.7|487.1|487.4|486.8|487.7|487.1|487.4|486.8|3
1592561700000|2020-06-19 10:15:00|487.3|486.7|487.2|486.6|487.3|486.7|486.8|486.2|23
1592562000000|2020-06-19 10:20:00|487.1|486.5|487|486.4|487.1|486.5|487|486.4|4
1592562300000|2020-06-19 10:25:00|486.9|486.3|487.2|486.6|487.2|486.6|486.9|486.3|4
1592562600000|2020-06-19 10:30:00|487.1|486.5|487.3|486.7|487.3|486.7|487|486.4|100
1592562900000|2020-06-19 10:35:00|487.4|486.8|487.4|486.8|487.5|486.9|487.3|486.7|605
1592563200000|2020-06-19 10:40:00|487.5|486.9|487.8|487.2|487.8|487.2|487.5|486.9|14
1592563500000|2020-06-19 10:45:00|487.7|487.1|487.7|487.1|487.8|487.2|487.6|487|4
1592563800000|2020-06-19 10:50:00|487.6|487|487.6|487|487.6|487|487.6|487|5
1592564100000|2020-06-19 10:55:00|487.7|487.1|487.6|487|487.8|487.2|487.5|486.9|7
1592564400000|2020-06-19 11:00:00|487.5|486.9|487.6|487|487.6|487|487.5|486.9|30
1592564700000|2020-06-19 11:05:00|487.5|486.9|487.8|487.2|487.8|487.2|487.5|486.9|16
1592565000000|2020-06-19 11:10:00|487.6|487|487.5|486.9|487.8|487.2|487.5|486.9|59
1592565300000|2020-06-19 11:15:00|||||||||8
1592565600000|2020-06-19 11:20:00|||||||||43
1592565900000|2020-06-19 11:25:00|||||||||1
1592566200000|2020-06-19 11:30:00|487.4|486.8|486.9|486.3|487.4|486.8|486.9|486.3|60
1592566500000|2020-06-19 11:35:00|487.1|486.5|487|486.4|487.5|486.9|486.8|486.2|254
1592566800000|2020-06-19 11:40:00|487.1|486.5|486.6|486|487.2|486.6|486.1|485.5|312
1592567100000|2020-06-19 11:45:00|486.7|486.1|486.7|486.1|486.8|486.2|486.5|485.9|52
1592567400000|2020-06-19 11:50:00|486.4|485.8|486.3|485.7|486.4|485.8|486.1|485.5|16
1592567700000|2020-06-19 11:55:00|486.2|485.6|486.4|485.8|486.5|485.9|486.2|485.6|39
1592568000000|2020-06-19 12:00:00|486.5|485.9|486.4|485.8|486.5|485.9|486.2|485.6|21
1592568300000|2020-06-19 12:05:00|486.3|485.7|486.5|485.9|486.5|485.9|486|485.4|33
1592568600000|2020-06-19 12:10:00|486.6|486|486.3|485.7|486.7|486.1|486.3|485.7|39
1592568900000|2020-06-19 12:15:00|486.4|485.8|486|485.4|486.4|485.8|486|485.4|25
1592569200000|2020-06-19 12:20:00|485.9|485.3|486.5|485.9|486.5|485.9|485.9|485.3|302
1592569500000|2020-06-19 12:25:00|486.4|485.8|486|485.4|486.5|485.9|486|485.4|17
1592569800000|2020-06-19 12:30:00|485.9|485.3|486|485.4|486.4|485.8|485.8|485.2|116
1592570100000|2020-06-19 12:35:00|485.9|485.3|485.5|484.9|485.9|485.3|485.4|484.8|356
1592570400000|2020-06-19 12:40:00|485.6|485|485.9|485.3|486.1|485.5|485.6|485|888
1592573400000|2020-06-19 13:30:00|486.1|485.5|484.8|484.2|486.1|485.5|484.8|484.2|965
1592573700000|2020-06-19 13:35:00|484.7|484.1|484.1|483.5|485|484.4|483.6|483|1019
1592574000000|2020-06-19 13:40:00|484|483.4|482.8|482.2|484.3|483.7|482.8|482.2|1278
1592574300000|2020-06-19 13:45:00|482.7|482.1|482|481.4|482.8|482.2|481.5|480.9|1600
1592574600000|2020-06-19 13:50:00|481.9|481.3|481.8|481.2|482|481.4|481.8|481.2|449
1592574900000|2020-06-19 13:55:00|482|481.4|480.7|480.1|482|481.4|480.4|479.8|1369
1592575200000|2020-06-19 14:00:00|480.3|478.8|481.5|480.9|481.7|481.1|479.7|478.8|2015
1592575500000|2020-06-19 14:05:00|481.7|481.1|483|482.4|483|482.4|481.4|480.8|444
1592575800000|2020-06-19 14:10:00|483.2|482.6|483.9|483.3|484.8|484.2|483|482.4|625
1592576100000|2020-06-19 14:15:00|483.7|483.1|483|482.4|483.7|483.1|482.4|481.8|396
1592576400000|2020-06-19 14:20:00|482.8|482.2|482.9|482.3|483.2|482.6|482.8|482.2|222
1592576700000|2020-06-19 14:25:00|482.8|482.2|482|481.4|482.9|482.3|481.8|481.2|567
1592577000000|2020-06-19 14:30:00|481.9|481.3|481.3|480.7|482|481.4|481.2|480.6|255
1592577300000|2020-06-19 14:35:00|481.2|480.6|481|480.4|481.3|480.7|480.8|480.2|287
1592577600000|2020-06-19 14:40:00|481.2|480.6|481.3|480.7|482.2|481.6|481.1|480.5|2165
1592577900000|2020-06-19 14:45:00|481.2|480.6|481.3|480.7|481.8|481.2|481.1|480.5|208
1592578200000|2020-06-19 14:50:00|481.1|480.5|482.5|481.9|482.5|481.9|480.9|480.3|720
1592578500000|2020-06-19 14:55:00|482.4|481.8|481.8|481.2|482.5|481.9|481.6|481|1552
1592578800000|2020-06-19 15:00:00|481.9|481.3|482.8|482.2|483|482.4|481.8|481.2|1238
1592579100000|2020-06-19 15:05:00|483|482.4|482.9|482.3|483.5|482.9|482.6|482|1123
1592579400000|2020-06-19 15:10:00|483|482.4|482.9|482.3|483.1|482.5|482.8|482.2|246
1592579700000|2020-06-19 15:15:00|483|482.4|483.4|482.8|483.9|483.3|482.6|482|614
1592580000000|2020-06-19 15:20:00|483.1|482.5|484.1|483.5|484.5|483.9|483.1|482.5|368
1592580300000|2020-06-19 15:25:00|484.3|483.7|484.4|483.8|484.4|483.8|484|483.4|249
1592580600000|2020-06-19 15:30:00|484.3|483.7|484.4|483.8|485.1|484.5|484.3|483.7|220
1592580900000|2020-06-19 15:35:00|484.3|483.7|484.4|483.8|484.9|484.3|484.2|483.6|1249
1592581200000|2020-06-19 15:40:00|484.6|484|484.2|483.6|484.6|484|483.9|483.3|263
1592581500000|2020-06-19 15:45:00|484.4|483.8|484.5|483.9|484.7|484.1|484.1|483.5|237
1592581800000|2020-06-19 15:50:00|484.4|483.8|484.2|483.6|484.4|483.8|484|483.4|160
1592582100000|2020-06-19 15:55:00|484.4|483.8|484|483.4|484.5|483.9|483.9|483.3|397
1592582400000|2020-06-19 16:00:00|484.1|483.5|484|483.4|484.1|483.5|483.5|482.9|381
1592582700000|2020-06-19 16:05:00|484.1|483.5|484|483.4|484.3|483.7|483.5|482.9|650
1592583000000|2020-06-19 16:10:00|484.2|483.6|485.6|485|485.7|485.1|484.2|483.6|320
1592583300000|2020-06-19 16:15:00|485.7|485.1|485.8|485.2|486.2|485.6|485.3|484.7|643
1592583600000|2020-06-19 16:20:00|485.7|485.1|485.7|485.1|486|485.4|485.3|484.7|162
1592583900000|2020-06-19 16:25:00|485.8|485.2|485.8|485.2|486.1|485.5|485.4|484.8|279
1592584200000|2020-06-19 16:30:00|485.7|485.1|486.2|485.6|486.3|485.7|485.3|484.7|715
1592584500000|2020-06-19 16:35:00|486.1|485.5|486.5|485.9|486.7|486.1|486.1|485.5|661
1592584800000|2020-06-19 16:40:00|486.2|485.6|486.5|485.9|486.7|486.1|486.2|485.6|230
1592585100000|2020-06-19 16:45:00|486.3|485.7|486.8|486.2|486.9|486.3|486.3|485.7|212
1592585400000|2020-06-19 16:50:00|487|486.4|487.8|487.2|487.8|487.2|487|486.4|173
1592585700000|2020-06-19 16:55:00|487.7|487.1|487.8|487.2|487.8|487.2|487.3|486.7|495
1592586000000|2020-06-19 17:00:00|487.6|487|488.1|487.5|488.3|487.7|487.6|487|519
1592586300000|2020-06-19 17:05:00|488|487.4|487.8|487.2|488.1|487.5|487.6|487|672
1592586600000|2020-06-19 17:10:00|487.7|487.1|487.9|487.3|488.1|487.5|487.6|487|147
1592586900000|2020-06-19 17:15:00|488.1|487.5|488.1|487.5|488.1|487.5|487.8|487.2|83
1592587200000|2020-06-19 17:20:00|488|487.4|486.1|485.5|488.1|487.5|486|485.4|213
1592587500000|2020-06-19 17:25:00|486.2|485.6|486.8|486.2|487|486.4|486.2|485.6|96
1592587800000|2020-06-19 17:30:00|487|486.4|486.3|485.7|487|486.4|486.3|485.7|65
1592588100000|2020-06-19 17:35:00|486.5|485.9|487.1|486.5|487.1|486.5|486.5|485.9|111
1592588400000|2020-06-19 17:40:00|487|486.4|485.8|485.2|487|486.4|485.8|485.2|198
1592588700000|2020-06-19 17:45:00|485.7|485.1|485.6|485|485.8|485.2|485.6|485|728
1592589000000|2020-06-19 17:50:00|485.4|484.8|485.9|485.3|485.9|485.3|485.4|484.8|216
1592589300000|2020-06-19 17:55:00|486.1|485.5|484.6|484|486.1|485.5|484.4|483.8|305
1592589600000|2020-06-19 18:00:00|484.4|483.8|485|484.4|485.7|485.1|484.4|483.8|394
1592589900000|2020-06-19 18:05:00|484.9|484.3|484.8|484.2|485.1|484.5|484.6|484|269
1592590200000|2020-06-19 18:10:00|484.6|484|483.8|483.2|484.9|484.3|483.6|483|1063
1592590500000|2020-06-19 18:15:00|484.1|483.5|484.2|483.6|484.6|484|483.9|483.3|456
1592784000000|2020-06-22 00:00:00|483.4|482.8|484.7|484.1|485|484.4|483|482.4|139
1592784300000|2020-06-22 00:05:00|484.8|484.2|484.2|483.6|484.8|484.2|484.1|483.5|34
1592784600000|2020-06-22 00:10:00|484.1|483.5|484|483.4|484.2|483.6|484|483.4|57
1592784900000|2020-06-22 00:15:00|484.2|483.6|483.7|483.1|484.2|483.6|483.5|482.9|25
1592785200000|2020-06-22 00:20:00|483.5|482.9|483.5|482.9|483.6|483|483.2|482.6|32
1592785500000|2020-06-22 00:25:00|483|482.4|483.2|482.6|483.2|482.6|482.6|482|26
1592785800000|2020-06-22 00:30:00|483.3|482.7|483.3|482.7|483.3|482.7|483.3|482.7|24
1592786100000|2020-06-22 00:35:00|483.2|482.6|482.8|482.2|483.2|482.6|482.8|482.2|19
1592786400000|2020-06-22 00:40:00|483|482.4|483.3|482.7|483.3|482.7|483|482.4|10
1592786700000|2020-06-22 00:45:00|483.4|482.8|483.2|482.6|483.5|482.9|483.2|482.6|3
1592787000000|2020-06-22 00:50:00|483.1|482.5|483.2|482.6|483.2|482.6|483.1|482.5|1
1592787300000|2020-06-22 00:55:00|||||||||3
1592787600000|2020-06-22 01:00:00|483.3|482.7|483.5|482.9|483.5|482.9|483.3|482.7|5
1592787900000|2020-06-22 01:05:00|||||||||1
1592788200000|2020-06-22 01:10:00|483.6|483|483.3|482.7|483.6|483|483.3|482.7|8
1592788500000|2020-06-22 01:15:00|483.2|482.6|483|482.4|483.3|482.7|483|482.4|1
1592788800000|2020-06-22 01:20:00|483.1|482.5|483.3|482.7|483.3|482.7|483|482.4|5
1592789100000|2020-06-22 01:25:00|483.1|482.5|483.2|482.6|483.2|482.6|483|482.4|4
1592789400000|2020-06-22 01:30:00|483.3|482.7|483|482.4|483.3|482.7|483|482.4|3
1592789700000|2020-06-22 01:35:00|482.8|482.2|482.8|482.2|482.8|482.2|482.7|482.1|8
1592790000000|2020-06-22 01:40:00|482.9|482.3|482.8|482.2|483|482.4|482.8|482.2|11
1592790300000|2020-06-22 01:45:00|483|482.4|482.8|482.2|483|482.4|482.8|482.2|0
1592790600000|2020-06-22 01:50:00|482.7|482.1|482.8|482.2|482.8|482.2|482.7|482.1|6
1592790900000|2020-06-22 01:55:00|482.7|482.1|482.5|481.9|482.7|482.1|482.5|481.9|1
1592791200000|2020-06-22 02:00:00|482.7|482.1|482.6|482|482.7|482.1|482.5|481.9|3
1592791500000|2020-06-22 02:05:00|482.5|481.9|482.7|482.1|482.7|482.1|482.5|481.9|37
1592791800000|2020-06-22 02:10:00|482.5|481.9|482.3|481.7|482.5|481.9|482.3|481.7|2
1592792100000|2020-06-22 02:15:00|482.2|481.6|482.3|481.7|482.4|481.8|482.2|481.6|5
1592792400000|2020-06-22 02:20:00|482.5|481.9|482.5|481.9|482.6|482|482.3|481.7|7
1592792700000|2020-06-22 02:25:00|482.4|481.8|482.5|481.9|482.5|481.9|482.3|481.7|4
1592793000000|2020-06-22 02:30:00|482.3|481.7|482.5|481.9|482.5|481.9|482.2|481.6|6
1592793300000|2020-06-22 02:35:00|482.4|481.8|482.5|481.9|482.5|481.9|482.3|481.7|2
1592793600000|2020-06-22 02:40:00|482.3|481.7|482.3|481.7|482.3|481.7|482.3|481.7|0
1592793900000|2020-06-22 02:45:00|482.4|481.8|482.3|481.7|482.4|481.8|482.3|481.7|3
1592794200000|2020-06-22 02:50:00|482.2|481.6|482.3|481.7|482.3|481.7|482.2|481.6|1
1592794800000|2020-06-22 03:00:00|482.5|481.9|482.5|481.9|482.5|481.9|482.3|481.7|8
1592795100000|2020-06-22 03:05:00|482.4|481.8|482.2|481.6|482.5|481.9|482.1|481.5|4
1592795400000|2020-06-22 03:10:00|482.3|481.7|482.3|481.7|482.3|481.7|482.2|481.6|5
1592795700000|2020-06-22 03:15:00|482.2|481.6|482.1|481.5|482.3|481.7|482.1|481.5|0
1592796000000|2020-06-22 03:20:00|482.2|481.6|482.3|481.7|482.4|481.8|482.2|481.6|0
1592796300000|2020-06-22 03:25:00|482.2|481.6|482.4|481.8|482.5|481.9|482.2|481.6|3
1592796600000|2020-06-22 03:30:00|482.5|481.9|482.5|481.9|482.5|481.9|482.3|481.7|1
1592796900000|2020-06-22 03:35:00|482.3|481.7|482.3|481.7|482.3|481.7|482.3|481.7|6
1592797800000|2020-06-22 03:50:00|482.5|481.9|482.5|481.9|482.8|482.2|482.5|481.9|10
1592798400000|2020-06-22 04:00:00|482.3|481.7|482.3|481.7|482.3|481.7|482.3|481.7|6
1592799000000|2020-06-22 04:10:00|||||||||1
1592799300000|2020-06-22 04:15:00|||||||||1
1592800200000|2020-06-22 04:30:00|482.5|481.9|483.1|482.5|483.1|482.5|482.5|481.9|4
1592800500000|2020-06-22 04:35:00|483|482.4|483|482.4|483|482.4|483|482.4|11
1592800800000|2020-06-22 04:40:00|483.1|482.5|483.3|482.7|483.5|482.9|483|482.4|7
1592801100000|2020-06-22 04:45:00|483.2|482.6|483.3|482.7|483.3|482.7|483.1|482.5|1
1592801400000|2020-06-22 04:50:00|483|482.4|483.5|482.9|483.5|482.9|483|482.4|1
1592801700000|2020-06-22 04:55:00|483.3|482.7|483.3|482.7|483.5|482.9|483.3|482.7|3
1592802000000|2020-06-22 05:00:00|483.1|482.5|483.1|482.5|483.3|482.7|483.1|482.5|1
1592802300000|2020-06-22 05:05:00|483|482.4|482.8|482.2|483|482.4|482.8|482.2|1
1592802600000|2020-06-22 05:10:00|||||||||1
1592802900000|2020-06-22 05:15:00|||||||||2
1592803200000|2020-06-22 05:20:00|482.7|482.1|482.5|481.9|482.7|482.1|482.5|481.9|1
1592804100000|2020-06-22 05:35:00|482.6|482|482.3|481.7|482.6|482|482.3|481.7|1
1592804400000|2020-06-22 05:40:00|482.2|481.6|481.6|481|482.3|481.7|481.5|480.9|45
1592804700000|2020-06-22 05:45:00|481.3|480.7|481.9|481.3|482|481.4|481.3|480.7|58
1592805000000|2020-06-22 05:50:00|482|481.4|481.8|481.2|482|481.4|481.8|481.2|4
1592805600000|2020-06-22 06:00:00|||||||||9
1592805900000|2020-06-22 06:05:00|481.9|481.3|482.1|481.5|482.1|481.5|481.9|481.3|7
1592806200000|2020-06-22 06:10:00|482|481.4|481.8|481.2|482.1|481.5|481.6|481|10
1592806500000|2020-06-22 06:15:00|481.6|481|481.6|481|481.8|481.2|481.6|481|0
1592806800000|2020-06-22 06:20:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|18
1592807100000|2020-06-22 06:25:00|481.5|480.9|481.5|480.9|481.5|480.9|481.3|480.7|12
1592807400000|2020-06-22 06:30:00|481.4|480.8|481.6|481|481.8|481.2|481.4|480.8|13
1592807700000|2020-06-22 06:35:00|481.5|480.9|482.3|481.7|482.3|481.7|481.3|480.7|88
1592808000000|2020-06-22 06:40:00|482.4|481.8|482.8|482.2|483.1|482.5|482.4|481.8|200
1592808600000|2020-06-22 06:50:00|483|482.4|483.1|482.5|483.1|482.5|482.8|482.2|3
1592808900000|2020-06-22 06:55:00|483|482.4|482.8|482.2|483.3|482.7|482.8|482.2|4
1592809200000|2020-06-22 07:00:00|482.6|482|482.3|481.7|482.6|482|482.3|481.7|18
1592809500000|2020-06-22 07:05:00|482.2|481.6|482.3|481.7|482.3|481.7|482.1|481.5|14
1592809800000|2020-06-22 07:10:00|482.1|481.5|482.1|481.5|482.1|481.5|482.1|481.5|18
1592810100000|2020-06-22 07:15:00|482|481.4|481.8|481.2|482.1|481.5|481.7|481.1|7
1592810400000|2020-06-22 07:20:00|481.9|481.3|482.3|481.7|482.5|481.9|481.7|481.1|16
1592810700000|2020-06-22 07:25:00|482.5|481.9|482.6|482|482.8|482.2|482.5|481.9|14
1592811000000|2020-06-22 07:30:00|482.7|482.1|482.6|482|482.8|482.2|482.5|481.9|17
1592811300000|2020-06-22 07:35:00|482.3|481.7|482.1|481.5|482.3|481.7|481.8|481.2|3
1592811600000|2020-06-22 07:40:00|482|481.4|482.1|481.5|482.1|481.5|482|481.4|5
1592811900000|2020-06-22 07:45:00|482.2|481.6|481.9|481.3|482.6|482|481.8|481.2|35
1592812200000|2020-06-22 07:50:00|482|481.4|481.8|481.2|482|481.4|481.8|481.2|19
1592812500000|2020-06-22 07:55:00|481.6|481|481.6|481|481.8|481.2|481.6|481|40
1592812800000|2020-06-22 08:00:00|481.7|481.1|481.6|481|481.8|481.2|481.6|481|4
1592813100000|2020-06-22 08:05:00|481.7|481.1|481.6|481|481.9|481.3|481.6|481|12
1592813400000|2020-06-22 08:10:00|481.9|481.3|481.8|481.2|481.9|481.3|481.6|481|10
1592813700000|2020-06-22 08:15:00|481.7|481.1|481.8|481.2|481.8|481.2|481.6|481|3
1592814000000|2020-06-22 08:20:00|481.7|481.1|481.3|480.7|481.8|481.2|481.3|480.7|32
1592814300000|2020-06-22 08:25:00|481.1|480.5|481.4|480.8|481.4|480.8|481.1|480.5|9
1592814600000|2020-06-22 08:30:00|||||||||12
1592814900000|2020-06-22 08:35:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|14
1592815200000|2020-06-22 08:40:00|||||||||3
1592815500000|2020-06-22 08:45:00|481.6|481|481.6|481|481.9|481.3|481.4|480.8|117
1592815800000|2020-06-22 08:50:00|481.5|480.9|481.4|480.8|481.6|481|481.3|480.7|70
1592816100000|2020-06-22 08:55:00|481.3|480.7|481.4|480.8|481.4|480.8|481.3|480.7|17
1592816400000|2020-06-22 09:00:00|481.3|480.7|481.2|480.6|481.4|480.8|481.1|480.5|5
1592816700000|2020-06-22 09:05:00|481.1|480.5|481.4|480.8|481.4|480.8|481.1|480.5|6
1592817000000|2020-06-22 09:10:00|481.3|480.7|481.1|480.5|481.4|480.8|481.1|480.5|29
1592817300000|2020-06-22 09:15:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|31
1592817600000|2020-06-22 09:20:00|||||||||1
1592817900000|2020-06-22 09:25:00|||||||||8
1592818200000|2020-06-22 09:30:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|14
1592818800000|2020-06-22 09:40:00|481.6|481|481.6|481|481.9|481.3|481.4|480.8|216
1592819100000|2020-06-22 09:45:00|481.8|481.2|481.9|481.3|481.9|481.3|481.7|481.1|14
1592819400000|2020-06-22 09:50:00|482.1|481.5|481.9|481.3|482.1|481.5|481.9|481.3|9
1592819700000|2020-06-22 09:55:00|482.1|481.5|481.9|481.3|482.1|481.5|481.9|481.3|25
1592820000000|2020-06-22 10:00:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|33
1592820300000|2020-06-22 10:05:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|7
1592820600000|2020-06-22 10:10:00|||||||||4
1592820900000|2020-06-22 10:15:00|||||||||2
1592821200000|2020-06-22 10:20:00|481.9|481.3|481.7|481.1|481.9|481.3|481.6|481|3
1592821500000|2020-06-22 10:25:00|481.6|481|481.4|480.8|481.6|481|481.4|480.8|8
1592821800000|2020-06-22 10:30:00|481.5|480.9|481.6|481|481.6|481|481.4|480.8|16
1592822100000|2020-06-22 10:35:00|481.4|480.8|481.6|481|481.6|481|481.4|480.8|3
1592822400000|2020-06-22 10:40:00|||||||||3
1592822700000|2020-06-22 10:45:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|0
1592823300000|2020-06-22 10:55:00|||||||||23
1592823600000|2020-06-22 11:00:00|481.3|480.7|481|480.4|481.3|480.7|481|480.4|47
1592823900000|2020-06-22 11:05:00|481.2|480.6|480.9|480.3|481.2|480.6|480.9|480.3|439
1592824200000|2020-06-22 11:10:00|481|480.4|481|480.4|481.1|480.5|481|480.4|7
1592824500000|2020-06-22 11:15:00|480.9|480.3|480.9|480.3|480.9|480.3|480.9|480.3|28
1592824800000|2020-06-22 11:20:00|||||||||10
1592825100000|2020-06-22 11:25:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|12
1592825400000|2020-06-22 11:30:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|3
1592825700000|2020-06-22 11:35:00|481|480.4|480.9|480.3|481.2|480.6|480.9|480.3|38
1592826000000|2020-06-22 11:40:00|481.2|480.6|480.8|480.2|481.2|480.6|480.8|480.2|27
1592826300000|2020-06-22 11:45:00|480.9|480.3|480.9|480.3|481.1|480.5|480.9|480.3|6
1592826600000|2020-06-22 11:50:00|480.8|480.2|481|480.4|481|480.4|480.8|480.2|13
1592827200000|2020-06-22 12:00:00|481.1|480.5|481.2|480.6|481.7|481.1|481|480.4|28
1592827500000|2020-06-22 12:05:00|481.3|480.7|481.2|480.6|481.4|480.8|481.2|480.6|1
1592827800000|2020-06-22 12:10:00|481.3|480.7|481.5|480.9|481.5|480.9|481.2|480.6|258
1592828100000|2020-06-22 12:15:00|481.3|480.7|481.5|480.9|481.5|480.9|481.3|480.7|22
1592828400000|2020-06-22 12:20:00|481.4|480.8|481.5|480.9|481.5|480.9|481.4|480.8|8
1592828700000|2020-06-22 12:25:00|481.8|481.2|481.5|480.9|481.8|481.2|481.5|480.9|87
1592829000000|2020-06-22 12:30:00|481.6|481|482|481.4|482.3|481.7|481.6|481|57
1592829300000|2020-06-22 12:35:00|481.8|481.2|482.4|481.8|482.7|482.1|481.8|481.2|62
1592829600000|2020-06-22 12:40:00|482.3|481.7|482.2|481.6|482.5|481.9|482|481.4|39
1592832600000|2020-06-22 13:30:00|482.1|481.5|481.5|480.9|482.1|481.5|481|480.4|857
1592832900000|2020-06-22 13:35:00|481.6|481|484.4|483.8|484.4|483.8|481.2|480.6|1398
1592833200000|2020-06-22 13:40:00|484.9|484.3|484.6|484|485|484.4|483.4|482.8|476
1592833500000|2020-06-22 13:45:00|484.9|484.3|485.4|484.8|486.1|485.5|484.1|483.5|1260
1592833800000|2020-06-22 13:50:00|485.5|484.9|484.6|484|485.6|485|484.6|484|878
1592834100000|2020-06-22 13:55:00|484.4|483.8|483.9|483.3|484.4|483.8|483.6|483|157
1592834400000|2020-06-22 14:00:00|484|483.4|484|483.4|484.7|484.1|483.6|483|401
1592834700000|2020-06-22 14:05:00|483.9|483.3|483.5|482.9|484|483.4|483.2|482.6|68
1592835000000|2020-06-22 14:10:00|483.7|483.1|483.9|483.3|484|483.4|483.5|482.9|78
1592835300000|2020-06-22 14:15:00|483.8|483.2|484.2|483.6|484.9|484.3|483.7|483.1|220
1592835600000|2020-06-22 14:20:00|484.1|483.5|484.5|483.9|484.9|484.3|484.1|483.5|481
1592835900000|2020-06-22 14:25:00|484.6|484|483.9|483.3|484.9|484.3|483.9|483.3|111
1592836200000|2020-06-22 14:30:00|484|483.4|485.9|485.3|485.9|485.3|484|483.4|392
1592836500000|2020-06-22 14:35:00|486.1|485.5|487.5|486.9|487.5|486.9|486.1|485.5|686
1592836800000|2020-06-22 14:40:00|487.6|487|487.2|486.6|487.7|487.1|487.1|486.5|225
1592837100000|2020-06-22 14:45:00|487.3|486.7|487.1|486.5|488.1|487.5|486.9|486.3|591
1592837400000|2020-06-22 14:50:00|487.2|486.6|487.2|486.6|487.6|487|486.9|486.3|352
1592837700000|2020-06-22 14:55:00|487|486.4|487|486.4|487.5|486.9|486.8|486.2|759
1592838000000|2020-06-22 15:00:00|486.8|486.2|486.2|485.6|486.8|486.2|486|485.4|202
1592838300000|2020-06-22 15:05:00|485.9|485.3|486|485.4|486.2|485.6|485.6|485|312
1592838600000|2020-06-22 15:10:00|485.9|485.3|485.6|485|486|485.4|485.5|484.9|110
1592838900000|2020-06-22 15:15:00|485.4|484.8|485.2|484.6|485.5|484.9|485.1|484.5|137
1592839200000|2020-06-22 15:20:00|485.4|484.8|485.1|484.5|485.6|485|485.1|484.5|118
1592839500000|2020-06-22 15:25:00|485.4|484.8|485.1|484.5|485.6|485|485.1|484.5|214
1592839800000|2020-06-22 15:30:00|485.2|484.6|485.5|484.9|485.6|485|485.2|484.6|1186
1592840100000|2020-06-22 15:35:00|485.6|485|485.1|484.5|485.9|485.3|485.1|484.5|1010
1592840400000|2020-06-22 15:40:00|485.2|484.6|485.5|484.9|485.8|485.2|485.2|484.6|158
1592840700000|2020-06-22 15:45:00|485.4|484.8|485.5|484.9|485.8|485.2|485.3|484.7|137
1592841000000|2020-06-22 15:50:00|485.4|484.8|485.5|484.9|485.8|485.2|485.4|484.8|35
1592841300000|2020-06-22 15:55:00|485.6|485|485.3|484.7|485.8|485.2|485.1|484.5|62
1592841600000|2020-06-22 16:00:00|485.4|484.8|484.8|484.2|485.4|484.8|484.8|484.2|172
1592841900000|2020-06-22 16:05:00|484.9|484.3|485.4|484.8|485.4|484.8|484.8|484.2|115
1592842200000|2020-06-22 16:10:00|485.3|484.7|484.5|483.9|485.8|485.2|484.4|483.8|911
1592842500000|2020-06-22 16:15:00|484.4|483.8|484|483.4|484.4|483.8|483.9|483.3|2206
1592842800000|2020-06-22 16:20:00|483.9|483.3|485|484.4|485.9|485.3|483.9|483.3|619
1592843100000|2020-06-22 16:25:00|485.1|484.5|485.2|484.6|485.3|484.7|484.9|484.3|79
1592843400000|2020-06-22 16:30:00|485.3|484.7|484.8|484.2|485.3|484.7|484.7|484.1|274
1592843700000|2020-06-22 16:35:00|484.7|484.1|485.3|484.7|485.4|484.8|484.7|484.1|70
1592844000000|2020-06-22 16:40:00|485.5|484.9|485.5|484.9|485.8|485.2|485.4|484.8|80
1592844300000|2020-06-22 16:45:00|485.4|484.8|485.7|485.1|485.8|485.2|485.2|484.6|479
1592844600000|2020-06-22 16:50:00|485.6|485|485.8|485.2|485.9|485.3|485.2|484.6|66
1592844900000|2020-06-22 16:55:00|485.9|485.3|485.9|485.3|486.4|485.8|485.7|485.1|65
1592845200000|2020-06-22 17:00:00|486|485.4|485.7|485.1|486|485.4|485.7|485.1|350
1592845500000|2020-06-22 17:05:00|||||||||14
1592845800000|2020-06-22 17:10:00|485.4|484.8|485.7|485.1|486|485.4|485.4|484.8|143
1592846100000|2020-06-22 17:15:00|485.8|485.2|485.7|485.1|486|485.4|485.7|485.1|60
1592846400000|2020-06-22 17:20:00|485.8|485.2|486|485.4|486|485.4|485.7|485.1|69
1592846700000|2020-06-22 17:25:00|485.9|485.3|485.7|485.1|486|485.4|485.7|485.1|59
1592847000000|2020-06-22 17:30:00|486|485.4|486|485.4|486.2|485.6|485.7|485.1|248
1592847300000|2020-06-22 17:35:00|486.1|485.5|486|485.4|486.2|485.6|485.8|485.2|24
1592847600000|2020-06-22 17:40:00|485.9|485.3|486.5|485.9|486.7|486.1|485.7|485.1|73
1592847900000|2020-06-22 17:45:00|486.7|486.1|487|486.4|487|486.4|486.2|485.6|131
1592848200000|2020-06-22 17:50:00|487.2|486.6|487.2|486.6|487.5|486.9|487.2|486.6|153
1592848500000|2020-06-22 17:55:00|487.3|486.7|487.5|486.9|487.6|487|487.2|486.6|238
1592848800000|2020-06-22 18:00:00|487.7|487.1|487|486.4|487.8|487.2|486.7|486.1|143
1592849100000|2020-06-22 18:05:00|487.1|486.5|487|486.4|487.3|486.7|487|486.4|101
1592849400000|2020-06-22 18:10:00|487.2|486.6|488.7|488.1|488.9|488.3|487|486.4|1505
1592849700000|2020-06-22 18:15:00|488.6|488|488.9|488.3|489.1|488.5|487.2|486.6|1081
1592870400000|2020-06-23 00:00:00|487.4|486.8|487.8|487.2|488|487.4|487.4|486.8|129
1592870700000|2020-06-23 00:05:00|487.9|487.3|487.6|487|487.9|487.3|487.5|486.9|35
1592871000000|2020-06-23 00:10:00|487.5|486.9|487.2|486.6|487.5|486.9|486.8|486.2|23
1592871300000|2020-06-23 00:15:00|487|486.4|487|486.4|487|486.4|486.9|486.3|2
1592871600000|2020-06-23 00:20:00|487.2|486.6|487.2|486.6|487.2|486.6|487.1|486.5|1
1592871900000|2020-06-23 00:25:00|||||||||10
1592872200000|2020-06-23 00:30:00|||||||||5
1592872500000|2020-06-23 00:35:00|486.8|486.2|487.1|486.5|487.2|486.6|486.8|486.2|12
1592872800000|2020-06-23 00:40:00|487|486.4|487|486.4|487.1|486.5|487|486.4|3
1592873100000|2020-06-23 00:45:00|486.9|486.3|486.9|486.3|486.9|486.3|486.9|486.3|1
1592873400000|2020-06-23 00:50:00|487|486.4|486.9|486.3|487|486.4|486.9|486.3|2
1592873700000|2020-06-23 00:55:00|486.7|486.1|486.7|486.1|486.7|486.1|486.7|486.1|5
1592874000000|2020-06-23 01:00:00|486.2|485.6|486.5|485.9|486.5|485.9|486.2|485.6|17
1592874300000|2020-06-23 01:05:00|486.7|486.1|486.4|485.8|486.7|486.1|486.4|485.8|0
1592874600000|2020-06-23 01:10:00|486.2|485.6|485.9|485.3|486.2|485.6|485.8|485.2|38
1592874900000|2020-06-23 01:15:00|485.8|485.2|485.5|484.9|485.8|485.2|485.3|484.7|46
1592875200000|2020-06-23 01:20:00|485.2|484.6|484.7|484.1|485.2|484.6|484.6|484|19
1592875500000|2020-06-23 01:25:00|484.8|484.2|484.1|483.5|485|484.4|483.7|483.1|40
1592875800000|2020-06-23 01:30:00|483.9|483.3|483.8|483.2|484.4|483.8|483.7|483.1|95
1592876100000|2020-06-23 01:35:00|483.7|483.1|483.2|482.6|484|483.4|482.9|482.3|53
1592876400000|2020-06-23 01:40:00|483.3|482.7|483.4|482.8|483.7|483.1|483.2|482.6|13
1592876700000|2020-06-23 01:45:00|483.2|482.6|482.9|482.3|483.5|482.9|482.6|482|67
1592877000000|2020-06-23 01:50:00|483|482.4|484.5|483.9|485|484.4|482.9|482.3|292
1592877300000|2020-06-23 01:55:00|484.7|484.1|485.7|485.1|486.1|485.5|484.2|483.6|575
1592877600000|2020-06-23 02:00:00|485.8|485.2|486.2|485.6|486.4|485.8|485.7|485.1|25
1592877900000|2020-06-23 02:05:00|486.1|485.5|486.6|486|487|486.4|486|485.4|7
1592878200000|2020-06-23 02:10:00|486.1|485.5|485.9|485.3|486.1|485.5|485.7|485.1|109
1592878500000|2020-06-23 02:15:00|486|485.4|485.6|485|486.1|485.5|485.5|484.9|8
1592878800000|2020-06-23 02:20:00|485.5|484.9|486.4|485.8|486.4|485.8|485.5|484.9|17
1592879100000|2020-06-23 02:25:00|486.3|485.7|486|485.4|486.3|485.7|486|485.4|18
1592879400000|2020-06-23 02:30:00|486.1|485.5|486.5|485.9|486.5|485.9|486|485.4|19
1592879700000|2020-06-23 02:35:00|486.7|486.1|486.1|485.5|486.7|486.1|486.1|485.5|3
1592880000000|2020-06-23 02:40:00|486.2|485.6|486|485.4|486.2|485.6|485.9|485.3|3
1592880300000|2020-06-23 02:45:00|485.9|485.3|486|485.4|486|485.4|485.9|485.3|0
1592880600000|2020-06-23 02:50:00|486.2|485.6|486|485.4|486.2|485.6|486|485.4|1
1592880900000|2020-06-23 02:55:00|486.2|485.6|486|485.4|486.2|485.6|486|485.4|1
1592881200000|2020-06-23 03:00:00|||||||||18
1592881500000|2020-06-23 03:05:00|486.2|485.6|486.2|485.6|486.2|485.6|486|485.4|2
1592881800000|2020-06-23 03:10:00|486.1|485.5|485.7|485.1|486.1|485.5|485.7|485.1|4
1592882100000|2020-06-23 03:15:00|486|485.4|485.7|485.1|486|485.4|485.7|485.1|7
1592882400000|2020-06-23 03:20:00|485.6|485|485.5|484.9|485.7|485.1|485.5|484.9|23
1592882700000|2020-06-23 03:25:00|485.6|485|485.6|485|485.7|485.1|485.5|484.9|2
1592883000000|2020-06-23 03:30:00|485.7|485.1|485.7|485.1|485.7|485.1|485.7|485.1|0
1592883300000|2020-06-23 03:35:00|485.6|485|485.6|485|485.7|485.1|485.5|484.9|4
1592883600000|2020-06-23 03:40:00|485.5|484.9|485.5|484.9|485.6|485|485.4|484.8|4
1592883900000|2020-06-23 03:45:00|485.4|484.8|485.4|484.8|485.4|484.8|485.4|484.8|7
1592884200000|2020-06-23 03:50:00|485.5|484.9|486|485.4|486|485.4|485.5|484.9|8
1592884500000|2020-06-23 03:55:00|485.7|485.1|485.7|485.1|486|485.4|485.7|485.1|20
1592884800000|2020-06-23 04:00:00|485.5|484.9|485.6|485|485.7|485.1|485.5|484.9|0
1592885100000|2020-06-23 04:05:00|485.7|485.1|485.7|485.1|485.7|485.1|485.6|485|0
1592885700000|2020-06-23 04:15:00|486|485.4|485.7|485.1|486|485.4|485.7|485.1|0
1592886000000|2020-06-23 04:20:00|485.6|485|485.6|485|485.8|485.2|485.6|485|46
1592886600000|2020-06-23 04:30:00|485.7|485.1|485.9|485.3|486.1|485.5|485.7|485.1|26
1592886900000|2020-06-23 04:35:00|486.1|485.5|486|485.4|486.1|485.5|486|485.4|0
1592887200000|2020-06-23 04:40:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|0
1592887500000|2020-06-23 04:45:00|||||||||1
1592887800000|2020-06-23 04:50:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|5
1592888100000|2020-06-23 04:55:00|||||||||2
1592888700000|2020-06-23 05:05:00|485.8|485.2|485.9|485.3|485.9|485.3|485.6|485|1
1592889300000|2020-06-23 05:15:00|485.8|485.2|485.7|485.1|485.9|485.3|485.7|485.1|6
1592889600000|2020-06-23 05:20:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|18
1592889900000|2020-06-23 05:25:00|485.8|485.2|485.8|485.2|485.9|485.3|485.8|485.2|1
1592890200000|2020-06-23 05:30:00|485.7|485.1|485.9|485.3|485.9|485.3|485.5|484.9|9
1592890500000|2020-06-23 05:35:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|4
1592890800000|2020-06-23 05:40:00|485.6|485|485.4|484.8|485.6|485|485.3|484.7|17
1592891100000|2020-06-23 05:45:00|485.2|484.6|485.4|484.8|485.4|484.8|485.2|484.6|16
1592891700000|2020-06-23 05:55:00|485.3|484.7|485.4|484.8|485.4|484.8|485.2|484.6|5
1592892000000|2020-06-23 06:00:00|485.5|484.9|485.4|484.8|485.7|485.1|485.2|484.6|12
1592892300000|2020-06-23 06:05:00|485.6|485|485.7|485.1|485.9|485.3|485.6|485|4
1592892600000|2020-06-23 06:10:00|485.6|485|485.9|485.3|485.9|485.3|485.6|485|6
1592892900000|2020-06-23 06:15:00|485.7|485.1|485.7|485.1|485.7|485.1|485.7|485.1|1
1592893200000|2020-06-23 06:20:00|485.9|485.3|485.7|485.1|485.9|485.3|485.7|485.1|7
1592893500000|2020-06-23 06:25:00|485.9|485.3|485.9|485.3|486.1|485.5|485.7|485.1|2
1592893800000|2020-06-23 06:30:00|485.8|485.2|485.9|485.3|485.9|485.3|485.7|485.1|1
1592894400000|2020-06-23 06:40:00|486|485.4|485.9|485.3|486|485.4|485.8|485.2|0
1592894700000|2020-06-23 06:45:00|486|485.4|486.2|485.6|486.2|485.6|486|485.4|4
1592895000000|2020-06-23 06:50:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|6
1592895300000|2020-06-23 06:55:00|486|485.4|485.9|485.3|486.2|485.6|485.9|485.3|3
1592895600000|2020-06-23 07:00:00|485.8|485.2|485.9|485.3|485.9|485.3|485.7|485.1|7
1592895900000|2020-06-23 07:05:00|486|485.4|486|485.4|486.1|485.5|485.9|485.3|1
1592896200000|2020-06-23 07:10:00|486.1|485.5|485.9|485.3|486.2|485.6|485.9|485.3|0
1592896500000|2020-06-23 07:15:00|486.1|485.5|486.9|486.3|486.9|486.3|486.1|485.5|34
1592896800000|2020-06-23 07:20:00|486.7|486.1|486.9|486.3|487.1|486.5|486.6|486|6
1592897100000|2020-06-23 07:25:00|486.7|486.1|487.2|486.6|487.2|486.6|486.4|485.8|12
1592897400000|2020-06-23 07:30:00|487.4|486.8|487.4|486.8|487.4|486.8|487.2|486.6|12
1592897700000|2020-06-23 07:35:00|487.2|486.6|486.9|486.3|487.2|486.6|486.9|486.3|10
1592898000000|2020-06-23 07:40:00|486.6|486|486.4|485.8|486.7|486.1|486.4|485.8|0
1592898300000|2020-06-23 07:45:00|486.3|485.7|486.3|485.7|486.6|486|486.3|485.7|5
1592898600000|2020-06-23 07:50:00|486.4|485.8|486.4|485.8|486.4|485.8|486.2|485.6|5
1592898900000|2020-06-23 07:55:00|486.3|485.7|486.9|486.3|486.9|486.3|486.3|485.7|0
1592899200000|2020-06-23 08:00:00|486.8|486.2|486.8|486.2|486.9|486.3|486.7|486.1|2
1592899500000|2020-06-23 08:05:00|486.9|486.3|487.2|486.6|487.2|486.6|486.8|486.2|0
1592899800000|2020-06-23 08:10:00|487.1|486.5|486.7|486.1|487.3|486.7|486.7|486.1|1
1592900100000|2020-06-23 08:15:00|486.6|486|486.4|485.8|486.7|486.1|486.4|485.8|2
1592900400000|2020-06-23 08:20:00|486.6|486|486.7|486.1|486.7|486.1|486.6|486|0
1592900700000|2020-06-23 08:25:00|486.8|486.2|487.2|486.6|487.3|486.7|486.8|486.2|4
1592901000000|2020-06-23 08:30:00|487.3|486.7|486.1|485.5|487.3|486.7|486.1|485.5|11
1592901300000|2020-06-23 08:35:00|486.2|485.6|486.2|485.6|486.2|485.6|486|485.4|0
1592901600000|2020-06-23 08:40:00|486.1|485.5|486.4|485.8|486.4|485.8|485.9|485.3|8
1592901900000|2020-06-23 08:45:00|486.3|485.7|485.9|485.3|486.3|485.7|485.7|485.1|9
1592902200000|2020-06-23 08:50:00|485.7|485.1|486.4|485.8|486.6|486|485.7|485.1|41
1592902500000|2020-06-23 08:55:00|486.2|485.6|486.4|485.8|486.4|485.8|486.2|485.6|22
1592902800000|2020-06-23 09:00:00|486.3|485.7|486.7|486.1|487.1|486.5|486.3|485.7|803
1592903100000|2020-06-23 09:05:00|486.6|486|486.4|485.8|486.6|486|486.4|485.8|2
1592903400000|2020-06-23 09:10:00|486.2|485.6|486.9|486.3|487|486.4|486.2|485.6|18
1592903700000|2020-06-23 09:15:00|486.8|486.2|487.2|486.6|487.2|486.6|486.7|486.1|9
1592904000000|2020-06-23 09:20:00|487.1|486.5|487.2|486.6|487.4|486.8|487.1|486.5|7
1592904300000|2020-06-23 09:25:00|487.4|486.8|487.2|486.6|487.4|486.8|487.1|486.5|1
1592904600000|2020-06-23 09:30:00|487.1|486.5|487.6|487|487.6|487|487|486.4|10
1592904900000|2020-06-23 09:35:00|487.4|486.8|487.4|486.8|487.5|486.9|487.4|486.8|1
1592905200000|2020-06-23 09:40:00|487.3|486.7|486.4|485.8|487.3|486.7|486.4|485.8|7
1592905500000|2020-06-23 09:45:00|||||||||28
1592905800000|2020-06-23 09:50:00|486.5|485.9|486.4|485.8|486.7|486.1|486.4|485.8|14
1592906100000|2020-06-23 09:55:00|||||||||10
1592906400000|2020-06-23 10:00:00|||||||||1
1592906700000|2020-06-23 10:05:00|486.5|485.9|486.7|486.1|486.7|486.1|486.5|485.9|6
1592907000000|2020-06-23 10:10:00|486.5|485.9|486.4|485.8|486.7|486.1|486.4|485.8|17
1592907300000|2020-06-23 10:15:00|486.5|485.9|486.2|485.6|486.5|485.9|486.2|485.6|23
1592907600000|2020-06-23 10:20:00|486.4|485.8|486|485.4|486.4|485.8|486|485.4|12
1592907900000|2020-06-23 10:25:00|486.1|485.5|485.9|485.3|486.1|485.5|485.9|485.3|0
1592908200000|2020-06-23 10:30:00|486.1|485.5|486.1|485.5|486.1|485.5|486|485.4|5
1592908500000|2020-06-23 10:35:00|485.9|485.3|486.1|485.5|486.1|485.5|485.9|485.3|9
1592908800000|2020-06-23 10:40:00|486|485.4|485.9|485.3|486|485.4|485.9|485.3|1
1592909100000|2020-06-23 10:45:00|486|485.4|486|485.4|486.1|485.5|486|485.4|0
1592909400000|2020-06-23 10:50:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|21
1592909700000|2020-06-23 10:55:00|||||||||48
1592910000000|2020-06-23 11:00:00|486|485.4|486.2|485.6|486.2|485.6|486|485.4|77
1592910300000|2020-06-23 11:05:00|486|485.4|486.2|485.6|486.3|485.7|485.9|485.3|22
1592910600000|2020-06-23 11:10:00|486|485.4|485.9|485.3|486.1|485.5|485.9|485.3|70
1592910900000|2020-06-23 11:15:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|5
1592911200000|2020-06-23 11:20:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|5
1592911500000|2020-06-23 11:25:00|485.7|485.1|486.2|485.6|486.2|485.6|485.7|485.1|18
1592911800000|2020-06-23 11:30:00|486.1|485.5|486.1|485.5|486.2|485.6|486.1|485.5|5
1592912100000|2020-06-23 11:35:00|486|485.4|486|485.4|486.2|485.6|486|485.4|6
1592912400000|2020-06-23 11:40:00|486.1|485.5|486.2|485.6|486.2|485.6|486|485.4|15
1592912700000|2020-06-23 11:45:00|486.4|485.8|486.3|485.7|486.5|485.9|486.3|485.7|20
1592913000000|2020-06-23 11:50:00|486.4|485.8|486.4|485.8|486.4|485.8|486.3|485.7|7
1592913300000|2020-06-23 11:55:00|486.3|485.7|486.1|485.5|486.3|485.7|485.9|485.3|33
1592913600000|2020-06-23 12:00:00|486|485.4|486.1|485.5|486.2|485.6|485.9|485.3|10
1592913900000|2020-06-23 12:05:00|486.2|485.6|485.9|485.3|486.2|485.6|485.9|485.3|1
1592914200000|2020-06-23 12:10:00|486|485.4|486.2|485.6|486.4|485.8|486|485.4|12
1592914500000|2020-06-23 12:15:00|486.3|485.7|486|485.4|486.3|485.7|485.9|485.3|9
1592914800000|2020-06-23 12:20:00|485.9|485.3|486|485.4|486.2|485.6|485.9|485.3|153
1592915100000|2020-06-23 12:25:00|486.1|485.5|486.3|485.7|486.5|485.9|485.9|485.3|43
1592915400000|2020-06-23 12:30:00|486.4|485.8|486.5|485.9|486.7|486.1|486.4|485.8|14
1592915700000|2020-06-23 12:35:00|486.6|486|486.7|486.1|486.7|486.1|486.5|485.9|6
1592916000000|2020-06-23 12:40:00|486.6|486|486.7|486.1|487.1|486.5|486.6|486|689
1592919000000|2020-06-23 13:30:00|485.9|485.3|485.4|484.8|485.9|485.3|484.1|483.5|2046
1592919300000|2020-06-23 13:35:00|485.3|484.7|485.6|485|486.3|485.7|484.8|484.2|465
1592919600000|2020-06-23 13:40:00|485.8|485.2|486.2|485.6|486.5|485.9|485.6|485|1521
1592919900000|2020-06-23 13:45:00|486.3|485.7|485.7|485.1|486.3|485.7|485.5|484.9|152
1592920200000|2020-06-23 13:50:00|485.8|485.2|485.8|485.2|486.7|486.1|485.7|485.1|248
1592920500000|2020-06-23 13:55:00|485.9|485.3|486.6|486|486.9|486.3|485.9|485.3|210
1592920800000|2020-06-23 14:00:00|486.7|486.1|487|486.4|487.2|486.6|486.5|485.9|445
1592921100000|2020-06-23 14:05:00|487.2|486.6|488.7|488.1|488.9|488.3|487.2|486.6|369
1592921400000|2020-06-23 14:10:00|488.5|487.9|489.1|488.5|489.9|489.3|488.5|487.9|462
1592921700000|2020-06-23 14:15:00|489.2|488.6|489.8|489.2|490.3|489.7|488.8|488.2|1644
1592922000000|2020-06-23 14:20:00|490|489.4|488.9|488.3|490|489.4|488.7|488.1|954
1592922300000|2020-06-23 14:25:00|488.8|488.2|488.8|488.2|489|488.4|488.7|488.1|127
1592922600000|2020-06-23 14:30:00|489|488.4|489.2|488.6|489.2|488.6|488.9|488.3|135
1592922900000|2020-06-23 14:35:00|489.3|488.7|489|488.4|489.4|488.8|489|488.4|214
1592923200000|2020-06-23 14:40:00|489.2|488.6|489.7|489.1|489.7|489.1|489.2|488.6|158
1592923500000|2020-06-23 14:45:00|489.4|488.8|489.5|488.9|489.7|489.1|489.4|488.8|151
1592923800000|2020-06-23 14:50:00|489.7|489.1|490|489.4|490.2|489.6|489.2|488.6|862
1592924100000|2020-06-23 14:55:00|490.2|489.6|489.8|489.2|490.2|489.6|489.7|489.1|79
1592924400000|2020-06-23 15:00:00|489.7|489.1|489.5|488.9|490|489.4|489.5|488.9|179
1592924700000|2020-06-23 15:05:00|489.6|489|490.9|490.3|490.9|490.3|489.6|489|217
1592925000000|2020-06-23 15:10:00|491.2|490.6|491.4|490.8|491.5|490.9|491|490.4|245
1592925300000|2020-06-23 15:15:00|491.5|490.9|491.3|490.7|491.9|491.3|491.1|490.5|195
1592925600000|2020-06-23 15:20:00|491.4|490.8|490.7|490.1|491.5|490.9|490.5|489.9|222
1592925900000|2020-06-23 15:25:00|490.8|490.2|489.6|489|490.8|490.2|489.6|489|452
1592926200000|2020-06-23 15:30:00|489.7|489.1|488.8|488.2|489.9|489.3|488.8|488.2|891
1592926500000|2020-06-23 15:35:00|489|488.4|489|488.4|489.1|488.5|488.5|487.9|1934
1592926800000|2020-06-23 15:40:00|488.9|488.3|489.3|488.7|489.5|488.9|488.9|488.3|148
1592927100000|2020-06-23 15:45:00|489.2|488.6|488.8|488.2|489.3|488.7|488.5|487.9|172
1592927400000|2020-06-23 15:50:00|488.5|487.9|489|488.4|489|488.4|488.5|487.9|261
1592927700000|2020-06-23 15:55:00|488.8|488.2|489.3|488.7|489.3|488.7|488.5|487.9|202
1592928000000|2020-06-23 16:00:00|489.4|488.8|489.8|489.2|489.9|489.3|489.2|488.6|181
1592928300000|2020-06-23 16:05:00|489.5|488.9|489.4|488.8|490|489.4|489.4|488.8|149
1592928600000|2020-06-23 16:10:00|489.5|488.9|489.5|488.9|489.5|488.9|489|488.4|117
1592928900000|2020-06-23 16:15:00|489.3|488.7|489.3|488.7|489.5|488.9|489|488.4|276
1592929200000|2020-06-23 16:20:00|489|488.4|488.5|487.9|489.3|488.7|488.5|487.9|166
1592929500000|2020-06-23 16:25:00|488.7|488.1|489.1|488.5|489.1|488.5|488.3|487.7|318
1592929800000|2020-06-23 16:30:00|489.2|488.6|489.8|489.2|489.8|489.2|488.9|488.3|101
1592930100000|2020-06-23 16:35:00|489.6|489|489.6|489|490.1|489.5|489.6|489|100
1592930400000|2020-06-23 16:40:00|489.8|489.2|489|488.4|490|489.4|489|488.4|698
1592930700000|2020-06-23 16:45:00|489.2|488.6|489.3|488.7|489.3|488.7|488.8|488.2|235
1592931000000|2020-06-23 16:50:00|489|488.4|489|488.4|489.3|488.7|489|488.4|176
1592931300000|2020-06-23 16:55:00|488.8|488.2|488.9|488.3|489.1|488.5|488.6|488|481
1592931600000|2020-06-23 17:00:00|489.1|488.5|489.1|488.5|489.1|488.5|488.9|488.3|281
1592931900000|2020-06-23 17:05:00|489.2|488.6|489.3|488.7|489.3|488.7|489.1|488.5|24
1592932200000|2020-06-23 17:10:00|489.2|488.6|489.1|488.5|489.6|489|489.1|488.5|179
1592932500000|2020-06-23 17:15:00|488.9|488.3|489.4|488.8|489.4|488.8|488.9|488.3|168
1592932800000|2020-06-23 17:20:00|489.5|488.9|489.6|489|489.8|489.2|489.4|488.8|168
1592933100000|2020-06-23 17:25:00|489.5|488.9|489.1|488.5|489.6|489|489.1|488.5|178
1592933400000|2020-06-23 17:30:00|489|488.4|489.6|489|489.6|489|489|488.4|72
1592933700000|2020-06-23 17:35:00|489.5|488.9|489.6|489|489.8|489.2|489.1|488.5|56
1592934000000|2020-06-23 17:40:00|489.8|489.2|489.5|488.9|489.8|489.2|489.4|488.8|99
1592934300000|2020-06-23 17:45:00|489.6|489|489.6|489|489.8|489.2|489.3|488.7|128
1592934600000|2020-06-23 17:50:00|489.7|489.1|490.1|489.5|490.3|489.7|489.7|489.1|156
1592934900000|2020-06-23 17:55:00|490.3|489.7|489.6|489|490.4|489.8|489.5|488.9|139
1592935200000|2020-06-23 18:00:00|489.8|489.2|489.4|488.8|489.8|489.2|489.1|488.5|210
1592935500000|2020-06-23 18:05:00|489.3|488.7|488.9|488.3|489.8|489.2|488.9|488.3|283
1592935800000|2020-06-23 18:10:00|488.6|488|489.8|489.2|490|489.4|488.6|488|865
1592936100000|2020-06-23 18:15:00|489.6|489|489.6|489|489.9|489.3|489.1|488.5|1319
1592956800000|2020-06-24 00:00:00|490.4|489.8|491.1|490.5|491.1|490.5|490|489.4|99
1592957100000|2020-06-24 00:05:00|491|490.4|490.5|489.9|491|490.4|490.5|489.9|11
1592957400000|2020-06-24 00:10:00|490.7|490.1|490.5|489.9|490.7|490.1|490.5|489.9|29
1592957700000|2020-06-24 00:15:00|490.6|490|490.5|489.9|490.6|490|490.4|489.8|2
1592958000000|2020-06-24 00:20:00|490.6|490|490.6|490|490.6|490|490.5|489.9|2
1592958300000|2020-06-24 00:25:00|490.4|489.8|490.4|489.8|490.5|489.9|490.4|489.8|4
1592958600000|2020-06-24 00:30:00|490.2|489.6|489.4|488.8|490.2|489.6|489.4|488.8|17
1592959200000|2020-06-24 00:40:00|489.5|488.9|489.4|488.8|489.5|488.9|489.4|488.8|0
1592959500000|2020-06-24 00:45:00|489.5|488.9|489.2|488.6|489.5|488.9|489.2|488.6|1
1592959800000|2020-06-24 00:50:00|489.4|488.8|489.4|488.8|489.4|488.8|489.4|488.8|1
1592960100000|2020-06-24 00:55:00|489.2|488.6|489.2|488.6|489.2|488.6|489.2|488.6|4
1592960400000|2020-06-24 01:00:00|489.4|488.8|489.2|488.6|489.4|488.8|489.2|488.6|0
1592960700000|2020-06-24 01:05:00|489.4|488.8|489.2|488.6|489.4|488.8|489.2|488.6|15
1592961000000|2020-06-24 01:10:00|489.4|488.8|489.7|489.1|489.7|489.1|489.3|488.7|2
1592961300000|2020-06-24 01:15:00|||||||||1
1592961600000|2020-06-24 01:20:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|4
1592961900000|2020-06-24 01:25:00|||||||||2
1592962200000|2020-06-24 01:30:00|489.9|489.3|489.9|489.3|489.9|489.3|489.9|489.3|5
1592962500000|2020-06-24 01:35:00|490|489.4|489.9|489.3|490|489.4|489.9|489.3|2
1592962800000|2020-06-24 01:40:00|489.7|489.1|489.7|489.1|489.9|489.3|489.7|489.1|0
1592963100000|2020-06-24 01:45:00|489.5|488.9|489.4|488.8|489.5|488.9|489.4|488.8|3
1592963400000|2020-06-24 01:50:00|489.3|488.7|489.4|488.8|489.4|488.8|489.2|488.6|0
1592963700000|2020-06-24 01:55:00|489.3|488.7|489.4|488.8|489.4|488.8|489.3|488.7|0
1592964000000|2020-06-24 02:00:00|489.2|488.6|489.2|488.6|489.2|488.6|489.1|488.5|6
1592964300000|2020-06-24 02:05:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|10
1592964600000|2020-06-24 02:10:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592964900000|2020-06-24 02:15:00|489.4|488.8|489.2|488.6|489.4|488.8|489|488.4|2
1592965200000|2020-06-24 02:20:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592965500000|2020-06-24 02:25:00|489.1|488.5|488.7|488.1|489.1|488.5|488.7|488.1|21
1592965800000|2020-06-24 02:30:00|488.8|488.2|488.8|488.2|488.8|488.2|488.8|488.2|1
1592966100000|2020-06-24 02:35:00|488.9|488.3|488.8|488.2|488.9|488.3|488.8|488.2|8
1592966400000|2020-06-24 02:40:00|488.9|488.3|488.7|488.1|488.9|488.3|488.6|488|9
1592966700000|2020-06-24 02:45:00|488.6|488|488.8|488.2|488.8|488.2|488.5|487.9|4
1592967000000|2020-06-24 02:50:00|488.9|488.3|488.7|488.1|488.9|488.3|488.6|488|3
1592967600000|2020-06-24 03:00:00|488.5|487.9|488.7|488.1|488.7|488.1|488.5|487.9|26
1592967900000|2020-06-24 03:05:00|488.6|488|488.7|488.1|488.7|488.1|488.5|487.9|16
1592968200000|2020-06-24 03:10:00|||||||||6
1592968500000|2020-06-24 03:15:00|488.5|487.9|488.7|488.1|488.7|488.1|488.5|487.9|3
1592970600000|2020-06-24 03:50:00|489|488.4|489|488.4|489|488.4|489|488.4|10
1592970900000|2020-06-24 03:55:00|489.2|488.6|489.2|488.6|489.2|488.6|489.2|488.6|3
1592971200000|2020-06-24 04:00:00|||||||||2
1592971500000|2020-06-24 04:05:00|489|488.4|489|488.4|489|488.4|489|488.4|0
1592971800000|2020-06-24 04:10:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592972100000|2020-06-24 04:15:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|2
1592972400000|2020-06-24 04:20:00|489.3|488.7|489.2|488.6|489.4|488.8|489.2|488.6|0
1592973000000|2020-06-24 04:30:00|489.3|488.7|489.6|489|489.6|489|489.3|488.7|9
1592973300000|2020-06-24 04:35:00|489.4|488.8|489.4|488.8|489.4|488.8|489.4|488.8|0
1592973600000|2020-06-24 04:40:00|489.5|488.9|489.6|489|489.7|489.1|489.5|488.9|6
1592973900000|2020-06-24 04:45:00|489.7|489.1|489.7|489.1|489.7|489.1|489.7|489.1|0
1592974200000|2020-06-24 04:50:00|489.6|489|489.6|489|489.6|489|489.6|489|1
1592974500000|2020-06-24 04:55:00|489.5|488.9|489.5|488.9|489.5|488.9|489.4|488.8|3
1592974800000|2020-06-24 05:00:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|3
1592975400000|2020-06-24 05:10:00|489.5|488.9|489.5|488.9|489.7|489.1|489.4|488.8|2
1592975700000|2020-06-24 05:15:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|0
1592976600000|2020-06-24 05:30:00|||||||||1
1592976900000|2020-06-24 05:35:00|||||||||2
1592977200000|2020-06-24 05:40:00|489.5|488.9|489.2|488.6|489.5|488.9|489.2|488.6|7
1592977800000|2020-06-24 05:50:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592978100000|2020-06-24 05:55:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592978400000|2020-06-24 06:00:00|489.1|488.5|489.4|488.8|489.4|488.8|489.1|488.5|4
1592979000000|2020-06-24 06:10:00|489.2|488.6|489.2|488.6|489.2|488.6|489.2|488.6|1
1592979300000|2020-06-24 06:15:00|||||||||4
1592979600000|2020-06-24 06:20:00|489.4|488.8|489.2|488.6|489.4|488.8|489.2|488.6|7
1592979900000|2020-06-24 06:25:00|489.4|488.8|489.4|488.8|489.4|488.8|489.4|488.8|5
1592980200000|2020-06-24 06:30:00|489.2|488.6|489.2|488.6|489.4|488.8|489.2|488.6|1
1592980500000|2020-06-24 06:35:00|||||||||1
1592980800000|2020-06-24 06:40:00|489.5|488.9|490|489.4|490.1|489.5|489.5|488.9|16
1592981100000|2020-06-24 06:45:00|490.2|489.6|490.5|489.9|490.6|490|490.1|489.5|51
1592981400000|2020-06-24 06:50:00|490.7|490.1|490.9|490.3|491.1|490.5|490.7|490.1|33
1592981700000|2020-06-24 06:55:00|490.7|490.1|491.1|490.5|491.1|490.5|490.7|490.1|391
1592982000000|2020-06-24 07:00:00|491|490.4|491|490.4|491.1|490.5|490.8|490.2|13
1592982300000|2020-06-24 07:05:00|491.1|490.5|491|490.4|491.3|490.7|491|490.4|35
1592982600000|2020-06-24 07:10:00|490.9|490.3|490.5|489.9|491.1|490.5|490.5|489.9|5
1592982900000|2020-06-24 07:15:00|490.6|490|490.4|489.8|490.6|490|490.3|489.7|18
1592983200000|2020-06-24 07:20:00|490.3|489.7|490.1|489.5|490.3|489.7|490|489.4|6
1592983500000|2020-06-24 07:25:00|490.2|489.6|490.2|489.6|490.2|489.6|490|489.4|2
1592983800000|2020-06-24 07:30:00|490.1|489.5|490.2|489.6|490.2|489.6|490.1|489.5|5
1592984100000|2020-06-24 07:35:00|490.1|489.5|489.8|489.2|490.1|489.5|489.8|489.2|3
1592984400000|2020-06-24 07:40:00|489.7|489.1|489.5|488.9|489.8|489.2|489.5|488.9|6
1592984700000|2020-06-24 07:45:00|489.6|489|489.6|489|489.6|489|489|488.4|86
1592985000000|2020-06-24 07:50:00|489.5|488.9|489.8|489.2|489.8|489.2|489.3|488.7|57
1592985300000|2020-06-24 07:55:00|489.6|489|489.1|488.5|489.6|489|489|488.4|12
1592985600000|2020-06-24 08:00:00|489|488.4|488.6|488|489|488.4|488.6|488|9
1592985900000|2020-06-24 08:05:00|488.5|487.9|488.3|487.7|488.6|488|488.1|487.5|68
1592986200000|2020-06-24 08:10:00|488.2|487.6|488.1|487.5|488.2|487.6|488.1|487.5|4
1592986500000|2020-06-24 08:15:00|488.3|487.7|488.1|487.5|488.3|487.7|487.8|487.2|47
1592986800000|2020-06-24 08:20:00|488|487.4|488.1|487.5|488.1|487.5|488|487.4|1
1592987100000|2020-06-24 08:25:00|488|487.4|488.1|487.5|488.1|487.5|487.9|487.3|4
1592987400000|2020-06-24 08:30:00|488|487.4|488.1|487.5|488.1|487.5|488|487.4|0
1592987700000|2020-06-24 08:35:00|488|487.4|488.6|488|488.6|488|488|487.4|12
1592988000000|2020-06-24 08:40:00|488.5|487.9|488.6|488|488.6|488|488.3|487.7|18
1592988300000|2020-06-24 08:45:00|488.8|488.2|489.5|488.9|489.6|489|488.4|487.8|100
1592988600000|2020-06-24 08:50:00|489.4|488.8|489.8|489.2|489.8|489.2|489.4|488.8|75
1592988900000|2020-06-24 08:55:00|489.7|489.1|489.5|488.9|489.7|489.1|489.5|488.9|11
1592989200000|2020-06-24 09:00:00|489.4|488.8|489.7|489.1|490|489.4|489.4|488.8|16
1592989500000|2020-06-24 09:05:00|490|489.4|489.6|489|490|489.4|489.5|488.9|13
1592989800000|2020-06-24 09:10:00|489.5|488.9|489.7|489.1|489.7|489.1|488.9|488.3|10
1592990100000|2020-06-24 09:15:00|489.8|489.2|489.8|489.2|490.3|489.7|489.5|488.9|109
1592990400000|2020-06-24 09:20:00|489.9|489.3|490.2|489.6|490.3|489.7|489.9|489.3|2
1592990700000|2020-06-24 09:25:00|490|489.4|490.6|490|490.7|490.1|490|489.4|2
1592991000000|2020-06-24 09:30:00|490.5|489.9|490.7|490.1|490.8|490.2|490.5|489.9|13
1592991300000|2020-06-24 09:35:00|490.5|489.9|490.2|489.6|490.9|490.3|490.2|489.6|351
1592991600000|2020-06-24 09:40:00|490.1|489.5|490|489.4|490.2|489.6|489.9|489.3|0
1592991900000|2020-06-24 09:45:00|490.1|489.5|490|489.4|490.2|489.6|489.9|489.3|11
1592992200000|2020-06-24 09:50:00|489.9|489.3|490.2|489.6|490.3|489.7|489.9|489.3|20
1592992800000|2020-06-24 10:00:00|490.5|489.9|490.5|489.9|490.5|489.9|490.5|489.9|1
1592993100000|2020-06-24 10:05:00|490.2|489.6|490.3|489.7|490.3|489.7|490.2|489.6|81
1592993400000|2020-06-24 10:10:00|490.2|489.6|490.2|489.6|490.3|489.7|490.2|489.6|1
1592993700000|2020-06-24 10:15:00|490.3|489.7|490|489.4|490.3|489.7|490|489.4|0
1592994000000|2020-06-24 10:20:00|490.1|489.5|490|489.4|490.1|489.5|490|489.4|2
1592994300000|2020-06-24 10:25:00|489.8|489.2|489.8|489.2|489.8|489.2|489.7|489.1|0
1592994600000|2020-06-24 10:30:00|489.6|489|489.5|488.9|489.6|489|489.5|488.9|1
1592994900000|2020-06-24 10:35:00|489.3|488.7|489.5|488.9|489.6|489|489.3|488.7|9
1592995200000|2020-06-24 10:40:00|489.8|489.2|489.6|489|489.8|489.2|489.6|489|0
1592995500000|2020-06-24 10:45:00|489.5|488.9|489.5|488.9|489.6|489|489.4|488.8|7
1592995800000|2020-06-24 10:50:00|489.6|489|489.6|489|489.8|489.2|489.5|488.9|7
1592996100000|2020-06-24 10:55:00|489.8|489.2|489.5|488.9|489.8|489.2|489.4|488.8|2
1592996400000|2020-06-24 11:00:00|489.6|489|489.3|488.7|489.6|489|489.3|488.7|0
1592996700000|2020-06-24 11:05:00|489.1|488.5|489.3|488.7|489.3|488.7|489.1|488.5|5
1592997000000|2020-06-24 11:10:00|489.5|488.9|489.3|488.7|490|489.4|489.3|488.7|7
1592997300000|2020-06-24 11:15:00|489.2|488.6|489.3|488.7|489.3|488.7|489.2|488.6|0
1592997600000|2020-06-24 11:20:00|489.5|488.9|489.5|488.9|489.5|488.9|489.5|488.9|2
1592997900000|2020-06-24 11:25:00|489.3|488.7|489|488.4|489.4|488.8|489|488.4|3
1592998200000|2020-06-24 11:30:00|489.1|488.5|488.8|488.2|489.1|488.5|488.7|488.1|27
1592998500000|2020-06-24 11:35:00|488.7|488.1|489.1|488.5|489.3|488.7|488.7|488.1|11
1592998800000|2020-06-24 11:40:00|489.3|488.7|489.3|488.7|489.3|488.7|489.1|488.5|5
1592999100000|2020-06-24 11:45:00|489.2|488.6|489.8|489.2|489.8|489.2|489.2|488.6|42
1592999400000|2020-06-24 11:50:00|490.1|489.5|490.1|489.5|490.1|489.5|489.8|489.2|80
1592999700000|2020-06-24 11:55:00|489.8|489.2|489.8|489.2|489.8|489.2|489.6|489|195
1593000000000|2020-06-24 12:00:00|490|489.4|489.8|489.2|490.1|489.5|489.8|489.2|30
1593000300000|2020-06-24 12:05:00|489.7|489.1|490|489.4|490.3|489.7|489.6|489|131
1593000600000|2020-06-24 12:10:00|490.1|489.5|490|489.4|490.2|489.6|489.8|489.2|34
1593000900000|2020-06-24 12:15:00|489.8|489.2|489.9|489.3|490|489.4|489.8|489.2|21
1593001200000|2020-06-24 12:20:00|489.8|489.2|489.7|489.1|490|489.4|489.7|489.1|69
1593001500000|2020-06-24 12:25:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|47
1593001800000|2020-06-24 12:30:00|489.6|489|489|488.4|489.6|489|488.8|488.2|212
1593002100000|2020-06-24 12:35:00|488.9|488.3|488.8|488.2|489.3|488.7|488.7|488.1|18
1593002400000|2020-06-24 12:40:00|489|488.4|489.1|488.5|489.3|488.7|488.8|488.2|39
1593005400000|2020-06-24 13:30:00|489.2|488.6|488.9|488.3|489.2|488.6|487.9|487.3|1343
1593005700000|2020-06-24 13:35:00|488.7|488.1|488.9|488.3|489.6|489|488.6|488|287
1593006000000|2020-06-24 13:40:00|488.7|488.1|488.6|488|488.9|488.3|488.4|487.8|99
1593006300000|2020-06-24 13:45:00|488.5|487.9|489.2|488.6|489.8|489.2|488.4|487.8|99
1593006600000|2020-06-24 13:50:00|489.4|488.8|489.2|488.6|489.7|489.1|489.2|488.6|86
1593006900000|2020-06-24 13:55:00|489.3|488.7|489.3|488.7|489.4|488.8|489.2|488.6|86
1593007200000|2020-06-24 14:00:00|489.2|488.6|488.4|487.8|489.4|488.8|488.4|487.8|427
1593007500000|2020-06-24 14:05:00|488.5|487.9|490.1|489.5|490.3|489.7|488.5|487.9|358
1593007800000|2020-06-24 14:10:00|490.2|489.6|489.4|488.8|490.4|489.8|489.4|488.8|178
1593008100000|2020-06-24 14:15:00|489.2|488.6|489.2|488.6|489.2|488.6|488.9|488.3|222
1593008400000|2020-06-24 14:20:00|489.4|488.8|490.6|490|490.6|490|489.2|488.6|747
1593008700000|2020-06-24 14:25:00|490.8|490.2|490.8|490.2|490.8|490.2|490.3|489.7|222
1593009000000|2020-06-24 14:30:00|490.7|490.1|489.8|489.2|490.8|490.2|489.3|488.7|124
1593009300000|2020-06-24 14:35:00|489.7|489.1|487.8|487.2|489.7|489.1|487.7|487.1|420
1593009600000|2020-06-24 14:40:00|487.6|487|488.2|487.6|488.3|487.7|487.5|486.9|909
1593009900000|2020-06-24 14:45:00|488.3|487.7|488.7|488.1|488.7|488.1|488.2|487.6|101
1593010200000|2020-06-24 14:50:00|488.5|487.9|488.5|487.9|488.8|488.2|488|487.4|97
1593010500000|2020-06-24 14:55:00|488.6|488|489.1|488.5|489.3|488.7|488.5|487.9|175
1593010800000|2020-06-24 15:00:00|489.3|488.7|488|487.4|489.3|488.7|487.8|487.2|80
1593011100000|2020-06-24 15:05:00|487.9|487.3|488.5|487.9|488.8|488.2|487.9|487.3|80
1593011400000|2020-06-24 15:10:00|488.4|487.8|488|487.4|488.5|487.9|488|487.4|130
1593011700000|2020-06-24 15:15:00|488.2|487.6|488|487.4|488.3|487.7|488|487.4|70
1593012000000|2020-06-24 15:20:00|487.5|486.9|486.7|486.1|487.5|486.9|486.7|486.1|1062
1593012300000|2020-06-24 15:25:00|486.8|486.2|487.2|486.6|487.2|486.6|486.2|485.6|1005
1593012600000|2020-06-24 15:30:00|487.1|486.5|487.7|487.1|487.7|487.1|486.9|486.3|129
1593012900000|2020-06-24 15:35:00|487.6|487|487.4|486.8|487.9|487.3|487.4|486.8|462
1593013200000|2020-06-24 15:40:00|487.5|486.9|487.2|486.6|487.7|487.1|487.1|486.5|124
1593013500000|2020-06-24 15:45:00|487.3|486.7|486.7|486.1|487.4|486.8|486.7|486.1|100
1593013800000|2020-06-24 15:50:00|486.5|485.9|487|486.4|487|486.4|486.2|485.6|92
1593014100000|2020-06-24 15:55:00|487.2|486.6|487.2|486.6|487.4|486.8|487|486.4|90
1593014400000|2020-06-24 16:00:00|487|486.4|487.3|486.7|487.3|486.7|486.9|486.3|106
1593014700000|2020-06-24 16:05:00|487.2|486.6|486|485.4|487.2|486.6|486|485.4|99
1593015000000|2020-06-24 16:10:00|486.2|485.6|486|485.4|486.2|485.6|485.5|484.9|132
1593015300000|2020-06-24 16:15:00|485.9|485.3|486|485.4|486.2|485.6|485.7|485.1|21
1593015600000|2020-06-24 16:20:00|485.9|485.3|485.8|485.2|485.9|485.3|485.4|484.8|106
1593015900000|2020-06-24 16:25:00|485.7|485.1|485.7|485.1|485.8|485.2|485.6|485|83
1593016200000|2020-06-24 16:30:00|485.8|485.2|485.5|484.9|485.9|485.3|485.3|484.7|171
1593016500000|2020-06-24 16:35:00|485.7|485.1|485.5|484.9|485.8|485.2|485.5|484.9|36
1593016800000|2020-06-24 16:40:00|485.6|485|485.7|485.1|485.8|485.2|485.6|485|43
1593017100000|2020-06-24 16:45:00|485.5|484.9|485.8|485.2|485.8|485.2|485.5|484.9|156
1593017400000|2020-06-24 16:50:00|485.7|485.1|485|484.4|485.8|485.2|485|484.4|188
1593017700000|2020-06-24 16:55:00|485.2|484.6|485.3|484.7|485.3|484.7|485|484.4|58
1593018000000|2020-06-24 17:00:00|485.2|484.6|485.3|484.7|485.4|484.8|485.1|484.5|40
1593018300000|2020-06-24 17:05:00|485.2|484.6|484.9|484.3|485.2|484.6|484.9|484.3|25
1593018600000|2020-06-24 17:10:00|485|484.4|485.2|484.6|485.4|484.8|485|484.4|59
1593018900000|2020-06-24 17:15:00|485.4|484.8|485.5|484.9|485.5|484.9|485.4|484.8|43
1593019200000|2020-06-24 17:20:00|485.4|484.8|485.7|485.1|485.7|485.1|485.4|484.8|21
1593019500000|2020-06-24 17:25:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|40
1593019800000|2020-06-24 17:30:00|485.5|484.9|485.5|484.9|485.7|485.1|485.4|484.8|63
1593020100000|2020-06-24 17:35:00|485.4|484.8|485.3|484.7|485.5|484.9|485|484.4|491
1593020400000|2020-06-24 17:40:00|485.5|484.9|485.5|484.9|485.5|484.9|485.5|484.9|407
1593020700000|2020-06-24 17:45:00|485.8|485.2|485.7|485.1|485.8|485.2|485.5|484.9|196
1593021000000|2020-06-24 17:50:00|485.8|485.2|485.2|484.6|485.9|485.3|485.2|484.6|107
1593021300000|2020-06-24 17:55:00|485.1|484.5|485|484.4|485.3|484.7|485|484.4|124
1593021600000|2020-06-24 18:00:00|485.2|484.6|485.5|484.9|485.5|484.9|485.2|484.6|49
1593021900000|2020-06-24 18:05:00|485.7|485.1|486.2|485.6|486.3|485.7|485.7|485.1|243
1593022200000|2020-06-24 18:10:00|486.1|485.5|484.3|483.7|486.4|485.8|484|483.4|842
1593022500000|2020-06-24 18:15:00|484.4|483.8|483.8|483.2|484.7|484.1|483.5|482.9|536
1593043200000|2020-06-25 00:00:00|482.5|481.9|483|482.4|483.2|482.6|482.5|481.9|104
1593043500000|2020-06-25 00:05:00|483.2|482.6|482.7|482.1|483.2|482.6|482.7|482.1|26
1593043800000|2020-06-25 00:10:00|482.8|482.2|482.7|482.1|482.8|482.2|482.5|481.9|5
1593044100000|2020-06-25 00:15:00|482.6|482|482.8|482.2|482.9|482.3|482.6|482|3
1593044400000|2020-06-25 00:20:00|483|482.4|482.8|482.2|483|482.4|482.7|482.1|1
1593044700000|2020-06-25 00:25:00|482.9|482.3|483|482.4|483|482.4|482.8|482.2|7
1593045000000|2020-06-25 00:30:00|||||||||51
1593045300000|2020-06-25 00:35:00|482.8|482.2|482.8|482.2|482.8|482.2|482.8|482.2|1
1593046200000|2020-06-25 00:50:00|483|482.4|483|482.4|483|482.4|483|482.4|2
1593046500000|2020-06-25 00:55:00|483.2|482.6|483.2|482.6|483.2|482.6|483.2|482.6|0
1593046800000|2020-06-25 01:00:00|483|482.4|483|482.4|483.2|482.6|483|482.4|0
1593047100000|2020-06-25 01:05:00|483.1|482.5|483.1|482.5|483.1|482.5|483.1|482.5|0
1593047400000|2020-06-25 01:10:00|483.2|482.6|483|482.4|483.2|482.6|483|482.4|3
1593047700000|2020-06-25 01:15:00|483.1|482.5|483.3|482.7|483.3|482.7|483|482.4|458
1593048000000|2020-06-25 01:20:00|483.1|482.5|483.3|482.7|483.3|482.7|483.1|482.5|3
1593048300000|2020-06-25 01:25:00|483.4|482.8|483.4|482.8|483.4|482.8|483.2|482.6|2261
1593048600000|2020-06-25 01:30:00|483.3|482.7|483.2|482.6|483.4|482.8|483.1|482.5|266
1593048900000|2020-06-25 01:35:00|483.1|482.5|483.1|482.5|483.2|482.6|483.1|482.5|3
1593049200000|2020-06-25 01:40:00|483|482.4|483.2|482.6|483.2|482.6|482.9|482.3|4
1593049500000|2020-06-25 01:45:00|483.1|482.5|483.2|482.6|483.2|482.6|483.1|482.5|330
1593049800000|2020-06-25 01:50:00|483.3|482.7|483.2|482.6|483.3|482.7|483.2|482.6|2
1593050100000|2020-06-25 01:55:00|483.3|482.7|483.3|482.7|483.3|482.7|483.3|482.7|0
1593050400000|2020-06-25 02:00:00|483.2|482.6|483|482.4|483.3|482.7|483|482.4|6
1593050700000|2020-06-25 02:05:00|483.2|482.6|483|482.4|483.2|482.6|483|482.4|0
1593051000000|2020-06-25 02:10:00|||||||||12
1593051300000|2020-06-25 02:15:00|483.1|482.5|483.1|482.5|483.2|482.6|483|482.4|1132
1593051600000|2020-06-25 02:20:00|483|482.4|483|482.4|483|482.4|483|482.4|12
1593051900000|2020-06-25 02:25:00|483.2|482.6|483.1|482.5|483.2|482.6|483|482.4|64
1593052200000|2020-06-25 02:30:00|483.2|482.6|483.1|482.5|483.3|482.7|483|482.4|3
1593052500000|2020-06-25 02:35:00|483|482.4|483.3|482.7|483.3|482.7|483|482.4|559
1593053100000|2020-06-25 02:45:00|||||||||103
1593053700000|2020-06-25 02:55:00|||||||||343
1593054000000|2020-06-25 03:00:00|483.2|482.6|483.2|482.6|483.2|482.6|483.2|482.6|159
1593054300000|2020-06-25 03:05:00|483.3|482.7|483.3|482.7|483.3|482.7|483.2|482.6|7
1593054600000|2020-06-25 03:10:00|||||||||3
1593057000000|2020-06-25 03:50:00|||||||||357
1593057300000|2020-06-25 03:55:00|483.1|482.5|483.3|482.7|483.3|482.7|483.1|482.5|4
1593058200000|2020-06-25 04:10:00|||||||||50
1593059100000|2020-06-25 04:25:00|||||||||91
1593059400000|2020-06-25 04:30:00|483.5|482.9|483.6|483|483.6|483|483.5|482.9|92
1593059700000|2020-06-25 04:35:00|483.5|482.9|483.8|483.2|483.8|483.2|483.5|482.9|14
1593060600000|2020-06-25 04:50:00|483.7|483.1|483.6|483|483.7|483.1|483.6|483|2
1593060900000|2020-06-25 04:55:00|483.5|482.9|483.5|482.9|483.6|483|483.5|482.9|3
1593061200000|2020-06-25 05:00:00|483.4|482.8|483.6|483|483.6|483|483.4|482.8|262
1593061500000|2020-06-25 05:05:00|483.9|483.3|483.9|483.3|483.9|483.3|483.9|483.3|43
1593061800000|2020-06-25 05:10:00|484.1|483.5|484.3|483.7|484.3|483.7|484.1|483.5|54
1593062100000|2020-06-25 05:15:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|7
1593062400000|2020-06-25 05:20:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|7
1593063000000|2020-06-25 05:30:00|484.1|483.5|484.1|483.5|484.2|483.6|484.1|483.5|0
1593063300000|2020-06-25 05:35:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|3
1593063900000|2020-06-25 05:45:00|484.4|483.8|484.5|483.9|484.6|484|484.4|483.8|1
1593064200000|2020-06-25 05:50:00|484.4|483.8|484.3|483.7|484.4|483.8|484.3|483.7|11
1593064500000|2020-06-25 05:55:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|1
1593064800000|2020-06-25 06:00:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|0
1593065100000|2020-06-25 06:05:00|484.2|483.6|484.2|483.6|484.2|483.6|484.1|483.5|0
1593065400000|2020-06-25 06:10:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|0
1593066000000|2020-06-25 06:20:00|483.8|483.2|483.8|483.2|483.8|483.2|483.8|483.2|1
1593066300000|2020-06-25 06:25:00|483.6|483|483.6|483|483.6|483|483.6|483|0
1593066600000|2020-06-25 06:30:00|483.5|482.9|483.6|483|483.6|483|483.4|482.8|1
1593066900000|2020-06-25 06:35:00|483.5|482.9|483.4|482.8|483.6|483|483.3|482.7|13
1593067200000|2020-06-25 06:40:00|483.5|482.9|483.3|482.7|483.6|483|483.3|482.7|7
1593067500000|2020-06-25 06:45:00|483.1|482.5|483.1|482.5|483.4|482.8|483.1|482.5|69
1593068100000|2020-06-25 06:55:00|483|482.4|483.1|482.5|483.1|482.5|483|482.4|5
1593068400000|2020-06-25 07:00:00|483.3|482.7|484.8|484.2|484.8|484.2|483.1|482.5|2480
1593068700000|2020-06-25 07:05:00|484.6|484|484.8|484.2|484.8|484.2|484.6|484|29
1593069000000|2020-06-25 07:10:00|484.6|484|484.3|483.7|484.8|484.2|484.3|483.7|22
1593069300000|2020-06-25 07:15:00|484|483.4|484.2|483.6|484.4|483.8|483.8|483.2|226
1593069600000|2020-06-25 07:20:00|484|483.4|484|483.4|484.2|483.6|483.9|483.3|2
1593069900000|2020-06-25 07:25:00|483.9|483.3|484.5|483.9|484.5|483.9|483.7|483.1|0
1593070200000|2020-06-25 07:30:00|484.3|483.7|484.2|483.6|484.4|483.8|484.2|483.6|6
1593070500000|2020-06-25 07:35:00|484.3|483.7|484.2|483.6|484.4|483.8|484.2|483.6|73
1593070800000|2020-06-25 07:40:00|484.1|483.5|484.2|483.6|484.2|483.6|484.1|483.5|148
1593071100000|2020-06-25 07:45:00|||||||||3
1593071400000|2020-06-25 07:50:00|484|483.4|484.2|483.6|484.2|483.6|484|483.4|10
1593071700000|2020-06-25 07:55:00|484.4|483.8|484.7|484.1|484.7|484.1|484.4|483.8|321
1593072000000|2020-06-25 08:00:00|484.6|484|484.6|484|484.6|484|484.6|484|4
1593072300000|2020-06-25 08:05:00|484.7|484.1|484.6|484|484.7|484.1|484.6|484|3
1593072600000|2020-06-25 08:10:00|484.7|484.1|484.7|484.1|484.7|484.1|484.7|484.1|4
1593072900000|2020-06-25 08:15:00|485.1|484.5|485.4|484.8|485.4|484.8|484.9|484.3|17
1593073200000|2020-06-25 08:20:00|485.7|485.1|485.7|485.1|485.7|485.1|485.6|485|184
1593073500000|2020-06-25 08:25:00|485.4|484.8|485.9|485.3|486.4|485.8|485.2|484.6|64
1593073800000|2020-06-25 08:30:00|486|485.4|485.4|484.8|486.1|485.5|485.4|484.8|86
1593074100000|2020-06-25 08:35:00|485.2|484.6|484.9|484.3|485.2|484.6|484.9|484.3|5
1593074400000|2020-06-25 08:40:00|485|484.4|485.2|484.6|485.3|484.7|485|484.4|4
1593074700000|2020-06-25 08:45:00|485.3|484.7|485.2|484.6|485.8|485.2|484.7|484.1|53
1593075000000|2020-06-25 08:50:00|485.3|484.7|485.7|485.1|485.7|485.1|485.2|484.6|3
1593075300000|2020-06-25 08:55:00|486|485.4|486.2|485.6|486.5|485.9|486|485.4|17
1593075600000|2020-06-25 09:00:00|486|485.4|486.2|485.6|486.4|485.8|486|485.4|10
1593075900000|2020-06-25 09:05:00|486|485.4|486|485.4|486.1|485.5|485.7|485.1|11
1593076200000|2020-06-25 09:10:00|485.9|485.3|486.2|485.6|486.3|485.7|485.7|485.1|32
1593076500000|2020-06-25 09:15:00|486.1|485.5|486.1|485.5|486.1|485.5|485.9|485.3|76
1593076800000|2020-06-25 09:20:00|486.2|485.6|486.2|485.6|486.6|486|486|485.4|9
1593077100000|2020-06-25 09:25:00|486.3|485.7|487.2|486.6|487.3|486.7|486.3|485.7|135
1593077400000|2020-06-25 09:30:00|487.3|486.7|487.3|486.7|487.3|486.7|487|486.4|369
1593077700000|2020-06-25 09:35:00|487|486.4|485.6|485|487.8|487.2|485.6|485|225
1593078000000|2020-06-25 09:40:00|485.8|485.2|486|485.4|486|485.4|485.8|485.2|68
1593078300000|2020-06-25 09:45:00|486.1|485.5|486|485.4|486.1|485.5|485.8|485.2|170
1593078600000|2020-06-25 09:50:00|486.1|485.5|486.3|485.7|486.3|485.7|486|485.4|119
1593078900000|2020-06-25 09:55:00|486.1|485.5|486.3|485.7|486.5|485.9|486.1|485.5|1
1593079200000|2020-06-25 10:00:00|486.4|485.8|486.6|486|486.6|486|486.4|485.8|4
1593079500000|2020-06-25 10:05:00|486.5|485.9|486.3|485.7|486.5|485.9|486.3|485.7|276
1593079800000|2020-06-25 10:10:00|486.6|486|486.3|485.7|486.6|486|486.3|485.7|4
1593080100000|2020-06-25 10:15:00|486.6|486|486|485.4|486.6|486|486|485.4|4
1593080400000|2020-06-25 10:20:00|486.1|485.5|486.1|485.5|486.3|485.7|486|485.4|37
1593080700000|2020-06-25 10:25:00|486|485.4|486.1|485.5|486.1|485.5|486|485.4|103
1593081000000|2020-06-25 10:30:00|486|485.4|486.1|485.5|486.1|485.5|486|485.4|6
1593081300000|2020-06-25 10:35:00|486.2|485.6|486.1|485.5|486.3|485.7|486.1|485.5|409
1593081600000|2020-06-25 10:40:00|486.2|485.6|486.3|485.7|486.5|485.9|486.1|485.5|17
1593081900000|2020-06-25 10:45:00|486.4|485.8|486.3|485.7|486.4|485.8|486.3|485.7|21
1593082200000|2020-06-25 10:50:00|486.6|486|486.6|486|486.6|486|486.5|485.9|3
1593082500000|2020-06-25 10:55:00|486.5|485.9|486.3|485.7|486.5|485.9|486.3|485.7|11
1593082800000|2020-06-25 11:00:00|486.2|485.6|485.8|485.2|486.3|485.7|485.8|485.2|673
1593083100000|2020-06-25 11:05:00|||||||||46
1593083400000|2020-06-25 11:10:00|486|485.4|486.2|485.6|486.3|485.7|486|485.4|134
1593083700000|2020-06-25 11:15:00|486.3|485.7|486|485.4|486.3|485.7|485.9|485.3|7
1593084000000|2020-06-25 11:20:00|486.1|485.5|486|485.4|486.2|485.6|485.9|485.3|3
1593084300000|2020-06-25 11:25:00|485.9|485.3|486.2|485.6|486.3|485.7|485.9|485.3|14
1593084600000|2020-06-25 11:30:00|486.3|485.7|486.5|485.9|486.5|485.9|486.3|485.7|38
1593084900000|2020-06-25 11:35:00|486.4|485.8|486.5|485.9|486.6|486|486.2|485.6|18
1593085200000|2020-06-25 11:40:00|486.6|486|486.6|486|486.7|486.1|486.5|485.9|8
1593085500000|2020-06-25 11:45:00|486.7|486.1|486.9|486.3|486.9|486.3|486.7|486.1|18
1593085800000|2020-06-25 11:50:00|486.7|486.1|486.2|485.6|486.7|486.1|486.2|485.6|79
1593086100000|2020-06-25 11:55:00|485.9|485.3|485.9|485.3|486|485.4|485.8|485.2|150
1593086400000|2020-06-25 12:00:00|486|485.4|485.8|485.2|486|485.4|485.8|485.2|5
1593086700000|2020-06-25 12:05:00|486|485.4|485.7|485.1|486|485.4|485.6|485|35
1593087000000|2020-06-25 12:10:00|485.9|485.3|485.7|485.1|486|485.4|485.7|485.1|7
1593087300000|2020-06-25 12:15:00|485.6|485|485|484.4|485.7|485.1|485|484.4|197
1593087600000|2020-06-25 12:20:00|484.9|484.3|484.2|483.6|485|484.4|484.2|483.6|479
1593087900000|2020-06-25 12:25:00|484|483.4|483.7|483.1|484.4|483.8|483.6|483|95
1593088200000|2020-06-25 12:30:00|483.9|483.3|484.2|483.6|484.4|483.8|483.7|483.1|46
1593088500000|2020-06-25 12:35:00|484.3|483.7|484.4|483.8|484.7|484.1|484.2|483.6|5
1593088800000|2020-06-25 12:40:00|484.6|484|484.2|483.6|485.1|484.5|484.2|483.6|91
1593091800000|2020-06-25 13:30:00|483.9|483.3|484|483.4|484.8|484.2|483|482.4|653
1593092100000|2020-06-25 13:35:00|483.7|483.1|484.5|483.9|484.7|484.1|483.5|482.9|629
1593092400000|2020-06-25 13:40:00|484.7|484.1|484.7|484.1|485|484.4|484.5|483.9|363
1593092700000|2020-06-25 13:45:00|484.5|483.9|484.7|484.1|484.7|484.1|484|483.4|1564
1593093000000|2020-06-25 13:50:00|484.9|484.3|487.2|486.6|487.4|486.8|484.9|484.3|1659
1593093300000|2020-06-25 13:55:00|487.1|486.5|486.2|485.6|487.4|486.8|485.9|485.3|1506
1593093600000|2020-06-25 14:00:00|486.3|485.7|488.2|487.6|488.4|487.8|485.9|485.3|509
1593093900000|2020-06-25 14:05:00|488.4|487.8|487.9|487.3|488.4|487.8|487.3|486.7|287
1593094200000|2020-06-25 14:10:00|488.1|487.5|489.9|489.3|489.9|489.3|488.1|487.5|554
1593094500000|2020-06-25 14:15:00|489.8|489.2|490.7|490.1|490.7|490.1|489.5|488.9|575
1593094800000|2020-06-25 14:20:00|490.9|490.3|489.4|488.8|491.2|490.6|489.4|488.8|1283
1593095100000|2020-06-25 14:25:00|489.2|488.6|486.4|485.8|489.4|488.8|486.1|485.5|1225
1593095400000|2020-06-25 14:30:00|486.5|485.9|486.1|485.5|486.5|485.9|485.8|485.2|186
1593095700000|2020-06-25 14:35:00|486.3|485.7|486.3|485.7|487|486.4|486.3|485.7|74
1593096000000|2020-06-25 14:40:00|486.1|485.5|488.6|488|488.6|488|486.1|485.5|238
1593096300000|2020-06-25 14:45:00|488.5|487.9|489|488.4|489.3|488.7|488.5|487.9|159
1593096600000|2020-06-25 14:50:00|488.8|488.2|488.6|488|489.4|488.8|488.3|487.7|153
1593096900000|2020-06-25 14:55:00|488.5|487.9|488.3|487.7|489|488.4|488|487.4|65
1593097200000|2020-06-25 15:00:00|488.1|487.5|487.5|486.9|488.3|487.7|487|486.4|177
1593097500000|2020-06-25 15:05:00|487.4|486.8|487.3|486.7|487.6|487|487|486.4|170
1593097800000|2020-06-25 15:10:00|487.5|486.9|487.8|487.2|488.3|487.7|487.5|486.9|114
1593098100000|2020-06-25 15:15:00|488|487.4|487|486.4|488.3|487.7|487|486.4|365
1593098400000|2020-06-25 15:20:00|486.7|486.1|485.8|485.2|486.7|486.1|485.5|484.9|237
1593098700000|2020-06-25 15:25:00|486|485.4|485.7|485.1|486.5|485.9|485.3|484.7|148
1593099000000|2020-06-25 15:30:00|485.5|484.9|486.5|485.9|486.5|485.9|485.5|484.9|45
1593099300000|2020-06-25 15:35:00|486.3|485.7|486.2|485.6|486.5|485.9|486.2|485.6|138
1593099600000|2020-06-25 15:40:00|486.1|485.5|486|485.4|486.3|485.7|486|485.4|84
1593099900000|2020-06-25 15:45:00|486.2|485.6|485.1|484.5|486.3|485.7|485|484.4|667
1593100200000|2020-06-25 15:50:00|485.3|484.7|485.1|484.5|485.4|484.8|484.9|484.3|69
1593100500000|2020-06-25 15:55:00|485.3|484.7|484.4|483.8|485.3|484.7|484.4|483.8|112
1593100800000|2020-06-25 16:00:00|484.6|484|485.3|484.7|485.3|484.7|484.5|483.9|105
1593101100000|2020-06-25 16:05:00|485.4|484.8|485.5|484.9|486|485.4|485.3|484.7|72
1593101400000|2020-06-25 16:10:00|485.3|484.7|485.8|485.2|485.9|485.3|485.3|484.7|46
1593101700000|2020-06-25 16:15:00|485.7|485.1|486.1|485.5|486.6|486|485.5|484.9|61
1593102000000|2020-06-25 16:20:00|486.3|485.7|486.6|486|486.6|486|486.1|485.5|70
1593102300000|2020-06-25 16:25:00|486.5|485.9|486.9|486.3|486.9|486.3|486.3|485.7|41
1593102600000|2020-06-25 16:30:00|486.8|486.2|486.6|486|486.9|486.3|486.1|485.5|151
1593102900000|2020-06-25 16:35:00|486.4|485.8|486.9|486.3|486.9|486.3|486.1|485.5|134
1593103200000|2020-06-25 16:40:00|487.1|486.5|486.9|486.3|487.4|486.8|486.9|486.3|68
1593103500000|2020-06-25 16:45:00|487.1|486.5|487.9|487.3|487.9|487.3|487.1|486.5|81
1593103800000|2020-06-25 16:50:00|487.7|487.1|487.4|486.8|487.7|487.1|487.4|486.8|153
1593104100000|2020-06-25 16:55:00|487.3|486.7|487.2|486.6|487.4|486.8|486.9|486.3|1002
1593104400000|2020-06-25 17:00:00|487.3|486.7|487.3|486.7|487.5|486.9|487.2|486.6|789
1593104700000|2020-06-25 17:05:00|487.5|486.9|487.5|486.9|487.8|487.2|487.5|486.9|47
1593105000000|2020-06-25 17:10:00|487.6|487|487.2|486.6|487.6|487|487.2|486.6|530
1593105300000|2020-06-25 17:15:00|486.9|486.3|486.7|486.1|486.9|486.3|486.6|486|382
1593105600000|2020-06-25 17:20:00|486.6|486|486.7|486.1|486.7|486.1|486.4|485.8|22
1593105900000|2020-06-25 17:25:00|486.6|486|486.6|486|486.6|486|486.4|485.8|182
1593106200000|2020-06-25 17:30:00|486.4|485.8|487.4|486.8|487.5|486.9|486.4|485.8|165
1593106500000|2020-06-25 17:35:00|487.5|486.9|487.5|486.9|487.7|487.1|487.4|486.8|240
1593106800000|2020-06-25 17:40:00|487.7|487.1|487.3|486.7|487.7|487.1|487.2|486.6|557
1593107100000|2020-06-25 17:45:00|487.2|486.6|486.8|486.2|487.3|486.7|486.8|486.2|64
1593107400000|2020-06-25 17:50:00|486.6|486|485.5|484.9|486.8|486.2|485.5|484.9|502
1593107700000|2020-06-25 17:55:00|485.4|484.8|486.4|485.8|486.4|485.8|485.2|484.6|223
1593108000000|2020-06-25 18:00:00|486.5|485.9|485.7|485.1|486.7|486.1|485.2|484.6|310
1593108300000|2020-06-25 18:05:00|485.6|485|485.8|485.2|486.3|485.7|485.5|484.9|1120
1593108600000|2020-06-25 18:10:00|485.6|485|487.7|487.1|488.5|487.9|485.3|484.7|2256
1593108900000|2020-06-25 18:15:00|487.9|487.3|486.8|486.2|488|487.4|486.6|486|1356
1593129600000|2020-06-26 00:00:00|487.6|487|487.9|487.3|488|487.4|487.1|486.5|74
1593129900000|2020-06-26 00:05:00|487.7|487.1|488.4|487.8|488.4|487.8|487.6|487|34
1593130200000|2020-06-26 00:10:00|488.2|487.6|487.9|487.3|488.4|487.8|487.9|487.3|34
1593130500000|2020-06-26 00:15:00|488|487.4|488.1|487.5|488.3|487.7|488|487.4|21
1593130800000|2020-06-26 00:20:00|487.9|487.3|486.9|486.3|487.9|487.3|486.9|486.3|112
1593131100000|2020-06-26 00:25:00|487|486.4|487|486.4|487.1|486.5|486.8|486.2|33
1593131400000|2020-06-26 00:30:00|487.3|486.7|487.3|486.7|487.3|486.7|487.3|486.7|13
1593131700000|2020-06-26 00:35:00|486.9|486.3|487|486.4|487.1|486.5|486.8|486.2|6
1593132000000|2020-06-26 00:40:00|487.1|486.5|487.5|486.9|487.6|487|487.1|486.5|4
1593132300000|2020-06-26 00:45:00|487.3|486.7|487.5|486.9|487.5|486.9|487.3|486.7|0
1593132600000|2020-06-26 00:50:00|487.3|486.7|487.4|486.8|487.5|486.9|487.3|486.7|15
1593132900000|2020-06-26 00:55:00|487.5|486.9|487.3|486.7|487.5|486.9|487.3|486.7|3
1593133200000|2020-06-26 01:00:00|487.2|486.6|487|486.4|487.2|486.6|487|486.4|6
1593133500000|2020-06-26 01:05:00|487.1|486.5|487.3|486.7|487.3|486.7|487.1|486.5|16
1593133800000|2020-06-26 01:10:00|487.1|486.5|487.3|486.7|487.3|486.7|487|486.4|4
1593134100000|2020-06-26 01:15:00|487.2|486.6|487.3|486.7|487.3|486.7|487.2|486.6|4
1593134400000|2020-06-26 01:20:00|487.1|486.5|487.1|486.5|487.1|486.5|487.1|486.5|0
1593134700000|2020-06-26 01:25:00|487.2|486.6|487|486.4|487.2|486.6|486.9|486.3|12
1593135000000|2020-06-26 01:30:00|487.1|486.5|487|486.4|487.2|486.6|487|486.4|3
1593135300000|2020-06-26 01:35:00|487.1|486.5|487|486.4|487.1|486.5|487|486.4|8
1593135900000|2020-06-26 01:45:00|||||||||1
1593136200000|2020-06-26 01:50:00|487.3|486.7|487.3|486.7|487.3|486.7|487.3|486.7|4
1593136500000|2020-06-26 01:55:00|487|486.4|487|486.4|487.3|486.7|487|486.4|8
1593137400000|2020-06-26 02:10:00|487.3|486.7|487.3|486.7|487.3|486.7|487|486.4|10
1593137700000|2020-06-26 02:15:00|487|486.4|487|486.4|487.1|486.5|487|486.4|3
1593138000000|2020-06-26 02:20:00|487.1|486.5|487.3|486.7|487.5|486.9|487|486.4|14
1593138300000|2020-06-26 02:25:00|487.5|486.9|487.3|486.7|487.5|486.9|487.3|486.7|4
1593138600000|2020-06-26 02:30:00|487.1|486.5|487.5|486.9|487.5|486.9|487.1|486.5|9
1593138900000|2020-06-26 02:35:00|487.6|487|487.5|486.9|487.6|487|487.3|486.7|10
1593139200000|2020-06-26 02:40:00|487.3|486.7|487.3|486.7|487.5|486.9|487.3|486.7|6
1593139500000|2020-06-26 02:45:00|487.5|486.9|487.5|486.9|487.5|486.9|487.5|486.9|2
1593140100000|2020-06-26 02:55:00|487.4|486.8|487.5|486.9|487.5|486.9|487.3|486.7|20
1593140400000|2020-06-26 03:00:00|487.3|486.7|487.2|486.6|487.4|486.8|487.2|486.6|6
1593141000000|2020-06-26 03:10:00|487.3|486.7|487.3|486.7|487.3|486.7|487.2|486.6|2
1593141300000|2020-06-26 03:15:00|487.5|486.9|487.5|486.9|487.5|486.9|487.5|486.9|134
1593141600000|2020-06-26 03:20:00|487.4|486.8|487.5|486.9|487.5|486.9|487.4|486.8|3
1593141900000|2020-06-26 03:25:00|488|487.4|488.1|487.5|488.1|487.5|488|487.4|21
1593142200000|2020-06-26 03:30:00|488|487.4|488|487.4|488|487.4|488|487.4|0
1593142500000|2020-06-26 03:35:00|488.1|487.5|487.9|487.3|488.1|487.5|487.9|487.3|3
1593142800000|2020-06-26 03:40:00|487.8|487.2|488|487.4|488|487.4|487.8|487.2|0
1593143100000|2020-06-26 03:45:00|487.8|487.2|487.8|487.2|487.8|487.2|487.8|487.2|0
1593144000000|2020-06-26 04:00:00|||||||||39
1593144600000|2020-06-26 04:10:00|||||||||1
1593144900000|2020-06-26 04:15:00|||||||||1
1593145200000|2020-06-26 04:20:00|||||||||1
1593145500000|2020-06-26 04:25:00|||||||||2
1593146400000|2020-06-26 04:40:00|487.6|487|487.5|486.9|487.6|487|487.5|486.9|1
1593146700000|2020-06-26 04:45:00|487.4|486.8|487.3|486.7|487.4|486.8|487.3|486.7|38
1593147300000|2020-06-26 04:55:00|487|486.4|487|486.4|487|486.4|487|486.4|2
1593147600000|2020-06-26 05:00:00|486.8|486.2|486.8|486.2|486.8|486.2|486.8|486.2|4
1593147900000|2020-06-26 05:05:00|487|486.4|487|486.4|487|486.4|487|486.4|1
1593148800000|2020-06-26 05:20:00|||||||||3
1593149400000|2020-06-26 05:30:00|487.3|486.7|487.3|486.7|487.3|486.7|487.3|486.7|3
1593149700000|2020-06-26 05:35:00|487.2|486.6|487.1|486.5|487.2|486.6|487.1|486.5|0
1593150000000|2020-06-26 05:40:00|487|486.4|487.1|486.5|487.1|486.5|486.8|486.2|0
1593150600000|2020-06-26 05:50:00|487|486.4|487|486.4|487.1|486.5|487|486.4|18
1593150900000|2020-06-26 05:55:00|487.1|486.5|487|486.4|487.1|486.5|487|486.4|2
1593151200000|2020-06-26 06:00:00|487.1|486.5|487.3|486.7|487.3|486.7|487|486.4|11
1593151500000|2020-06-26 06:05:00|487.4|486.8|487.4|486.8|487.4|486.8|487.3|486.7|3
1593151800000|2020-06-26 06:10:00|487.3|486.7|487.5|486.9|487.5|486.9|487.3|486.7|6
1593152100000|2020-06-26 06:15:00|487.6|487|487.3|486.7|487.6|487|487.3|486.7|1
1593152400000|2020-06-26 06:20:00|487.4|486.8|487.8|487.2|487.8|487.2|487.4|486.8|1
1593152700000|2020-06-26 06:25:00|487.9|487.3|487.9|487.3|487.9|487.3|487.8|487.2|4
1593153000000|2020-06-26 06:30:00|487.8|487.2|487.6|487|487.8|487.2|487.6|487|35
1593153300000|2020-06-26 06:35:00|487.5|486.9|487.5|486.9|487.5|486.9|487.5|486.9|0
1593153900000|2020-06-26 06:45:00|487.6|487|487.6|487|487.6|487|487.6|487|13
1593154200000|2020-06-26 06:50:00|487.8|487.2|487.6|487|487.8|487.2|487.6|487|0
1593154500000|2020-06-26 06:55:00|487.4|486.8|487.3|486.7|487.4|486.8|487.3|486.7|0
1593154800000|2020-06-26 07:00:00|487.4|486.8|487.6|487|487.6|487|487.4|486.8|2
1593155100000|2020-06-26 07:05:00|487.4|486.8|487.6|487|487.6|487|487.3|486.7|12
1593155400000|2020-06-26 07:10:00|487.9|487.3|487.9|487.3|488.1|487.5|487.9|487.3|143
1593155700000|2020-06-26 07:15:00|487.8|487.2|487.9|487.3|487.9|487.3|487.6|487|5
1593156000000|2020-06-26 07:20:00|487.6|487|487.4|486.8|487.6|487|487.4|486.8|0
1593156300000|2020-06-26 07:25:00|487.6|487|488.1|487.5|488.4|487.8|487.6|487|26
1593156600000|2020-06-26 07:30:00|488|487.4|488.2|487.6|488.2|487.6|487.6|487|8
1593156900000|2020-06-26 07:35:00|488.3|487.7|488.1|487.5|488.4|487.8|488.1|487.5|0
1593157200000|2020-06-26 07:40:00|||||||||1
1593157500000|2020-06-26 07:45:00|488.4|487.8|488.6|488|488.6|488|488.4|487.8|1
1593157800000|2020-06-26 07:50:00|488.9|488.3|488.2|487.6|488.9|488.3|488.1|487.5|8
1593158100000|2020-06-26 07:55:00|488.1|487.5|487.7|487.1|488.2|487.6|487.6|487|3
1593158400000|2020-06-26 08:00:00|487.6|487|487.4|486.8|487.7|487.1|487.4|486.8|5
1593158700000|2020-06-26 08:05:00|487.3|486.7|487.2|486.6|487.4|486.8|487.1|486.5|11
1593159000000|2020-06-26 08:10:00|487.1|486.5|487.4|486.8|487.4|486.8|487.1|486.5|17
1593159300000|2020-06-26 08:15:00|487.2|486.6|487.4|486.8|487.4|486.8|487.2|486.6|4
1593159600000|2020-06-26 08:20:00|||||||||22
1593159900000|2020-06-26 08:25:00|487.2|486.6|487.2|486.6|487.2|486.6|487.1|486.5|6
1593160200000|2020-06-26 08:30:00|487.1|486.5|486.6|486|487.2|486.6|486.4|485.8|8
1593160500000|2020-06-26 08:35:00|486.7|486.1|485.9|485.3|486.7|486.1|485.9|485.3|29
1593160800000|2020-06-26 08:40:00|486.2|485.6|486.1|485.5|486.2|485.6|486.1|485.5|47
1593161100000|2020-06-26 08:45:00|486.2|485.6|486.6|486|486.6|486|486.2|485.6|24
1593161400000|2020-06-26 08:50:00|486.7|486.1|486.7|486.1|486.7|486.1|486.4|485.8|234
1593161700000|2020-06-26 08:55:00|487|486.4|487|486.4|487.2|486.6|487|486.4|1
1593162000000|2020-06-26 09:00:00|487.2|486.6|487.5|486.9|487.5|486.9|487.2|486.6|25
1593162300000|2020-06-26 09:05:00|487.8|487.2|488|487.4|488|487.4|487.5|486.9|13
1593162600000|2020-06-26 09:10:00|488.2|487.6|487.7|487.1|488.2|487.6|487.7|487.1|10
1593162900000|2020-06-26 09:15:00|487.6|487|487.5|486.9|487.7|487.1|487.5|486.9|7
1593163200000|2020-06-26 09:20:00|487.7|487.1|488|487.4|488|487.4|487.7|487.1|37
1593163500000|2020-06-26 09:25:00|487.8|487.2|487.8|487.2|488|487.4|487.5|486.9|11
1593163800000|2020-06-26 09:30:00|487.7|487.1|487.7|487.1|488|487.4|487.7|487.1|8
1593164400000|2020-06-26 09:40:00|||||||||4
1593164700000|2020-06-26 09:45:00|487.9|487.3|487.9|487.3|488|487.4|487.9|487.3|15
1593165000000|2020-06-26 09:50:00|488|487.4|487.7|487.1|488|487.4|487.7|487.1|4
1593165300000|2020-06-26 09:55:00|488|487.4|487.7|487.1|488|487.4|487.7|487.1|0
1593165600000|2020-06-26 10:00:00|487.9|487.3|487.7|487.1|488|487.4|487.7|487.1|4
1593165900000|2020-06-26 10:05:00|487.8|487.2|487.9|487.3|488|487.4|487.7|487.1|3
1593166200000|2020-06-26 10:10:00|488|487.4|487.7|487.1|488|487.4|487.7|487.1|88
1593166500000|2020-06-26 10:15:00|487.6|487|487.5|486.9|487.7|487.1|487.4|486.8|3
1593166800000|2020-06-26 10:20:00|487.4|486.8|487.2|486.6|487.5|486.9|487.2|486.6|1
1593167100000|2020-06-26 10:25:00|487.1|486.5|487.2|486.6|487.2|486.6|486.9|486.3|3
1593167400000|2020-06-26 10:30:00|487.1|486.5|487.2|486.6|487.2|486.6|487|486.4|3
1593167700000|2020-06-26 10:35:00|487.1|486.5|487.2|486.6|487.2|486.6|486.9|486.3|24
1593168000000|2020-06-26 10:40:00|487.3|486.7|487.3|486.7|487.5|486.9|487.3|486.7|84
1593168300000|2020-06-26 10:45:00|487.2|486.6|487|486.4|487.3|486.7|487|486.4|4
1593168600000|2020-06-26 10:50:00|487.1|486.5|487.5|486.9|487.5|486.9|487.1|486.5|2
1593168900000|2020-06-26 10:55:00|487.7|487.1|487.8|487.2|487.8|487.2|487.7|487.1|2
1593169200000|2020-06-26 11:00:00|487.7|487.1|487.6|487|487.8|487.2|487.6|487|21
1593169500000|2020-06-26 11:05:00|487.8|487.2|487.6|487|487.8|487.2|487.6|487|229
1593169800000|2020-06-26 11:10:00|487.3|486.7|487.3|486.7|487.6|487|487.3|486.7|146
1593170100000|2020-06-26 11:15:00|487.5|486.9|487.6|487|487.6|487|487.4|486.8|13
1593170400000|2020-06-26 11:20:00|487.5|486.9|487.5|486.9|487.5|486.9|487.3|486.7|295
1593170700000|2020-06-26 11:25:00|487.4|486.8|487.3|486.7|487.5|486.9|487.3|486.7|23
1593171000000|2020-06-26 11:30:00|||||||||5
1593171300000|2020-06-26 11:35:00|487|486.4|486.2|485.6|487|486.4|486.2|485.6|137
1593171600000|2020-06-26 11:40:00|486.3|485.7|486.6|486|486.6|486|486.3|485.7|2
1593171900000|2020-06-26 11:45:00|486.5|485.9|486.2|485.6|486.8|486.2|486.2|485.6|27
1593172200000|2020-06-26 11:50:00|486.3|485.7|485.4|484.8|486.5|485.9|485.4|484.8|351
1593172500000|2020-06-26 11:55:00|485.2|484.6|485.7|485.1|485.7|485.1|485.2|484.6|42
1593172800000|2020-06-26 12:00:00|485.6|485|485.4|484.8|485.8|485.2|485.4|484.8|21
1593173100000|2020-06-26 12:05:00|485.5|484.9|485.4|484.8|485.7|485.1|485.4|484.8|2
1593173400000|2020-06-26 12:10:00|485.3|484.7|484.9|484.3|485.3|484.7|484.9|484.3|152
1593173700000|2020-06-26 12:15:00|485.1|484.5|485.4|484.8|485.4|484.8|484.9|484.3|29
1593174000000|2020-06-26 12:20:00|485.5|484.9|484.7|484.1|485.6|485|484.4|483.8|251
1593174300000|2020-06-26 12:25:00|484.6|484|485|484.4|485|484.4|484.5|483.9|33
1593174600000|2020-06-26 12:30:00|484.9|484.3|485.1|484.5|485.3|484.7|484.7|484.1|60
1593174900000|2020-06-26 12:35:00|485|484.4|484.7|484.1|485|484.4|484.6|484|150
1593175200000|2020-06-26 12:40:00|484.5|483.9|485|484.4|485.1|484.5|484.4|483.8|80
1593178200000|2020-06-26 13:30:00|484.2|483.6|483.6|483|484.7|484.1|482.9|482.3|3548
1593178500000|2020-06-26 13:35:00|483.3|482.7|483.9|483.3|484.6|484|483.3|482.7|863
1593178800000|2020-06-26 13:40:00|483.6|483|483.5|482.9|484|483.4|483|482.4|503
1593179100000|2020-06-26 13:45:00|483.3|482.7|482.8|482.2|483.5|482.9|482.3|481.7|272
1593179400000|2020-06-26 13:50:00|483.1|482.5|483.2|482.6|483.3|482.7|482.6|482|281
1593179700000|2020-06-26 13:55:00|483.3|482.7|482.4|481.8|483.3|482.7|482|481.4|457
1593180000000|2020-06-26 14:00:00|482.2|481.6|482.4|481.8|482.7|482.1|481.9|481.3|292
1593180300000|2020-06-26 14:05:00|482.6|482|483.4|482.8|483.6|483|482.4|481.8|159
1593180600000|2020-06-26 14:10:00|483.1|482.5|483.2|482.6|484.1|483.5|482.4|481.8|425
1593180900000|2020-06-26 14:15:00|483.3|482.7|482.3|481.7|483.4|482.8|482.3|481.7|71
1593181200000|2020-06-26 14:20:00|482.5|481.9|482.7|482.1|482.8|482.2|482.3|481.7|328
1593181500000|2020-06-26 14:25:00|482.8|482.2|482.5|481.9|482.9|482.3|482.4|481.8|355
1593181800000|2020-06-26 14:30:00|482.6|482|482.3|481.7|483|482.4|482|481.4|387
1593182100000|2020-06-26 14:35:00|482.2|481.6|483.2|482.6|483.2|482.6|482.2|481.6|183
1593182400000|2020-06-26 14:40:00|483|482.4|483.8|483.2|483.8|483.2|483|482.4|495
1593182700000|2020-06-26 14:45:00|483.6|483|482.8|482.2|484|483.4|482.8|482.2|284
1593183000000|2020-06-26 14:50:00|482.5|481.9|481.8|481.2|482.5|481.9|481.8|481.2|235
1593183300000|2020-06-26 14:55:00|481.9|481.3|481.7|481.1|482.4|481.8|481.5|480.9|565
1593183600000|2020-06-26 15:00:00|481.9|481.3|481.4|480.8|482|481.4|481.4|480.8|407
1593183900000|2020-06-26 15:05:00|480.8|480.2|480|479.4|480.8|480.2|479.1|478.5|1829
1593184200000|2020-06-26 15:10:00|479.8|479.2|478.6|478|479.8|479.2|478.5|477.9|980
1593184500000|2020-06-26 15:15:00|478.4|477.8|478.2|477.6|478.7|478.1|477.4|476.8|441
1593184800000|2020-06-26 15:20:00|478.4|477.8|478.1|477.5|478.4|477.8|477.6|477|544
1593185100000|2020-06-26 15:25:00|478|477.4|477.1|476.5|478.1|477.5|477.1|476.5|638
1593185400000|2020-06-26 15:30:00|476.9|476.3|477|476.4|477.4|476.8|476.2|475.6|748
1593185700000|2020-06-26 15:35:00|476.8|476.2|476|475.4|477.1|476.5|476|475.4|280
1593186000000|2020-06-26 15:40:00|476.1|475.5|475.8|475.2|476.7|476.1|475.5|474.9|608
1593186300000|2020-06-26 15:45:00|475.9|475.3|474.5|473.9|476.3|475.7|474.4|473.8|422
1593186600000|2020-06-26 15:50:00|474.6|474|474.5|473.9|475.1|474.5|474.3|473.7|299
1593186900000|2020-06-26 15:55:00|474.4|473.8|474.3|473.7|474.9|474.3|474.2|473.6|464
1593187200000|2020-06-26 16:00:00|474.2|473.6|473.6|473|474.3|473.7|472.6|472|751
1593187500000|2020-06-26 16:05:00|473.4|472.8|473.1|472.5|473.9|473.3|472.9|472.3|328
1593187800000|2020-06-26 16:10:00|473.6|473|472.6|472|473.7|473.1|472.4|471.8|601
1593188100000|2020-06-26 16:15:00|472.7|472.1|472.4|471.8|472.7|472.1|471.6|471|525
1593188400000|2020-06-26 16:20:00|472.2|471.6|472.4|471.8|472.7|472.1|472.1|471.5|402
1593188700000|2020-06-26 16:25:00|472.6|472|473.1|472.5|473.1|472.5|472.4|471.8|584
1593189000000|2020-06-26 16:30:00|472.9|472.3|471.8|471.2|473.6|473|471.8|471.2|601
1593189300000|2020-06-26 16:35:00|471.9|471.3|471.2|470.6|472|471.4|471|470.4|538
1593189600000|2020-06-26 16:40:00|471.3|470.7|471.3|470.7|471.7|471.1|471.2|470.6|259
1593189900000|2020-06-26 16:45:00|471.4|470.8|472.7|472.1|472.7|472.1|471|470.4|877
1593190200000|2020-06-26 16:50:00|472.8|472.2|472.5|471.9|473.3|472.7|472.2|471.6|924
1593190500000|2020-06-26 16:55:00|472.4|471.8|472.2|471.6|472.5|471.9|471.8|471.2|584
1593190800000|2020-06-26 17:00:00|472.4|471.8|472|471.4|472.4|471.8|471.9|471.3|367
1593191100000|2020-06-26 17:05:00|471.8|471.2|471.7|471.1|472.2|471.6|471.7|471.1|315
1593191400000|2020-06-26 17:10:00|472|471.4|472.2|471.6|472.3|471.7|471.9|471.3|303
1593191700000|2020-06-26 17:15:00|472.4|471.8|472.9|472.3|473.2|472.6|472.4|471.8|416
1593192000000|2020-06-26 17:20:00|472.7|472.1|472.2|471.6|472.7|472.1|472|471.4|261
1593192300000|2020-06-26 17:25:00|471.9|471.3|471.9|471.3|472.4|471.8|471.9|471.3|249
1593192600000|2020-06-26 17:30:00|471.7|471.1|472.2|471.6|472.6|472|471.7|471.1|146
1593192900000|2020-06-26 17:35:00|472.1|471.5|472.2|471.6|472.2|471.6|471.9|471.3|272
1593193200000|2020-06-26 17:40:00|472.1|471.5|471.7|471.1|472.5|471.9|471.7|471.1|293
1593193500000|2020-06-26 17:45:00|471.5|470.9|471.4|470.8|471.7|471.1|470.7|470.1|842
1593193800000|2020-06-26 17:50:00|471.7|471.1|471.4|470.8|472.2|471.6|471.2|470.6|504
1593194100000|2020-06-26 17:55:00|471.2|470.6|471.1|470.5|471.2|470.6|470.7|470.1|556
1593194400000|2020-06-26 18:00:00|470.9|470.3|471.7|471.1|472.2|471.6|470.9|470.3|535
1593194700000|2020-06-26 18:05:00|471.4|470.8|472.1|471.5|472.2|471.6|471.4|470.8|337
1593195000000|2020-06-26 18:10:00|471.9|471.3|475.7|475.1|476.2|475.6|471.9|471.3|3722
1593195300000|2020-06-26 18:15:00|475.5|474.9|475.4|474.8|476.2|475.6|475.1|474.5|1391
1593388800000|2020-06-29 00:00:00|475|474.4|475.6|475|476|475.4|475|474.4|129
1593389100000|2020-06-29 00:05:00|475.8|475.2|475.8|475.2|476|475.4|475.8|475.2|127
1593389400000|2020-06-29 00:10:00|476|475.4|476.4|475.8|476.6|476|475.8|475.2|253
1593389700000|2020-06-29 00:15:00|476.5|475.9|476.5|475.9|476.5|475.9|476.3|475.7|3
1593390000000|2020-06-29 00:20:00|476.4|475.8|476.3|475.7|476.5|475.9|476|475.4|17
1593390300000|2020-06-29 00:25:00|476.1|475.5|476|475.4|476.1|475.5|475.8|475.2|10
1593390600000|2020-06-29 00:30:00|476.3|475.7|476.3|475.7|476.3|475.7|475.8|475.2|0
1593390900000|2020-06-29 00:35:00|476.2|475.6|476.3|475.7|476.5|475.9|476.2|475.6|2
1593391200000|2020-06-29 00:40:00|476.2|475.6|476|475.4|476.2|475.6|476|475.4|0
1593391500000|2020-06-29 00:45:00|476.3|475.7|476.3|475.7|476.3|475.7|476|475.4|2
1593391800000|2020-06-29 00:50:00|476.5|475.9|476.8|476.2|476.8|476.2|476.5|475.9|9
1593392100000|2020-06-29 00:55:00|476.5|475.9|476.5|475.9|476.7|476.1|476.5|475.9|4
1593392400000|2020-06-29 01:00:00|476.6|476|476.8|476.2|476.8|476.2|476.6|476|1
1593392700000|2020-06-29 01:05:00|476.7|476.1|476.9|476.3|477|476.4|476.5|475.9|0
1593393000000|2020-06-29 01:10:00|477|476.4|476.8|476.2|477.1|476.5|476.8|476.2|7
1593393300000|2020-06-29 01:15:00|476.9|476.3|477.5|476.9|477.8|477.2|476.9|476.3|10
1593393600000|2020-06-29 01:20:00|477.6|477|477.4|476.8|477.8|477.2|477.3|476.7|7
1593393900000|2020-06-29 01:25:00|477.3|476.7|477.1|476.5|477.5|476.9|477|476.4|15
1593394200000|2020-06-29 01:30:00|477|476.4|476.8|476.2|477.3|476.7|476.8|476.2|24
1593394500000|2020-06-29 01:35:00|477|476.4|477|476.4|477|476.4|477|476.4|0
1593394800000|2020-06-29 01:40:00|476.9|476.3|477|476.4|477|476.4|476.9|476.3|0
1593395100000|2020-06-29 01:45:00|476.9|476.3|476.9|476.3|477|476.4|476.8|476.2|0
1593395400000|2020-06-29 01:50:00|477|476.4|477|476.4|477|476.4|476.9|476.3|0
1593395700000|2020-06-29 01:55:00|476.8|476.2|477|476.4|477|476.4|476.8|476.2|6
1593396000000|2020-06-29 02:00:00|476.8|476.2|476.5|475.9|477|476.4|476.5|475.9|0
1593396300000|2020-06-29 02:05:00|476.3|475.7|476.8|476.2|476.8|476.2|476.3|475.7|1
1593396600000|2020-06-29 02:10:00|476.7|476.1|476.7|476.1|476.8|476.2|476.5|475.9|5
1593396900000|2020-06-29 02:15:00|476.8|476.2|476.7|476.1|476.8|476.2|476.6|476|3
1593397200000|2020-06-29 02:20:00|476.5|475.9|476.8|476.2|476.8|476.2|476.5|475.9|2
1593397500000|2020-06-29 02:25:00|476.7|476.1|476.8|476.2|476.8|476.2|476.7|476.1|1
1593397800000|2020-06-29 02:30:00|476.6|476|476.7|476.1|476.8|476.2|476.6|476|2
1593398100000|2020-06-29 02:35:00|476.8|476.2|476.7|476.1|476.8|476.2|476.6|476|1
1593398400000|2020-06-29 02:40:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|0
1593398700000|2020-06-29 02:45:00|476.6|476|476.5|475.9|476.7|476.1|476.5|475.9|4
1593399000000|2020-06-29 02:50:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|2
1593399300000|2020-06-29 02:55:00|476.7|476.1|476.5|475.9|476.7|476.1|476.5|475.9|1
1593399900000|2020-06-29 03:05:00|||||||||19
1593400200000|2020-06-29 03:10:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|3
1593400800000|2020-06-29 03:20:00|476.9|476.3|477|476.4|477|476.4|476.9|476.3|2
1593401100000|2020-06-29 03:25:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|0
1593401400000|2020-06-29 03:30:00|476.5|475.9|476.8|476.2|476.8|476.2|476.5|475.9|0
1593402000000|2020-06-29 03:40:00|476.7|476.1|476.3|475.7|476.7|476.1|476.3|475.7|35
1593402300000|2020-06-29 03:45:00|476.2|475.6|476.3|475.7|476.3|475.7|476.2|475.6|0
1593403200000|2020-06-29 04:00:00|476.5|475.9|476.5|475.9|476.5|475.9|476.5|475.9|0
1593403500000|2020-06-29 04:05:00|476.3|475.7|476.3|475.7|476.4|475.8|476.2|475.6|42
1593403800000|2020-06-29 04:10:00|476|475.4|476|475.4|476|475.4|476|475.4|0
1593404100000|2020-06-29 04:15:00|||||||||4
1593404400000|2020-06-29 04:20:00|476.3|475.7|476.3|475.7|476.3|475.7|476.3|475.7|1
1593404700000|2020-06-29 04:25:00|476.2|475.6|476.3|475.7|476.3|475.7|476.2|475.6|0
1593405000000|2020-06-29 04:30:00|476.5|475.9|476.8|476.2|477|476.4|476.5|475.9|12
1593405300000|2020-06-29 04:35:00|476.7|476.1|476.8|476.2|476.8|476.2|476.7|476.1|16
1593405600000|2020-06-29 04:40:00|476.9|476.3|477|476.4|477.1|476.5|476.8|476.2|5
1593405900000|2020-06-29 04:45:00|476.9|476.3|476.9|476.3|477|476.4|476.8|476.2|29
1593406200000|2020-06-29 04:50:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|0
1593406500000|2020-06-29 04:55:00|476.9|476.3|477|476.4|477|476.4|476.9|476.3|0
1593406800000|2020-06-29 05:00:00|476.9|476.3|476.7|476.1|476.9|476.3|476.7|476.1|0
1593407100000|2020-06-29 05:05:00|476.8|476.2|476.5|475.9|476.8|476.2|476.5|475.9|3
1593407700000|2020-06-29 05:15:00|||||||||8
1593408300000|2020-06-29 05:25:00|476.6|476|476.8|476.2|476.8|476.2|476.5|475.9|0
1593408600000|2020-06-29 05:30:00|476.7|476.1|476.6|476|476.8|476.2|476.5|475.9|0
1593408900000|2020-06-29 05:35:00|476.7|476.1|476.2|475.6|476.7|476.1|476.2|475.6|0
1593409200000|2020-06-29 05:40:00|476|475.4|476.2|475.6|476.2|475.6|476|475.4|0
1593409500000|2020-06-29 05:45:00|476.1|475.5|476|475.4|476.1|475.5|476|475.4|0
1593409800000|2020-06-29 05:50:00|475.9|475.3|475.7|475.1|475.9|475.3|475.7|475.1|0
1593410100000|2020-06-29 05:55:00|475.5|474.9|475.6|475|475.7|475.1|475.5|474.9|2
1593410400000|2020-06-29 06:00:00|475.7|475.1|476|475.4|476.3|475.7|475.7|475.1|10
1593410700000|2020-06-29 06:05:00|476.1|475.5|476.3|475.7|476.5|475.9|476|475.4|0
1593411000000|2020-06-29 06:10:00|476.4|475.8|476.4|475.8|476.4|475.8|476.2|475.6|0
1593411300000|2020-06-29 06:15:00|476.3|475.7|476.3|475.7|476.5|475.9|476.2|475.6|0
1593411600000|2020-06-29 06:20:00|476.2|475.6|476.5|475.9|476.5|475.9|476.2|475.6|4
1593411900000|2020-06-29 06:25:00|476.8|476.2|476.5|475.9|476.8|476.2|476.5|475.9|20
1593412200000|2020-06-29 06:30:00|476.6|476|476.5|475.9|476.6|476|476.5|475.9|1
1593412500000|2020-06-29 06:35:00|476.3|475.7|476.3|475.7|476.3|475.7|476.2|475.6|3
1593412800000|2020-06-29 06:40:00|476.2|475.6|476.2|475.6|476.3|475.7|476.1|475.5|0
1593413100000|2020-06-29 06:45:00|476.1|475.5|476.1|475.5|476.2|475.6|476.1|475.5|2
1593413400000|2020-06-29 06:50:00|476|475.4|476.2|475.6|476.4|475.8|476|475.4|5
1593413700000|2020-06-29 06:55:00|476.3|475.7|476.2|475.6|476.4|475.8|476.2|475.6|2832
1593414000000|2020-06-29 07:00:00|476|475.4|476.2|475.6|476.5|475.9|476|475.4|44
1593414300000|2020-06-29 07:05:00|476.3|475.7|476.5|475.9|476.6|476|476.3|475.7|9
1593414600000|2020-06-29 07:10:00|476.7|476.1|476.7|476.1|476.8|476.2|476.5|475.9|5
1593414900000|2020-06-29 07:15:00|476.4|475.8|476.2|475.6|476.5|475.9|476.2|475.6|26
1593415200000|2020-06-29 07:20:00|476.3|475.7|476.5|475.9|476.5|475.9|476.3|475.7|62
1593415500000|2020-06-29 07:25:00|476.2|475.6|475.6|475|476.2|475.6|475.6|475|80
1593415800000|2020-06-29 07:30:00|475.7|475.1|475.7|475.1|475.7|475.1|475.7|475.1|22
1593416100000|2020-06-29 07:35:00|475.5|474.9|475.7|475.1|475.7|475.1|475.4|474.8|45
1593416400000|2020-06-29 07:40:00|475.5|474.9|475.7|475.1|475.7|475.1|475.5|474.9|34
1593416700000|2020-06-29 07:45:00|475.5|474.9|475|474.4|475.7|475.1|475|474.4|124
1593417000000|2020-06-29 07:50:00|475.2|474.6|475.2|474.6|475.4|474.8|475.2|474.6|25
1593417300000|2020-06-29 07:55:00|475|474.4|475|474.4|475|474.4|475|474.4|31
1593417600000|2020-06-29 08:00:00|475.2|474.6|475.1|474.5|475.2|474.6|475.1|474.5|69
1593417900000|2020-06-29 08:05:00|475.2|474.6|474.9|474.3|475.2|474.6|474.9|474.3|11
1593418200000|2020-06-29 08:10:00|475.2|474.6|474.9|474.3|475.2|474.6|474.9|474.3|12
1593418500000|2020-06-29 08:15:00|475|474.4|475.2|474.6|475.2|474.6|475|474.4|15
1593418800000|2020-06-29 08:20:00|475.3|474.7|475.7|475.1|475.7|475.1|475.3|474.7|38
1593419100000|2020-06-29 08:25:00|475.5|474.9|475.7|475.1|475.7|475.1|475.5|474.9|169
1593419400000|2020-06-29 08:30:00|476|475.4|475.7|475.1|476|475.4|475.7|475.1|267
1593419700000|2020-06-29 08:35:00|476|475.4|476.2|475.6|476.2|475.6|476|475.4|56
1593420000000|2020-06-29 08:40:00|476.5|475.9|476.7|476.1|476.7|476.1|476.5|475.9|24
1593420300000|2020-06-29 08:45:00|477|476.4|477.5|476.9|477.5|476.9|477|476.4|59
1593420600000|2020-06-29 08:50:00|477.2|476.6|477.7|477.1|477.7|477.1|477.2|476.6|143
1593420900000|2020-06-29 08:55:00|477.4|476.8|477.4|476.8|477.4|476.8|477.4|476.8|33
1593421200000|2020-06-29 09:00:00|477.1|476.5|477.2|476.6|477.6|477|477.1|476.5|73
1593421500000|2020-06-29 09:05:00|477.1|476.5|477|476.4|477.2|476.6|476.9|476.3|43
1593421800000|2020-06-29 09:10:00|476.9|476.3|477.4|476.8|477.4|476.8|476.9|476.3|27
1593422100000|2020-06-29 09:15:00|477.5|476.9|477.7|477.1|477.7|477.1|477.4|476.8|12
1593422400000|2020-06-29 09:20:00|477.6|477|477.7|477.1|477.7|477.1|477.4|476.8|15
1593422700000|2020-06-29 09:25:00|477.6|477|477.4|476.8|477.7|477.1|477.4|476.8|18
1593423000000|2020-06-29 09:30:00|477.5|476.9|477.3|476.7|477.6|477|477.3|476.7|15
1593423300000|2020-06-29 09:35:00|477.4|476.8|477.1|476.5|477.4|476.8|477|476.4|14
1593423600000|2020-06-29 09:40:00|477.2|476.6|477.4|476.8|477.6|477|477.2|476.6|12
1593423900000|2020-06-29 09:45:00|477.5|476.9|477.6|477|477.6|477|477.5|476.9|14
1593424200000|2020-06-29 09:50:00|477.7|477.1|477.6|477|477.9|477.3|477.6|477|21
1593424500000|2020-06-29 09:55:00|477.5|476.9|477.3|476.7|477.5|476.9|477.3|476.7|8
1593424800000|2020-06-29 10:00:00|477.4|476.8|477.8|477.2|477.9|477.3|477.2|476.6|63
1593425100000|2020-06-29 10:05:00|478|477.4|478.6|478|478.8|478.2|478|477.4|162
1593425400000|2020-06-29 10:10:00|478.7|478.1|478.3|477.7|478.7|478.1|478.3|477.7|41
1593425700000|2020-06-29 10:15:00|478.6|478|478.8|478.2|478.8|478.2|478.6|478|9
1593426000000|2020-06-29 10:20:00|479.1|478.5|479.1|478.5|479.1|478.5|479.1|478.5|38
1593426300000|2020-06-29 10:25:00|478.9|478.3|479.1|478.5|479.1|478.5|478.6|478|62
1593426600000|2020-06-29 10:30:00|479|478.4|478.3|477.7|479.1|478.5|478.3|477.7|28
1593426900000|2020-06-29 10:35:00|478.5|477.9|478.3|477.7|478.6|478|478.2|477.6|63
1593427200000|2020-06-29 10:40:00|478.5|477.9|478.6|478|478.8|478.2|478.3|477.7|22
1593427500000|2020-06-29 10:45:00|478.5|477.9|478.8|478.2|478.8|478.2|478.5|477.9|33
1593427800000|2020-06-29 10:50:00|478.6|478|478.5|477.9|478.6|478|478.5|477.9|7
1593428100000|2020-06-29 10:55:00|478.6|478|478.2|477.6|478.6|478|478.2|477.6|14
1593428400000|2020-06-29 11:00:00|478.3|477.7|478.3|477.7|478.3|477.7|478.1|477.5|14
1593428700000|2020-06-29 11:05:00|478.2|477.6|478.2|477.6|478.2|477.6|477.9|477.3|23
1593429000000|2020-06-29 11:10:00|478.1|477.5|478.6|478|478.7|478.1|478.1|477.5|47
1593429300000|2020-06-29 11:15:00|478.7|478.1|478.7|478.1|478.8|478.2|478.3|477.7|19
1593429600000|2020-06-29 11:20:00|478.8|478.2|478.6|478|479.1|478.5|478.6|478|149
1593429900000|2020-06-29 11:25:00|478.8|478.2|479.1|478.5|479.1|478.5|478.8|478.2|33
1593430200000|2020-06-29 11:30:00|478.9|478.3|478.6|478|479.1|478.5|478.6|478|37
1593430500000|2020-06-29 11:35:00|478.8|478.2|478.5|477.9|478.8|478.2|478.5|477.9|38
1593430800000|2020-06-29 11:40:00|478.4|477.8|478.4|477.8|478.6|478|478.3|477.7|42
1593431100000|2020-06-29 11:45:00|478.6|478|478.6|478|478.9|478.3|478.6|478|46
1593431400000|2020-06-29 11:50:00|478.9|478.3|478.6|478|479.1|478.5|478.6|478|36
1593431700000|2020-06-29 11:55:00|478.8|478.2|478.6|478|478.9|478.3|478.6|478|19
1593432000000|2020-06-29 12:00:00|478.9|478.3|479.1|478.5|479.1|478.5|478.9|478.3|105
1593432300000|2020-06-29 12:05:00|478.9|478.3|478.9|478.3|479.1|478.5|478.9|478.3|39
1593432600000|2020-06-29 12:10:00|478.8|478.2|479.1|478.5|479.1|478.5|478.8|478.2|21
1593432900000|2020-06-29 12:15:00|479.2|478.6|479.6|479|479.9|479.3|479.2|478.6|118
1593433200000|2020-06-29 12:20:00|479.7|479.1|479.7|479.1|480|479.4|479.6|479|128
1593433500000|2020-06-29 12:25:00|479.8|479.2|479.6|479|480|479.4|479.6|479|82
1593433800000|2020-06-29 12:30:00|479.3|478.7|479.6|479|479.7|479.1|479.3|478.7|50
1593434100000|2020-06-29 12:35:00|479.5|478.9|479.6|479|479.6|479|479.4|478.8|121
1593434400000|2020-06-29 12:40:00|479.4|478.8|479.4|478.8|479.6|479|479.3|478.7|123
1593437400000|2020-06-29 13:30:00|477.7|477.1|479|478.4|479.5|478.9|477.7|477.1|1648
1593437700000|2020-06-29 13:35:00|479.2|478.6|480.9|480.3|481.2|480.6|478.9|478.3|949
1593438000000|2020-06-29 13:40:00|480.7|480.1|483.2|482.6|483.4|482.8|480.6|480|2113
1593438300000|2020-06-29 13:45:00|483.4|482.8|483.1|482.5|483.4|482.8|482.4|481.8|1961
1593438600000|2020-06-29 13:50:00|483.4|482.8|483.3|482.7|483.9|483.3|482.9|482.3|1023
1593438900000|2020-06-29 13:55:00|483.4|482.8|483.1|482.5|483.6|483|483.1|482.5|882
1593439200000|2020-06-29 14:00:00|483.4|482.8|481.9|481.3|483.6|483|481.7|481.1|768
1593439500000|2020-06-29 14:05:00|481.8|481.2|481.3|480.7|481.9|481.3|480.9|480.3|765
1593439800000|2020-06-29 14:10:00|481.4|480.8|482.3|481.7|482.3|481.7|481|480.4|873
1593440100000|2020-06-29 14:15:00|482.4|481.8|481.8|481.2|482.6|482|481.8|481.2|545
1593440400000|2020-06-29 14:20:00|481.9|481.3|482.6|482|482.6|482|481.8|481.2|665
1593440700000|2020-06-29 14:25:00|482.8|482.2|480.9|480.3|482.8|482.2|480.8|480.2|470
1593441000000|2020-06-29 14:30:00|481|480.4|481.3|480.7|481.3|480.7|480.6|480|890
1593441300000|2020-06-29 14:35:00|481.5|480.9|482.3|481.7|482.6|482|480.8|480.2|575
1593441600000|2020-06-29 14:40:00|482.4|481.8|482.3|481.7|483.1|482.5|482.3|481.7|433
1593441900000|2020-06-29 14:45:00|482.6|482|481.9|481.3|482.6|482|481.9|481.3|355
1593442200000|2020-06-29 14:50:00|482.2|481.6|481.9|481.3|482.4|481.8|481.7|481.1|351
1593442500000|2020-06-29 14:55:00|481.8|481.2|482.7|482.1|482.7|482.1|481.7|481.1|382
1593442800000|2020-06-29 15:00:00|482.9|482.3|482.7|482.1|483|482.4|482.7|482.1|502
1593443100000|2020-06-29 15:05:00|482.5|481.9|482.4|481.8|482.5|481.9|482.2|481.6|411
1593443400000|2020-06-29 15:10:00|482.5|481.9|483.2|482.6|483.7|483.1|482.5|481.9|1059
1593443700000|2020-06-29 15:15:00|483|482.4|483.2|482.6|483.4|482.8|483|482.4|380
1593444000000|2020-06-29 15:20:00|483.1|482.5|483.3|482.7|483.5|482.9|482.9|482.3|557
1593444300000|2020-06-29 15:25:00|483.2|482.6|482.9|482.3|483.2|482.6|482.1|481.5|692
1593444600000|2020-06-29 15:30:00|482.8|482.2|483.3|482.7|483.3|482.7|482.4|481.8|510
1593444900000|2020-06-29 15:35:00|483.5|482.9|483.8|483.2|484.3|483.7|483.4|482.8|629
1593445200000|2020-06-29 15:40:00|484|483.4|483.5|482.9|484|483.4|483.3|482.7|279
1593445500000|2020-06-29 15:45:00|483.8|483.2|483.4|482.8|484|483.4|483.4|482.8|180
1593445800000|2020-06-29 15:50:00|483.7|483.1|483.7|483.1|483.9|483.3|483.7|483.1|157
1593446100000|2020-06-29 15:55:00|483.4|482.8|484.2|483.6|484.4|483.8|482.8|482.2|598
1593446400000|2020-06-29 16:00:00|484.1|483.5|484.4|483.8|484.6|484|483.9|483.3|380
1593446700000|2020-06-29 16:05:00|484.3|483.7|484.1|483.5|484.6|484|484|483.4|311
1593447000000|2020-06-29 16:10:00|484.3|483.7|484.6|484|484.6|484|484.2|483.6|270
1593447300000|2020-06-29 16:15:00|484.7|484.1|485.1|484.5|485.3|484.7|484.4|483.8|375
1593447600000|2020-06-29 16:20:00|485.3|484.7|485|484.4|485.3|484.7|484.8|484.2|327
1593447900000|2020-06-29 16:25:00|484.8|484.2|485.1|484.5|485.5|484.9|484.8|484.2|406
1593448200000|2020-06-29 16:30:00|485.3|484.7|485.5|484.9|485.5|484.9|485.1|484.5|335
1593448500000|2020-06-29 16:35:00|485.3|484.7|485.1|484.5|485.4|484.8|484.8|484.2|339
1593448800000|2020-06-29 16:40:00|485.3|484.7|485.5|484.9|485.5|484.9|485.3|484.7|151
1593449100000|2020-06-29 16:45:00|485.3|484.7|486.4|485.8|486.4|485.8|485.3|484.7|319
1593449400000|2020-06-29 16:50:00|486.2|485.6|486.3|485.7|486.4|485.8|485.9|485.3|352
1593449700000|2020-06-29 16:55:00|486.4|485.8|488.4|487.8|490.5|489.7|486.2|485.6|776
1593450000000|2020-06-29 17:00:00|488.5|487.9|487.6|487|489|488.4|487.4|486.8|779
1593450300000|2020-06-29 17:05:00|486.9|486.3|487.5|486.9|487.9|487.3|486.7|486.1|752
1593450600000|2020-06-29 17:10:00|487.4|486.8|488.2|487.6|488.3|487.7|487.4|486.8|742
1593450900000|2020-06-29 17:15:00|488.3|487.7|488.7|488.1|489.3|488.7|488.1|487.5|829
1593451200000|2020-06-29 17:20:00|488.5|487.9|489.8|489.2|489.8|489.2|487.6|487|2317
1593451500000|2020-06-29 17:25:00|489.7|489.1|488.6|488|489.7|489.1|488.3|487.7|838
1593451800000|2020-06-29 17:30:00|488.5|487.9|488.8|488.2|488.8|488.2|488.3|487.7|399
1593452100000|2020-06-29 17:35:00|488.9|488.3|488.6|488|488.9|488.3|488.3|487.7|487
1593452400000|2020-06-29 17:40:00|488.8|488.2|488.6|488|488.8|488.2|488.6|488|272
1593452700000|2020-06-29 17:45:00|488.7|488.1|489.6|489|489.6|489|488.7|488.1|376
1593453000000|2020-06-29 17:50:00|489.3|488.7|488.9|488.3|489.6|489|488.6|488|374
1593453300000|2020-06-29 17:55:00|488.8|488.2|489.1|488.5|489.1|488.5|488.4|487.8|621
1593453600000|2020-06-29 18:00:00|488.9|488.3|488.3|487.7|488.9|488.3|487.8|487.2|472
1593453900000|2020-06-29 18:05:00|488.1|487.5|486.9|486.3|488.3|487.7|486.9|486.3|786
1593454200000|2020-06-29 18:10:00|486.8|486.2|487.7|487.1|487.9|487.3|485.9|485.3|3636
1593454500000|2020-06-29 18:15:00|487.6|487|486.4|485.8|488.4|487.8|486.4|485.8|1163
1593475200000|2020-06-30 00:00:00|485.4|484.8|485.2|484.6|485.5|484.9|484.1|483.5|1457
1593475500000|2020-06-30 00:05:00|485|484.4|484.9|484.3|485.4|484.8|484.9|484.3|72
1593475800000|2020-06-30 00:10:00|485|484.4|484.2|483.6|485.1|484.5|484|483.4|126
1593476100000|2020-06-30 00:15:00|484.1|483.5|484|483.4|484.5|483.9|484|483.4|269
1593476400000|2020-06-30 00:20:00|484.2|483.6|484.3|483.7|484.3|483.7|484|483.4|253
1593476700000|2020-06-30 00:25:00|484.2|483.6|484.3|483.7|484.3|483.7|484|483.4|25
1593477000000|2020-06-30 00:30:00|484.2|483.6|484.2|483.6|484.3|483.7|484.2|483.6|45
1593477300000|2020-06-30 00:35:00|484.1|483.5|484|483.4|484.2|483.6|483.9|483.3|184
1593477600000|2020-06-30 00:40:00|483.7|483.1|483.5|482.9|483.7|483.1|483.5|482.9|73
1593477900000|2020-06-30 00:45:00|||||||||9
1593478200000|2020-06-30 00:50:00|||||||||6
1593478500000|2020-06-30 00:55:00|483.7|483.1|483.7|483.1|483.7|483.1|483.5|482.9|16
1593478800000|2020-06-30 01:00:00|484|483.4|483.8|483.2|484.2|483.6|483.8|483.2|40
1593479100000|2020-06-30 01:05:00|483.9|483.3|484|483.4|484|483.4|483.7|483.1|17
1593479400000|2020-06-30 01:10:00|484.1|483.5|484.5|483.9|484.5|483.9|484.1|483.5|51
1593479700000|2020-06-30 01:15:00|484.6|484|484.5|483.9|484.6|484|484.5|483.9|15
1593480000000|2020-06-30 01:20:00|484.2|483.6|484.2|483.6|484.3|483.7|484.2|483.6|9
1593480300000|2020-06-30 01:25:00|484.1|483.5|484.2|483.6|484.2|483.6|484|483.4|7
1593480600000|2020-06-30 01:30:00|484.1|483.5|484.2|483.6|484.2|483.6|484|483.4|3
1593480900000|2020-06-30 01:35:00|||||||||16
1593481200000|2020-06-30 01:40:00|484.1|483.5|484.2|483.6|484.2|483.6|484.1|483.5|10
1593481500000|2020-06-30 01:45:00|484|483.4|484.2|483.6|484.2|483.6|484|483.4|20
1593481800000|2020-06-30 01:50:00|484.3|483.7|484|483.4|484.3|483.7|484|483.4|35
1593482100000|2020-06-30 01:55:00|484.1|483.5|484|483.4|484.1|483.5|484|483.4|5
1593482400000|2020-06-30 02:00:00|484.1|483.5|484.1|483.5|484.2|483.6|484|483.4|4
1593482700000|2020-06-30 02:05:00|484|483.4|483.7|483.1|484.2|483.6|483.7|483.1|12
1593483000000|2020-06-30 02:10:00|||||||||6
1593483300000|2020-06-30 02:15:00|483.5|482.9|483.5|482.9|483.6|483|483.5|482.9|17
1593483600000|2020-06-30 02:20:00|||||||||6
1593483900000|2020-06-30 02:25:00|483.2|482.6|483.2|482.6|483.5|482.9|483.2|482.6|16
1593484200000|2020-06-30 02:30:00|483.5|482.9|483.2|482.6|483.5|482.9|483.2|482.6|10
1593484500000|2020-06-30 02:35:00|483.5|482.9|483.5|482.9|483.5|482.9|483.5|482.9|9
1593484800000|2020-06-30 02:40:00|483.2|482.6|483.5|482.9|483.5|482.9|483.2|482.6|12
1593485100000|2020-06-30 02:45:00|||||||||1
1593485400000|2020-06-30 02:50:00|483.4|482.8|483.5|482.9|483.5|482.9|483.3|482.7|2
1593485700000|2020-06-30 02:55:00|483.3|482.7|483.5|482.9|483.5|482.9|483.2|482.6|2
1593486000000|2020-06-30 03:00:00|||||||||3
1593486300000|2020-06-30 03:05:00|483.7|483.1|483.7|483.1|483.7|483.1|483.7|483.1|16
1593486600000|2020-06-30 03:10:00|484|483.4|484|483.4|484|483.4|484|483.4|21
1593488100000|2020-06-30 03:35:00|||||||||7
1593488400000|2020-06-30 03:40:00|484.2|483.6|484|483.4|484.2|483.6|484|483.4|15
1593488700000|2020-06-30 03:45:00|||||||||1
1593489000000|2020-06-30 03:50:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|22
1593489300000|2020-06-30 03:55:00|484|483.4|484.1|483.5|484.1|483.5|484|483.4|0
1593489600000|2020-06-30 04:00:00|||||||||194
1593489900000|2020-06-30 04:05:00|484.2|483.6|484.1|483.5|484.2|483.6|484.1|483.5|9
1593490200000|2020-06-30 04:10:00|484|483.4|484|483.4|484|483.4|484|483.4|12
1593490500000|2020-06-30 04:15:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|1
1593490800000|2020-06-30 04:20:00|||||||||1
1593491100000|2020-06-30 04:25:00|483.8|483.2|483.8|483.2|483.8|483.2|483.8|483.2|3
1593491400000|2020-06-30 04:30:00|483.9|483.3|483.8|483.2|484|483.4|483.8|483.2|86
1593491700000|2020-06-30 04:35:00|483.6|483|483.8|483.2|483.8|483.2|483.6|483|19
1593492000000|2020-06-30 04:40:00|||||||||2
1593492300000|2020-06-30 04:45:00|||||||||8
1593492600000|2020-06-30 04:50:00|483.6|483|483.6|483|483.6|483|483.6|483|4
1593492900000|2020-06-30 04:55:00|||||||||8
1593493200000|2020-06-30 05:00:00|||||||||3
1593493500000|2020-06-30 05:05:00|483.8|483.2|483.6|483|483.8|483.2|483.6|483|12
1593493800000|2020-06-30 05:10:00|483.4|482.8|483.6|483|483.6|483|483.4|482.8|32
1593494100000|2020-06-30 05:15:00|483.4|482.8|483.4|482.8|483.4|482.8|483.4|482.8|9
1593494400000|2020-06-30 05:20:00|483.6|483|483.4|482.8|483.6|483|483.4|482.8|8
1593494700000|2020-06-30 05:25:00|483.5|482.9|483.5|482.9|483.6|483|483.4|482.8|5
1593495000000|2020-06-30 05:30:00|483.6|483|483.6|483|483.7|483.1|483.4|482.8|14
1593495300000|2020-06-30 05:35:00|483.5|482.9|483.5|482.9|483.5|482.9|483.5|482.9|16
1593495600000|2020-06-30 05:40:00|||||||||2
1593495900000|2020-06-30 05:45:00|483.7|483.1|483.8|483.2|483.8|483.2|483.7|483.1|13
1593496200000|2020-06-30 05:50:00|483.5|482.9|483.5|482.9|483.5|482.9|483.5|482.9|18
1593496500000|2020-06-30 05:55:00|||||||||2
1593496800000|2020-06-30 06:00:00|483.7|483.1|483.8|483.2|483.8|483.2|483.7|483.1|19
1593497100000|2020-06-30 06:05:00|||||||||1
1593497400000|2020-06-30 06:10:00|||||||||8
1593497700000|2020-06-30 06:15:00|484|483.4|484|483.4|484|483.4|484|483.4|34
1593498000000|2020-06-30 06:20:00|483.8|483.2|483.8|483.2|483.8|483.2|483.8|483.2|20
1593498300000|2020-06-30 06:25:00|483.3|482.7|483|482.4|483.3|482.7|482.8|482.2|38
1593498600000|2020-06-30 06:30:00|483.3|482.7|483.4|482.8|483.5|482.9|483.3|482.7|31
1593498900000|2020-06-30 06:35:00|483.5|482.9|483.2|482.6|483.5|482.9|483|482.4|90
1593499200000|2020-06-30 06:40:00|||||||||24
1593499500000|2020-06-30 06:45:00|483.4|482.8|483.4|482.8|483.7|483.1|483.4|482.8|30
1593499800000|2020-06-30 06:50:00|483.2|482.6|483.2|482.6|483.2|482.6|482.4|481.8|237
1593500100000|2020-06-30 06:55:00|483|482.4|482.7|482.1|483.2|482.6|482.7|482.1|19
1593500400000|2020-06-30 07:00:00|482.8|482.2|482.7|482.1|483.4|482.8|482.7|482.1|37
1593500700000|2020-06-30 07:05:00|482.4|481.8|482.4|481.8|482.7|482.1|482.4|481.8|14
1593501000000|2020-06-30 07:10:00|482.2|481.6|481.9|481.3|482.4|481.8|481.7|481.1|101
1593501300000|2020-06-30 07:15:00|482|481.4|482.4|481.8|482.4|481.8|482|481.4|26
1593501600000|2020-06-30 07:20:00|482.2|481.6|482.1|481.5|482.2|481.6|481.9|481.3|22
1593501900000|2020-06-30 07:25:00|482.3|481.7|481.9|481.3|482.3|481.7|481.9|481.3|27
1593502200000|2020-06-30 07:30:00|481.6|481|481.6|481|481.7|481.1|481.6|481|31
1593502500000|2020-06-30 07:35:00|481.4|480.8|481.4|480.8|481.4|480.8|481.4|480.8|153
1593502800000|2020-06-30 07:40:00|481.3|480.7|481.1|480.5|481.4|480.8|480.9|480.3|136
1593503100000|2020-06-30 07:45:00|481.4|480.8|481.1|480.5|481.4|480.8|481.1|480.5|32
1593503400000|2020-06-30 07:50:00|481|480.4|480.9|480.3|481|480.4|480.6|480|24
1593503700000|2020-06-30 07:55:00|481.1|480.5|480.9|480.3|481.1|480.5|480.9|480.3|23
1593504000000|2020-06-30 08:00:00|481|480.4|481.1|480.5|481.2|480.6|480.9|480.3|21
1593504300000|2020-06-30 08:05:00|480.9|480.3|481.1|480.5|481.2|480.6|480.9|480.3|10
1593504600000|2020-06-30 08:10:00|480.9|480.3|481.1|480.5|481.1|480.5|480.9|480.3|46
1593504900000|2020-06-30 08:15:00|480.9|480.3|480.9|480.3|481|480.4|480.9|480.3|21
1593505200000|2020-06-30 08:20:00|||||||||14
1593505500000|2020-06-30 08:25:00|481.1|480.5|480.9|480.3|481.2|480.6|480.9|480.3|62
1593505800000|2020-06-30 08:30:00|481|480.4|481.1|480.5|481.1|480.5|481|480.4|23
1593506100000|2020-06-30 08:35:00|480.9|480.3|480.9|480.3|480.9|480.3|480.9|480.3|25
1593506400000|2020-06-30 08:40:00|481.1|480.5|481.1|480.5|481.2|480.6|481.1|480.5|47
1593506700000|2020-06-30 08:45:00|481.2|480.6|481.6|481|482|481.4|481.1|480.5|94
1593507000000|2020-06-30 08:50:00|481.5|480.9|481.1|480.5|481.6|481|480.9|480.3|71
1593507300000|2020-06-30 08:55:00|480.9|480.3|480.9|480.3|480.9|480.3|480.9|480.3|130
1593507600000|2020-06-30 09:00:00|481.1|480.5|480.9|480.3|481.1|480.5|480.9|480.3|45
1593507900000|2020-06-30 09:05:00|481.1|480.5|481.2|480.6|481.4|480.8|480.9|480.3|60
1593508200000|2020-06-30 09:10:00|481.1|480.5|482.6|482|482.9|482.3|481.1|480.5|337
1593508500000|2020-06-30 09:15:00|482.5|481.9|482.1|481.5|482.5|481.9|481.9|481.3|58
1593508800000|2020-06-30 09:20:00|482.3|481.7|482.1|481.5|482.4|481.8|482.1|481.5|33
1593509100000|2020-06-30 09:25:00|482.5|481.9|482.4|481.8|482.6|482|482.4|481.8|32
1593509400000|2020-06-30 09:30:00|482.3|481.7|482.1|481.5|482.3|481.7|482.1|481.5|62
1593509700000|2020-06-30 09:35:00|481.9|481.3|481.9|481.3|482|481.4|481.9|481.3|21
1593510000000|2020-06-30 09:40:00|482.1|481.5|481.6|481|482.1|481.5|481.6|481|17
1593510300000|2020-06-30 09:45:00|481.4|480.8|481.6|481|481.6|481|481.4|480.8|40
1593510600000|2020-06-30 09:50:00|481.4|480.8|482.1|481.5|482.1|481.5|481.4|480.8|40
1593510900000|2020-06-30 09:55:00|481.9|481.3|481.9|481.3|482.1|481.5|481.9|481.3|57
1593511200000|2020-06-30 10:00:00|481.6|481|481.9|481.3|481.9|481.3|481.6|481|81
1593511500000|2020-06-30 10:05:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|21
1593511800000|2020-06-30 10:10:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|25
1593512100000|2020-06-30 10:15:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|8
1593512400000|2020-06-30 10:20:00|481.5|480.9|481.6|481|481.6|481|481.4|480.8|17
1593512700000|2020-06-30 10:25:00|481.5|480.9|481.9|481.3|481.9|481.3|481.4|480.8|45
1593513000000|2020-06-30 10:30:00|481.8|481.2|481.8|481.2|481.9|481.3|481.6|481|23
1593513300000|2020-06-30 10:35:00|481.7|481.1|481.9|481.3|481.9|481.3|481.6|481|16
1593513600000|2020-06-30 10:40:00|481.8|481.2|482.1|481.5|482.1|481.5|481.8|481.2|54
1593513900000|2020-06-30 10:45:00|482.4|481.8|481.9|481.3|482.4|481.8|481.8|481.2|113
1593514200000|2020-06-30 10:50:00|482.1|481.5|482.4|481.8|482.6|482|482.1|481.5|82
1593514500000|2020-06-30 10:55:00|482.6|482|482.6|482|482.9|482.3|482.6|482|47
1593514800000|2020-06-30 11:00:00|482.5|481.9|482.4|481.8|482.6|482|482.4|481.8|49
1593515100000|2020-06-30 11:05:00|||||||||53
1593515400000|2020-06-30 11:10:00|482.6|482|483|482.4|483.1|482.5|482.4|481.8|82
1593515700000|2020-06-30 11:15:00|483.1|482.5|483.6|483|483.6|483|482.9|482.3|62
1593516000000|2020-06-30 11:20:00|483.5|482.9|482.9|482.3|483.5|482.9|482.9|482.3|66
1593516300000|2020-06-30 11:25:00|483.1|482.5|483.1|482.5|483.4|482.8|482.9|482.3|31
1593516600000|2020-06-30 11:30:00|483|482.4|483.6|483|483.9|483.3|483|482.4|112
1593516900000|2020-06-30 11:35:00|483.9|483.3|484.1|483.5|484.1|483.5|483.4|482.8|78
1593517200000|2020-06-30 11:40:00|483.9|483.3|483.9|483.3|484.1|483.5|483.6|483|27
1593517500000|2020-06-30 11:45:00|483.6|483|483.6|483|484.1|483.5|483.6|483|44
1593517800000|2020-06-30 11:50:00|483.9|483.3|484.6|484|484.6|484|483.9|483.3|122
1593518100000|2020-06-30 11:55:00|484.5|483.9|485.7|485.1|485.9|485.3|484.5|483.9|218
1593518400000|2020-06-30 12:00:00|485.6|485|485.7|485.1|486.5|485.9|485.2|484.6|350
1593518700000|2020-06-30 12:05:00|485.8|485.2|485.7|485.1|485.9|485.3|485.6|485|93
1593519000000|2020-06-30 12:10:00|485.8|485.2|486.1|485.5|486.4|485.8|485.7|485.1|250
1593519300000|2020-06-30 12:15:00|486.4|485.8|486.4|485.8|487.1|486.5|486.2|485.6|211
1593519600000|2020-06-30 12:20:00|486.6|486|487.6|487|487.6|487|486.6|486|255
1593519900000|2020-06-30 12:25:00|487.4|486.8|488.1|487.5|488.6|488|487.4|486.8|167
1593520200000|2020-06-30 12:30:00|487.9|487.3|488.4|487.8|488.4|487.8|487.9|487.3|74
1593520500000|2020-06-30 12:35:00|488.6|488|488.4|487.8|488.6|488|488.1|487.5|89
1593520800000|2020-06-30 12:40:00|488.6|488|489.6|489|489.9|489.3|488.6|488|184
1593523800000|2020-06-30 13:30:00|488.5|487.9|488.1|487.5|488.7|488.1|485.9|485.3|1740
1593524100000|2020-06-30 13:35:00|488.4|487.8|487.9|487.3|488.6|488|487.6|487|665
1593524400000|2020-06-30 13:40:00|487.7|487.1|487.7|487.1|488.1|487.5|486.7|486.1|783
1593524700000|2020-06-30 13:45:00|487.6|487|486.7|486.1|487.9|487.3|485.8|485.2|698
1593525000000|2020-06-30 13:50:00|486.8|486.2|489.1|488.5|489.1|488.5|486.7|486.1|460
1593525300000|2020-06-30 13:55:00|489.3|488.7|489|488.4|490.1|489.5|488.7|488.1|454
1593525600000|2020-06-30 14:00:00|488.9|488.3|488.7|488.1|489.5|488.9|488.2|487.6|490
1593525900000|2020-06-30 14:05:00|488.9|488.3|487.6|487|489.9|489.3|487.6|487|490
1593526200000|2020-06-30 14:10:00|487.4|486.8|487.1|486.5|487.4|486.8|485.9|485.3|691
1593526500000|2020-06-30 14:15:00|486.8|486.2|485.3|484.7|487.3|486.7|485|484.4|846
1593526800000|2020-06-30 14:20:00|485.2|484.6|485.3|484.7|485.3|484.7|484.3|483.7|659
1593527100000|2020-06-30 14:25:00|485.4|484.8|485.1|484.5|485.8|485.2|484.3|483.7|493
1593527400000|2020-06-30 14:30:00|485.3|484.7|486.1|485.5|486.3|485.7|485.3|484.7|357
1593527700000|2020-06-30 14:35:00|486|485.4|486.1|485.5|486.2|485.6|485.6|485|217
1593528000000|2020-06-30 14:40:00|486.2|485.6|484.8|484.2|486.6|486|484.1|483.5|517
1593528300000|2020-06-30 14:45:00|485.1|484.5|486.6|486|486.6|486|484.8|484.2|271
1593528600000|2020-06-30 14:50:00|486.9|486.3|488.9|488.3|489.2|488.6|486.9|486.3|416
1593528900000|2020-06-30 14:55:00|488.7|488.1|489.4|488.8|489.4|488.8|488.4|487.8|229
1593529200000|2020-06-30 15:00:00|489.2|488.6|488.4|487.8|489.4|488.8|488.2|487.6|336
1593529500000|2020-06-30 15:05:00|488.3|487.7|489.2|488.6|489.4|488.8|488.2|487.6|360
1593529800000|2020-06-30 15:10:00|489.3|488.7|490|489.4|490.3|489.7|489.3|488.7|347
1593530100000|2020-06-30 15:15:00|490.2|489.6|489.2|488.6|490.2|489.6|489.2|488.6|244
1593530400000|2020-06-30 15:20:00|489.3|488.7|487.5|486.9|489.5|488.9|487.2|486.6|686
1593530700000|2020-06-30 15:25:00|487.6|487|487.7|487.1|487.7|487.1|487|486.4|275
1593531000000|2020-06-30 15:30:00|487.8|487.2|487.7|487.1|488.2|487.6|487.5|486.9|344
1593531300000|2020-06-30 15:35:00|487.6|487|487|486.4|487.6|487|487|486.4|399
1593531600000|2020-06-30 15:40:00|486.7|486.1|485.7|485.1|487|486.4|485.7|485.1|339
1593531900000|2020-06-30 15:45:00|485.5|484.9|486.5|485.9|486.5|485.9|485.5|484.9|266
1593532200000|2020-06-30 15:50:00|486.2|485.6|486.6|486|487|486.4|485.8|485.2|394
1593532500000|2020-06-30 15:55:00|486.3|485.7|486.3|485.7|486.6|486|485.6|485|312
1593532800000|2020-06-30 16:00:00|486.4|485.8|492.7|492.1|494.6|494|486.2|485.6|3733
1593533100000|2020-06-30 16:05:00|493|492.4|497.4|496.8|497.7|497.1|492.2|491.6|2397
1593533400000|2020-06-30 16:10:00|497.6|497|495.1|494.5|498.2|497.6|495|494.4|1128
1593533700000|2020-06-30 16:15:00|494.8|494.2|494.6|494|496.6|496|493.8|493.2|985
1593534000000|2020-06-30 16:20:00|494.4|493.8|493.8|493.2|495.3|494.7|493.6|493|690
1593534300000|2020-06-30 16:25:00|493.9|493.3|491.7|491.1|494.1|493.5|491.7|491.1|983
1593534600000|2020-06-30 16:30:00|491.6|491|493.3|492.7|493.6|493|490.6|490|939
1593534900000|2020-06-30 16:35:00|493.4|492.8|493.8|493.2|495.1|494.5|492.6|492|806
1593535200000|2020-06-30 16:40:00|493.9|493.3|491.1|490.5|494.1|493.5|491.1|490.5|735
1593535500000|2020-06-30 16:45:00|491.3|490.7|493.2|492.6|494.5|493.9|491.3|490.7|571
1593535800000|2020-06-30 16:50:00|493.3|492.7|494.2|493.6|494.8|494.2|493.1|492.5|595
1593536100000|2020-06-30 16:55:00|494.3|493.7|494.7|494.1|495.1|494.5|493.9|493.3|606
1593536400000|2020-06-30 17:00:00|494.6|494|494.6|494|495.1|494.5|494.3|493.7|321
1593536700000|2020-06-30 17:05:00|494.8|494.2|495.3|494.7|495.6|495|494.6|494|328
1593537000000|2020-06-30 17:10:00|495.2|494.6|494.6|494|495.3|494.7|493.8|493.2|304
1593537300000|2020-06-30 17:15:00|494.8|494.2|494.8|494.2|494.8|494.2|494|493.4|313
1593537600000|2020-06-30 17:20:00|494.6|494|494.6|494|495.1|494.5|494.3|493.7|230
1593537900000|2020-06-30 17:25:00|494.8|494.2|494.8|494.2|494.8|494.2|494.1|493.5|204
1593538200000|2020-06-30 17:30:00|494.6|494|493.6|493|495.1|494.5|493.6|493|394
1593538500000|2020-06-30 17:35:00|493.7|493.1|492.6|492|493.8|493.2|492.6|492|882
1593538800000|2020-06-30 17:40:00|492.3|491.7|493.4|492.8|494.1|493.5|492.3|491.7|608
1593539100000|2020-06-30 17:45:00|493.6|493|492.4|491.8|493.6|493|492.1|491.5|276
1593539400000|2020-06-30 17:50:00|492.3|491.7|492.1|491.5|492.6|492|491.5|490.9|1092
1593539700000|2020-06-30 17:55:00|492.3|491.7|492.4|491.8|492.8|492.2|491.8|491.2|355
1593540000000|2020-06-30 18:00:00|492.3|491.7|492.5|491.9|493.3|492.7|492.2|491.6|331
1593540300000|2020-06-30 18:05:00|492.4|491.8|490.9|490.3|492.8|492.2|490.7|490.1|1044
1593540600000|2020-06-30 18:10:00|490.7|490.1|491.1|490.5|493.4|492.8|490.4|489.8|3782
1593540900000|2020-06-30 18:15:00|491.4|490.8|492.1|491.5|492.1|491.5|491.1|490.5|1108
1593561600000|2020-07-01 00:00:00|491.7|491.1|491|490.4|492.2|491.6|490.7|490.1|253
1593561900000|2020-07-01 00:05:00|491.2|490.6|491.3|490.7|491.4|490.8|490.8|490.2|91
1593562200000|2020-07-01 00:10:00|491.4|490.8|490.5|489.9|491.4|490.8|490.2|489.6|150
1593562500000|2020-07-01 00:15:00|490.4|489.8|490.5|489.9|490.7|490.1|490.2|489.6|51
1593562800000|2020-07-01 00:20:00|490.4|489.8|490.5|489.9|490.5|489.9|490.2|489.6|17
1593563100000|2020-07-01 00:25:00|490.7|490.1|490.6|490|491.2|490.6|490.5|489.9|82
1593563400000|2020-07-01 00:30:00|490.4|489.8|490.9|490.3|490.9|490.3|490.4|489.8|48
1593563700000|2020-07-01 00:35:00|491.2|490.6|491.7|491.1|491.9|491.3|491.2|490.6|99
1593564000000|2020-07-01 00:40:00|491.8|491.2|491.9|491.3|492.2|491.6|491.7|491.1|51
1593564300000|2020-07-01 00:45:00|492.2|491.6|492.2|491.6|492.4|491.8|492.1|491.5|38
1593564600000|2020-07-01 00:50:00|492.4|491.8|492.2|491.6|492.4|491.8|492.2|491.6|18
1593564900000|2020-07-01 00:55:00|492.3|491.7|492.7|492.1|493.3|492.7|492.2|491.6|198
1593565200000|2020-07-01 01:00:00|492.4|491.8|492.5|491.9|492.5|491.9|492.2|491.6|76
1593565500000|2020-07-01 01:05:00|492.6|492|492.4|491.8|492.7|492.1|492.4|491.8|10
1593565800000|2020-07-01 01:10:00|492.2|491.6|492.4|491.8|492.4|491.8|492.2|491.6|16
1593566100000|2020-07-01 01:15:00|492.7|492.1|492.3|491.7|492.7|492.1|492.2|491.6|21
1593566400000|2020-07-01 01:20:00|492.2|491.6|492.3|491.7|492.3|491.7|492.1|491.5|12
1593566700000|2020-07-01 01:25:00|492.2|491.6|492.5|491.9|492.7|492.1|492.2|491.6|70
1593567000000|2020-07-01 01:30:00|492.7|492.1|492.5|491.9|492.7|492.1|492.2|491.6|108
1593567300000|2020-07-01 01:35:00|492.6|492|492.5|491.9|492.7|492.1|492.5|491.9|40
1593567600000|2020-07-01 01:40:00|492.7|492.1|493.2|492.6|493.3|492.7|492.7|492.1|314
1593567900000|2020-07-01 01:45:00|493.3|492.7|493.5|492.9|493.7|493.1|493.2|492.6|40
1593568200000|2020-07-01 01:50:00|493.4|492.8|493.2|492.6|493.5|492.9|493.2|492.6|11
1593568500000|2020-07-01 01:55:00|493.1|492.5|493.2|492.6|493.2|492.6|493|492.4|24
1593568800000|2020-07-01 02:00:00|493.3|492.7|493.2|492.6|493.7|493.1|493.2|492.6|51
1593569100000|2020-07-01 02:05:00|493.5|492.9|493.2|492.6|493.5|492.9|493.2|492.6|119
1593569400000|2020-07-01 02:10:00|493.1|492.5|493|492.4|493.2|492.6|493|492.4|15
1593569700000|2020-07-01 02:15:00|492.8|492.2|493|492.4|493|492.4|492.7|492.1|24
1593570000000|2020-07-01 02:20:00|493.2|492.6|493.5|492.9|493.5|492.9|493.2|492.6|20
1593570300000|2020-07-01 02:25:00|493.7|493.1|493.7|493.1|493.7|493.1|493.5|492.9|73
1593570600000|2020-07-01 02:30:00|||||||||41
1593570900000|2020-07-01 02:35:00|493.8|493.2|493.7|493.1|493.8|493.2|493.7|493.1|28
1593571200000|2020-07-01 02:40:00|493.9|493.3|494.5|493.9|494.7|494.1|493.9|493.3|45
1593571500000|2020-07-01 02:45:00|494.6|494|494.3|493.7|494.6|494|494.2|493.6|27
1593571800000|2020-07-01 02:50:00|494.2|493.6|494.2|493.6|494.3|493.7|494.2|493.6|5
1593572100000|2020-07-01 02:55:00|494.5|493.9|494.5|493.9|494.5|493.9|494.2|493.6|50
1593572400000|2020-07-01 03:00:00|494.7|494.1|494.7|494.1|494.7|494.1|494.5|493.9|39
1593572700000|2020-07-01 03:05:00|494.5|493.9|494.5|493.9|494.5|493.9|494.5|493.9|3
1593573000000|2020-07-01 03:10:00|494.7|494.1|494.7|494.1|494.7|494.1|494.6|494|7
1593573300000|2020-07-01 03:15:00|494.6|494|494.7|494.1|495|494.4|494.5|493.9|49
1593573600000|2020-07-01 03:20:00|494.8|494.2|494.5|493.9|494.8|494.2|494.5|493.9|14
1593573900000|2020-07-01 03:25:00|494.6|494|494.7|494.1|494.7|494.1|494.5|493.9|9
1593574200000|2020-07-01 03:30:00|494.6|494|494.7|494.1|494.7|494.1|494.5|493.9|15
1593574500000|2020-07-01 03:35:00|494.5|493.9|494.5|493.9|494.7|494.1|494.5|493.9|49
1593574800000|2020-07-01 03:40:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|2
1593575100000|2020-07-01 03:45:00|494.5|493.9|494.5|493.9|494.5|493.9|494.5|493.9|16
1593575400000|2020-07-01 03:50:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|10
1593575700000|2020-07-01 03:55:00|495|494.4|495|494.4|495|494.4|495|494.4|14
1593576300000|2020-07-01 04:05:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|8
1593576600000|2020-07-01 04:10:00|||||||||2
1593576900000|2020-07-01 04:15:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|39
1593577200000|2020-07-01 04:20:00|495.5|494.9|495.5|494.9|495.5|494.9|495.3|494.7|8
1593577500000|2020-07-01 04:25:00|495.9|495.3|495.7|495.1|496|495.4|495.7|495.1|92
1593577800000|2020-07-01 04:30:00|495.6|495|495.2|494.6|495.7|495.1|495|494.4|90
1593578100000|2020-07-01 04:35:00|495|494.4|495.5|494.9|495.5|494.9|495|494.4|5
1593578400000|2020-07-01 04:40:00|||||||||3
1593578700000|2020-07-01 04:45:00|495.2|494.6|495|494.4|495.2|494.6|495|494.4|11
1593579000000|2020-07-01 04:50:00|495.2|494.6|495.2|494.6|495.3|494.7|495.2|494.6|12
1593579300000|2020-07-01 04:55:00|||||||||4
1593579600000|2020-07-01 05:00:00|495.3|494.7|495.5|494.9|495.5|494.9|495.3|494.7|5
1593579900000|2020-07-01 05:05:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|8
1593580200000|2020-07-01 05:10:00|495.5|494.9|495.5|494.9|495.5|494.9|495.5|494.9|21
1593580500000|2020-07-01 05:15:00|495.7|495.1|496.1|495.5|496.2|495.6|495.7|495.1|75
1593580800000|2020-07-01 05:20:00|496.2|495.6|496|495.4|496.2|495.6|496|495.4|8
1593581100000|2020-07-01 05:25:00|496.2|495.6|496.7|496.1|496.7|496.1|496.2|495.6|415
1593581400000|2020-07-01 05:30:00|496.5|495.9|496.2|495.6|496.5|495.9|496.2|495.6|29
1593581700000|2020-07-01 05:35:00|496.5|495.9|496|495.4|496.5|495.9|496|495.4|69
1593582000000|2020-07-01 05:40:00|496.2|495.6|496|495.4|496.2|495.6|496|495.4|45
1593582300000|2020-07-01 05:45:00|496.1|495.5|496|495.4|496.1|495.5|496|495.4|3
1593582600000|2020-07-01 05:50:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|2
1593582900000|2020-07-01 05:55:00|496|495.4|496.2|495.6|496.2|495.6|496|495.4|17
1593583200000|2020-07-01 06:00:00|496.5|495.9|496.5|495.9|496.5|495.9|496.2|495.6|136
1593583500000|2020-07-01 06:05:00|496.2|495.6|496.2|495.6|496.2|495.6|496|495.4|18
1593583800000|2020-07-01 06:10:00|496.5|495.9|496.7|496.1|496.7|496.1|496.5|495.9|56
1593584100000|2020-07-01 06:15:00|496.5|495.9|496.6|496|496.6|496|496.5|495.9|9
1593584400000|2020-07-01 06:20:00|496.7|496.1|496.2|495.6|496.7|496.1|496.2|495.6|27
1593584700000|2020-07-01 06:25:00|496.5|495.9|496.5|495.9|496.5|495.9|496.2|495.6|15
1593585000000|2020-07-01 06:30:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|11
1593585300000|2020-07-01 06:35:00|||||||||1
1593585600000|2020-07-01 06:40:00|||||||||6
1593585900000|2020-07-01 06:45:00|496.5|495.9|497|496.4|497|496.4|496.5|495.9|33
1593586200000|2020-07-01 06:50:00|496.7|496.1|496.7|496.1|496.7|496.1|496.7|496.1|12
1593586500000|2020-07-01 06:55:00|496.8|496.2|496.7|496.1|497|496.4|496.7|496.1|20
1593586800000|2020-07-01 07:00:00|497|496.4|496.7|496.1|497|496.4|496.7|496.1|81
1593587100000|2020-07-01 07:05:00|496.5|495.9|496.7|496.1|496.7|496.1|496.5|495.9|26
1593587400000|2020-07-01 07:10:00|496.9|496.3|496.7|496.1|496.9|496.3|496.7|496.1|12
1593587700000|2020-07-01 07:15:00|496.5|495.9|496.5|495.9|496.6|496|496.5|495.9|65
1593588000000|2020-07-01 07:20:00|496.7|496.1|496.7|496.1|496.7|496.1|496.7|496.1|6
1593588300000|2020-07-01 07:25:00|496.5|495.9|497.5|496.9|497.5|496.9|496.5|495.9|99
1593588600000|2020-07-01 07:30:00|497.4|496.8|497.2|496.6|497.4|496.8|497|496.4|31
1593588900000|2020-07-01 07:35:00|497|496.4|497|496.4|497|496.4|497|496.4|7
1593589200000|2020-07-01 07:40:00|496.8|496.2|497|496.4|497|496.4|496.7|496.1|20
1593589500000|2020-07-01 07:45:00|496.9|496.3|497|496.4|497|496.4|496.7|496.1|37
1593589800000|2020-07-01 07:50:00|497.2|496.6|497.7|497.1|497.7|497.1|497.2|496.6|144
1593590100000|2020-07-01 07:55:00|497.5|496.9|497.7|497.1|497.7|497.1|497.5|496.9|71
1593590400000|2020-07-01 08:00:00|497.6|497|497.7|497.1|497.9|497.3|497.6|497|200
1593590700000|2020-07-01 08:05:00|497.9|497.3|498.2|497.6|498.2|497.6|497.9|497.3|101
1593591000000|2020-07-01 08:10:00|498|497.4|498.6|498|499.1|498.5|498|497.4|433
1593591300000|2020-07-01 08:15:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|26
1593591600000|2020-07-01 08:20:00|498.2|497.6|498.3|497.7|498.5|497.9|498.2|497.6|79
1593591900000|2020-07-01 08:25:00|498.2|497.6|498|497.4|498.2|497.6|498|497.4|70
1593592200000|2020-07-01 08:30:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|35
1593592500000|2020-07-01 08:35:00|497.5|496.9|497.5|496.9|497.5|496.9|497.4|496.8|174
1593592800000|2020-07-01 08:40:00|||||||||14
1593593100000|2020-07-01 08:45:00|497.4|496.8|497.7|497.1|497.7|497.1|497.4|496.8|73
1593593400000|2020-07-01 08:50:00|497.6|497|497.7|497.1|497.7|497.1|497.5|496.9|30
1593593700000|2020-07-01 08:55:00|498|497.4|498|497.4|498.2|497.6|497.7|497.1|54
1593594000000|2020-07-01 09:00:00|497.8|497.2|497.7|497.1|497.8|497.2|497.5|496.9|45
1593594300000|2020-07-01 09:05:00|497.8|497.2|498|497.4|498|497.4|497.7|497.1|19
1593594600000|2020-07-01 09:10:00|497.7|497.1|497|496.4|498|497.4|497|496.4|223
1593594900000|2020-07-01 09:15:00|497.2|496.6|496.7|496.1|497.2|496.6|496.7|496.1|68
1593595200000|2020-07-01 09:20:00|||||||||18
1593595500000|2020-07-01 09:25:00|496.5|495.9|496.2|495.6|496.7|496.1|496.2|495.6|81
1593595800000|2020-07-01 09:30:00|496.1|495.5|496.5|495.9|496.5|495.9|496|495.4|65
1593596100000|2020-07-01 09:35:00|496.4|495.8|496.2|495.6|496.5|495.9|496.1|495.5|45
1593596400000|2020-07-01 09:40:00|496.1|495.5|495.5|494.9|496.1|495.5|495.5|494.9|69
1593596700000|2020-07-01 09:45:00|495.2|494.6|495.5|494.9|495.5|494.9|495.2|494.6|90
1593597000000|2020-07-01 09:50:00|495.3|494.7|495.5|494.9|495.7|495.1|495.2|494.6|58
1593597300000|2020-07-01 09:55:00|495.3|494.7|494|493.4|495.5|494.9|494|493.4|125
1593597600000|2020-07-01 10:00:00|493.9|493.3|494.5|493.9|495|494.4|493.9|493.3|166
1593597900000|2020-07-01 10:05:00|494.7|494.1|496.2|495.6|496.4|495.8|494.5|493.9|338
1593598200000|2020-07-01 10:10:00|496.5|495.9|496.5|495.9|497|496.4|496.2|495.6|155
1593598500000|2020-07-01 10:15:00|496.3|495.7|496.5|495.9|496.7|496.1|496.2|495.6|45
1593598800000|2020-07-01 10:20:00|496.3|495.7|496.6|496|496.7|496.1|496.2|495.6|39
1593599100000|2020-07-01 10:25:00|496.5|495.9|496|495.4|496.7|496.1|496|495.4|51
1593599400000|2020-07-01 10:30:00|495.9|495.3|495.7|495.1|496|495.4|495.5|494.9|47
1593599700000|2020-07-01 10:35:00|495.6|495|495.7|495.1|495.7|495.1|495.5|494.9|47
1593600000000|2020-07-01 10:40:00|495.6|495|495|494.4|495.7|495.1|495|494.4|242
1593600300000|2020-07-01 10:45:00|494.9|494.3|494.7|494.1|495.2|494.6|494.7|494.1|73
1593600600000|2020-07-01 10:50:00|494.8|494.2|494.5|493.9|494.8|494.2|494.5|493.9|105
1593600900000|2020-07-01 10:55:00|494.2|493.6|494.2|493.6|494.5|493.9|494.2|493.6|52
1593601200000|2020-07-01 11:00:00|494.5|493.9|494.2|493.6|494.5|493.9|494.2|493.6|65
1593601500000|2020-07-01 11:05:00|494.1|493.5|494.5|493.9|494.5|493.9|494|493.4|50
1593601800000|2020-07-01 11:10:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|60
1593602100000|2020-07-01 11:15:00|495|494.4|495|494.4|495|494.4|495|494.4|45
1593602400000|2020-07-01 11:20:00|494.7|494.1|495|494.4|495|494.4|494.7|494.1|20
1593602700000|2020-07-01 11:25:00|495.2|494.6|495.7|495.1|495.7|495.1|495.2|494.6|96
1593603000000|2020-07-01 11:30:00|495.8|495.2|496|495.4|496.5|495.9|495.7|495.1|157
1593603300000|2020-07-01 11:35:00|495.7|495.1|496.5|495.9|496.5|495.9|495.7|495.1|109
1593603600000|2020-07-01 11:40:00|496.4|495.8|495.7|495.1|496.4|495.8|495.7|495.1|31
1593603900000|2020-07-01 11:45:00|495.6|495|495.7|495.1|496|495.4|495.4|494.8|43
1593604200000|2020-07-01 11:50:00|496|495.4|496.3|495.7|496.5|495.9|496|495.4|43
1593604500000|2020-07-01 11:55:00|496.5|495.9|496.3|495.7|496.5|495.9|496|495.4|31
1593604800000|2020-07-01 12:00:00|496.1|495.5|496.6|496|496.8|496.2|495.7|495.1|303
1593605100000|2020-07-01 12:05:00|496.8|496.2|496.7|496.1|497.1|496.5|496.3|495.7|326
1593605400000|2020-07-01 12:10:00|496.8|496.2|497|496.4|497.2|496.6|496.6|496|65
1593605700000|2020-07-01 12:15:00|496.9|496.3|496.6|496|496.9|496.3|496.3|495.7|138
1593606000000|2020-07-01 12:20:00|496.5|495.9|496.7|496.1|496.8|496.2|496.5|495.9|85
1593606300000|2020-07-01 12:25:00|496.6|496|496.7|496.1|496.7|496.1|496.2|495.6|32
1593606600000|2020-07-01 12:30:00|496.9|496.3|497.5|496.9|497.5|496.9|496.9|496.3|282
1593606900000|2020-07-01 12:35:00|497.6|497|497.5|496.9|497.7|497.1|497.3|496.7|156
1593607200000|2020-07-01 12:40:00|497.3|496.7|496.7|496.1|497.5|496.9|496.7|496.1|50
1593610200000|2020-07-01 13:30:00|496.9|496.3|496.5|495.9|496.9|496.3|494.4|493.8|2035
1593610500000|2020-07-01 13:35:00|496.3|495.7|497.7|497.1|498.2|497.6|496.3|495.7|1427
1593610800000|2020-07-01 13:40:00|497.9|497.3|497|496.4|498.5|497.9|497|496.4|733
1593611100000|2020-07-01 13:45:00|497.1|496.5|496.6|496|497.3|496.7|495.3|494.7|848
1593611400000|2020-07-01 13:50:00|496.5|495.9|497|496.4|497.5|496.9|496|495.4|865
1593611700000|2020-07-01 13:55:00|497.2|496.6|496.6|496|497.2|496.6|496.5|495.9|629
1593612000000|2020-07-01 14:00:00|496.7|496.1|495.9|495.3|496.8|496.2|495.5|494.9|630
1593612300000|2020-07-01 14:05:00|495.8|495.2|496.3|495.7|496.8|496.2|495.8|495.2|361
1593612600000|2020-07-01 14:10:00|496.4|495.8|495|494.4|496.5|495.9|494.5|493.9|663
1593612900000|2020-07-01 14:15:00|495.1|494.5|494.7|494.1|496.2|495.6|494.7|494.1|1000
1593613200000|2020-07-01 14:20:00|495|494.4|493.5|492.9|495.4|494.8|493.3|492.7|1098
1593613500000|2020-07-01 14:25:00|493.7|493.1|490.3|489.7|494|493.4|489.3|488.7|2836
1593613800000|2020-07-01 14:30:00|490.1|489.5|490.8|490.2|491.3|490.7|489.8|489.2|1688
1593614100000|2020-07-01 14:35:00|490.6|490|491.3|490.7|491.3|490.7|489.8|489.2|1495
1593614400000|2020-07-01 14:40:00|491.4|490.8|492.8|492.2|492.8|492.2|491.3|490.7|663
1593614700000|2020-07-01 14:45:00|492.6|492|492.7|492.1|493.3|492.7|492.5|491.9|265
1593615000000|2020-07-01 14:50:00|493|492.4|494|493.4|494|493.4|493|492.4|301
1593615300000|2020-07-01 14:55:00|494.1|493.5|493.8|493.2|494.1|493.5|493.3|492.7|446
1593615600000|2020-07-01 15:00:00|493.9|493.3|493.8|493.2|494.8|494.2|493.8|493.2|568
1593615900000|2020-07-01 15:05:00|493.6|493|493.5|492.9|494|493.4|493.3|492.7|464
1593616200000|2020-07-01 15:10:00|493.8|493.2|494.3|493.7|494.5|493.9|493.8|493.2|376
1593616500000|2020-07-01 15:15:00|494.5|493.9|494.8|494.2|495|494.4|494|493.4|328
1593616800000|2020-07-01 15:20:00|494.5|493.9|494|493.4|494.8|494.2|493.8|493.2|396
1593617100000|2020-07-01 15:25:00|494.2|493.6|492.8|492.2|494.6|494|492.8|492.2|388
1593617400000|2020-07-01 15:30:00|492.4|491.8|494.1|493.5|494.1|493.5|492.3|491.7|862
1593617700000|2020-07-01 15:35:00|494.3|493.7|494.8|494.2|495.5|494.9|494.3|493.7|1222
1593618000000|2020-07-01 15:40:00|495.1|494.5|495.3|494.7|495.3|494.7|494.8|494.2|236
1593618300000|2020-07-01 15:45:00|495.1|494.5|495.6|495|495.8|495.2|494.8|494.2|429
1593618600000|2020-07-01 15:50:00|495.7|495.1|496.6|496|496.6|496|495.6|495|381
1593618900000|2020-07-01 15:55:00|496.7|496.1|496.6|496|496.8|496.2|496.1|495.5|532
1593619200000|2020-07-01 16:00:00|496.8|496.2|495.8|495.2|496.8|496.2|495.6|495|479
1593619500000|2020-07-01 16:05:00|495.6|495|495.8|495.2|495.8|495.2|495.6|495|193
1593619800000|2020-07-01 16:10:00|495.6|495|497.1|496.5|497.1|496.5|495.6|495|312
1593620100000|2020-07-01 16:15:00|496.8|496.2|497.1|496.5|497.3|496.7|496.8|496.2|207
1593620400000|2020-07-01 16:20:00|497|496.4|496.8|496.2|497.3|496.7|496.6|496|293
1593620700000|2020-07-01 16:25:00|496.9|496.3|497.3|496.7|497.3|496.7|496.6|496|275
1593621000000|2020-07-01 16:30:00|497.6|497|497.1|496.5|497.8|497.2|496.6|496|1007
1593621300000|2020-07-01 16:35:00|497|496.4|496.6|496|497|496.4|496.4|495.8|324
1593621600000|2020-07-01 16:40:00|496.4|495.8|496.9|496.3|497.1|496.5|496.4|495.8|163
1593621900000|2020-07-01 16:45:00|497|496.4|496.9|496.3|497.4|496.8|496.9|496.3|287
1593622200000|2020-07-01 16:50:00|497.1|496.5|496.9|496.3|497.9|497.3|496.4|495.8|416
1593622500000|2020-07-01 16:55:00|497|496.4|496.6|496|497.1|496.5|496.1|495.5|243
1593622800000|2020-07-01 17:00:00|496.7|496.1|497.3|496.7|497.6|497|496.7|496.1|119
1593623100000|2020-07-01 17:05:00|497.5|496.9|497.6|497|497.9|497.3|497.3|496.7|222
1593623400000|2020-07-01 17:10:00|497.8|497.2|497|496.4|497.8|497.2|496.5|495.9|351
1593623700000|2020-07-01 17:15:00|497.1|496.5|496.7|496.1|497.6|497|496.7|496.1|728
1593624000000|2020-07-01 17:20:00|496.8|496.2|496.7|496.1|497.2|496.6|496.7|496.1|412
1593624300000|2020-07-01 17:25:00|496.8|496.2|495.9|495.3|496.9|496.3|495.9|495.3|254
1593624600000|2020-07-01 17:30:00|496|495.4|496.3|495.7|496.5|495.9|495.4|494.8|488
1593624900000|2020-07-01 17:35:00|496.4|495.8|495.6|495|496.5|495.9|495.6|495|300
1593625200000|2020-07-01 17:40:00|495.5|494.9|496.1|495.5|496.1|495.5|495.3|494.7|120
1593625500000|2020-07-01 17:45:00|496.3|495.7|496.4|495.8|496.4|495.8|495.6|495|249
1593625800000|2020-07-01 17:50:00|496.2|495.6|496|495.4|496.4|495.8|495.9|495.3|253
1593626100000|2020-07-01 17:55:00|495.9|495.3|496.7|496.1|496.7|496.1|495.4|494.8|236
1593626400000|2020-07-01 18:00:00|496.5|495.9|497|496.4|497.5|496.9|496.3|495.7|452
1593626700000|2020-07-01 18:05:00|496.7|496.1|496.2|495.6|497|496.4|495.5|494.9|503
1593627000000|2020-07-01 18:10:00|496.1|495.5|499.9|499.3|499.9|499.3|496.1|495.5|3401
1593627300000|2020-07-01 18:15:00|499.7|499.1|498.9|498.3|499.9|499.3|498.1|497.5|1265
1593648000000|2020-07-02 00:00:00|498.2|497.6|497.2|496.6|498.2|497.6|497.2|496.6|160
1593648300000|2020-07-02 00:05:00|497.5|496.9|497.5|496.9|498|497.4|497.2|496.6|36
1593648600000|2020-07-02 00:10:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|21
1593648900000|2020-07-02 00:15:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|39
1593649200000|2020-07-02 00:20:00|497.7|497.1|497.2|496.6|497.7|497.1|497.2|496.6|73
1593649500000|2020-07-02 00:25:00|||||||||9
1593649800000|2020-07-02 00:30:00|497|496.4|496.7|496.1|497|496.4|496.7|496.1|24
1593650100000|2020-07-02 00:35:00|497|496.4|497|496.4|497|496.4|496.7|496.1|16
1593650400000|2020-07-02 00:40:00|||||||||2
1593650700000|2020-07-02 00:45:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|19
1593651000000|2020-07-02 00:50:00|||||||||6
1593651300000|2020-07-02 00:55:00|497.4|496.8|497.7|497.1|497.7|497.1|497.2|496.6|15
1593651600000|2020-07-02 01:00:00|497.6|497|497.5|496.9|497.6|497|497.5|496.9|3
1593651900000|2020-07-02 01:05:00|497.4|496.8|497.7|497.1|497.7|497.1|497.4|496.8|16
1593652200000|2020-07-02 01:10:00|497.5|496.9|497.5|496.9|497.5|496.9|497.4|496.8|11
1593652500000|2020-07-02 01:15:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|19
1593652800000|2020-07-02 01:20:00|497.8|497.2|497.7|497.1|497.8|497.2|497.7|497.1|2
1593653100000|2020-07-02 01:25:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|6
1593653400000|2020-07-02 01:30:00|||||||||5
1593653700000|2020-07-02 01:35:00|||||||||7
1593654000000|2020-07-02 01:40:00|||||||||11
1593654300000|2020-07-02 01:45:00|||||||||5
1593654600000|2020-07-02 01:50:00|||||||||5
1593654900000|2020-07-02 01:55:00|||||||||4
1593655200000|2020-07-02 02:00:00|497.5|496.9|497.5|496.9|497.5|496.9|497.5|496.9|19
1593655500000|2020-07-02 02:05:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|11
1593655800000|2020-07-02 02:10:00|497.8|497.2|497.8|497.2|497.9|497.3|497.8|497.2|4
1593656400000|2020-07-02 02:20:00|||||||||2
1593656700000|2020-07-02 02:25:00|||||||||3
1593657000000|2020-07-02 02:30:00|||||||||4
1593657300000|2020-07-02 02:35:00|||||||||3
1593657600000|2020-07-02 02:40:00|||||||||3
1593657900000|2020-07-02 02:45:00|497.5|496.9|497.5|496.9|497.5|496.9|497.5|496.9|20
1593658200000|2020-07-02 02:50:00|||||||||4
1593658500000|2020-07-02 02:55:00|||||||||2
1593658800000|2020-07-02 03:00:00|||||||||7
1593659100000|2020-07-02 03:05:00|||||||||3
1593659400000|2020-07-02 03:10:00|||||||||1
1593659700000|2020-07-02 03:15:00|497.8|497.2|497.9|497.3|498|497.4|497.8|497.2|47
1593660000000|2020-07-02 03:20:00|498|497.4|498|497.4|498|497.4|498|497.4|0
1593660300000|2020-07-02 03:25:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|4
1593660600000|2020-07-02 03:30:00|||||||||2
1593660900000|2020-07-02 03:35:00|||||||||5
1593661200000|2020-07-02 03:40:00|497.7|497.1|497.8|497.2|497.8|497.2|497.7|497.1|14
1593661500000|2020-07-02 03:45:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|1
1593661800000|2020-07-02 03:50:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|4
1593662100000|2020-07-02 03:55:00|||||||||5
1593662400000|2020-07-02 04:00:00|||||||||3
1593663000000|2020-07-02 04:10:00|||||||||2
1593663300000|2020-07-02 04:15:00|497.5|496.9|497.5|496.9|497.5|496.9|497.5|496.9|13
1593663600000|2020-07-02 04:20:00|497.7|497.1|497.8|497.2|497.8|497.2|497.5|496.9|3
1593663900000|2020-07-02 04:25:00|||||||||5
1593664200000|2020-07-02 04:30:00|497.5|496.9|497.4|496.8|497.5|496.9|497.3|496.7|10
1593664800000|2020-07-02 04:40:00|497.5|496.9|497.7|497.1|497.7|497.1|497.5|496.9|8
1593665100000|2020-07-02 04:45:00|||||||||1
1593665400000|2020-07-02 04:50:00|497.6|497|497.5|496.9|497.6|497|497.5|496.9|0
1593665700000|2020-07-02 04:55:00|||||||||1
1593666000000|2020-07-02 05:00:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|15
1593666300000|2020-07-02 05:05:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|7
1593666600000|2020-07-02 05:10:00|497.5|496.9|497.3|496.7|497.5|496.9|497.3|496.7|0
1593666900000|2020-07-02 05:15:00|497.4|496.8|497.5|496.9|497.5|496.9|497.3|496.7|3
1593667200000|2020-07-02 05:20:00|497.9|497.3|497.9|497.3|498|497.4|497.9|497.3|7
1593667500000|2020-07-02 05:25:00|498|497.4|497.9|497.3|498|497.4|497.9|497.3|0
1593667800000|2020-07-02 05:30:00|498|497.4|498|497.4|498|497.4|497.8|497.2|8
1593668100000|2020-07-02 05:35:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|5
1593668400000|2020-07-02 05:40:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|5
1593668700000|2020-07-02 05:45:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|4
1593669000000|2020-07-02 05:50:00|||||||||1
1593669300000|2020-07-02 05:55:00|498|497.4|498|497.4|498|497.4|498|497.4|33
1593669600000|2020-07-02 06:00:00|497.8|497.2|497.5|496.9|497.8|497.2|497.4|496.8|16
1593669900000|2020-07-02 06:05:00|497.6|497|497.8|497.2|498|497.4|497.6|497|5
1593670200000|2020-07-02 06:10:00|498|497.4|498|497.4|498|497.4|498|497.4|9
1593670500000|2020-07-02 06:15:00|498.2|497.6|498.3|497.7|498.3|497.7|498.2|497.6|16
1593670800000|2020-07-02 06:20:00|||||||||3
1593671100000|2020-07-02 06:25:00|498|497.4|498|497.4|498|497.4|498|497.4|7
1593671400000|2020-07-02 06:30:00|498.3|497.7|498.3|497.7|498.3|497.7|498.3|497.7|15
1593671700000|2020-07-02 06:35:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|3
1593672000000|2020-07-02 06:40:00|498.8|498.2|498.8|498.2|498.8|498.2|498.8|498.2|9
1593672300000|2020-07-02 06:45:00|498.5|497.9|498.5|497.9|498.8|498.2|498.5|497.9|16
1593672600000|2020-07-02 06:50:00|498.3|497.7|498|497.4|498.3|497.7|497.8|497.2|66
1593672900000|2020-07-02 06:55:00|||||||||6
1593673200000|2020-07-02 07:00:00|498.2|497.6|498|497.4|498.3|497.7|498|497.4|18
1593673500000|2020-07-02 07:05:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|11
1593673800000|2020-07-02 07:10:00|498|497.4|497.5|496.9|498|497.4|497.5|496.9|18
1593674100000|2020-07-02 07:15:00|||||||||12
1593674400000|2020-07-02 07:20:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|17
1593674700000|2020-07-02 07:25:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|14
1593675000000|2020-07-02 07:30:00|497.3|496.7|497|496.4|497.3|496.7|497|496.4|16
1593675300000|2020-07-02 07:35:00|496.9|496.3|496.8|496.2|496.9|496.3|496.8|496.2|12
1593675600000|2020-07-02 07:40:00|496.7|496.1|496.8|496.2|496.8|496.2|496.5|495.9|20
1593675900000|2020-07-02 07:45:00|496.5|495.9|497.3|496.7|497.3|496.7|496.5|495.9|46
1593676200000|2020-07-02 07:50:00|497.2|496.6|497.3|496.7|497.3|496.7|497|496.4|14
1593676500000|2020-07-02 07:55:00|497|496.4|497.3|496.7|497.3|496.7|497|496.4|31
1593676800000|2020-07-02 08:00:00|497.2|496.6|496.8|496.2|497.3|496.7|496.8|496.2|18
1593677100000|2020-07-02 08:05:00|496.5|495.9|497.3|496.7|497.3|496.7|496.5|495.9|32
1593677400000|2020-07-02 08:10:00|497.2|496.6|496.8|496.2|497.2|496.6|496.8|496.2|8
1593677700000|2020-07-02 08:15:00|497|496.4|496.9|496.3|497|496.4|496.8|496.2|20
1593678000000|2020-07-02 08:20:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|9
1593678300000|2020-07-02 08:25:00|497|496.4|496.9|496.3|497|496.4|496.9|496.3|29
1593678600000|2020-07-02 08:30:00|497|496.4|497|496.4|497|496.4|496.8|496.2|64
1593678900000|2020-07-02 08:35:00|497.3|496.7|497.2|496.6|497.5|496.9|497.1|496.5|97
1593679200000|2020-07-02 08:40:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|4
1593679500000|2020-07-02 08:45:00|497.5|496.9|497.3|496.7|497.5|496.9|497.3|496.7|64
1593679800000|2020-07-02 08:50:00|497.5|496.9|497.5|496.9|497.5|496.9|497.3|496.7|35
1593680100000|2020-07-02 08:55:00|497.3|496.7|498|497.4|498.1|497.5|497.3|496.7|115
1593680400000|2020-07-02 09:00:00|498.3|497.7|498.3|497.7|498.3|497.7|498.3|497.7|63
1593680700000|2020-07-02 09:05:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|29
1593681000000|2020-07-02 09:10:00|497.5|496.9|497.8|497.2|497.9|497.3|497.5|496.9|36
1593681300000|2020-07-02 09:15:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|26
1593681600000|2020-07-02 09:20:00|498|497.4|498|497.4|498|497.4|497.8|497.2|25
1593681900000|2020-07-02 09:25:00|498.1|497.5|497.5|496.9|498.1|497.5|497.5|496.9|14
1593682200000|2020-07-02 09:30:00|497.4|496.8|497.5|496.9|497.5|496.9|497.3|496.7|54
1593682500000|2020-07-02 09:35:00|497.3|496.7|497.5|496.9|498|497.4|497.3|496.7|88
1593682800000|2020-07-02 09:40:00|497.6|497|497.5|496.9|497.8|497.2|497.5|496.9|67
1593683100000|2020-07-02 09:45:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|47
1593683400000|2020-07-02 09:50:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|27
1593683700000|2020-07-02 09:55:00|||||||||9
1593684000000|2020-07-02 10:00:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|56
1593684300000|2020-07-02 10:05:00|498.3|497.7|498.5|497.9|498.5|497.9|498.3|497.7|26
1593684600000|2020-07-02 10:10:00|498.6|498|499|498.4|499|498.4|498.5|497.9|36
1593684900000|2020-07-02 10:15:00|498.8|498.2|498.3|497.7|499|498.4|498.3|497.7|50
1593685200000|2020-07-02 10:20:00|498.5|497.9|498.3|497.7|498.5|497.9|498.3|497.7|19
1593685500000|2020-07-02 10:25:00|498|497.4|498.3|497.7|498.3|497.7|498|497.4|12
1593685800000|2020-07-02 10:30:00|498.4|497.8|498.3|497.7|498.5|497.9|498|497.4|19
1593686100000|2020-07-02 10:35:00|498.1|497.5|498.3|497.7|498.3|497.7|498|497.4|23
1593686400000|2020-07-02 10:40:00|498.1|497.5|498.5|497.9|498.5|497.9|498.1|497.5|28
1593686700000|2020-07-02 10:45:00|||||||||12
1593687000000|2020-07-02 10:50:00|||||||||14
1593687300000|2020-07-02 10:55:00|498.8|498.2|498.3|497.7|498.8|498.2|498.3|497.7|25
1593687600000|2020-07-02 11:00:00|498.5|497.9|498.8|498.2|498.8|498.2|498.5|497.9|25
1593687900000|2020-07-02 11:05:00|||||||||18
1593688200000|2020-07-02 11:10:00|499|498.4|498.8|498.2|499|498.4|498.8|498.2|19
1593688500000|2020-07-02 11:15:00|498.9|498.3|499|498.4|499|498.4|498.8|498.2|8
1593688800000|2020-07-02 11:20:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|52
1593689100000|2020-07-02 11:25:00|499.2|498.6|499.3|498.7|499.4|498.8|499|498.4|70
1593689400000|2020-07-02 11:30:00|499.2|498.6|499.3|498.7|499.3|498.7|499|498.4|24
1593689700000|2020-07-02 11:35:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|18
1593690000000|2020-07-02 11:40:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|40
1593690300000|2020-07-02 11:45:00|499.2|498.6|499|498.4|499.3|498.7|499|498.4|7
1593690600000|2020-07-02 11:50:00|498.8|498.2|498.8|498.2|498.8|498.2|498.8|498.2|94
1593690900000|2020-07-02 11:55:00|498.9|498.3|498.9|498.3|498.9|498.3|498.3|497.7|108
1593691200000|2020-07-02 12:00:00|499|498.4|498|497.4|499|498.4|497.8|497.2|116
1593691500000|2020-07-02 12:05:00|497.9|497.3|498.1|497.5|498.3|497.7|497.9|497.3|52
1593691800000|2020-07-02 12:10:00|498.4|497.8|498.1|497.5|498.4|497.8|498.1|497.5|21
1593692100000|2020-07-02 12:15:00|498|497.4|497.9|497.3|498|497.4|497.9|497.3|19
1593692400000|2020-07-02 12:20:00|497.8|497.2|497.9|497.3|498.4|497.8|497.8|497.2|90
1593692700000|2020-07-02 12:25:00|498|497.4|499|498.4|499.3|498.7|498|497.4|79
1593693000000|2020-07-02 12:30:00|499.2|498.6|498.2|497.6|499.2|498.6|498.2|497.6|104
1593693300000|2020-07-02 12:35:00|498.1|497.5|497|496.4|498.2|497.6|496.7|496.1|98
1593693600000|2020-07-02 12:40:00|496.5|495.9|495.5|494.9|496.7|496.1|495.5|494.9|368
1593696600000|2020-07-02 13:30:00|494.8|494.2|496.8|496.2|497|496.4|494|493.4|1194
1593696900000|2020-07-02 13:35:00|496.6|496|497.5|496.9|497.5|496.9|496.3|495.7|1376
1593697200000|2020-07-02 13:40:00|497.4|496.8|495.7|495.1|497.4|496.8|495.6|495|685
1593697500000|2020-07-02 13:45:00|496|495.4|494.1|493.5|496.1|495.5|493.8|493.2|510
1593697800000|2020-07-02 13:50:00|494.3|493.7|495.7|495.1|496.2|495.6|494.3|493.7|643
1593698100000|2020-07-02 13:55:00|495.4|494.8|495.9|495.3|496.7|496.1|495.4|494.8|395
1593698400000|2020-07-02 14:00:00|496.2|495.6|494.4|493.8|496.2|495.6|494.2|493.6|458
1593698700000|2020-07-02 14:05:00|494.2|493.6|493.7|493.1|494.7|494.1|493|492.4|423
1593699000000|2020-07-02 14:10:00|493.4|492.8|493.9|493.3|494.4|493.8|493.4|492.8|345
1593699300000|2020-07-02 14:15:00|494.1|493.5|494.1|493.5|494.7|494.1|493.4|492.8|309
1593699600000|2020-07-02 14:20:00|494.3|493.7|495.1|494.5|495.4|494.8|494.3|493.7|353
1593699900000|2020-07-02 14:25:00|495|494.4|493.8|493.2|495.1|494.5|493.8|493.2|308
1593700200000|2020-07-02 14:30:00|493.9|493.3|492.8|492.2|494.8|494.2|492.8|492.2|524
1593700500000|2020-07-02 14:35:00|492.6|492|492.9|492.3|493.1|492.5|491.9|491.3|1136
1593700800000|2020-07-02 14:40:00|492.8|492.2|493.6|493|493.6|493|492.6|492|354
1593701100000|2020-07-02 14:45:00|493.4|492.8|492.8|492.2|493.6|493|492.8|492.2|467
1593701400000|2020-07-02 14:50:00|492.6|492|492.1|491.5|492.6|492|491.6|491|338
1593701700000|2020-07-02 14:55:00|491.8|491.2|492.1|491.5|493.1|492.5|491.6|491|431
1593702000000|2020-07-02 15:00:00|492.3|491.7|492.3|491.7|492.8|492.2|492.1|491.5|238
1593702300000|2020-07-02 15:05:00|492.5|491.9|491.3|490.7|492.6|492|491.3|490.7|249
1593702600000|2020-07-02 15:10:00|490.9|490.3|491.1|490.5|491.3|490.7|490.6|490|1018
1593702900000|2020-07-02 15:15:00|491|490.4|491.7|491.1|491.9|491.3|490.8|490.2|395
1593703200000|2020-07-02 15:20:00|491.6|491|491.4|490.8|491.9|491.3|490.9|490.3|296
1593703500000|2020-07-02 15:25:00|491.2|490.6|492.1|491.5|492.2|491.6|490.9|490.3|295
1593703800000|2020-07-02 15:30:00|492.2|491.6|492.4|491.8|492.6|492|491.9|491.3|307
1593704100000|2020-07-02 15:35:00|492.5|491.9|493.1|492.5|493.4|492.8|492.2|491.6|419
1593704400000|2020-07-02 15:40:00|493.4|492.8|493.9|493.3|493.9|493.3|492.9|492.3|280
1593704700000|2020-07-02 15:45:00|494.1|493.5|493.5|492.9|494.1|493.5|493.4|492.8|445
1593705000000|2020-07-02 15:50:00|493.6|493|493.6|493|493.9|493.3|493.4|492.8|183
1593705300000|2020-07-02 15:55:00|493.9|493.3|493.9|493.3|493.9|493.3|493.4|492.8|203
1593705600000|2020-07-02 16:00:00|493.6|493|494.1|493.5|494.4|493.8|493.6|493|264
1593705900000|2020-07-02 16:05:00|494.3|493.7|493.4|492.8|494.3|493.7|493.1|492.5|508
1593706200000|2020-07-02 16:10:00|493.2|492.6|492.6|492|493.4|492.8|492.4|491.8|373
1593706500000|2020-07-02 16:15:00|492.4|491.8|493.4|492.8|493.4|492.8|492.3|491.7|265
1593706800000|2020-07-02 16:20:00|493.3|492.7|493.1|492.5|493.4|492.8|492.9|492.3|568
1593707100000|2020-07-02 16:25:00|493.2|492.6|493.6|493|493.6|493|493.1|492.5|290
1593707400000|2020-07-02 16:30:00|493.5|492.9|492|491.4|493.5|492.9|492|491.4|234
1593707700000|2020-07-02 16:35:00|492.2|491.6|488.9|488.3|492.2|491.6|488.4|487.8|1725
1593708000000|2020-07-02 16:40:00|489.1|488.5|490.6|490|491.1|490.5|489.1|488.5|344
1593708300000|2020-07-02 16:45:00|490.8|490.2|491.7|491.1|492|491.4|490.7|490.1|557
1593708600000|2020-07-02 16:50:00|491.6|491|491.5|490.9|492.2|491.6|491.5|490.9|276
1593708900000|2020-07-02 16:55:00|491.7|491.1|491.6|491|493|492.4|491.2|490.6|2345
1593709200000|2020-07-02 17:00:00|491.1|490.5|492.1|491.5|492.5|491.9|491.1|490.5|771
1593993600000|2020-07-06 00:00:00|494.2|493.6|495.9|495.3|496.4|495.8|493.7|493.1|751
1593993900000|2020-07-06 00:05:00|496|495.4|495.9|495.3|496.4|495.8|495.4|494.8|246
1593994200000|2020-07-06 00:10:00|496|495.4|495.1|494.5|496.4|495.8|495.1|494.5|104
1593994500000|2020-07-06 00:15:00|495.4|494.8|495.1|494.5|495.4|494.8|495.1|494.5|51
1593994800000|2020-07-06 00:20:00|495.4|494.8|495.4|494.8|495.9|495.3|495.2|494.6|81
1593995100000|2020-07-06 00:25:00|495.5|494.9|495.7|495.1|495.9|495.3|495.4|494.8|23
1593995400000|2020-07-06 00:30:00|495.6|495|495.6|495|495.9|495.3|495.6|495|42
1593995700000|2020-07-06 00:35:00|495.4|494.8|495.1|494.5|495.6|495|495.1|494.5|36
1593996000000|2020-07-06 00:40:00|495.2|494.6|495.1|494.5|495.2|494.6|495.1|494.5|17
1593996300000|2020-07-06 00:45:00|495.4|494.8|495.6|495|495.6|495|495.1|494.5|26
1593996600000|2020-07-06 00:50:00|495.5|494.9|495.6|495|495.6|495|495.4|494.8|6
1593996900000|2020-07-06 00:55:00|495.4|494.8|495.1|494.5|495.4|494.8|495.1|494.5|22
1593997200000|2020-07-06 01:00:00|495.4|494.8|495.6|495|495.6|495|495.4|494.8|34
1593997500000|2020-07-06 01:05:00|495.7|495.1|495.6|495|495.8|495.2|495.6|495|35
1593997800000|2020-07-06 01:10:00|495.5|494.9|495.5|494.9|495.6|495|495.5|494.9|11
1593998100000|2020-07-06 01:15:00|495.7|495.1|495.7|495.1|495.7|495.1|495.5|494.9|19
1593998400000|2020-07-06 01:20:00|495.6|495|495.5|494.9|495.7|495.1|495.5|494.9|21
1593998700000|2020-07-06 01:25:00|495.6|495|495.7|495.1|495.7|495.1|495.5|494.9|8
1593999000000|2020-07-06 01:30:00|495.6|495|495.4|494.8|495.7|495.1|495.4|494.8|18
1593999300000|2020-07-06 01:35:00|||||||||5
1593999600000|2020-07-06 01:40:00|495.7|495.1|495.7|495.1|495.7|495.1|495.4|494.8|29
1593999900000|2020-07-06 01:45:00|495.9|495.3|495.9|495.3|495.9|495.3|495.7|495.1|30
1594000200000|2020-07-06 01:50:00|||||||||7
1594000500000|2020-07-06 01:55:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|5
1594000800000|2020-07-06 02:00:00|||||||||17
1594001100000|2020-07-06 02:05:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|15
1594001400000|2020-07-06 02:10:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|22
1594001700000|2020-07-06 02:15:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|27
1594002000000|2020-07-06 02:20:00|494.9|494.3|495.2|494.6|495.2|494.6|494.9|494.3|12
1594002300000|2020-07-06 02:25:00|495.1|494.5|495.2|494.6|495.3|494.7|495.1|494.5|7
1594002600000|2020-07-06 02:30:00|495.4|494.8|495.4|494.8|495.4|494.8|495.4|494.8|8
1594002900000|2020-07-06 02:35:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|17
1594003200000|2020-07-06 02:40:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|9
1594003500000|2020-07-06 02:45:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|16
1594003800000|2020-07-06 02:50:00|495.8|495.2|495.7|495.1|495.8|495.2|495.7|495.1|5
1594004100000|2020-07-06 02:55:00|495.8|495.2|495.9|495.3|495.9|495.3|495.7|495.1|10
1594004400000|2020-07-06 03:00:00|495.8|495.2|495.6|495|495.9|495.3|495.4|494.8|43
1594004700000|2020-07-06 03:05:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|1
1594005300000|2020-07-06 03:15:00|495.6|495|495.7|495.1|495.7|495.1|495.4|494.8|9
1594005600000|2020-07-06 03:20:00|||||||||1
1594006200000|2020-07-06 03:30:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|5
1594006500000|2020-07-06 03:35:00|||||||||5
1594006800000|2020-07-06 03:40:00|||||||||3
1594007100000|2020-07-06 03:45:00|||||||||3
1594007400000|2020-07-06 03:50:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|18
1594007700000|2020-07-06 03:55:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|1
1594008000000|2020-07-06 04:00:00|||||||||6
1594008300000|2020-07-06 04:05:00|496.4|495.8|496.2|495.6|496.4|495.8|496.2|495.6|20
1594008600000|2020-07-06 04:10:00|495.9|495.3|496.2|495.6|496.2|495.6|495.9|495.3|26
1594008900000|2020-07-06 04:15:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|1
1594009800000|2020-07-06 04:30:00|495.9|495.3|495.7|495.1|495.9|495.3|495.7|495.1|13
1594010100000|2020-07-06 04:35:00|495.4|494.8|495.2|494.6|495.4|494.8|495.2|494.6|13
1594010400000|2020-07-06 04:40:00|495.4|494.8|495.3|494.7|495.4|494.8|495.2|494.6|24
1594010700000|2020-07-06 04:45:00|495.2|494.6|495.4|494.8|495.4|494.8|495.2|494.6|3
1594011000000|2020-07-06 04:50:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|2
1594011300000|2020-07-06 04:55:00|495.4|494.8|495.4|494.8|495.4|494.8|495.3|494.7|11
1594011600000|2020-07-06 05:00:00|495.7|495.1|495.9|495.3|495.9|495.3|495.7|495.1|23
1594011900000|2020-07-06 05:05:00|||||||||2
1594012200000|2020-07-06 05:10:00|||||||||2
1594012500000|2020-07-06 05:15:00|||||||||4
1594012800000|2020-07-06 05:20:00|495.8|495.2|495.7|495.1|495.8|495.2|495.7|495.1|11
1594013100000|2020-07-06 05:25:00|||||||||2
1594013400000|2020-07-06 05:30:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|16
1594013700000|2020-07-06 05:35:00|496|495.4|496.2|495.6|496.2|495.6|496|495.4|15
1594014000000|2020-07-06 05:40:00|495.9|495.3|496.2|495.6|496.2|495.6|495.9|495.3|32
1594014300000|2020-07-06 05:45:00|||||||||5
1594014900000|2020-07-06 05:55:00|496.3|495.7|496.2|495.6|496.4|495.8|496.2|495.6|48
1594015200000|2020-07-06 06:00:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|4
1594015500000|2020-07-06 06:05:00|||||||||5
1594015800000|2020-07-06 06:10:00|495.7|495.1|495.9|495.3|495.9|495.3|495.7|495.1|27
1594016100000|2020-07-06 06:15:00|496.2|495.6|496|495.4|496.4|495.8|495.9|495.3|21
1594016400000|2020-07-06 06:20:00|495.9|495.3|496.2|495.6|496.2|495.6|495.9|495.3|4
1594016700000|2020-07-06 06:25:00|||||||||6
1594017000000|2020-07-06 06:30:00|||||||||5
1594017300000|2020-07-06 06:35:00|||||||||5
1594017600000|2020-07-06 06:40:00|496.4|495.8|496|495.4|496.4|495.8|495.9|495.3|22
1594017900000|2020-07-06 06:45:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|3
1594018200000|2020-07-06 06:50:00|495.9|495.3|496|495.4|496.2|495.6|495.9|495.3|37
1594018500000|2020-07-06 06:55:00|496.1|495.5|496|495.4|496.2|495.6|496|495.4|16
1594018800000|2020-07-06 07:00:00|495.9|495.3|495.8|495.2|496.2|495.6|495.7|495.1|39
1594019100000|2020-07-06 07:05:00|495.9|495.3|495.2|494.6|495.9|495.3|495.2|494.6|25
1594019400000|2020-07-06 07:10:00|495|494.4|494.9|494.3|495.2|494.6|494.9|494.3|22
1594019700000|2020-07-06 07:15:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|89
1594020000000|2020-07-06 07:20:00|494.4|493.8|494.4|493.8|494.4|493.8|494.4|493.8|61
1594020300000|2020-07-06 07:25:00|494.2|493.6|494.4|493.8|494.4|493.8|494|493.4|37
1594020600000|2020-07-06 07:30:00|494.2|493.6|494.2|493.6|494.2|493.6|494.2|493.6|18
1594020900000|2020-07-06 07:35:00|494.4|493.8|494.9|494.3|494.9|494.3|494.3|493.7|37
1594021200000|2020-07-06 07:40:00|494.7|494.1|494.4|493.8|494.7|494.1|494.4|493.8|9
1594021500000|2020-07-06 07:45:00|494.2|493.6|494.4|493.8|494.4|493.8|494.2|493.6|10
1594021800000|2020-07-06 07:50:00|494.3|493.7|494.2|493.6|494.3|493.7|494.2|493.6|9
1594022100000|2020-07-06 07:55:00|493.9|493.3|493.9|493.3|493.9|493.3|493.9|493.3|28
1594022400000|2020-07-06 08:00:00|494.2|493.6|494.2|493.6|494.2|493.6|493.9|493.3|37
1594022700000|2020-07-06 08:05:00|494.1|493.5|493.9|493.3|494.2|493.6|493.9|493.3|21
1594023000000|2020-07-06 08:10:00|||||||||11
1594023300000|2020-07-06 08:15:00|493.7|493.1|493.9|493.3|493.9|493.3|493.4|492.8|131
1594023600000|2020-07-06 08:20:00|494.2|493.6|493.9|493.3|494.2|493.6|493.9|493.3|19
1594023900000|2020-07-06 08:25:00|494.2|493.6|494.2|493.6|494.4|493.8|494.2|493.6|45
1594024200000|2020-07-06 08:30:00|494.3|493.7|494.3|493.7|494.4|493.8|493.9|493.3|49
1594024500000|2020-07-06 08:35:00|494.2|493.6|494.4|493.8|494.4|493.8|494.2|493.6|8
1594024800000|2020-07-06 08:40:00|494.2|493.6|495|494.4|495|494.4|494.2|493.6|56
1594025100000|2020-07-06 08:45:00|495.2|494.6|494.7|494.1|495.3|494.7|494.7|494.1|112
1594025400000|2020-07-06 08:50:00|494.4|493.8|494.7|494.1|494.7|494.1|494.2|493.6|51
1594025700000|2020-07-06 08:55:00|494.9|494.3|494.7|494.1|494.9|494.3|494.7|494.1|21
1594026000000|2020-07-06 09:00:00|494.5|493.9|494.4|493.8|494.5|493.9|494.4|493.8|46
1594026300000|2020-07-06 09:05:00|494.6|494|494.7|494.1|494.7|494.1|494.4|493.8|20
1594026600000|2020-07-06 09:10:00|494.9|494.3|494.4|493.8|494.9|494.3|494.4|493.8|17
1594026900000|2020-07-06 09:15:00|494.2|493.6|493.9|493.3|494.2|493.6|493.7|493.1|88
1594027200000|2020-07-06 09:20:00|494.2|493.6|493.9|493.3|494.2|493.6|493.9|493.3|13
1594027500000|2020-07-06 09:25:00|493.7|493.1|493.5|492.9|493.9|493.3|493.4|492.8|64
1594027800000|2020-07-06 09:30:00|493.6|493|492.9|492.3|493.7|493.1|492.7|492.1|90
1594028100000|2020-07-06 09:35:00|||||||||17
1594028400000|2020-07-06 09:40:00|493.2|492.6|493.4|492.8|493.4|492.8|493.2|492.6|24
1594028700000|2020-07-06 09:45:00|493.3|492.7|493.2|492.6|493.4|492.8|493.2|492.6|4
1594029000000|2020-07-06 09:50:00|492.9|492.3|493.4|492.8|493.4|492.8|492.9|492.3|21
1594029300000|2020-07-06 09:55:00|493.3|492.7|493.3|492.7|493.4|492.8|493.2|492.6|20
1594029600000|2020-07-06 10:00:00|493.4|492.8|493.2|492.6|493.4|492.8|492.9|492.3|62
1594029900000|2020-07-06 10:05:00|||||||||17
1594030200000|2020-07-06 10:10:00|493.4|492.8|493.2|492.6|493.4|492.8|493.2|492.6|23
1594030500000|2020-07-06 10:15:00|493.3|492.7|493.7|493.1|493.7|493.1|493.2|492.6|60
1594030800000|2020-07-06 10:20:00|493.6|493|493.4|492.8|493.6|493|493.2|492.6|39
1594031100000|2020-07-06 10:25:00|||||||||8
1594031400000|2020-07-06 10:30:00|493.5|492.9|493.9|493.3|493.9|493.3|493.5|492.9|15
1594031700000|2020-07-06 10:35:00|494|493.4|494.5|493.9|494.5|493.9|493.9|493.3|20
1594032000000|2020-07-06 10:40:00|494.4|493.8|493.9|493.3|494.5|493.9|493.9|493.3|10
1594032300000|2020-07-06 10:45:00|494.1|493.5|493.9|493.3|494.4|493.8|493.9|493.3|26
1594032600000|2020-07-06 10:50:00|494.2|493.6|494.2|493.6|494.4|493.8|494.2|493.6|30
1594032900000|2020-07-06 10:55:00|493.9|493.3|494.2|493.6|494.2|493.6|493.9|493.3|10
1594033200000|2020-07-06 11:00:00|494|493.4|494.2|493.6|494.2|493.6|493.9|493.3|38
1594033500000|2020-07-06 11:05:00|494.4|493.8|494.2|493.6|494.4|493.8|493.8|493.2|142
1594033800000|2020-07-06 11:10:00|493.9|493.3|494.4|493.8|494.4|493.8|493.9|493.3|26
1594034100000|2020-07-06 11:15:00|494.3|493.7|494.5|493.9|494.7|494.1|494.2|493.6|46
1594034400000|2020-07-06 11:20:00|494.6|494|494.4|493.8|494.7|494.1|494.3|493.7|15
1594034700000|2020-07-06 11:25:00|494.5|493.9|494.7|494.1|494.7|494.1|494.4|493.8|13
1594035000000|2020-07-06 11:30:00|494.4|493.8|495.2|494.6|495.3|494.7|494.4|493.8|48
1594035300000|2020-07-06 11:35:00|495.3|494.7|495.7|495.1|495.7|495.1|495.2|494.6|107
1594035600000|2020-07-06 11:40:00|495.9|495.3|495.9|495.3|495.9|495.3|495.7|495.1|69
1594035900000|2020-07-06 11:45:00|495.7|495.1|495.7|495.1|496.2|495.6|495.7|495.1|60
1594036200000|2020-07-06 11:50:00|495.9|495.3|495.4|494.8|495.9|495.3|495.3|494.7|61
1594036500000|2020-07-06 11:55:00|495.3|494.7|494.8|494.2|495.6|495|494.8|494.2|134
1594036800000|2020-07-06 12:00:00|494.6|494|494.8|494.2|495.1|494.5|494.6|494|73
1594037100000|2020-07-06 12:05:00|495.1|494.5|495.1|494.5|495.3|494.7|495.1|494.5|23
1594037400000|2020-07-06 12:10:00|495.3|494.7|495.4|494.8|495.6|495|495.3|494.7|23
1594037700000|2020-07-06 12:15:00|495.3|494.7|495.3|494.7|495.6|495|495.3|494.7|47
1594038000000|2020-07-06 12:20:00|495.1|494.5|495.6|495|495.8|495.2|495.1|494.5|88
1594038300000|2020-07-06 12:25:00|495.4|494.8|495.1|494.5|495.6|495|495.1|494.5|136
1594038600000|2020-07-06 12:30:00|494.8|494.2|494.6|494|494.8|494.2|494.4|493.8|110
1594038900000|2020-07-06 12:35:00|494.8|494.2|495.1|494.5|495.1|494.5|494.6|494|43
1594039200000|2020-07-06 12:40:00|495|494.4|495.3|494.7|495.3|494.7|494.8|494.2|112
1594042200000|2020-07-06 13:30:00|494.8|494.2|493.7|493.1|495.3|494.7|493.4|492.8|1464
1594042500000|2020-07-06 13:35:00|494|493.4|493|492.4|494.2|493.6|492.9|492.3|590
1594042800000|2020-07-06 13:40:00|492.9|492.3|492.3|491.7|492.9|492.3|491.8|491.2|1152
1594043100000|2020-07-06 13:45:00|492.4|491.8|492.7|492.1|492.8|492.2|491.6|491|493
1594043400000|2020-07-06 13:50:00|492.4|491.8|492|491.4|492.7|492.1|491.5|490.9|613
1594043700000|2020-07-06 13:55:00|491.7|491.1|490.2|489.6|491.7|491.1|489.2|488.6|880
1594044000000|2020-07-06 14:00:00|490.3|489.7|489.7|489.1|490.5|489.9|489.5|488.9|364
1594044300000|2020-07-06 14:05:00|489.5|488.9|489.2|488.6|489.5|488.9|488.7|488.1|449
1594044600000|2020-07-06 14:10:00|489.1|488.5|489|488.4|489.7|489.1|488.7|488.1|600
1594044900000|2020-07-06 14:15:00|489.2|488.6|489.2|488.6|489.5|488.9|488.8|488.2|173
1594045200000|2020-07-06 14:20:00|489|488.4|489.5|488.9|489.7|489.1|488.7|488.1|387
1594045500000|2020-07-06 14:25:00|489.2|488.6|488.2|487.6|489.5|488.9|487.7|487.1|545
1594045800000|2020-07-06 14:30:00|488|487.4|488.7|488.1|488.7|488.1|488|487.4|242
1594046100000|2020-07-06 14:35:00|489|488.4|489|488.4|489.2|488.6|488.7|488.1|231
1594046400000|2020-07-06 14:40:00|488.8|488.2|489.3|488.7|489.5|488.9|488.7|488.1|246
1594046700000|2020-07-06 14:45:00|489|488.4|488.3|487.7|489|488.4|488|487.4|553
1594047000000|2020-07-06 14:50:00|488.5|487.9|489|488.4|489|488.4|488|487.4|641
1594047300000|2020-07-06 14:55:00|488.8|488.2|488.2|487.6|488.8|488.2|488.2|487.6|420
1594047600000|2020-07-06 15:00:00|488.3|487.7|488.5|487.9|488.7|488.1|488|487.4|298
1594047900000|2020-07-06 15:05:00|488.3|487.7|488.5|487.9|489.5|488.9|488.3|487.7|257
1594048200000|2020-07-06 15:10:00|488.2|487.6|489|488.4|489|488.4|488.2|487.6|239
1594048500000|2020-07-06 15:15:00|488.8|488.2|489.3|488.7|489.5|488.9|488.8|488.2|449
1594048800000|2020-07-06 15:20:00|489.5|488.9|490.2|489.6|490.5|489.9|489.4|488.8|662
1594049100000|2020-07-06 15:25:00|490|489.4|490|489.4|490.2|489.6|489.5|488.9|344
1594049400000|2020-07-06 15:30:00|489.8|489.2|490.2|489.6|490.2|489.6|489.8|489.2|163
1594049700000|2020-07-06 15:35:00|490.3|489.7|490|489.4|490.5|489.9|489.5|488.9|224
1594050000000|2020-07-06 15:40:00|489.9|489.3|489.7|489.1|490.2|489.6|489.7|489.1|178
1594050300000|2020-07-06 15:45:00|489.5|488.9|489.3|488.7|489.7|489.1|489.3|488.7|124
1594050600000|2020-07-06 15:50:00|489.5|488.9|490.5|489.9|490.7|490.1|489.4|488.8|353
1594050900000|2020-07-06 15:55:00|490.4|489.8|491.2|490.6|491.4|490.8|490.4|489.8|192
1594051200000|2020-07-06 16:00:00|491.5|490.9|492.3|491.7|492.8|492.2|491.5|490.9|1041
1594051500000|2020-07-06 16:05:00|492.5|491.9|492.7|492.1|493|492.4|492|491.4|303
1594051800000|2020-07-06 16:10:00|492.9|492.3|493.2|492.6|493.2|492.6|492.5|491.9|476
1594052100000|2020-07-06 16:15:00|493.4|492.8|493.4|492.8|493.7|493.1|493|492.4|343
1594052400000|2020-07-06 16:20:00|493.5|492.9|493.5|492.9|493.7|493.1|493.2|492.6|155
1594052700000|2020-07-06 16:25:00|493.6|493|493.2|492.6|493.7|493.1|492.2|491.6|227
1594053000000|2020-07-06 16:30:00|493|492.4|494|493.4|494|493.4|493|492.4|640
1594053300000|2020-07-06 16:35:00|493.7|493.1|493.9|493.3|494|493.4|493.5|492.9|203
1594053600000|2020-07-06 16:40:00|494|493.4|494.2|493.6|494.5|493.9|494|493.4|176
1594053900000|2020-07-06 16:45:00|494.5|493.9|494.3|493.7|494.5|493.9|494.2|493.6|116
1594054200000|2020-07-06 16:50:00|494.5|493.9|493.5|492.9|494.5|493.9|493.2|492.6|330
1594054500000|2020-07-06 16:55:00|493.2|492.6|493.7|493.1|494.2|493.6|493.2|492.6|185
1594054800000|2020-07-06 17:00:00|494|493.4|493.5|492.9|494|493.4|492.7|492.1|201
1594055100000|2020-07-06 17:05:00|493.4|492.8|493.7|493.1|493.7|493.1|493.4|492.8|370
1594055400000|2020-07-06 17:10:00|493.5|492.9|493.5|492.9|494|493.4|493|492.4|746
1594055700000|2020-07-06 17:15:00|493.7|493.1|493.7|493.1|494|493.4|493.5|492.9|236
1594056000000|2020-07-06 17:20:00|493.8|493.2|493.7|493.1|493.8|493.2|493.2|492.6|153
1594056300000|2020-07-06 17:25:00|493.5|492.9|493.7|493.1|494|493.4|493.5|492.9|194
1594056600000|2020-07-06 17:30:00|493.5|492.9|493.5|492.9|493.5|492.9|493.5|492.9|95
1594056900000|2020-07-06 17:35:00|493.2|492.6|493.2|492.6|493.5|492.9|493.1|492.5|141
1594057200000|2020-07-06 17:40:00|493|492.4|492.7|492.1|493.2|492.6|492.4|491.8|123
1594057500000|2020-07-06 17:45:00|492.9|492.3|492.7|492.1|492.9|492.3|492.4|491.8|298
1594057800000|2020-07-06 17:50:00|492.4|491.8|492.5|491.9|492.7|492.1|492.2|491.6|268
1594058100000|2020-07-06 17:55:00|492.2|491.6|492.5|491.9|492.5|491.9|491.7|491.1|359
1594058400000|2020-07-06 18:00:00|492.2|491.6|492.2|491.6|492.5|491.9|492|491.4|410
1594058700000|2020-07-06 18:05:00|492|491.4|491.5|490.9|492.2|491.6|491.1|490.5|552
1594059000000|2020-07-06 18:10:00|491.7|491.1|493|492.4|493.7|493.1|491.2|490.6|1690
1594059300000|2020-07-06 18:15:00|493.1|492.5|493.5|492.9|493.7|493.1|493|492.4|319
1594080000000|2020-07-07 00:00:00|493.3|492.7|492.4|491.8|493.6|493|492.4|491.8|168
1594080300000|2020-07-07 00:05:00|492.1|491.5|491.9|491.3|492.4|491.8|491.9|491.3|206
1594080600000|2020-07-07 00:10:00|491.8|491.2|491.9|491.3|492.1|491.5|491.5|490.9|30
1594080900000|2020-07-07 00:15:00|492|491.4|492.1|491.5|492.1|491.5|491.9|491.3|13
1594081200000|2020-07-07 00:20:00|491.9|491.3|492.6|492|492.6|492|491.9|491.3|234
1594081500000|2020-07-07 00:25:00|492.7|492.1|492.4|491.8|492.9|492.3|492.4|491.8|27
1594081800000|2020-07-07 00:30:00|492.1|491.5|492.1|491.5|492.4|491.8|492.1|491.5|22
1594082100000|2020-07-07 00:35:00|492|491.4|491.6|491|492.1|491.5|491.2|490.6|24
1594082400000|2020-07-07 00:40:00|491.8|491.2|491.9|491.3|491.9|491.3|491.6|491|21
1594082700000|2020-07-07 00:45:00|491.6|491|491.6|491|491.9|491.3|491.6|491|7
1594083000000|2020-07-07 00:50:00|491.7|491.1|492|491.4|492.1|491.5|491.7|491.1|28
1594083300000|2020-07-07 00:55:00|492.1|491.5|491.9|491.3|492.1|491.5|491.9|491.3|33
1594083600000|2020-07-07 01:00:00|492|491.4|492.5|491.9|492.5|491.9|492|491.4|16
1594083900000|2020-07-07 01:05:00|492.4|491.8|492.4|491.8|492.6|492|492.4|491.8|31
1594084200000|2020-07-07 01:10:00|492.3|491.7|492.1|491.5|492.4|491.8|492.1|491.5|6
1594084500000|2020-07-07 01:15:00|491.9|491.3|492.1|491.5|492.6|492|491.9|491.3|35
1594084800000|2020-07-07 01:20:00|492.4|491.8|492.1|491.5|492.4|491.8|492.1|491.5|4
1594085100000|2020-07-07 01:25:00|492|491.4|492.1|491.5|492.1|491.5|491.9|491.3|10
1594085400000|2020-07-07 01:30:00|492|491.4|492|491.4|492.1|491.5|492|491.4|11
1594085700000|2020-07-07 01:35:00|491.9|491.3|491.9|491.3|491.9|491.3|491.9|491.3|6
1594086000000|2020-07-07 01:40:00|492.1|491.5|492.1|491.5|492.1|491.5|492.1|491.5|4
1594086300000|2020-07-07 01:45:00|||||||||5
1594086600000|2020-07-07 01:50:00|491.9|491.3|491.6|491|491.9|491.3|491.6|491|22
1594086900000|2020-07-07 01:55:00|491.8|491.2|491.6|491|491.8|491.2|491.6|491|4
1594087200000|2020-07-07 02:00:00|||||||||11
1594087500000|2020-07-07 02:05:00|491.4|490.8|491.4|490.8|491.4|490.8|491.3|490.7|26
1594087800000|2020-07-07 02:10:00|||||||||51
1594088100000|2020-07-07 02:15:00|||||||||1
1594088400000|2020-07-07 02:20:00|491.6|491|491.6|491|491.6|491|491.6|491|8
1594088700000|2020-07-07 02:25:00|491.4|490.8|491.4|490.8|491.4|490.8|491.4|490.8|2
1594089000000|2020-07-07 02:30:00|||||||||8
1594089300000|2020-07-07 02:35:00|||||||||2
1594089600000|2020-07-07 02:40:00|491.6|491|491.6|491|491.6|491|491.6|491|7
1594089900000|2020-07-07 02:45:00|491.7|491.1|491.6|491|491.7|491.1|491.6|491|2
1594090200000|2020-07-07 02:50:00|491.4|490.8|491.6|491|491.6|491|491.4|490.8|10
1594090500000|2020-07-07 02:55:00|491.8|491.2|491.6|491|491.9|491.3|491.6|491|11
1594090800000|2020-07-07 03:00:00|||||||||6
1594091400000|2020-07-07 03:10:00|491.7|491.1|491.9|491.3|491.9|491.3|491.7|491.1|4
1594091700000|2020-07-07 03:15:00|491.6|491|491.6|491|491.8|491.2|491.6|491|4
1594092000000|2020-07-07 03:20:00|491.8|491.2|491.9|491.3|491.9|491.3|491.6|491|3
1594092300000|2020-07-07 03:25:00|||||||||1
1594092900000|2020-07-07 03:35:00|491.7|491.1|491.8|491.2|491.8|491.2|491.7|491.1|12
1594093200000|2020-07-07 03:40:00|491.7|491.1|491.7|491.1|491.7|491.1|491.7|491.1|7
1594093500000|2020-07-07 03:45:00|||||||||1
1594093800000|2020-07-07 03:50:00|491.8|491.2|491.9|491.3|491.9|491.3|491.7|491.1|18
1594094100000|2020-07-07 03:55:00|||||||||5
1594094400000|2020-07-07 04:00:00|491.7|491.1|491.7|491.1|491.8|491.2|491.7|491.1|6
1594094700000|2020-07-07 04:05:00|||||||||1
1594095000000|2020-07-07 04:10:00|||||||||2
1594095300000|2020-07-07 04:15:00|491.6|491|491.4|490.8|491.6|491|491.4|490.8|5
1594095600000|2020-07-07 04:20:00|||||||||5
1594095900000|2020-07-07 04:25:00|||||||||1
1594096200000|2020-07-07 04:30:00|491.7|491.1|492.2|491.6|492.2|491.6|491.7|491.1|14
1594096500000|2020-07-07 04:35:00|||||||||6
1594096800000|2020-07-07 04:40:00|||||||||1
1594097100000|2020-07-07 04:45:00|491.9|491.3|492.4|491.8|492.4|491.8|491.9|491.3|16
1594097700000|2020-07-07 04:55:00|492.3|491.7|492.4|491.8|492.4|491.8|492.3|491.7|15
1594098000000|2020-07-07 05:00:00|492.5|491.9|492.4|491.8|492.5|491.9|492.4|491.8|12
1594098300000|2020-07-07 05:05:00|||||||||6
1594098600000|2020-07-07 05:10:00|492.2|491.6|492.2|491.6|492.2|491.6|492.2|491.6|7
1594098900000|2020-07-07 05:15:00|492|491.4|491.9|491.3|492|491.4|491.9|491.3|11
1594099200000|2020-07-07 05:20:00|||||||||5
1594099500000|2020-07-07 05:25:00|491.7|491.1|491.7|491.1|491.9|491.3|491.7|491.1|13
1594099800000|2020-07-07 05:30:00|491.9|491.3|491.9|491.3|491.9|491.3|491.7|491.1|11
1594100100000|2020-07-07 05:35:00|491.8|491.2|491.2|490.6|491.9|491.3|491.2|490.6|43
1594100400000|2020-07-07 05:40:00|490.9|490.3|491|490.4|491.2|490.6|490.9|490.3|20
1594100700000|2020-07-07 05:45:00|490.9|490.3|490.7|490.1|490.9|490.3|490.7|490.1|10
1594101000000|2020-07-07 05:50:00|490.6|490|490.4|489.8|490.8|490.2|490.4|489.8|30
1594101300000|2020-07-07 05:55:00|490.7|490.1|490.7|490.1|490.7|490.1|490.4|489.8|32
1594101600000|2020-07-07 06:00:00|490.9|490.3|490.7|490.1|490.9|490.3|490.7|490.1|22
1594101900000|2020-07-07 06:05:00|490.9|490.3|490.8|490.2|490.9|490.3|490.7|490.1|25
1594102200000|2020-07-07 06:10:00|490.7|490.1|491.2|490.6|491.4|490.8|490.7|490.1|39
1594102500000|2020-07-07 06:15:00|491.3|490.7|491.2|490.6|491.3|490.7|491.2|490.6|2
1594102800000|2020-07-07 06:20:00|491.3|490.7|491.4|490.8|491.4|490.8|491.2|490.6|253
1594103100000|2020-07-07 06:25:00|491.3|490.7|491.2|490.6|491.4|490.8|491.2|490.6|3
1594103700000|2020-07-07 06:35:00|491.4|490.8|491.4|490.8|491.6|491|491.4|490.8|6
1594104000000|2020-07-07 06:40:00|491.5|490.9|491.4|490.8|491.5|490.9|491.4|490.8|3
1594104300000|2020-07-07 06:45:00|491.7|491.1|491.4|490.8|491.7|491.1|491.2|490.6|20
1594104600000|2020-07-07 06:50:00|491.3|490.7|491.2|490.6|491.4|490.8|491|490.4|6
1594104900000|2020-07-07 06:55:00|490.9|490.3|490.9|490.3|490.9|490.3|490.9|490.3|17
1594105200000|2020-07-07 07:00:00|490.7|490.1|490.4|489.8|490.7|490.1|490.4|489.8|20
1594105500000|2020-07-07 07:05:00|490.7|490.1|490.4|489.8|490.7|490.1|490.4|489.8|23
1594105800000|2020-07-07 07:10:00|490.7|490.1|490.7|490.1|490.7|490.1|490.2|489.6|27
1594106100000|2020-07-07 07:15:00|490.8|490.2|490.9|490.3|490.9|490.3|490.7|490.1|9
1594106400000|2020-07-07 07:20:00|491.2|490.6|491.2|490.6|491.4|490.8|491.2|490.6|27
1594106700000|2020-07-07 07:25:00|490.9|490.3|490.9|490.3|490.9|490.3|490.8|490.2|13
1594107000000|2020-07-07 07:30:00|490.8|490.2|490.4|489.8|490.8|490.2|490.2|489.6|35
1594107300000|2020-07-07 07:35:00|490.7|490.1|490.7|490.1|490.7|490.1|490.7|490.1|3
1594107600000|2020-07-07 07:40:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|33
1594107900000|2020-07-07 07:45:00|489.9|489.3|490.2|489.6|490.2|489.6|489.9|489.3|56
1594108200000|2020-07-07 07:50:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|26
1594108500000|2020-07-07 07:55:00|490.1|489.5|490.4|489.8|490.4|489.8|489.7|489.1|123
1594108800000|2020-07-07 08:00:00|490.2|489.6|490.2|489.6|490.2|489.6|490.2|489.6|12
1594109100000|2020-07-07 08:05:00|489.9|489.3|489.9|489.3|489.9|489.3|489.9|489.3|29
1594109400000|2020-07-07 08:10:00|||||||||5
1594109700000|2020-07-07 08:15:00|490.1|489.5|490.2|489.6|490.2|489.6|490.1|489.5|6
1594110000000|2020-07-07 08:20:00|490.4|489.8|490.8|490.2|490.8|490.2|490.2|489.6|45
1594110300000|2020-07-07 08:25:00|490.7|490.1|490.3|489.7|490.7|490.1|490.3|489.7|18
1594110600000|2020-07-07 08:30:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|3
1594110900000|2020-07-07 08:35:00|490.4|489.8|490.4|489.8|490.4|489.8|490.3|489.7|13
1594111200000|2020-07-07 08:40:00|490.7|490.1|490.7|490.1|490.8|490.2|490.7|490.1|17
1594111500000|2020-07-07 08:45:00|490.5|489.9|490.5|489.9|490.7|490.1|490.4|489.8|70
1594111800000|2020-07-07 08:50:00|490.4|489.8|490.7|490.1|490.7|490.1|490.4|489.8|18
1594112100000|2020-07-07 08:55:00|490.9|490.3|490.7|490.1|490.9|490.3|490.7|490.1|31
1594112400000|2020-07-07 09:00:00|490.6|490|490.4|489.8|490.7|490.1|490.4|489.8|80
1594112700000|2020-07-07 09:05:00|490.8|490.2|490.7|490.1|490.9|490.3|490.2|489.6|64
1594113000000|2020-07-07 09:10:00|490.4|489.8|490.7|490.1|490.7|490.1|490.4|489.8|102
1594113300000|2020-07-07 09:15:00|||||||||8
1594113600000|2020-07-07 09:20:00|490.9|490.3|491.7|491.1|491.9|491.3|490.9|490.3|113
1594113900000|2020-07-07 09:25:00|491.8|491.2|492.2|491.6|492.4|491.8|491.7|491.1|130
1594114200000|2020-07-07 09:30:00|491.9|491.3|491.9|491.3|492.2|491.6|491.9|491.3|42
1594114500000|2020-07-07 09:35:00|491.8|491.2|491.9|491.3|492.2|491.6|491.7|491.1|53
1594114800000|2020-07-07 09:40:00|492|491.4|491.9|491.3|492.2|491.6|491.9|491.3|20
1594115100000|2020-07-07 09:45:00|491.7|491.1|491.9|491.3|492|491.4|491.7|491.1|35
1594115400000|2020-07-07 09:50:00|492|491.4|491.9|491.3|492|491.4|491.7|491.1|28
1594115700000|2020-07-07 09:55:00|492|491.4|491.9|491.3|492.2|491.6|491.9|491.3|23
1594116000000|2020-07-07 10:00:00|492.2|491.6|492.2|491.6|492.4|491.8|492|491.4|95
1594116300000|2020-07-07 10:05:00|491.9|491.3|492.7|492.1|492.7|492.1|491.9|491.3|50
1594116600000|2020-07-07 10:10:00|492.5|491.9|493.2|492.6|493.2|492.6|492.4|491.8|212
1594116900000|2020-07-07 10:15:00|493.1|492.5|492.7|492.1|493.1|492.5|492.4|491.8|136
1594117200000|2020-07-07 10:20:00|492.6|492|492.7|492.1|492.9|492.3|492.4|491.8|112
1594117500000|2020-07-07 10:25:00|492.4|491.8|492.5|491.9|492.8|492.2|492.4|491.8|54
1594117800000|2020-07-07 10:30:00|492.4|491.8|492.7|492.1|492.7|492.1|492.4|491.8|42
1594118100000|2020-07-07 10:35:00|492.8|492.2|492.9|492.3|492.9|492.3|492.4|491.8|115
1594118400000|2020-07-07 10:40:00|493.2|492.6|492.7|492.1|493.2|492.6|492.7|492.1|60
1594118700000|2020-07-07 10:45:00|492.9|492.3|493.4|492.8|493.4|492.8|492.9|492.3|47
1594119000000|2020-07-07 10:50:00|493.3|492.7|493|492.4|493.4|492.8|492.9|492.3|49
1594119300000|2020-07-07 10:55:00|493.1|492.5|493.4|492.8|493.4|492.8|493.1|492.5|30
1594119600000|2020-07-07 11:00:00|493.2|492.6|493.9|493.3|493.9|493.3|493.2|492.6|107
1594119900000|2020-07-07 11:05:00|493.7|493.1|493.9|493.3|493.9|493.3|493.7|493.1|272
1594120200000|2020-07-07 11:10:00|494.2|493.6|494.4|493.8|494.4|493.8|494.2|493.6|80
1594120500000|2020-07-07 11:15:00|||||||||38
1594120800000|2020-07-07 11:20:00|494.7|494.1|494.4|493.8|495|494.4|494.4|493.8|349
1594121100000|2020-07-07 11:25:00|493.9|493.3|493.4|492.8|494.2|493.6|493.2|492.6|136
1594121400000|2020-07-07 11:30:00|493.5|492.9|493.4|492.8|493.7|493.1|493.3|492.7|56
1594121700000|2020-07-07 11:35:00|493.3|492.7|493.4|492.8|493.4|492.8|493.2|492.6|46
1594122000000|2020-07-07 11:40:00|493.6|493|493.4|492.8|493.7|493.1|493.4|492.8|21
1594122300000|2020-07-07 11:45:00|493.6|493|493.4|492.8|493.7|493.1|493.4|492.8|20
1594122600000|2020-07-07 11:50:00|493.6|493|493.4|492.8|493.6|493|493.4|492.8|22
1594122900000|2020-07-07 11:55:00|493.2|492.6|492.9|492.3|493.2|492.6|492.9|492.3|64
1594123200000|2020-07-07 12:00:00|492.7|492.1|492.7|492.1|492.7|492.1|492.4|491.8|62
1594123500000|2020-07-07 12:05:00|492.6|492|492.7|492.1|492.9|492.3|492.4|491.8|71
1594123800000|2020-07-07 12:10:00|492.9|492.3|493.4|492.8|493.4|492.8|492.9|492.3|65
1594124100000|2020-07-07 12:15:00|493.2|492.6|493.2|492.6|493.4|492.8|493.2|492.6|33
1594124400000|2020-07-07 12:20:00|493.3|492.7|492.7|492.1|493.4|492.8|492.7|492.1|87
1594124700000|2020-07-07 12:25:00|492.4|491.8|492.7|492.1|492.9|492.3|492.4|491.8|101
1594125000000|2020-07-07 12:30:00|492.5|491.9|492.4|491.8|492.5|491.9|491.9|491.3|100
1594125300000|2020-07-07 12:35:00|492.7|492.1|491.9|491.3|492.9|492.3|491.2|490.6|287
1594125600000|2020-07-07 12:40:00|492.2|491.6|492.2|491.6|492.2|491.6|491.9|491.3|59
1594128600000|2020-07-07 13:30:00|491.4|490.8|494.7|494.1|495.5|494.9|491.4|490.8|1924
1594128900000|2020-07-07 13:35:00|495|494.4|495.2|494.6|495.2|494.6|494.2|493.6|730
1594129200000|2020-07-07 13:40:00|495|494.4|496.1|495.5|497.4|496.8|495|494.4|1562
1594129500000|2020-07-07 13:45:00|496.4|495.8|497.9|497.3|498.4|497.8|496.4|495.8|2211
1594129800000|2020-07-07 13:50:00|498.2|497.6|497.9|497.3|498.4|497.8|497.4|496.8|1253
1594130100000|2020-07-07 13:55:00|498|497.4|497.5|496.9|498.8|498.2|497.5|496.9|1008
1594130400000|2020-07-07 14:00:00|497.7|497.1|498.3|497.7|499.2|498.6|497.7|497.1|695
1594130700000|2020-07-07 14:05:00|498.6|498|498.1|497.5|498.6|498|497.3|496.7|505
1594131000000|2020-07-07 14:10:00|498.3|497.7|499.3|498.7|499.8|499.2|498.1|497.5|960
1594131300000|2020-07-07 14:15:00|499.2|498.6|499.3|498.7|499.3|498.7|498.6|498|711
1594131600000|2020-07-07 14:20:00|499.6|499|498.8|498.2|499.8|499.2|498.8|498.2|744
1594131900000|2020-07-07 14:25:00|498.6|498|498.1|497.5|499.1|498.5|498.1|497.5|453
1594132200000|2020-07-07 14:30:00|498|497.4|499.2|498.6|499.3|498.7|497.8|497.2|380
1594132500000|2020-07-07 14:35:00|499.3|498.7|498.8|498.2|499.8|499.2|498.6|498|631
1594132800000|2020-07-07 14:40:00|498.6|498|497.9|497.3|498.6|498|497.6|497|828
1594133100000|2020-07-07 14:45:00|497.7|497.1|497.7|497.1|498.2|497.6|497.4|496.8|289
1594133400000|2020-07-07 14:50:00|497.6|497|496.9|496.3|497.7|497.1|496.7|496.1|745
1594133700000|2020-07-07 14:55:00|496.7|496.1|497.3|496.7|497.3|496.7|496.7|496.1|197
1594134000000|2020-07-07 15:00:00|497.5|496.9|496.8|496.2|497.5|496.9|496.3|495.7|328
1594134300000|2020-07-07 15:05:00|497|496.4|497.3|496.7|497.8|497.2|497|496.4|294
1594134600000|2020-07-07 15:10:00|497|496.4|497.8|497.2|498|497.4|497|496.4|573
1594134900000|2020-07-07 15:15:00|497.9|497.3|498.2|497.6|498.5|497.9|497.7|497.1|214
1594135200000|2020-07-07 15:20:00|498|497.4|497.7|497.1|498|497.4|497.5|496.9|187
1594135500000|2020-07-07 15:25:00|498|497.4|497.5|496.9|498|497.4|497.2|496.6|194
1594135800000|2020-07-07 15:30:00|497.2|496.6|498.5|497.9|498.5|497.9|497.2|496.6|289
1594136100000|2020-07-07 15:35:00|498.3|497.7|497.2|496.6|498.3|497.7|497|496.4|216
1594136400000|2020-07-07 15:40:00|497|496.4|497|496.4|497.2|496.6|496.7|496.1|217
1594136700000|2020-07-07 15:45:00|496.8|496.2|497|496.4|497|496.4|496.5|495.9|341
1594137000000|2020-07-07 15:50:00|496.8|496.2|497.5|496.9|497.5|496.9|496.8|496.2|135
1594137300000|2020-07-07 15:55:00|497.3|496.7|496.1|495.5|497.3|496.7|496.1|495.5|289
1594137600000|2020-07-07 16:00:00|496|495.4|496|495.4|496.3|495.7|495.5|494.9|417
1594137900000|2020-07-07 16:05:00|496.2|495.6|496|495.4|496.2|495.6|495.8|495.2|243
1594138200000|2020-07-07 16:10:00|495.9|495.3|495.8|495.2|496|495.4|495.5|494.9|364
1594138500000|2020-07-07 16:15:00|495.6|495|496|495.4|496|495.4|495.5|494.9|138
1594138800000|2020-07-07 16:20:00|495.9|495.3|496|495.4|496|495.4|495.3|494.7|317
1594139100000|2020-07-07 16:25:00|495.8|495.2|495.5|494.9|496|495.4|495.5|494.9|157
1594139400000|2020-07-07 16:30:00|495.2|494.6|494.7|494.1|495.5|494.9|494.5|493.9|405
1594139700000|2020-07-07 16:35:00|494.8|494.2|494.8|494.2|494.8|494.2|494.5|493.9|320
1594140000000|2020-07-07 16:40:00|494.5|493.9|494.7|494.1|494.8|494.2|494.5|493.9|160
1594140300000|2020-07-07 16:45:00|494.5|493.9|494.5|493.9|494.7|494.1|494.5|493.9|159
1594140600000|2020-07-07 16:50:00|494.3|493.7|494.3|493.7|494.3|493.7|494|493.4|407
1594140900000|2020-07-07 16:55:00|494|493.4|494.3|493.7|494.3|493.7|494|493.4|88
1594141200000|2020-07-07 17:00:00|494|493.4|493.9|493.3|494.3|493.7|493.8|493.2|279
1594141500000|2020-07-07 17:05:00|493.8|493.2|494|493.4|494.3|493.7|493.6|493|317
1594141800000|2020-07-07 17:10:00|493.8|493.2|493.3|492.7|494|493.4|493.2|492.6|358
1594142100000|2020-07-07 17:15:00|493.5|492.9|493.7|493.1|493.7|493.1|493.5|492.9|265
1594142400000|2020-07-07 17:20:00|494|493.4|493.8|493.2|494|493.4|493.7|493.1|238
1594142700000|2020-07-07 17:25:00|494|493.4|493.5|492.9|494|493.4|493.5|492.9|226
1594143000000|2020-07-07 17:30:00|493.3|492.7|493.5|492.9|493.5|492.9|493|492.4|481
1594143300000|2020-07-07 17:35:00|493.2|492.6|493.2|492.6|493.5|492.9|493|492.4|221
1594143600000|2020-07-07 17:40:00|493|492.4|492.9|492.3|493.2|492.6|492.9|492.3|113
1594143900000|2020-07-07 17:45:00|493.1|492.5|492.9|492.3|493.1|492.5|492.9|492.3|155
1594144200000|2020-07-07 17:50:00|493.1|492.5|493.1|492.5|493.3|492.7|492.9|492.3|455
1594144500000|2020-07-07 17:55:00|492.9|492.3|492.9|492.3|493.4|492.8|492.9|492.3|211
1594144800000|2020-07-07 18:00:00|493.1|492.5|493.4|492.8|493.4|492.8|492.9|492.3|542
1594145100000|2020-07-07 18:05:00|493.2|492.6|494.4|493.8|494.7|494.1|493.2|492.6|1092
1594145400000|2020-07-07 18:10:00|494.2|493.6|494.9|494.3|495.7|495.1|493.9|493.3|1717
1594145700000|2020-07-07 18:15:00|494.7|494.1|495.7|495.1|496.2|495.6|494.7|494.1|1192
1594166400000|2020-07-08 00:00:00|495.6|495|495.6|495|496.6|496|495.3|494.7|234
1594166700000|2020-07-08 00:05:00|495.3|494.7|494.8|494.2|495.8|495.2|494.7|494.1|87
1594167000000|2020-07-08 00:10:00|494.9|494.3|495|494.4|495.1|494.5|494.8|494.2|32
1594167300000|2020-07-08 00:15:00|494.8|494.2|494.8|494.2|495.1|494.5|494.8|494.2|7
1594167600000|2020-07-08 00:20:00|495.1|494.5|495.1|494.5|495.1|494.5|495.1|494.5|69
1594167900000|2020-07-08 00:25:00|495.3|494.7|495.3|494.7|495.3|494.7|495.3|494.7|21
1594168200000|2020-07-08 00:30:00|495.1|494.5|495.1|494.5|495.3|494.7|495.1|494.5|25
1594168500000|2020-07-08 00:35:00|495.3|494.7|495.3|494.7|495.3|494.7|495.1|494.5|27
1594168800000|2020-07-08 00:40:00|495.6|495|495.7|495.1|495.8|495.2|495.5|494.9|59
1594169100000|2020-07-08 00:45:00|495.6|495|495.7|495.1|495.9|495.3|495.5|494.9|22
1594169400000|2020-07-08 00:50:00|495.9|495.3|495.7|495.1|496|495.4|495.7|495.1|8
1594169700000|2020-07-08 00:55:00|496|495.4|495.9|495.3|496|495.4|495.9|495.3|8
1594170000000|2020-07-08 01:00:00|496|495.4|495.7|495.1|496|495.4|495.7|495.1|16
1594170300000|2020-07-08 01:05:00|495.5|494.9|495.5|494.9|495.7|495.1|495.5|494.9|49
1594170600000|2020-07-08 01:10:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|12
1594170900000|2020-07-08 01:15:00|495.5|494.9|496.5|495.9|496.5|495.9|495.5|494.9|62
1594171200000|2020-07-08 01:20:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|7
1594171500000|2020-07-08 01:25:00|496.5|495.9|496.4|495.8|496.5|495.9|496.2|495.6|26
1594171800000|2020-07-08 01:30:00|496.5|495.9|497|496.4|497|496.4|496.5|495.9|18
1594172100000|2020-07-08 01:35:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|15
1594172400000|2020-07-08 01:40:00|497.1|496.5|497.3|496.7|497.5|496.9|497|496.4|49
1594172700000|2020-07-08 01:45:00|497|496.4|497|496.4|497.1|496.5|497|496.4|14
1594173000000|2020-07-08 01:50:00|497.5|496.9|497|496.4|497.5|496.9|497|496.4|14
1594173300000|2020-07-08 01:55:00|496.8|496.2|496.8|496.2|496.9|496.3|496.8|496.2|27
1594173600000|2020-07-08 02:00:00|496.9|496.3|496.8|496.2|496.9|496.3|496.8|496.2|3
1594173900000|2020-07-08 02:05:00|||||||||5
1594174200000|2020-07-08 02:10:00|496.9|496.3|496.5|495.9|496.9|496.3|496.5|495.9|22
1594174500000|2020-07-08 02:15:00|||||||||10
1594174800000|2020-07-08 02:20:00|496.3|495.7|495.3|494.7|496.3|495.7|494.6|494|167
1594175100000|2020-07-08 02:25:00|495.2|494.6|497|496.4|497.3|496.7|494.6|494|319
1594175400000|2020-07-08 02:30:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|28
1594175700000|2020-07-08 02:35:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|3
1594176000000|2020-07-08 02:40:00|496.5|495.9|496.5|495.9|496.5|495.9|496.5|495.9|23
1594176300000|2020-07-08 02:45:00|||||||||1
1594176600000|2020-07-08 02:50:00|||||||||2
1594176900000|2020-07-08 02:55:00|496.4|495.8|496.5|495.9|496.5|495.9|496.4|495.8|3
1594177200000|2020-07-08 03:00:00|||||||||11
1594177500000|2020-07-08 03:05:00|||||||||3
1594177800000|2020-07-08 03:10:00|||||||||3
1594178100000|2020-07-08 03:15:00|496.6|496|496.8|496.2|496.8|496.2|496.6|496|14
1594178400000|2020-07-08 03:20:00|496.6|496|496.6|496|496.6|496|496.6|496|12
1594179000000|2020-07-08 03:30:00|||||||||3
1594179300000|2020-07-08 03:35:00|||||||||1
1594179600000|2020-07-08 03:40:00|||||||||4
1594179900000|2020-07-08 03:45:00|||||||||2
1594180500000|2020-07-08 03:55:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|18
1594180800000|2020-07-08 04:00:00|||||||||1
1594181100000|2020-07-08 04:05:00|||||||||1
1594181400000|2020-07-08 04:10:00|||||||||1
1594181700000|2020-07-08 04:15:00|496.6|496|496.6|496|496.6|496|496.6|496|3
1594182000000|2020-07-08 04:20:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|11
1594182300000|2020-07-08 04:25:00|||||||||2
1594182600000|2020-07-08 04:30:00|496.5|495.9|496.3|495.7|496.6|496|496.2|495.6|13
1594182900000|2020-07-08 04:35:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|5
1594183200000|2020-07-08 04:40:00|||||||||5
1594183500000|2020-07-08 04:45:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|4
1594183800000|2020-07-08 04:50:00|496.3|495.7|496.3|495.7|496.3|495.7|496.2|495.6|0
1594184100000|2020-07-08 04:55:00|496.1|495.5|496.1|495.5|496.1|495.5|496.1|495.5|12
1594184400000|2020-07-08 05:00:00|||||||||10
1594184700000|2020-07-08 05:05:00|496|495.4|496.1|495.5|496.1|495.5|496|495.4|14
1594185000000|2020-07-08 05:10:00|496.3|495.7|496.1|495.5|496.3|495.7|496.1|495.5|12
1594185300000|2020-07-08 05:15:00|496|495.4|496.1|495.5|496.1|495.5|495.9|495.3|3
1594185600000|2020-07-08 05:20:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|4
1594186200000|2020-07-08 05:30:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|0
1594186500000|2020-07-08 05:35:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|3
1594187700000|2020-07-08 05:55:00|496.6|496|496.3|495.7|496.6|496|496.3|495.7|23
1594188000000|2020-07-08 06:00:00|496.6|496|495.8|495.2|496.6|496|495.8|495.2|13
1594188300000|2020-07-08 06:05:00|495.6|495|497.1|496.5|497.1|496.5|494.8|494.2|376
1594188600000|2020-07-08 06:10:00|497.2|496.6|497.2|496.6|497.6|497|497.1|496.5|238
1594188900000|2020-07-08 06:15:00|497.1|496.5|497.2|496.6|497.3|496.7|497.1|496.5|27
1594189200000|2020-07-08 06:20:00|497.1|496.5|497.2|496.6|497.3|496.7|497.1|496.5|5
1594189500000|2020-07-08 06:25:00|497.1|496.5|496.8|496.2|497.3|496.7|496.8|496.2|19
1594189800000|2020-07-08 06:30:00|497.1|496.5|496.8|496.2|497.1|496.5|496.8|496.2|8
1594190100000|2020-07-08 06:35:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|9
1594190400000|2020-07-08 06:40:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|12
1594190700000|2020-07-08 06:45:00|496.9|496.3|496.8|496.2|497.1|496.5|496.8|496.2|0
1594191000000|2020-07-08 06:50:00|497|496.4|497.3|496.7|497.3|496.7|496.8|496.2|23
1594191300000|2020-07-08 06:55:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|9
1594191600000|2020-07-08 07:00:00|496.8|496.2|496.8|496.2|497|496.4|496.8|496.2|13
1594191900000|2020-07-08 07:05:00|497.1|496.5|497.1|496.5|497.1|496.5|496.8|496.2|14
1594192200000|2020-07-08 07:10:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|2
1594192500000|2020-07-08 07:15:00|497.1|496.5|496.6|496|497.1|496.5|496.6|496|31
1594192800000|2020-07-08 07:20:00|||||||||16
1594193100000|2020-07-08 07:25:00|496.5|495.9|496.1|495.5|496.5|495.9|495.8|495.2|32
1594193400000|2020-07-08 07:30:00|495.7|495.1|496.2|495.6|496.2|495.6|495.5|494.9|84
1594193700000|2020-07-08 07:35:00|496.3|495.7|495.8|495.2|496.3|495.7|495.7|495.1|29
1594194000000|2020-07-08 07:40:00|495.7|495.1|496.3|495.7|496.5|495.9|495.7|495.1|26
1594194300000|2020-07-08 07:45:00|496.5|495.9|496.3|495.7|496.5|495.9|496.1|495.5|14
1594194600000|2020-07-08 07:50:00|||||||||1
1594194900000|2020-07-08 07:55:00|||||||||11
1594195200000|2020-07-08 08:00:00|496.1|495.5|496.1|495.5|496.2|495.6|496.1|495.5|9
1594195500000|2020-07-08 08:05:00|496.3|495.7|496.3|495.7|496.3|495.7|496.1|495.5|13
1594195800000|2020-07-08 08:10:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|6
1594196100000|2020-07-08 08:15:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|3
1594196400000|2020-07-08 08:20:00|496.4|495.8|496.6|496|496.6|496|496.4|495.8|1
1594196700000|2020-07-08 08:25:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|13
1594197000000|2020-07-08 08:30:00|496.6|496|496.8|496.2|496.8|496.2|496.6|496|21
1594197300000|2020-07-08 08:35:00|497|496.4|496.8|496.2|497.1|496.5|496.8|496.2|39
1594197600000|2020-07-08 08:40:00|497.1|496.5|496.8|496.2|497.1|496.5|496.8|496.2|8
1594197900000|2020-07-08 08:45:00|497.1|496.5|497.6|497|497.6|497|497.1|496.5|46
1594198200000|2020-07-08 08:50:00|497.5|496.9|497.3|496.7|497.5|496.9|497.3|496.7|10
1594198500000|2020-07-08 08:55:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|21
1594198800000|2020-07-08 09:00:00|496.9|496.3|497.1|496.5|497.1|496.5|496.8|496.2|146
1594199100000|2020-07-08 09:05:00|497.3|496.7|497.3|496.7|497.6|497|497.1|496.5|642
1594199400000|2020-07-08 09:10:00|497.1|496.5|497|496.4|497.3|496.7|496.8|496.2|35
1594199700000|2020-07-08 09:15:00|496.8|496.2|497.1|496.5|497.1|496.5|496.8|496.2|54
1594200000000|2020-07-08 09:20:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|23
1594200300000|2020-07-08 09:25:00|497.2|496.6|497.3|496.7|497.3|496.7|497.1|496.5|32
1594200600000|2020-07-08 09:30:00|497.1|496.5|497.1|496.5|497.3|496.7|497.1|496.5|22
1594200900000|2020-07-08 09:35:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|24
1594201200000|2020-07-08 09:40:00|497.1|496.5|497.1|496.5|497.4|496.8|497.1|496.5|17
1594201500000|2020-07-08 09:45:00|497.2|496.6|497.6|497|497.6|497|497.2|496.6|217
1594201800000|2020-07-08 09:50:00|497.9|497.3|497.4|496.8|497.9|497.3|497.4|496.8|105
1594202100000|2020-07-08 09:55:00|497.6|497|497.4|496.8|497.6|497|497.4|496.8|4
1594202400000|2020-07-08 10:00:00|||||||||31
1594202700000|2020-07-08 10:05:00|497.1|496.5|497.1|496.5|497.1|496.5|497.1|496.5|7
1594203000000|2020-07-08 10:10:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|45
1594203300000|2020-07-08 10:15:00|497|496.4|497.1|496.5|497.1|496.5|496.9|496.3|18
1594203600000|2020-07-08 10:20:00|||||||||11
1594203900000|2020-07-08 10:25:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|14
1594204200000|2020-07-08 10:30:00|497.3|496.7|497.1|496.5|497.3|496.7|497.1|496.5|13
1594204500000|2020-07-08 10:35:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|16
1594204800000|2020-07-08 10:40:00|497.2|496.6|497.4|496.8|497.4|496.8|497.2|496.6|17
1594205100000|2020-07-08 10:45:00|497.6|497|497.6|497|497.6|497|497.4|496.8|56
1594205400000|2020-07-08 10:50:00|497.9|497.3|497.9|497.3|498.1|497.5|497.6|497|119
1594205700000|2020-07-08 10:55:00|497.8|497.2|497.7|497.1|497.9|497.3|497.6|497|133
1594206000000|2020-07-08 11:00:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|94
1594206300000|2020-07-08 11:05:00|||||||||56
1594206600000|2020-07-08 11:10:00|498.2|497.6|498.1|497.5|498.5|497.9|498.1|497.5|74
1594206900000|2020-07-08 11:15:00|498.2|497.6|498.6|498|498.6|498|498.1|497.5|15
1594207200000|2020-07-08 11:20:00|498.3|497.7|498.6|498|498.6|498|498.3|497.7|50
1594207500000|2020-07-08 11:25:00|498.5|497.9|498.6|498|498.6|498|498.3|497.7|29
1594207800000|2020-07-08 11:30:00|498.5|497.9|498.1|497.5|498.5|497.9|498.1|497.5|33
1594208100000|2020-07-08 11:35:00|497.9|497.3|498.1|497.5|498.1|497.5|497.8|497.2|32
1594208400000|2020-07-08 11:40:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|26
1594208700000|2020-07-08 11:45:00|498.2|497.6|498.1|497.5|498.2|497.6|498.1|497.5|20
1594209000000|2020-07-08 11:50:00|498.2|497.6|498.1|497.5|498.3|497.7|498.1|497.5|37
1594209300000|2020-07-08 11:55:00|498.3|497.7|498.1|497.5|498.3|497.7|498.1|497.5|26
1594209600000|2020-07-08 12:00:00|498.3|497.7|498.3|497.7|498.6|498|498.1|497.5|70
1594209900000|2020-07-08 12:05:00|498.4|497.8|498.1|497.5|498.6|498|498.1|497.5|44
1594210200000|2020-07-08 12:10:00|498.2|497.6|497.8|497.2|498.3|497.7|497.8|497.2|37
1594210500000|2020-07-08 12:15:00|497.9|497.3|498.2|497.6|498.4|497.8|497.9|497.3|847
1594210800000|2020-07-08 12:20:00|498.3|497.7|498.3|497.7|498.6|498|498.1|497.5|78
1594211100000|2020-07-08 12:25:00|498.2|497.6|497.4|496.8|498.4|497.8|497.4|496.8|141
1594211400000|2020-07-08 12:30:00|497.2|496.6|497.5|496.9|498.1|497.5|497.1|496.5|293
1594211700000|2020-07-08 12:35:00|497.4|496.8|497.6|497|497.6|497|497.4|496.8|49
1594212000000|2020-07-08 12:40:00|497.7|497.1|498|497.4|498.1|497.5|497.6|497|107
1594215000000|2020-07-08 13:30:00|497.6|497|502.3|501.7|503.1|502.5|497.6|497|3874
1594215300000|2020-07-08 13:35:00|502.5|501.9|504.1|503.5|504.8|504.2|502.5|501.9|2492
1594215600000|2020-07-08 13:40:00|503.8|503.2|504.8|504.2|504.8|504.2|503.3|502.7|910
1594215900000|2020-07-08 13:45:00|505.1|504.5|503.8|503.2|505.1|504.5|503.6|503|945
1594216200000|2020-07-08 13:50:00|503.7|503.1|505.1|504.5|505.6|505|503.1|502.5|2076
1594216500000|2020-07-08 13:55:00|505.3|504.7|505.8|505.2|506.1|505.5|504.8|504.2|819
1594216800000|2020-07-08 14:00:00|505.9|505.3|505.6|505|506.6|506|504.8|504.2|959
1594217100000|2020-07-08 14:05:00|505.5|504.9|505.1|504.5|505.6|505|504.8|504.2|755
1594217400000|2020-07-08 14:10:00|505.3|504.7|505.9|505.3|506.3|505.7|505.1|504.5|910
1594217700000|2020-07-08 14:15:00|505.8|505.2|506.6|506|506.6|506|505.6|505|447
1594218000000|2020-07-08 14:20:00|506.9|506.3|508.1|507.5|508.1|507.5|506.6|506|2097
1594218300000|2020-07-08 14:25:00|508.3|507.7|508.6|508|508.8|508.2|508.3|507.7|998
1594218600000|2020-07-08 14:30:00|508.8|508.2|507.9|507.3|509.6|509|507.8|507.2|2255
1594218900000|2020-07-08 14:35:00|508.1|507.5|507.8|507.2|508.6|508|507.6|507|909
1594219200000|2020-07-08 14:40:00|508.1|507.5|507.8|507.2|508.3|507.7|507.6|507|788
1594219500000|2020-07-08 14:45:00|508.1|507.5|508.3|507.7|508.6|508|508|507.4|798
1594219800000|2020-07-08 14:50:00|508.6|508|509.6|509|509.8|509.2|508.3|507.7|667
1594220100000|2020-07-08 14:55:00|509.8|509.2|509.3|508.7|509.8|509.2|509.3|508.7|742
1594220400000|2020-07-08 15:00:00|509.5|508.9|509.3|508.7|509.6|509|509.1|508.5|869
1594220700000|2020-07-08 15:05:00|509.6|509|509.1|508.5|509.8|509.2|509.1|508.5|359
1594221000000|2020-07-08 15:10:00|508.8|508.2|509.3|508.7|509.6|509|508.6|508|838
1594221300000|2020-07-08 15:15:00|509.5|508.9|509.3|508.7|509.6|509|509.1|508.5|1172
1594221600000|2020-07-08 15:20:00|509.4|508.8|510.6|510|511.1|510.5|509.3|508.7|901
1594221900000|2020-07-08 15:25:00|510.8|510.2|510.1|509.5|511.1|510.5|510.1|509.5|539
1594222200000|2020-07-08 15:30:00|509.9|509.3|511.1|510.5|511.3|510.7|509.9|509.3|796
1594222500000|2020-07-08 15:35:00|511.3|510.7|511.6|511|511.6|511|511.3|510.7|366
1594222800000|2020-07-08 15:40:00|511.3|510.7|512.6|512|513.8|513.2|511.3|510.7|1436
1594223100000|2020-07-08 15:45:00|512.3|511.7|512.8|512.2|512.8|512.2|512.1|511.5|973
1594223400000|2020-07-08 15:50:00|512.6|512|512.8|512.2|513.1|512.5|511.8|511.2|1152
1594223700000|2020-07-08 15:55:00|512.7|512.1|511.8|511.2|512.8|512.2|511.6|511|995
1594224000000|2020-07-08 16:00:00|512.1|511.5|511.8|511.2|512.3|511.7|511.6|511|713
1594224300000|2020-07-08 16:05:00|511.6|511|510.9|510.3|511.8|511.2|510.4|509.8|1370
1594224600000|2020-07-08 16:10:00|510.7|510.1|510.7|510.1|510.9|510.3|510.2|509.6|492
1594224900000|2020-07-08 16:15:00|510.4|509.8|511.8|511.2|511.9|511.3|510.4|509.8|877
1594225200000|2020-07-08 16:20:00|511.9|511.3|511.9|511.3|511.9|511.3|511.4|510.8|457
1594225500000|2020-07-08 16:25:00|512.2|511.6|511.9|511.3|512.4|511.8|511.9|511.3|1458
1594225800000|2020-07-08 16:30:00|512.2|511.6|512.4|511.8|512.4|511.8|511.9|511.3|296
1594226100000|2020-07-08 16:35:00|512.2|511.6|512.2|511.6|512.7|512.1|511.9|511.3|368
1594226400000|2020-07-08 16:40:00|512.3|511.7|512.2|511.6|512.4|511.8|511.9|511.3|411
1594226700000|2020-07-08 16:45:00|511.9|511.3|512.4|511.8|512.7|512.1|511.9|511.3|275
1594227000000|2020-07-08 16:50:00|512.7|512.1|512.2|511.6|512.7|512.1|512.2|511.6|280
1594227300000|2020-07-08 16:55:00|511.9|511.3|512.2|511.6|512.2|511.6|511.4|510.8|598
1594227600000|2020-07-08 17:00:00|512.4|511.8|513|512.4|513|512.4|512.3|511.7|825
1594227900000|2020-07-08 17:05:00|512.7|512.1|513.5|512.9|513.5|512.9|512.7|512.1|1427
1594228200000|2020-07-08 17:10:00|513.3|512.7|511.8|511.2|513.3|512.7|511.8|511.2|932
1594228500000|2020-07-08 17:15:00|512.1|511.5|512.6|512|513|512.4|511.8|511.2|2146
1594228800000|2020-07-08 17:20:00|512.7|512.1|512.6|512|513.1|512.5|512.6|512|200
1594229100000|2020-07-08 17:25:00|512.8|512.2|513.3|512.7|513.3|512.7|512.8|512.2|255
1594229400000|2020-07-08 17:30:00|513.1|512.5|513.3|512.7|513.5|512.9|513.1|512.5|102
1594229700000|2020-07-08 17:35:00|513|512.4|512.3|511.7|513|512.4|512.3|511.7|594
1594230000000|2020-07-08 17:40:00|512|511.4|512.3|511.7|512.3|511.7|511.8|511.2|310
1594230300000|2020-07-08 17:45:00|512|511.4|512.5|511.9|512.5|511.9|512|511.4|188
1594230600000|2020-07-08 17:50:00|512.8|512.2|514|513.4|514|513.4|512.5|511.9|710
1594230900000|2020-07-08 17:55:00|514.2|513.6|514.8|514.2|516.3|515.7|514|513.4|3811
1594231200000|2020-07-08 18:00:00|515|514.4|516.8|516.2|516.8|516.2|514.8|514.2|1456
1594231500000|2020-07-08 18:05:00|516.6|516|516|515.4|517|516.4|515.5|514.9|2041
1594231800000|2020-07-08 18:10:00|516.2|515.6|516.8|516.2|517|516.4|515.7|515.1|3050
1594232100000|2020-07-08 18:15:00|516.5|515.9|517.5|516.9|517.8|517.2|516.2|515.6|2101
1594252800000|2020-07-09 00:00:00|517.2|516.6|519.1|518.5|520.1|519.5|516|515.4|1214
1594253100000|2020-07-09 00:05:00|519|518.4|519.7|519.1|519.7|519.1|518.6|518|165
1594253400000|2020-07-09 00:10:00|519.5|518.9|519.4|518.8|520|519.4|519.4|518.8|67
1594253700000|2020-07-09 00:15:00|519.7|519.1|520.1|519.5|520.1|519.5|519.7|519.1|51
1594254000000|2020-07-09 00:20:00|520|519.4|518.8|518.2|520.1|519.5|518.3|517.7|20
1594254300000|2020-07-09 00:25:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|33
1594254600000|2020-07-09 00:30:00|518.6|518|518.5|517.9|518.6|518|518.5|517.9|22
1594254900000|2020-07-09 00:35:00|518.3|517.7|518.5|517.9|518.5|517.9|518.3|517.7|15
1594255200000|2020-07-09 00:40:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|69
1594255500000|2020-07-09 00:45:00|518|517.4|518|517.4|518|517.4|518|517.4|27
1594255800000|2020-07-09 00:50:00|||||||||9
1594256100000|2020-07-09 00:55:00|517.5|516.9|517.7|517.1|517.7|517.1|517.5|516.9|84
1594256400000|2020-07-09 01:00:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|29
1594256700000|2020-07-09 01:05:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|48
1594257000000|2020-07-09 01:10:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|14
1594257300000|2020-07-09 01:15:00|517.3|516.7|517.3|516.7|517.3|516.7|517.1|516.5|7
1594257600000|2020-07-09 01:20:00|||||||||2
1594257900000|2020-07-09 01:25:00|||||||||6
1594258200000|2020-07-09 01:30:00|517.1|516.5|517.1|516.5|517.3|516.7|517.1|516.5|21
1594258500000|2020-07-09 01:35:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|5
1594258800000|2020-07-09 01:40:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|9
1594259100000|2020-07-09 01:45:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|2
1594259700000|2020-07-09 01:55:00|517.1|516.5|517.6|517|517.6|517|517.1|516.5|720
1594260000000|2020-07-09 02:00:00|517.8|517.2|518.6|518|518.6|518|517.7|517.1|86
1594260300000|2020-07-09 02:05:00|518.8|518.2|518.8|518.2|518.8|518.2|518.6|518|73
1594260600000|2020-07-09 02:10:00|518.6|518|518.6|518|518.6|518|518.6|518|22
1594260900000|2020-07-09 02:15:00|518.5|517.9|518.1|517.5|518.6|518|518|517.4|30
1594261200000|2020-07-09 02:20:00|518|517.4|517.8|517.2|518.1|517.5|517.7|517.1|51
1594261500000|2020-07-09 02:25:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|9
1594261800000|2020-07-09 02:30:00|518|517.4|518.2|517.6|518.2|517.6|517.8|517.2|27
1594262100000|2020-07-09 02:35:00|518.1|517.5|518.3|517.7|518.3|517.7|518.1|517.5|11
1594262400000|2020-07-09 02:40:00|518.1|517.5|518.1|517.5|518.1|517.5|518.1|517.5|8
1594262700000|2020-07-09 02:45:00|518.2|517.6|518.1|517.5|518.2|517.6|518.1|517.5|11
1594263000000|2020-07-09 02:50:00|518.3|517.7|518.3|517.7|518.3|517.7|518.2|517.6|4
1594263300000|2020-07-09 02:55:00|||||||||2
1594263600000|2020-07-09 03:00:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|20
1594263900000|2020-07-09 03:05:00|518|517.4|518.1|517.5|518.1|517.5|518|517.4|10
1594264200000|2020-07-09 03:10:00|518|517.4|518.1|517.5|518.1|517.5|517.8|517.2|100
1594264500000|2020-07-09 03:15:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|12
1594264800000|2020-07-09 03:20:00|||||||||4
1594265100000|2020-07-09 03:25:00|||||||||6
1594265400000|2020-07-09 03:30:00|518.3|517.7|518.3|517.7|518.3|517.7|518.3|517.7|56
1594265700000|2020-07-09 03:35:00|||||||||444
1594266300000|2020-07-09 03:45:00|518.6|518|518.1|517.5|518.6|518|518.1|517.5|147
1594266600000|2020-07-09 03:50:00|518.3|517.7|518.8|518.2|518.8|518.2|518.3|517.7|37
1594266900000|2020-07-09 03:55:00|||||||||2
1594267200000|2020-07-09 04:00:00|519.1|518.5|519.8|519.2|520|519.4|519.1|518.5|273
1594267500000|2020-07-09 04:05:00|||||||||13
1594267800000|2020-07-09 04:10:00|||||||||5
1594268100000|2020-07-09 04:15:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|16
1594268400000|2020-07-09 04:20:00|519.2|518.6|519.3|518.7|519.3|518.7|519.1|518.5|2
1594269000000|2020-07-09 04:30:00|519.6|519|518.8|518.2|519.6|519|518.8|518.2|109
1594269300000|2020-07-09 04:35:00|519.1|518.5|518.9|518.3|519.1|518.5|518.8|518.2|19
1594269600000|2020-07-09 04:40:00|519.1|518.5|518.8|518.2|519.1|518.5|518.8|518.2|6
1594269900000|2020-07-09 04:45:00|519.1|518.5|519.2|518.6|519.3|518.7|518.9|518.3|45
1594270200000|2020-07-09 04:50:00|519.3|518.7|519.3|518.7|519.6|519|519.2|518.6|32
1594270500000|2020-07-09 04:55:00|519.4|518.8|520.1|519.5|520.3|519.7|519.4|518.8|1213
1594270800000|2020-07-09 05:00:00|520.3|519.7|520.3|519.7|520.3|519.7|520.3|519.7|79
1594271100000|2020-07-09 05:05:00|520.6|520|520.7|520.1|520.8|520.2|520.6|520|217
1594271400000|2020-07-09 05:10:00|520.6|520|521.8|521.2|521.8|521.2|520.6|520|242
1594271700000|2020-07-09 05:15:00|521.6|521|522.1|521.5|522.3|521.7|521.6|521|162
1594272000000|2020-07-09 05:20:00|522.2|521.6|525.6|525|525.8|525.2|522.2|521.6|598
1594272300000|2020-07-09 05:25:00|525.8|525.2|525.1|524.5|525.8|525.2|524.1|523.5|445
1594272600000|2020-07-09 05:30:00|524.8|524.2|525.1|524.5|525.3|524.7|524.6|524|147
1594272900000|2020-07-09 05:35:00|525.2|524.6|525.6|525|526.3|525.7|525.1|524.5|225
1594273200000|2020-07-09 05:40:00|525.8|525.2|525.1|524.5|526.1|525.5|524.9|524.3|382
1594273500000|2020-07-09 05:45:00|525.2|524.6|525.1|524.5|525.6|525|525.1|524.5|89
1594273800000|2020-07-09 05:50:00|525.2|524.6|525.3|524.7|525.3|524.7|524.8|524.2|115
1594274100000|2020-07-09 05:55:00|525.2|524.6|524.8|524.2|525.3|524.7|524.8|524.2|75
1594274400000|2020-07-09 06:00:00|524.6|524|523.8|523.2|524.6|524|523.8|523.2|199
1594274700000|2020-07-09 06:05:00|523.9|523.3|524.8|524.2|524.9|524.3|523.8|523.2|130
1594275000000|2020-07-09 06:10:00|524.7|524.1|524.3|523.7|524.7|524.1|524.3|523.7|255
1594275300000|2020-07-09 06:15:00|524.2|523.6|523.3|522.7|524.2|523.6|523.1|522.5|173
1594275600000|2020-07-09 06:20:00|523.6|523|524.2|523.6|524.3|523.7|523.6|523|25
1594275900000|2020-07-09 06:25:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|12
1594276200000|2020-07-09 06:30:00|524.6|524|524.1|523.5|524.6|524|523.8|523.2|146
1594276500000|2020-07-09 06:35:00|523.8|523.2|524.1|523.5|524.1|523.5|523.8|523.2|18
1594276800000|2020-07-09 06:40:00|523.9|523.3|524.1|523.5|524.2|523.6|523.9|523.3|22
1594277100000|2020-07-09 06:45:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|63
1594277400000|2020-07-09 06:50:00|524.4|523.8|524.1|523.5|524.4|523.8|524.1|523.5|15
1594277700000|2020-07-09 06:55:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|17
1594278000000|2020-07-09 07:00:00|524.2|523.6|523.8|523.2|524.3|523.7|523.7|523.1|69
1594278300000|2020-07-09 07:05:00|523.7|523.1|522.3|521.7|523.7|523.1|522.1|521.5|116
1594278600000|2020-07-09 07:10:00|522.6|522|522.6|522|522.8|522.2|522.3|521.7|67
1594278900000|2020-07-09 07:15:00|522.3|521.7|520.8|520.2|522.8|522.2|520.8|520.2|212
1594279200000|2020-07-09 07:20:00|521.1|520.5|521.6|521|521.6|521|520.8|520.2|83
1594279500000|2020-07-09 07:25:00|521.8|521.2|522.1|521.5|522.2|521.6|521.6|521|134
1594279800000|2020-07-09 07:30:00|522|521.4|522.8|522.2|522.8|522.2|521.9|521.3|36
1594280100000|2020-07-09 07:35:00|523|522.4|523.1|522.5|523.1|522.5|522.8|522.2|54
1594280400000|2020-07-09 07:40:00|522.8|522.2|523.1|522.5|523.1|522.5|522.8|522.2|84
1594280700000|2020-07-09 07:45:00|522.8|522.2|522.8|522.2|523.3|522.7|522.8|522.2|85
1594281000000|2020-07-09 07:50:00|522.6|522|521.8|521.2|522.6|522|521.7|521.1|288
1594281300000|2020-07-09 07:55:00|521.6|521|522.3|521.7|522.6|522|521.6|521|138
1594281600000|2020-07-09 08:00:00|522.4|521.8|522.1|521.5|522.6|522|522.1|521.5|47
1594281900000|2020-07-09 08:05:00|522.3|521.7|523.1|522.5|523.6|523|522.3|521.7|103
1594282200000|2020-07-09 08:10:00|522.8|522.2|522.3|521.7|522.8|522.2|522.3|521.7|28
1594282500000|2020-07-09 08:15:00|522.1|521.5|521.8|521.2|522.1|521.5|521.6|521|226
1594282800000|2020-07-09 08:20:00|522.3|521.7|522.3|521.7|522.3|521.7|521.3|520.7|398
1594283100000|2020-07-09 08:25:00|522.1|521.5|523.1|522.5|523.1|522.5|521.8|521.2|131
1594283400000|2020-07-09 08:30:00|523.5|522.9|521.6|521|523.6|523|521.3|520.7|423
1594283700000|2020-07-09 08:35:00|522.1|521.5|522.4|521.8|522.8|522.2|522.1|521.5|75
1594284000000|2020-07-09 08:40:00|522.3|521.7|522.3|521.7|522.6|522|522.3|521.7|31
1594284300000|2020-07-09 08:45:00|522.1|521.5|521.8|521.2|522.1|521.5|521.6|521|140
1594284600000|2020-07-09 08:50:00|522.1|521.5|521.8|521.2|522.3|521.7|521.6|521|66
1594284900000|2020-07-09 08:55:00|522.1|521.5|522.3|521.7|522.8|522.2|522|521.4|65
1594285200000|2020-07-09 09:00:00|522|521.4|521.5|520.9|522|521.4|521.5|520.9|89
1594285500000|2020-07-09 09:05:00|521.4|520.8|521.8|521.2|522|521.4|521.4|520.8|189
1594285800000|2020-07-09 09:10:00|521.7|521.1|522.5|521.9|522.5|521.9|521.5|520.9|94
1594286100000|2020-07-09 09:15:00|522.3|521.7|522.5|521.9|522.8|522.2|522.2|521.6|50
1594286400000|2020-07-09 09:20:00|522.4|521.8|521.8|521.2|522.4|521.8|521.8|521.2|53
1594286700000|2020-07-09 09:25:00|522|521.4|522.2|521.6|522.8|522.2|521.8|521.2|345
1594287000000|2020-07-09 09:30:00|522.1|521.5|522.3|521.7|522.3|521.7|522|521.4|58
1594287300000|2020-07-09 09:35:00|522|521.4|521.8|521.2|522.3|521.7|521.6|521|67
1594287600000|2020-07-09 09:40:00|521.5|520.9|521.5|520.9|522.1|521.5|521.5|520.9|63
1594287900000|2020-07-09 09:45:00|521.3|520.7|521.3|520.7|522|521.4|521.3|520.7|96
1594288200000|2020-07-09 09:50:00|521.5|520.9|521.4|520.8|521.5|520.9|521|520.4|101
1594288500000|2020-07-09 09:55:00|521.5|520.9|521.3|520.7|521.8|521.2|521.2|520.6|144
1594288800000|2020-07-09 10:00:00|521.2|520.6|520.8|520.2|521.3|520.7|520.3|519.7|162
1594289100000|2020-07-09 10:05:00|520.5|519.9|520.5|519.9|521|520.4|519.8|519.2|320
1594289400000|2020-07-09 10:10:00|520|519.4|519.8|519.2|520.8|520.2|519.8|519.2|435
1594289700000|2020-07-09 10:15:00|519.5|518.9|519.5|518.9|519.8|519.2|519|518.4|196
1594290000000|2020-07-09 10:20:00|519.8|519.2|519.4|518.8|519.8|519.2|519.3|518.7|194
1594290300000|2020-07-09 10:25:00|519.5|518.9|519.8|519.2|520|519.4|519.4|518.8|89
1594290600000|2020-07-09 10:30:00|519.9|519.3|520.3|519.7|520.3|519.7|519.5|518.9|114
1594290900000|2020-07-09 10:35:00|520.5|519.9|520|519.4|520.5|519.9|520|519.4|127
1594291200000|2020-07-09 10:40:00|520.3|519.7|519.8|519.2|520.3|519.7|519.8|519.2|92
1594291500000|2020-07-09 10:45:00|519.9|519.3|519.8|519.2|520.8|520.2|519.8|519.2|173
1594291800000|2020-07-09 10:50:00|519.7|519.1|519.5|518.9|519.8|519.2|519.3|518.7|54
1594292100000|2020-07-09 10:55:00|519.3|518.7|519.3|518.7|519.5|518.9|519|518.4|92
1594292400000|2020-07-09 11:00:00|519.2|518.6|519|518.4|519.5|518.9|518.8|518.2|94
1594292700000|2020-07-09 11:05:00|518.8|518.2|519.4|518.8|519.5|518.9|518.8|518.2|63
1594293000000|2020-07-09 11:10:00|519.3|518.7|518.3|517.7|519.5|518.9|518.3|517.7|150
1594293300000|2020-07-09 11:15:00|518|517.4|518.3|517.7|518.4|517.8|518|517.4|316
1594293600000|2020-07-09 11:20:00|518|517.4|518|517.4|518.3|517.7|518|517.4|40
1594293900000|2020-07-09 11:25:00|517.9|517.3|518.5|517.9|518.5|517.9|517.8|517.2|105
1594294200000|2020-07-09 11:30:00|518.8|518.2|519|518.4|519|518.4|518.8|518.2|89
1594294500000|2020-07-09 11:35:00|519.5|518.9|519|518.4|519.5|518.9|518.8|518.2|81
1594294800000|2020-07-09 11:40:00|518.8|518.2|519|518.4|519|518.4|518.8|518.2|50
1594295100000|2020-07-09 11:45:00|519.3|518.7|519.8|519.2|520.3|519.7|519.2|518.6|105
1594295400000|2020-07-09 11:50:00|520|519.4|519.8|519.2|520.3|519.7|519.8|519.2|117
1594295700000|2020-07-09 11:55:00|520|519.4|520.3|519.7|520.5|519.9|519.9|519.3|60
1594296000000|2020-07-09 12:00:00|520|519.4|520|519.4|520.3|519.7|520|519.4|126
1594296300000|2020-07-09 12:05:00|519.9|519.3|520.3|519.7|520.3|519.7|519.5|518.9|68
1594296600000|2020-07-09 12:10:00|520.1|519.5|520.3|519.7|520.5|519.9|519.8|519.2|135
1594296900000|2020-07-09 12:15:00|520.4|519.8|520.5|519.9|520.5|519.9|520.3|519.7|58
1594297200000|2020-07-09 12:20:00|520.6|520|520.5|519.9|521|520.4|520.3|519.7|360
1594297500000|2020-07-09 12:25:00|520.3|519.7|520.2|519.6|520.5|519.9|520|519.4|223
1594297800000|2020-07-09 12:30:00|520|519.4|519.8|519.2|520.3|519.7|519.5|518.9|214
1594298100000|2020-07-09 12:35:00|520|519.4|520.8|520.2|520.9|520.3|520|519.4|144
1594298400000|2020-07-09 12:40:00|520.9|520.3|521.5|520.9|521.8|521.2|520.8|520.2|208
1594301400000|2020-07-09 13:30:00|520.1|519.5|518.5|517.9|522.7|522.1|518.2|517.6|2521
1594301700000|2020-07-09 13:35:00|518.2|517.6|519.5|518.9|519.7|519.1|518|517.4|1120
1594302000000|2020-07-09 13:40:00|519.3|518.7|522|521.4|523|522.4|519.3|518.7|1780
1594302300000|2020-07-09 13:45:00|522.2|521.6|523.5|522.9|525|524.4|522.2|521.6|1848
1594302600000|2020-07-09 13:50:00|523.6|523|523|522.4|524.2|523.6|521.7|521.1|781
1594302900000|2020-07-09 13:55:00|522.9|522.3|522.7|522.1|523|522.4|521.5|520.9|1361
1594303200000|2020-07-09 14:00:00|522.5|521.9|523.7|523.1|524|523.4|522.5|521.9|1792
1594303500000|2020-07-09 14:05:00|523.5|522.9|523.5|522.9|524.2|523.6|523.2|522.6|1833
1594303800000|2020-07-09 14:10:00|523.2|522.6|523.2|522.6|524|523.4|522.2|521.6|1816
1594304100000|2020-07-09 14:15:00|523|522.4|524.7|524.1|525.2|524.6|523|522.4|1900
1594304400000|2020-07-09 14:20:00|524.5|523.9|527.5|526.9|528.2|527.6|524.5|523.9|2582
1594304700000|2020-07-09 14:25:00|527.2|526.6|528.7|528.1|529.2|528.6|527|526.4|1551
1594305000000|2020-07-09 14:30:00|528.5|527.9|528.5|527.9|530.5|529.9|527.5|526.9|2848
1594305300000|2020-07-09 14:35:00|528.4|527.8|529|528.4|529|528.4|527.5|526.9|954
1594305600000|2020-07-09 14:40:00|528.7|528.1|529.7|529.1|529.7|529.1|528|527.4|1227
1594305900000|2020-07-09 14:45:00|529.6|529|527.6|527|530.1|529.5|527.6|527|1155
1594306200000|2020-07-09 14:50:00|527.3|526.7|528.3|527.7|528.3|527.7|527.1|526.5|698
1594306500000|2020-07-09 14:55:00|528.2|527.6|528.6|528|528.6|528|527.6|527|613
1594306800000|2020-07-09 15:00:00|528.7|528.1|529.8|529.2|529.8|529.2|528.7|528.1|1193
1594307100000|2020-07-09 15:05:00|529.6|529|528.1|527.5|530.3|529.7|527.8|527.2|1764
1594307400000|2020-07-09 15:10:00|527.8|527.2|527.3|526.7|528.3|527.7|526.8|526.2|1447
1594307700000|2020-07-09 15:15:00|527.1|526.5|525.1|524.5|527.8|527.2|525.1|524.5|1163
1594308000000|2020-07-09 15:20:00|525.2|524.6|525.6|525|527.1|526.5|525.2|524.6|1209
1594308300000|2020-07-09 15:25:00|525.8|525.2|527.3|526.7|527.3|526.7|525.6|525|1082
1594308600000|2020-07-09 15:30:00|527.4|526.8|527.3|526.7|527.8|527.2|526.3|525.7|1014
1594308900000|2020-07-09 15:35:00|527.1|526.5|527.6|527|527.9|527.3|527.1|526.5|1078
1594309200000|2020-07-09 15:40:00|527.3|526.7|525.6|525|527.5|526.9|525.6|525|520
1594309500000|2020-07-09 15:45:00|525.3|524.7|527.6|527|527.6|527|525.3|524.7|842
1594309800000|2020-07-09 15:50:00|527.3|526.7|528.8|528.2|529.3|528.7|527.3|526.7|989
1594310100000|2020-07-09 15:55:00|528.9|528.3|529.1|528.5|529.6|529|528.8|528.2|483
1594310400000|2020-07-09 16:00:00|528.8|528.2|529.3|528.7|529.3|528.7|528.6|528|593
1594310700000|2020-07-09 16:05:00|529.1|528.5|528.2|527.6|529.6|529|527.3|526.7|815
1594311000000|2020-07-09 16:10:00|528.3|527.7|527.8|527.2|528.4|527.8|527.4|526.8|367
1594311300000|2020-07-09 16:15:00|528.1|527.5|527.1|526.5|528.1|527.5|526.3|525.7|1246
1594311600000|2020-07-09 16:20:00|526.8|526.2|528.3|527.7|528.6|528|526.8|526.2|1191
1594311900000|2020-07-09 16:25:00|528.2|527.6|527.6|527|528.3|527.7|527.6|527|901
1594312200000|2020-07-09 16:30:00|527.3|526.7|527.8|527.2|528.1|527.5|527.1|526.5|305
1594312500000|2020-07-09 16:35:00|528.1|527.5|527.8|527.2|528.3|527.7|527.6|527|248
1594312800000|2020-07-09 16:40:00|527.6|527|528.3|527.7|528.3|527.7|527.3|526.7|389
1594313100000|2020-07-09 16:45:00|528.6|528|528.8|528.2|528.8|528.2|528.3|527.7|424
1594313400000|2020-07-09 16:50:00|528.6|528|529.6|529|529.6|529|528.6|528|519
1594313700000|2020-07-09 16:55:00|529.8|529.2|529.1|528.5|529.8|529.2|528.3|527.7|660
1594314000000|2020-07-09 17:00:00|528.9|528.3|529.6|529|529.6|529|528.9|528.3|401
1594314300000|2020-07-09 17:05:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|251
1594314600000|2020-07-09 17:10:00|529.1|528.5|529.4|528.8|529.4|528.8|529.1|528.5|143
1594314900000|2020-07-09 17:15:00|529.7|529.1|530.2|529.6|530.4|529.8|529.4|528.8|566
1594315200000|2020-07-09 17:20:00|529.9|529.3|529.8|529.2|530.4|529.8|529.7|529.1|413
1594315500000|2020-07-09 17:25:00|529.7|529.1|530.4|529.8|531.2|530.6|529.7|529.1|723
1594315800000|2020-07-09 17:30:00|530.7|530.1|531.2|530.6|531.9|531.3|530.4|529.8|1066
1594316100000|2020-07-09 17:35:00|530.9|530.3|531.9|531.3|531.9|531.3|530.9|530.3|682
1594316400000|2020-07-09 17:40:00|531.8|531.2|531.7|531.1|531.9|531.3|531.4|530.8|404
1594316700000|2020-07-09 17:45:00|531.4|530.8|530.9|530.3|531.7|531.1|530.2|529.6|1164
1594317000000|2020-07-09 17:50:00|531.2|530.6|527.9|527.3|531.4|530.8|527.9|527.3|1831
1594317300000|2020-07-09 17:55:00|527.8|527.2|526.9|526.3|528.4|527.8|526.7|526.1|1182
1594317600000|2020-07-09 18:00:00|526.7|526.1|527.9|527.3|528.2|527.6|526.7|526.1|989
1594317900000|2020-07-09 18:05:00|528.2|527.6|526.9|526.3|528.4|527.8|526.9|526.3|791
1594318200000|2020-07-09 18:10:00|527.2|526.6|525.7|525.1|527.9|527.3|524.9|524.3|2200
1594318500000|2020-07-09 18:15:00|525.8|525.2|524.8|524.2|525.8|525.2|524.2|523.6|1545
1594339800000|2020-07-10 00:10:00|523.8|523.2|523.8|523.2|523.8|523.2|523.6|523|33
1594340100000|2020-07-10 00:15:00|523.9|523.3|524|523.4|524.4|523.8|523.6|523|188
1594340400000|2020-07-10 00:20:00|524.2|523.6|523.9|523.3|524.2|523.6|523.9|523.3|38
1594340700000|2020-07-10 00:25:00|524|523.4|523.9|523.3|524.3|523.7|523.8|523.2|25
1594341000000|2020-07-10 00:30:00|524|523.4|524|523.4|524|523.4|523.8|523.2|30
1594341600000|2020-07-10 00:40:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|16
1594341900000|2020-07-10 00:45:00|524.3|523.7|524.3|523.7|524.3|523.7|524.3|523.7|20
1594342200000|2020-07-10 00:50:00|524|523.4|524|523.4|524.3|523.7|523.8|523.2|54
1594342500000|2020-07-10 00:55:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|48
1594342800000|2020-07-10 01:00:00|524.5|523.9|524.5|523.9|524.5|523.9|524.3|523.7|22
1594343100000|2020-07-10 01:05:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|8
1594343400000|2020-07-10 01:10:00|||||||||4
1594343700000|2020-07-10 01:15:00|||||||||2
1594344000000|2020-07-10 01:20:00|524.7|524.1|523.9|523.3|524.7|524.1|523.8|523.2|70
1594344300000|2020-07-10 01:25:00|524|523.4|524.3|523.7|524.4|523.8|524|523.4|153
1594344600000|2020-07-10 01:30:00|524|523.4|524.3|523.7|524.3|523.7|524|523.4|21
1594344900000|2020-07-10 01:35:00|||||||||17
1594345200000|2020-07-10 01:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|14
1594345500000|2020-07-10 01:45:00|524.4|523.8|524.5|523.9|524.5|523.9|524.3|523.7|3
1594345800000|2020-07-10 01:50:00|||||||||1
1594346100000|2020-07-10 01:55:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|80
1594346400000|2020-07-10 02:00:00|524.4|523.8|524.3|523.7|524.5|523.9|524.3|523.7|14
1594346700000|2020-07-10 02:05:00|||||||||6
1594347000000|2020-07-10 02:10:00|524.5|523.9|524.8|524.2|525|524.4|524.5|523.9|66
1594347300000|2020-07-10 02:15:00|524.5|523.9|524.5|523.9|524.8|524.2|524.5|523.9|15
1594347600000|2020-07-10 02:20:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|4
1594347900000|2020-07-10 02:25:00|524.5|523.9|524.5|523.9|524.8|524.2|524.5|523.9|8
1594348200000|2020-07-10 02:30:00|524.6|524|524.6|524|524.8|524.2|524.5|523.9|5
1594348500000|2020-07-10 02:35:00|524.5|523.9|524.8|524.2|524.8|524.2|524.5|523.9|4
1594348800000|2020-07-10 02:40:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|31
1594349100000|2020-07-10 02:45:00|524.8|524.2|524.5|523.9|524.8|524.2|524.5|523.9|5
1594349400000|2020-07-10 02:50:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|4
1594349700000|2020-07-10 02:55:00|||||||||2
1594350000000|2020-07-10 03:00:00|||||||||3
1594350300000|2020-07-10 03:05:00|||||||||4
1594350600000|2020-07-10 03:10:00|||||||||3
1594350900000|2020-07-10 03:15:00|524.9|524.3|524.5|523.9|525|524.4|524.5|523.9|21
1594351500000|2020-07-10 03:25:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|16
1594352400000|2020-07-10 03:40:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|17
1594353000000|2020-07-10 03:50:00|524.8|524.2|524.3|523.7|524.8|524.2|524.3|523.7|35
1594353600000|2020-07-10 04:00:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|12
1594353900000|2020-07-10 04:05:00|524.3|523.7|524.3|523.7|524.3|523.7|524|523.4|20
1594354200000|2020-07-10 04:10:00|524.1|523.5|524.3|523.7|524.3|523.7|524.1|523.5|7
1594354500000|2020-07-10 04:15:00|524|523.4|524|523.4|524|523.4|524|523.4|15
1594355100000|2020-07-10 04:25:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|16
1594355400000|2020-07-10 04:30:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|20
1594355700000|2020-07-10 04:35:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|5
1594356000000|2020-07-10 04:40:00|523.9|523.3|524|523.4|524|523.4|523.8|523.2|17
1594356300000|2020-07-10 04:45:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|3
1594356600000|2020-07-10 04:50:00|523.8|523.2|524|523.4|524|523.4|523.7|523.1|12
1594356900000|2020-07-10 04:55:00|523.7|523.1|523.7|523.1|523.7|523.1|523.7|523.1|2
1594357200000|2020-07-10 05:00:00|523.5|522.9|523.2|522.6|523.5|522.9|523|522.4|35
1594357500000|2020-07-10 05:05:00|523.3|522.7|523.5|522.9|523.5|522.9|523.3|522.7|7
1594357800000|2020-07-10 05:10:00|523.4|522.8|523.5|522.9|523.5|522.9|523.4|522.8|8
1594358100000|2020-07-10 05:15:00|523.2|522.6|523.2|522.6|523.4|522.8|523.2|522.6|7
1594358400000|2020-07-10 05:20:00|523.5|522.9|523.5|522.9|523.5|522.9|523.4|522.8|25
1594358700000|2020-07-10 05:25:00|523.4|522.8|523.1|522.5|523.4|522.8|523|522.4|14
1594359000000|2020-07-10 05:30:00|523.2|522.6|522.7|522.1|523.2|522.6|522.1|521.5|109
1594359300000|2020-07-10 05:35:00|522.6|522|522.7|522.1|522.7|522.1|522.5|521.9|60
1594359600000|2020-07-10 05:40:00|522.5|521.9|522.6|522|522.7|522.1|522.3|521.7|22
1594359900000|2020-07-10 05:45:00|522.7|522.1|522|521.4|522.7|522.1|521.9|521.3|127
1594360200000|2020-07-10 05:50:00|521.7|521.1|521.7|521.1|521.7|521.1|521.7|521.1|21
1594360500000|2020-07-10 05:55:00|521.5|520.9|522|521.4|522.2|521.6|521.5|520.9|34
1594360800000|2020-07-10 06:00:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|6
1594361100000|2020-07-10 06:05:00|521.9|521.3|521.7|521.1|522|521.4|521.7|521.1|31
1594361400000|2020-07-10 06:10:00|521.9|521.3|521.7|521.1|522|521.4|521.7|521.1|20
1594361700000|2020-07-10 06:15:00|521.9|521.3|521.7|521.1|521.9|521.3|521.5|520.9|24
1594362000000|2020-07-10 06:20:00|522|521.4|522.6|522|523.5|522.9|522|521.4|153
1594362300000|2020-07-10 06:25:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|3
1594362600000|2020-07-10 06:30:00|523|522.4|522.5|521.9|523|522.4|522.5|521.9|5
1594362900000|2020-07-10 06:35:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|5
1594363200000|2020-07-10 06:40:00|522.2|521.6|522.2|521.6|522.2|521.6|522.2|521.6|9
1594363500000|2020-07-10 06:45:00|522.1|521.5|522|521.4|522.2|521.6|522|521.4|18
1594363800000|2020-07-10 06:50:00|522.1|521.5|522.2|521.6|522.5|521.9|522|521.4|53
1594364100000|2020-07-10 06:55:00|522.4|521.8|522|521.4|522.5|521.9|521.7|521.1|129
1594364400000|2020-07-10 07:00:00|522.2|521.6|522.2|521.6|522.5|521.9|522|521.4|31
1594364700000|2020-07-10 07:05:00|522.4|521.8|522.5|521.9|522.5|521.9|522.4|521.8|16
1594365000000|2020-07-10 07:10:00|522.7|522.1|522.5|521.9|522.7|522.1|522.2|521.6|17
1594365300000|2020-07-10 07:15:00|522.7|522.1|523|522.4|523|522.4|522.7|522.1|63
1594365600000|2020-07-10 07:20:00|522.7|522.1|522.5|521.9|523|522.4|522.5|521.9|207
1594365900000|2020-07-10 07:25:00|||||||||21
1594366200000|2020-07-10 07:30:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|47
1594366500000|2020-07-10 07:35:00|||||||||16
1594366800000|2020-07-10 07:40:00|||||||||11
1594367100000|2020-07-10 07:45:00|522.6|522|523.7|523.1|523.7|523.1|522.6|522|167
1594367400000|2020-07-10 07:50:00|524|523.4|524|523.4|524.3|523.7|523.7|523.1|95
1594367700000|2020-07-10 07:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|81
1594368000000|2020-07-10 08:00:00|||||||||68
1594368300000|2020-07-10 08:05:00|||||||||60
1594368600000|2020-07-10 08:10:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|80
1594368900000|2020-07-10 08:15:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|96
1594369200000|2020-07-10 08:20:00|524.2|523.6|524|523.4|524.2|523.6|524|523.4|52
1594369500000|2020-07-10 08:25:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|56
1594369800000|2020-07-10 08:30:00|524.2|523.6|524|523.4|524.2|523.6|524|523.4|28
1594370100000|2020-07-10 08:35:00|523.7|523.1|522.7|522.1|524|523.4|522.7|522.1|137
1594370400000|2020-07-10 08:40:00|522.5|521.9|522.2|521.6|522.7|522.1|521.6|521|150
1594370700000|2020-07-10 08:45:00|522.5|521.9|523.2|522.6|523.8|523.2|522.2|521.6|470
1594371000000|2020-07-10 08:50:00|523.3|522.7|523.2|522.6|523.5|522.9|523|522.4|47
1594371300000|2020-07-10 08:55:00|523.3|522.7|523.5|522.9|523.5|522.9|522.7|522.1|80
1594371600000|2020-07-10 09:00:00|523.4|522.8|523.2|522.6|523.5|522.9|523.1|522.5|21
1594371900000|2020-07-10 09:05:00|523.3|522.7|522.7|522.1|523.5|522.9|522.7|522.1|99
1594372200000|2020-07-10 09:10:00|522.6|522|523.2|522.6|523.2|522.6|522.5|521.9|96
1594372500000|2020-07-10 09:15:00|523.3|522.7|522.7|522.1|523.5|522.9|522.6|522|39
1594372800000|2020-07-10 09:20:00|522.8|522.2|523|522.4|523.1|522.5|522.8|522.2|13
1594373100000|2020-07-10 09:25:00|523.2|522.6|523|522.4|523.2|522.6|523|522.4|14
1594373400000|2020-07-10 09:30:00|523.1|522.5|523.2|522.6|523.5|522.9|523.1|522.5|18
1594373700000|2020-07-10 09:35:00|523.5|522.9|523.7|523.1|523.7|523.1|523.5|522.9|49
1594374000000|2020-07-10 09:40:00|524|523.4|523.7|523.1|524.5|523.9|523.7|523.1|84
1594374300000|2020-07-10 09:45:00|523.8|523.2|523.5|522.9|524|523.4|523.5|522.9|34
1594374600000|2020-07-10 09:50:00|523.6|523|523.7|523.1|523.7|523.1|523.5|522.9|12
1594374900000|2020-07-10 09:55:00|524|523.4|523.7|523.1|524|523.4|523.5|522.9|25
1594375200000|2020-07-10 10:00:00|523.8|523.2|523.5|522.9|524|523.4|523.5|522.9|27
1594375500000|2020-07-10 10:05:00|523.7|523.1|523.7|523.1|524|523.4|523.7|523.1|20
1594375800000|2020-07-10 10:10:00|523.8|523.2|524.2|523.6|524.2|523.6|523.7|523.1|33
1594376100000|2020-07-10 10:15:00|524.5|523.9|524.2|523.6|524.5|523.9|524.1|523.5|74
1594376400000|2020-07-10 10:20:00|524.3|523.7|524.5|523.9|524.6|524|524.2|523.6|58
1594376700000|2020-07-10 10:25:00|524.2|523.6|525.5|524.9|525.5|524.9|524.2|523.6|78
1594377000000|2020-07-10 10:30:00|525.2|524.6|525.5|524.9|525.5|524.9|525.1|524.5|81
1594377300000|2020-07-10 10:35:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|52
1594377600000|2020-07-10 10:40:00|525.3|524.7|526.2|525.6|526.2|525.6|525.3|524.7|228
1594377900000|2020-07-10 10:45:00|526|525.4|526.3|525.7|526.7|526.1|525.8|525.2|216
1594378200000|2020-07-10 10:50:00|526.5|525.9|527|526.4|527.2|526.6|526.2|525.6|182
1594378500000|2020-07-10 10:55:00|527.2|526.6|526.6|526|527.2|526.6|526.6|526|81
1594378800000|2020-07-10 11:00:00|526.5|525.9|526.7|526.1|527|526.4|526.5|525.9|34
1594379100000|2020-07-10 11:05:00|526.9|526.3|526.5|525.9|527|526.4|526.5|525.9|57
1594379400000|2020-07-10 11:10:00|526.6|526|526.5|525.9|526.7|526.1|526.5|525.9|5
1594379700000|2020-07-10 11:15:00|526.3|525.7|526.5|525.9|526.7|526.1|526.3|525.7|20
1594380000000|2020-07-10 11:20:00|526.6|526|526.7|526.1|526.7|526.1|526.5|525.9|5
1594380300000|2020-07-10 11:25:00|526.6|526|526.5|525.9|526.6|526|526.3|525.7|20
1594380600000|2020-07-10 11:30:00|526.2|525.6|527|526.4|527|526.4|526.2|525.6|39
1594380900000|2020-07-10 11:35:00|527.2|526.6|527.2|526.6|527.5|526.9|527|526.4|82
1594381200000|2020-07-10 11:40:00|527.1|526.5|526.7|526.1|527.1|526.5|526.7|526.1|94
1594381500000|2020-07-10 11:45:00|526.5|525.9|526.5|525.9|526.5|525.9|526.2|525.6|34
1594381800000|2020-07-10 11:50:00|526.2|525.6|526.2|525.6|526.5|525.9|526|525.4|50
1594382100000|2020-07-10 11:55:00|526|525.4|525.7|525.1|526.2|525.6|525.7|525.1|47
1594382400000|2020-07-10 12:00:00|525.8|525.2|525.5|524.9|526|525.4|525.2|524.6|95
1594382700000|2020-07-10 12:05:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|26
1594383000000|2020-07-10 12:10:00|525.5|524.9|525.3|524.7|525.5|524.9|524.8|524.2|106
1594383300000|2020-07-10 12:15:00|525.5|524.9|525.5|524.9|525.8|525.2|525.5|524.9|41
1594383600000|2020-07-10 12:20:00|525.6|525|524.8|524.2|525.6|525|524.8|524.2|117
1594383900000|2020-07-10 12:25:00|525|524.4|525.3|524.7|525.3|524.7|524.8|524.2|88
1594384200000|2020-07-10 12:30:00|525|524.4|525.3|524.7|525.5|524.9|525|524.4|34
1594384500000|2020-07-10 12:35:00|525.2|524.6|525.2|524.6|525.7|525.1|525.2|524.6|65
1594384800000|2020-07-10 12:40:00|525|524.4|525.7|525.1|525.7|525.1|524.2|523.6|180
1594387800000|2020-07-10 13:30:00|526.2|525.6|529.9|529.3|530|529.4|526.1|525.5|3114
1594388100000|2020-07-10 13:35:00|529.7|529.1|530.4|529.8|531.6|531|528.9|528.3|1920
1594388400000|2020-07-10 13:40:00|530.2|529.6|527.9|527.3|530.4|529.8|527.4|526.8|1473
1594388700000|2020-07-10 13:45:00|527.7|527.1|528.5|527.9|529|528.4|527.4|526.8|1923
1594389000000|2020-07-10 13:50:00|528.4|527.8|528.5|527.9|528.7|528.1|527.3|526.7|1540
1594389300000|2020-07-10 13:55:00|528.3|527.7|528.7|528.1|529.5|528.9|527.3|526.7|1329
1594389600000|2020-07-10 14:00:00|528.5|527.9|528.5|527.9|529|528.4|527.8|527.2|623
1594389900000|2020-07-10 14:05:00|528.3|527.7|528.5|527.9|529.3|528.7|527.5|526.9|659
1594390200000|2020-07-10 14:10:00|528.3|527.7|528.8|528.2|529.3|528.7|528|527.4|528
1594390500000|2020-07-10 14:15:00|528.6|528|529.8|529.2|529.8|529.2|528.5|527.9|347
1594390800000|2020-07-10 14:20:00|529.5|528.9|529.8|529.2|530.3|529.7|529|528.4|426
1594391100000|2020-07-10 14:25:00|530.1|529.5|530.7|530.1|530.7|530.1|529.4|528.8|449
1594391400000|2020-07-10 14:30:00|530.9|530.3|531.9|531.3|532.6|532|530.9|530.3|1033
1594391700000|2020-07-10 14:35:00|532|531.4|531.9|531.3|532.4|531.8|531.4|530.8|1238
1594392000000|2020-07-10 14:40:00|531.7|531.1|531.4|530.8|531.9|531.3|530.7|530.1|535
1594392300000|2020-07-10 14:45:00|531.7|531.1|530|529.4|531.9|531.3|529.8|529.2|857
1594392600000|2020-07-10 14:50:00|530.1|529.5|531|530.4|531|530.4|530.1|529.5|402
1594392900000|2020-07-10 14:55:00|530.8|530.2|530.3|529.7|531|530.4|529.9|529.3|312
1594393200000|2020-07-10 15:00:00|530|529.4|529.8|529.2|530.3|529.7|529.3|528.7|433
1594393500000|2020-07-10 15:05:00|529.9|529.3|529.5|528.9|530.3|529.7|529|528.4|370
1594393800000|2020-07-10 15:10:00|529.8|529.2|529.8|529.2|530.3|529.7|529.3|528.7|448
1594394100000|2020-07-10 15:15:00|530|529.4|531.3|530.7|531.6|531|530|529.4|523
1594394400000|2020-07-10 15:20:00|531.1|530.5|530|529.4|531.1|530.5|529.7|529.1|446
1594394700000|2020-07-10 15:25:00|529.7|529.1|530.5|529.9|530.5|529.9|528.7|528.1|464
1594395000000|2020-07-10 15:30:00|530.3|529.7|529.5|528.9|530.3|529.7|528.7|528.1|507
1594395300000|2020-07-10 15:35:00|529.8|529.2|529.2|528.6|529.8|529.2|529|528.4|324
1594395600000|2020-07-10 15:40:00|529.3|528.7|529.2|528.6|529.3|528.7|528.7|528.1|206
1594395900000|2020-07-10 15:45:00|529|528.4|528.9|528.3|529|528.4|528.2|527.6|249
1594396200000|2020-07-10 15:50:00|528.8|528.2|528.9|528.3|529.1|528.5|528.2|527.6|470
1594396500000|2020-07-10 15:55:00|529|528.4|530.1|529.5|530.3|529.7|528.9|528.3|868
1594396800000|2020-07-10 16:00:00|529.8|529.2|525.5|524.9|530.8|530.2|522.4|521.8|3323
1594397100000|2020-07-10 16:05:00|525.3|524.7|530.1|529.5|530.8|530.2|525|524|2442
1594397400000|2020-07-10 16:10:00|529.8|529.2|534.7|534.1|535.7|535.1|529.6|529|4066
1594397700000|2020-07-10 16:15:00|535|534.4|536.9|536.3|539.6|539|534.8|534.2|5404
1594398000000|2020-07-10 16:20:00|537.1|536.5|535.2|534.6|537.4|536.8|534.4|533.8|3104
1594398300000|2020-07-10 16:25:00|534.9|534.3|532.2|531.6|535.4|534.8|531.7|531.1|2120
1594398600000|2020-07-10 16:30:00|532|531.4|532.7|532.1|534.2|533.6|531.7|531.1|3115
1594398900000|2020-07-10 16:35:00|532.6|532|532.7|532.1|535.1|534.5|532.2|531.6|1322
1594399200000|2020-07-10 16:40:00|532.4|531.8|532.9|532.3|533.4|532.8|530.7|530.1|1596
1594399500000|2020-07-10 16:45:00|533|532.4|534.3|533.7|534.4|533.8|532.6|532|883
1594399800000|2020-07-10 16:50:00|534.5|533.9|534.8|534.2|535.8|535.2|534.3|533.7|1118
1594400100000|2020-07-10 16:55:00|534.9|534.3|534.4|533.8|535.1|534.5|533.9|533.3|422
1594400400000|2020-07-10 17:00:00|534.3|533.7|535.3|534.7|535.3|534.7|534.1|533.5|751
1594400700000|2020-07-10 17:05:00|535.2|534.6|534.7|534.1|535.3|534.7|534.2|533.6|420
1594401000000|2020-07-10 17:10:00|534.9|534.3|534.9|534.3|535.3|534.7|534.4|533.8|477
1594401300000|2020-07-10 17:15:00|535.2|534.6|535.6|535|536.6|536|534.7|534.1|657
1594401600000|2020-07-10 17:20:00|535.9|535.3|536.9|536.3|536.9|536.3|535.4|534.8|380
1594401900000|2020-07-10 17:25:00|537.1|536.5|537.1|536.5|537.8|537.2|536.5|535.9|1132
1594402200000|2020-07-10 17:30:00|536.9|536.3|537.4|536.8|537.8|537.2|536.9|536.3|611
1594402500000|2020-07-10 17:35:00|537.6|537|536.6|536|538.1|537.5|536.6|536|492
1594402800000|2020-07-10 17:40:00|536.4|535.8|536.6|536|537.4|536.8|536.4|535.8|615
1594403100000|2020-07-10 17:45:00|536.4|535.8|535.7|535.1|536.4|535.8|535.2|534.6|786
1594403400000|2020-07-10 17:50:00|535.4|534.8|536.9|536.3|537.3|536.7|535.3|534.7|1058
1594403700000|2020-07-10 17:55:00|537.1|536.5|536.9|536.3|537.1|536.5|536.4|535.8|439
1594404000000|2020-07-10 18:00:00|536.6|536|535.2|534.6|538.4|537.8|535.2|534.6|2640
1594404300000|2020-07-10 18:05:00|535.4|534.8|534.7|534.1|535.4|534.8|534|533.4|1787
1594404600000|2020-07-10 18:10:00|534.6|534|534.6|534|536.7|536.1|534.2|533.6|2818
1594404900000|2020-07-10 18:15:00|534.4|533.8|535.7|534.7|536.3|535.4|534.3|533.7|1783
1594598400000|2020-07-13 00:00:00|529.1|528.5|524.8|524.2|531.6|531|524.1|523.5|1704
1594598700000|2020-07-13 00:05:00|525.1|524.5|524.7|524.1|526.1|525.5|522.8|522.2|680
1594599000000|2020-07-13 00:10:00|524.8|524.2|525.8|525.2|526.1|525.5|524.6|524|329
1594599300000|2020-07-13 00:15:00|526|525.4|526.6|526|526.8|526.2|525.6|525|158
1594599600000|2020-07-13 00:20:00|526.7|526.1|527.3|526.7|527.3|526.7|525.8|525.2|108
1594599900000|2020-07-13 00:25:00|527.2|526.6|526.4|525.8|527.2|526.6|526.2|525.6|45
1594600200000|2020-07-13 00:30:00|526.5|525.9|527.3|526.7|527.3|526.7|526.3|525.7|56
1594600500000|2020-07-13 00:35:00|527.5|526.9|526.8|526.2|527.5|526.9|526.7|526.1|63
1594600800000|2020-07-13 00:40:00|526.7|526.1|526|525.4|526.7|526.1|525.1|524.5|210
1594601100000|2020-07-13 00:45:00|525.9|525.3|525.3|524.7|526|525.4|525.3|524.7|140
1594601400000|2020-07-13 00:50:00|525|524.4|525.8|525.2|526|525.4|524.8|524.2|109
1594601700000|2020-07-13 00:55:00|526|525.4|525.7|525.1|526.3|525.7|525.5|524.9|101
1594602000000|2020-07-13 01:00:00|525.8|525.2|525.7|525.1|526.3|525.7|525.5|524.9|45
1594602300000|2020-07-13 01:05:00|525.8|525.2|525.4|524.8|526.3|525.7|525.4|524.8|54
1594602600000|2020-07-13 01:10:00|525.5|524.9|525.8|525.2|525.8|525.2|525.3|524.7|53
1594602900000|2020-07-13 01:15:00|525.5|524.9|525.8|525.2|525.8|525.2|525.4|524.8|17
1594603200000|2020-07-13 01:20:00|525.9|525.3|526|525.4|526|525.4|525.8|525.2|54
1594603500000|2020-07-13 01:25:00|||||||||12
1594603800000|2020-07-13 01:30:00|526.2|525.6|525.8|525.2|526.3|525.7|525.8|525.2|27
1594604100000|2020-07-13 01:35:00|526|525.4|525.8|525.2|526|525.4|525.7|525.1|39
1594604400000|2020-07-13 01:40:00|525.7|525.1|526|525.4|526|525.4|525.7|525.1|11
1594604700000|2020-07-13 01:45:00|526.2|525.6|526.2|525.6|526.8|526.2|526|525.4|38
1594605000000|2020-07-13 01:50:00|526.3|525.7|526.5|525.9|526.5|525.9|526|525.4|41
1594605300000|2020-07-13 01:55:00|526.7|526.1|526.3|525.7|526.7|526.1|526.3|525.7|14
1594605600000|2020-07-13 02:00:00|526.4|525.8|526.5|525.9|526.5|525.9|526.3|525.7|29
1594605900000|2020-07-13 02:05:00|526.4|525.8|525.3|524.7|526.4|525.8|525.3|524.7|112
1594606200000|2020-07-13 02:10:00|525.4|524.8|525|524.4|526|525.4|525|524.4|60
1594606500000|2020-07-13 02:15:00|524.8|524.2|524.7|524.1|524.8|524.2|524.6|524|43
1594606800000|2020-07-13 02:20:00|524.8|524.2|525.2|524.6|525.3|524.7|524.8|524.2|34
1594607100000|2020-07-13 02:25:00|525.1|524.5|525.3|524.7|525.3|524.7|525.1|524.5|21
1594607400000|2020-07-13 02:30:00|525.5|524.9|525.8|525.2|525.9|525.3|525.5|524.9|40
1594607700000|2020-07-13 02:35:00|525.7|525.1|525.8|525.2|525.8|525.2|525.5|524.9|26
1594608000000|2020-07-13 02:40:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|16
1594608300000|2020-07-13 02:45:00|525.5|524.9|525.5|524.9|525.5|524.9|525.3|524.7|17
1594608600000|2020-07-13 02:50:00|525.8|525.2|525.8|525.2|525.9|525.3|525.5|524.9|23
1594608900000|2020-07-13 02:55:00|526|525.4|526|525.4|526|525.4|526|525.4|10
1594609200000|2020-07-13 03:00:00|525.9|525.3|525.8|525.2|525.9|525.3|525.7|525.1|11
1594609500000|2020-07-13 03:05:00|525.7|525.1|526|525.4|526|525.4|525.7|525.1|16
1594609800000|2020-07-13 03:10:00|526.2|525.6|526|525.4|526.3|525.7|526|525.4|10
1594610100000|2020-07-13 03:15:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|22
1594610400000|2020-07-13 03:20:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|8
1594610700000|2020-07-13 03:25:00|525.7|525.1|525.9|525.3|526|525.4|525.7|525.1|19
1594611000000|2020-07-13 03:30:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|6
1594611300000|2020-07-13 03:35:00|525.4|524.8|525.4|524.8|525.5|524.9|525.4|524.8|18
1594611600000|2020-07-13 03:40:00|525.5|524.9|525.8|525.2|525.8|525.2|525.5|524.9|6
1594611900000|2020-07-13 03:45:00|525.7|525.1|525.3|524.7|525.7|525.1|525.3|524.7|21
1594612200000|2020-07-13 03:50:00|525.4|524.8|525.7|525.1|525.8|525.2|525.4|524.8|22
1594612500000|2020-07-13 03:55:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|3
1594612800000|2020-07-13 04:00:00|525.8|525.2|526.2|525.6|526.2|525.6|525.5|524.9|24
1594613100000|2020-07-13 04:05:00|526|525.4|526|525.4|526|525.4|526|525.4|6
1594613400000|2020-07-13 04:10:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|14
1594613700000|2020-07-13 04:15:00|525.9|525.3|526.3|525.7|526.3|525.7|525.9|525.3|10
1594614000000|2020-07-13 04:20:00|526|525.4|526|525.4|526|525.4|526|525.4|4
1594614300000|2020-07-13 04:25:00|||||||||3
1594614600000|2020-07-13 04:30:00|526.3|525.7|525.9|525.3|526.3|525.7|525.8|525.2|25
1594614900000|2020-07-13 04:35:00|526|525.4|526|525.4|526|525.4|526|525.4|1
1594615200000|2020-07-13 04:40:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|5
1594615500000|2020-07-13 04:45:00|526|525.4|526|525.4|526|525.4|525.8|525.2|35
1594616100000|2020-07-13 04:55:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|10
1594616400000|2020-07-13 05:00:00|525.9|525.3|526.3|525.7|526.3|525.7|525.9|525.3|37
1594616700000|2020-07-13 05:05:00|526.5|525.9|527|526.4|527.3|526.7|526.5|525.9|64
1594617000000|2020-07-13 05:10:00|527.3|526.7|527.8|527.2|527.8|527.2|527.3|526.7|70
1594617300000|2020-07-13 05:15:00|||||||||42
1594617600000|2020-07-13 05:20:00|527.5|526.9|527.3|526.7|527.6|527|527.3|526.7|27
1594617900000|2020-07-13 05:25:00|527|526.4|527.8|527.2|527.8|527.2|527|526.4|19
1594618200000|2020-07-13 05:30:00|527.5|526.9|527.5|526.9|527.8|527.2|527.5|526.9|17
1594618500000|2020-07-13 05:35:00|527.7|527.1|527.8|527.2|527.9|527.3|527.6|527|5
1594618800000|2020-07-13 05:40:00|527.6|527|528|527.4|528|527.4|527.6|527|22
1594619100000|2020-07-13 05:45:00|527.8|527.2|527.8|527.2|527.9|527.3|527.5|526.9|27
1594619400000|2020-07-13 05:50:00|527.9|527.3|527.3|526.7|527.9|527.3|527.3|526.7|31
1594619700000|2020-07-13 05:55:00|527.5|526.9|527.5|526.9|527.6|527|527.5|526.9|11
1594620000000|2020-07-13 06:00:00|527.3|526.7|527.5|526.9|527.6|527|527.1|526.5|52
1594620300000|2020-07-13 06:05:00|527.6|527|527.8|527.2|528|527.4|527.5|526.9|16
1594620600000|2020-07-13 06:10:00|527.9|527.3|527.8|527.2|527.9|527.3|527.5|526.9|30
1594620900000|2020-07-13 06:15:00|527.9|527.3|527.9|527.3|528|527.4|527.8|527.2|16
1594621200000|2020-07-13 06:20:00|527.8|527.2|528|527.4|528|527.4|527.3|526.7|45
1594621500000|2020-07-13 06:25:00|528.1|527.5|528.3|527.7|528.5|527.9|527|526.4|185
1594621800000|2020-07-13 06:30:00|528.4|527.8|528|527.4|528.4|527.8|527|526.4|80
1594622100000|2020-07-13 06:35:00|528.3|527.7|528.8|528.2|528.9|528.3|528.3|527.7|58
1594622400000|2020-07-13 06:40:00|528.9|528.3|528.8|528.2|528.9|528.3|528.5|527.9|90
1594622700000|2020-07-13 06:45:00|528.5|527.9|528.5|527.9|528.8|528.2|528.3|527.7|52
1594623000000|2020-07-13 06:50:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|21
1594623300000|2020-07-13 06:55:00|529|528.4|528.8|528.2|529|528.4|528.5|527.9|64
1594623600000|2020-07-13 07:00:00|528.5|527.9|528.3|527.7|528.6|528|528.3|527.7|55
1594623900000|2020-07-13 07:05:00|528.5|527.9|528.5|527.9|529|528.4|528.5|527.9|37
1594624200000|2020-07-13 07:10:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|23
1594624500000|2020-07-13 07:15:00|529.1|528.5|529.3|528.7|529.3|528.7|529|528.4|35
1594624800000|2020-07-13 07:20:00|529.1|528.5|529.3|528.7|529.5|528.9|529.1|528.5|91
1594625100000|2020-07-13 07:25:00|529|528.4|529|528.4|529.3|528.7|529|528.4|44
1594625400000|2020-07-13 07:30:00|529.3|528.7|529.5|528|529.5|528.7|528.8|527.7|66
1594625700000|2020-07-13 07:35:00|529.6|528.1|529.7|528.2|529.7|528.2|529.5|528|0
1594626000000|2020-07-13 07:40:00|529.8|528.3|530.5|529|530.7|529.2|529.8|528.3|0
1594626300000|2020-07-13 07:45:00|530.6|529.1|530.7|529.2|531.2|529.7|530.5|529|0
1594626600000|2020-07-13 07:50:00|531|529.5|531.3|530.7|531.3|530.7|530.5|529.5|705
1594626900000|2020-07-13 07:55:00|531.5|530.9|531.8|531.2|531.9|531.3|531.5|530.9|90
1594627200000|2020-07-13 08:00:00|531.5|530.9|531.5|530.9|531.8|531.2|531.5|530.9|75
1594627500000|2020-07-13 08:05:00|531.8|531.2|531.3|530.7|531.9|531.3|531.3|530.7|101
1594627800000|2020-07-13 08:10:00|531.4|530.8|531.8|531.2|532|531.4|531|530.4|98
1594628100000|2020-07-13 08:15:00|531.5|530.9|531.5|530.9|531.8|531.2|531.5|530.9|51
1594628400000|2020-07-13 08:20:00|531.8|531.2|532.8|532.2|532.8|532.2|531.8|531.2|140
1594628700000|2020-07-13 08:25:00|532.5|531.9|532.8|532.2|532.8|532.2|532|531.4|150
1594629000000|2020-07-13 08:30:00|532.3|531.7|532.4|531.8|532.4|531.8|532|531.4|118
1594629300000|2020-07-13 08:35:00|532.5|531.9|532.5|531.9|532.5|531.9|532|531.4|120
1594629600000|2020-07-13 08:40:00|||||||||49
1594629900000|2020-07-13 08:45:00|532.8|532.2|533.5|532.9|533.5|532.9|532.8|532.2|460
1594630200000|2020-07-13 08:50:00|533.3|532.7|533.5|532.9|533.8|533.2|533|532.4|373
1594630500000|2020-07-13 08:55:00|533.3|532.7|533.5|532.9|533.8|533.2|533.3|532.7|110
1594630800000|2020-07-13 09:00:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|30
1594631100000|2020-07-13 09:05:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|37
1594631400000|2020-07-13 09:10:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|85
1594631700000|2020-07-13 09:15:00|534.3|533.7|533.8|533.2|534.3|533.7|533.8|533.2|129
1594632000000|2020-07-13 09:20:00|533.5|532.9|533.8|533.2|533.8|533.2|533|532.4|161
1594632300000|2020-07-13 09:25:00|533.5|532.9|534.1|533.5|534.3|533.7|533.5|532.9|78
1594632600000|2020-07-13 09:30:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|92
1594632900000|2020-07-13 09:35:00|534.8|534.2|534.5|533.9|534.9|534.3|534.5|533.9|53
1594633200000|2020-07-13 09:40:00|534.8|534.2|534.5|533.9|534.9|534.3|534.5|533.9|75
1594633500000|2020-07-13 09:45:00|534.3|533.7|534|533.4|534.3|533.7|534|533.4|35
1594633800000|2020-07-13 09:50:00|||||||||32
1594634100000|2020-07-13 09:55:00|533.8|533.2|534.2|533.6|534.3|533.7|533.8|533.2|54
1594634400000|2020-07-13 10:00:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|84
1594634700000|2020-07-13 10:05:00|534.2|533.6|534.2|533.6|534.5|533.9|534.2|533.6|53
1594635000000|2020-07-13 10:10:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|66
1594635300000|2020-07-13 10:15:00|533.5|532.9|533.5|532.9|534.1|533.5|533.2|532.6|80
1594635600000|2020-07-13 10:20:00|533.2|532.6|532.7|532.1|533.2|532.6|532.5|531.9|101
1594635900000|2020-07-13 10:25:00|532.6|532|533.1|532.5|533.1|532.5|532.5|531.9|59
1594636200000|2020-07-13 10:30:00|533|532.4|533|532.4|533.2|532.6|532.7|532.1|53
1594636500000|2020-07-13 10:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.1|532.5|24
1594636800000|2020-07-13 10:40:00|533.4|532.8|533.2|532.6|533.4|532.8|533.1|532.5|15
1594637100000|2020-07-13 10:45:00|533|532.4|532.7|532.1|533.2|532.6|532.6|532|55
1594637400000|2020-07-13 10:50:00|532.6|532|532.5|531.9|532.7|532.1|532.2|531.6|49
1594637700000|2020-07-13 10:55:00|532.7|532.1|532.5|531.9|532.7|532.1|532.5|531.9|21
1594638000000|2020-07-13 11:00:00|532.4|531.8|532.2|531.6|532.6|532|532.2|531.6|21
1594638300000|2020-07-13 11:05:00|532.4|531.8|531.5|530.9|532.4|531.8|531.5|530.9|112
1594638600000|2020-07-13 11:10:00|531.6|531|532|531.4|532.2|531.6|531.5|530.9|52
1594638900000|2020-07-13 11:15:00|531.7|531.1|531.2|530.6|532|531.4|531|530.4|144
1594639200000|2020-07-13 11:20:00|531.4|530.8|531.5|530.9|531.7|531.1|531|530.4|29
1594639500000|2020-07-13 11:25:00|531.4|530.8|531|530.4|531.5|530.9|531|530.4|47
1594639800000|2020-07-13 11:30:00|531.1|530.5|531.7|531.1|532|531.4|531|530.4|44
1594640100000|2020-07-13 11:35:00|531.6|531|531.2|530.6|532|531.4|531.2|530.6|76
1594640400000|2020-07-13 11:40:00|531.1|530.5|531|530.4|531.2|530.6|530.7|530.1|74
1594640700000|2020-07-13 11:45:00|530.7|530.1|530.7|530.1|531|530.4|530.7|530.1|19
1594641000000|2020-07-13 11:50:00|530.9|530.3|531.2|530.6|531.5|530.9|530.9|530.3|62
1594641300000|2020-07-13 11:55:00|531.4|530.8|531|530.4|531.5|530.9|531|530.4|80
1594641600000|2020-07-13 12:00:00|530.9|530.3|531|530.4|531|530.4|530.5|529.9|57
1594641900000|2020-07-13 12:05:00|531.2|530.6|530.7|530.1|531.2|530.6|530.5|529.9|101
1594642200000|2020-07-13 12:10:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|45
1594642500000|2020-07-13 12:15:00|530.9|530.3|530.9|530.3|531.2|530.6|530.5|529.9|205
1594642800000|2020-07-13 12:20:00|530.7|530.1|531.2|530.6|531.2|530.6|530.5|529.9|482
1594643100000|2020-07-13 12:25:00|531|530.4|530.7|530.1|531.1|530.5|530.6|530|61
1594643400000|2020-07-13 12:30:00|530.6|530|531|530.4|531|530.4|530.2|529.6|228
1594643700000|2020-07-13 12:35:00|530.9|530.3|532.2|531.6|532.2|531.6|530.5|529.9|513
1594644000000|2020-07-13 12:40:00|532.4|531.8|531.2|530.6|532.4|531.8|530.7|530.1|387
1594647000000|2020-07-13 13:30:00|532.7|532.1|531.7|531.1|532.7|532.1|530.5|529.9|2601
1594647300000|2020-07-13 13:35:00|531.5|530.9|531.7|531.1|531.7|531.1|530.5|529.9|979
1594647600000|2020-07-13 13:40:00|531.5|530.9|531.4|530.8|532.2|531.6|530.9|530.3|587
1594647900000|2020-07-13 13:45:00|531.7|531.1|531.4|530.8|531.9|531.3|530.9|530.3|590
1594648200000|2020-07-13 13:50:00|531.7|531.1|532.4|531.8|532.4|531.8|531.4|530.8|783
1594648500000|2020-07-13 13:55:00|532.7|532.1|533.7|533.1|534|533.4|532.7|532.1|824
1594648800000|2020-07-13 14:00:00|533.5|532.9|533.4|532.8|534.2|533.6|533.2|532.6|680
1594649100000|2020-07-13 14:05:00|533.7|533.1|533.7|533.1|533.9|533.3|533.4|532.8|303
1594649400000|2020-07-13 14:10:00|533.4|532.8|534.2|533.6|534.4|533.8|533.2|532.6|505
1594649700000|2020-07-13 14:15:00|534.4|533.8|533.9|533.3|534.9|534.3|533.7|533.1|558
1594650000000|2020-07-13 14:20:00|534.2|533.6|534.7|534.1|535.7|535.1|534.2|533.6|1074
1594650300000|2020-07-13 14:25:00|534.9|534.3|534.9|534.3|535.4|534.8|534.7|534.1|512
1594650600000|2020-07-13 14:30:00|534.7|534.1|534.2|533.6|535.4|534.8|533.4|532.8|740
1594650900000|2020-07-13 14:35:00|534.4|533.8|532.9|532.3|534.4|533.8|532.7|532.1|391
1594651200000|2020-07-13 14:40:00|532.7|532.1|532.9|532.3|533.4|532.8|532.4|531.8|560
1594651500000|2020-07-13 14:45:00|533.2|532.6|531.9|531.3|533.2|532.6|531.4|530.8|831
1594651800000|2020-07-13 14:50:00|531.7|531.1|531.7|531.1|531.9|531.3|531.4|530.8|493
1594652100000|2020-07-13 14:55:00|531.9|531.3|531.2|530.6|531.9|531.3|530.9|530.3|361
1594652400000|2020-07-13 15:00:00|531.4|530.8|530.9|530.3|531.7|531.1|530.4|529.8|650
1594652700000|2020-07-13 15:05:00|530.7|530.1|530.7|530.1|530.9|530.3|530.2|529.6|761
1594653000000|2020-07-13 15:10:00|530.6|530|529.9|529.3|530.7|530.1|529.4|528.8|496
1594653300000|2020-07-13 15:15:00|529.7|529.1|529.7|529.1|530.4|529.8|529.2|528.6|403
1594653600000|2020-07-13 15:20:00|529.4|528.8|529.7|529.1|530.6|530|529.2|528.6|401
1594653900000|2020-07-13 15:25:00|529.4|528.8|528.9|528.3|529.7|529.1|528.9|528.3|506
1594654200000|2020-07-13 15:30:00|529.1|528.5|528.9|528.3|529.2|528.6|528.4|527.8|362
1594654500000|2020-07-13 15:35:00|529.1|528.5|527.9|527.3|529.2|528.6|527.4|526.8|868
1594654800000|2020-07-13 15:40:00|527.7|527.1|527.7|527.1|528.4|527.8|526.4|525.8|1526
1594655100000|2020-07-13 15:45:00|527.8|527.2|527.7|527.1|528.7|528.1|527.4|526.8|437
1594655400000|2020-07-13 15:50:00|527.9|527.3|527.9|527.3|528.4|527.8|527.4|526.8|398
1594655700000|2020-07-13 15:55:00|527.7|527.1|526.2|525.6|527.7|527.1|525.7|525.1|684
1594656000000|2020-07-13 16:00:00|526.3|525.7|526.4|525.8|526.9|526.3|525.7|525.1|536
1594656300000|2020-07-13 16:05:00|526.2|525.6|526.7|526.1|527.2|526.6|526.2|525.6|392
1594656600000|2020-07-13 16:10:00|526.9|526.3|527.2|526.6|527.2|526.6|526.7|526.1|341
1594656900000|2020-07-13 16:15:00|527.1|526.5|525.9|525.3|527.7|527.1|525.7|525.1|687
1594657200000|2020-07-13 16:20:00|525.4|524.8|525.4|524.8|525.9|525.3|525.2|524.6|603
1594657500000|2020-07-13 16:25:00|525.7|525.1|525.7|525.1|525.9|525.3|524.9|524.3|815
1594657800000|2020-07-13 16:30:00|525.8|525.2|526.2|525.6|526.2|525.6|525.7|525.1|226
1594658100000|2020-07-13 16:35:00|525.9|525.3|526.2|525.6|526.4|525.8|525.8|525.2|222
1594658400000|2020-07-13 16:40:00|526.3|525.7|527.4|526.8|527.7|527.1|526.2|525.6|396
1594658700000|2020-07-13 16:45:00|527.2|526.6|527.4|526.8|527.7|527.1|527.2|526.6|280
1594659000000|2020-07-13 16:50:00|527.3|526.7|526.4|525.8|527.4|526.8|526.4|525.8|292
1594659300000|2020-07-13 16:55:00|526.7|526.1|526.7|526.1|527.2|526.6|526.6|526|209
1594659600000|2020-07-13 17:00:00|526.4|525.8|525.9|525.3|526.4|525.8|525.7|525.1|318
1594659900000|2020-07-13 17:05:00|525.7|525.1|525.7|525.1|525.9|525.3|525.7|525.1|157
1594660200000|2020-07-13 17:10:00|525.9|525.3|525.2|524.6|525.9|525.3|524.9|524.3|164
1594660500000|2020-07-13 17:15:00|525.4|524.8|524.4|523.8|525.4|524.8|524.4|523.8|263
1594660800000|2020-07-13 17:20:00|524.7|524.1|525.2|524.6|525.2|524.6|524.2|523.6|610
1594661100000|2020-07-13 17:25:00|525.1|524.5|524.9|524.3|525.2|524.6|524.9|524.3|262
1594661400000|2020-07-13 17:30:00|525.1|524.5|525.9|525.3|526.2|525.6|524.9|524.3|559
1594661700000|2020-07-13 17:35:00|525.7|525.1|524.2|523.6|525.7|525.1|523.9|523.3|867
1594662000000|2020-07-13 17:40:00|524.1|523.5|523.9|523.3|524.2|523.6|523.4|522.8|617
1594662300000|2020-07-13 17:45:00|524.2|523.6|524.7|524.1|525.1|524.5|523.9|523.3|305
1594662600000|2020-07-13 17:50:00|524.9|524.3|524.9|524.3|525.2|524.6|524.7|524.1|310
1594662900000|2020-07-13 17:55:00|525.1|524.5|525.2|524.6|525.4|524.8|524.7|524.1|358
1594663200000|2020-07-13 18:00:00|525.4|524.8|525.4|524.8|525.9|525.3|524.7|524.1|723
1594663500000|2020-07-13 18:05:00|525.7|525.1|524.9|524.3|525.9|525.3|524.2|523.6|973
1594663800000|2020-07-13 18:10:00|524.8|524.2|524.9|524.3|526.4|525.8|524.4|523.8|2548
1594664100000|2020-07-13 18:15:00|524.8|524.2|524.6|524|524.9|524.3|524.2|523.6|1116
1594684800000|2020-07-14 00:00:00|524.9|524.3|524.2|523.6|524.9|524.3|522.9|522.3|341
1594685100000|2020-07-14 00:05:00|523.9|523.3|524.6|524|524.7|524.1|523.9|523.3|71
1594685400000|2020-07-14 00:10:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|95
1594685700000|2020-07-14 00:15:00|524.9|524.3|524.8|524.2|525.2|524.6|524.7|524.1|41
1594686000000|2020-07-14 00:20:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|16
1594686300000|2020-07-14 00:25:00|||||||||1
1594686600000|2020-07-14 00:30:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|10
1594686900000|2020-07-14 00:35:00|524.6|524|524.7|524.1|524.7|524.1|524.4|523.8|7
1594687200000|2020-07-14 00:40:00|524.9|524.3|524.9|524.3|524.9|524.3|524.9|524.3|10
1594687500000|2020-07-14 00:45:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|8
1594687800000|2020-07-14 00:50:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|3
1594688100000|2020-07-14 00:55:00|525.4|524.8|525.4|524.8|525.7|525.1|525.3|524.7|21
1594688400000|2020-07-14 01:00:00|525.6|525|525.1|524.5|525.6|525|524.9|524.3|53
1594688700000|2020-07-14 01:05:00|524.9|524.3|524.9|524.3|525.1|524.5|524.9|524.3|7
1594689000000|2020-07-14 01:10:00|524.8|524.2|524.9|524.3|524.9|524.3|524.7|524.1|12
1594689300000|2020-07-14 01:15:00|||||||||1
1594689600000|2020-07-14 01:20:00|524.8|524.2|524.7|524.1|524.9|524.3|524.7|524.1|16
1594689900000|2020-07-14 01:25:00|||||||||5
1594690200000|2020-07-14 01:30:00|524.9|524.3|525.2|524.6|525.2|524.6|524.9|524.3|15
1594690500000|2020-07-14 01:35:00|525.1|524.5|524.9|524.3|525.2|524.6|524.9|524.3|14
1594690800000|2020-07-14 01:40:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|17
1594691100000|2020-07-14 01:45:00|525.2|524.6|524.7|524.1|525.2|524.6|524.7|524.1|192
1594691400000|2020-07-14 01:50:00|524.8|524.2|524.7|524.1|524.8|524.2|524.7|524.1|13
1594691700000|2020-07-14 01:55:00|524.8|524.2|525.2|524.6|525.2|524.6|524.8|524.2|15
1594692000000|2020-07-14 02:00:00|525.4|524.8|525.2|524.6|525.4|524.8|525.2|524.6|24
1594692300000|2020-07-14 02:05:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|14
1594692600000|2020-07-14 02:10:00|525.3|524.7|525.4|524.8|525.4|524.8|525.2|524.6|13
1594692900000|2020-07-14 02:15:00|525.7|525.1|525.7|525.1|525.7|525.1|525.4|524.8|36
1594693200000|2020-07-14 02:20:00|525.9|525.3|526.4|525.8|526.7|526.1|525.9|525.3|95
1594693500000|2020-07-14 02:25:00|526.6|526|525.9|525.3|526.6|526|525.9|525.3|19
1594693800000|2020-07-14 02:30:00|526.2|525.6|525.9|525.3|526.3|525.7|525.9|525.3|12
1594694100000|2020-07-14 02:35:00|526.2|525.6|526.3|525.7|526.4|525.8|525.9|525.3|23
1594694400000|2020-07-14 02:40:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|3
1594694700000|2020-07-14 02:45:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|7
1594695000000|2020-07-14 02:50:00|526.7|526.1|526.9|526.3|526.9|526.3|526.4|525.8|39
1594695300000|2020-07-14 02:55:00|||||||||8
1594695600000|2020-07-14 03:00:00|526.7|526.1|526.4|525.8|526.8|526.2|526.4|525.8|15
1594695900000|2020-07-14 03:05:00|526.7|526.1|526.7|526.1|526.9|526.3|526.7|526.1|5
1594696200000|2020-07-14 03:10:00|||||||||4
1594696500000|2020-07-14 03:15:00|526.4|525.8|526.4|525.8|526.6|526|526.4|525.8|7
1594696800000|2020-07-14 03:20:00|526.7|526.1|526.4|525.8|526.7|526.1|526.2|525.6|44
1594697100000|2020-07-14 03:25:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|6
1594697400000|2020-07-14 03:30:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|5
1594697700000|2020-07-14 03:35:00|526.5|525.9|526.4|525.8|526.7|526.1|526.4|525.8|16
1594698000000|2020-07-14 03:40:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|6
1594698300000|2020-07-14 03:45:00|||||||||3
1594698600000|2020-07-14 03:50:00|526.6|526|526.5|525.9|526.6|526|526.5|525.9|8
1594698900000|2020-07-14 03:55:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|5
1594699200000|2020-07-14 04:00:00|||||||||3
1594699500000|2020-07-14 04:05:00|||||||||1
1594699800000|2020-07-14 04:10:00|||||||||12
1594700100000|2020-07-14 04:15:00|||||||||6
1594700400000|2020-07-14 04:20:00|527|526.4|527|526.4|527|526.4|526.8|526.2|8
1594700700000|2020-07-14 04:25:00|||||||||6
1594701000000|2020-07-14 04:30:00|526.7|526.1|526.2|525.6|526.7|526.1|526.2|525.6|26
1594701900000|2020-07-14 04:45:00|526|525.4|526|525.4|526|525.4|526|525.4|15
1594702200000|2020-07-14 04:50:00|525.8|525.2|526|525.4|526|525.4|525.8|525.2|6
1594702500000|2020-07-14 04:55:00|526.1|525.5|526|525.4|526.1|525.5|525.7|525.1|44
1594702800000|2020-07-14 05:00:00|526.2|525.6|526.2|525.6|526.2|525.6|526.2|525.6|5
1594703100000|2020-07-14 05:05:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|17
1594703400000|2020-07-14 05:10:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|18
1594703700000|2020-07-14 05:15:00|526.6|526|526.8|526.2|526.8|526.2|526.5|525.9|18
1594704000000|2020-07-14 05:20:00|526.7|526.1|527|526.4|527|526.4|526.7|526.1|19
1594704300000|2020-07-14 05:25:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|15
1594704600000|2020-07-14 05:30:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|23
1594704900000|2020-07-14 05:35:00|527.2|526.6|527.2|526.6|527.2|526.6|527|526.4|21
1594705200000|2020-07-14 05:40:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|51
1594705500000|2020-07-14 05:45:00|527|526.4|527|526.4|527.2|526.6|527|526.4|26
1594705800000|2020-07-14 05:50:00|526.7|526.1|526.7|526.1|527|526.4|526.7|526.1|19
1594706100000|2020-07-14 05:55:00|527|526.4|527|526.4|527|526.4|526.7|526.1|23
1594706400000|2020-07-14 06:00:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|16
1594706700000|2020-07-14 06:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.2|526.6|50
1594707000000|2020-07-14 06:10:00|527.7|527.1|528.7|528.1|528.7|528.1|527.7|527.1|136
1594707300000|2020-07-14 06:15:00|528.8|528.2|528.7|528.1|529|528.4|528.7|528.1|35
1594707600000|2020-07-14 06:20:00|528.8|528.2|529.2|528.6|529.5|528.9|528.7|528.1|96
1594707900000|2020-07-14 06:25:00|529.3|528.7|529.1|528.5|529.5|528.9|529|528.4|43
1594708200000|2020-07-14 06:30:00|529|528.4|528.7|528.1|529.2|528.6|528.7|528.1|28
1594708500000|2020-07-14 06:35:00|529|528.4|527.7|527.1|529|528.4|527.2|526.6|82
1594708800000|2020-07-14 06:40:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|13
1594709100000|2020-07-14 06:45:00|||||||||4
1594709400000|2020-07-14 06:50:00|527.5|526.9|528.5|527.9|528.6|528|527.5|526.9|69
1594709700000|2020-07-14 06:55:00|528.2|527.6|528|527.4|528.5|527.9|527.8|527.2|35
1594710000000|2020-07-14 07:00:00|528.2|527.6|528.7|528.1|528.7|528.1|528.2|527.6|50
1594710300000|2020-07-14 07:05:00|528.5|527.9|528.2|527.6|528.5|527.9|528.2|527.6|32
1594710600000|2020-07-14 07:10:00|528|527.4|528.6|528|528.6|528|528|527.4|27
1594710900000|2020-07-14 07:15:00|528.5|527.9|528.8|528.2|529|528.4|527.8|527.2|130
1594711200000|2020-07-14 07:20:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|33
1594711500000|2020-07-14 07:25:00|528.7|528.1|529.2|528.6|529.5|528.9|528.7|528.1|45
1594711800000|2020-07-14 07:30:00|529.5|528.9|528.7|528.1|530|529.4|528.7|528.1|108
1594712100000|2020-07-14 07:35:00|528.8|528.2|529.2|528.6|529.2|528.6|528.8|528.2|13
1594712400000|2020-07-14 07:40:00|529|528.4|528.7|528.1|529.2|528.6|528.7|528.1|43
1594712700000|2020-07-14 07:45:00|528.8|528.2|529.2|528.6|529.3|528.7|528.8|528.2|37
1594713000000|2020-07-14 07:50:00|529.5|528.9|529.2|528.6|529.5|528.9|529|528.4|37
1594713300000|2020-07-14 07:55:00|529.1|528.5|529.2|528.6|529.2|528.6|529|528.4|19
1594713600000|2020-07-14 08:00:00|529|528.4|529.3|528.7|529.5|528.9|529|528.4|13
1594713900000|2020-07-14 08:05:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|16
1594714200000|2020-07-14 08:10:00|529.7|529.1|529.5|528.9|529.7|529.1|529.5|528.9|17
1594714500000|2020-07-14 08:15:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|26
1594714800000|2020-07-14 08:20:00|529.7|529.1|529.5|528.9|529.7|529.1|529.5|528.9|18
1594715100000|2020-07-14 08:25:00|529.3|528.7|529.5|528.9|529.5|528.9|529.3|528.7|2
1594715400000|2020-07-14 08:30:00|529.7|529.1|529.5|528.9|530|529.4|529.2|528.6|31
1594715700000|2020-07-14 08:35:00|529.6|529|529.5|528.9|529.7|529.1|529.5|528.9|4
1594716000000|2020-07-14 08:40:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|6
1594716300000|2020-07-14 08:45:00|529|528.4|529|528.4|529.2|528.6|529|528.4|17
1594716600000|2020-07-14 08:50:00|528.7|528.1|528.8|528.2|529|528.4|528.7|528.1|76
1594716900000|2020-07-14 08:55:00|529|528.4|528.7|528.1|529|528.4|528.7|528.1|34
1594717200000|2020-07-14 09:00:00|528.5|527.9|529|528.4|529|528.4|528.5|527.9|68
1594717500000|2020-07-14 09:05:00|528.7|528.1|529|528.4|529|528.4|528.6|528|18
1594717800000|2020-07-14 09:10:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|42
1594718100000|2020-07-14 09:15:00|529.2|528.6|529.5|528.9|529.7|529.1|529|528.4|42
1594718400000|2020-07-14 09:20:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|14
1594718700000|2020-07-14 09:25:00|529.2|528.6|529.2|528.6|529.3|528.7|529.2|528.6|26
1594719000000|2020-07-14 09:30:00|529.5|528.9|529.2|528.6|529.5|528.9|529.2|528.6|29
1594719300000|2020-07-14 09:35:00|529.3|528.7|529.2|528.6|529.5|528.9|529.2|528.6|50
1594719600000|2020-07-14 09:40:00|529|528.4|529.2|528.6|529.2|528.6|529|528.4|30
1594719900000|2020-07-14 09:45:00|529.5|528.9|529.5|528.9|529.7|529.1|529.5|528.9|66
1594720200000|2020-07-14 09:50:00|529.2|528.6|529.1|528.5|529.5|528.9|529|528.4|51
1594720500000|2020-07-14 09:55:00|529|528.4|530|529.4|530|529.4|529|528.4|69
1594720800000|2020-07-14 10:00:00|529.8|529.2|529.5|528.9|529.9|529.3|529.5|528.9|24
1594721100000|2020-07-14 10:05:00|529.6|529|530|529.4|530|529.4|529.6|529|79
1594721400000|2020-07-14 10:10:00|529.9|529.3|529.7|529.1|530|529.4|529.5|528.9|49
1594721700000|2020-07-14 10:15:00|529.9|529.3|530|529.4|530|529.4|529.7|529.1|15
1594722000000|2020-07-14 10:20:00|529.9|529.3|530|529.4|530|529.4|529.7|529.1|30
1594722300000|2020-07-14 10:25:00|529.9|529.3|529.7|529.1|530|529.4|529.7|529.1|13
1594722600000|2020-07-14 10:30:00|529.5|528.9|529.2|528.6|529.5|528.9|529.2|528.6|20
1594722900000|2020-07-14 10:35:00|529.4|528.8|530.2|529.6|530.5|529.9|529.4|528.8|130
1594723200000|2020-07-14 10:40:00|530|529.4|530.5|529.9|530.7|530.1|530|529.4|92
1594723500000|2020-07-14 10:45:00|530.2|529.6|530|529.4|530.4|529.8|530|529.4|45
1594723800000|2020-07-14 10:50:00|529.9|529.3|530|529.4|530|529.4|529.7|529.1|18
1594724100000|2020-07-14 10:55:00|530.2|529.6|530.5|529.9|530.5|529.9|530.2|529.6|20
1594724400000|2020-07-14 11:00:00|530.7|530.1|531|530.4|531|530.4|530.5|529.9|34
1594724700000|2020-07-14 11:05:00|530.9|530.3|530.9|530.3|531|530.4|530.7|530.1|46
1594725000000|2020-07-14 11:10:00|530.7|530.1|530.7|530.1|531|530.4|530.6|530|77
1594725300000|2020-07-14 11:15:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|103
1594725600000|2020-07-14 11:20:00|530.4|529.8|529.7|529.1|530.4|529.8|529|528.4|141
1594725900000|2020-07-14 11:25:00|529.5|528.9|529.2|528.6|529.9|529.3|529|528.4|86
1594726200000|2020-07-14 11:30:00|529.5|528.9|529.5|528.9|529.5|528.9|529.2|528.6|19
1594726500000|2020-07-14 11:35:00|529.7|529.1|529.5|528.9|529.7|529.1|529.2|528.6|29
1594726800000|2020-07-14 11:40:00|529.4|528.8|529.5|528.9|529.7|529.1|529.2|528.6|177
1594727100000|2020-07-14 11:45:00|529.2|528.6|529.7|529.1|530|529.4|529.2|528.6|115
1594727400000|2020-07-14 11:50:00|529.5|528.9|530|529.4|530|529.4|528.9|528.3|264
1594727700000|2020-07-14 11:55:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|40
1594728000000|2020-07-14 12:00:00|529.5|528.9|529.4|528.8|529.7|529.1|529.2|528.6|54
1594728300000|2020-07-14 12:05:00|529.5|528.9|530.2|529.6|530.2|529.6|529.2|528.6|121
1594728600000|2020-07-14 12:10:00|530.1|529.5|529.7|529.1|530.2|529.6|529.5|528.9|89
1594728900000|2020-07-14 12:15:00|529.9|529.3|530|529.4|530|529.4|529.2|528.6|111
1594729200000|2020-07-14 12:20:00|530.2|529.6|529.7|529.1|530.5|529.9|529.6|529|63
1594729500000|2020-07-14 12:25:00|529.9|529.3|529.6|529|530|529.4|529.4|528.8|52
1594729800000|2020-07-14 12:30:00|529.5|528.9|529.2|528.6|530|529.4|529.2|528.6|66
1594730100000|2020-07-14 12:35:00|529.4|528.8|530.5|529.9|530.5|529.9|529.4|528.8|87
1594730400000|2020-07-14 12:40:00|530.6|530|530.1|529.5|530.6|530|530|529.4|93
1594733400000|2020-07-14 13:30:00|529.9|529.3|529.4|528.8|532|531.4|528.7|528.1|2519
1594733700000|2020-07-14 13:35:00|529.2|528.6|530.5|529.9|530.5|529.9|529|528.4|814
1594734000000|2020-07-14 13:40:00|530.7|530.1|532.5|531.9|532.5|531.9|530.7|530.1|1034
1594734300000|2020-07-14 13:45:00|532.6|532|531.7|531.1|532.7|532.1|530.5|529.9|1150
1594734600000|2020-07-14 13:50:00|532|531.4|533|532.4|533|532.4|531|530.4|1034
1594734900000|2020-07-14 13:55:00|532.7|532.1|533.2|532.6|533.7|533.1|532.7|532.1|824
1594735200000|2020-07-14 14:00:00|533.5|532.9|533.7|533.1|533.7|533.1|532.7|532.1|839
1594735500000|2020-07-14 14:05:00|534|533.4|532.7|532.1|534|533.4|532.5|531.9|557
1594735800000|2020-07-14 14:10:00|532.5|531.9|532.5|531.9|533|532.4|532.5|531.9|343
1594736100000|2020-07-14 14:15:00|532.7|532.1|531.5|530.9|532.7|532.1|531.2|530.6|628
1594736400000|2020-07-14 14:20:00|531.2|530.6|530.1|529.5|531.7|531.1|529.7|529.1|832
1594736700000|2020-07-14 14:25:00|530.2|529.6|531.7|531.1|531.7|531.1|530.2|529.6|600
1594737000000|2020-07-14 14:30:00|531.5|530.9|532|531.4|532|531.4|530.7|530.1|528
1594737300000|2020-07-14 14:35:00|532.2|531.6|532.5|531.9|532.7|532.1|532.2|531.6|365
1594737600000|2020-07-14 14:40:00|532.4|531.8|531.5|530.9|532.5|531.9|531.2|530.6|345
1594737900000|2020-07-14 14:45:00|531.6|531|532|531.4|532|531.4|531.2|530.6|202
1594738200000|2020-07-14 14:50:00|531.9|531.3|531|530.4|532.2|531.6|530.7|530.1|427
1594738500000|2020-07-14 14:55:00|531.2|530.6|531.7|531.1|532|531.4|530|529.4|974
1594738800000|2020-07-14 15:00:00|531.5|530.9|532|531.4|532.2|531.6|531|530.4|263
1594739100000|2020-07-14 15:05:00|531.7|531.1|532.7|532.1|532.7|532.1|531.7|531.1|357
1594739400000|2020-07-14 15:10:00|532.5|531.9|532.2|531.6|532.6|532|531.9|531.3|313
1594739700000|2020-07-14 15:15:00|532.1|531.5|531.7|531.1|532.2|531.6|531.6|531|272
1594740000000|2020-07-14 15:20:00|531.9|531.3|532.2|531.6|532.2|531.6|531.7|531.1|166
1594740300000|2020-07-14 15:25:00|532.5|531.9|532.5|531.9|532.7|532.1|532|531.4|391
1594740600000|2020-07-14 15:30:00|532.4|531.8|532.5|531.9|532.7|532.1|532.2|531.6|410
1594740900000|2020-07-14 15:35:00|532.4|531.8|532.5|531.9|532.7|532.1|532.2|531.6|246
1594741200000|2020-07-14 15:40:00|532.7|532.1|532.5|531.9|532.7|532.1|532.2|531.6|271
1594741500000|2020-07-14 15:45:00|532.4|531.8|532.2|531.6|532.5|531.9|532|531.4|251
1594741800000|2020-07-14 15:50:00|532.1|531.5|531.7|531.1|532.2|531.6|531.5|530.9|231
1594742100000|2020-07-14 15:55:00|531.5|530.9|531.4|530.8|531.7|531.1|531.2|530.6|239
1594742400000|2020-07-14 16:00:00|531.2|530.6|531.1|530.5|531.5|530.9|531|530.4|361
1594742700000|2020-07-14 16:05:00|531|530.4|530.7|530.1|531.5|530.9|530.7|530.1|668
1594743000000|2020-07-14 16:10:00|530.5|529.9|529.7|529.1|530.7|530.1|529.5|528.9|659
1594743300000|2020-07-14 16:15:00|529.6|529|529.7|529.1|530.2|529.6|529.1|528.5|633
1594743600000|2020-07-14 16:20:00|529.6|529|530|529.4|530.2|529.6|529.5|528.9|304
1594743900000|2020-07-14 16:25:00|529.8|529.2|530.2|529.6|530.2|529.6|529.2|528.6|249
1594744200000|2020-07-14 16:30:00|530.1|529.5|529.7|529.1|530.5|529.9|529.5|528.9|407
1594744500000|2020-07-14 16:35:00|529.6|529|530|529.4|530.2|529.6|529.5|528.9|341
1594744800000|2020-07-14 16:40:00|529.9|529.3|529.5|528.9|530|529.4|529.5|528.9|116
1594745100000|2020-07-14 16:45:00|529.7|529.1|529.7|529.1|530.2|529.6|529.5|528.9|640
1594745400000|2020-07-14 16:50:00|529.5|528.9|529.8|529.2|530|529.4|529.5|528.9|354
1594745700000|2020-07-14 16:55:00|529.7|529.1|530.4|529.8|530.6|530|529.5|528.9|513
1594746000000|2020-07-14 17:00:00|530.5|529.9|530|529.4|530.5|529.9|530|529.4|227
1594746300000|2020-07-14 17:05:00|530.2|529.6|530.5|529.9|530.6|530|530|529.4|354
1594746600000|2020-07-14 17:10:00|530.8|530.2|531|530.4|531|530.4|530.5|529.9|550
1594746900000|2020-07-14 17:15:00|531.2|530.6|531.5|530.9|531.8|531.2|531.2|530.6|340
1594747200000|2020-07-14 17:20:00|531.6|531|530.5|529.9|531.6|531|530.3|529.7|300
1594747500000|2020-07-14 17:25:00|530.4|529.8|530.3|529.7|530.5|529.9|529.8|529.2|277
1594747800000|2020-07-14 17:30:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|211
1594748100000|2020-07-14 17:35:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|324
1594748400000|2020-07-14 17:40:00|530.1|529.5|529.5|528.9|530.1|529.5|529.3|528.7|504
1594748700000|2020-07-14 17:45:00|529.4|528.8|529|528.4|529.5|528.9|529|528.4|347
1594749000000|2020-07-14 17:50:00|529.1|528.5|529.3|528.7|529.5|528.9|529|528.4|219
1594749300000|2020-07-14 17:55:00|529|528.4|529.5|528.9|529.5|528.9|528.5|527.9|555
1594749600000|2020-07-14 18:00:00|529.8|529.2|529|528.4|529.8|529.2|528.5|527.9|498
1594749900000|2020-07-14 18:05:00|528.8|528.2|527.5|526.9|529.3|528.7|527.3|526.7|1104
1594750200000|2020-07-14 18:10:00|527.3|526.7|527|526.4|528.8|528.2|526.8|526.2|2830
1594750500000|2020-07-14 18:15:00|527.3|526.7|527.6|527|528|527.4|526.8|526.2|1201
1594771200000|2020-07-15 00:00:00|528|527.4|530|529.4|530.4|529.8|527.3|526.7|628
1594771500000|2020-07-15 00:05:00|530.1|529.5|531.3|530.7|531.5|530.9|530|529.4|295
1594771800000|2020-07-15 00:10:00|531.5|530.9|530.8|530.2|531.5|530.9|530.8|530.2|158
1594772100000|2020-07-15 00:15:00|530.9|530.3|531.3|530.7|531.3|530.7|530.8|530.2|91
1594772400000|2020-07-15 00:20:00|531.5|530.9|531.8|531.2|531.9|531.3|531.5|530.9|99
1594772700000|2020-07-15 00:25:00|531.3|530.7|530.5|529.9|531.3|530.7|530.5|529.9|238
1594773000000|2020-07-15 00:30:00|530.6|530|529.3|528.7|530.6|530|529.3|528.7|264
1594773300000|2020-07-15 00:35:00|529.4|528.8|529|528.4|529.5|528.9|528.8|528.2|117
1594773600000|2020-07-15 00:40:00|529.1|528.5|529.5|528.9|529.5|528.9|529|528.4|22
1594773900000|2020-07-15 00:45:00|529.7|529.1|529.1|528.5|529.7|529.1|529|528.4|37
1594774200000|2020-07-15 00:50:00|529|528.4|529.8|529.2|529.8|529.2|529|528.4|28
1594774500000|2020-07-15 00:55:00|529.3|528.7|529.4|528.8|529.5|528.9|529.3|528.7|27
1594774800000|2020-07-15 01:00:00|529.5|528.9|529.8|529.2|529.8|529.2|529.5|528.9|29
1594775100000|2020-07-15 01:05:00|529.6|529|529.5|528.9|529.6|529|529.3|528.7|14
1594775400000|2020-07-15 01:10:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|25
1594775700000|2020-07-15 01:15:00|530|529.4|530|529.4|530|529.4|529.8|529.2|25
1594776000000|2020-07-15 01:20:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|24
1594776300000|2020-07-15 01:25:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|10
1594776600000|2020-07-15 01:30:00|529.9|529.3|529.9|529.3|530|529.4|529.8|529.2|28
1594776900000|2020-07-15 01:35:00|530|529.4|530|529.4|530|529.4|529.8|529.2|11
1594777200000|2020-07-15 01:40:00|||||||||2
1594777500000|2020-07-15 01:45:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|14
1594777800000|2020-07-15 01:50:00|||||||||7
1594778100000|2020-07-15 01:55:00|||||||||43
1594778400000|2020-07-15 02:00:00|530|529.4|530|529.4|530|529.4|530|529.4|25
1594778700000|2020-07-15 02:05:00|529.9|529.3|529.8|529.2|529.9|529.3|529.8|529.2|9
1594779000000|2020-07-15 02:10:00|529.9|529.3|529.8|529.2|530|529.4|529.8|529.2|4
1594779300000|2020-07-15 02:15:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|1
1594779600000|2020-07-15 02:20:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|10
1594779900000|2020-07-15 02:25:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|5
1594780200000|2020-07-15 02:30:00|529.3|528.7|529.5|528.9|529.5|528.9|529.3|528.7|10
1594780500000|2020-07-15 02:35:00|529.4|528.8|529.3|528.7|529.4|528.8|529.3|528.7|2
1594780800000|2020-07-15 02:40:00|529.4|528.8|529.3|528.7|529.5|528.9|529.3|528.7|17
1594781100000|2020-07-15 02:45:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|9
1594781400000|2020-07-15 02:50:00|||||||||1
1594781700000|2020-07-15 02:55:00|||||||||8
1594782000000|2020-07-15 03:00:00|||||||||4
1594782300000|2020-07-15 03:05:00|||||||||3
1594782600000|2020-07-15 03:10:00|529.3|528.7|530|529.4|530|529.4|529.3|528.7|76
1594782900000|2020-07-15 03:15:00|530.2|529.6|530|529.4|531.3|530.7|529.2|528.6|184
1594783200000|2020-07-15 03:20:00|||||||||14
1594783500000|2020-07-15 03:25:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|10
1594783800000|2020-07-15 03:30:00|529.8|529.2|529.3|528.7|529.8|529.2|529.3|528.7|19
1594784100000|2020-07-15 03:35:00|529.5|528.9|530|529.4|530|529.4|529.3|528.7|114
1594784400000|2020-07-15 03:40:00|530.3|529.7|529.5|528.9|530.3|529.7|529.5|528.9|29
1594784700000|2020-07-15 03:45:00|529.3|528.7|529|528.4|529.5|528.9|528.3|527.7|88
1594785000000|2020-07-15 03:50:00|528.9|528.3|528.8|528.2|529|528.4|528.3|527.7|29
1594785300000|2020-07-15 03:55:00|528.9|528.3|528.8|528.2|529|528.4|528.8|528.2|21
1594785600000|2020-07-15 04:00:00|529|528.4|529|528.4|529|528.4|528.8|528.2|15
1594785900000|2020-07-15 04:05:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|5
1594786200000|2020-07-15 04:10:00|||||||||4
1594786500000|2020-07-15 04:15:00|||||||||11
1594786800000|2020-07-15 04:20:00|528.9|528.3|529|528.4|529|528.4|528.9|528.3|18
1594787100000|2020-07-15 04:25:00|||||||||1
1594787400000|2020-07-15 04:30:00|528.8|528.2|529.2|528.6|529.3|528.7|528.8|528.2|23
1594787700000|2020-07-15 04:35:00|529.3|528.7|529.3|528.7|529.5|528.9|529.3|528.7|36
1594788000000|2020-07-15 04:40:00|||||||||1
1594788300000|2020-07-15 04:45:00|529.2|528.6|529.4|528.8|529.5|528.9|529.2|528.6|45
1594788600000|2020-07-15 04:50:00|529.3|528.7|529.3|528.7|529.3|528.7|529|528.4|7
1594788900000|2020-07-15 04:55:00|529.4|528.8|529|528.4|529.4|528.8|529|528.4|11
1594789200000|2020-07-15 05:00:00|528.9|528.3|529|528.4|529|528.4|528.8|528.2|10
1594789500000|2020-07-15 05:05:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|16
1594789800000|2020-07-15 05:10:00|529.2|528.6|529|528.4|529.4|528.8|529|528.4|30
1594790100000|2020-07-15 05:15:00|528.9|528.3|529|528.4|529|528.4|528.8|528.2|18
1594790400000|2020-07-15 05:20:00|529.3|528.7|529|528.4|529.3|528.7|529|528.4|22
1594790700000|2020-07-15 05:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.9|528.3|8
1594791000000|2020-07-15 05:30:00|529|528.4|529|528.4|529|528.4|528.9|528.3|9
1594791300000|2020-07-15 05:35:00|529.3|528.7|529.2|528.6|529.3|528.7|529|528.4|24
1594791600000|2020-07-15 05:40:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|13
1594791900000|2020-07-15 05:45:00|529.4|528.8|529|528.4|529.4|528.8|529|528.4|12
1594792200000|2020-07-15 05:50:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|27
1594792500000|2020-07-15 05:55:00|529.2|528.6|529.3|528.7|529.3|528.7|529|528.4|23
1594792800000|2020-07-15 06:00:00|529.2|528.6|529.1|528.5|529.3|528.7|529|528.4|28
1594793100000|2020-07-15 06:05:00|529|528.4|529|528.4|529.1|528.5|528.8|528.2|17
1594793400000|2020-07-15 06:10:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|12
1594793700000|2020-07-15 06:15:00|529|528.4|528.8|528.2|529.1|528.5|528.8|528.2|11
1594794000000|2020-07-15 06:20:00|529|528.4|529|528.4|529.1|528.5|529|528.4|3
1594794300000|2020-07-15 06:25:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|0
1594794600000|2020-07-15 06:30:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|2
1594794900000|2020-07-15 06:35:00|529.2|528.6|529.8|529.2|529.8|529.2|529|528.4|75
1594795200000|2020-07-15 06:40:00|529.9|529.3|529.9|529.3|529.9|529.3|529.8|529.2|12
1594795500000|2020-07-15 06:45:00|529.8|529.2|530.2|529.6|530.2|529.6|529.8|529.2|16
1594795800000|2020-07-15 06:50:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|18
1594796100000|2020-07-15 06:55:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|17
1594796400000|2020-07-15 07:00:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|24
1594796700000|2020-07-15 07:05:00|530.3|529.7|529.6|529|530.3|529.7|529.3|528.7|110
1594797000000|2020-07-15 07:10:00|530|529.4|530.1|529.5|530.3|529.7|529.6|529|68
1594797300000|2020-07-15 07:15:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|31
1594797600000|2020-07-15 07:20:00|530.4|529.8|530.6|530|530.8|530.2|530.4|529.8|116
1594797900000|2020-07-15 07:25:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|16
1594798200000|2020-07-15 07:30:00|530.6|530|530.3|529.7|530.6|530|530.3|529.7|24
1594798500000|2020-07-15 07:35:00|530.1|529.5|530.1|529.5|530.3|529.7|529.8|529.2|81
1594798800000|2020-07-15 07:40:00|530.3|529.7|530.1|529.5|530.3|529.7|529.8|529.2|26
1594799100000|2020-07-15 07:45:00|530.3|529.7|530.6|530|530.8|530.2|530.2|529.6|84
1594799400000|2020-07-15 07:50:00|531.3|530.7|531.4|530.8|531.6|531|531.3|530.7|253
1594799700000|2020-07-15 07:55:00|531.3|530.7|531.3|530.7|531.4|530.8|531.3|530.7|6
1594800000000|2020-07-15 08:00:00|531.6|531|532.7|532.1|532.8|532.2|531.6|531|435
1594800300000|2020-07-15 08:05:00|532.6|532|533|532.4|533.5|532.9|532.3|531.7|389
1594800600000|2020-07-15 08:10:00|532.8|532.2|533|532.4|533.3|532.7|532.8|532.2|144
1594800900000|2020-07-15 08:15:00|532.8|532.2|533.1|532.5|533.1|532.5|532.8|532.2|27
1594801200000|2020-07-15 08:20:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|20
1594801500000|2020-07-15 08:25:00|532.6|532|532.6|532|532.7|532.1|532.5|531.9|6
1594801800000|2020-07-15 08:30:00|532.7|532.1|532.8|532.2|533|532.4|532.6|532|30
1594802100000|2020-07-15 08:35:00|533.1|532.5|533.2|532.6|533.3|532.7|533|532.4|59
1594802400000|2020-07-15 08:40:00|533.1|532.5|533|532.4|533.3|532.7|533|532.4|41
1594802700000|2020-07-15 08:45:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|34
1594803000000|2020-07-15 08:50:00|533.2|532.6|533.1|532.5|533.3|532.7|533|532.4|13
1594803300000|2020-07-15 08:55:00|533.2|532.6|533.3|532.7|533.3|532.7|533|532.4|45
1594803600000|2020-07-15 09:00:00|533.1|532.5|533.1|532.5|533.3|532.7|533.1|532.5|37
1594803900000|2020-07-15 09:05:00|533.3|532.7|532.8|532.2|533.3|532.7|532.7|532.1|222
1594804200000|2020-07-15 09:10:00|533.1|532.5|533.1|532.5|533.1|532.5|532.8|532.2|84
1594804500000|2020-07-15 09:15:00|532.6|532|532.6|532|533.1|532.5|532.3|531.7|261
1594804800000|2020-07-15 09:20:00|532.3|531.7|532.1|531.5|532.6|532|532.1|531.5|128
1594805100000|2020-07-15 09:25:00|||||||||92
1594805400000|2020-07-15 09:30:00|531.6|531|531.6|531|531.8|531.2|531.3|530.7|46
1594805700000|2020-07-15 09:35:00|531.3|530.7|530.6|530|531.3|530.7|530.6|530|192
1594806000000|2020-07-15 09:40:00|530.7|530.1|529.7|529.1|530.8|530.2|529.6|529|209
1594806300000|2020-07-15 09:45:00|529.8|529.2|530.1|529.5|531.3|530.7|529.6|529|272
1594806600000|2020-07-15 09:50:00|530.2|529.6|530.3|529.7|530.3|529.7|530.1|529.5|11
1594806900000|2020-07-15 09:55:00|530.2|529.6|529.9|529.3|530.2|529.6|529.8|529.2|9
1594807200000|2020-07-15 10:00:00|530.1|529.5|530.3|529.7|530.3|529.7|529.9|529.3|62
1594807500000|2020-07-15 10:05:00|530.1|529.5|530.3|529.7|530.6|530|530.1|529.5|21
1594807800000|2020-07-15 10:10:00|530.4|529.8|530.6|530|530.6|530|530.3|529.7|30
1594808100000|2020-07-15 10:15:00|||||||||54
1594808400000|2020-07-15 10:20:00|530.3|529.7|529.8|529.2|530.3|529.7|529.8|529.2|21
1594808700000|2020-07-15 10:25:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|25
1594809000000|2020-07-15 10:30:00|||||||||10
1594809300000|2020-07-15 10:35:00|||||||||3
1594809600000|2020-07-15 10:40:00|530.3|529.7|530.3|529.7|530.6|530|530.3|529.7|39
1594809900000|2020-07-15 10:45:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|2
1594810200000|2020-07-15 10:50:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|6
1594810500000|2020-07-15 10:55:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|32
1594810800000|2020-07-15 11:00:00|530.8|530.2|531.1|530.5|531.2|530.6|530.8|530.2|41
1594811100000|2020-07-15 11:05:00|531.3|530.7|531.2|530.6|531.3|530.7|531.1|530.5|74
1594811400000|2020-07-15 11:10:00|531.1|530.5|531.1|530.5|531.3|530.7|531.1|530.5|149
1594811700000|2020-07-15 11:15:00|530.8|530.2|530.8|530.2|530.8|530.2|530.7|530.1|13
1594812000000|2020-07-15 11:20:00|531.1|530.5|531.2|530.6|531.3|530.7|531.1|530.5|39
1594812300000|2020-07-15 11:25:00|531.1|530.5|531.1|530.5|531.3|530.7|531.1|530.5|78
1594812600000|2020-07-15 11:30:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|12
1594812900000|2020-07-15 11:35:00|531.1|530.5|531.6|531|531.6|531|531.1|530.5|29
1594813200000|2020-07-15 11:40:00|531.4|530.8|531.1|530.5|531.6|531|531.1|530.5|22
1594813500000|2020-07-15 11:45:00|530.9|530.3|531.1|530.5|531.1|530.5|530.8|530.2|11
1594813800000|2020-07-15 11:50:00|530.9|530.3|531.1|530.5|531.1|530.5|530.8|530.2|26
1594814100000|2020-07-15 11:55:00|530.9|530.3|530.8|530.2|531.1|530.5|530.8|530.2|15
1594814400000|2020-07-15 12:00:00|530.6|530|530.6|530|530.8|530.2|530.6|530|35
1594814700000|2020-07-15 12:05:00|530.3|529.7|529.6|529|530.3|529.7|529.6|528.8|292
1594815000000|2020-07-15 12:10:00|529.3|528.7|529.1|528.5|529.6|529|528.8|528.2|141
1594815300000|2020-07-15 12:15:00|||||||||45
1594815600000|2020-07-15 12:20:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|167
1594815900000|2020-07-15 12:25:00|529.1|528.5|529.1|528.5|529.3|528.7|528.8|528.2|90
1594816200000|2020-07-15 12:30:00|529.3|528.7|529.1|528.5|529.6|529|528.8|528.2|93
1594816500000|2020-07-15 12:35:00|528.9|528.3|529.3|528.7|529.4|528.8|528.8|528.2|57
1594816800000|2020-07-15 12:40:00|529.1|528.5|529.3|528.7|529.6|529|529.1|528.5|99
1594819800000|2020-07-15 13:30:00|529|528.4|531.6|531|532.3|531.7|528.8|528.2|2477
1594820100000|2020-07-15 13:35:00|531.8|531.2|533.1|532.5|533.2|532.6|531.6|531|1142
1594820400000|2020-07-15 13:40:00|532.8|532.2|532.1|531.5|533.3|532.7|531.6|531|747
1594820700000|2020-07-15 13:45:00|532.3|531.7|532.1|531.5|532.3|531.7|531.1|530.5|850
1594821000000|2020-07-15 13:50:00|532|531.4|531.3|530.7|532|531.4|531.1|530.5|452
1594821300000|2020-07-15 13:55:00|531.6|531|533.1|532.5|533.3|532.7|531.3|530.7|528
1594821600000|2020-07-15 14:00:00|532.9|532.3|531.8|531.2|533.6|533|531.8|531.2|627
1594821900000|2020-07-15 14:05:00|531.7|531.1|531.1|530.5|531.7|531.1|530.3|529.7|681
1594822200000|2020-07-15 14:10:00|530.8|530.2|531.8|531.2|531.8|531.2|530.8|530.2|329
1594822500000|2020-07-15 14:15:00|531.9|531.3|532.7|532.1|532.8|532.2|531.8|531.2|425
1594822800000|2020-07-15 14:20:00|532.6|532|532.8|532.2|533.1|532.5|532.3|531.7|305
1594823100000|2020-07-15 14:25:00|532.9|532.3|533.6|533|534.1|533.5|532.8|532.2|794
1594823400000|2020-07-15 14:30:00|533.7|533.1|533.6|533|533.8|533.2|533.1|532.5|404
1594823700000|2020-07-15 14:35:00|533.3|532.7|534.3|533.7|534.3|533.7|533.3|532.7|401
1594824000000|2020-07-15 14:40:00|534.1|533.5|536.3|535.7|536.6|536|533.7|533.1|1670
1594824300000|2020-07-15 14:45:00|536.4|535.8|537.8|537.2|538.2|537.6|536.1|535.5|1255
1594824600000|2020-07-15 14:50:00|537.7|537.1|537.8|537.2|538.3|537.7|537.3|536.7|940
1594824900000|2020-07-15 14:55:00|538.1|537.5|538.1|537.5|538.3|537.7|537.7|537.1|382
1594825200000|2020-07-15 15:00:00|537.8|537.2|538.1|537.5|538.3|537.7|537.1|536.5|668
1594825500000|2020-07-15 15:05:00|538.2|537.6|538.6|538|539.1|538.5|538.1|537.5|555
1594825800000|2020-07-15 15:10:00|538.8|538.2|539.6|539|540.1|539.5|538.3|537.7|1176
1594826100000|2020-07-15 15:15:00|539.8|539.2|540.1|539.5|540.3|539.7|539.6|539|1145
1594826400000|2020-07-15 15:20:00|540.3|539.7|541.3|540.7|542.1|541.5|540.3|539.7|1466
1594826700000|2020-07-15 15:25:00|541.1|540.5|542.3|541.7|542.6|542|541.1|540.5|939
1594827000000|2020-07-15 15:30:00|542.6|542|543.8|543.2|544.8|544.2|542.1|541.5|1860
1594827300000|2020-07-15 15:35:00|543.6|543|545.1|544.5|545.1|544.5|543.6|543|956
1594827600000|2020-07-15 15:40:00|544.8|544.2|546.1|545.5|546.1|545.5|544.8|544.2|615
1594827900000|2020-07-15 15:45:00|545.9|545.3|546.3|545.7|546.8|546.2|545.8|545.2|1038
1594828200000|2020-07-15 15:50:00|546.1|545.5|545.8|545.2|546.4|545.8|545.1|544.5|884
1594828500000|2020-07-15 15:55:00|545.6|545|545.8|545.2|545.8|545.2|544.8|544.2|673
1594828800000|2020-07-15 16:00:00|545.4|544.8|545.1|544.5|546.3|545.7|544.8|544.2|1548
1594829100000|2020-07-15 16:05:00|545.3|544.7|544.4|543.8|545.8|545.2|543.3|542.7|1208
1594829400000|2020-07-15 16:10:00|544.5|543.9|545.2|544.6|545.3|544.7|544.3|543.7|486
1594829700000|2020-07-15 16:15:00|545.1|544.5|543.3|542.7|545.3|544.7|543.2|542.6|1175
1594830000000|2020-07-15 16:20:00|543.6|543|545|544.4|545.3|544.7|543.3|542.7|516
1594830300000|2020-07-15 16:25:00|545.1|544.5|544.9|544.3|545.8|545.2|544.6|544|544
1594830600000|2020-07-15 16:30:00|545|544.4|545.4|544.8|545.8|545.2|544.8|544.2|569
1594830900000|2020-07-15 16:35:00|545.5|544.9|545.5|544.9|545.8|545.2|545.3|544.7|339
1594831200000|2020-07-15 16:40:00|545.3|544.7|545.8|545.2|545.8|545.2|545.3|544.7|273
1594831500000|2020-07-15 16:45:00|545.5|544.9|545.5|544.9|545.8|545.2|545.3|544.7|423
1594831800000|2020-07-15 16:50:00|545.8|545.2|546.1|545.5|546.3|545.7|545.8|545.2|380
1594832100000|2020-07-15 16:55:00|546|545.4|546.3|545.7|546.5|545.9|545.8|545.2|310
1594832400000|2020-07-15 17:00:00|546.1|545.5|546.6|546|546.8|546.2|545.6|545|500
1594832700000|2020-07-15 17:05:00|546.3|545.7|546.3|545.7|546.6|546|546.1|545.5|251
1594833000000|2020-07-15 17:10:00|546.1|545.5|545.8|545.2|546.1|545.5|545.3|544.7|484
1594833300000|2020-07-15 17:15:00|546|545.4|545.6|545|546.1|545.5|545.3|544.7|410
1594833600000|2020-07-15 17:20:00|545.7|545.1|547.3|546.7|547.5|546.9|545.7|545.1|646
1594833900000|2020-07-15 17:25:00|547.5|546.9|547.5|546.9|547.8|547.2|547|546.4|432
1594834200000|2020-07-15 17:30:00|547.3|546.7|547.8|547.2|548.5|547.9|547.3|546.7|1017
1594834500000|2020-07-15 17:35:00|548|547.4|548.3|547.7|548.3|547.7|547.3|546.7|564
1594834800000|2020-07-15 17:40:00|548.5|547.9|549|548.4|549.3|548.7|548.5|547.9|584
1594835100000|2020-07-15 17:45:00|548.9|548.3|549|548.4|549.3|548.7|548|547.4|730
1594835400000|2020-07-15 17:50:00|549.3|548.7|549.8|549.2|550|549.4|548.5|547.9|916
1594835700000|2020-07-15 17:55:00|550|549.4|548.3|547.7|550|549.4|548|547.4|644
1594836000000|2020-07-15 18:00:00|548.5|547.9|549.3|548.7|549.3|548.7|548|547.4|765
1594836300000|2020-07-15 18:05:00|549|548.4|549.8|549.2|550.3|549.7|549|548.4|931
1594836600000|2020-07-15 18:10:00|550|549.4|551.8|551.2|552|551.4|549|548.4|2943
1594836900000|2020-07-15 18:15:00|552|551.4|551.8|551.2|552|551.4|551|550.4|1895
1594857600000|2020-07-16 00:00:00|550.2|549.6|549.3|548.7|550.2|549.6|549.3|548.7|553
1594857900000|2020-07-16 00:05:00|549.5|548.9|549.5|548.9|550.3|549.7|549.5|548.9|249
1594858200000|2020-07-16 00:10:00|549.3|548.7|548.8|548.2|549.3|548.7|547.3|546.7|732
1594858500000|2020-07-16 00:15:00|548.9|548.3|548.3|547.7|549.3|548.7|548.3|547.7|133
1594858800000|2020-07-16 00:20:00|548.4|547.8|548.4|547.8|548.5|547.9|548|547.4|86
1594859100000|2020-07-16 00:25:00|548.3|547.7|548.3|547.7|548.5|547.9|548|547.4|21
1594859400000|2020-07-16 00:30:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|29
1594859700000|2020-07-16 00:35:00|548.4|547.8|548.8|548.2|548.8|548.2|548.3|547.7|41
1594860000000|2020-07-16 00:40:00|548.7|548.1|549|548.4|549|548.4|548.5|547.9|29
1594860300000|2020-07-16 00:45:00|549.3|548.7|549|548.4|549.3|548.7|549|548.4|30
1594860600000|2020-07-16 00:50:00|549.3|548.7|549|548.4|549.3|548.7|548.8|548.2|65
1594860900000|2020-07-16 00:55:00|548.9|548.3|549|548.4|549.2|548.6|548.4|547.8|111
1594861200000|2020-07-16 01:00:00|548.8|548.2|549.8|549.2|549.8|549.2|548.8|548.2|92
1594861500000|2020-07-16 01:05:00|550|549.4|550|549.4|550.2|549.6|549.8|549.2|103
1594861800000|2020-07-16 01:10:00|550.2|549.6|550.2|549.6|550.3|549.7|550|549.4|31
1594862100000|2020-07-16 01:15:00|550|549.4|550.3|549.7|550.3|549.7|550|549.4|31
1594862400000|2020-07-16 01:20:00|550.2|549.6|550.3|549.7|550.3|549.7|550|549.4|43
1594862700000|2020-07-16 01:25:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|48
1594863000000|2020-07-16 01:30:00|550|549.4|550.3|549.7|550.5|549.9|550|549.4|28
1594863300000|2020-07-16 01:35:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|23
1594863600000|2020-07-16 01:40:00|550.3|549.7|550.1|549.5|550.3|549.7|550|549.4|8
1594863900000|2020-07-16 01:45:00|550.3|549.7|550.4|549.8|550.5|549.9|550.1|549.5|12
1594864200000|2020-07-16 01:50:00|550.3|549.7|550.2|549.6|550.3|549.7|550|549.4|20
1594864500000|2020-07-16 01:55:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|18
1594864800000|2020-07-16 02:00:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|27
1594865100000|2020-07-16 02:05:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|19
1594865400000|2020-07-16 02:10:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|20
1594865700000|2020-07-16 02:15:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|79
1594866000000|2020-07-16 02:20:00|||||||||39
1594866300000|2020-07-16 02:25:00|551.2|550.6|550.5|549.9|551.2|550.6|550.5|549.9|29
1594866600000|2020-07-16 02:30:00|550.7|550.1|551.2|550.6|551.3|550.7|550.7|550.1|63
1594866900000|2020-07-16 02:35:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|17
1594867200000|2020-07-16 02:40:00|551|550.4|551|550.4|551|550.4|550.8|550.2|33
1594867500000|2020-07-16 02:45:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|31
1594867800000|2020-07-16 02:50:00|||||||||6
1594868100000|2020-07-16 02:55:00|||||||||4
1594868400000|2020-07-16 03:00:00|552|551.4|551.8|551.2|552|551.4|551.8|551.2|11
1594868700000|2020-07-16 03:05:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|22
1594869000000|2020-07-16 03:10:00|551.3|550.7|551.5|550.9|551.8|551.2|551.3|550.7|52
1594869300000|2020-07-16 03:15:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|17
1594869600000|2020-07-16 03:20:00|551.7|551.1|550.4|549.8|551.8|551.2|549.3|548.7|168
1594869900000|2020-07-16 03:25:00|550.5|549.9|550.8|550.2|550.9|550.3|550.5|549.9|25
1594870200000|2020-07-16 03:30:00|550.5|549.9|550.4|549.8|551.5|550.9|550.4|549.8|36
1594870500000|2020-07-16 03:35:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|10
1594870800000|2020-07-16 03:40:00|||||||||4
1594871100000|2020-07-16 03:45:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|15
1594871400000|2020-07-16 03:50:00|550.3|549.7|550.3|549.7|550.3|549.7|550.3|549.7|29
1594871700000|2020-07-16 03:55:00|||||||||5
1594872000000|2020-07-16 04:00:00|||||||||7
1594872300000|2020-07-16 04:05:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|77
1594872600000|2020-07-16 04:10:00|550.8|550.2|550.8|550.2|551.3|550.7|550.5|549.9|17
1594872900000|2020-07-16 04:15:00|550.9|550.3|550.5|549.9|551|550.4|550.5|549.9|43
1594873200000|2020-07-16 04:20:00|||||||||1
1594873500000|2020-07-16 04:25:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|8
1594873800000|2020-07-16 04:30:00|550.5|549.9|550|549.4|550.5|549.9|549.9|549.3|33
1594874100000|2020-07-16 04:35:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|84
1594874400000|2020-07-16 04:40:00|549.9|549.3|549.3|548.7|549.9|549.3|549.3|548.7|10
1594874700000|2020-07-16 04:45:00|549|548.4|549.8|549.2|550|549.4|548.5|547.9|168
1594875000000|2020-07-16 04:50:00|550|549.4|550|549.4|550|549.4|550|549.4|17
1594875300000|2020-07-16 04:55:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|16
1594875600000|2020-07-16 05:00:00|549.9|549.3|550|549.4|550.3|549.7|549.9|549.3|17
1594875900000|2020-07-16 05:05:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|24
1594876200000|2020-07-16 05:10:00|550|549.4|550|549.4|550|549.4|549.9|549.3|16
1594876500000|2020-07-16 05:15:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|28
1594876800000|2020-07-16 05:20:00|550.3|549.7|550.3|549.7|550.3|549.7|550.3|549.7|13
1594877100000|2020-07-16 05:25:00|550.2|549.6|549.8|549.2|550.2|549.6|549.8|549.2|27
1594877400000|2020-07-16 05:30:00|550|549.4|550|549.4|550.3|549.7|549.8|549.2|46
1594877700000|2020-07-16 05:35:00|550.1|549.5|549.8|549.2|550.3|549.7|549.8|549.2|38
1594878000000|2020-07-16 05:40:00|550|549.4|550|549.4|550|549.4|549.9|549.3|23
1594878300000|2020-07-16 05:45:00|550.3|549.7|550.3|549.7|550.3|549.7|550|549.4|43
1594878600000|2020-07-16 05:50:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|50
1594878900000|2020-07-16 05:55:00|550.4|549.8|550.8|550.2|550.8|550.2|550.3|549.7|66
1594879200000|2020-07-16 06:00:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|19
1594879500000|2020-07-16 06:05:00|550.5|549.9|550.3|549.7|550.7|550.1|550.3|549.7|14
1594879800000|2020-07-16 06:10:00|550.4|549.8|550.5|549.9|551|550.4|550.4|549.8|57
1594880100000|2020-07-16 06:15:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|13
1594880400000|2020-07-16 06:20:00|550|549.4|550.9|550.3|551|550.4|550|549.4|100
1594880700000|2020-07-16 06:25:00|550.7|550.1|550.3|549.7|550.7|550.1|550.3|549.7|19
1594881000000|2020-07-16 06:30:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|18
1594881300000|2020-07-16 06:35:00|550|549.4|549.8|549.2|550.7|550.1|549.8|549.2|45
1594881600000|2020-07-16 06:40:00|550|549.4|549.3|548.7|550|549.4|549.3|548.7|88
1594881900000|2020-07-16 06:45:00|548.9|548.3|549.3|548.7|549.5|548.9|548|547.4|260
1594882200000|2020-07-16 06:50:00|549.2|548.6|550.9|550.3|550.9|550.3|549.2|548.6|210
1594882500000|2020-07-16 06:55:00|550.8|550.2|550.3|549.7|551|550.4|550.3|549.7|28
1594882800000|2020-07-16 07:00:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|29
1594883100000|2020-07-16 07:05:00|549.9|549.3|549.8|549.2|550|549.4|549.5|548.9|48
1594883400000|2020-07-16 07:10:00|549.7|549.1|549.5|548.9|549.8|549.2|549.2|548.6|64
1594883700000|2020-07-16 07:15:00|549.3|548.7|549.5|548.9|549.5|548.9|549|548.4|46
1594884000000|2020-07-16 07:20:00|549.3|548.7|548.8|548.2|549.3|548.7|548.5|547.9|185
1594884300000|2020-07-16 07:25:00|548.5|547.9|548.4|547.8|548.8|548.2|548.3|547.7|30
1594884600000|2020-07-16 07:30:00|548.3|547.7|548|547.4|549.2|548.6|546.8|546.2|653
1594884900000|2020-07-16 07:35:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|281
1594885200000|2020-07-16 07:40:00|548|547.4|547|546.4|548|547.4|546.9|546.3|170
1594885500000|2020-07-16 07:45:00|546.9|546.3|547|546.4|547.5|546.9|546.9|546.3|158
1594885800000|2020-07-16 07:50:00|547.2|546.6|547.5|546.9|547.8|547.2|547.2|546.6|70
1594886100000|2020-07-16 07:55:00|547|546.4|547|546.4|547.4|546.8|547|546.4|65
1594886400000|2020-07-16 08:00:00|546.8|546.2|547.5|546.9|547.5|546.9|546.8|546.2|39
1594886700000|2020-07-16 08:05:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|40
1594887000000|2020-07-16 08:10:00|547.5|546.9|547.8|547.2|547.8|547.2|547|546.4|146
1594887300000|2020-07-16 08:15:00|547.7|547.1|547.5|546.9|547.8|547.2|547.5|546.9|39
1594887600000|2020-07-16 08:20:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|14
1594887900000|2020-07-16 08:25:00|548|547.4|548.5|547.9|548.8|548.2|548|547.4|119
1594888200000|2020-07-16 08:30:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|19
1594888500000|2020-07-16 08:35:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|45
1594888800000|2020-07-16 08:40:00|547.7|547.1|547.8|547.2|548.3|547.7|547.7|547.1|36
1594889100000|2020-07-16 08:45:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|12
1594889400000|2020-07-16 08:50:00|548|547.4|548|547.4|548.3|547.7|548|547.4|43
1594889700000|2020-07-16 08:55:00|||||||||1
1594890000000|2020-07-16 09:00:00|547.8|547.2|548|547.4|548|547.4|547.5|546.9|21
1594890300000|2020-07-16 09:05:00|547.8|547.2|548|547.4|548|547.4|547.5|546.9|179
1594890600000|2020-07-16 09:10:00|548.5|547.9|548.3|547.7|548.7|548.1|548|547.4|279
1594890900000|2020-07-16 09:15:00|548.2|547.6|548.3|547.7|548.5|547.9|548|547.4|38
1594891200000|2020-07-16 09:20:00|548.2|547.6|547.8|547.2|548.3|547.7|547.5|546.9|95
1594891500000|2020-07-16 09:25:00|548|547.4|547.8|547.2|548.2|547.6|547.6|547|190
1594891800000|2020-07-16 09:30:00|547.7|547.1|547.6|547|547.8|547.2|547.5|546.9|17
1594892100000|2020-07-16 09:35:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|132
1594892400000|2020-07-16 09:40:00|547.4|546.8|548.3|547.7|548.3|547.7|547.3|546.7|60
1594892700000|2020-07-16 09:45:00|548.5|547.9|549.2|548.6|549.6|549|548.3|547.7|283
1594893000000|2020-07-16 09:50:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|51
1594893300000|2020-07-16 09:55:00|549.3|548.7|550.6|550|551.3|550.7|549.3|548.7|233
1594893600000|2020-07-16 10:00:00|550.8|550.2|550.6|550|550.8|550.2|550.3|549.7|172
1594893900000|2020-07-16 10:05:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|31
1594894200000|2020-07-16 10:10:00|549.8|549.2|549.1|548.5|549.8|549.2|548.8|548.2|127
1594894500000|2020-07-16 10:15:00|548.8|548.2|548.1|547.5|548.8|548.2|548.1|547.5|121
1594894800000|2020-07-16 10:20:00|547.8|547.2|548.1|547.5|548.2|547.6|547.8|547.2|164
1594895100000|2020-07-16 10:25:00|547.8|547.2|548.1|547.5|548.3|547.7|547.8|547.2|141
1594895400000|2020-07-16 10:30:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|76
1594895700000|2020-07-16 10:35:00|548.3|547.7|548.1|547.5|548.3|547.7|548.1|547.5|34
1594896000000|2020-07-16 10:40:00|548.3|547.7|548.2|547.6|548.6|548|548.2|547.6|88
1594896300000|2020-07-16 10:45:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|65
1594896600000|2020-07-16 10:50:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|96
1594896900000|2020-07-16 10:55:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|94
1594897200000|2020-07-16 11:00:00|547.9|547.3|548.3|547.7|548.3|547.7|547.8|547.2|45
1594897500000|2020-07-16 11:05:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|40
1594897800000|2020-07-16 11:10:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|69
1594898100000|2020-07-16 11:15:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|16
1594898400000|2020-07-16 11:20:00|||||||||5
1594898700000|2020-07-16 11:25:00|548.2|547.6|547.6|547|548.3|547.7|547.6|547|90
1594899000000|2020-07-16 11:30:00|547.3|546.7|547.8|547.2|547.8|547.2|547.1|546.5|222
1594899300000|2020-07-16 11:35:00|547.6|547|548.3|547.7|548.3|547.7|547.6|547|92
1594899600000|2020-07-16 11:40:00|548.2|547.6|547.6|547|548.2|547.6|547.5|546.9|126
1594899900000|2020-07-16 11:45:00|547.5|546.9|548.1|547.5|548.3|547.7|547.3|546.7|63
1594900200000|2020-07-16 11:50:00|547.8|547.2|547.3|546.7|548|547.4|547.3|546.7|94
1594900500000|2020-07-16 11:55:00|547.2|546.6|547|546.4|547.6|547|546.8|546.2|187
1594900800000|2020-07-16 12:00:00|547.1|546.5|546.8|546.2|547.1|546.5|546.2|545.6|184
1594901100000|2020-07-16 12:05:00|546.7|546.1|545.6|545|546.8|546.2|545.6|545|480
1594901400000|2020-07-16 12:10:00|545.4|544.8|544.6|544|545.6|545|543.9|543.3|519
1594901700000|2020-07-16 12:15:00|544.7|544.1|544.1|543.5|545.1|544.5|543.9|543.3|525
1594902000000|2020-07-16 12:20:00|544|543.4|545.2|544.6|545.5|544.9|543.9|543.3|398
1594902300000|2020-07-16 12:25:00|545.1|544.5|545.9|545.3|545.9|545.3|544.9|544.3|88
1594902600000|2020-07-16 12:30:00|546.3|545.7|546.1|545.5|546.6|546|545.6|545|314
1594902900000|2020-07-16 12:35:00|546.6|546|546.4|545.8|546.9|546.3|545.6|545|663
1594903200000|2020-07-16 12:40:00|546.2|545.6|546.6|546|547.6|547|546.2|545.6|314
1594906200000|2020-07-16 13:30:00|547.8|547.2|544.9|544.3|548|547.4|544.9|544.3|2453
1594906500000|2020-07-16 13:35:00|545.1|544.5|542.9|542.3|545.1|544.5|542.9|542.3|1853
1594906800000|2020-07-16 13:40:00|542.7|542.1|542.4|541.8|544.1|543.5|541.6|541|1430
1594907100000|2020-07-16 13:45:00|542.6|542|543.1|542.5|543.9|543.3|542.4|541.8|801
1594907400000|2020-07-16 13:50:00|542.9|542.3|542.1|541.5|543.1|542.5|541.9|541.3|1075
1594907700000|2020-07-16 13:55:00|541.9|541.3|542.1|541.5|542.9|542.3|541.6|541|545
1594908000000|2020-07-16 14:00:00|542.4|541.8|543.9|543.3|543.9|543.3|542.4|541.8|960
1594908300000|2020-07-16 14:05:00|544.1|543.5|543.9|543.3|544.4|543.8|543.4|542.8|723
1594908600000|2020-07-16 14:10:00|543.6|543|543.9|543.3|544.4|543.8|543.6|543|665
1594908900000|2020-07-16 14:15:00|543.6|543|544.6|544|544.9|544.3|543.6|543|1051
1594909200000|2020-07-16 14:20:00|544.5|543.9|546.1|545.5|546.1|545.5|544.4|543.8|688
1594909500000|2020-07-16 14:25:00|546|545.4|545.4|544.8|546.1|545.5|544.9|544.3|624
1594909800000|2020-07-16 14:30:00|545.3|544.7|544.4|543.8|545.3|544.7|544.1|543.5|1036
1594910100000|2020-07-16 14:35:00|544.1|543.5|543.6|543|544.4|543.8|542.9|542.3|975
1594910400000|2020-07-16 14:40:00|543.4|542.8|542.1|541.5|543.4|542.8|542.1|541.5|615
1594910700000|2020-07-16 14:45:00|541.9|541.3|542.6|542|542.9|542.3|541.9|541.3|720
1594911000000|2020-07-16 14:50:00|542.4|541.8|541.9|541.3|542.6|542|541.6|541|769
1594911300000|2020-07-16 14:55:00|542|541.4|541.1|540.5|542.6|542|540.9|540.3|786
1594911600000|2020-07-16 15:00:00|541.4|540.8|541.9|541.3|542.1|541.5|541.1|540.5|557
1594911900000|2020-07-16 15:05:00|541.6|541|541.4|540.8|541.9|541.3|541.1|540.5|519
1594912200000|2020-07-16 15:10:00|541.6|541|542.4|541.8|542.6|542|541.4|540.8|362
1594912500000|2020-07-16 15:15:00|542.3|541.7|541.4|540.8|542.4|541.8|541.2|540.6|990
1594912800000|2020-07-16 15:20:00|541.5|540.9|541.6|541|541.9|541.3|541.4|540.8|338
1594913100000|2020-07-16 15:25:00|541.7|541.1|540.4|539.8|541.7|541.1|539.6|539|729
1594913400000|2020-07-16 15:30:00|540.2|539.6|537.7|537.1|540.2|539.6|536.7|536.1|1757
1594913700000|2020-07-16 15:35:00|537.5|536.9|538.9|538.3|538.9|538.3|537.4|536.8|1535
1594914000000|2020-07-16 15:40:00|538.8|538.2|538.9|538.3|538.9|538.3|537.7|537.1|886
1594914300000|2020-07-16 15:45:00|538.7|538.1|538.4|537.8|538.9|538.3|538.2|537.6|569
1594914600000|2020-07-16 15:50:00|538.5|537.9|538.2|537.6|538.7|538.1|538.2|537.6|877
1594914900000|2020-07-16 15:55:00|537.9|537.3|537.4|536.8|537.9|537.3|537.2|536.6|527
1594915200000|2020-07-16 16:00:00|537.2|536.6|536.7|536.1|537.4|536.8|536.2|535.6|757
1594915500000|2020-07-16 16:05:00|536.9|536.3|537.4|536.8|537.7|537.1|536.7|536.1|459
1594915800000|2020-07-16 16:10:00|537.2|536.6|538.2|537.6|538.2|537.6|537.2|536.6|179
1594916100000|2020-07-16 16:15:00|538.7|538.1|538.7|538.1|539.2|538.6|538.4|537.8|824
1594916400000|2020-07-16 16:20:00|538.4|537.8|538.7|538.1|538.9|538.3|538.2|537.6|507
1594916700000|2020-07-16 16:25:00|538.5|537.9|538.4|537.8|538.7|538.1|537.7|537.1|287
1594917000000|2020-07-16 16:30:00|538.3|537.7|537.2|536.6|538.4|537.8|537.2|536.6|283
1594917300000|2020-07-16 16:35:00|536.9|536.3|537.9|537.3|537.9|537.3|536.9|536.3|367
1594917600000|2020-07-16 16:40:00|538.2|537.6|537.5|536.9|538.4|537.8|536.9|536.3|347
1594917900000|2020-07-16 16:45:00|537.4|536.8|537.7|537.1|537.9|537.3|537.2|536.6|217
1594918200000|2020-07-16 16:50:00|537.8|537.2|538.2|537.6|538.2|537.6|537.7|537.1|248
1594918500000|2020-07-16 16:55:00|537.9|537.3|537.7|537.1|537.9|537.3|537.7|537.1|368
1594918800000|2020-07-16 17:00:00|537.9|537.3|536.2|535.6|538.2|537.6|535.7|535.1|911
1594919100000|2020-07-16 17:05:00|536|535.4|536.2|535.6|536.4|535.8|535.9|535.3|214
1594919400000|2020-07-16 17:10:00|536.4|535.8|535.4|534.8|536.4|535.8|535.4|534.8|362
1594919700000|2020-07-16 17:15:00|535.5|534.9|535.7|535.1|535.9|535.3|535.4|534.8|548
1594920000000|2020-07-16 17:20:00|535.9|535.3|535.4|534.8|535.9|535.3|535.2|534.6|379
1594920300000|2020-07-16 17:25:00|535.2|534.6|535.2|534.6|535.7|535.1|534.9|534.3|287
1594920600000|2020-07-16 17:30:00|535.3|534.7|534.9|534.3|535.4|534.8|534.9|534.3|290
1594920900000|2020-07-16 17:35:00|534.7|534.1|534.7|534.1|535.2|534.6|534.4|533.8|414
1594921200000|2020-07-16 17:40:00|534.9|534.3|535.7|535.1|536|535.4|534.4|533.8|502
1594921500000|2020-07-16 17:45:00|535.4|534.8|535.2|534.6|535.7|535.1|534.9|534.3|236
1594921800000|2020-07-16 17:50:00|534.9|534.3|535|534.4|535.3|534.7|534.9|534.3|299
1594922100000|2020-07-16 17:55:00|535.1|534.5|535.7|535.1|536.2|535.6|534.9|534.3|1143
1594922400000|2020-07-16 18:00:00|535.8|535.2|535.4|534.8|536.2|535.6|535.2|534.6|584
1594922700000|2020-07-16 18:05:00|535.2|534.6|535.9|535.3|535.9|535.3|534.9|534.3|833
1594923000000|2020-07-16 18:10:00|535.7|535.1|535.9|535.3|536.4|535.8|535.4|534.8|1656
1594923300000|2020-07-16 18:15:00|536.2|535.6|536.3|535.7|536.4|535.8|535.7|535.1|934
1594944000000|2020-07-17 00:00:00|536.4|535.8|537.4|536.8|537.5|536.9|536.2|535.6|324
1594944300000|2020-07-17 00:05:00|537.5|536.9|537.7|537.1|537.9|537.3|537.4|536.8|107
1594944600000|2020-07-17 00:10:00|537.8|537.2|537.9|537.3|538|537.4|537.7|537.1|71
1594944900000|2020-07-17 00:15:00|538|537.4|538|537.4|538.2|537.6|537.9|537.3|116
1594945200000|2020-07-17 00:20:00|537.9|537.3|537.9|537.3|538|537.4|537.9|537.3|58
1594945500000|2020-07-17 00:25:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|48
1594945800000|2020-07-17 00:30:00|||||||||35
1594946100000|2020-07-17 00:35:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|56
1594946400000|2020-07-17 00:40:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|29
1594946700000|2020-07-17 00:45:00|538.5|537.9|538.7|538.1|538.9|538.3|538.5|537.9|95
1594947000000|2020-07-17 00:50:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|21
1594947300000|2020-07-17 00:55:00|538.3|537.7|538.7|538.1|538.7|538.1|538.3|537.7|32
1594947600000|2020-07-17 01:00:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|20
1594947900000|2020-07-17 01:05:00|538.3|537.7|538.4|537.8|538.4|537.8|538.3|537.7|27
1594948200000|2020-07-17 01:10:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|9
1594948500000|2020-07-17 01:15:00|538.3|537.7|538.2|537.6|538.3|537.7|538.2|537.6|10
1594948800000|2020-07-17 01:20:00|||||||||2
1594949100000|2020-07-17 01:25:00|538.5|537.9|538.5|537.9|538.5|537.9|538.4|537.8|17
1594949400000|2020-07-17 01:30:00|||||||||4
1594949700000|2020-07-17 01:35:00|||||||||4
1594950000000|2020-07-17 01:40:00|||||||||7
1594950300000|2020-07-17 01:45:00|538.7|538.1|538.8|538.2|539|538.4|538.7|538.1|24
1594950600000|2020-07-17 01:50:00|538.7|538.1|539|538.4|539|538.4|538.2|537.6|81
1594950900000|2020-07-17 01:55:00|539.2|538.6|539.7|539.1|540.7|540.1|539|538.4|744
1594951200000|2020-07-17 02:00:00|539.6|539|539|538.4|539.7|539.1|538.4|537.8|112
1594951500000|2020-07-17 02:05:00|539.1|538.5|539.1|538.5|539.1|538.5|538.2|537.6|83
1594951800000|2020-07-17 02:10:00|539|538.4|539.4|538.8|539.5|538.9|539|538.4|28
1594952100000|2020-07-17 02:15:00|539.5|538.9|539.5|538.9|539.5|538.9|539.2|538.6|10
1594952400000|2020-07-17 02:20:00|539.6|539|539.5|538.9|539.6|539|539.4|538.8|13
1594952700000|2020-07-17 02:25:00|539.4|538.8|539.6|539|539.6|539|539.4|538.8|14
1594953000000|2020-07-17 02:30:00|539.5|538.9|539.8|539.2|539.9|539.3|539.4|538.8|39
1594953300000|2020-07-17 02:35:00|539.7|539.1|540.1|539.5|540.1|539.5|539.7|539.1|6
1594953600000|2020-07-17 02:40:00|540|539.4|540|539.4|540.1|539.5|539.9|539.3|25
1594953900000|2020-07-17 02:45:00|||||||||2
1594954200000|2020-07-17 02:50:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|30
1594954500000|2020-07-17 02:55:00|539.8|539.2|539.7|539.1|539.8|539.2|539.7|539.1|6
1594954800000|2020-07-17 03:00:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|16
1594955100000|2020-07-17 03:05:00|||||||||7
1594955400000|2020-07-17 03:10:00|539.6|539|539.5|538.9|539.6|539|539.4|538.8|9
1594955700000|2020-07-17 03:15:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|8
1594956000000|2020-07-17 03:20:00|||||||||4
1594956300000|2020-07-17 03:25:00|539.6|539|538.7|538.1|539.6|539|538.6|538|117
1594956600000|2020-07-17 03:30:00|539.2|538.6|539.1|538.5|540.1|539.5|538.8|538.2|146
1594956900000|2020-07-17 03:35:00|539.2|538.6|538.7|538.1|539.2|538.6|538.7|538.1|8
1594957200000|2020-07-17 03:40:00|||||||||10
1594957500000|2020-07-17 03:45:00|538.8|538.2|538.7|538.1|539|538.4|538|537.4|86
1594957800000|2020-07-17 03:50:00|538.5|537.9|538.6|538|538.7|538.1|538.5|537.9|13
1594958100000|2020-07-17 03:55:00|538.5|537.9|538.6|538|538.7|538.1|538.5|537.9|9
1594958400000|2020-07-17 04:00:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|3
1594958700000|2020-07-17 04:05:00|||||||||1
1594959000000|2020-07-17 04:10:00|||||||||1
1594959300000|2020-07-17 04:15:00|538.8|538.2|538.8|538.2|539|538.4|538.7|538.1|3
1594959600000|2020-07-17 04:20:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|14
1594960200000|2020-07-17 04:30:00|538.8|538.2|538.7|538.1|538.8|538.2|538.5|537.9|7
1594960500000|2020-07-17 04:35:00|||||||||1
1594960800000|2020-07-17 04:40:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|14
1594961100000|2020-07-17 04:45:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|2
1594961400000|2020-07-17 04:50:00|||||||||1
1594961700000|2020-07-17 04:55:00|||||||||2
1594962000000|2020-07-17 05:00:00|||||||||6
1594962300000|2020-07-17 05:05:00|||||||||1
1594962600000|2020-07-17 05:10:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|7
1594962900000|2020-07-17 05:15:00|||||||||2
1594963200000|2020-07-17 05:20:00|||||||||1
1594963500000|2020-07-17 05:25:00|538.5|537.9|538.5|537.9|538.6|538|538.2|537.6|41
1594963800000|2020-07-17 05:30:00|538.2|537.6|538.5|537.9|538.5|537.9|538.2|537.6|17
1594964100000|2020-07-17 05:35:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|19
1594964400000|2020-07-17 05:40:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|19
1594964700000|2020-07-17 05:45:00|||||||||6
1594965000000|2020-07-17 05:50:00|538.2|537.6|538.5|537.9|538.5|537.9|538.2|537.6|6
1594965300000|2020-07-17 05:55:00|538.2|537.6|538.2|537.6|538.5|537.9|538.2|537.6|12
1594965600000|2020-07-17 06:00:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|8
1594965900000|2020-07-17 06:05:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|8
1594966200000|2020-07-17 06:10:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|8
1594966500000|2020-07-17 06:15:00|538.8|538.2|539|538.4|539|538.4|538.7|538.1|8
1594966800000|2020-07-17 06:20:00|539.1|538.5|539.5|538.9|539.5|538.9|539|538.4|64
1594967400000|2020-07-17 06:30:00|539.2|538.6|539.2|538.6|539.5|538.9|539|538.4|25
1594967700000|2020-07-17 06:35:00|539.7|539.1|539.7|539.1|540.1|539.5|539.5|538.9|48
1594968000000|2020-07-17 06:40:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|198
1594968300000|2020-07-17 06:45:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|8
1594968600000|2020-07-17 06:50:00|539.6|539|539.5|538.9|539.7|539.1|539.5|538.9|27
1594968900000|2020-07-17 06:55:00|539.6|539|540|539.4|540|539.4|539.6|539|45
1594969200000|2020-07-17 07:00:00|539.9|539.3|540|539.4|540.1|539.5|539.5|538.9|103
1594969500000|2020-07-17 07:05:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|16
1594969800000|2020-07-17 07:10:00|539.6|539|540.2|539.6|540.2|539.6|539.6|539|14
1594970100000|2020-07-17 07:15:00|540|539.4|540.2|539.6|540.5|539.9|540|539.4|94
1594970400000|2020-07-17 07:20:00|540.1|539.5|540.3|539.7|540.7|540.1|540.1|539.5|121
1594970700000|2020-07-17 07:25:00|540.2|539.6|540.2|539.6|540.2|539.6|540|539.4|26
1594971000000|2020-07-17 07:30:00|540.1|539.5|540|539.4|540.1|539.5|539.7|539.1|21
1594971300000|2020-07-17 07:35:00|539.7|539.1|538.7|538.1|539.7|539.1|538.5|537.9|107
1594971600000|2020-07-17 07:40:00|538.8|538.2|539|538.4|539|538.4|538.6|538|65
1594971900000|2020-07-17 07:45:00|539.1|538.5|539.2|538.6|539.5|538.9|538.7|538.1|79
1594972200000|2020-07-17 07:50:00|539|538.4|539|538.4|539|538.4|538.7|538.1|36
1594972500000|2020-07-17 07:55:00|538.5|537.9|538.5|537.9|538.5|537.9|538.2|537.6|51
1594972800000|2020-07-17 08:00:00|538.2|537.6|538.7|538.1|538.7|538.1|538.2|537.6|35
1594973100000|2020-07-17 08:05:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|15
1594973400000|2020-07-17 08:10:00|539|538.4|539.2|538.6|539.5|538.9|539|538.4|24
1594973700000|2020-07-17 08:15:00|539.3|538.7|539|538.4|539.5|538.9|539|538.4|33
1594974000000|2020-07-17 08:20:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|6
1594974300000|2020-07-17 08:25:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|6
1594974600000|2020-07-17 08:30:00|539.2|538.6|539.2|538.6|539.8|539.2|539.2|538.6|75
1594974900000|2020-07-17 08:35:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|7
1594975200000|2020-07-17 08:40:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|22
1594975500000|2020-07-17 08:45:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|33
1594975800000|2020-07-17 08:50:00|539.2|538.6|539|538.4|539.4|538.8|538.9|538.3|25
1594976100000|2020-07-17 08:55:00|539.2|538.6|539.5|538.9|539.5|538.9|539.2|538.6|12
1594976400000|2020-07-17 09:00:00|538.8|538.2|538.6|538|539.1|538.5|538.2|537.6|280
1594976700000|2020-07-17 09:05:00|538.7|538.1|537.9|537.3|538.7|538.1|537.7|537.1|65
1594977000000|2020-07-17 09:10:00|537.7|537.1|537|536.4|537.7|537.1|536.7|536.1|88
1594977300000|2020-07-17 09:15:00|536.9|536.3|534.7|534.1|536.9|536.3|534.3|533.7|337
1594977600000|2020-07-17 09:20:00|534.8|534.2|534.5|533.9|534.8|534.2|534.2|533.6|137
1594977900000|2020-07-17 09:25:00|534.6|534|534|533.4|534.7|534.1|533.8|533.2|142
1594978200000|2020-07-17 09:30:00|534.2|533.6|533.8|533.2|534.3|533.7|533.7|533.1|31
1594978500000|2020-07-17 09:35:00|533.7|533.1|533.5|532.9|534|533.4|533.5|532.9|40
1594978800000|2020-07-17 09:40:00|533.7|533.1|535.1|534.5|535.2|534.6|533.6|533|188
1594979100000|2020-07-17 09:45:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|49
1594979400000|2020-07-17 09:50:00|535.5|534.9|535.5|534.9|535.8|535.2|535.5|534.9|26
1594979700000|2020-07-17 09:55:00|535.3|534.7|535.3|534.7|535.5|534.9|535.3|534.7|28
1594980000000|2020-07-17 10:00:00|535.5|534.9|535.5|534.9|535.8|535.2|535.5|534.9|33
1594980300000|2020-07-17 10:05:00|535.6|535|535.8|535.2|536|535.4|535.5|534.9|39
1594980600000|2020-07-17 10:10:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|40
1594980900000|2020-07-17 10:15:00|535.5|534.9|535.5|534.9|535.5|534.9|535.3|534.7|24
1594981200000|2020-07-17 10:20:00|535.6|535|535.5|534.9|535.6|535|535.5|534.9|19
1594981500000|2020-07-17 10:25:00|535.8|535.2|535.5|534.9|536.3|535.7|535.5|534.9|114
1594981800000|2020-07-17 10:30:00|535.8|535.2|535.5|534.9|535.8|535.2|535.5|534.9|47
1594982100000|2020-07-17 10:35:00|535.8|535.2|535.8|535.2|536|535.4|535.3|534.7|111
1594982400000|2020-07-17 10:40:00|536|535.4|535|534.4|536|535.4|535|534.4|98
1594982700000|2020-07-17 10:45:00|535.1|534.5|535|534.4|535.3|534.7|535|534.4|56
1594983000000|2020-07-17 10:50:00|535.1|534.5|535.5|534.9|535.5|534.9|535.1|534.5|19
1594983300000|2020-07-17 10:55:00|535.7|535.1|535.8|535.2|535.8|535.2|535.5|534.9|15
1594983600000|2020-07-17 11:00:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|21
1594983900000|2020-07-17 11:05:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|37
1594984200000|2020-07-17 11:10:00|535|534.4|535|534.4|535|534.4|534.9|534.3|7
1594984500000|2020-07-17 11:15:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|11
1594984800000|2020-07-17 11:20:00|535.8|535.2|535.5|534.9|535.8|535.2|535.5|534.9|38
1594985100000|2020-07-17 11:25:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|34
1594985400000|2020-07-17 11:30:00|535.5|534.9|535.8|535.2|536.4|535.8|535.5|534.9|138
1594985700000|2020-07-17 11:35:00|535.6|535|536|535.4|536|535.4|535.6|535|12
1594986000000|2020-07-17 11:40:00|536.3|535.7|536.5|535.9|536.8|536.2|536.3|535.7|123
1594986300000|2020-07-17 11:45:00|536.3|535.7|536.3|535.7|536.7|536.1|536.3|535.7|36
1594986600000|2020-07-17 11:50:00|536.8|536.2|537.4|536.8|537.5|536.9|536.5|535.9|279
1594986900000|2020-07-17 11:55:00|537.3|536.7|537.7|537.1|537.7|537.1|537.3|536.7|38
1594987200000|2020-07-17 12:00:00|537.8|537.2|537.5|536.9|537.8|537.2|537.3|536.7|59
1594987500000|2020-07-17 12:05:00|537|536.4|537.3|536.7|537.3|536.7|536.8|536.2|92
1594987800000|2020-07-17 12:10:00|537.2|536.6|537|536.4|537.5|536.9|537|536.4|143
1594988100000|2020-07-17 12:15:00|537.3|536.7|537.3|536.7|537.7|537.1|537.3|536.7|105
1594988400000|2020-07-17 12:20:00|537|536.4|536.8|536.2|537.4|536.8|536.8|536.2|51
1594988700000|2020-07-17 12:25:00|536.5|535.9|536.7|536.1|537|536.4|536.3|535.7|57
1594989000000|2020-07-17 12:30:00|536.6|536|536.7|536.1|537.5|536.9|536.5|535.9|134
1594989300000|2020-07-17 12:35:00|536.8|536.2|537.2|536.6|537.2|536.6|536.7|536.1|43
1594989600000|2020-07-17 12:40:00|537.5|536.9|537.2|536.6|537.7|537.1|537.1|536.5|101
1594992600000|2020-07-17 13:30:00|537.5|536.9|538.7|538.1|539|538.4|537.2|536.6|1985
1594992900000|2020-07-17 13:35:00|539|538.4|538|537.4|539|538.4|536.2|535.6|1399
1594993200000|2020-07-17 13:40:00|538.1|537.5|539.2|538.6|539.5|538.9|538|537.4|443
1594993500000|2020-07-17 13:45:00|539.4|538.8|538.7|538.1|539.7|539.1|538.7|538.1|488
1594993800000|2020-07-17 13:50:00|538.9|538.3|536.2|535.6|538.9|538.3|535.7|535.1|942
1594994100000|2020-07-17 13:55:00|536|535.4|536.7|536.1|537.2|536.6|536|535.4|308
1594994400000|2020-07-17 14:00:00|536.5|535.9|537.2|536.6|537.5|536.9|536.5|535.9|353
1594994700000|2020-07-17 14:05:00|537.4|536.8|537|536.4|537.5|536.9|537|536.4|271
1594995000000|2020-07-17 14:10:00|536.7|536.1|532.3|531.7|537|536.4|532.2|531.6|2200
1594995300000|2020-07-17 14:15:00|532.1|531.5|532.7|532.1|533.2|532.6|531.5|530.9|962
1594995600000|2020-07-17 14:20:00|533|532.4|534.2|533.6|534.2|533.6|532.8|532.2|729
1594995900000|2020-07-17 14:25:00|534.1|533.5|533.5|532.9|534.2|533.6|533.2|532.6|342
1594996200000|2020-07-17 14:30:00|533.7|533.1|534.2|533.6|534.2|533.6|533.2|532.6|455
1594996500000|2020-07-17 14:35:00|534.3|533.7|533.5|532.9|534.3|533.7|532.8|532.2|263
1594996800000|2020-07-17 14:40:00|533.3|532.7|533.7|533.1|534|533.4|533|532.4|486
1594997100000|2020-07-17 14:45:00|534|533.4|534|533.4|534.2|533.6|533.5|532.9|245
1594997400000|2020-07-17 14:50:00|534.2|533.6|534|533.4|534.2|533.6|533.7|533.1|245
1594997700000|2020-07-17 14:55:00|533.7|533.1|533.5|532.9|533.7|533.1|533.2|532.6|332
1594998000000|2020-07-17 15:00:00|533.2|532.6|534.2|533.6|534.5|533.9|533|532.4|446
1594998300000|2020-07-17 15:05:00|534|533.4|533.7|533.1|534.2|533.6|533.5|532.9|296
1594998600000|2020-07-17 15:10:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|240
1594998900000|2020-07-17 15:15:00|533.5|532.9|534|533.4|534.2|533.6|533.5|532.9|200
1594999200000|2020-07-17 15:20:00|533.7|533.1|534|533.4|534.2|533.6|533.7|533.1|229
1594999500000|2020-07-17 15:25:00|533.8|533.2|534.2|533.6|534.2|533.6|533.7|533.1|161
1594999800000|2020-07-17 15:30:00|534.1|533.5|534.2|533.6|534.5|533.9|534|533.4|167
1595000100000|2020-07-17 15:35:00|534.3|533.7|534.5|533.9|534.7|534.1|534|533.4|160
1595000400000|2020-07-17 15:40:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|110
1595000700000|2020-07-17 15:45:00|534.8|534.2|535.2|534.6|535.2|534.6|534.5|533.9|298
1595001000000|2020-07-17 15:50:00|535|534.4|534.5|533.9|535.5|534.9|534.5|533.9|259
1595001300000|2020-07-17 15:55:00|534.7|534.1|534.6|534|534.7|534.1|534|533.4|198
1595001600000|2020-07-17 16:00:00|534.7|534.1|536.5|535.9|536.5|535.9|534.5|533.9|552
1595001900000|2020-07-17 16:05:00|536.7|536.1|537|536.4|537.2|536.6|536.5|535.9|547
1595002200000|2020-07-17 16:10:00|536.8|536.2|536.1|535.5|536.8|536.2|535.8|535.2|200
1595002500000|2020-07-17 16:15:00|536.2|535.6|535.4|534.8|536.5|535.9|535.3|534.7|313
1595002800000|2020-07-17 16:20:00|535.5|534.9|534.8|534.2|535.5|534.9|534.8|534.2|139
1595003100000|2020-07-17 16:25:00|534.7|534.1|534.5|533.9|535|534.4|534|533.4|304
1595003400000|2020-07-17 16:30:00|534.6|534|534.5|533.9|535.3|534.7|534.3|533.7|683
1595003700000|2020-07-17 16:35:00|534.8|534.2|534.8|534.2|535|534.4|534.3|533.7|202
1595004000000|2020-07-17 16:40:00|534.9|534.3|535.3|534.7|535.5|534.9|534.5|533.9|286
1595004300000|2020-07-17 16:45:00|535.4|534.8|535|534.4|535.5|534.9|535|534.4|97
1595004600000|2020-07-17 16:50:00|535.1|534.5|535|534.4|535.3|534.7|534.8|534.2|237
1595004900000|2020-07-17 16:55:00|535.1|534.5|534.8|534.2|535.3|534.7|534.8|534.2|113
1595005200000|2020-07-17 17:00:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|142
1595005500000|2020-07-17 17:05:00|534.9|534.3|534.9|534.3|535|534.4|534.5|533.9|132
1595005800000|2020-07-17 17:10:00|535|534.4|535|534.4|535.3|534.7|534.8|534.2|173
1595006100000|2020-07-17 17:15:00|535.1|534.5|534.3|533.7|535.3|534.7|534|533.4|223
1595006400000|2020-07-17 17:20:00|534.5|533.9|533.8|533.2|534.8|534.2|533.5|532.9|399
1595006700000|2020-07-17 17:25:00|533.9|533.3|533.5|532.9|534|533.4|533.5|532.9|122
1595007000000|2020-07-17 17:30:00|533.8|533.2|533.8|533.2|534|533.4|533.5|532.9|100
1595007300000|2020-07-17 17:35:00|533.9|533.3|533.5|532.9|534|533.4|533.3|532.7|104
1595007600000|2020-07-17 17:40:00|533.3|532.7|534|533.4|534|533.4|533.3|532.7|215
1595007900000|2020-07-17 17:45:00|533.8|533.2|533.9|533.3|534|533.4|533.8|533.2|138
1595008200000|2020-07-17 17:50:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|374
1595008500000|2020-07-17 17:55:00|534|533.4|534.3|533.7|534.3|533.7|533.8|533.2|159
1595008800000|2020-07-17 18:00:00|534.5|533.9|534|533.4|534.5|533.9|534|533.4|299
1595009100000|2020-07-17 18:05:00|534.1|533.5|533.5|532.9|534.3|533.7|533.5|532.9|237
1595009400000|2020-07-17 18:10:00|533.3|532.7|536|535.4|536|535.4|533.3|532.7|1833
1595009700000|2020-07-17 18:15:00|535.8|535.2|536.3|535.7|536.5|535.9|535.4|534.8|992
1595203200000|2020-07-20 00:00:00|535.7|535.1|534|533.4|535.7|535.1|533.5|532.9|325
1595203500000|2020-07-20 00:05:00|534.2|533.6|535.1|534.5|536|535.4|534|533.4|36
1595203800000|2020-07-20 00:10:00|535.2|534.6|534.4|533.8|535.2|534.6|534.2|533.6|27
1595204100000|2020-07-20 00:15:00|534.5|533.9|533.7|533.1|534.7|534.1|533.2|532.6|148
1595204400000|2020-07-20 00:20:00|534|533.4|534|533.4|534|533.4|533.7|533.1|235
1595204700000|2020-07-20 00:25:00|533.9|533.3|533.7|533.1|534|533.4|533.5|532.9|33
1595205000000|2020-07-20 00:30:00|533.6|533|535.5|534.9|536.2|535.6|533.5|532.9|158
1595205300000|2020-07-20 00:35:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|1
1595205600000|2020-07-20 00:40:00|||||||||6
1595205900000|2020-07-20 00:45:00|534.5|533.9|534.5|533.9|534.7|534.1|534|533.4|33
1595206500000|2020-07-20 00:55:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|3
1595206800000|2020-07-20 01:00:00|534.7|534.1|534.2|533.6|534.7|534.1|534.2|533.6|9
1595207100000|2020-07-20 01:05:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|6
1595207400000|2020-07-20 01:10:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|1
1595207700000|2020-07-20 01:15:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|0
1595208000000|2020-07-20 01:20:00|534.4|533.8|534.5|533.9|534.7|534.1|534.4|533.8|3
1595208300000|2020-07-20 01:25:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|10
1595208600000|2020-07-20 01:30:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|8
1595208900000|2020-07-20 01:35:00|||||||||2
1595209200000|2020-07-20 01:40:00|534.4|533.8|534.5|533.9|534.5|533.9|534.3|533.7|0
1595209500000|2020-07-20 01:45:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|19
1595210400000|2020-07-20 02:00:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|0
1595210700000|2020-07-20 02:05:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|1
1595211000000|2020-07-20 02:10:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|0
1595211300000|2020-07-20 02:15:00|534.6|534|534.6|534|534.6|534|534.5|533.9|0
1595211600000|2020-07-20 02:20:00|534.5|533.9|534.5|533.9|534.7|534.1|534.5|533.9|8
1595211900000|2020-07-20 02:25:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|2
1595212200000|2020-07-20 02:30:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|0
1595212500000|2020-07-20 02:35:00|535|534.4|535|534.4|535|534.4|535|534.4|5
1595213100000|2020-07-20 02:45:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|0
1595214300000|2020-07-20 03:05:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|1
1595214600000|2020-07-20 03:10:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|0
1595214900000|2020-07-20 03:15:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|8
1595215200000|2020-07-20 03:20:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|0
1595215500000|2020-07-20 03:25:00|534.7|534.1|534.8|534.2|534.8|534.2|534.5|533.9|0
1595215800000|2020-07-20 03:30:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|0
1595216100000|2020-07-20 03:35:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1595216400000|2020-07-20 03:40:00|534.7|534.1|534.8|534.2|534.8|534.2|534.5|533.9|0
1595217000000|2020-07-20 03:50:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1595217600000|2020-07-20 04:00:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|0
1595217900000|2020-07-20 04:05:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|6
1595218800000|2020-07-20 04:20:00|535|534.4|534.5|533.9|536|535.4|534.5|533.9|23
1595219100000|2020-07-20 04:25:00|534.3|533.7|534.8|534.2|534.8|534.2|533.8|533.2|21
1595219400000|2020-07-20 04:30:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|0
1595220300000|2020-07-20 04:45:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|4
1595220900000|2020-07-20 04:55:00|||||||||3
1595222100000|2020-07-20 05:15:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1595222400000|2020-07-20 05:20:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|1
1595223000000|2020-07-20 05:30:00|534.5|533.9|535|534.4|535|534.4|534.5|533.9|2
1595223300000|2020-07-20 05:35:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|2
1595223600000|2020-07-20 05:40:00|535|534.4|535|534.4|535|534.4|535|534.4|4
1595223900000|2020-07-20 05:45:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|1
1595224200000|2020-07-20 05:50:00|535|534.4|534.9|534.3|535|534.4|534.8|534.2|5
1595224500000|2020-07-20 05:55:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|3
1595224800000|2020-07-20 06:00:00|||||||||4
1595225400000|2020-07-20 06:10:00|535.2|534.6|535|534.4|536|535.4|534.8|534.2|27
1595225700000|2020-07-20 06:15:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|0
1595226000000|2020-07-20 06:20:00|||||||||3
1595226300000|2020-07-20 06:25:00|534.5|533.9|534.8|534.2|534.8|534.2|534|533.4|69
1595226600000|2020-07-20 06:30:00|535|534.4|535|534.4|535|534.4|535|534.4|101
1595226900000|2020-07-20 06:35:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|10
1595227200000|2020-07-20 06:40:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|1
1595227500000|2020-07-20 06:45:00|||||||||1
1595227800000|2020-07-20 06:50:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|6
1595228100000|2020-07-20 06:55:00|535|534.4|534.8|534.2|535|534.4|534.7|534.1|7
1595228400000|2020-07-20 07:00:00|||||||||1
1595228700000|2020-07-20 07:05:00|534.5|533.9|534.3|533.7|534.5|533.9|534|533.4|8
1595229000000|2020-07-20 07:10:00|534.2|533.6|534|533.4|534.3|533.7|533.9|533.3|4
1595229300000|2020-07-20 07:15:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|0
1595229600000|2020-07-20 07:20:00|534.3|533.7|533.8|533.2|534.3|533.7|533.8|533.2|0
1595229900000|2020-07-20 07:25:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|15
1595230200000|2020-07-20 07:30:00|533.7|533.1|534|533.4|534|533.4|533.5|532.9|8
1595230500000|2020-07-20 07:35:00|533.9|533.3|534|533.4|534.5|533.9|533.9|533.3|12
1595230800000|2020-07-20 07:40:00|534.2|533.6|534|533.4|534.3|533.7|534|533.4|5
1595231100000|2020-07-20 07:45:00|534.3|533.7|534.5|533.9|534.7|534.1|534.3|533.7|3
1595231400000|2020-07-20 07:50:00|534.6|534|535|534.4|535.1|534.5|534.5|533.9|3
1595231700000|2020-07-20 07:55:00|535.3|534.7|535.5|534.9|535.5|534.9|535.3|534.7|53
1595232000000|2020-07-20 08:00:00|535.4|534.8|535.5|534.9|535.8|535.2|535.4|534.8|11
1595232300000|2020-07-20 08:05:00|||||||||10
1595232600000|2020-07-20 08:10:00|535.3|534.7|535.1|534.5|535.5|534.9|535.1|534.5|1
1595232900000|2020-07-20 08:15:00|535|534.4|535|534.4|535.3|534.7|535|534.4|1
1595233200000|2020-07-20 08:20:00|535.1|534.5|534.8|534.2|535.1|534.5|534.8|534.2|7
1595233500000|2020-07-20 08:25:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|24
1595233800000|2020-07-20 08:30:00|534.3|533.7|533.9|533.3|534.3|533.7|533.8|533.2|28
1595234100000|2020-07-20 08:35:00|534|533.4|534|533.4|534.1|533.5|534|533.4|68
1595234400000|2020-07-20 08:40:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|16
1595234700000|2020-07-20 08:45:00|534.3|533.7|534.1|533.5|534.3|533.7|534|533.4|4
1595235000000|2020-07-20 08:50:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|1
1595235600000|2020-07-20 09:00:00|533.5|532.9|533.8|533.2|533.8|533.2|533.5|532.9|3
1595236200000|2020-07-20 09:10:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|2
1595236500000|2020-07-20 09:15:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|24
1595236800000|2020-07-20 09:20:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|3
1595237100000|2020-07-20 09:25:00|533.3|532.7|533.3|532.7|533.5|532.9|533.3|532.7|2
1595237400000|2020-07-20 09:30:00|533.4|532.8|533.3|532.7|533.4|532.8|533.3|532.7|2
1595237700000|2020-07-20 09:35:00|533|532.4|532.5|531.9|533|532.4|532.3|531.7|173
1595238000000|2020-07-20 09:40:00|532.6|532|533|532.4|533.1|532.5|532.6|532|118
1595238300000|2020-07-20 09:45:00|532.8|532.2|533|532.4|533.1|532.5|532.8|532.2|5
1595238600000|2020-07-20 09:50:00|532.9|532.3|532.7|532.1|533|532.4|532.7|532.1|5673
1595238900000|2020-07-20 09:55:00|532.8|532.2|532.6|532|532.8|532.2|532.6|532|3
1595239200000|2020-07-20 10:00:00|532.5|531.9|532.6|532|532.6|532|532.3|531.7|24
1595239500000|2020-07-20 10:05:00|532.3|531.7|532.6|532|532.6|532|532.1|531.5|125
1595239800000|2020-07-20 10:10:00|532.5|531.9|532.3|531.7|532.5|531.9|532.3|531.7|15
1595240100000|2020-07-20 10:15:00|532.1|531.5|532.1|531.5|532.4|531.8|531.8|531.2|175
1595240400000|2020-07-20 10:20:00|532.2|531.6|532.3|531.7|532.3|531.7|532|531.4|46
1595240700000|2020-07-20 10:25:00|532.1|531.5|532.1|531.5|532.2|531.6|532.1|531.5|20
1595241000000|2020-07-20 10:30:00|532|531.4|532.1|531.5|532.1|531.5|532|531.4|7
1595241300000|2020-07-20 10:35:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|18
1595241600000|2020-07-20 10:40:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|21
1595241900000|2020-07-20 10:45:00|532|531.4|532.1|531.5|532.3|531.7|531.8|531.2|84
1595242200000|2020-07-20 10:50:00|532.2|531.6|532.3|531.7|532.3|531.7|532.2|531.6|32
1595242500000|2020-07-20 10:55:00|||||||||21
1595242800000|2020-07-20 11:00:00|532.4|531.8|532.5|531.9|532.5|531.9|532.3|531.7|24
1595243100000|2020-07-20 11:05:00|532.4|531.8|532.3|531.7|532.5|531.9|532.3|531.7|47
1595243400000|2020-07-20 11:10:00|532.5|531.9|532.3|531.7|532.5|531.9|532.3|531.7|20
1595243700000|2020-07-20 11:15:00|532.1|531.5|532.1|531.5|532.1|531.5|532|531.4|29
1595244000000|2020-07-20 11:20:00|532|531.4|532|531.4|532.1|531.5|532|531.4|29
1595244300000|2020-07-20 11:25:00|532.1|531.5|532.3|531.7|532.3|531.7|532|531.4|16
1595244600000|2020-07-20 11:30:00|532.1|531.5|532.2|531.6|532.3|531.7|532.1|531.5|60
1595244900000|2020-07-20 11:35:00|532.1|531.5|533|532.4|533|532.4|532|531.4|123
1595245200000|2020-07-20 11:40:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|23
1595245500000|2020-07-20 11:45:00|||||||||108
1595245800000|2020-07-20 11:50:00|532.5|531.9|532.8|532.2|532.8|532.2|532.5|531.9|28
1595246100000|2020-07-20 11:55:00|532.7|532.1|532.3|531.7|532.8|532.2|532.3|531.7|136
1595246400000|2020-07-20 12:00:00|532.1|531.5|532.1|531.5|532.3|531.7|531.8|531.2|350
1595246700000|2020-07-20 12:05:00|532.2|531.6|531.3|530.7|532.2|531.6|531.3|530.7|209
1595247000000|2020-07-20 12:10:00|531.5|530.9|530.6|530|531.6|531|530.6|530|385
1595247300000|2020-07-20 12:15:00|530.8|530.2|529.8|529.2|530.8|530.2|529.6|528.6|299
1595247600000|2020-07-20 12:20:00|529.7|529.1|529.1|528.5|529.7|529.1|528.8|528.2|189
1595247900000|2020-07-20 12:25:00|529|528.4|529.1|528.5|529.1|528.5|528.8|528.2|131
1595248200000|2020-07-20 12:30:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|559
1595248500000|2020-07-20 12:35:00|528.7|528.1|529.3|528.7|529.5|528.9|528.3|527.7|156
1595248800000|2020-07-20 12:40:00|529.5|528.9|529.3|528.7|529.6|529|529.1|528.5|174
1595251800000|2020-07-20 13:30:00|528.8|528.2|527.8|527.2|529.1|528.5|527.6|527|2601
1595252100000|2020-07-20 13:35:00|527.7|527.1|527.1|526.5|527.8|527.2|526.3|525.7|1910
1595252400000|2020-07-20 13:40:00|527.2|526.6|527.1|526.5|528.3|527.7|527.1|526.5|872
1595252700000|2020-07-20 13:45:00|526.8|526.2|525.6|525|526.8|526.2|525.6|525|1044
1595253000000|2020-07-20 13:50:00|525.4|524.8|523.9|523.3|525.4|524.8|522.4|521.8|3496
1595253300000|2020-07-20 13:55:00|523.6|523|520.9|520.3|524.1|523.5|520.9|520.3|2538
1595253600000|2020-07-20 14:00:00|520.7|520.1|521.9|521.3|522.1|521.5|520.6|520|2354
1595253900000|2020-07-20 14:05:00|522.3|521.7|522.9|522.3|523.1|522.5|521.9|521.3|870
1595254200000|2020-07-20 14:10:00|522.8|522.2|523.8|523.2|523.8|523.2|522.4|521.8|1099
1595254500000|2020-07-20 14:15:00|523.6|523|521.6|521|524.3|523.7|521.3|520.7|987
1595254800000|2020-07-20 14:20:00|521.8|521.2|521.4|520.8|521.8|521.2|521.3|520.7|467
1595255100000|2020-07-20 14:25:00|521.6|521|521.9|521.3|521.9|521.3|521.1|520.5|674
1595255400000|2020-07-20 14:30:00|521.6|521|520.6|520|521.6|521|520.5|519.9|658
1595255700000|2020-07-20 14:35:00|520.7|520.1|520.6|520|520.9|520.3|520.4|519.8|928
1595256000000|2020-07-20 14:40:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|402
1595256300000|2020-07-20 14:45:00|520.8|520.2|520.1|519.5|521.1|520.5|519.9|519.3|555
1595256600000|2020-07-20 14:50:00|519.9|519.3|520.1|519.5|520.4|519.8|519.9|519.3|425
1595256900000|2020-07-20 14:55:00|520.4|519.8|521.6|521|521.9|521.3|520.4|519.8|588
1595257200000|2020-07-20 15:00:00|521.7|521.1|520.9|520.3|521.9|521.3|520.1|519.5|511
1595257500000|2020-07-20 15:05:00|521.1|520.5|522.6|522|522.6|522|520.6|520|744
1595257800000|2020-07-20 15:10:00|522.4|521.8|522.4|521.8|522.5|521.9|521.6|521|508
1595258100000|2020-07-20 15:15:00|522.1|521.5|521.9|521.3|522.1|521.5|521.6|521|401
1595258400000|2020-07-20 15:20:00|522|521.4|521.4|520.8|522.1|521.5|521.4|520.8|437
1595258700000|2020-07-20 15:25:00|521.6|521|520.9|520.3|521.6|521|520.9|520.3|1016
1595259000000|2020-07-20 15:30:00|520.7|520.1|520.4|519.8|521.3|520.7|520.2|519.6|496
1595259300000|2020-07-20 15:35:00|520.3|519.7|520.4|519.8|520.6|520|520.2|519.6|256
1595259600000|2020-07-20 15:40:00|520.6|520|520.2|519.6|520.7|520.1|519.9|519.3|246
1595259900000|2020-07-20 15:45:00|520.4|519.8|521.2|520.6|521.4|520.8|520.2|519.6|367
1595260200000|2020-07-20 15:50:00|521.4|520.8|520.1|519.5|521.4|520.8|519.9|519.3|276
1595260500000|2020-07-20 15:55:00|519.9|519.3|519.7|519.1|519.9|519.3|519.4|518.8|205
1595260800000|2020-07-20 16:00:00|519.5|518.9|519.7|519.1|519.9|519.3|519.5|518.9|164
1595261100000|2020-07-20 16:05:00|519.9|519.3|519.9|519.3|519.9|519.3|519.7|519.1|223
1595261400000|2020-07-20 16:10:00|520.1|519.5|520.4|519.8|520.4|519.8|519.9|519.3|420
1595261700000|2020-07-20 16:15:00|520.2|519.6|520.4|519.8|520.4|519.8|520.2|519.6|184
1595262000000|2020-07-20 16:20:00|520.2|519.6|520.4|519.8|520.7|520.1|520.2|519.6|327
1595262300000|2020-07-20 16:25:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|135
1595262600000|2020-07-20 16:30:00|520.2|519.6|520.2|519.6|520.4|519.8|520.2|519.6|448
1595262900000|2020-07-20 16:35:00|520.4|519.8|519.9|519.3|520.4|519.8|519.9|519.3|158
1595263200000|2020-07-20 16:40:00|520.2|519.6|519.9|519.3|520.4|519.8|519.9|519.3|273
1595263500000|2020-07-20 16:45:00|519.7|519.1|519.2|518.6|519.9|519.3|519.2|518.6|1508
1595263800000|2020-07-20 16:50:00|518.9|518.3|518.5|517.9|518.9|518.3|518.2|517.6|1171
1595264100000|2020-07-20 16:55:00|518.4|517.8|519.4|518.8|519.4|518.8|518.2|517.6|322
1595264400000|2020-07-20 17:00:00|519.7|519.1|519.4|518.8|519.7|519.1|519.4|518.8|347
1595264700000|2020-07-20 17:05:00|519.2|518.6|519.4|518.8|519.7|519.1|519.2|518.6|238
1595265000000|2020-07-20 17:10:00|519.6|519|519.4|518.8|519.6|519|519.4|518.8|186
1595265300000|2020-07-20 17:15:00|519.7|519.1|520.2|519.6|520.4|519.8|519.4|518.8|501
1595265600000|2020-07-20 17:20:00|520.3|519.7|520.7|520.1|520.9|520.3|520.3|519.7|540
1595265900000|2020-07-20 17:25:00|520.9|520.3|521.2|520.6|521.4|520.8|520.7|520.1|533
1595266200000|2020-07-20 17:30:00|521.4|520.8|521.4|520.8|521.9|521.3|521.2|520.6|521
1595266500000|2020-07-20 17:35:00|521.3|520.7|521.4|520.8|521.9|521.3|521.1|520.5|318
1595266800000|2020-07-20 17:40:00|521.3|520.7|521.2|520.6|521.6|521|521.2|520.6|257
1595267100000|2020-07-20 17:45:00|521.4|520.8|521.3|520.7|521.4|520.8|520.9|520.3|235
1595267400000|2020-07-20 17:50:00|521.4|520.8|521.7|521.1|521.9|521.3|521.4|520.8|416
1595267700000|2020-07-20 17:55:00|521.8|521.2|521.9|521.3|521.9|521.3|521.4|520.8|147
1595268000000|2020-07-20 18:00:00|521.7|521.1|521.9|521.3|522.6|522|521.7|521.1|741
1595268300000|2020-07-20 18:05:00|522|521.4|522.4|521.8|522.7|522.1|521.9|521.3|447
1595268600000|2020-07-20 18:10:00|522.2|521.6|522.9|522.3|523.7|523.1|522.1|521.5|1473
1595268900000|2020-07-20 18:15:00|522.7|522.1|522.7|522.1|522.9|522.3|522.2|521.6|913
1595289600000|2020-07-21 00:00:00|521.8|521.2|522.4|521.8|522.4|521.8|520.3|519.7|297
1595289900000|2020-07-21 00:05:00|522.2|521.6|520.9|520.3|522.2|521.6|520.9|520.3|62
1595290200000|2020-07-21 00:10:00|521.1|520.5|521.7|521.1|521.7|521.1|520.9|520.3|53
1595290500000|2020-07-21 00:15:00|522.1|521.5|521.7|521.1|522.2|521.6|521.7|521.1|49
1595290800000|2020-07-21 00:20:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|20
1595291100000|2020-07-21 00:25:00|521.9|521.3|522.1|521.5|522.2|521.6|521.9|521.3|36
1595291400000|2020-07-21 00:30:00|521.9|521.3|521.6|521|521.9|521.3|521.6|521|51
1595291700000|2020-07-21 00:35:00|521.7|521.1|521.4|520.8|521.8|521.2|521.4|520.8|18
1595292000000|2020-07-21 00:40:00|521.2|520.6|521.2|520.6|521.4|520.8|521.2|520.6|23
1595292300000|2020-07-21 00:45:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|13
1595292600000|2020-07-21 00:50:00|521.2|520.6|521.7|521.1|521.7|521.1|521.2|520.6|12
1595292900000|2020-07-21 00:55:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|16
1595293200000|2020-07-21 01:00:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|24
1595293500000|2020-07-21 01:05:00|521.5|520.9|521.7|521.1|521.7|521.1|521.4|520.8|27
1595293800000|2020-07-21 01:10:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|12
1595294100000|2020-07-21 01:15:00|521.7|521.1|521.7|521.1|521.8|521.2|521.7|521.1|14
1595294400000|2020-07-21 01:20:00|521.5|520.9|521.5|520.9|521.6|521|521.5|520.9|10
1595294700000|2020-07-21 01:25:00|521.6|521|521.7|521.1|521.7|521.1|521.6|521|8
1595295000000|2020-07-21 01:30:00|||||||||3
1595295300000|2020-07-21 01:35:00|521.5|520.9|521.5|520.9|521.6|521|521.5|520.9|15
1595295600000|2020-07-21 01:40:00|||||||||10
1595295900000|2020-07-21 01:45:00|521.2|520.6|521.3|520.7|521.5|520.9|521.2|520.6|13
1595296200000|2020-07-21 01:50:00|521.2|520.6|521.5|520.9|521.5|520.9|521.2|520.6|5
1595296500000|2020-07-21 01:55:00|521.3|520.7|521.7|521.1|521.7|521.1|521.2|520.6|17
1595296800000|2020-07-21 02:00:00|521.6|521|521.7|521.1|521.7|521.1|521.6|521|30
1595297100000|2020-07-21 02:05:00|521.5|520.9|521.6|521|521.7|521.1|521.2|520.6|70
1595297400000|2020-07-21 02:10:00|521.2|520.6|521.2|520.6|521.4|520.8|521.2|520.6|25
1595297700000|2020-07-21 02:15:00|521.3|520.7|521.3|520.7|521.4|520.8|521.2|520.6|11
1595298000000|2020-07-21 02:20:00|521.4|520.8|522.1|521.5|522.1|521.5|521.1|520.5|62
1595298300000|2020-07-21 02:25:00|521.9|521.3|521.4|520.8|521.9|521.3|521.4|520.8|22
1595298600000|2020-07-21 02:30:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|7
1595298900000|2020-07-21 02:35:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|5
1595299500000|2020-07-21 02:45:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|8
1595299800000|2020-07-21 02:50:00|||||||||3
1595300100000|2020-07-21 02:55:00|||||||||3
1595300400000|2020-07-21 03:00:00|521|520.4|521.2|520.6|521.2|520.6|520.9|520.3|16
1595300700000|2020-07-21 03:05:00|521.1|520.5|521.2|520.6|521.2|520.6|521|520.4|6
1595301000000|2020-07-21 03:10:00|521.1|520.5|520.9|520.3|521.2|520.6|520.8|520.2|24
1595301300000|2020-07-21 03:15:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|11
1595301600000|2020-07-21 03:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|15
1595301900000|2020-07-21 03:25:00|||||||||4
1595302200000|2020-07-21 03:30:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|21
1595302500000|2020-07-21 03:35:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|4
1595302800000|2020-07-21 03:40:00|520.4|519.8|520.4|519.8|520.5|519.9|520.2|519.6|29
1595303400000|2020-07-21 03:50:00|||||||||5
1595303700000|2020-07-21 03:55:00|520.5|519.9|520.5|519.9|520.5|519.9|520.4|519.8|1
1595304000000|2020-07-21 04:00:00|520.7|520.1|519.9|519.3|520.7|520.1|519.7|519.1|112
1595304300000|2020-07-21 04:05:00|520.1|519.5|520.7|520.1|520.7|520.1|520.1|519.5|51
1595304600000|2020-07-21 04:10:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|3
1595304900000|2020-07-21 04:15:00|520.8|520.2|520.8|520.2|520.9|520.3|520.8|520.2|4
1595305200000|2020-07-21 04:20:00|520.9|519.9|520.7|520.1|520.9|520.1|520.5|519.9|52
1595305500000|2020-07-21 04:25:00|||||||||11
1595305800000|2020-07-21 04:30:00|520.9|520.3|521.5|520.9|521.7|521.1|520.9|520.3|44
1595306100000|2020-07-21 04:35:00|521.3|520.7|521.5|520.9|521.5|520.9|521.2|520.6|3
1595306400000|2020-07-21 04:40:00|||||||||2
1595306700000|2020-07-21 04:45:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|2
1595307000000|2020-07-21 04:50:00|||||||||1
1595307300000|2020-07-21 04:55:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|23
1595307600000|2020-07-21 05:00:00|521.5|520.9|521.5|520.9|521.6|521|521.3|520.7|15
1595307900000|2020-07-21 05:05:00|521.3|520.7|521.2|520.6|522|521.4|521.2|520.6|50
1595308200000|2020-07-21 05:10:00|521.3|520.7|521.2|520.6|521.4|520.8|521.2|520.6|16
1595308500000|2020-07-21 05:15:00|||||||||6
1595308800000|2020-07-21 05:20:00|521.3|520.7|521.2|520.6|521.3|520.7|521.2|520.6|6
1595309100000|2020-07-21 05:25:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|16
1595309400000|2020-07-21 05:30:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|6
1595309700000|2020-07-21 05:35:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|9
1595310000000|2020-07-21 05:40:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|9
1595310300000|2020-07-21 05:45:00|521|520.4|521.1|520.5|521.1|520.5|521|520.4|4
1595310600000|2020-07-21 05:50:00|521.2|520.6|521.1|520.5|521.2|520.6|521|520.4|9
1595310900000|2020-07-21 05:55:00|521.2|520.6|521.5|520.9|521.5|520.9|521.1|520.5|16
1595311200000|2020-07-21 06:00:00|521.6|521|521.5|520.9|521.6|521|521.4|520.8|25
1595311500000|2020-07-21 06:05:00|521.4|520.8|521.4|520.8|521.5|520.9|521.4|520.8|50
1595311800000|2020-07-21 06:10:00|521.5|520.9|521.7|521.1|521.7|521.1|521.4|520.8|7
1595312100000|2020-07-21 06:15:00|521.5|520.9|521.7|521.1|522.5|521.9|521.5|520.9|44
1595312400000|2020-07-21 06:20:00|||||||||33
1595312700000|2020-07-21 06:25:00|||||||||3
1595313000000|2020-07-21 06:30:00|||||||||2
1595313300000|2020-07-21 06:35:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|18
1595313600000|2020-07-21 06:40:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|2
1595313900000|2020-07-21 06:45:00|||||||||5
1595314200000|2020-07-21 06:50:00|521.4|520.8|521|520.4|521.5|520.9|521|520.4|43
1595314500000|2020-07-21 06:55:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|15
1595314800000|2020-07-21 07:00:00|520.9|520.3|520.7|520.1|520.9|520.3|520.6|520|44
1595315100000|2020-07-21 07:05:00|520.6|520|520.5|519.9|520.6|520|520.5|519.9|14
1595315400000|2020-07-21 07:10:00|520.4|519.8|520.3|519.7|520.7|520.1|520.2|519.6|71
1595315700000|2020-07-21 07:15:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|21
1595316000000|2020-07-21 07:20:00|520|519.4|520|519.4|520|519.4|520|519.4|13
1595316300000|2020-07-21 07:25:00|519.7|519.1|520|519.4|520|519.4|519.7|519.1|9
1595316600000|2020-07-21 07:30:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|86
1595316900000|2020-07-21 07:35:00|520.2|519.6|520.2|519.6|520.5|519.9|520.2|519.6|22
1595317200000|2020-07-21 07:40:00|520|519.4|519.7|519.1|520.2|519.6|519.7|519.1|41
1595317500000|2020-07-21 07:45:00|519.5|518.9|520|519.4|520.1|519.5|519.5|518.9|68
1595317800000|2020-07-21 07:50:00|520.1|519.5|520.2|519.6|520.5|519.9|520|519.4|41
1595318100000|2020-07-21 07:55:00|520.4|519.8|520.2|519.6|520.5|519.9|520.2|519.6|18
1595318400000|2020-07-21 08:00:00|520.4|519.8|520.2|519.6|520.5|519.9|520.2|519.6|26
1595318700000|2020-07-21 08:05:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|36
1595319000000|2020-07-21 08:10:00|521|520.4|521|520.4|521|520.4|521|520.4|21
1595319300000|2020-07-21 08:15:00|||||||||4
1595319600000|2020-07-21 08:20:00|520.7|520.1|520.7|520.1|520.9|520.3|520.7|520.1|27
1595319900000|2020-07-21 08:25:00|||||||||17
1595320200000|2020-07-21 08:30:00|520.8|520.2|520.8|520.2|520.8|520.2|520.5|519.9|29
1595320500000|2020-07-21 08:35:00|520.7|520.1|521.2|520.6|521.3|520.7|520.7|520.1|50
1595320800000|2020-07-21 08:40:00|521.1|520.5|521|520.4|521.2|520.6|521|520.4|25
1595321100000|2020-07-21 08:45:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|25
1595321400000|2020-07-21 08:50:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|45
1595321700000|2020-07-21 08:55:00|520.7|520.1|520.5|519.9|520.7|520.1|520.5|519.9|18
1595322000000|2020-07-21 09:00:00|||||||||5
1595322300000|2020-07-21 09:05:00|520.6|520|520.7|520.1|520.7|520.1|520.5|519.9|16
1595322600000|2020-07-21 09:10:00|520.5|519.9|521|520.4|521|520.4|520.5|519.9|8
1595322900000|2020-07-21 09:15:00|520.9|520.3|521.2|520.6|521.3|520.7|520.9|520.3|6
1595323200000|2020-07-21 09:20:00|521.1|520.5|521.3|520.7|521.5|520.9|521.1|520.5|24
1595323500000|2020-07-21 09:25:00|521.5|520.9|521.2|520.6|521.7|521.1|521.2|520.6|412
1595323800000|2020-07-21 09:30:00|521.3|520.7|521.7|521.1|521.8|521.2|521.3|520.7|18
1595324100000|2020-07-21 09:35:00|522|521.4|522.2|521.6|522.3|521.7|521.7|521.1|64
1595324400000|2020-07-21 09:40:00|522.3|521.7|523.2|522.6|523.2|522.6|522.3|521.7|183
1595324700000|2020-07-21 09:45:00|523.5|522.9|523|522.4|523.7|523.1|522.7|522.1|109
1595325000000|2020-07-21 09:50:00|523.1|522.5|523.2|522.6|523.5|522.9|523|522.4|38
1595325300000|2020-07-21 09:55:00|523|522.4|523|522.4|523.2|522.6|523|522.4|24
1595325600000|2020-07-21 10:00:00|523.1|522.5|523|522.4|523.2|522.6|522.7|522.1|25
1595325900000|2020-07-21 10:05:00|522.7|522.1|523|522.4|523|522.4|522.7|522.1|48
1595326200000|2020-07-21 10:10:00|523.1|522.5|522.2|521.6|523.2|522.6|522|521.4|86
1595326500000|2020-07-21 10:15:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|16
1595326800000|2020-07-21 10:20:00|523|522.4|523|522.4|523|522.4|523|522.4|16
1595327100000|2020-07-21 10:25:00|523.1|522.5|522.7|522.1|523.1|522.5|522.7|522.1|36
1595327400000|2020-07-21 10:30:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|13
1595327700000|2020-07-21 10:35:00|523.5|522.9|522.5|521.9|523.7|523.1|522.4|521.8|101
1595328000000|2020-07-21 10:40:00|522.6|522|522.2|521.6|522.6|522|522.2|521.6|13
1595328300000|2020-07-21 10:45:00|522.4|521.8|522.2|521.6|522.5|521.9|522|521.4|54
1595328600000|2020-07-21 10:50:00|522|521.4|521.7|521.1|522.5|521.9|521.7|521.1|46
1595328900000|2020-07-21 10:55:00|521.9|521.3|521.2|520.6|522|521.4|521.2|520.6|37
1595329200000|2020-07-21 11:00:00|521.5|520.9|521.7|521.1|521.7|521.1|521.5|520.9|22
1595329500000|2020-07-21 11:05:00|521.9|521.3|521.5|520.9|521.9|521.3|521.5|520.9|22
1595329800000|2020-07-21 11:10:00|521.7|521.1|521.5|520.9|521.7|521.1|521.2|520.6|10
1595330100000|2020-07-21 11:15:00|521.2|520.6|521.6|521|521.6|521|521.2|520.6|10
1595330400000|2020-07-21 11:20:00|521.7|521.1|522.2|521.6|522.4|521.8|521.7|521.1|48
1595330700000|2020-07-21 11:25:00|522.4|521.8|522.2|521.6|522.7|522.1|521.9|521.3|63
1595331000000|2020-07-21 11:30:00|522.5|521.9|522|521.4|522.5|521.9|521.7|521.1|43
1595331300000|2020-07-21 11:35:00|522.1|521.5|520.8|520.2|522.2|521.6|519.8|519.2|343
1595331600000|2020-07-21 11:40:00|520.6|520|522|521.4|522|521.4|520.6|520|197
1595331900000|2020-07-21 11:45:00|522.2|521.6|521.8|521.2|522.2|521.6|521.6|521|22
1595332200000|2020-07-21 11:50:00|521.6|521|521.6|521|521.8|521.2|521.5|520.9|30
1595332500000|2020-07-21 11:55:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|23
1595332800000|2020-07-21 12:00:00|521.6|521|521.5|520.9|521.8|521.2|521.2|520.6|101
1595333100000|2020-07-21 12:05:00|521.3|520.7|522.3|521.7|522.3|521.7|521.3|520.7|56
1595333400000|2020-07-21 12:10:00|522.5|521.9|522.2|521.6|522.5|521.9|522|521.4|56
1595333700000|2020-07-21 12:15:00|522|521.4|523.7|523.1|523.8|523.2|522|521.4|291
1595334000000|2020-07-21 12:20:00|523.8|523.2|524.3|523.7|524.5|523.9|523.7|523.1|121
1595334300000|2020-07-21 12:25:00|524.2|523.6|526.7|526.1|527|526.4|524.2|523.6|738
1595334600000|2020-07-21 12:30:00|526.9|526.3|525.5|524.9|527|526.4|525.2|524.6|441
1595334900000|2020-07-21 12:35:00|525.4|524.8|525.7|525.1|526.5|525.9|525.2|524.6|514
1595335200000|2020-07-21 12:40:00|526|525.4|527|526.4|527|526.4|525.7|525.1|364
1595338200000|2020-07-21 13:30:00|526|525.4|528|527.4|529.2|528.6|526|525.4|1656
1595338500000|2020-07-21 13:35:00|527.8|527.2|526.2|525.6|528|527.4|526|525.4|1028
1595338800000|2020-07-21 13:40:00|526.1|525.5|523.8|523.2|526.5|525.9|523.8|523.2|863
1595339100000|2020-07-21 13:45:00|523.7|523.1|523.7|523.1|524.3|523.7|522.5|521.9|960
1595339400000|2020-07-21 13:50:00|523.9|523.3|525.2|524.6|525.2|524.6|523.9|523.3|611
1595339700000|2020-07-21 13:55:00|525.1|524.5|528.2|527.6|528.4|527.8|524.9|524.3|1845
1595340000000|2020-07-21 14:00:00|528.4|527.8|529.4|528.8|529.7|529.1|527.8|527.2|2812
1595340300000|2020-07-21 14:05:00|529.5|528.9|528.1|527.5|529.9|529.3|528.1|527.5|686
1595340600000|2020-07-21 14:10:00|528.4|527.8|528.6|528|529.3|528.7|528.1|527.5|381
1595340900000|2020-07-21 14:15:00|528.9|528.3|529.4|528.8|529.9|529.3|528.9|528.3|634
1595341200000|2020-07-21 14:20:00|529.6|529|530|529.4|530.6|530|529.1|528.5|732
1595341500000|2020-07-21 14:25:00|529.9|529.3|529.9|529.3|530.5|529.9|529.6|529|438
1595341800000|2020-07-21 14:30:00|530.1|529.5|529.4|528.8|530.1|529.5|529.4|528.8|394
1595342100000|2020-07-21 14:35:00|529.1|528.5|530.6|530|530.6|530|529.1|528.5|567
1595342400000|2020-07-21 14:40:00|530.8|530.2|530.6|530|531.1|530.5|530.4|529.8|405
1595342700000|2020-07-21 14:45:00|530.4|529.8|531.4|530.8|531.6|531|530.4|529.8|554
1595343000000|2020-07-21 14:50:00|531.6|531|531.1|530.5|531.9|531.3|531.1|530.5|258
1595343300000|2020-07-21 14:55:00|531.2|530.6|530.4|529.8|531.2|530.6|528.9|528.3|932
1595343600000|2020-07-21 15:00:00|530.3|529.7|531.1|530.5|531.1|530.5|530.1|529.5|430
1595343900000|2020-07-21 15:05:00|531.4|530.8|531.6|531|531.9|531.3|531.3|530.7|253
1595344200000|2020-07-21 15:10:00|531.9|531.3|529.9|529.3|531.9|531.3|529.6|529|538
1595344500000|2020-07-21 15:15:00|529.8|529.2|530.4|529.8|530.9|530.3|529.4|528.8|424
1595344800000|2020-07-21 15:20:00|530.6|530|530.8|530.2|531.1|530.5|529.9|529.3|321
1595345100000|2020-07-21 15:25:00|530.6|530|531.4|530.8|531.4|530.8|530.4|529.8|225
1595345400000|2020-07-21 15:30:00|531.5|530.9|532.1|531.5|532.1|531.5|531.4|530.8|328
1595345700000|2020-07-21 15:35:00|532.4|531.8|532.1|531.5|532.4|531.8|531.9|531.3|191
1595346000000|2020-07-21 15:40:00|531.9|531.3|531.9|531.3|531.9|531.3|531.4|530.8|261
1595346300000|2020-07-21 15:45:00|532.1|531.5|531.6|531|532.1|531.5|531.6|531|171
1595346600000|2020-07-21 15:50:00|531.9|531.3|531.9|531.3|531.9|531.3|531.4|530.8|320
1595346900000|2020-07-21 15:55:00|531.6|531|532.1|531.5|532.4|531.8|531.6|531|289
1595347200000|2020-07-21 16:00:00|531.9|531.3|531.9|531.3|532.1|531.5|531.4|530.8|275
1595347500000|2020-07-21 16:05:00|532.1|531.5|532.6|532|532.6|532|531.9|531.3|217
1595347800000|2020-07-21 16:10:00|532.4|531.8|531.1|530.5|532.4|531.8|531.1|530.5|299
1595348100000|2020-07-21 16:15:00|530.9|530.3|530.2|529.6|531.1|530.5|530.1|529.5|383
1595348400000|2020-07-21 16:20:00|530.1|529.5|530.9|530.3|530.9|530.3|530.1|529.5|122
1595348700000|2020-07-21 16:25:00|531|530.4|530.4|529.8|531.1|530.5|530.2|529.6|170
1595349000000|2020-07-21 16:30:00|530.6|530|528.7|528.1|530.7|530.1|528.7|528.1|320
1595349300000|2020-07-21 16:35:00|528.5|527.9|528.9|528.3|529.2|528.6|528.4|527.8|318
1595349600000|2020-07-21 16:40:00|528.7|528.1|528.9|528.3|529.2|528.6|528.7|528.1|111
1595349900000|2020-07-21 16:45:00|528.7|528.1|528.5|527.9|528.9|528.3|528.4|527.8|134
1595350200000|2020-07-21 16:50:00|528.4|527.8|529.4|528.8|529.6|529|528.4|527.8|227
1595350500000|2020-07-21 16:55:00|529.2|528.6|529.4|528.8|529.4|528.8|529.2|528.6|122
1595350800000|2020-07-21 17:00:00|529.6|529|529.4|528.8|529.7|529.1|529.4|528.8|155
1595351100000|2020-07-21 17:05:00|529.2|528.6|528.7|528.1|529.4|528.8|528.4|527.8|204
1595351400000|2020-07-21 17:10:00|528.9|528.3|528.6|528|529.1|528.5|528.5|527.9|102
1595351700000|2020-07-21 17:15:00|528.4|527.8|528.7|528.1|528.9|528.3|528.4|527.8|221
1595352000000|2020-07-21 17:20:00|528.8|528.2|528.8|528.2|529.2|528.6|528.4|527.8|147
1595352300000|2020-07-21 17:25:00|528.9|528.3|529.2|528.6|529.2|528.6|528.4|527.8|169
1595352600000|2020-07-21 17:30:00|529.4|528.8|530.4|529.8|530.6|530|529.4|528.8|618
1595352900000|2020-07-21 17:35:00|530.2|529.6|529.7|529.1|530.4|529.8|529.2|528.6|317
1595353200000|2020-07-21 17:40:00|529.4|528.8|529.7|529.1|529.7|529.1|529.4|528.8|166
1595353500000|2020-07-21 17:45:00|529.9|529.3|529.9|529.3|529.9|529.3|529.4|528.8|235
1595353800000|2020-07-21 17:50:00|530.1|529.5|529.4|528.8|530.2|529.6|529.4|528.8|225
1595354100000|2020-07-21 17:55:00|529.7|529.1|529.7|529.1|529.9|529.3|529.4|528.8|159
1595354400000|2020-07-21 18:00:00|529.4|528.8|529.8|529.2|529.9|529.3|528.9|528.3|289
1595354700000|2020-07-21 18:05:00|529.7|529.1|529.4|528.8|529.9|529.3|528.9|528.3|213
1595355000000|2020-07-21 18:10:00|529.3|528.7|528.4|527.8|529.7|529.1|528.2|527.6|1499
1595355300000|2020-07-21 18:15:00|528.3|527.7|528.4|527.8|529.2|528.6|527.9|527.3|598
1595376000000|2020-07-22 00:00:00|527.5|526.9|528.2|527.6|528.5|527.9|526.4|525.8|313
1595376300000|2020-07-22 00:05:00|528.1|527.5|529|528.4|529|528.4|528|527.4|130
1595376600000|2020-07-22 00:10:00|529.2|528.6|529.2|528.6|529.5|528.9|528.5|527.9|169
1595376900000|2020-07-22 00:15:00|||||||||15
1595377200000|2020-07-22 00:20:00|529|528.4|529|528.4|529.2|528.6|529|528.4|23
1595377500000|2020-07-22 00:25:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|12
1595377800000|2020-07-22 00:30:00|529.5|528.9|529.9|529.3|529.9|529.3|529.2|528.6|208
1595378100000|2020-07-22 00:35:00|529.7|529.1|530.2|529.6|530.2|529.6|529.4|528.8|142
1595378400000|2020-07-22 00:40:00|530.3|529.7|530.1|529.5|530.4|529.8|530|529.4|39
1595378700000|2020-07-22 00:45:00|530|529.4|529.9|529.3|530.4|529.8|529.9|529.3|69
1595379000000|2020-07-22 00:50:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|12
1595379300000|2020-07-22 00:55:00|529.8|529.2|529.7|529.1|529.8|529.2|529.7|529.1|7
1595379600000|2020-07-22 01:00:00|529.5|528.9|529.9|529.3|529.9|529.3|529.5|528.9|19
1595379900000|2020-07-22 01:05:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|16
1595380200000|2020-07-22 01:10:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|10
1595380500000|2020-07-22 01:15:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|12
1595380800000|2020-07-22 01:20:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|14
1595381100000|2020-07-22 01:25:00|530.2|529.6|530.3|529.7|530.4|529.8|530.2|529.6|15
1595381400000|2020-07-22 01:30:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|12
1595381700000|2020-07-22 01:35:00|530.6|530|530.7|530.1|530.7|530.1|530.4|529.8|45
1595382000000|2020-07-22 01:40:00|530.6|530|530.2|529.6|530.6|530|530.2|529.6|89
1595382300000|2020-07-22 01:45:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|13
1595382600000|2020-07-22 01:50:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|3
1595382900000|2020-07-22 01:55:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|19
1595383200000|2020-07-22 02:00:00|530.6|530|530.5|529.9|530.6|530|530.5|529.9|16
1595383500000|2020-07-22 02:05:00|530.4|529.8|530.7|530.1|530.8|530.2|530.4|529.8|31
1595383800000|2020-07-22 02:10:00|530.5|529.9|530.7|530.1|530.7|530.1|530.5|529.9|25
1595384100000|2020-07-22 02:15:00|530.8|530.2|531.2|530.6|531.5|530.9|530.7|530.1|102
1595384400000|2020-07-22 02:20:00|531|530.4|531|530.4|531|530.4|530.9|530.3|22
1595384700000|2020-07-22 02:25:00|530.8|530.2|531|530.4|531|530.4|530.7|530.1|54
1595385000000|2020-07-22 02:30:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|5
1595385300000|2020-07-22 02:35:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|19
1595385600000|2020-07-22 02:40:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|13
1595385900000|2020-07-22 02:45:00|530.7|530.1|530.8|530.2|531|530.4|530.7|530.1|4
1595386200000|2020-07-22 02:50:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|2
1595386500000|2020-07-22 02:55:00|530.7|530.1|530.8|530.2|531|530.4|530.7|530.1|5
1595386800000|2020-07-22 03:00:00|530.7|530.1|530.7|530.1|530.8|530.2|530.7|530.1|1
1595387100000|2020-07-22 03:05:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|8
1595387400000|2020-07-22 03:10:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|3
1595387700000|2020-07-22 03:15:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|4
1595388000000|2020-07-22 03:20:00|||||||||2
1595388300000|2020-07-22 03:25:00|530.7|530.1|530.9|530.3|530.9|530.3|530.7|530.1|15
1595388600000|2020-07-22 03:30:00|530.8|530.2|530.5|529.9|530.9|530.3|530.5|529.9|18
1595388900000|2020-07-22 03:35:00|||||||||7
1595389200000|2020-07-22 03:40:00|||||||||5
1595389500000|2020-07-22 03:45:00|530.4|529.8|530.3|529.7|530.5|529.9|530.3|529.7|16
1595389800000|2020-07-22 03:50:00|530|529.4|530|529.4|530|529.4|529.7|529.1|76
1595390100000|2020-07-22 03:55:00|529.8|529.2|530.2|529.6|530.2|529.6|529.8|529.2|34
1595390400000|2020-07-22 04:00:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|4
1595390700000|2020-07-22 04:05:00|529.7|529.1|529.6|529|529.7|529.1|529.6|529|13
1595391000000|2020-07-22 04:10:00|529.7|529.1|529.6|529|530|529.4|529.5|528.9|40
1595391300000|2020-07-22 04:15:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|7
1595391600000|2020-07-22 04:20:00|||||||||5
1595391900000|2020-07-22 04:25:00|530|529.4|530.2|529.6|530.5|529.9|529.7|529.1|26
1595392200000|2020-07-22 04:30:00|530.4|529.8|530.2|529.6|530.5|529.9|530.2|529.6|14
1595392500000|2020-07-22 04:35:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|13
1595392800000|2020-07-22 04:40:00|530.6|530|530.6|530|530.6|530|530.6|530|13
1595393100000|2020-07-22 04:45:00|530.5|529.9|530.2|529.6|530.6|530|530.2|529.6|23
1595393400000|2020-07-22 04:50:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|4
1595393700000|2020-07-22 04:55:00|||||||||5
1595394000000|2020-07-22 05:00:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|8
1595394300000|2020-07-22 05:05:00|530.4|529.8|530.2|529.6|530.5|529.9|530.2|529.6|9
1595394600000|2020-07-22 05:10:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|11
1595394900000|2020-07-22 05:15:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|4
1595395200000|2020-07-22 05:20:00|||||||||2
1595395500000|2020-07-22 05:25:00|530.1|529.5|530.2|529.6|530.2|529.6|530|529.4|13
1595395800000|2020-07-22 05:30:00|530|529.4|530|529.4|530|529.4|530|529.4|3
1595396100000|2020-07-22 05:35:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|7
1595396400000|2020-07-22 05:40:00|530|529.4|530|529.4|530|529.4|529.7|529.1|12
1595396700000|2020-07-22 05:45:00|529.8|529.2|530|529.4|530|529.4|529.7|529.1|15
1595397000000|2020-07-22 05:50:00|529.9|529.3|530.1|529.5|530.1|529.5|529.8|529.2|6
1595397300000|2020-07-22 05:55:00|530|529.4|530|529.4|530.2|529.6|530|529.4|17
1595397600000|2020-07-22 06:00:00|||||||||4
1595397900000|2020-07-22 06:05:00|||||||||2
1595398500000|2020-07-22 06:15:00|||||||||1
1595398800000|2020-07-22 06:20:00|530.1|529.5|530.5|529.9|530.5|529.9|530.1|529.5|16
1595399100000|2020-07-22 06:25:00|||||||||13
1595400000000|2020-07-22 06:40:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|11
1595400300000|2020-07-22 06:45:00|531|530.4|530.5|529.9|531|530.4|530.5|529.9|34
1595400600000|2020-07-22 06:50:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|15
1595400900000|2020-07-22 06:55:00|531|530.4|531|530.4|531|530.4|531|530.4|8
1595401200000|2020-07-22 07:00:00|531.2|530.6|530.7|530.1|531.2|530.6|530.7|530.1|26
1595401500000|2020-07-22 07:05:00|530.8|530.2|530.5|529.9|530.8|530.2|530.5|529.9|49
1595401800000|2020-07-22 07:10:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|7
1595402100000|2020-07-22 07:15:00|530.5|529.9|530.5|529.9|530.5|529.9|530.2|529.6|23
1595402400000|2020-07-22 07:20:00|530.3|529.7|530.7|530.1|530.7|530.1|530.2|529.6|20
1595402700000|2020-07-22 07:25:00|530.9|530.3|529.7|529.1|530.9|530.3|529|528.4|171
1595403000000|2020-07-22 07:30:00|529.8|529.2|529|528.4|530|529.4|529|528.4|48
1595403300000|2020-07-22 07:35:00|528.7|528.1|528.5|527.9|528.7|528.1|528.5|527.9|55
1595403600000|2020-07-22 07:40:00|528.6|528|527.7|527.1|528.7|528.1|527.1|526.5|308
1595403900000|2020-07-22 07:45:00|527.6|527|530|529.4|530.3|529.7|527.5|526.9|364
1595404200000|2020-07-22 07:50:00|529.9|529.3|529.8|529.2|530.1|529.5|529.4|528.8|59
1595404500000|2020-07-22 07:55:00|529.5|528.9|529.7|529.1|530|529.4|529.5|528.9|40
1595404800000|2020-07-22 08:00:00|529.5|528.9|529.2|528.6|529.5|528.9|529.2|528.6|19
1595405100000|2020-07-22 08:05:00|529.1|528.5|529.2|528.6|529.5|528.9|529|528.4|28
1595405400000|2020-07-22 08:10:00|529.1|528.5|529.2|528.6|529.2|528.6|529.1|528.5|11
1595405700000|2020-07-22 08:15:00|529.5|528.9|529.1|528.5|529.5|528.9|529|528.4|35
1595406000000|2020-07-22 08:20:00|529|528.4|528.5|527.9|529|528.4|528.5|527.9|26
1595406300000|2020-07-22 08:25:00|528.2|527.6|528|527.4|528.7|528.1|527.8|527.2|132
1595406600000|2020-07-22 08:30:00|528.2|527.6|527.7|527.1|528.5|527.9|526.5|525.9|176
1595406900000|2020-07-22 08:35:00|527.6|527|528|527.4|528.2|527.6|527.6|527|9
1595407200000|2020-07-22 08:40:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.3|8
1595407500000|2020-07-22 08:45:00|528|527.4|527|526.4|528|527.4|527|526.4|88
1595407800000|2020-07-22 08:50:00|526.9|526.3|527|526.4|527|526.4|526.5|525.9|94
1595408100000|2020-07-22 08:55:00|526.9|526.3|526.7|526.1|527|526.4|526.7|526.1|24
1595408400000|2020-07-22 09:00:00|526.5|525.9|526.2|525.6|526.7|526.1|526|525.4|86
1595408700000|2020-07-22 09:05:00|526|525.4|525.2|524.6|526|525.4|525|524.4|163
1595409000000|2020-07-22 09:10:00|525.5|524.9|527.2|526.6|527.4|526.8|525|524.4|180
1595409300000|2020-07-22 09:15:00|527|526.4|526.7|526.1|527|526.4|526.5|525.9|45
1595409600000|2020-07-22 09:20:00|526.6|526|526.7|526.1|526.7|526.1|526.2|525.6|39
1595409900000|2020-07-22 09:25:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|7
1595410200000|2020-07-22 09:30:00|526.2|525.6|527.5|526.9|527.5|526.9|526.2|525.6|34
1595410500000|2020-07-22 09:35:00|527.7|527.1|527.5|526.9|527.7|527.1|527.5|526.9|15
1595410800000|2020-07-22 09:40:00|527.6|527|527.7|527.1|527.7|527.1|527.5|526.9|23
1595411100000|2020-07-22 09:45:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|9
1595411400000|2020-07-22 09:50:00|528|527.4|528|527.4|528|527.4|528|527.4|2
1595411700000|2020-07-22 09:55:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|12
1595412000000|2020-07-22 10:00:00|528|527.4|527.4|526.8|528|527.4|527.4|526.8|51
1595412300000|2020-07-22 10:05:00|527.2|526.6|527.5|526.9|527.6|527|527.2|526.6|36
1595412600000|2020-07-22 10:10:00|527.7|527.1|529.2|528.6|529.7|529.1|527.7|527.1|213
1595412900000|2020-07-22 10:15:00|529.4|528.8|529.7|529.1|529.7|529.1|529.4|528.8|79
1595413200000|2020-07-22 10:20:00|529.5|528.9|528.7|528.1|529.5|528.9|528.7|528.1|49
1595413500000|2020-07-22 10:25:00|528.8|528.2|529.1|528.5|529.3|528.7|528.6|528|22
1595413800000|2020-07-22 10:30:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|12
1595414100000|2020-07-22 10:35:00|529.7|529.1|529.7|529.1|529.8|529.2|529.5|528.9|31
1595414400000|2020-07-22 10:40:00|529.8|529.2|529.7|529.1|529.8|529.2|529.5|528.9|8
1595414700000|2020-07-22 10:45:00|529.5|528.9|529.7|529.1|529.8|529.2|529.5|528.9|7
1595415000000|2020-07-22 10:50:00|529.5|528.9|529.5|528.9|529.5|528.9|529.3|528.7|22
1595415300000|2020-07-22 10:55:00|529.4|528.8|529.7|529.1|529.8|529.2|529.4|528.8|20
1595415600000|2020-07-22 11:00:00|529.8|529.2|529.7|529.1|530|529.4|529.7|529.1|14
1595415900000|2020-07-22 11:05:00|529.5|528.9|530|529.4|530|529.4|529.5|528.9|20
1595416200000|2020-07-22 11:10:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|11
1595416500000|2020-07-22 11:15:00|530.2|529.6|530.2|529.6|530.2|529.6|530|529.4|35
1595416800000|2020-07-22 11:20:00|530|529.4|530|529.4|530.2|529.6|529.7|529.1|38
1595417100000|2020-07-22 11:25:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|10
1595417400000|2020-07-22 11:30:00|530.3|529.7|530.5|529.9|530.7|530.1|530.2|529.6|22
1595417700000|2020-07-22 11:35:00|530.6|530|530.7|530.1|531|530.4|530.5|529.9|78
1595418000000|2020-07-22 11:40:00|530.8|530.2|530.5|529.9|531|530.4|530.5|529.9|28
1595418300000|2020-07-22 11:45:00|530.2|529.6|530.8|530.2|531.7|531.1|530.2|529.6|157
1595418600000|2020-07-22 11:50:00|530.7|530.1|530.3|529.7|530.8|530.2|530.2|529.6|25
1595418900000|2020-07-22 11:55:00|530.2|529.6|530.5|529.9|530.7|530.1|530|529.4|13
1595419200000|2020-07-22 12:00:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|25
1595419500000|2020-07-22 12:05:00|530.5|529.9|530.5|529.9|530.7|530.1|530.2|529.6|25
1595419800000|2020-07-22 12:10:00|530.2|529.6|530.3|529.7|530.5|529.9|530.2|529.6|21
1595420100000|2020-07-22 12:15:00|530.2|529.6|530.2|529.6|530.7|530.1|530|529.4|51
1595420400000|2020-07-22 12:20:00|530|529.4|530.7|530.1|531.2|530.6|530|529.4|112
1595420700000|2020-07-22 12:25:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|42
1595421000000|2020-07-22 12:30:00|530.8|530.2|532.2|531.6|532.3|531.7|530.8|530.2|168
1595421300000|2020-07-22 12:35:00|532.5|531.9|532.4|531.8|533.4|532.8|532.2|531.6|426
1595421600000|2020-07-22 12:40:00|532.5|531.9|532.2|531.6|532.7|532.1|532.2|531.6|115
1595424600000|2020-07-22 13:30:00|531.5|530.9|534.9|534.3|535.1|534.5|531.2|530.6|2585
1595424900000|2020-07-22 13:35:00|534.7|534.1|534.2|533.6|535.4|534.8|533.4|532.8|1608
1595425200000|2020-07-22 13:40:00|533.9|533.3|533.4|532.8|534.4|533.8|532.9|532.3|618
1595425500000|2020-07-22 13:45:00|533.3|532.7|534.2|533.6|534.4|533.8|533.2|532.6|610
1595425800000|2020-07-22 13:50:00|534.3|533.7|533.4|532.8|535.2|534.6|533.1|532.5|1461
1595426100000|2020-07-22 13:55:00|533.3|532.7|533.7|533.1|533.7|533.1|532.9|532.3|334
1595426400000|2020-07-22 14:00:00|533.6|533|531.7|531.1|533.6|533|531.2|530.6|720
1595426700000|2020-07-22 14:05:00|531.9|531.3|530.6|530|531.9|531.3|530.2|529.6|491
1595427000000|2020-07-22 14:10:00|530.7|530.1|530.2|529.6|530.9|530.3|529.7|529.1|256
1595427300000|2020-07-22 14:15:00|530.4|529.8|529.2|528.6|530.4|529.8|529.2|528.6|411
1595427600000|2020-07-22 14:20:00|529.4|528.8|531.7|531.1|531.9|531.3|529.2|528.6|536
1595427900000|2020-07-22 14:25:00|531.6|531|531.6|531|531.7|531.1|530.6|530|617
1595428200000|2020-07-22 14:30:00|531.7|531.1|532.6|532|533.1|532.5|531.1|530.5|731
1595428500000|2020-07-22 14:35:00|532.4|531.8|533.3|532.7|533.4|532.8|532.4|531.8|303
1595428800000|2020-07-22 14:40:00|533.6|533|533.3|532.7|534.1|533.5|533.3|532.7|456
1595429100000|2020-07-22 14:45:00|533.6|533|532.1|531.5|534.1|533.5|532.1|531.5|662
1595429400000|2020-07-22 14:50:00|532.4|531.8|534.1|533.5|534.1|533.5|532.1|531.5|291
1595429700000|2020-07-22 14:55:00|534.3|533.7|533.6|533|534.4|533.8|532.7|532.1|523
1595430000000|2020-07-22 15:00:00|533.7|533.1|534.4|533.8|534.4|533.8|533.7|533.1|72
1595430300000|2020-07-22 15:05:00|534.6|534|534.1|533.5|534.6|534|533.9|533.3|125
1595430600000|2020-07-22 15:10:00|534|533.4|534.1|533.5|534.6|534|534|533.4|212
1595430900000|2020-07-22 15:15:00|534|533.4|534.5|533.9|534.9|534.3|534|533.4|315
1595431200000|2020-07-22 15:20:00|534.6|534|534.9|534.3|534.9|534.3|534.4|533.8|315
1595431500000|2020-07-22 15:25:00|534.8|534.2|534.9|534.3|535.1|534.5|534.6|534|272
1595431800000|2020-07-22 15:30:00|535.1|534.5|534.9|534.3|535.1|534.5|534.6|534|607
1595432100000|2020-07-22 15:35:00|535|534.4|534.9|534.3|535.1|534.5|534.3|533.7|444
1595432400000|2020-07-22 15:40:00|534.8|534.2|533.9|533.3|534.8|534.2|533.9|533.3|146
1595432700000|2020-07-22 15:45:00|533.7|533.1|533.6|533|534.2|533.6|533.4|532.8|262
1595433000000|2020-07-22 15:50:00|533.7|533.1|533.9|533.3|533.9|533.3|533.4|532.8|133
1595433300000|2020-07-22 15:55:00|534.1|533.5|534.1|533.5|534.4|533.8|533.9|533.3|275
1595433600000|2020-07-22 16:00:00|534.4|533.8|534.6|534|534.7|534.1|534.1|533.5|246
1595433900000|2020-07-22 16:05:00|534.7|534.1|535.9|535.3|535.9|535.3|534.4|533.8|769
1595434200000|2020-07-22 16:10:00|535.7|535.1|535.5|534.9|535.8|535.2|535.1|534.5|882
1595434500000|2020-07-22 16:15:00|535.4|534.8|536.4|535.8|536.6|536|535.1|534.5|815
1595434800000|2020-07-22 16:20:00|536.3|535.7|536.1|535.5|536.5|535.9|535.1|534.5|301
1595435100000|2020-07-22 16:25:00|536|535.4|535.6|535|536.2|535.6|535.4|534.8|145
1595435400000|2020-07-22 16:30:00|535.4|534.8|535.9|535.3|536.4|535.8|535.4|534.8|457
1595435700000|2020-07-22 16:35:00|536|535.4|536.1|535.5|536.3|535.7|535.9|535.3|171
1595436000000|2020-07-22 16:40:00|536.2|535.6|536.3|535.7|536.3|535.7|536.2|535.6|68
1595436300000|2020-07-22 16:45:00|536.4|535.8|536.6|536|536.6|536|536.3|535.7|105
1595436600000|2020-07-22 16:50:00|536.8|536.2|536.6|536|536.8|536.2|536.1|535.5|134
1595436900000|2020-07-22 16:55:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|179
1595437200000|2020-07-22 17:00:00|535.9|535.3|535.9|535.3|536.1|535.5|535.4|534.8|305
1595437500000|2020-07-22 17:05:00|535.6|535|535.9|535.3|536.1|535.5|535.4|534.8|131
1595437800000|2020-07-22 17:10:00|536.1|535.5|535.6|535|536.1|535.5|535.6|535|183
1595438100000|2020-07-22 17:15:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|110
1595438400000|2020-07-22 17:20:00|535.4|534.8|535.6|535|535.6|535|535.1|534.5|555
1595438700000|2020-07-22 17:25:00|535.4|534.8|534.6|534|535.4|534.8|534.6|534|262
1595439000000|2020-07-22 17:30:00|534.8|534.2|535.1|534.5|535.1|534.5|534.6|534|378
1595439300000|2020-07-22 17:35:00|535|534.4|534.6|534|535.1|534.5|534.4|533.8|258
1595439600000|2020-07-22 17:40:00|534.5|533.9|534.6|534|535.1|534.5|534.5|533.9|199
1595439900000|2020-07-22 17:45:00|534.9|534.3|534.6|534|535.1|534.5|534.6|534|253
1595440200000|2020-07-22 17:50:00|534.4|533.8|534.6|534|534.7|534.1|534.4|533.8|99
1595440500000|2020-07-22 17:55:00|534.7|534.1|537.8|537.2|540.1|539.5|534.6|534|3639
1595440800000|2020-07-22 18:00:00|537.9|537.3|535.9|535.3|537.9|537.3|535.7|535.1|419
1595441100000|2020-07-22 18:05:00|535.7|535.1|536.2|535.6|537.4|536.8|535.2|534.6|828
1595441400000|2020-07-22 18:10:00|536.1|535.5|536.2|535.6|536.4|535.8|534.9|534.3|1475
1595441700000|2020-07-22 18:15:00|536.4|535.8|535.2|534.6|536.4|535.8|534.9|534.3|589
1595462400000|2020-07-23 00:00:00|535.4|534.8|535.7|535.1|536.2|535.6|535|534.4|163
1595462700000|2020-07-23 00:05:00|535.9|535.3|536.3|535.7|536.9|536.3|535.9|535.3|93
1595463000000|2020-07-23 00:10:00|536.2|535.6|535.4|534.8|537.2|536.6|535.2|534.6|105
1595463300000|2020-07-23 00:15:00|534.8|534.2|535.2|534.6|535.4|534.8|533.9|533.3|93
1595463600000|2020-07-23 00:20:00|534.9|534.3|534.7|534.1|535.2|534.6|534.7|534.1|23
1595463900000|2020-07-23 00:25:00|534.4|533.8|535.4|534.8|536.7|536.1|533.9|533.3|228
1595464200000|2020-07-23 00:30:00|535.7|535.1|535.4|534.8|535.7|535.1|535.4|534.8|32
1595464500000|2020-07-23 00:35:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|15
1595464800000|2020-07-23 00:40:00|535.3|534.7|535.2|534.6|535.3|534.7|535.2|534.6|5
1595465100000|2020-07-23 00:45:00|||||||||1
1595465400000|2020-07-23 00:50:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|5
1595465700000|2020-07-23 00:55:00|534.9|534.3|535|534.4|535|534.4|534.8|534.2|12
1595466000000|2020-07-23 01:00:00|534.7|534.1|534.9|534.3|535|534.4|534.7|534.1|27
1595466300000|2020-07-23 01:05:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|28
1595466900000|2020-07-23 01:15:00|534.5|533.9|535|534.4|535|534.4|534.5|533.9|25
1595467200000|2020-07-23 01:20:00|534.8|534.2|534.7|534.1|535|534.4|534.7|534.1|6
1595467500000|2020-07-23 01:25:00|535|534.4|535.2|534.6|535.2|534.6|534.7|534.1|11
1595467800000|2020-07-23 01:30:00|535|534.4|535|534.4|535|534.4|534.7|534.1|19
1595468100000|2020-07-23 01:35:00|||||||||2
1595468400000|2020-07-23 01:40:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|13
1595469000000|2020-07-23 01:50:00|||||||||9
1595469300000|2020-07-23 01:55:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|4
1595469600000|2020-07-23 02:00:00|534.9|534.3|534.5|533.9|535|534.4|534.5|533.9|30
1595469900000|2020-07-23 02:05:00|534.4|533.8|534.3|533.7|534.5|533.9|534.2|533.6|10
1595470200000|2020-07-23 02:10:00|534.2|533.6|533.7|533.1|534.2|533.6|533.5|532.9|53
1595470500000|2020-07-23 02:15:00|534|533.4|534|533.4|534.2|533.6|534|533.4|29
1595470800000|2020-07-23 02:20:00|533.7|533.1|533.7|533.1|533.8|533.2|533.7|533.1|10
1595471400000|2020-07-23 02:30:00|533.8|533.2|534.2|533.6|534.3|533.7|533.8|533.2|12
1595471700000|2020-07-23 02:35:00|||||||||2
1595472000000|2020-07-23 02:40:00|533.7|533.1|534.2|533.6|534.2|533.6|533.2|532.6|65
1595472300000|2020-07-23 02:45:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|6
1595472600000|2020-07-23 02:50:00|533.7|533.1|533.7|533.1|533.7|533.1|533.6|533|19
1595472900000|2020-07-23 02:55:00|||||||||1
1595473200000|2020-07-23 03:00:00|534|533.4|533.7|533.1|534|533.4|533.7|533.1|26
1595473500000|2020-07-23 03:05:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|20
1595473800000|2020-07-23 03:10:00|||||||||6
1595474100000|2020-07-23 03:15:00|533.2|532.6|533.5|532.9|533.5|532.9|533.2|532.6|18
1595474400000|2020-07-23 03:20:00|||||||||1
1595474700000|2020-07-23 03:25:00|||||||||1
1595475000000|2020-07-23 03:30:00|533.2|532.6|533.7|533.1|533.7|533.1|533.2|532.6|9
1595475300000|2020-07-23 03:35:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|12
1595475600000|2020-07-23 03:40:00|||||||||12
1595476200000|2020-07-23 03:50:00|||||||||1
1595476800000|2020-07-23 04:00:00|534|533.4|534|533.4|534.2|533.6|534|533.4|8
1595477400000|2020-07-23 04:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|4
1595477700000|2020-07-23 04:15:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|14
1595478000000|2020-07-23 04:20:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|2
1595478300000|2020-07-23 04:25:00|||||||||2
1595478600000|2020-07-23 04:30:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|11
1595478900000|2020-07-23 04:35:00|533.9|533.3|534|533.4|534.2|533.6|533.9|533.3|60
1595479200000|2020-07-23 04:40:00|534.1|533.5|534|533.4|534.2|533.6|534|533.4|12
1595479800000|2020-07-23 04:50:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|0
1595480100000|2020-07-23 04:55:00|534|533.4|534|533.4|534|533.4|534|533.4|0
1595480700000|2020-07-23 05:05:00|533.7|533.1|533.5|532.9|533.7|533.1|533.4|532.8|24
1595481000000|2020-07-23 05:10:00|533.7|533.1|534|533.4|534|533.4|533.7|533.1|7
1595481300000|2020-07-23 05:15:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|3
1595481600000|2020-07-23 05:20:00|||||||||1
1595481900000|2020-07-23 05:25:00|533.8|533.2|533.9|533.3|534|533.4|533.8|533.2|4
1595482200000|2020-07-23 05:30:00|534|533.4|534.2|533.6|534.2|533.6|533.9|533.3|4
1595482500000|2020-07-23 05:35:00|534|533.4|534|533.4|534|533.4|534|533.4|6
1595482800000|2020-07-23 05:40:00|534.2|533.6|534|533.4|534.2|533.6|533.9|533.3|20
1595483100000|2020-07-23 05:45:00|534.2|533.6|534.2|533.6|534.3|533.7|534.1|533.5|1
1595483400000|2020-07-23 05:50:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|4
1595483700000|2020-07-23 05:55:00|533.8|533.2|533.9|533.3|534|533.4|533.7|533.1|7
1595484000000|2020-07-23 06:00:00|534.1|533.5|533.9|533.3|534.2|533.6|533.9|533.3|2
1595484300000|2020-07-23 06:05:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|4
1595484600000|2020-07-23 06:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.5|532.9|13
1595484900000|2020-07-23 06:15:00|533.6|533|533.6|533|533.7|533.1|533.5|532.9|11
1595485200000|2020-07-23 06:20:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|7
1595485500000|2020-07-23 06:25:00|||||||||2
1595485800000|2020-07-23 06:30:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|7
1595486100000|2020-07-23 06:35:00|534.2|533.6|534.5|533.9|534.7|534.1|534.2|533.6|16
1595486400000|2020-07-23 06:40:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|16
1595486700000|2020-07-23 06:45:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|4
1595487000000|2020-07-23 06:50:00|534.9|534.3|534.9|534.3|535|534.4|534.7|534.1|33
1595487300000|2020-07-23 06:55:00|534.7|534.1|535.7|535.1|536.4|535.8|534.7|534.1|194
1595487600000|2020-07-23 07:00:00|535.6|535|535.9|535.3|536.3|535.7|535.6|535|40
1595487900000|2020-07-23 07:05:00|535.7|535.1|535.7|535.1|536.2|535.6|535.2|534.6|147
1595488200000|2020-07-23 07:10:00|535.6|535|535.7|535.1|535.7|535.1|535.4|534.8|27
1595488500000|2020-07-23 07:15:00|535.6|535|535.4|534.8|536|535.4|535.1|534.4|111
1595488800000|2020-07-23 07:20:00|535.3|534.7|536.2|535.6|536.2|535.6|535.3|534.7|50
1595489100000|2020-07-23 07:25:00|536.4|535.8|536.4|535.8|536.4|535.8|536.2|535.6|14
1595489400000|2020-07-23 07:30:00|536.6|536|536.5|535.9|536.7|536.1|535.7|535.1|117
1595489700000|2020-07-23 07:35:00|536.3|535.7|535.5|534.9|536.5|535.9|535.2|534.6|92
1595490000000|2020-07-23 07:40:00|535.3|534.7|535.5|534.9|535.7|535.1|535.2|534.6|25
1595490300000|2020-07-23 07:45:00|535.6|535|536|535.4|536|535.4|535.5|534.9|31
1595490600000|2020-07-23 07:50:00|535.7|535.1|535.7|535.1|536.2|535.6|535.7|535.1|36
1595490900000|2020-07-23 07:55:00|535.8|535.2|535.7|535.1|536|535.4|535.7|535.1|19
1595491200000|2020-07-23 08:00:00|535.5|534.9|535.2|534.6|535.5|534.9|535.2|534.6|19
1595491500000|2020-07-23 08:05:00|535|534.4|535.5|534.9|535.9|535.3|535|534.4|40
1595491800000|2020-07-23 08:10:00|||||||||8
1595492100000|2020-07-23 08:15:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|28
1595492400000|2020-07-23 08:20:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|8
1595492700000|2020-07-23 08:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|9
1595493000000|2020-07-23 08:30:00|535.9|535.3|535.5|534.9|535.9|535.3|535.5|534.9|39
1595493300000|2020-07-23 08:35:00|535.2|534.6|535.7|535.1|535.7|535.1|535.2|534.6|20
1595493600000|2020-07-23 08:40:00|535.2|534.6|535.5|534.9|535.7|535.1|535.2|534.6|83
1595493900000|2020-07-23 08:45:00|535.7|535.1|536.2|535.6|536.7|536.1|535.7|535.1|188
1595494200000|2020-07-23 08:50:00|536|535.4|535.5|534.9|536.2|535.6|535.5|534.9|58
1595494500000|2020-07-23 08:55:00|||||||||11
1595494800000|2020-07-23 09:00:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|30
1595495100000|2020-07-23 09:05:00|534.7|534.1|533.8|533.2|534.7|534.1|533.5|532.9|165
1595495400000|2020-07-23 09:10:00|533.7|533.1|534|533.4|534|533.4|533.6|533|15
1595495700000|2020-07-23 09:15:00|534.2|533.6|534.2|533.6|534.5|533.9|534.2|533.6|33
1595496000000|2020-07-23 09:20:00|534.3|533.7|535.5|534.9|535.5|534.9|534.2|533.6|61
1595496300000|2020-07-23 09:25:00|535.7|535.1|536.4|535.8|536.7|536.1|535.7|535.1|143
1595496600000|2020-07-23 09:30:00|536.2|535.6|535.7|535.1|536.5|535.9|535.7|535.1|90
1595496900000|2020-07-23 09:35:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|21
1595497200000|2020-07-23 09:40:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|24
1595497500000|2020-07-23 09:45:00|535.8|535.2|535.2|534.6|535.8|535.2|535.2|534.6|62
1595497800000|2020-07-23 09:50:00|535|534.4|535|534.4|535|534.4|535|534.4|23
1595498100000|2020-07-23 09:55:00|534.8|534.2|534.7|534.1|534.8|534.2|534.5|533.9|43
1595498400000|2020-07-23 10:00:00|534.5|533.9|534.5|533.9|535|534.4|534.5|533.9|59
1595498700000|2020-07-23 10:05:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|18
1595499000000|2020-07-23 10:10:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|8
1595499300000|2020-07-23 10:15:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|12
1595499600000|2020-07-23 10:20:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|4
1595499900000|2020-07-23 10:25:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|14
1595500200000|2020-07-23 10:30:00|534.5|533.9|534.7|534.1|535|534.4|534.5|533.9|82
1595500500000|2020-07-23 10:35:00|534.8|534.2|535.2|534.6|535.5|534.9|534.4|533.8|167
1595500800000|2020-07-23 10:40:00|535.3|534.7|535.2|534.6|535.5|534.9|535.2|534.6|13
1595501100000|2020-07-23 10:45:00|||||||||12
1595501400000|2020-07-23 10:50:00|||||||||7
1595501700000|2020-07-23 10:55:00|||||||||37
1595502000000|2020-07-23 11:00:00|||||||||6
1595502300000|2020-07-23 11:05:00|534.9|534.3|534.9|534.3|535|534.4|534.9|534.3|17
1595502600000|2020-07-23 11:10:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|29
1595502900000|2020-07-23 11:15:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|12
1595503200000|2020-07-23 11:20:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|9
1595503500000|2020-07-23 11:25:00|534.9|534.3|534.7|534.1|535|534.4|534.7|534.1|13
1595503800000|2020-07-23 11:30:00|534.5|533.9|534.5|533.9|534.5|533.9|534.2|533.6|45
1595504100000|2020-07-23 11:35:00|534.7|534.1|533.7|533.1|534.7|534.1|533.7|533.1|125
1595504400000|2020-07-23 11:40:00|533.5|532.9|533.7|533.1|534|533.4|533.5|532.9|46
1595504700000|2020-07-23 11:45:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|35
1595505000000|2020-07-23 11:50:00|533.5|532.9|533|532.4|533.5|532.9|532.5|531.9|216
1595505300000|2020-07-23 11:55:00|533.2|532.6|533.1|532.5|533.2|532.6|532.5|531.9|101
1595505600000|2020-07-23 12:00:00|533.2|532.6|532.7|532.1|533.2|532.6|532.5|531.9|44
1595505900000|2020-07-23 12:05:00|533|532.4|532.5|531.9|533|532.4|532.2|531.6|333
1595506200000|2020-07-23 12:10:00|532.3|531.7|532|531.4|532.3|531.7|531.5|530.9|363
1595506500000|2020-07-23 12:15:00|532.2|531.6|532.3|531.7|532.5|531.9|532|531.4|109
1595506800000|2020-07-23 12:20:00|532.5|531.9|532.5|531.9|532.8|532.2|532.2|531.6|137
1595507100000|2020-07-23 12:25:00|532.4|531.8|533.3|532.7|533.5|532.9|532.4|531.8|141
1595507400000|2020-07-23 12:30:00|533.5|532.9|533.2|532.6|533.8|533.2|532|531.4|452
1595507700000|2020-07-23 12:35:00|533.1|532.5|532.5|531.9|533.2|532.6|532.3|531.7|247
1595508000000|2020-07-23 12:40:00|532.2|531.6|533.9|533.3|533.9|533.3|532.2|531.6|222
1595511000000|2020-07-23 13:30:00|533.7|533.1|531|530.4|533.7|533.1|530|529.4|1918
1595511300000|2020-07-23 13:35:00|530.8|530.2|528.6|528|531.5|530.9|528.3|527.7|1200
1595511600000|2020-07-23 13:40:00|528.5|527.9|529.8|529.2|530.3|529.7|528.5|527.9|838
1595511900000|2020-07-23 13:45:00|529.9|529.3|529.8|529.2|530.3|529.7|529.5|528.9|503
1595512200000|2020-07-23 13:50:00|530|529.4|529.5|528.9|530|529.4|529|528.4|359
1595512500000|2020-07-23 13:55:00|529.7|529.1|528.7|528.1|530|529.4|528.7|528.1|250
1595512800000|2020-07-23 14:00:00|528.8|528.2|529.8|529.2|529.8|529.2|528.5|527.9|278
1595513100000|2020-07-23 14:05:00|529.7|529.1|529.7|529.1|531|530.4|529.5|528.9|335
1595513400000|2020-07-23 14:10:00|529.6|529|529|528.4|529.7|529.1|529|528.4|280
1595513700000|2020-07-23 14:15:00|529.2|528.6|529.2|528.6|529.5|528.9|528.8|528.2|337
1595514000000|2020-07-23 14:20:00|529.5|528.9|530.2|529.6|530.5|529.9|529.5|528.9|592
1595514300000|2020-07-23 14:25:00|530|529.4|529.7|529.1|530.2|529.6|529.2|528.6|543
1595514600000|2020-07-23 14:30:00|529.9|529.3|530|529.4|530.7|530.1|529.7|529.1|330
1595514900000|2020-07-23 14:35:00|529.7|529.1|529.5|528.9|530|529.4|529.2|528.6|157
1595515200000|2020-07-23 14:40:00|529.7|529.1|530|529.4|530|529.4|529.2|528.6|260
1595515500000|2020-07-23 14:45:00|530.2|529.6|530|529.4|530.2|529.6|529.7|529.1|345
1595515800000|2020-07-23 14:50:00|529.7|529.1|530.2|529.6|530.7|530.1|529.7|529.1|255
1595516100000|2020-07-23 14:55:00|530.4|529.8|530.4|529.8|530.5|529.9|529.7|529.1|556
1595516400000|2020-07-23 15:00:00|530.5|529.9|530.9|530.3|531.2|530.6|530.2|529.6|293
1595516700000|2020-07-23 15:05:00|531|530.4|530.7|530.1|531|530.4|530.2|529.6|179
1595517000000|2020-07-23 15:10:00|530.5|529.9|530.5|529.9|530.7|530.1|530.3|529.7|121
1595517300000|2020-07-23 15:15:00|530.4|529.8|530.7|530.1|531|530.4|530|529.4|296
1595517600000|2020-07-23 15:20:00|530.5|529.9|531.2|530.6|531.4|530.8|530.5|529.9|119
1595517900000|2020-07-23 15:25:00|531.4|530.8|531|530.4|531.4|530.8|531|530.4|95
1595518200000|2020-07-23 15:30:00|531.2|530.6|531|530.4|531.2|530.6|530.7|530.1|197
1595518500000|2020-07-23 15:35:00|531.2|530.6|532.9|532.3|532.9|532.3|531.2|530.6|441
1595518800000|2020-07-23 15:40:00|533|532.4|532.7|532.1|533|532.4|532.2|531.6|243
1595519100000|2020-07-23 15:45:00|532.6|532|532.5|531.9|532.7|532.1|532.2|531.6|111
1595519400000|2020-07-23 15:50:00|532.7|532.1|533.1|532.5|533.2|532.6|532.5|531.9|290
1595519700000|2020-07-23 15:55:00|533.2|532.6|532.9|532.3|533.4|532.8|532.7|532.1|256
1595520000000|2020-07-23 16:00:00|533.2|532.6|533.4|532.8|533.7|533.1|533|532.4|313
1595520300000|2020-07-23 16:05:00|533.3|532.7|532.4|531.8|533.3|532.7|532.2|531.6|361
1595520600000|2020-07-23 16:10:00|532.2|531.6|532.2|531.6|532.4|531.8|532|531.4|148
1595520900000|2020-07-23 16:15:00|532.4|531.8|532.4|531.8|532.7|532.1|532.2|531.6|166
1595521200000|2020-07-23 16:20:00|532.2|531.6|532.4|531.8|532.4|531.8|532.2|531.6|47
1595521500000|2020-07-23 16:25:00|532.5|531.9|531.6|531|532.5|531.9|531|530.4|1360
1595521800000|2020-07-23 16:30:00|531.7|531.1|532.2|531.6|532.3|531.7|531.5|530.9|145
1595522100000|2020-07-23 16:35:00|532|531.4|532.4|531.8|532.7|532.1|531.7|531.1|265
1595522400000|2020-07-23 16:40:00|532.5|531.9|532.5|531.9|532.7|532.1|532.4|531.8|54
1595522700000|2020-07-23 16:45:00|532.2|531.6|532.7|532.1|532.8|532.2|532|531.4|181
1595523000000|2020-07-23 16:50:00|532.5|531.9|531.8|531.2|532.7|532.1|531.7|531.1|329
1595523300000|2020-07-23 16:55:00|531.9|531.3|532|531.4|532|531.4|531.7|531.1|44
1595523600000|2020-07-23 17:00:00|531.9|531.3|531.7|531.1|532|531.4|531.7|531.1|39
1595523900000|2020-07-23 17:05:00|531.8|531.2|531.7|531.1|531.9|531.3|531.5|530.9|365
1595524200000|2020-07-23 17:10:00|531.5|530.9|531.2|530.6|531.7|531.1|531.2|530.6|93
1595524500000|2020-07-23 17:15:00|531.3|530.7|532.3|531.7|532.9|532.3|531.2|530.6|336
1595524800000|2020-07-23 17:20:00|532.4|531.8|532.6|532|532.9|532.3|531.9|531.3|261
1595525100000|2020-07-23 17:25:00|532.5|531.9|532.5|531.9|532.7|532.1|532.5|531.9|41
1595525400000|2020-07-23 17:30:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|121
1595525700000|2020-07-23 17:35:00|532.6|532|532.5|531.9|532.7|532.1|532.4|531.8|53
1595526000000|2020-07-23 17:40:00|532.4|531.8|532.5|531.9|532.7|532.1|532.4|531.8|61
1595526300000|2020-07-23 17:45:00|532.4|531.8|532|531.4|532.7|532.1|531.6|531|170
1595526600000|2020-07-23 17:50:00|532.2|531.6|531|530.4|532.7|532.1|531|530.4|519
1595526900000|2020-07-23 17:55:00|531.2|530.6|531|530.4|531.2|530.6|530.7|530.1|292
1595527200000|2020-07-23 18:00:00|530.8|530.2|530.2|529.6|531.1|530.5|530.2|529.6|306
1595527500000|2020-07-23 18:05:00|530.1|529.5|530|529.4|530.7|530.1|529.3|528.7|546
1595527800000|2020-07-23 18:10:00|529.9|529.3|531|530.4|531.3|530.7|529.7|529.1|2460
1595528100000|2020-07-23 18:15:00|530.9|530.3|531.3|530.7|531.8|531.2|530.8|530.2|1069
1595548800000|2020-07-24 00:00:00|531.8|531.2|532.1|531.5|532.3|531.7|531.3|530.7|133
1595549100000|2020-07-24 00:05:00|532.3|531.7|532.1|531.5|532.6|532|532.1|531.5|44
1595549400000|2020-07-24 00:10:00|532.2|531.6|532.7|532.1|532.7|532.1|532|531.4|30
1595549700000|2020-07-24 00:15:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|10
1595550000000|2020-07-24 00:20:00|532.7|532.1|532.6|532|532.8|532.2|532.1|531.5|121
1595550300000|2020-07-24 00:25:00|532.7|532.1|532.8|532.2|532.8|532.2|532.6|532|38
1595550600000|2020-07-24 00:30:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|43
1595550900000|2020-07-24 00:35:00|532.9|532.3|533.3|532.7|533.3|532.7|532.9|532.3|31
1595551200000|2020-07-24 00:40:00|533.2|532.6|533.1|532.5|533.3|532.7|532.8|532.2|43
1595551500000|2020-07-24 00:45:00|533.3|532.7|533.3|532.7|533.4|532.8|533.3|532.7|17
1595551800000|2020-07-24 00:50:00|533.6|533|533.6|533|533.6|533|533.3|532.7|15
1595552100000|2020-07-24 00:55:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|10
1595552400000|2020-07-24 01:00:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|21
1595552700000|2020-07-24 01:05:00|533.6|533|533.6|533|533.6|533|533.6|533|14
1595553000000|2020-07-24 01:10:00|||||||||6
1595553300000|2020-07-24 01:15:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|24
1595553600000|2020-07-24 01:20:00|||||||||5
1595553900000|2020-07-24 01:25:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|27
1595554200000|2020-07-24 01:30:00|533.6|533|533.6|533|533.7|533.1|533.6|533|27
1595554800000|2020-07-24 01:40:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|14
1595555100000|2020-07-24 01:45:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|17
1595555400000|2020-07-24 01:50:00|533.7|533.1|533.6|533|533.8|533.2|533.3|532.7|45
1595555700000|2020-07-24 01:55:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|16
1595556300000|2020-07-24 02:05:00|||||||||3
1595556600000|2020-07-24 02:10:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|40
1595556900000|2020-07-24 02:15:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|16
1595557200000|2020-07-24 02:20:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|13
1595557500000|2020-07-24 02:25:00|||||||||2
1595557800000|2020-07-24 02:30:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|28
1595558100000|2020-07-24 02:35:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|14
1595558400000|2020-07-24 02:40:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|9
1595558700000|2020-07-24 02:45:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|17
1595559000000|2020-07-24 02:50:00|534|533.4|533.8|533.2|534.1|533.5|533.8|533.2|27
1595559300000|2020-07-24 02:55:00|||||||||1
1595559600000|2020-07-24 03:00:00|||||||||2
1595559900000|2020-07-24 03:05:00|||||||||2
1595560200000|2020-07-24 03:10:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|70
1595560500000|2020-07-24 03:15:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|12
1595560800000|2020-07-24 03:20:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|16
1595561100000|2020-07-24 03:25:00|||||||||6
1595561400000|2020-07-24 03:30:00|533.9|533.3|533.9|533.3|534.1|533.5|533.8|533.2|52
1595561700000|2020-07-24 03:35:00|533.8|533.2|533.8|533.2|533.8|533.2|533.7|533.1|20
1595562000000|2020-07-24 03:40:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|5
1595562300000|2020-07-24 03:45:00|533.3|532.7|533.3|532.7|533.3|532.7|533.1|532.5|36
1595562600000|2020-07-24 03:50:00|533.1|532.5|533.1|532.5|533.1|532.5|533|532.4|11
1595562900000|2020-07-24 03:55:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|4
1595563200000|2020-07-24 04:00:00|533.2|532.6|533.1|532.5|533.2|532.6|533.1|532.5|8
1595563500000|2020-07-24 04:05:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|14
1595563800000|2020-07-24 04:10:00|533|532.4|533.1|532.5|533.1|532.5|532.8|532.2|12
1595564100000|2020-07-24 04:15:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|14
1595564400000|2020-07-24 04:20:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|7
1595564700000|2020-07-24 04:25:00|532.6|532|532.3|531.7|532.6|532|532.3|531.7|30
1595565000000|2020-07-24 04:30:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|12
1595565300000|2020-07-24 04:35:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|5
1595565900000|2020-07-24 04:45:00|532.5|531.9|532.5|531.9|532.5|531.9|532.3|531.7|1
1595566200000|2020-07-24 04:50:00|532.3|531.7|532.3|531.7|532.3|531.7|532.3|531.7|0
1595566500000|2020-07-24 04:55:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|5
1595566800000|2020-07-24 05:00:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|9
1595567100000|2020-07-24 05:05:00|532.1|531.5|532.1|531.5|532.1|531.5|531.9|531.3|20
1595567700000|2020-07-24 05:15:00|||||||||2
1595568000000|2020-07-24 05:20:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|17
1595568300000|2020-07-24 05:25:00|532.5|531.9|532.3|531.7|532.5|531.9|532.3|531.7|3
1595568600000|2020-07-24 05:30:00|||||||||1
1595568900000|2020-07-24 05:35:00|532.1|531.5|532.1|531.5|532.2|531.6|531.8|531.2|13
1595569200000|2020-07-24 05:40:00|532.2|531.6|532.3|531.7|532.3|531.7|532.2|531.6|5
1595569800000|2020-07-24 05:50:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|10
1595570100000|2020-07-24 05:55:00|532.3|531.7|532.6|532|532.6|532|532.3|531.7|21
1595570400000|2020-07-24 06:00:00|532.5|531.9|532.6|532|532.6|532|532.3|531.7|16
1595570700000|2020-07-24 06:05:00|532.7|532.1|532.8|532.2|532.8|532.2|532.6|532|11
1595571000000|2020-07-24 06:10:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|3
1595571300000|2020-07-24 06:15:00|532.9|532.3|533.3|532.7|533.3|532.7|532.9|532.3|12
1595571600000|2020-07-24 06:20:00|533.1|532.5|533.1|532.5|533.2|532.6|533.1|532.5|10
1595571900000|2020-07-24 06:25:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|0
1595572200000|2020-07-24 06:30:00|533.6|533|533.4|532.8|533.6|533|533.3|532.7|28
1595572500000|2020-07-24 06:35:00|533.6|533|533.4|532.8|533.6|533|533.3|532.7|14
1595572800000|2020-07-24 06:40:00|533.6|533|533.3|532.7|533.6|533|533.3|532.7|5
1595573100000|2020-07-24 06:45:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|19
1595573400000|2020-07-24 06:50:00|533.3|532.7|532.8|532.2|533.3|532.7|532.8|532.2|17
1595573700000|2020-07-24 06:55:00|532.7|532.1|532.8|532.2|533|532.4|532.7|532.1|13
1595574000000|2020-07-24 07:00:00|533|532.4|533.1|532.5|533.3|532.7|532.8|532.2|13
1595574300000|2020-07-24 07:05:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|29
1595574600000|2020-07-24 07:10:00|533.2|532.6|533.7|533.1|533.8|533.2|533.2|532.6|102
1595574900000|2020-07-24 07:15:00|533.8|533.2|532.8|532.2|534.1|533.5|532.6|532|216
1595575200000|2020-07-24 07:20:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|81
1595575500000|2020-07-24 07:25:00|533.1|532.5|533.3|532.7|533.3|532.7|532.9|532.3|26
1595575800000|2020-07-24 07:30:00|533.5|532.9|532.8|532.2|533.5|532.9|532.6|532|37
1595576100000|2020-07-24 07:35:00|533.1|532.5|533.8|533.2|534.1|533.5|533.1|532.5|113
1595576400000|2020-07-24 07:40:00|534|533.4|534.8|534.2|534.8|534.2|533.8|533.2|73
1595576700000|2020-07-24 07:45:00|534.7|534.1|534.1|533.5|534.8|534.2|534.1|533.5|96
1595577000000|2020-07-24 07:50:00|533.8|533.2|533.8|533.2|534.1|533.5|533.8|533.2|20
1595577300000|2020-07-24 07:55:00|533.9|533.3|533.8|533.2|534|533.4|533.6|533|28
1595577600000|2020-07-24 08:00:00|534.1|533.5|534.3|533.7|534.3|533.7|534.1|533.5|41
1595577900000|2020-07-24 08:05:00|534.4|533.8|534.6|534|534.6|534|534.3|533.7|29
1595578200000|2020-07-24 08:10:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|27
1595578500000|2020-07-24 08:15:00|534.6|534|534.6|534|534.6|534|534.3|533.7|56
1595578800000|2020-07-24 08:20:00|534.3|533.7|534.3|533.7|534.6|534|534.3|533.7|45
1595579100000|2020-07-24 08:25:00|534.1|533.5|534.6|534|534.6|534|534.1|533.5|31
1595579400000|2020-07-24 08:30:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|23
1595579700000|2020-07-24 08:35:00|534.5|533.9|534.5|533.9|534.5|533.9|534.3|533.7|48
1595580000000|2020-07-24 08:40:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|14
1595580300000|2020-07-24 08:45:00|534.5|533.9|534.6|534|534.6|534|534.4|533.8|22
1595580600000|2020-07-24 08:50:00|534.9|534.3|535.8|535.2|535.9|535.3|534.9|534.3|302
1595580900000|2020-07-24 08:55:00|535.9|535.3|535.3|534.7|536.1|535.5|535.3|534.7|59
1595581200000|2020-07-24 09:00:00|535.4|534.8|535.6|535|535.8|535.2|535.3|534.7|201
1595581500000|2020-07-24 09:05:00|535.8|535.2|536.1|535.5|536.1|535.5|535.6|535|52
1595581800000|2020-07-24 09:10:00|535.8|535.2|535.9|535.3|536.1|535.5|535.6|535|69
1595582100000|2020-07-24 09:15:00|536|535.4|535.8|535.2|536.1|535.5|535.8|535.2|231
1595582400000|2020-07-24 09:20:00|535.9|535.3|536.1|535.5|536.3|535.7|535.9|535.3|87
1595582700000|2020-07-24 09:25:00|536.2|535.6|536.6|536|536.8|536.2|536.2|535.6|145
1595583000000|2020-07-24 09:30:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|30
1595583300000|2020-07-24 09:35:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|80
1595583600000|2020-07-24 09:40:00|536.3|535.7|536.6|536|536.6|536|536.1|535.5|63
1595583900000|2020-07-24 09:45:00|536.7|536.1|536.6|536|536.8|536.2|536.6|536|41
1595584200000|2020-07-24 09:50:00|536.7|536.1|536.6|536|536.9|536.3|536.6|536|37
1595584500000|2020-07-24 09:55:00|536.4|535.8|536.6|536|536.6|536|536.4|535.8|53
1595584800000|2020-07-24 10:00:00|||||||||11
1595585100000|2020-07-24 10:05:00|536.1|535.5|536.6|536|536.6|536|536.1|535.5|128
1595585400000|2020-07-24 10:10:00|536.8|536.2|536.9|536.3|536.9|536.3|536.6|536|57
1595585700000|2020-07-24 10:15:00|536.8|536.2|536.9|536.3|536.9|536.3|536.8|536.2|49
1595586000000|2020-07-24 10:20:00|536.8|536.2|537.1|536.5|537.3|536.7|536.8|536.2|160
1595586300000|2020-07-24 10:25:00|536.8|536.2|536.8|536.2|537|536.4|536.8|536.2|44
1595586600000|2020-07-24 10:30:00|537|536.4|536.8|536.2|537.1|536.5|536.6|536|60
1595586900000|2020-07-24 10:35:00|536.9|536.3|536.6|536|537.1|536.5|536.5|535.9|33
1595587200000|2020-07-24 10:40:00|536.4|535.8|536.7|536.1|536.7|536.1|536.4|535.8|19
1595587500000|2020-07-24 10:45:00|536.8|536.2|536.8|536.2|536.9|536.3|536.7|536.1|26
1595587800000|2020-07-24 10:50:00|536.9|536.3|536.8|536.2|537.1|536.5|536.8|536.2|20
1595588100000|2020-07-24 10:55:00|537.1|536.5|537.6|537|537.6|537|536.8|536.2|84
1595588400000|2020-07-24 11:00:00|537.4|536.8|537.3|536.7|537.4|536.8|537|536.4|123
1595588700000|2020-07-24 11:05:00|537.1|536.5|537.1|536.5|537.1|536.5|537|536.4|19
1595589000000|2020-07-24 11:10:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|7
1595589300000|2020-07-24 11:15:00|537.1|536.5|537.1|536.5|537.3|536.7|537.1|536.5|98
1595589600000|2020-07-24 11:20:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|24
1595589900000|2020-07-24 11:25:00|537.2|536.6|537.3|536.7|537.3|536.7|537.1|536.5|17
1595590200000|2020-07-24 11:30:00|537.6|537|537.3|536.7|537.6|537|537.3|536.7|58
1595590500000|2020-07-24 11:35:00|||||||||10
1595590800000|2020-07-24 11:40:00|537.2|536.6|536.8|536.2|537.3|536.7|536.7|536.1|63
1595591100000|2020-07-24 11:45:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|41
1595591400000|2020-07-24 11:50:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|25
1595591700000|2020-07-24 11:55:00|536.8|536.2|537.1|536.5|537.1|536.5|536.5|535.9|55
1595592000000|2020-07-24 12:00:00|537.3|536.7|537.1|536.5|537.4|536.8|537.1|536.5|57
1595592300000|2020-07-24 12:05:00|||||||||56
1595592600000|2020-07-24 12:10:00|536.9|536.3|536.1|535.5|537|536.3|535.4|534.8|457
1595592900000|2020-07-24 12:15:00|536|535.4|535.9|535.3|536|535.4|535.7|535.1|21
1595593200000|2020-07-24 12:20:00|535.8|535.2|536.1|535.5|536.1|535.5|535.6|535|104
1595593500000|2020-07-24 12:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.6|535|15
1595593800000|2020-07-24 12:30:00|535.8|535.2|535.9|535.3|535.9|535.3|535.6|535|143
1595594100000|2020-07-24 12:35:00|535.8|535.2|536.1|535.5|536.1|535.5|535.8|535.2|26
1595594400000|2020-07-24 12:40:00|536.4|535.8|536.4|535.8|536.7|536.1|536|535.4|153
1595597400000|2020-07-24 13:30:00|536.8|536.2|539.3|538.7|540.1|539.5|536.4|535.8|2295
1595597700000|2020-07-24 13:35:00|539.6|539|537.9|537.3|539.8|539.2|537.9|537.3|2008
1595598000000|2020-07-24 13:40:00|538.1|537.5|538.6|538|539.1|538.5|537.6|537|997
1595598300000|2020-07-24 13:45:00|538.7|538.1|539.9|539.3|540.8|540.2|538.7|538.1|1509
1595598600000|2020-07-24 13:50:00|540|539.4|541.9|541.3|542.4|541.8|539.4|538.8|1301
1595598900000|2020-07-24 13:55:00|541.7|541.1|542.4|541.8|542.4|541.8|540.5|539.9|1856
1595599200000|2020-07-24 14:00:00|542.1|541.5|541.4|540.8|542.4|541.8|541.1|540.5|996
1595599500000|2020-07-24 14:05:00|541.5|540.9|541.9|541.3|543.1|542.5|541.4|540.8|818
1595599800000|2020-07-24 14:10:00|542.1|541.5|543.1|542.5|543.1|542.5|542.1|541.5|293
1595600100000|2020-07-24 14:15:00|542.9|542.3|543.1|542.5|543.2|542.6|542.1|541.5|625
1595600400000|2020-07-24 14:20:00|543.3|542.7|542.8|542.2|543.6|543|542.6|542|1181
1595600700000|2020-07-24 14:25:00|542.9|542.3|543.4|542.8|543.6|543|542.8|542.2|294
1595601000000|2020-07-24 14:30:00|543.3|542.7|542.6|542|543.8|543.2|542.1|541.5|892
1595601300000|2020-07-24 14:35:00|542.8|542.2|543.8|543.2|544.3|543.7|542.8|542.2|901
1595601600000|2020-07-24 14:40:00|543.9|543.3|543.9|543.3|544.6|544|543.6|543|581
1595601900000|2020-07-24 14:45:00|544|543.4|544.5|543.9|544.8|544.2|543.8|543.2|446
1595602200000|2020-07-24 14:50:00|544.3|543.7|544.6|544|545|544.4|544.3|543.7|599
1595602500000|2020-07-24 14:55:00|544.7|544.1|544.3|543.7|544.8|544.2|544.1|543.5|304
1595602800000|2020-07-24 15:00:00|544.1|543.5|543.3|542.7|544.1|543.5|543.1|542.5|429
1595603100000|2020-07-24 15:05:00|543.6|543|543.3|542.7|543.6|543|542.8|542.2|280
1595603400000|2020-07-24 15:10:00|543.4|542.8|543.4|542.8|543.8|543.2|543.1|542.5|236
1595603700000|2020-07-24 15:15:00|543.6|543|542.7|542.1|543.8|543.2|542.6|542|427
1595604000000|2020-07-24 15:20:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|232
1595604300000|2020-07-24 15:25:00|542.4|541.8|541.8|541.2|542.5|541.9|541.6|541|487
1595604600000|2020-07-24 15:30:00|541.6|541|540.6|540|541.8|541.2|540.4|539.8|698
1595604900000|2020-07-24 15:35:00|540.4|539.8|539.8|539.2|540.6|540|539.4|538.8|842
1595605200000|2020-07-24 15:40:00|539.9|539.3|539.9|539.3|540.1|539.5|539.6|539|364
1595605500000|2020-07-24 15:45:00|540|539.4|540|539.4|540.3|539.7|539.6|539|238
1595605800000|2020-07-24 15:50:00|540.1|539.5|539.6|539|540.3|539.7|539.1|538.5|339
1595606100000|2020-07-24 15:55:00|539.8|539.2|539.7|539.1|540.1|539.5|539.6|539|249
1595606400000|2020-07-24 16:00:00|539.8|539.2|540.1|539.5|540.1|539.5|539.6|539|158
1595606700000|2020-07-24 16:05:00|540.3|539.7|540.1|539.5|540.3|539.7|539.8|539.2|169
1595607000000|2020-07-24 16:10:00|540.3|539.7|541.1|540.5|541.1|540.5|540.1|539.5|171
1595607300000|2020-07-24 16:15:00|541|540.4|540.3|539.7|541.3|540.7|540.3|539.7|662
1595607600000|2020-07-24 16:20:00|540.1|539.5|540.4|539.8|540.5|539.9|539.9|539.3|106
1595607900000|2020-07-24 16:25:00|540.5|539.9|540.6|540|541.1|540.5|540.3|539.7|709
1595608200000|2020-07-24 16:30:00|540.7|540.1|539.9|539.3|540.8|540.2|539.7|539.1|172
1595608500000|2020-07-24 16:35:00|540.1|539.5|539.6|539|540.1|539.5|539.4|538.8|288
1595608800000|2020-07-24 16:40:00|539.7|539.1|539.2|538.6|539.9|539.3|538.9|538.3|205
1595609100000|2020-07-24 16:45:00|539.1|538.5|538.2|537.6|539.2|538.6|537.9|537.3|285
1595609400000|2020-07-24 16:50:00|538.4|537.8|538.2|537.6|538.4|537.8|537.9|537.3|196
1595609700000|2020-07-24 16:55:00|538.1|537.5|538.2|537.6|538.4|537.8|537.9|537.3|179
1595610000000|2020-07-24 17:00:00|538.4|537.8|538.4|537.8|538.6|538|538.4|537.8|110
1595610300000|2020-07-24 17:05:00|538.6|538|539.1|538.5|539.2|538.6|538.6|538|145
1595610600000|2020-07-24 17:10:00|539.2|538.6|539.2|538.6|539.4|538.8|538.9|538.3|119
1595610900000|2020-07-24 17:15:00|539.3|538.7|538.9|538.3|539.3|538.7|538.6|538|127
1595611200000|2020-07-24 17:20:00|539.1|538.5|537.7|537.1|539.1|538.5|537.7|537.1|561
1595611500000|2020-07-24 17:25:00|537.9|537.3|537.7|537.1|538.2|537.6|537.7|537.1|316
1595611800000|2020-07-24 17:30:00|537.8|537.2|537|536.4|538.3|537.7|537|536.4|555
1595612100000|2020-07-24 17:35:00|537.2|536.6|537.4|536.8|537.7|537.1|537.2|536.6|215
1595612400000|2020-07-24 17:40:00|537.7|537.1|538.2|537.6|538.4|537.8|537.4|536.8|311
1595612700000|2020-07-24 17:45:00|537.9|537.3|538.2|537.6|538.3|537.7|537.9|537.3|212
1595613000000|2020-07-24 17:50:00|538.1|537.5|538.9|538.3|539.1|538.5|538.1|537.5|304
1595613300000|2020-07-24 17:55:00|539.1|538.5|540.1|539.5|540.6|540|538.9|538.3|721
1595613600000|2020-07-24 18:00:00|540.3|539.7|540.3|539.7|540.4|539.8|539.6|539|292
1595613900000|2020-07-24 18:05:00|540.4|539.8|540.6|540|540.6|540|539.6|539|355
1595614200000|2020-07-24 18:10:00|540.8|540.2|540.5|539.9|541.4|540.8|540.4|539.8|2120
1595614500000|2020-07-24 18:15:00|540.4|539.8|541.5|540.9|541.7|541.1|540|539.4|1234
1595808000000|2020-07-27 00:00:00|539.6|539|538|537.4|539.9|539.3|538|537.4|1381
1595808300000|2020-07-27 00:05:00|538.2|537.6|537.5|536.9|538.5|537.9|537.5|536.9|272
1595808600000|2020-07-27 00:10:00|537.4|536.8|537.8|537.2|538|537.4|537.3|536.7|135
1595808900000|2020-07-27 00:15:00|537.5|536.9|537|536.4|537.8|537.2|537|536.4|160
1595809200000|2020-07-27 00:20:00|536.8|536.2|537|536.4|537.3|536.7|536.5|535.9|132
1595809500000|2020-07-27 00:25:00|537.3|536.7|538|537.4|538.3|537.7|537.3|536.7|142
1595809800000|2020-07-27 00:30:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|27
1595810100000|2020-07-27 00:35:00|537.6|537|537.7|537.1|537.8|537.2|537.5|536.9|24
1595810400000|2020-07-27 00:40:00|537.6|537|537.8|537.2|538|537.4|537.6|537|27
1595810700000|2020-07-27 00:45:00|537.9|537.3|538|537.4|538|537.4|537.8|537.2|16
1595811000000|2020-07-27 00:50:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|12
1595811300000|2020-07-27 00:55:00|||||||||6
1595811600000|2020-07-27 01:00:00|538|537.4|538|537.4|538|537.4|537.8|537.2|44
1595811900000|2020-07-27 01:05:00|538.1|537.5|538.2|537.6|538.4|537.8|538|537.4|38
1595812200000|2020-07-27 01:10:00|||||||||5
1595812500000|2020-07-27 01:15:00|538.3|537.7|538|537.4|538.3|537.7|538|537.4|21
1595812800000|2020-07-27 01:20:00|538.1|537.5|538.5|537.9|538.5|537.9|538|537.4|62
1595813100000|2020-07-27 01:25:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|12
1595813400000|2020-07-27 01:30:00|538.5|537.9|538|537.4|538.5|537.9|537.8|537.2|25
1595813700000|2020-07-27 01:35:00|537.9|537.3|537.8|537.2|538|537.4|537.7|537.1|29
1595814000000|2020-07-27 01:40:00|537.7|537.1|537.6|537|537.8|537.2|537.5|536.9|32
1595814300000|2020-07-27 01:45:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|9
1595814600000|2020-07-27 01:50:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|20
1595814900000|2020-07-27 01:55:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|19
1595815200000|2020-07-27 02:00:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|23
1595815500000|2020-07-27 02:05:00|537|536.4|537.1|536.5|537.1|536.5|536.8|536.2|58
1595815800000|2020-07-27 02:10:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|6
1595816100000|2020-07-27 02:15:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|22
1595816400000|2020-07-27 02:20:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|5
1595816700000|2020-07-27 02:25:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|13
1595817000000|2020-07-27 02:30:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|16
1595817300000|2020-07-27 02:35:00|||||||||1
1595817600000|2020-07-27 02:40:00|||||||||6
1595817900000|2020-07-27 02:45:00|537.6|537|538|537.4|538|537.4|537.5|536.9|31
1595818200000|2020-07-27 02:50:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|24
1595818500000|2020-07-27 02:55:00|538|537.4|538|537.4|538|537.4|538|537.4|4
1595818800000|2020-07-27 03:00:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|25
1595819100000|2020-07-27 03:05:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|28
1595819400000|2020-07-27 03:10:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|27
1595819700000|2020-07-27 03:15:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|26
1595820000000|2020-07-27 03:20:00|||||||||7
1595820300000|2020-07-27 03:25:00|537.3|536.7|537.3|536.7|537.3|536.7|537.1|536.5|37
1595820600000|2020-07-27 03:30:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|23
1595820900000|2020-07-27 03:35:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|25
1595821200000|2020-07-27 03:40:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|5
1595821500000|2020-07-27 03:45:00|||||||||6
1595821800000|2020-07-27 03:50:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|24
1595822100000|2020-07-27 03:55:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|20
1595822400000|2020-07-27 04:00:00|||||||||6
1595822700000|2020-07-27 04:05:00|||||||||2
1595823000000|2020-07-27 04:10:00|537.7|537.1|537.5|536.9|537.8|537.2|537.5|536.9|8
1595823300000|2020-07-27 04:15:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|4
1595823600000|2020-07-27 04:20:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|10
1595823900000|2020-07-27 04:25:00|537.8|537.2|537.3|536.7|537.8|537.2|537.3|536.7|15
1595824200000|2020-07-27 04:30:00|537.1|536.5|537.3|536.7|537.3|536.7|537|536.4|18
1595824800000|2020-07-27 04:40:00|||||||||1
1595825100000|2020-07-27 04:45:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|1
1595825400000|2020-07-27 04:50:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|0
1595825700000|2020-07-27 04:55:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|9
1595826300000|2020-07-27 05:05:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|16
1595826600000|2020-07-27 05:10:00|||||||||1
1595826900000|2020-07-27 05:15:00|||||||||5
1595827200000|2020-07-27 05:20:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|12
1595827500000|2020-07-27 05:25:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|6
1595827800000|2020-07-27 05:30:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|13
1595828100000|2020-07-27 05:35:00|||||||||2
1595828400000|2020-07-27 05:40:00|537.1|536.5|537.2|536.6|537.2|536.6|537.1|536.5|4
1595828700000|2020-07-27 05:45:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|0
1595829000000|2020-07-27 05:50:00|537.2|536.6|537.3|536.7|537.3|536.7|537.1|536.5|3
1595829300000|2020-07-27 05:55:00|||||||||1
1595829600000|2020-07-27 06:00:00|537.2|536.6|537|536.4|537.3|536.7|537|536.4|17
1595829900000|2020-07-27 06:05:00|537.1|536.5|537|536.4|537.1|536.5|536.8|536.2|50
1595830200000|2020-07-27 06:10:00|536.9|536.3|536.7|536.1|537|536.4|536.5|535.9|25
1595830500000|2020-07-27 06:15:00|536.8|536.2|536.6|536|536.8|536.2|536.6|536|5
1595830800000|2020-07-27 06:20:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|9
1595831100000|2020-07-27 06:25:00|||||||||8
1595832000000|2020-07-27 06:40:00|537|536.4|536.8|536.2|537|536.4|536.8|536.2|7
1595832300000|2020-07-27 06:45:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|5
1595832600000|2020-07-27 06:50:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|41
1595832900000|2020-07-27 06:55:00|537.6|537|537.6|537|537.6|537|537.6|537|65
1595833200000|2020-07-27 07:00:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|6
1595833500000|2020-07-27 07:05:00|537.5|536.9|537|536.4|537.5|536.9|537|536.4|16
1595833800000|2020-07-27 07:10:00|537.1|536.5|537.3|536.7|537.3|536.7|536.8|536.2|25
1595834100000|2020-07-27 07:15:00|537.5|536.9|537.8|537.2|538|537.4|537.3|536.7|84
1595834400000|2020-07-27 07:20:00|538|537.4|538|537.4|538.1|537.5|538|537.4|58
1595834700000|2020-07-27 07:25:00|537.8|537.2|538.1|537.5|538.1|537.5|537.8|537.2|18
1595835000000|2020-07-27 07:30:00|538|537.4|538.1|537.5|538.1|537.5|537.8|537.2|17
1595835300000|2020-07-27 07:35:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|35
1595835600000|2020-07-27 07:40:00|537.3|536.7|536.3|535.7|537.3|536.7|536.3|535.7|276
1595835900000|2020-07-27 07:45:00|536.5|535.9|536.3|535.7|536.6|536|536.3|535.7|114
1595836200000|2020-07-27 07:50:00|536.1|535.5|536.3|535.7|536.6|536|536.1|535.5|183
1595836500000|2020-07-27 07:55:00|536.2|535.6|536.6|536|536.6|536|536.1|535.5|109
1595836800000|2020-07-27 08:00:00|||||||||27
1595837100000|2020-07-27 08:05:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|66
1595837400000|2020-07-27 08:10:00|536.5|535.9|536.5|535.9|536.6|536|536.3|535.7|13
1595837700000|2020-07-27 08:15:00|536.3|535.7|536.8|536.2|536.8|536.2|536.3|535.7|105
1595838000000|2020-07-27 08:20:00|536.7|536.1|536.3|535.7|536.8|536.2|536.1|535.5|46
1595838300000|2020-07-27 08:25:00|536.6|536|536.5|535.9|536.6|536|536.5|535.9|16
1595838600000|2020-07-27 08:30:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|22
1595838900000|2020-07-27 08:35:00|536.6|536|536.3|535.7|536.6|536|536.1|535.5|69
1595839200000|2020-07-27 08:40:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|22
1595839500000|2020-07-27 08:45:00|536.2|535.6|536.1|535.5|536.3|535.7|536|535.4|21
1595839800000|2020-07-27 08:50:00|535.8|535.2|535.8|535.2|536.3|535.7|535.8|535.2|98
1595840100000|2020-07-27 08:55:00|535.6|535|536.1|535.5|536.3|535.7|535.3|534.7|178
1595840400000|2020-07-27 09:00:00|536|535.4|535.8|535.2|536.1|535.5|535.8|535.2|6
1595840700000|2020-07-27 09:05:00|536|535.4|535.8|535.2|536|535.4|535.8|535.2|18
1595841000000|2020-07-27 09:10:00|535.9|535.3|535.5|534.9|536|535.4|535.5|534.9|241
1595841300000|2020-07-27 09:15:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|55
1595841600000|2020-07-27 09:20:00|535.1|534.5|535.3|534.7|535.3|534.7|535|534.4|33
1595841900000|2020-07-27 09:25:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|11
1595842200000|2020-07-27 09:30:00|535.1|534.5|535.3|534.7|535.5|534.9|535|534.4|90
1595842500000|2020-07-27 09:35:00|535.5|534.9|535.2|534.6|535.5|534.9|535.1|534.5|53
1595842800000|2020-07-27 09:40:00|535.1|534.5|535.2|534.6|535.3|534.7|535|534.4|86
1595843100000|2020-07-27 09:45:00|535.3|534.7|535.3|534.7|535.3|534.7|535.1|534.5|41
1595843400000|2020-07-27 09:50:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|27
1595843700000|2020-07-27 09:55:00|535.1|534.5|535.1|534.5|535.3|534.7|535|534.4|91
1595844000000|2020-07-27 10:00:00|535.2|534.6|534.4|533.8|535.3|534.7|534.1|533.5|508
1595844300000|2020-07-27 10:05:00|534.3|533.7|534.3|533.7|534.3|533.7|534.1|533.5|296
1595844600000|2020-07-27 10:10:00|534.2|533.6|534.6|534|534.6|534|534.1|533.5|201
1595844900000|2020-07-27 10:15:00|534.7|534.1|535.1|534.5|535.1|534.5|534.7|534.1|125
1595845200000|2020-07-27 10:20:00|535|534.4|534.9|534.3|535.1|534.5|534.7|534.1|41
1595845500000|2020-07-27 10:25:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|20
1595845800000|2020-07-27 10:30:00|535|534.4|535.1|534.5|535.1|534.5|534.8|534.2|33
1595846100000|2020-07-27 10:35:00|535|534.4|534.9|534.3|535.1|534.5|534.8|534.2|41
1595846400000|2020-07-27 10:40:00|534.8|534.2|534.4|533.8|534.9|534.3|534.3|533.7|101
1595846700000|2020-07-27 10:45:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|87
1595847000000|2020-07-27 10:50:00|534.8|534.2|534.9|534.3|534.9|534.3|534.6|534|91
1595847300000|2020-07-27 10:55:00|535.1|534.5|535|534.4|535.1|534.5|534.9|534.3|41
1595847600000|2020-07-27 11:00:00|534.9|534.3|534.6|534|534.9|534.3|534.1|533.5|296
1595847900000|2020-07-27 11:05:00|534.4|533.8|534.6|534|534.6|534|534.2|533.6|160
1595848200000|2020-07-27 11:10:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|80
1595848500000|2020-07-27 11:15:00|||||||||24
1595848800000|2020-07-27 11:20:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|77
1595849100000|2020-07-27 11:25:00|||||||||35
1595849400000|2020-07-27 11:30:00|534.1|533.5|534.2|533.6|534.4|533.8|534|533.4|75
1595849700000|2020-07-27 11:35:00|534.3|533.7|534.4|533.8|534.7|534.1|534.3|533.7|43
1595850000000|2020-07-27 11:40:00|534.5|533.9|534.6|534|534.7|534.1|534.4|533.8|21
1595850300000|2020-07-27 11:45:00|534.4|533.8|534.6|534|534.7|534.1|534.4|533.8|60
1595850600000|2020-07-27 11:50:00|534.7|534.1|534.1|533.5|534.7|534.1|533.6|533|157
1595850900000|2020-07-27 11:55:00|534|533.4|534.8|534.2|534.8|534.2|533.8|533.2|251
1595851200000|2020-07-27 12:00:00|534.6|534|534.1|533.5|534.6|534|533.9|533.3|133
1595851500000|2020-07-27 12:05:00|534.4|533.8|534.1|533.5|534.4|533.8|534.1|533.5|61
1595851800000|2020-07-27 12:10:00|534.2|533.6|534.6|534|534.6|534|534.1|533.5|97
1595852100000|2020-07-27 12:15:00|534.4|533.8|534.2|533.6|534.6|534|534.2|533.6|35
1595852400000|2020-07-27 12:20:00|534.1|533.5|534.6|534|534.6|534|534.1|533.5|98
1595852700000|2020-07-27 12:25:00|534.5|533.9|534.6|534|534.6|534|534.4|533.8|45
1595853000000|2020-07-27 12:30:00|534.7|534.1|534.6|534|534.9|534.3|534.4|533.8|61
1595853300000|2020-07-27 12:35:00|534.9|534.3|534.5|533.9|534.9|534.3|534.5|533.9|85
1595853600000|2020-07-27 12:40:00|534.4|533.8|534.5|533.9|534.6|534|534.3|533.7|119
1595856600000|2020-07-27 13:30:00|533.4|532.8|532.9|532.3|534.8|534.2|531.9|531.3|2917
1595856900000|2020-07-27 13:35:00|533.1|532.5|531.4|530.8|533.4|532.8|531.4|530.8|1027
1595857200000|2020-07-27 13:40:00|531.6|531|531.9|531.3|532.4|531.8|531.6|531|530
1595857500000|2020-07-27 13:45:00|531.7|531.1|531.6|531|532.1|531.5|531.2|530.6|1097
1595857800000|2020-07-27 13:50:00|531.7|531.1|532.2|531.6|532.6|532|531.4|530.8|388
1595858100000|2020-07-27 13:55:00|532.1|531.5|533.4|532.8|533.4|532.8|532.1|531.5|484
1595858400000|2020-07-27 14:00:00|533.2|532.6|534.1|533.5|534.3|533.7|532.8|532.2|1231
1595858700000|2020-07-27 14:05:00|534.3|533.7|534.6|534|534.8|534.2|533.6|533|737
1595859000000|2020-07-27 14:10:00|534.7|534.1|534.3|533.7|534.8|534.2|534.3|533.7|327
1595859300000|2020-07-27 14:15:00|534.2|533.6|534.3|533.7|534.8|534.2|533.6|533|413
1595859600000|2020-07-27 14:20:00|534.1|533.5|534.9|534.3|535.1|534.5|533.8|533.2|301
1595859900000|2020-07-27 14:25:00|535|534.4|534.1|533.5|535.1|534.5|534.1|533.5|151
1595860200000|2020-07-27 14:30:00|533.9|533.3|532.8|532.2|534|533.4|532.6|532|470
1595860500000|2020-07-27 14:35:00|532.7|532.1|533.3|532.7|533.3|532.7|532.3|531.7|344
1595860800000|2020-07-27 14:40:00|533.1|532.5|532.4|531.8|533.1|532.5|532.3|531.7|180
1595861100000|2020-07-27 14:45:00|532.3|531.7|532.6|532|532.8|532.2|532.3|531.7|259
1595861400000|2020-07-27 14:50:00|532.4|531.8|532.8|532.2|533.1|532.5|532.4|531.8|204
1595861700000|2020-07-27 14:55:00|532.9|532.3|532.6|532|532.9|532.3|532.4|531.8|219
1595862000000|2020-07-27 15:00:00|532.7|532.1|531.9|531.3|532.8|532.2|531.8|531.2|209
1595862300000|2020-07-27 15:05:00|532.1|531.5|531.6|531|532.3|531.7|531.6|531|342
1595862600000|2020-07-27 15:10:00|531.8|531.2|531.9|531.3|531.9|531.3|531.1|530.5|315
1595862900000|2020-07-27 15:15:00|531.8|531.2|531.8|531.2|531.9|531.3|531.3|530.7|231
1595863200000|2020-07-27 15:20:00|531.6|531|531.8|531.2|532.1|531.5|531.6|531|202
1595863500000|2020-07-27 15:25:00|531.9|531.3|532.6|532|532.8|532.2|531.8|531.2|238
1595863800000|2020-07-27 15:30:00|532.4|531.8|532.1|531.5|532.8|532.2|532.1|531.5|497
1595864100000|2020-07-27 15:35:00|532.3|531.7|532.6|532|532.6|532|532.1|531.5|162
1595864400000|2020-07-27 15:40:00|532.4|531.8|531.9|531.3|532.6|532|531.9|531.3|183
1595864700000|2020-07-27 15:45:00|532.1|531.5|531.6|531|532.6|532|531.6|531|284
1595865000000|2020-07-27 15:50:00|531.5|530.9|531.6|531|531.9|531.3|531.4|530.8|322
1595865300000|2020-07-27 15:55:00|531.5|530.9|531.6|531|531.9|531.3|531.3|530.7|327
1595865600000|2020-07-27 16:00:00|531.4|530.8|531.6|531|531.9|531.3|531.4|530.8|470
1595865900000|2020-07-27 16:05:00|531.8|531.2|531.6|531|532.3|531.7|531.6|531|334
1595866200000|2020-07-27 16:10:00|531.4|530.8|531.6|531|531.6|531|531.4|530.8|212
1595866500000|2020-07-27 16:15:00|531.4|530.8|531.6|531|531.8|531.2|531.4|530.8|146
1595866800000|2020-07-27 16:20:00|531.4|530.8|531.1|530.5|531.6|531|531.1|530.5|184
1595867100000|2020-07-27 16:25:00|530.9|530.3|530.1|529.5|530.9|530.3|530|529.4|820
1595867400000|2020-07-27 16:30:00|529.9|529.3|530.1|529.5|530.2|529.6|529.9|529.3|318
1595867700000|2020-07-27 16:35:00|530.2|529.6|530.4|529.8|530.6|530|530.1|529.5|181
1595868000000|2020-07-27 16:40:00|530.6|530|530.2|529.6|530.6|530|530.1|529.5|132
1595868300000|2020-07-27 16:45:00|530.4|529.8|530.4|529.8|530.6|530|530.4|529.8|327
1595868600000|2020-07-27 16:50:00|530.6|530|530.4|529.8|530.7|530.1|530.4|529.8|81
1595868900000|2020-07-27 16:55:00|530.2|529.6|530.1|529.5|530.2|529.6|529.9|529.3|201
1595869200000|2020-07-27 17:00:00|530.2|529.6|530.1|529.5|530.4|529.8|530.1|529.5|166
1595869500000|2020-07-27 17:05:00|530.2|529.6|530.2|529.6|530.4|529.8|530.1|529.5|112
1595869800000|2020-07-27 17:10:00|530.1|529.5|530.2|529.6|530.4|529.8|530.1|529.5|137
1595870100000|2020-07-27 17:15:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|140
1595870400000|2020-07-27 17:20:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|43
1595870700000|2020-07-27 17:25:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|70
1595871000000|2020-07-27 17:30:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|351
1595871300000|2020-07-27 17:35:00|529.9|529.3|530.2|529.6|530.2|529.6|529.9|529.3|82
1595871600000|2020-07-27 17:40:00|530.1|529.5|530.4|529.8|530.7|530.1|529.9|529.3|194
1595871900000|2020-07-27 17:45:00|530.5|529.9|530.7|530.1|530.9|530.3|530.4|529.8|189
1595872200000|2020-07-27 17:50:00|||||||||145
1595872500000|2020-07-27 17:55:00|530.4|529.8|530.4|529.8|530.7|530.1|530.4|529.8|1132
1595872800000|2020-07-27 18:00:00|530.2|529.6|530.2|529.6|530.4|529.8|530.1|529.5|554
1595873100000|2020-07-27 18:05:00|530.1|529.5|530.7|530.1|530.9|530.3|530.1|529.5|636
1595873400000|2020-07-27 18:10:00|530.9|530.3|529.3|528.7|531.2|530.6|528.9|528.3|2869
1595873700000|2020-07-27 18:15:00|529.4|528.8|528.5|527.9|529.4|528.8|528.2|527.6|1149
1595894400000|2020-07-28 00:00:00|528|527.4|528.7|528.1|528.7|528.1|527.5|526.9|345
1595894700000|2020-07-28 00:05:00|528.6|528|529|528.4|529.2|528.6|528.5|527.9|137
1595895000000|2020-07-28 00:10:00|529.2|528.6|529|528.4|529.2|528.6|528.7|528.1|102
1595895300000|2020-07-28 00:15:00|529.1|528.5|529|528.4|529.2|528.6|528.8|528.2|51
1595895600000|2020-07-28 00:20:00|||||||||14
1595895900000|2020-07-28 00:25:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|48
1595896200000|2020-07-28 00:30:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|19
1595896500000|2020-07-28 00:35:00|529.2|528.6|528.7|528.1|529.2|528.6|528.6|528|102
1595896800000|2020-07-28 00:40:00|528.8|528.2|528.2|527.6|528.8|528.2|528.2|527.6|56
1595897100000|2020-07-28 00:45:00|||||||||42
1595897400000|2020-07-28 00:50:00|528.1|527.5|528.2|527.6|528.5|527.9|528|527.4|49
1595897700000|2020-07-28 00:55:00|528.3|527.7|528.4|527.8|528.5|527.9|528.3|527.7|27
1595898000000|2020-07-28 01:00:00|528.5|527.9|528|527.4|528.5|527.9|527.7|527.1|57
1595898300000|2020-07-28 01:05:00|527.9|527.3|527.7|527.1|528|527.4|527.5|526.9|59
1595898600000|2020-07-28 01:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.3|526.7|33
1595898900000|2020-07-28 01:15:00|527.2|526.6|527.3|526.7|527.5|526.9|527.2|526.6|82
1595899200000|2020-07-28 01:20:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|9
1595899500000|2020-07-28 01:25:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|27
1595899800000|2020-07-28 01:30:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|17
1595900100000|2020-07-28 01:35:00|527.3|526.7|527.2|526.6|527.5|526.9|527|526.4|38
1595900400000|2020-07-28 01:40:00|527.1|526.5|527.2|526.6|527.3|526.7|527|526.4|43
1595900700000|2020-07-28 01:45:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|1
1595901000000|2020-07-28 01:50:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|2
1595901300000|2020-07-28 01:55:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|13
1595901600000|2020-07-28 02:00:00|527.3|526.7|527.3|526.7|527.5|526.9|527.3|526.7|32
1595901900000|2020-07-28 02:05:00|527.2|526.6|527.2|526.6|527.2|526.6|527.1|526.5|17
1595902200000|2020-07-28 02:10:00|527.1|526.5|527|526.4|527.3|526.7|527|526.4|119
1595902500000|2020-07-28 02:15:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|45
1595902800000|2020-07-28 02:20:00|||||||||7
1595903100000|2020-07-28 02:25:00|||||||||2
1595903400000|2020-07-28 02:30:00|527|526.4|527|526.4|527|526.4|527|526.4|59
1595903700000|2020-07-28 02:35:00|||||||||37
1595904000000|2020-07-28 02:40:00|||||||||28
1595904300000|2020-07-28 02:45:00|||||||||36
1595904600000|2020-07-28 02:50:00|527.2|526.6|527.5|526.9|527.5|526.9|527.2|526.6|47
1595905200000|2020-07-28 03:00:00|||||||||3
1595905500000|2020-07-28 03:05:00|527.3|526.7|527.3|526.7|527.5|526.9|527.2|526.6|38
1595905800000|2020-07-28 03:10:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|4
1595906100000|2020-07-28 03:15:00|||||||||11
1595906400000|2020-07-28 03:20:00|527.2|526.6|527.3|526.7|527.3|526.7|527|526.4|22
1595906700000|2020-07-28 03:25:00|527|526.4|527|526.4|527|526.4|527|526.4|14
1595907000000|2020-07-28 03:30:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|15
1595907300000|2020-07-28 03:35:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|12
1595907600000|2020-07-28 03:40:00|||||||||5
1595907900000|2020-07-28 03:45:00|527.7|527.1|527.5|526.9|527.7|527.1|527.5|526.9|21
1595908200000|2020-07-28 03:50:00|||||||||3
1595908500000|2020-07-28 03:55:00|527.3|526.7|527.7|527.1|527.7|527.1|527.3|526.7|26
1595908800000|2020-07-28 04:00:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|4
1595909100000|2020-07-28 04:05:00|||||||||4
1595909400000|2020-07-28 04:10:00|527.5|526.9|527.4|526.8|527.5|526.9|527.4|526.8|15
1595909700000|2020-07-28 04:15:00|527.7|527.1|527.3|526.7|527.7|527.1|527.3|526.7|56
1595910000000|2020-07-28 04:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|22
1595910300000|2020-07-28 04:25:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|23
1595910600000|2020-07-28 04:30:00|528|527.4|528|527.4|528|527.4|528|527.4|19
1595910900000|2020-07-28 04:35:00|528.1|527.5|528.1|527.5|528.2|527.6|528|527.4|37
1595911200000|2020-07-28 04:40:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|10
1595911500000|2020-07-28 04:45:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|15
1595911800000|2020-07-28 04:50:00|527.9|527.3|528|527.4|528|527.4|527.8|527.2|13
1595912100000|2020-07-28 04:55:00|527.8|527.2|527.2|526.6|527.8|527.2|527.2|526.6|53
1595912400000|2020-07-28 05:00:00|527.3|526.7|527.3|526.7|527.3|526.7|527|526.4|58
1595912700000|2020-07-28 05:05:00|527.5|526.9|527.5|526.9|527.7|527.1|527.5|526.9|43
1595913000000|2020-07-28 05:10:00|||||||||4
1595913300000|2020-07-28 05:15:00|527.3|526.7|527.3|526.7|527.3|526.7|527.3|526.7|4
1595913600000|2020-07-28 05:20:00|527|526.4|527.3|526.7|527.3|526.7|527|526.4|24
1595913900000|2020-07-28 05:25:00|527|526.4|527|526.4|527|526.4|527|526.4|81
1595914200000|2020-07-28 05:30:00|527.3|526.7|527|526.4|527.5|526.9|527|526.4|34
1595914500000|2020-07-28 05:35:00|||||||||7
1595914800000|2020-07-28 05:40:00|||||||||8
1595915100000|2020-07-28 05:45:00|||||||||2
1595915400000|2020-07-28 05:50:00|||||||||8
1595915700000|2020-07-28 05:55:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|34
1595916000000|2020-07-28 06:00:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|23
1595916300000|2020-07-28 06:05:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|20
1595916600000|2020-07-28 06:10:00|||||||||9
1595916900000|2020-07-28 06:15:00|||||||||9
1595917200000|2020-07-28 06:20:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|10
1595917500000|2020-07-28 06:25:00|527.7|527.1|527.7|527.1|527.8|527.2|527.7|527.1|0
1595917800000|2020-07-28 06:30:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.3|48
1595918100000|2020-07-28 06:35:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|16
1595918400000|2020-07-28 06:40:00|||||||||2
1595918700000|2020-07-28 06:45:00|528.5|527.9|528.7|528.1|528.8|528.2|528.5|527.9|79
1595919000000|2020-07-28 06:50:00|528.5|527.9|528.7|528.1|529|528.4|528.5|527.9|82
1595919300000|2020-07-28 06:55:00|528.5|527.9|528.5|527.9|528.5|527.9|528.4|527.8|25
1595919600000|2020-07-28 07:00:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|20
1595919900000|2020-07-28 07:05:00|529|528.4|528.7|528.1|529|528.4|528.7|528.1|39
1595920200000|2020-07-28 07:10:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|22
1595920500000|2020-07-28 07:15:00|528.8|528.2|529|528.4|529.2|528.6|528.8|528.2|68
1595920800000|2020-07-28 07:20:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|71
1595921100000|2020-07-28 07:25:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|26
1595921400000|2020-07-28 07:30:00|528.9|528.3|529.2|528.6|529.2|528.6|528.7|528.1|445
1595921700000|2020-07-28 07:35:00|529|528.4|529.2|528.6|529.2|528.6|529|528.4|27
1595922000000|2020-07-28 07:40:00|529.1|528.5|529.7|529.1|529.7|529.1|529|528.4|148
1595922300000|2020-07-28 07:45:00|529.9|529.3|530.2|529.6|530.5|529.9|529.9|529.3|142
1595922600000|2020-07-28 07:50:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|63
1595922900000|2020-07-28 07:55:00|530.3|529.7|530.4|529.8|530.5|529.9|530.2|529.6|64
1595923200000|2020-07-28 08:00:00|530.5|529.9|530.7|530.1|530.7|530.1|530.3|529.7|97
1595923500000|2020-07-28 08:05:00|530.9|530.3|530.6|530|531|530.4|530.2|529.6|172
1595923800000|2020-07-28 08:10:00|530.7|530.1|531|530.4|531|530.4|530.7|530.1|162
1595924100000|2020-07-28 08:15:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|62
1595924400000|2020-07-28 08:20:00|531.1|530.5|530.9|530.3|531.2|530.6|530.9|530.3|36
1595924700000|2020-07-28 08:25:00|530.8|530.2|530.7|530.1|530.8|530.2|530.4|529.8|57
1595925000000|2020-07-28 08:30:00|530.5|529.9|530.7|530.1|530.7|530.1|530.4|529.8|19
1595925300000|2020-07-28 08:35:00|530.5|529.9|530.5|529.9|530.6|530|530.4|529.8|12
1595925600000|2020-07-28 08:40:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|17
1595925900000|2020-07-28 08:45:00|530.8|530.2|530.9|530.3|531.2|530.6|530.7|530.1|45
1595926200000|2020-07-28 08:50:00|530.7|530.1|531.4|530.8|531.4|530.8|530.7|530.1|76
1595926500000|2020-07-28 08:55:00|531.2|530.6|531.4|530.8|531.4|530.8|531.2|530.6|18
1595926800000|2020-07-28 09:00:00|531.2|530.6|531.2|530.6|531.4|530.8|531.2|530.6|113
1595927100000|2020-07-28 09:05:00|531.1|530.5|531.2|530.6|531.2|530.6|530.8|530.2|44
1595927400000|2020-07-28 09:10:00|531|530.4|530.9|530.3|531.2|530.6|530.7|530.1|61
1595927700000|2020-07-28 09:15:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|19
1595928000000|2020-07-28 09:20:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|20
1595928300000|2020-07-28 09:25:00|531.1|530.5|530.9|530.3|531.1|530.5|530.9|530.3|45
1595928600000|2020-07-28 09:30:00|530.7|530.1|530.7|530.1|531|530.4|530.7|530.1|80
1595928900000|2020-07-28 09:35:00|530.9|530.3|531|530.4|531|530.4|530.9|530.3|22
1595929200000|2020-07-28 09:40:00|530.9|530.3|530.9|530.3|530.9|530.3|530.9|530.3|8
1595929500000|2020-07-28 09:45:00|||||||||7
1595929800000|2020-07-28 09:50:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|19
1595930100000|2020-07-28 09:55:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|27
1595930400000|2020-07-28 10:00:00|530.5|529.9|529.7|529.1|530.5|529.9|529.7|529.1|459
1595930700000|2020-07-28 10:05:00|529.8|529.2|529.7|529.1|530|529.4|529.7|529.1|119
1595931000000|2020-07-28 10:10:00|529.5|528.9|529|528.4|529.5|528.9|529|528.4|171
1595931300000|2020-07-28 10:15:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|132
1595931600000|2020-07-28 10:20:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|95
1595931900000|2020-07-28 10:25:00|||||||||9
1595932200000|2020-07-28 10:30:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|90
1595932500000|2020-07-28 10:35:00|528.6|528|528.8|528.2|528.8|528.2|528.3|527.7|74
1595932800000|2020-07-28 10:40:00|528.7|528.1|528.8|528.2|528.8|528.2|528.7|528.1|8
1595933100000|2020-07-28 10:45:00|||||||||59
1595933400000|2020-07-28 10:50:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|40
1595933700000|2020-07-28 10:55:00|529|528.4|529.4|528.8|529.4|528.8|529|528.4|33
1595934000000|2020-07-28 11:00:00|529.3|528.7|529.6|529|529.7|529.1|529.3|528.7|62
1595934300000|2020-07-28 11:05:00|529.7|529.1|529.9|529.3|529.9|529.3|529.6|529|8
1595934600000|2020-07-28 11:10:00|529.8|529.2|530.2|529.6|530.2|529.6|529.7|529.1|8
1595934900000|2020-07-28 11:15:00|530.3|529.7|530.5|529.9|530.5|529.9|530.2|529.6|31
1595935200000|2020-07-28 11:20:00|530.4|529.8|530.7|530.1|530.7|530.1|530.3|529.7|16
1595935500000|2020-07-28 11:25:00|530.6|530|530.8|530.2|530.8|530.2|530.5|529.9|30
1595935800000|2020-07-28 11:30:00|530.7|530.1|529.8|529.2|530.8|530.2|529.8|529.2|205
1595936100000|2020-07-28 11:35:00|530|529.4|529.5|528.9|530|529.4|529.5|528.9|98
1595936400000|2020-07-28 11:40:00|529.3|528.7|529.2|528.6|529.3|528.7|529|528.4|43
1595936700000|2020-07-28 11:45:00|529.3|528.7|528.8|528.2|529.3|528.7|528|527.4|262
1595937000000|2020-07-28 11:50:00|528.5|527.9|529.3|528.7|529.3|528.7|528.5|527.9|49
1595937300000|2020-07-28 11:55:00|529.4|528.8|529.3|528.7|529.4|528.8|529|528.4|36
1595937600000|2020-07-28 12:00:00|529|528.4|529.5|528.9|529.5|528.9|529|528.4|55
1595937900000|2020-07-28 12:05:00|529.6|529|529.5|528.9|529.7|529.1|529.5|528.9|28
1595938200000|2020-07-28 12:10:00|529.6|529|529.5|528.9|529.6|529|529.3|528.7|20
1595938500000|2020-07-28 12:15:00|530|529.4|529.7|529.1|530.2|529.6|529.7|529.1|43
1595938800000|2020-07-28 12:20:00|529.5|528.9|529.5|528.9|529.5|528.9|529.2|528.6|43
1595939100000|2020-07-28 12:25:00|529.6|529|529.5|528.9|529.7|529.1|529.2|528.6|40
1595939400000|2020-07-28 12:30:00|529.2|528.6|529.2|528.6|529.6|529|529.2|528.6|62
1595939700000|2020-07-28 12:35:00|529.3|528.7|528.5|527.9|529.5|528.9|528.5|527.9|170
1595940000000|2020-07-28 12:40:00|528.3|527.7|528|527.4|528.5|527.9|528|527.4|140
1595943000000|2020-07-28 13:30:00|527.5|526.9|523.8|523.2|528.7|528.1|523.5|522.9|3525
1595943300000|2020-07-28 13:35:00|523.6|523|521.5|520.9|523.6|523|521.3|520.7|2381
1595943600000|2020-07-28 13:40:00|521.8|521.2|524|523.4|524|523.4|521.8|521.2|896
1595943900000|2020-07-28 13:45:00|523.8|523.2|525.5|524.9|525.5|524.9|522.7|522.1|1153
1595944200000|2020-07-28 13:50:00|525.4|524.8|525.2|524.6|525.5|524.9|524.2|523.6|606
1595944500000|2020-07-28 13:55:00|525.3|524.7|524.6|524|525.3|524.7|524|523.4|402
1595944800000|2020-07-28 14:00:00|524.5|523.9|523.1|522.5|524.6|524|522.8|522.2|894
1595945100000|2020-07-28 14:05:00|523.2|522.6|523.1|522.5|524.3|523.7|523|522.4|445
1595945400000|2020-07-28 14:10:00|523.2|522.6|522.6|522|523.9|523.3|522.6|522|263
1595945700000|2020-07-28 14:15:00|522.8|522.2|524.3|523.7|524.6|524|522.8|522.2|389
1595946000000|2020-07-28 14:20:00|524.2|523.6|523.1|522.5|524.2|523.6|523.1|522.5|241
1595946300000|2020-07-28 14:25:00|523.3|522.7|524.5|523.9|524.6|524|523.3|522.7|390
1595946600000|2020-07-28 14:30:00|524.6|524|525.1|524.5|525.5|524.9|524|523.4|642
1595946900000|2020-07-28 14:35:00|524.8|524.2|524.3|523.7|524.8|524.2|524.1|523.5|209
1595947200000|2020-07-28 14:40:00|524.5|523.9|523.6|523|524.6|524|523.6|523|224
1595947500000|2020-07-28 14:45:00|523.5|522.9|523.8|523.2|523.8|523.2|523.1|522.5|343
1595947800000|2020-07-28 14:50:00|523.6|523|523.3|522.7|523.8|523.2|523.3|522.7|172
1595948100000|2020-07-28 14:55:00|523.6|523|522.8|522.2|523.6|523|522.6|522|306
1595948400000|2020-07-28 15:00:00|522.6|522|522.1|521.5|522.6|522|521.8|521.2|1200
1595948700000|2020-07-28 15:05:00|521.9|521.3|522.6|522|522.6|522|521.9|521.3|425
1595949000000|2020-07-28 15:10:00|522.8|522.2|522.6|522|523.1|522.5|522.6|522|278
1595949300000|2020-07-28 15:15:00|522.8|522.2|523.1|522.5|523.6|523|522.6|522|276
1595949600000|2020-07-28 15:20:00|523.2|522.6|523.1|522.5|523.3|522.7|522.8|522.2|321
1595949900000|2020-07-28 15:25:00|523.3|522.7|523.4|522.8|523.4|522.8|522.9|522.3|234
1595950200000|2020-07-28 15:30:00|523.3|522.7|523.9|523.3|524.1|523.5|523.1|522.5|286
1595950500000|2020-07-28 15:35:00|523.7|523.1|524.6|524|524.6|524|523.6|523|172
1595950800000|2020-07-28 15:40:00|524.8|524.2|525.4|524.8|525.4|524.8|524.6|524|439
1595951100000|2020-07-28 15:45:00|525.3|524.7|525.8|525.2|526.3|525.7|525.3|524.7|720
1595951400000|2020-07-28 15:50:00|526|525.4|526.1|525.5|526.3|525.7|526|525.4|175
1595951700000|2020-07-28 15:55:00|526.2|525.6|526.1|525.5|526.3|525.7|526.1|525.5|410
1595952000000|2020-07-28 16:00:00|526.3|525.7|526.3|525.7|526.6|526|526.3|525.7|222
1595952300000|2020-07-28 16:05:00|526.6|526|526.5|525.9|527|526.4|526.3|525.7|673
1595952600000|2020-07-28 16:10:00|526.3|525.7|525.8|525.2|526.5|525.9|525.5|524.9|573
1595952900000|2020-07-28 16:15:00|526|525.4|525|524.4|526.3|525.7|524.8|524.2|381
1595953200000|2020-07-28 16:20:00|525.3|524.7|525.5|524.9|525.8|525.2|525.3|524.7|129
1595953500000|2020-07-28 16:25:00|525.7|525.1|524.8|524.2|526|525.4|524.3|523.7|357
1595953800000|2020-07-28 16:30:00|524.6|524|524.8|524.2|524.8|524.2|524.5|523.9|189
1595954100000|2020-07-28 16:35:00|524.5|523.9|525.3|524.7|525.3|524.7|524.5|523.9|190
1595954400000|2020-07-28 16:40:00|525.4|524.8|525.8|525.2|525.8|525.2|525.3|524.7|118
1595954700000|2020-07-28 16:45:00|526|525.4|525.8|525.2|526.3|525.7|525.8|525.2|490
1595955000000|2020-07-28 16:50:00|525.7|525.1|526|525.4|526.1|525.5|525.6|525|178
1595955300000|2020-07-28 16:55:00|526.3|525.7|525.8|525.2|526.3|525.7|525.8|525.2|126
1595955600000|2020-07-28 17:00:00|525.6|525|525|524.4|525.8|525.2|525|524.4|231
1595955900000|2020-07-28 17:05:00|524.8|524.2|525.1|524.5|525.1|524.5|524.8|524.2|103
1595956200000|2020-07-28 17:10:00|525|524.4|525|524.4|525.3|524.7|524.9|524.3|345
1595956500000|2020-07-28 17:15:00|524.8|524.2|526.5|525.9|526.5|525.9|524.8|524.2|371
1595956800000|2020-07-28 17:20:00|526.8|526.2|526.5|525.9|527|526.4|526.4|525.8|233
1595957100000|2020-07-28 17:25:00|526.4|525.8|526|525.4|526.4|525.8|526|525.4|78
1595957400000|2020-07-28 17:30:00|525.8|525.2|525.5|524.9|526|525.4|525.5|524.9|116
1595957700000|2020-07-28 17:35:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|82
1595958000000|2020-07-28 17:40:00|525.8|525.2|526|525.4|526|525.4|525.7|525.1|197
1595958300000|2020-07-28 17:45:00|525.9|525.3|525.5|524.9|526.5|525.9|525.5|524.9|421
1595958600000|2020-07-28 17:50:00|525.8|525.2|525.8|525.2|525.8|525.2|525.5|524.9|224
1595958900000|2020-07-28 17:55:00|526.2|525.6|526.3|525.7|526.5|525.9|526|525.4|202
1595959200000|2020-07-28 18:00:00|526.5|525.9|526.3|525.7|526.5|525.9|526.2|525.6|287
1595959500000|2020-07-28 18:05:00|526|525.4|525.5|524.9|526.3|525.7|525.3|524.7|315
1595959800000|2020-07-28 18:10:00|525.3|524.7|525.3|524.7|526.3|525.7|525|524.4|1959
1595960100000|2020-07-28 18:15:00|525.5|524.9|525.6|525|526|525.4|525.3|524.7|426
1595980800000|2020-07-29 00:00:00|525.8|525.2|527.3|526.7|527.5|526.9|525.4|524.8|319
1595981100000|2020-07-29 00:05:00|527.1|526.5|527.4|526.8|527.5|526.9|527|526.4|111
1595981400000|2020-07-29 00:10:00|527.5|526.9|527|526.4|527.5|526.9|526.9|526.3|121
1595981700000|2020-07-29 00:15:00|527.2|526.6|526.8|526.2|527.2|526.6|526.7|526.1|61
1595982000000|2020-07-29 00:20:00|527|526.4|526.8|526.2|527|526.4|526.7|526.1|29
1595982300000|2020-07-29 00:25:00|526.6|526|526.6|526|526.6|526|526.5|525.9|20
1595982600000|2020-07-29 00:30:00|526.7|526.1|526.5|525.9|526.8|526.2|526.5|525.9|26
1595982900000|2020-07-29 00:35:00|||||||||4
1595983200000|2020-07-29 00:40:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|9
1595983500000|2020-07-29 00:45:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|6
1595983800000|2020-07-29 00:50:00|526.7|526.1|526.7|526.1|526.8|526.2|526.5|525.9|29
1595984100000|2020-07-29 00:55:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|1
1595984400000|2020-07-29 01:00:00|527|526.4|527|526.4|527.2|526.6|526.8|526.2|36
1595984700000|2020-07-29 01:05:00|526.9|526.3|526.8|526.2|527|526.4|526.8|526.2|7
1595985000000|2020-07-29 01:10:00|526.7|526.1|527|526.4|527|526.4|526.7|526.1|14
1595985300000|2020-07-29 01:15:00|526.9|526.3|526.8|526.2|526.9|526.3|526.8|526.2|1
1595985600000|2020-07-29 01:20:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|7
1595985900000|2020-07-29 01:25:00|526.8|526.2|526.7|526.1|526.8|526.2|526.7|526.1|1
1595986200000|2020-07-29 01:30:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|1
1595986800000|2020-07-29 01:40:00|526.7|526.1|526.8|526.2|526.8|526.2|526.5|525.9|53
1595987100000|2020-07-29 01:45:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|4
1595987400000|2020-07-29 01:50:00|||||||||6
1595987700000|2020-07-29 01:55:00|527|526.4|527|526.4|527|526.4|527|526.4|8
1595988000000|2020-07-29 02:00:00|527.2|526.6|527.3|526.7|527.5|526.9|527.2|526.6|19
1595988300000|2020-07-29 02:05:00|527.2|526.6|527.4|526.8|527.5|526.9|527.2|526.6|16
1595988600000|2020-07-29 02:10:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|17
1595988900000|2020-07-29 02:15:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|12
1595989200000|2020-07-29 02:20:00|527.3|526.7|527.3|526.7|527.5|526.9|527.2|526.6|19
1595989500000|2020-07-29 02:25:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|11
1595989800000|2020-07-29 02:30:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|13
1595990100000|2020-07-29 02:35:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|7
1595990400000|2020-07-29 02:40:00|||||||||16
1595990700000|2020-07-29 02:45:00|||||||||7
1595991000000|2020-07-29 02:50:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|8
1595991300000|2020-07-29 02:55:00|||||||||1
1595991600000|2020-07-29 03:00:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|5
1595991900000|2020-07-29 03:05:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|16
1595992200000|2020-07-29 03:10:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|11
1595992500000|2020-07-29 03:15:00|||||||||9
1595992800000|2020-07-29 03:20:00|||||||||12
1595993100000|2020-07-29 03:25:00|||||||||2
1595993400000|2020-07-29 03:30:00|||||||||6
1595993700000|2020-07-29 03:35:00|527.5|526.9|527.3|526.7|527.7|527.1|527.2|526.6|21
1595994000000|2020-07-29 03:40:00|527.2|526.6|527.2|526.6|527.3|526.7|527.2|526.6|4
1595994300000|2020-07-29 03:45:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|18
1595994600000|2020-07-29 03:50:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|10
1595994900000|2020-07-29 03:55:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|4
1595995200000|2020-07-29 04:00:00|527.2|526.6|527.2|526.6|527.3|526.7|527.2|526.6|5
1595995500000|2020-07-29 04:05:00|527.3|526.7|527.3|526.7|527.7|527.1|527.2|526.6|16
1595995800000|2020-07-29 04:10:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|3
1595996100000|2020-07-29 04:15:00|527.3|526.7|527.7|527.1|527.7|527.1|527.2|526.6|223
1595996400000|2020-07-29 04:20:00|527.6|527|528|527.4|528|527.4|527.6|527|64
1595996700000|2020-07-29 04:25:00|527.9|527.3|528|527.4|528|527.4|527.7|527.1|13
1595997000000|2020-07-29 04:30:00|527.8|527.2|528|527.4|528|527.4|527.8|527.2|12
1595997300000|2020-07-29 04:35:00|||||||||3
1595997600000|2020-07-29 04:40:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|16
1595997900000|2020-07-29 04:45:00|528|527.4|528|527.4|528|527.4|528|527.4|6
1595998200000|2020-07-29 04:50:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|12
1595998500000|2020-07-29 04:55:00|||||||||2
1595998800000|2020-07-29 05:00:00|||||||||17
1595999100000|2020-07-29 05:05:00|528|527.4|528|527.4|528|527.4|528|527.4|14
1595999400000|2020-07-29 05:10:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|3
1595999700000|2020-07-29 05:15:00|527.9|527.3|528|527.4|528|527.4|527.8|527.2|7
1596000000000|2020-07-29 05:20:00|527.8|527.2|527.5|526.9|527.8|527.2|527.5|526.9|16
1596000300000|2020-07-29 05:25:00|||||||||4
1596000600000|2020-07-29 05:30:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|8
1596000900000|2020-07-29 05:35:00|527.7|527.1|527.5|526.9|527.8|527.2|527.5|526.9|13
1596001200000|2020-07-29 05:40:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|8
1596001500000|2020-07-29 05:45:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|2
1596001800000|2020-07-29 05:50:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|21
1596002100000|2020-07-29 05:55:00|527.8|527.2|527.5|526.9|527.8|527.2|527.5|526.9|12
1596002400000|2020-07-29 06:00:00|||||||||2
1596002700000|2020-07-29 06:05:00|||||||||6
1596003000000|2020-07-29 06:10:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|6
1596003300000|2020-07-29 06:15:00|||||||||5
1596003600000|2020-07-29 06:20:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|9
1596003900000|2020-07-29 06:25:00|527.3|526.7|528|527.4|528|527.4|527.3|526.7|41
1596004200000|2020-07-29 06:30:00|527.9|527.3|528.1|527.5|528.3|527.7|527.9|527.3|37
1596004500000|2020-07-29 06:35:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|12
1596004800000|2020-07-29 06:40:00|528.4|527.8|528.4|527.8|528.5|527.9|528.3|527.7|25
1596005100000|2020-07-29 06:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.3|527.7|38
1596005400000|2020-07-29 06:50:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|41
1596005700000|2020-07-29 06:55:00|528.8|528.2|529.3|528.7|529.3|528.7|528.8|528.2|137
1596006000000|2020-07-29 07:00:00|529|528.4|528.3|527.7|529|528.4|528|527.4|52
1596006300000|2020-07-29 07:05:00|528.2|527.6|529|528.4|529|528.4|528.2|527.6|45
1596006600000|2020-07-29 07:10:00|528.8|528.2|528.7|528.1|529|528.4|528.7|528.1|44
1596006900000|2020-07-29 07:15:00|528.8|528.2|528.5|527.9|528.9|528.3|528.3|527.7|79
1596007200000|2020-07-29 07:20:00|528.6|528|528.7|528.1|528.8|528.2|528.5|527.9|26
1596007500000|2020-07-29 07:25:00|528.5|527.9|528.7|528.1|529.2|528.6|528.5|527.9|48
1596007800000|2020-07-29 07:30:00|528.9|528.3|528.5|527.9|529.2|528.6|528.5|527.9|79
1596008100000|2020-07-29 07:35:00|528.7|528.1|529|528.4|529|528.4|528.5|527.9|30
1596008400000|2020-07-29 07:40:00|528.9|528.3|529.9|529.3|529.9|529.3|528.9|528.3|308
1596008700000|2020-07-29 07:45:00|530.2|529.6|529.7|529.1|530.2|529.6|529.7|529.1|227
1596009000000|2020-07-29 07:50:00|529.9|529.3|529.9|529.3|529.9|529.3|529.7|529.1|36
1596009300000|2020-07-29 07:55:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|15
1596009600000|2020-07-29 08:00:00|529.8|529.2|529.9|529.3|529.9|529.3|529.7|529.1|25
1596009900000|2020-07-29 08:05:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|71
1596010200000|2020-07-29 08:10:00|530|529.4|529.7|529.1|530|529.4|529.7|529.1|90
1596010500000|2020-07-29 08:15:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|58
1596010800000|2020-07-29 08:20:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|11
1596011100000|2020-07-29 08:25:00|||||||||3
1596011400000|2020-07-29 08:30:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|22
1596011700000|2020-07-29 08:35:00|529.6|529|529.7|529.1|529.7|529.1|529.5|528.9|20
1596012000000|2020-07-29 08:40:00|530|529.4|529.7|529.1|530|529.4|529.5|528.9|45
1596012300000|2020-07-29 08:45:00|529.5|528.9|530|529.4|530|529.4|529.5|528.9|96
1596012600000|2020-07-29 08:50:00|529.9|529.3|529.5|528.9|530|529.4|529.5|528.9|75
1596012900000|2020-07-29 08:55:00|529.7|529.1|529.7|529.1|530|529.4|529.7|529.1|48
1596013200000|2020-07-29 09:00:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|17
1596013500000|2020-07-29 09:05:00|529.8|529.2|530|529.4|530|529.4|529.7|529.1|47
1596013800000|2020-07-29 09:10:00|529.9|529.3|530|529.4|530|529.4|529.9|529.3|74
1596014100000|2020-07-29 09:15:00|||||||||53
1596014400000|2020-07-29 09:20:00|||||||||36
1596014700000|2020-07-29 09:25:00|||||||||16
1596015000000|2020-07-29 09:30:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|9
1596015300000|2020-07-29 09:35:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|28
1596015600000|2020-07-29 09:40:00|530|529.4|530.1|529.5|530.2|529.6|530|529.4|29
1596015900000|2020-07-29 09:45:00|530|529.4|530|529.4|530.2|529.6|530|529.4|29
1596016200000|2020-07-29 09:50:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|13
1596016500000|2020-07-29 09:55:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|322
1596016800000|2020-07-29 10:00:00|530.6|530|530.7|530.1|530.7|530.1|530.4|529.8|61
1596017100000|2020-07-29 10:05:00|||||||||39
1596017400000|2020-07-29 10:10:00|530.9|530.3|531.7|531.1|531.9|531.3|530.9|530.3|484
1596017700000|2020-07-29 10:15:00|531.8|531.2|531.6|531|531.9|531.3|531.6|531|297
1596018000000|2020-07-29 10:20:00|531.7|531.1|531.9|531.3|532.1|531.5|531.6|531|162
1596018300000|2020-07-29 10:25:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|40
1596018600000|2020-07-29 10:30:00|531.8|531.2|532.1|531.5|532.1|531.5|531.6|531|78
1596018900000|2020-07-29 10:35:00|532|531.4|531.9|531.3|532.1|531.5|531.9|531.3|76
1596019200000|2020-07-29 10:40:00|532|531.4|531.9|531.3|532.1|531.5|531.9|531.3|28
1596019500000|2020-07-29 10:45:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|16
1596019800000|2020-07-29 10:50:00|532.2|531.6|532.1|531.5|532.2|531.6|532.1|531.5|21
1596020100000|2020-07-29 10:55:00|532|531.4|532.1|531.5|532.1|531.5|531.9|531.3|60
1596020400000|2020-07-29 11:00:00|532.2|531.6|532.2|531.6|532.4|531.8|532.1|531.5|88
1596020700000|2020-07-29 11:05:00|532.1|531.5|532.1|531.5|532.3|531.7|532.1|531.5|51
1596021000000|2020-07-29 11:10:00|532.2|531.6|532.2|531.6|532.2|531.6|532.1|531.5|33
1596021300000|2020-07-29 11:15:00|532.1|531.5|532.2|531.6|532.2|531.6|532.1|531.5|13
1596021600000|2020-07-29 11:20:00|532.4|531.8|532.3|531.7|532.4|531.8|532.2|531.6|118
1596021900000|2020-07-29 11:25:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|31
1596022200000|2020-07-29 11:30:00|532.3|531.7|532.2|531.6|532.4|531.8|532.2|531.6|51
1596022500000|2020-07-29 11:35:00|532.1|531.5|532.2|531.6|532.2|531.6|531.9|531.3|47
1596022800000|2020-07-29 11:40:00|532.6|532|532.2|531.6|532.6|532|532.2|531.6|243
1596023100000|2020-07-29 11:45:00|532.1|531.5|532|531.4|532.1|531.5|531.9|531.3|43
1596023400000|2020-07-29 11:50:00|531.9|531.3|531.9|531.3|532.1|531.5|531.9|531.3|63
1596023700000|2020-07-29 11:55:00|531.7|531.1|531.4|530.8|531.7|531.1|531.2|530.6|347
1596024000000|2020-07-29 12:00:00|531.5|530.9|531.7|531.1|531.7|531.1|531.5|530.9|76
1596024300000|2020-07-29 12:05:00|531.5|530.9|531.7|531.1|531.7|531.1|531.5|530.9|29
1596024600000|2020-07-29 12:10:00|531.6|531|531.5|530.9|531.7|531.1|531.5|530.9|79
1596024900000|2020-07-29 12:15:00|||||||||69
1596025200000|2020-07-29 12:20:00|||||||||77
1596025500000|2020-07-29 12:25:00|531.2|530.6|530.7|530.1|531.5|530.9|530.7|530.1|246
1596025800000|2020-07-29 12:30:00|530.5|529.9|530.4|529.8|530.7|530.1|530.4|529.8|106
1596026100000|2020-07-29 12:35:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|110
1596026400000|2020-07-29 12:40:00|530.5|529.9|531.2|530.6|531.5|530.9|530.5|529.9|189
1596029400000|2020-07-29 13:30:00|530.8|530.2|532.6|532|532.9|532.3|530|529.4|1372
1596029700000|2020-07-29 13:35:00|532.8|532.2|532.6|532|533.1|532.5|532.1|531.5|1525
1596030000000|2020-07-29 13:40:00|532.4|531.8|532.9|532.3|533.1|532.5|532.4|531.8|1050
1596030300000|2020-07-29 13:45:00|533.1|532.5|534.3|533.7|534.4|533.8|533.1|532.5|952
1596030600000|2020-07-29 13:50:00|534.5|533.9|534.1|533.5|534.8|534.2|534.1|533.5|865
1596030900000|2020-07-29 13:55:00|533.9|533.3|532.4|531.8|533.9|533.3|532.4|531.8|492
1596031200000|2020-07-29 14:00:00|532.6|532|532|531.4|533.1|532.5|531.9|531.3|504
1596031500000|2020-07-29 14:05:00|532.1|531.5|532.4|531.8|532.4|531.8|531.9|531.3|178
1596031800000|2020-07-29 14:10:00|532.1|531.5|532.1|531.5|532.7|532.1|531.6|531|324
1596032100000|2020-07-29 14:15:00|532.4|531.8|532.4|531.8|532.6|532|532.4|531.8|285
1596032400000|2020-07-29 14:20:00|532.6|532|531.6|531|532.6|532|531.4|530.8|285
1596032700000|2020-07-29 14:25:00|531.7|531.1|531.6|531|532.1|531.5|531.6|531|242
1596033000000|2020-07-29 14:30:00|531.7|531.1|532.4|531.8|532.4|531.8|531.6|531|241
1596033300000|2020-07-29 14:35:00|532.5|531.9|532.1|531.5|533.4|532.8|531.9|531.3|480
1596033600000|2020-07-29 14:40:00|532|531.4|530.7|530.1|532.2|531.6|530.6|530|480
1596033900000|2020-07-29 14:45:00|530.9|530.3|531.1|530.5|531.4|530.8|530.4|529.8|529
1596034200000|2020-07-29 14:50:00|531.4|530.8|531.6|531|531.9|531.3|531.4|530.8|113
1596034500000|2020-07-29 14:55:00|531.7|531.1|531.2|530.6|532.1|531.5|530.9|530.3|954
1596034800000|2020-07-29 15:00:00|531.4|530.8|531.1|530.5|531.7|531.1|531.1|530.5|264
1596035100000|2020-07-29 15:05:00|531.2|530.6|532.6|532|532.7|532.1|530.9|530.3|281
1596035400000|2020-07-29 15:10:00|532.7|532.1|533|532.4|533.1|532.5|532.4|531.8|326
1596035700000|2020-07-29 15:15:00|532.9|532.3|532.9|532.3|533.4|532.8|532.9|532.3|332
1596036000000|2020-07-29 15:20:00|533.1|532.5|533.4|532.8|533.4|532.8|533.1|532.5|155
1596036300000|2020-07-29 15:25:00|533.5|532.9|533.7|533.1|533.9|533.3|533.4|532.8|396
1596036600000|2020-07-29 15:30:00|533.6|533|533.2|532.6|533.7|533.1|533.1|532.5|222
1596036900000|2020-07-29 15:35:00|533.1|532.5|532.9|532.3|533.1|532.5|532.2|531.6|296
1596037200000|2020-07-29 15:40:00|533|532.4|532.6|532|533.1|532.5|532.4|531.8|174
1596037500000|2020-07-29 15:45:00|532.4|531.8|532.4|531.8|532.6|532|532.4|531.8|161
1596037800000|2020-07-29 15:50:00|532.5|531.9|532.9|532.3|533.4|532.8|532.4|531.8|197
1596038100000|2020-07-29 15:55:00|532.7|532.1|531.4|530.8|532.8|532.2|531.4|530.8|316
1596038400000|2020-07-29 16:00:00|531.5|530.9|531.9|531.3|532|531.4|531.4|530.8|129
1596038700000|2020-07-29 16:05:00|531.7|531.1|532.6|532|532.7|532.1|531.7|531.1|184
1596039000000|2020-07-29 16:10:00|532.8|532.2|532.6|532|532.9|532.3|532.6|532|83
1596039300000|2020-07-29 16:15:00|532.4|531.8|532.4|531.8|532.6|532|532.1|531.5|187
1596039600000|2020-07-29 16:20:00|532.5|531.9|533.1|532.5|533.1|532.5|532.5|531.9|145
1596039900000|2020-07-29 16:25:00|533.2|532.6|533.4|532.8|533.6|533|533.1|532.5|354
1596040200000|2020-07-29 16:30:00|533.3|532.7|533.1|532.5|533.6|533|532.6|532|663
1596040500000|2020-07-29 16:35:00|532.9|532.3|533.4|532.8|533.4|532.8|532.9|532.3|171
1596040800000|2020-07-29 16:40:00|533.5|532.9|532.6|532|533.6|533|532.6|532|89
1596041100000|2020-07-29 16:45:00|532.8|532.2|533.6|533|533.6|533|532.6|532|226
1596041400000|2020-07-29 16:50:00|533.4|532.8|532.9|532.3|533.6|533|532.6|532|223
1596041700000|2020-07-29 16:55:00|533|532.4|533.1|532.5|533.3|532.7|533|532.4|63
1596042000000|2020-07-29 17:00:00|533.2|532.6|532.6|532|533.2|532.6|532.6|532|189
1596042300000|2020-07-29 17:05:00|532.5|531.9|532.9|532.3|532.9|532.3|532.4|531.8|258
1596042600000|2020-07-29 17:10:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|68
1596042900000|2020-07-29 17:15:00|532.7|532.1|533.1|532.5|533.1|532.5|532.6|532|97
1596043200000|2020-07-29 17:20:00|533.2|532.6|533.2|532.6|533.2|532.6|532.9|532.3|31
1596043500000|2020-07-29 17:25:00|533.4|532.8|533.4|532.8|533.6|533|533.4|532.8|153
1596043800000|2020-07-29 17:30:00|533.5|532.9|533.6|533|533.6|533|533.4|532.8|88
1596044100000|2020-07-29 17:35:00|533.5|532.9|533.4|532.8|533.7|533.1|533.4|532.8|118
1596044400000|2020-07-29 17:40:00|533.6|533|533.4|532.8|533.6|533|533.4|532.8|133
1596044700000|2020-07-29 17:45:00|533.3|532.7|533.4|532.8|533.4|532.8|533.1|532.5|232
1596045000000|2020-07-29 17:50:00|533.2|532.6|533.6|533|533.6|533|533.1|532.5|302
1596045300000|2020-07-29 17:55:00|533.9|533.3|533.9|533.3|534.1|533.5|533.8|533.2|136
1596045600000|2020-07-29 18:00:00|534|533.4|533.6|533|534|533.4|533.6|533|240
1596045900000|2020-07-29 18:05:00|533.7|533.1|533.5|532.9|533.9|533.3|533.4|532.8|271
1596046200000|2020-07-29 18:10:00|533.4|532.8|534.9|534.3|534.9|534.3|533.4|532.8|2216
1596046500000|2020-07-29 18:15:00|534.8|534.2|534.7|534.1|534.9|534.3|534|533.4|984
1596067200000|2020-07-30 00:00:00|534.2|533.6|534.2|533.6|535.1|534.5|533.9|533.3|214
1596067500000|2020-07-30 00:05:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|71
1596067800000|2020-07-30 00:10:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|41
1596068100000|2020-07-30 00:15:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|88
1596068400000|2020-07-30 00:20:00|||||||||4
1596068700000|2020-07-30 00:25:00|||||||||3
1596069000000|2020-07-30 00:30:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|15
1596069300000|2020-07-30 00:35:00|||||||||5
1596069600000|2020-07-30 00:40:00|534.5|533.9|534.4|533.8|534.7|534.1|534.4|533.8|49
1596070200000|2020-07-30 00:50:00|||||||||5
1596070500000|2020-07-30 00:55:00|534.7|534.1|534.4|533.8|534.7|534.1|534.4|533.8|30
1596070800000|2020-07-30 01:00:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|42
1596071100000|2020-07-30 01:05:00|534.4|533.8|534.5|533.9|534.7|534.1|534.4|533.8|37
1596071400000|2020-07-30 01:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|7
1596071700000|2020-07-30 01:15:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|6
1596072000000|2020-07-30 01:20:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|11
1596072300000|2020-07-30 01:25:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|28
1596072600000|2020-07-30 01:30:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|14
1596072900000|2020-07-30 01:35:00|534.6|534|534.5|533.9|534.7|534.1|534.4|533.8|11
1596073200000|2020-07-30 01:40:00|534.4|533.8|534.4|533.8|534.7|534.1|534.4|533.8|7
1596073500000|2020-07-30 01:45:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|11
1596073800000|2020-07-30 01:50:00|534.5|533.9|534.6|534|534.7|534.1|534.4|533.8|5
1596074100000|2020-07-30 01:55:00|534.5|533.9|534.4|533.8|534.5|533.9|534.2|533.6|8
1596074400000|2020-07-30 02:00:00|||||||||1
1596074700000|2020-07-30 02:05:00|534.5|533.9|534.4|533.8|534.6|534|534.4|533.8|23
1596075000000|2020-07-30 02:10:00|534.6|534|534.4|533.8|534.7|534.1|534.4|533.8|20
1596075300000|2020-07-30 02:15:00|||||||||4
1596075600000|2020-07-30 02:20:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|49
1596075900000|2020-07-30 02:25:00|||||||||5
1596076200000|2020-07-30 02:30:00|534.3|533.7|534.1|533.5|534.3|533.7|534.1|533.5|34
1596076500000|2020-07-30 02:35:00|534.2|533.6|534.2|533.6|534.2|533.6|534.1|533.5|19
1596076800000|2020-07-30 02:40:00|534.1|533.5|534.1|533.5|534.2|533.6|534.1|533.5|5
1596077100000|2020-07-30 02:45:00|||||||||10
1596077400000|2020-07-30 02:50:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|24
1596077700000|2020-07-30 02:55:00|||||||||13
1596078000000|2020-07-30 03:00:00|||||||||6
1596078300000|2020-07-30 03:05:00|||||||||2
1596078600000|2020-07-30 03:10:00|533.7|533.1|533.7|533.1|533.8|533.2|533.7|533.1|26
1596078900000|2020-07-30 03:15:00|||||||||10
1596079200000|2020-07-30 03:20:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|29
1596079500000|2020-07-30 03:25:00|||||||||6
1596079800000|2020-07-30 03:30:00|533.8|533.2|533.7|533.1|533.9|533.3|533.7|533.1|22
1596080100000|2020-07-30 03:35:00|533.3|532.7|533.7|533.1|533.7|533.1|533.3|532.7|59
1596080400000|2020-07-30 03:40:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|19
1596080700000|2020-07-30 03:45:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|13
1596081000000|2020-07-30 03:50:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|7
1596081300000|2020-07-30 03:55:00|533.9|533.3|533.9|533.3|533.9|533.3|533.7|533.1|6
1596081600000|2020-07-30 04:00:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|10
1596081900000|2020-07-30 04:05:00|||||||||2
1596082200000|2020-07-30 04:10:00|||||||||3
1596082500000|2020-07-30 04:15:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|12
1596082800000|2020-07-30 04:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|20
1596083100000|2020-07-30 04:25:00|||||||||4
1596083400000|2020-07-30 04:30:00|||||||||2
1596083700000|2020-07-30 04:35:00|||||||||5
1596084000000|2020-07-30 04:40:00|||||||||1
1596084300000|2020-07-30 04:45:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|0
1596084600000|2020-07-30 04:50:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|19
1596084900000|2020-07-30 04:55:00|534|533.4|534.1|533.5|534.2|533.6|533.8|533.2|19
1596085200000|2020-07-30 05:00:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|16
1596085500000|2020-07-30 05:05:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|12
1596085800000|2020-07-30 05:10:00|534.3|533.7|534.3|533.7|534.3|533.7|534.2|533.6|13
1596086100000|2020-07-30 05:15:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|1
1596086400000|2020-07-30 05:20:00|||||||||27
1596086700000|2020-07-30 05:25:00|||||||||6
1596087000000|2020-07-30 05:30:00|533.9|533.3|534.2|533.6|534.2|533.6|533.9|533.3|23
1596087300000|2020-07-30 05:35:00|||||||||5
1596087600000|2020-07-30 05:40:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|30
1596087900000|2020-07-30 05:45:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|4
1596088200000|2020-07-30 05:50:00|||||||||4
1596088500000|2020-07-30 05:55:00|||||||||5
1596088800000|2020-07-30 06:00:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|12
1596089100000|2020-07-30 06:05:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|4
1596089400000|2020-07-30 06:10:00|||||||||7
1596089700000|2020-07-30 06:15:00|||||||||2
1596090000000|2020-07-30 06:20:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|17
1596090300000|2020-07-30 06:25:00|533.2|532.6|533.2|532.6|533.3|532.7|533|532.4|79
1596090600000|2020-07-30 06:30:00|533|532.4|532.5|531.9|533|532.4|532.4|531.8|142
1596090900000|2020-07-30 06:35:00|532.3|531.7|532|531.4|532.3|531.7|532|531.4|52
1596091200000|2020-07-30 06:40:00|532.2|531.6|532|531.4|532.2|531.6|532|531.4|26
1596091500000|2020-07-30 06:45:00|||||||||14
1596091800000|2020-07-30 06:50:00|531.9|531.3|532.1|531.5|532.2|531.6|531.8|531.2|42
1596092100000|2020-07-30 06:55:00|532.2|531.6|532.1|531.5|532.2|531.6|532|531.4|10
1596092400000|2020-07-30 07:00:00|532.2|531.6|532.2|531.6|532.3|531.7|532|531.4|19
1596092700000|2020-07-30 07:05:00|532.1|531.5|532.3|531.7|532.4|531.8|532|531.4|99
1596093000000|2020-07-30 07:10:00|532.4|531.8|532.2|531.6|532.5|531.9|532|531.4|33
1596093300000|2020-07-30 07:15:00|532.1|531.5|531.9|531.3|532.2|531.6|531.8|531.2|120
1596093600000|2020-07-30 07:20:00|531.8|531.2|531.4|530.8|531.9|531.3|531.2|530.6|81
1596093900000|2020-07-30 07:25:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|38
1596094200000|2020-07-30 07:30:00|531|530.4|531|530.4|531|530.4|530.8|530.2|57
1596094500000|2020-07-30 07:35:00|530.9|530.3|530.8|530.2|531|530.4|530.6|530|54
1596094800000|2020-07-30 07:40:00|530.7|530.1|530.9|530.3|530.9|530.3|530.7|530.1|51
1596095100000|2020-07-30 07:45:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|9
1596095400000|2020-07-30 07:50:00|530.9|530.3|531.2|530.6|531.3|530.7|530.8|530.2|51
1596095700000|2020-07-30 07:55:00|||||||||16
1596096000000|2020-07-30 08:00:00|530.9|530.3|530.7|530.1|530.9|530.3|530.4|529.8|138
1596096300000|2020-07-30 08:05:00|530.8|530.2|530.7|530.1|530.8|530.2|530.5|529.9|39
1596096600000|2020-07-30 08:10:00|530.6|530|530.3|529.7|530.8|530.2|530.2|529.6|132
1596096900000|2020-07-30 08:15:00|530.2|529.6|530.5|529.9|530.5|529.9|530.2|529.6|37
1596097200000|2020-07-30 08:20:00|530.6|530|530.8|530.2|530.8|530.2|530.6|530|15
1596097500000|2020-07-30 08:25:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|14
1596097800000|2020-07-30 08:30:00|530.5|529.9|529.7|529.1|530.5|529.9|529.7|529.1|79
1596098100000|2020-07-30 08:35:00|529.8|529.2|529.3|528.7|529.8|529.2|529.3|528.7|61
1596098400000|2020-07-30 08:40:00|529.2|528.6|529.2|528.6|529.5|528.9|529.2|528.6|83
1596098700000|2020-07-30 08:45:00|529|528.4|528.5|527.9|529|528.4|528.5|527.9|176
1596099000000|2020-07-30 08:50:00|528.8|528.2|528.5|527.9|528.8|528.2|528.2|527.6|195
1596099300000|2020-07-30 08:55:00|528.3|527.3|527.4|526.8|528.3|527.4|527.3|526.7|708
1596099600000|2020-07-30 09:00:00|527.5|526.9|527.3|526.7|527.5|526.9|527|526.4|130
1596099900000|2020-07-30 09:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|102
1596100200000|2020-07-30 09:10:00|527.7|527.1|528|527.4|528.1|527.5|527.5|526.9|129
1596100500000|2020-07-30 09:15:00|528.2|527.6|528.2|527.6|528.3|527.7|528.2|527.6|20
1596100800000|2020-07-30 09:20:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|4
1596101100000|2020-07-30 09:25:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|26
1596101400000|2020-07-30 09:30:00|527.8|527.2|527.8|527.2|528|527.4|527.7|527.1|16
1596101700000|2020-07-30 09:35:00|527.7|527.1|528|527.4|528|527.4|527.7|527.1|20
1596102000000|2020-07-30 09:40:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|15
1596102300000|2020-07-30 09:45:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|21
1596102600000|2020-07-30 09:50:00|||||||||9
1596102900000|2020-07-30 09:55:00|528.5|527.9|528.3|527.7|528.5|527.9|528.3|527.7|11
1596103200000|2020-07-30 10:00:00|528.2|527.6|528.3|527.7|528.3|527.7|528|527.4|13
1596103500000|2020-07-30 10:05:00|528.4|527.8|528.5|527.9|528.5|527.9|528.3|527.7|69
1596103800000|2020-07-30 10:10:00|528.4|527.8|528.3|527.7|528.4|527.8|528|527.4|15
1596104100000|2020-07-30 10:15:00|528.2|527.6|528.4|527.8|528.4|527.8|528|527.4|15
1596104400000|2020-07-30 10:20:00|528.3|527.7|528.3|527.7|528.5|527.9|528.3|527.7|9
1596104700000|2020-07-30 10:25:00|528.2|527.6|528.5|527.9|528.5|527.9|528.2|527.6|29
1596105000000|2020-07-30 10:30:00|528.3|527.7|528.4|527.8|528.5|527.9|528.2|527.6|5
1596105300000|2020-07-30 10:35:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|0
1596105600000|2020-07-30 10:40:00|528.2|527.6|528.2|527.6|528.5|527.9|528.2|527.6|15
1596105900000|2020-07-30 10:45:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|19
1596106200000|2020-07-30 10:50:00|527.8|527.2|527.3|526.7|527.8|527.2|527.3|526.7|115
1596106500000|2020-07-30 10:55:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|21
1596106800000|2020-07-30 11:00:00|527.8|527.2|527.7|527.1|527.8|527.2|527.5|526.9|37
1596107100000|2020-07-30 11:05:00|527.6|527|527.8|527.2|527.8|527.2|527.5|526.9|14
1596107400000|2020-07-30 11:10:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|45
1596107700000|2020-07-30 11:15:00|528|527.4|528|527.4|528.3|527.7|527.9|527.3|17
1596108000000|2020-07-30 11:20:00|528.2|527.6|528.3|527.7|528.3|527.7|528|527.4|6
1596108300000|2020-07-30 11:25:00|528.2|527.6|528.2|527.6|528.3|527.7|528|527.4|23
1596108600000|2020-07-30 11:30:00|528.3|527.7|528.8|528.2|528.8|528.2|528.3|527.7|101
1596108900000|2020-07-30 11:35:00|528.9|528.3|529|528.4|529.2|528.6|528.8|528.2|17
1596109200000|2020-07-30 11:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.5|527.9|28
1596109500000|2020-07-30 11:45:00|528.9|528.3|529|528.4|529.2|528.4|528.9|528.2|62
1596109800000|2020-07-30 11:50:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|21
1596110100000|2020-07-30 11:55:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|28
1596110400000|2020-07-30 12:00:00|528.8|528.2|529.5|528.9|529.5|528.9|528.8|528.2|100
1596110700000|2020-07-30 12:05:00|529.7|529.1|529.8|529.2|530|529.4|529.3|528.7|148
1596111000000|2020-07-30 12:10:00|529.7|529.1|529.5|528.9|529.9|529.3|529.5|528.9|61
1596111300000|2020-07-30 12:15:00|529.6|529|530.3|529.7|530.5|529.9|529.5|528.9|96
1596111600000|2020-07-30 12:20:00|530.2|529.6|530.5|529.9|530.5|529.9|530|529.4|76
1596111900000|2020-07-30 12:25:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|19
1596112200000|2020-07-30 12:30:00|530.7|530.1|530.5|529.9|531|530.4|530.5|529.9|218
1596112500000|2020-07-30 12:35:00|530.7|530.1|531.3|530.7|531.5|530.9|530.6|530|199
1596112800000|2020-07-30 12:40:00|531.2|530.6|531.5|530.9|532|531.4|531.2|530.6|194
1596115800000|2020-07-30 13:30:00|531.4|530.8|534|533.4|534.7|534.1|531.3|530.7|2026
1596116100000|2020-07-30 13:35:00|533.7|533.1|533|532.4|534.7|534.1|533|532.4|1823
1596116400000|2020-07-30 13:40:00|532.7|532.1|535.2|534.6|535.6|535|532.5|531.9|1007
1596116700000|2020-07-30 13:45:00|535.4|534.8|535.4|534.8|536.2|535.6|535.2|534.6|1227
1596117000000|2020-07-30 13:50:00|535.5|534.9|535.7|535.1|536.4|535.8|534.7|534.1|530
1596117300000|2020-07-30 13:55:00|535.4|534.8|534.9|534.3|535.7|535.1|533.8|533.2|668
1596117600000|2020-07-30 14:00:00|534.7|534.1|535|534.4|535.2|534.6|533.9|533.3|556
1596117900000|2020-07-30 14:05:00|535.2|534.6|534.4|533.8|535.2|534.6|533.9|533.3|435
1596118200000|2020-07-30 14:10:00|534.6|534|534.4|533.8|534.7|534.1|534.2|533.6|155
1596118500000|2020-07-30 14:15:00|534.6|534|534.2|533.6|535.2|534.6|534.2|533.6|432
1596118800000|2020-07-30 14:20:00|534|533.4|533.2|532.6|534.2|533.6|532.3|531.7|831
1596119100000|2020-07-30 14:25:00|533|532.4|532.2|531.6|533.2|532.6|532.2|531.6|467
1596119400000|2020-07-30 14:30:00|532.3|531.7|532.1|531.5|532.4|531.8|531.8|531.2|456
1596119700000|2020-07-30 14:35:00|532.3|531.7|533.1|532.5|533.1|532.5|532.1|531.5|247
1596120000000|2020-07-30 14:40:00|532.9|532.3|533.8|533.2|534|533.4|532.8|532.2|1363
1596120300000|2020-07-30 14:45:00|533.7|533.1|533.2|532.6|534.2|533.6|533.2|532.6|265
1596120600000|2020-07-30 14:50:00|533|532.4|532.8|532.2|533.5|532.9|532.5|531.9|325
1596120900000|2020-07-30 14:55:00|532.7|532.1|533.7|533.1|533.7|533.1|532.5|531.9|666
1596121200000|2020-07-30 15:00:00|533.6|533|532.5|531.9|533.7|533.1|532.2|531.6|370
1596121500000|2020-07-30 15:05:00|532.4|531.8|532.2|531.6|532.5|531.9|532.2|531.6|312
1596121800000|2020-07-30 15:10:00|532.3|531.7|532.4|531.8|532.7|532.1|532.2|531.6|486
1596122100000|2020-07-30 15:15:00|532.3|531.7|532.5|531.9|533.2|532.6|532.2|531.6|239
1596122400000|2020-07-30 15:20:00|532.2|531.6|533.2|532.6|533.7|533.1|532.2|531.6|233
1596122700000|2020-07-30 15:25:00|533.4|532.8|532.7|532.1|533.4|532.8|532.7|532.1|153
1596123000000|2020-07-30 15:30:00|532.9|532.3|533.7|533.1|534|533.4|532.7|532.1|354
1596123300000|2020-07-30 15:35:00|533.9|533.3|533.7|533.1|534|533.4|533.5|532.9|134
1596123600000|2020-07-30 15:40:00|533.9|533.3|534|533.4|534.2|533.6|533.7|533.1|124
1596123900000|2020-07-30 15:45:00|533.7|533.1|534.2|533.6|534.5|533.9|533.7|533.1|231
1596124200000|2020-07-30 15:50:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|205
1596124500000|2020-07-30 15:55:00|533.3|532.7|533|532.4|533.5|532.9|533|532.4|176
1596124800000|2020-07-30 16:00:00|533.3|532.7|533.3|532.7|533.5|532.9|533|532.4|170
1596125100000|2020-07-30 16:05:00|533.2|532.6|533|532.4|533.3|532.7|532.9|532.3|185
1596125400000|2020-07-30 16:10:00|532.9|532.3|533|532.4|533|532.4|532.5|531.9|166
1596125700000|2020-07-30 16:15:00|533.1|532.5|533|532.4|533.3|532.7|532.8|532.2|194
1596126000000|2020-07-30 16:20:00|533.3|532.7|533|532.4|533.5|532.9|533|532.4|137
1596126300000|2020-07-30 16:25:00|532.8|532.2|532.3|531.7|533|532.4|532.3|531.7|96
1596126600000|2020-07-30 16:30:00|532.4|531.8|532.8|532.2|533|532.4|532.3|531.7|134
1596126900000|2020-07-30 16:35:00|533|532.4|532.3|531.7|533.3|532.7|531.8|531.1|754
1596127200000|2020-07-30 16:40:00|532.4|531.8|532.6|532|532.7|532.1|532.3|531.7|123
1596127500000|2020-07-30 16:45:00|532.9|532.3|533.1|532.5|533.1|532.5|532.9|532.3|177
1596127800000|2020-07-30 16:50:00|533|532.4|533.4|532.8|533.4|532.8|532.9|532.3|87
1596128100000|2020-07-30 16:55:00|533.5|532.9|533.6|533|533.6|533|533.4|532.8|158
1596128400000|2020-07-30 17:00:00|533.4|532.8|532.9|532.3|533.4|532.8|532.6|532|144
1596128700000|2020-07-30 17:05:00|533.1|532.5|532.9|532.3|533.1|532.5|532.6|532|520
1596129000000|2020-07-30 17:10:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|93
1596129300000|2020-07-30 17:15:00|533|532.4|532.9|532.3|533.1|532.5|532.9|532.3|125
1596129600000|2020-07-30 17:20:00|532.6|532|532.4|531.8|532.6|532|532.4|531.8|130
1596129900000|2020-07-30 17:25:00|532.1|531.5|532.4|531.8|532.7|532.1|532.1|531.5|314
1596130200000|2020-07-30 17:30:00|532.5|531.9|532.9|532.3|532.9|532.3|532.5|531.9|84
1596130500000|2020-07-30 17:35:00|532.8|532.2|532.5|531.9|532.9|532.3|532.3|531.7|143
1596130800000|2020-07-30 17:40:00|532.4|531.8|532.9|532.3|532.9|532.3|532.2|531.6|689
1596131100000|2020-07-30 17:45:00|533.1|532.5|533.2|532.6|533.4|532.8|532.9|532.3|117
1596131400000|2020-07-30 17:50:00|533.3|532.7|532.5|531.9|533.4|532.8|532.2|531.6|294
1596131700000|2020-07-30 17:55:00|532.6|532|532.4|531.8|532.7|532.1|532.2|531.6|202
1596132000000|2020-07-30 18:00:00|532.3|531.7|531.9|531.3|532.4|531.8|531.7|531.1|861
1596132300000|2020-07-30 18:05:00|531.7|531.1|531.4|530.8|531.9|531.3|530.9|530.3|390
1596132600000|2020-07-30 18:10:00|531.6|531|531.4|530.8|531.9|531.3|531.1|530.5|1689
1596132900000|2020-07-30 18:15:00|531.7|531.1|530.9|530.3|531.9|531.3|530.4|529.8|1443
1596153600000|2020-07-31 00:00:00|530.7|530.1|531.7|531.1|532|531.4|530.6|530|899
1596153900000|2020-07-31 00:05:00|531.9|531.3|532|531.4|532|531.4|531.7|531.1|73
1596154200000|2020-07-31 00:10:00|531.9|531.3|532|531.4|532|531.4|531.7|531.1|167
1596154500000|2020-07-31 00:15:00|532.2|531.6|532.2|531.6|532.2|531.6|532|531.4|51
1596154800000|2020-07-31 00:20:00|532|531.4|532.1|531.5|532.2|531.6|532|531.4|30
1596155100000|2020-07-31 00:25:00|532.2|531.6|532.2|531.6|532.2|531.6|532|531.4|17
1596155400000|2020-07-31 00:30:00|532.5|531.9|532.7|532.1|533|532.4|532.5|531.9|96
1596155700000|2020-07-31 00:35:00|532.5|531.9|532.7|532.1|532.7|532.1|532.5|531.9|25
1596156000000|2020-07-31 00:40:00|533|532.4|533|532.4|533|532.4|532.7|532.1|40
1596156300000|2020-07-31 00:45:00|532.9|532.3|533|532.4|533.2|532.6|532.9|532.3|40
1596156600000|2020-07-31 00:50:00|533.1|532.5|533.2|532.6|533.2|532.6|533|532.4|8
1596156900000|2020-07-31 00:55:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|13
1596157200000|2020-07-31 01:00:00|532.7|532.1|533|532.4|533|532.4|532.7|532.1|24
1596157500000|2020-07-31 01:05:00|533.2|532.6|532.9|532.3|533.2|532.6|532.9|532.3|18
1596157800000|2020-07-31 01:10:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|5
1596158100000|2020-07-31 01:15:00|533.4|532.8|533|532.4|533.4|532.8|532.9|532.3|24
1596158400000|2020-07-31 01:20:00|532.9|532.3|533.2|532.6|533.2|532.6|532.9|532.3|14
1596158700000|2020-07-31 01:25:00|533.1|532.5|532.9|532.3|533.2|532.6|532.9|532.3|15
1596159000000|2020-07-31 01:30:00|532.8|532.2|532.9|532.3|532.9|532.3|532.7|532.1|14
1596159300000|2020-07-31 01:35:00|||||||||4
1596159600000|2020-07-31 01:40:00|533|532.4|532.9|532.3|533.2|532.6|532.9|532.3|37
1596159900000|2020-07-31 01:45:00|533|532.4|533|532.4|533.2|532.6|533|532.4|21
1596160200000|2020-07-31 01:50:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|44
1596160500000|2020-07-31 01:55:00|533.1|532.5|533.4|532.8|533.4|532.8|533.1|532.5|33
1596160800000|2020-07-31 02:00:00|||||||||1
1596161100000|2020-07-31 02:05:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|61
1596161400000|2020-07-31 02:10:00|533.4|532.8|533.2|532.6|533.4|532.8|533.2|532.6|13
1596161700000|2020-07-31 02:15:00|||||||||5
1596162000000|2020-07-31 02:20:00|||||||||13
1596162600000|2020-07-31 02:30:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|13
1596162900000|2020-07-31 02:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|11
1596163200000|2020-07-31 02:40:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|6
1596163500000|2020-07-31 02:45:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|16
1596163800000|2020-07-31 02:50:00|533.4|532.8|533.5|532.9|533.6|533|533.4|532.8|5
1596164100000|2020-07-31 02:55:00|533.8|533.2|533.7|533.1|533.9|533.3|533.7|533.1|61
1596164400000|2020-07-31 03:00:00|533.5|532.9|533.4|532.8|533.7|533.1|533.4|532.8|7
1596164700000|2020-07-31 03:05:00|533.5|532.9|533.5|532.9|533.5|532.9|533.4|532.8|1
1596165000000|2020-07-31 03:10:00|533.7|533.1|533.2|532.6|533.7|533.1|533.2|532.6|19
1596165300000|2020-07-31 03:15:00|533.5|532.9|533.7|533.1|533.7|533.1|533.4|532.8|14
1596165600000|2020-07-31 03:20:00|||||||||3
1596165900000|2020-07-31 03:25:00|533.9|533.3|534|533.4|534|533.4|533.7|533.1|27
1596166200000|2020-07-31 03:30:00|534.1|533.5|534.1|533.5|534.2|533.6|534|533.4|13
1596166500000|2020-07-31 03:35:00|534|533.4|534|533.4|534.2|533.6|533.9|533.3|13
1596166800000|2020-07-31 03:40:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|16
1596167100000|2020-07-31 03:45:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|16
1596167400000|2020-07-31 03:50:00|||||||||4
1596167700000|2020-07-31 03:55:00|534|533.4|534.2|533.6|534.3|533.7|534|533.4|41
1596168000000|2020-07-31 04:00:00|534.3|533.7|534.1|533.5|534.3|533.7|534|533.4|16
1596168300000|2020-07-31 04:05:00|534.2|533.6|534.1|533.5|534.2|533.6|534.1|533.5|2
1596168600000|2020-07-31 04:10:00|534|533.4|534|533.4|534|533.4|534|533.4|11
1596169200000|2020-07-31 04:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534|533.4|2
1596169500000|2020-07-31 04:25:00|534.1|533.5|534|533.4|534.1|533.5|533.9|533.3|2
1596169800000|2020-07-31 04:30:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|0
1596170100000|2020-07-31 04:35:00|534.2|533.6|534.1|533.5|534.2|533.6|534.1|533.5|28
1596170400000|2020-07-31 04:40:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|7
1596170700000|2020-07-31 04:45:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|2
1596171000000|2020-07-31 04:50:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|0
1596171300000|2020-07-31 04:55:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|10
1596171600000|2020-07-31 05:00:00|534.4|533.8|534.2|533.6|534.5|533.9|534.2|533.6|18
1596171900000|2020-07-31 05:05:00|534.3|533.7|534.3|533.7|534.4|533.8|534.2|533.6|9
1596172200000|2020-07-31 05:10:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|1
1596172500000|2020-07-31 05:15:00|534.2|533.6|534.2|533.6|534.3|533.7|534.2|533.6|8
1596172800000|2020-07-31 05:20:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|17
1596173100000|2020-07-31 05:25:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|3
1596173400000|2020-07-31 05:30:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|1
1596173700000|2020-07-31 05:35:00|534.4|533.8|534.3|533.7|534.5|533.9|534.2|533.6|27
1596174300000|2020-07-31 05:45:00|534.5|533.9|534.4|533.8|534.5|533.9|534.3|533.7|0
1596174600000|2020-07-31 05:50:00|534.3|533.7|534|533.4|534.4|533.8|534|533.4|12
1596174900000|2020-07-31 05:55:00|||||||||2
1596175500000|2020-07-31 06:05:00|||||||||4
1596175800000|2020-07-31 06:10:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|6
1596176100000|2020-07-31 06:15:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|5
1596176400000|2020-07-31 06:20:00|||||||||1
1596176700000|2020-07-31 06:25:00|534|533.4|534|533.4|534|533.4|534|533.4|21
1596177000000|2020-07-31 06:30:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|6
1596177300000|2020-07-31 06:35:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|11
1596177600000|2020-07-31 06:40:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|12
1596177900000|2020-07-31 06:45:00|533.7|533.1|533.7|533.1|533.7|533.1|533.5|532.9|20
1596178200000|2020-07-31 06:50:00|||||||||4
1596178500000|2020-07-31 06:55:00|||||||||2
1596178800000|2020-07-31 07:00:00|533.9|533.3|533.7|533.1|534|533.4|533.7|533.1|12
1596179100000|2020-07-31 07:05:00|||||||||3
1596179400000|2020-07-31 07:10:00|533.9|533.3|534|533.4|534.1|533.5|533.7|533.1|28
1596180000000|2020-07-31 07:20:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|11
1596180300000|2020-07-31 07:25:00|534.2|533.6|534.1|533.5|534.2|533.6|534|533.4|10
1596180600000|2020-07-31 07:30:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|19
1596180900000|2020-07-31 07:35:00|||||||||10
1596181200000|2020-07-31 07:40:00|534.3|533.7|534.6|534|534.7|534.1|534.3|533.7|41
1596181500000|2020-07-31 07:45:00|534.7|534.1|534.7|534.1|534.7|534.1|534.5|533.9|31
1596181800000|2020-07-31 07:50:00|||||||||4
1596182100000|2020-07-31 07:55:00|534.5|533.9|535.2|534.6|535.3|534.7|534.5|533.9|60
1596182400000|2020-07-31 08:00:00|535.3|534.7|535.5|534.9|535.5|534.9|535.2|534.6|22
1596182700000|2020-07-31 08:05:00|||||||||7
1596183000000|2020-07-31 08:10:00|535.7|535.1|536|535.4|536|535.4|535.5|534.9|56
1596183300000|2020-07-31 08:15:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|28
1596183600000|2020-07-31 08:20:00|535.8|535.2|535.8|535.2|536|535.4|535.8|535.2|55
1596183900000|2020-07-31 08:25:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|50
1596184200000|2020-07-31 08:30:00|536.1|535.5|535.9|535.3|536.4|535.8|535.9|535.3|45
1596184500000|2020-07-31 08:35:00|536|535.4|536.1|535.5|536.2|535.6|536|535.4|19
1596184800000|2020-07-31 08:40:00|535.8|535.2|535.3|534.7|535.9|535.3|535.2|534.6|199
1596185100000|2020-07-31 08:45:00|535|534.4|534.9|534.3|535.3|534.7|534.9|534.3|198
1596185400000|2020-07-31 08:50:00|535|534.4|535|534.4|535.2|534.6|534.9|534.3|119
1596185700000|2020-07-31 08:55:00|535.1|534.5|535.7|535.1|535.7|535.1|535|534.4|65
1596186000000|2020-07-31 09:00:00|535.9|535.3|536|535.4|536.2|535.6|535.9|535.3|95
1596186300000|2020-07-31 09:05:00|535.9|535.3|535.8|535.2|535.9|535.3|535.7|535.1|16
1596186600000|2020-07-31 09:10:00|535.7|535.1|536|535.4|536|535.4|535.7|535.1|20
1596186900000|2020-07-31 09:15:00|536.2|535.6|536.2|535.6|536.4|535.8|536.2|535.6|606
1596187200000|2020-07-31 09:20:00|536.1|535.5|536.4|535.8|536.4|535.8|535.9|535.3|67
1596187500000|2020-07-31 09:25:00|536.2|535.6|536.4|535.8|536.4|535.8|536.2|535.6|13
1596187800000|2020-07-31 09:30:00|536.6|536|536.4|535.8|536.6|536|536.4|535.8|33
1596188100000|2020-07-31 09:35:00|536.5|535.9|536.7|536.1|536.9|536.3|536.5|535.9|91
1596188400000|2020-07-31 09:40:00|536.8|536.2|536.9|536.3|536.9|536.3|536.7|536.1|22
1596188700000|2020-07-31 09:45:00|536.8|536.2|536.4|535.8|536.9|536.3|536.4|535.8|116
1596189000000|2020-07-31 09:50:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|18
1596189300000|2020-07-31 09:55:00|536.3|535.7|536.2|535.6|536.3|535.7|535.9|535.3|111
1596189600000|2020-07-31 10:00:00|536.1|535.5|536.2|535.6|536.4|535.8|536.1|535.5|11
1596189900000|2020-07-31 10:05:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|32
1596190200000|2020-07-31 10:10:00|536.3|535.7|536.1|535.5|536.3|535.7|536|535.4|12
1596190500000|2020-07-31 10:15:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|2
1596190800000|2020-07-31 10:20:00|536|535.4|536|535.4|536|535.4|536|535.4|11
1596191100000|2020-07-31 10:25:00|||||||||6
1596191400000|2020-07-31 10:30:00|||||||||7
1596191700000|2020-07-31 10:35:00|535.8|535.2|535.8|535.2|536|535.4|535.7|535.1|61
1596192000000|2020-07-31 10:40:00|||||||||39
1596192300000|2020-07-31 10:45:00|||||||||29
1596192600000|2020-07-31 10:50:00|||||||||10
1596192900000|2020-07-31 10:55:00|536|535.4|536|535.4|536|535.4|536|535.4|19
1596193200000|2020-07-31 11:00:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|40
1596193500000|2020-07-31 11:05:00|536.1|535.5|536|535.4|536.1|535.5|536|535.4|4
1596193800000|2020-07-31 11:10:00|||||||||2
1596194100000|2020-07-31 11:15:00|536.2|535.6|536.2|535.6|536.2|535.6|536.1|535.5|35
1596194400000|2020-07-31 11:20:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|22
1596194700000|2020-07-31 11:25:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|6
1596195000000|2020-07-31 11:30:00|536.1|535.5|536|535.4|536.1|535.5|535.9|535.3|13
1596195300000|2020-07-31 11:35:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|16
1596195600000|2020-07-31 11:40:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|115
1596195900000|2020-07-31 11:45:00|||||||||11
1596196200000|2020-07-31 11:50:00|||||||||64
1596196500000|2020-07-31 11:55:00|536|535.4|536|535.4|536.2|535.6|536|535.4|46
1596196800000|2020-07-31 12:00:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|28
1596197100000|2020-07-31 12:05:00|535.9|535.3|535.7|535.1|536|535.4|535.7|535.1|33
1596197400000|2020-07-31 12:10:00|535.4|534.8|535|534.4|535.5|534.9|535|534.4|182
1596197700000|2020-07-31 12:15:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|87
1596198000000|2020-07-31 12:20:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|18
1596198300000|2020-07-31 12:25:00|534.9|534.3|534.5|533.9|535|534.4|534.5|533.9|66
1596198600000|2020-07-31 12:30:00|534.7|534.1|533.5|532.9|534.7|534.1|533.5|532.9|158
1596198900000|2020-07-31 12:35:00|533.7|533.1|533|532.4|533.7|533.1|532.8|532.2|242
1596199200000|2020-07-31 12:40:00|533.2|532.6|533.5|532.9|533.7|533.1|532.7|532.1|159
1596202200000|2020-07-31 13:30:00|533.8|533.2|535.6|535|535.7|535.1|533|532.4|1486
1596202500000|2020-07-31 13:35:00|535.7|535.1|534.5|533.9|536|535.4|534.2|533.6|1022
1596202800000|2020-07-31 13:40:00|534.3|533.7|535.8|535.2|535.8|535.2|534|533.4|419
1596203100000|2020-07-31 13:45:00|536|535.4|536.3|535.7|536.5|535.9|535.7|535.1|946
1596203400000|2020-07-31 13:50:00|536.5|535.9|536.6|536|536.8|536.2|535.8|535.2|462
1596203700000|2020-07-31 13:55:00|536.3|535.7|536.6|536|536.8|536.2|536.1|535.5|378
1596204000000|2020-07-31 14:00:00|536.8|536.2|536.8|536.2|537.3|536.7|536.3|535.7|629
1596204300000|2020-07-31 14:05:00|537|536.4|535.3|534.7|537|536.4|534.3|533.7|664
1596204600000|2020-07-31 14:10:00|535.6|535|535|534.4|535.6|535|533.7|533.1|664
1596204900000|2020-07-31 14:15:00|534.9|534.3|533.9|533.3|535.4|534.8|533.7|533.1|322
1596205200000|2020-07-31 14:20:00|534.1|533.5|534.9|534.3|534.9|534.3|533.9|533.3|278
1596205500000|2020-07-31 14:25:00|534.7|534.1|533.7|533.1|534.9|534.3|533.7|533.1|263
1596205800000|2020-07-31 14:30:00|533.9|533.3|534.9|534.3|534.9|534.3|533.9|533.3|503
1596206100000|2020-07-31 14:35:00|534.7|534.1|534.9|534.3|535.2|534.6|534.4|533.8|253
1596206400000|2020-07-31 14:40:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|528
1596206700000|2020-07-31 14:45:00|534.7|534.1|535.2|534.6|535.2|534.6|534.2|533.6|467
1596207000000|2020-07-31 14:50:00|535.1|534.5|534.9|534.3|535.2|534.6|534.7|534.1|342
1596207300000|2020-07-31 14:55:00|534.7|534.1|535.2|534.6|535.2|534.6|534.4|533.8|896
1596207600000|2020-07-31 15:00:00|535.4|534.8|535.2|534.6|535.9|535.3|535.1|534.5|236
1596207900000|2020-07-31 15:05:00|535.4|534.8|534.7|534.1|535.7|535.1|534.7|534.1|315
1596208200000|2020-07-31 15:10:00|534.8|534.2|534.7|534.1|534.8|534.2|534.4|533.8|160
1596208500000|2020-07-31 15:15:00|534.6|534|534.9|534.3|534.9|534.3|534.4|533.8|237
1596208800000|2020-07-31 15:20:00|534.8|534.2|535|534.4|535.4|534.8|534.7|534.1|349
1596209100000|2020-07-31 15:25:00|534.9|534.3|533.8|533.2|535|534.4|533.8|533.2|370
1596209400000|2020-07-31 15:30:00|533.7|533.1|533.9|533.3|534.2|533.6|533.7|533.1|915
1596209700000|2020-07-31 15:35:00|534.2|533.6|534.2|533.6|534.9|534.3|533.9|533.3|493
1596210000000|2020-07-31 15:40:00|533.9|533.3|534|533.4|534.2|533.6|533.9|533.3|89
1596210300000|2020-07-31 15:45:00|533.7|533.1|533.5|532.9|533.7|533.1|533.2|532.6|221
1596210600000|2020-07-31 15:50:00|533.7|533.1|533.5|532.9|533.8|533.2|533.3|532.7|164
1596210900000|2020-07-31 15:55:00|533.7|533.1|534|533.4|534.3|533.7|533.7|533.1|259
1596211200000|2020-07-31 16:00:00|533.8|533.2|533.3|532.7|534|533.4|533.3|532.7|283
1596211500000|2020-07-31 16:05:00|533.1|532.5|533.3|532.7|533.3|532.7|533|532.4|372
1596211800000|2020-07-31 16:10:00|533.2|532.6|533.1|532.5|533.3|532.7|533|532.4|140
1596212100000|2020-07-31 16:15:00|533.2|532.6|533.5|532.9|533.5|532.9|533|532.4|243
1596212400000|2020-07-31 16:20:00|533.8|533.2|533.6|533|534|533.4|533.6|533|1379
1596212700000|2020-07-31 16:25:00|533.3|532.7|533.3|532.7|533.6|533|533.1|532.5|128
1596213000000|2020-07-31 16:30:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|139
1596213300000|2020-07-31 16:35:00|533.4|532.8|533.6|533|533.8|533.2|533.3|532.7|149
1596213600000|2020-07-31 16:40:00|533.3|532.7|533.5|532.9|533.8|533.2|533.3|532.7|517
1596213900000|2020-07-31 16:45:00|533.3|532.7|533.3|532.7|533.5|532.9|533.3|532.7|258
1596214200000|2020-07-31 16:50:00|533.5|532.9|533.6|533|533.8|533.2|533.5|532.9|89
1596214500000|2020-07-31 16:55:00|533.5|532.9|533.3|532.7|533.6|533|532.6|532|676
1596214800000|2020-07-31 17:00:00|533.1|532.5|533.1|532.5|533.3|532.7|532.8|532.2|284
1596215100000|2020-07-31 17:05:00|533.2|532.6|533.8|533.2|534.1|533.5|533.2|532.6|136
1596215400000|2020-07-31 17:10:00|534|533.4|533.8|533.2|534.1|533.5|533.4|532.8|220
1596215700000|2020-07-31 17:15:00|533.7|533.1|533.6|533|533.8|533.2|533.3|532.7|126
1596216000000|2020-07-31 17:20:00|533.8|533.2|533.8|533.2|533.8|533.2|533.6|533|85
1596216300000|2020-07-31 17:25:00|533.6|533|533.6|533|533.8|533.2|533.6|533|95
1596216600000|2020-07-31 17:30:00|533.8|533.2|533.6|533|533.8|533.2|533.3|532.7|140
1596216900000|2020-07-31 17:35:00|533.5|532.9|533.6|533|533.8|533.2|533.3|532.7|246
1596217200000|2020-07-31 17:40:00|533.7|533.1|533.2|532.6|533.7|533.1|533.1|532.5|660
1596217500000|2020-07-31 17:45:00|533.3|532.7|533.2|532.6|533.4|532.8|533.2|532.6|118
1596217800000|2020-07-31 17:50:00|533.4|532.8|533.2|532.6|533.7|533.1|533|532.4|312
1596218100000|2020-07-31 17:55:00|533.1|532.5|532.7|532.1|533.2|532.6|532.7|532.1|400
1596218400000|2020-07-31 18:00:00|532.6|532|532.7|532.1|532.7|532.1|532.5|531.9|230
1596218700000|2020-07-31 18:05:00|532.8|532.2|532.9|532.3|532.9|532.3|532.5|531.9|431
1596219000000|2020-07-31 18:10:00|533|532.4|533.9|533.3|534.4|533.8|532.9|532.3|1907
1596219300000|2020-07-31 18:15:00|533.8|533.2|533.5|532.9|533.9|533.3|533.3|532.7|1116
1596412800000|2020-08-03 00:00:00|528.9|528.3|528.9|528.3|529.4|528.8|527.6|527|753
1596413100000|2020-08-03 00:05:00|529.1|528.5|529.9|529.3|530.6|530|529.1|528.5|456
1596413400000|2020-08-03 00:10:00|529.7|529.1|529.4|528.8|529.9|529.3|529.4|528.8|102
1596413700000|2020-08-03 00:15:00|529.6|529|529.6|529|529.6|529|529.6|529|146
1596414000000|2020-08-03 00:20:00|529.5|528.9|529.9|529.3|530.4|529.8|529.4|528.8|125
1596414300000|2020-08-03 00:25:00|529.8|529.2|529.4|528.8|529.9|529.3|529.4|528.8|53
1596414600000|2020-08-03 00:30:00|529.6|529|529.6|529|529.6|529|529.4|528.8|28
1596414900000|2020-08-03 00:35:00|529.5|528.9|529.1|528.5|529.6|529|529.1|528.5|66
1596415200000|2020-08-03 00:40:00|528.9|528.3|528.9|528.3|528.9|528.3|528.8|528.2|17
1596415500000|2020-08-03 00:45:00|528.7|528.1|528.8|528.2|528.9|528.3|528.4|527.8|63
1596415800000|2020-08-03 00:50:00|528.7|528.1|529.1|528.5|529.1|528.5|528.7|528.1|58
1596416100000|2020-08-03 00:55:00|529|528.4|528.6|528|529|528.4|528.4|527.8|47
1596416400000|2020-08-03 01:00:00|528.7|528.1|528.9|528.3|529.2|528.6|528.7|528.1|59
1596416700000|2020-08-03 01:05:00|528.8|528.2|529.1|528.5|529.1|528.5|528.6|528|51
1596417000000|2020-08-03 01:10:00|||||||||15
1596417300000|2020-08-03 01:15:00|529.4|528.8|529.4|528.8|529.6|529|529.1|528.5|33
1596417600000|2020-08-03 01:20:00|529.2|528.6|529.4|528.8|529.4|528.8|528.9|528.3|30
1596417900000|2020-08-03 01:25:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|17
1596418200000|2020-08-03 01:30:00|529.9|529.3|529.9|529.3|530.1|529.5|529.7|529.1|44
1596418500000|2020-08-03 01:35:00|529.7|529.1|530.2|529.6|530.2|529.6|529.7|529.1|131
1596418800000|2020-08-03 01:40:00|530.1|529.5|530.2|529.6|530.2|529.6|529.9|529.3|20
1596419100000|2020-08-03 01:45:00|529.9|529.3|529.9|529.3|530.2|529.6|529.8|529.2|28
1596419400000|2020-08-03 01:50:00|529.8|529.2|530.4|529.8|530.4|529.8|529.7|529.1|39
1596419700000|2020-08-03 01:55:00|530.5|529.9|530.4|529.8|530.7|530.1|530.4|529.8|20
1596420000000|2020-08-03 02:00:00|530.5|529.9|530.9|530.3|530.9|530.3|530.4|529.8|44
1596420300000|2020-08-03 02:05:00|530.7|530.1|530.7|530.1|530.8|530.2|530.4|529.8|31
1596420600000|2020-08-03 02:10:00|530.5|529.9|530.4|529.8|530.7|530.1|530.2|529.6|39
1596420900000|2020-08-03 02:15:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|18
1596421200000|2020-08-03 02:20:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|8
1596421500000|2020-08-03 02:25:00|||||||||2
1596421800000|2020-08-03 02:30:00|||||||||6
1596422100000|2020-08-03 02:35:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|9
1596422400000|2020-08-03 02:40:00|530.1|529.5|529.9|529.3|530.2|529.6|529.9|529.3|7
1596422700000|2020-08-03 02:45:00|||||||||8
1596423000000|2020-08-03 02:50:00|530|529.4|530|529.4|530|529.4|529.7|529.1|18
1596423300000|2020-08-03 02:55:00|529.9|529.3|529.7|529.1|530|529.4|529.7|529.1|11
1596423600000|2020-08-03 03:00:00|||||||||9
1596423900000|2020-08-03 03:05:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|18
1596424200000|2020-08-03 03:10:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|15
1596424500000|2020-08-03 03:15:00|529.6|529|529.7|529.1|529.7|529.1|529.5|528.9|10
1596424800000|2020-08-03 03:20:00|||||||||3
1596425100000|2020-08-03 03:25:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|21
1596425400000|2020-08-03 03:30:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|8
1596425700000|2020-08-03 03:35:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|17
1596426000000|2020-08-03 03:40:00|529.7|529.1|529.7|529.1|529.8|529.2|529.7|529.1|25
1596426300000|2020-08-03 03:45:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|5
1596426600000|2020-08-03 03:50:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|6
1596426900000|2020-08-03 03:55:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|102
1596427200000|2020-08-03 04:00:00|||||||||6
1596427500000|2020-08-03 04:05:00|529.9|529.3|530.2|529.6|530.2|529.6|529.9|529.3|64
1596427800000|2020-08-03 04:10:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|25
1596428100000|2020-08-03 04:15:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|10
1596428400000|2020-08-03 04:20:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|14
1596428700000|2020-08-03 04:25:00|530.4|529.8|530.4|529.8|530.5|529.9|530.2|529.6|19
1596429000000|2020-08-03 04:30:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|2
1596429300000|2020-08-03 04:35:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|40
1596429600000|2020-08-03 04:40:00|530.6|530|530.5|529.9|530.7|530.1|530.4|529.8|22
1596430200000|2020-08-03 04:50:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|5
1596430500000|2020-08-03 04:55:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|26
1596430800000|2020-08-03 05:00:00|530.4|529.8|530.3|529.7|530.5|529.9|530.3|529.7|10
1596431100000|2020-08-03 05:05:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|18
1596431400000|2020-08-03 05:10:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|4
1596431700000|2020-08-03 05:15:00|529.9|529.3|529.9|529.3|530|529.4|529.9|529.3|21
1596432000000|2020-08-03 05:20:00|530|529.4|529.7|529.1|530|529.4|529.7|529.1|20
1596432300000|2020-08-03 05:25:00|529.9|529.3|529.9|529.3|530|529.4|529.7|529.1|22
1596432600000|2020-08-03 05:30:00|530|529.4|530|529.4|530|529.4|529.8|529.2|8
1596432900000|2020-08-03 05:35:00|529.8|529.2|529.7|529.1|529.8|529.2|529.7|529.1|28
1596433200000|2020-08-03 05:40:00|||||||||5
1596433500000|2020-08-03 05:45:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|15
1596433800000|2020-08-03 05:50:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|162
1596434100000|2020-08-03 05:55:00|||||||||5
1596434400000|2020-08-03 06:00:00|529.9|529.3|530.3|529.7|530.3|529.7|529.7|529.1|316
1596434700000|2020-08-03 06:05:00|530.2|529.6|530.3|529.7|530.4|529.8|530.1|529.5|31
1596435000000|2020-08-03 06:10:00|530.4|529.8|530.4|529.8|530.4|529.8|530.1|529.5|22
1596435300000|2020-08-03 06:15:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|4
1596435600000|2020-08-03 06:20:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|4
1596435900000|2020-08-03 06:25:00|530|529.4|530|529.4|530.1|529.5|530|529.4|11
1596436200000|2020-08-03 06:30:00|529.9|529.3|529.5|528.9|529.9|529.3|529.5|528.9|117
1596436500000|2020-08-03 06:35:00|529.8|529.2|529|528.4|529.9|529.3|528.9|528.3|288
1596436800000|2020-08-03 06:40:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|17
1596437100000|2020-08-03 06:45:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|20
1596437400000|2020-08-03 06:50:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|28
1596437700000|2020-08-03 06:55:00|528.6|528|528.7|528.1|528.7|528.1|528.5|527.9|41
1596438000000|2020-08-03 07:00:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|57
1596438300000|2020-08-03 07:05:00|528.9|528.3|528.9|528.3|529.1|528.5|528.7|528.1|44
1596438600000|2020-08-03 07:10:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|29
1596438900000|2020-08-03 07:15:00|529.1|528.5|529.2|528.6|529.2|528.6|529.1|528.5|30
1596439200000|2020-08-03 07:20:00|529.1|528.5|529.1|528.5|529.2|528.6|528.9|528.3|34
1596439500000|2020-08-03 07:25:00|529|528.4|529.1|528.5|529.1|528.5|528.9|528.3|26
1596439800000|2020-08-03 07:30:00|529|528.4|529.2|528.6|529.4|528.8|528.9|528.3|76
1596440100000|2020-08-03 07:35:00|529.1|528.5|529.1|528.5|529.2|528.6|529|528.4|23
1596440400000|2020-08-03 07:40:00|529|528.4|529.4|528.8|529.4|528.8|528.9|528.3|141
1596440700000|2020-08-03 07:45:00|||||||||33
1596441000000|2020-08-03 07:50:00|529.5|528.9|529.7|529.1|529.9|529.3|529.4|528.8|89
1596441300000|2020-08-03 07:55:00|529.6|529|529.9|529.3|529.9|529.3|529.6|529|14
1596441600000|2020-08-03 08:00:00|529.7|529.1|529.4|528.8|529.7|529.1|529.4|528.8|32
1596441900000|2020-08-03 08:05:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|15
1596442200000|2020-08-03 08:10:00|529.1|528.5|529|528.4|529.2|528.6|528.9|528.3|24
1596442500000|2020-08-03 08:15:00|528.9|528.3|528.9|528.3|529|528.4|528.9|528.3|15
1596442800000|2020-08-03 08:20:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|42
1596443100000|2020-08-03 08:25:00|528.6|528|528.4|527.8|528.7|528.1|528.4|527.8|63
1596443400000|2020-08-03 08:30:00|||||||||16
1596443700000|2020-08-03 08:35:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|84
1596444000000|2020-08-03 08:40:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|48
1596444300000|2020-08-03 08:45:00|528|527.4|528.1|527.5|528.3|527.7|527.9|527.3|139
1596444600000|2020-08-03 08:50:00|528|527.4|528.1|527.5|528.2|527.6|527.9|527.3|24
1596444900000|2020-08-03 08:55:00|528|527.4|528.1|527.5|528.2|527.6|527.9|527.3|59
1596445200000|2020-08-03 09:00:00|527.8|527.2|527.6|527|527.8|527.2|527.2|526.6|224
1596445500000|2020-08-03 09:05:00|527.5|526.9|527.7|527.1|527.7|527.1|527.4|526.8|74
1596445800000|2020-08-03 09:10:00|||||||||26
1596446100000|2020-08-03 09:15:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|61
1596446400000|2020-08-03 09:20:00|527.9|527.3|528.6|528|528.6|528|527.9|527.3|116
1596446700000|2020-08-03 09:25:00|528.7|528.1|528.2|527.6|528.7|528.1|528.1|527.5|146
1596447000000|2020-08-03 09:30:00|528.1|527.5|528.2|527.6|528.4|527.8|528.1|527.5|35
1596447300000|2020-08-03 09:35:00|528.3|527.7|528.1|527.5|528.4|527.8|528.1|527.5|33
1596447600000|2020-08-03 09:40:00|528.2|527.6|528.1|527.5|528.3|527.7|528.1|527.5|23
1596447900000|2020-08-03 09:45:00|528|527.4|527.3|526.7|528.1|527.5|527.3|526.7|52
1596448200000|2020-08-03 09:50:00|527.2|526.6|527.3|526.7|527.6|527|527.1|526.5|143
1596448500000|2020-08-03 09:55:00|527.2|526.6|527.4|526.8|527.6|527|527.2|526.6|30
1596448800000|2020-08-03 10:00:00|527.3|526.7|527.4|526.8|527.4|526.8|527.1|526.5|79
1596449100000|2020-08-03 10:05:00|527.3|526.7|527.3|526.7|527.4|526.8|527.2|526.6|18
1596449400000|2020-08-03 10:10:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|15
1596449700000|2020-08-03 10:15:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|22
1596450000000|2020-08-03 10:20:00|527.4|526.8|527.3|526.7|527.4|526.8|527.2|526.6|39
1596450300000|2020-08-03 10:25:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|107
1596450600000|2020-08-03 10:30:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|89
1596450900000|2020-08-03 10:35:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|70
1596451200000|2020-08-03 10:40:00|||||||||16
1596451500000|2020-08-03 10:45:00|527.2|526.6|527.4|526.8|527.4|526.8|527.2|526.6|42
1596451800000|2020-08-03 10:50:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|25
1596452100000|2020-08-03 10:55:00|527.3|526.7|527.3|526.7|527.4|526.8|527.3|526.7|18
1596452400000|2020-08-03 11:00:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|18
1596452700000|2020-08-03 11:05:00|526.9|526.3|527.1|526.5|527.2|526.6|526.9|526.3|32
1596453000000|2020-08-03 11:10:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|10
1596453300000|2020-08-03 11:15:00|527.1|526.5|527.1|526.5|527.2|526.6|527.1|526.5|79
1596453600000|2020-08-03 11:20:00|527.2|526.6|527.2|526.6|527.2|526.6|526.9|526.3|22
1596453900000|2020-08-03 11:25:00|527.4|526.8|527.7|527.1|527.7|527.1|527.4|526.8|89
1596454200000|2020-08-03 11:30:00|527.4|526.8|527.4|526.8|527.7|527.1|527.4|526.8|29
1596454500000|2020-08-03 11:35:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|50
1596454800000|2020-08-03 11:40:00|||||||||10
1596455100000|2020-08-03 11:45:00|527.3|526.7|527.2|526.6|527.4|526.8|527.2|526.6|46
1596455400000|2020-08-03 11:50:00|527.1|526.5|527|526.4|527.2|526.6|526.9|526.3|116
1596455700000|2020-08-03 11:55:00|527.1|526.5|527.2|526.6|527.2|526.6|526.9|526.3|27
1596456000000|2020-08-03 12:00:00|527.1|526.5|527.2|526.6|527.2|526.6|527.1|526.5|24
1596456300000|2020-08-03 12:05:00|||||||||84
1596456600000|2020-08-03 12:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|20
1596456900000|2020-08-03 12:15:00|||||||||7
1596457200000|2020-08-03 12:20:00|527.3|526.7|527.7|527.1|527.7|527.1|527.1|526.5|61
1596457500000|2020-08-03 12:25:00|527.6|527|527.9|527.3|528.1|527.5|527.6|527|70
1596457800000|2020-08-03 12:30:00|528|527.4|527.9|527.3|528.2|527.6|527.9|527.3|69
1596458100000|2020-08-03 12:35:00|527.8|527.2|527.8|527.2|528.1|527.5|527.8|527.2|34
1596458400000|2020-08-03 12:40:00|527.9|527.3|527.4|526.8|528.3|527.7|527.4|526.8|75
1596461400000|2020-08-03 13:30:00|527.3|526.7|526.2|525.6|527.4|526.8|525.9|525.3|2803
1596461700000|2020-08-03 13:35:00|526|525.4|527.5|526.9|528|527.4|525.9|525.3|705
1596462000000|2020-08-03 13:40:00|527.7|527.1|529.4|528.8|530.3|529.7|527.5|526.9|1527
1596462300000|2020-08-03 13:45:00|529.3|528.7|528.2|527.6|529.7|529.1|528.2|527.6|609
1596462600000|2020-08-03 13:50:00|528.1|527.5|528.4|527.8|528.8|528.2|527.9|527.3|474
1596462900000|2020-08-03 13:55:00|528.3|527.7|527.7|527.1|528.6|528|527.7|527.1|414
1596463200000|2020-08-03 14:00:00|527.5|526.9|527.3|526.7|528.2|527.6|527.3|526.7|1611
1596463500000|2020-08-03 14:05:00|527.1|526.5|527.8|527.2|528|527.4|526.6|526|594
1596463800000|2020-08-03 14:10:00|527.6|527|527.5|526.9|527.6|527|527.3|526.7|184
1596464100000|2020-08-03 14:15:00|527.4|526.8|527.3|526.7|527.6|527|527.2|526.6|539
1596464400000|2020-08-03 14:20:00|527.4|526.8|527|526.4|527.6|527|526.7|526.1|390
1596464700000|2020-08-03 14:25:00|527.2|526.6|526.8|526.2|527.3|526.7|526.8|526.2|308
1596465000000|2020-08-03 14:30:00|526.9|526.3|527.3|526.7|527.5|526.9|526.8|526.2|369
1596465300000|2020-08-03 14:35:00|527.5|526.9|526.5|525.9|527.6|527|526.5|525.9|405
1596465600000|2020-08-03 14:40:00|526.6|526|525.3|524.7|526.6|526|525.3|524.7|628
1596465900000|2020-08-03 14:45:00|525.5|524.9|525.6|525|525.6|525|525.3|524.7|408
1596466200000|2020-08-03 14:50:00|525.5|524.9|524.6|524|525.6|525|524.5|523.9|644
1596466500000|2020-08-03 14:55:00|524.5|523.9|524.6|524|524.6|524|524.1|523.5|331
1596466800000|2020-08-03 15:00:00|524.4|523.8|524.6|524|525.3|524.7|524.3|523.7|439
1596467100000|2020-08-03 15:05:00|524.1|523.5|524.8|524.2|524.8|524.2|523.8|523.2|505
1596467400000|2020-08-03 15:10:00|524.6|524|524.1|523.5|524.8|524.2|524|523.4|362
1596467700000|2020-08-03 15:15:00|524|523.4|524.1|523.5|524.3|523.7|523.8|523.2|198
1596468000000|2020-08-03 15:20:00|523.8|523.2|523.4|522.8|524.1|523.5|523.3|522.7|866
1596468300000|2020-08-03 15:25:00|523.6|523|522.3|521.7|523.6|523|522.3|521.7|1255
1596468600000|2020-08-03 15:30:00|522.2|521.6|522|521.4|522.4|521.8|522|521.4|796
1596468900000|2020-08-03 15:35:00|521.8|521.2|522.2|521.6|522.5|521.9|521.8|521.2|952
1596469200000|2020-08-03 15:40:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|1487
1596469500000|2020-08-03 15:45:00|521.5|520.9|521|520.4|521.5|520.9|521|520.4|588
1596469800000|2020-08-03 15:50:00|521.2|520.6|520.8|520.2|521.3|520.7|520.8|520.2|600
1596470100000|2020-08-03 15:55:00|520.9|520.3|520.8|520.2|521|520.4|520.3|519.7|800
1596470400000|2020-08-03 16:00:00|520.7|520.1|520.5|519.9|521.2|520.6|520.4|519.8|748
1596470700000|2020-08-03 16:05:00|520.4|519.8|520.8|520.2|520.8|520.2|520.3|519.7|300
1596471000000|2020-08-03 16:10:00|520.5|519.9|520.5|519.9|520.8|520.2|520.4|519.8|1597
1596471300000|2020-08-03 16:15:00|520.7|520.1|520.6|520|520.7|520.1|520.2|519.6|413
1596471600000|2020-08-03 16:20:00|520.7|520.1|521|520.4|521.3|520.7|520.5|519.9|596
1596471900000|2020-08-03 16:25:00|521.2|520.6|520.6|520|521.3|520.7|520.5|519.9|386
1596472200000|2020-08-03 16:30:00|520.5|519.9|521|520.4|521|520.4|520.5|519.9|248
1596472500000|2020-08-03 16:35:00|521.2|520.6|523.3|522.7|523.4|522.8|521.2|520.6|1156
1596472800000|2020-08-03 16:40:00|523.4|522.8|523.2|522.6|523.5|522.9|522.9|522.3|109
1596473100000|2020-08-03 16:45:00|523|522.4|523|522.4|523.3|522.7|522.8|522.2|383
1596473400000|2020-08-03 16:50:00|522.9|522.3|522.7|522.1|523|522.4|522.7|522.1|171
1596473700000|2020-08-03 16:55:00|522.9|522.3|523|522.4|523.2|522.6|522.8|522.2|172
1596474000000|2020-08-03 17:00:00|522.9|522.3|522.5|521.9|523|522.4|522.4|521.8|259
1596474300000|2020-08-03 17:05:00|522.4|521.8|522.6|522|523.1|522.5|522.4|521.8|2669
1596474600000|2020-08-03 17:10:00|522.7|522.1|522.7|522.1|522.9|522.3|522.4|521.8|162
1596474900000|2020-08-03 17:15:00|522.6|522|523.2|522.6|523.4|522.8|522.5|521.9|284
1596475200000|2020-08-03 17:20:00|523.4|522.8|523.3|522.7|523.5|522.9|523.1|522.5|281
1596475500000|2020-08-03 17:25:00|523.4|522.8|523.4|522.8|523.4|522.8|523.2|522.6|239
1596475800000|2020-08-03 17:30:00|523.6|523|524.9|524.3|524.9|524.3|523.4|522.8|815
1596476100000|2020-08-03 17:35:00|524.7|524.1|525.1|524.5|525.1|524.5|524.7|524.1|398
1596476400000|2020-08-03 17:40:00|525.2|524.6|525.4|524.8|525.6|525|524.9|524.3|390
1596476700000|2020-08-03 17:45:00|525.3|524.7|525.3|524.7|525.4|524.8|524.7|524.1|471
1596477000000|2020-08-03 17:50:00|525.2|524.6|525.4|524.8|525.6|525|525.2|524.6|364
1596477300000|2020-08-03 17:55:00|525.2|524.6|525.4|524.8|525.4|524.8|525.1|524.5|402
1596477600000|2020-08-03 18:00:00|525.2|524.6|524.4|523.8|525.4|524.8|524.4|523.8|653
1596477900000|2020-08-03 18:05:00|524.6|524|524.9|524.3|524.9|524.3|524.1|523.5|781
1596478200000|2020-08-03 18:10:00|525|524.4|524.7|524.1|525.4|524.8|523.7|523.1|2249
1596478500000|2020-08-03 18:15:00|524.5|523.9|523.4|522.8|524.8|524.2|523.3|522.7|1517
1596499200000|2020-08-04 00:00:00|523.2|522.6|522.6|522|523.7|523.1|522.6|522|190
1596499500000|2020-08-04 00:05:00|522.5|521.9|521.9|521.3|522.5|521.9|521.5|520.9|188
1596499800000|2020-08-04 00:10:00|521.6|521|521.7|521.1|521.9|521.3|521.5|520.9|61
1596500100000|2020-08-04 00:15:00|521.9|521.3|521.4|520.8|522.1|521.5|521.4|520.8|81
1596500400000|2020-08-04 00:20:00|521.5|520.9|521.5|520.9|521.6|521|521.4|520.8|26
1596500700000|2020-08-04 00:25:00|521.6|521|521.5|520.9|521.7|521.1|521.5|520.9|16
1596501000000|2020-08-04 00:30:00|521.7|521.1|521.4|520.8|521.8|521.2|521.4|520.8|63
1596501300000|2020-08-04 00:35:00|521.3|520.7|521.4|520.8|521.5|520.9|521.2|520.6|55
1596501600000|2020-08-04 00:40:00|521.2|520.6|521.4|520.8|521.4|520.8|521.2|520.6|11
1596501900000|2020-08-04 00:45:00|521.2|520.6|520.9|520.3|521.2|520.6|520.5|519.9|160
1596502200000|2020-08-04 00:50:00|520.7|520.1|520.7|520.1|520.8|520.2|520.6|520|123
1596502500000|2020-08-04 00:55:00|520.5|519.9|520.7|520.1|520.9|520.3|520.5|519.9|54
1596502800000|2020-08-04 01:00:00|520.9|520.3|521.1|520.5|521.2|520.6|520.7|520.1|43
1596503100000|2020-08-04 01:05:00|520.9|520.3|520.9|520.3|521.1|520.5|520.9|520.3|13
1596503400000|2020-08-04 01:10:00|||||||||5
1596503700000|2020-08-04 01:15:00|521.2|520.6|521.2|520.6|521.2|520.6|520.9|520.3|16
1596504000000|2020-08-04 01:20:00|521|520.4|521.7|521.1|521.7|521.1|521|520.4|58
1596504300000|2020-08-04 01:25:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|58
1596504600000|2020-08-04 01:30:00|521.8|521.2|521.4|520.8|521.8|521.2|521.4|520.8|116
1596504900000|2020-08-04 01:35:00|||||||||14
1596505200000|2020-08-04 01:40:00|521.2|520.6|521.2|520.6|521.3|520.7|521.2|520.6|8
1596505500000|2020-08-04 01:45:00|||||||||11
1596505800000|2020-08-04 01:50:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|19
1596506100000|2020-08-04 01:55:00|521.3|520.7|521.2|520.6|521.3|520.7|521.2|520.6|9
1596506400000|2020-08-04 02:00:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|10
1596506700000|2020-08-04 02:05:00|521.1|520.5|521.3|520.7|521.4|520.8|521.1|520.5|13
1596507000000|2020-08-04 02:10:00|521.2|520.6|521.2|520.6|521.3|520.7|521.2|520.6|2
1596507300000|2020-08-04 02:15:00|521.4|520.8|521.2|520.6|521.4|520.8|521.2|520.6|18
1596507600000|2020-08-04 02:20:00|521.3|520.7|521.2|520.6|521.4|520.8|521.2|520.6|4
1596507900000|2020-08-04 02:25:00|||||||||2
1596508200000|2020-08-04 02:30:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|9
1596508500000|2020-08-04 02:35:00|521.2|520.6|521.4|520.8|521.4|520.8|521.2|520.6|12
1596508800000|2020-08-04 02:40:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|3
1596509100000|2020-08-04 02:45:00|||||||||36
1596509400000|2020-08-04 02:50:00|||||||||4
1596509700000|2020-08-04 02:55:00|||||||||14
1596510000000|2020-08-04 03:00:00|||||||||2
1596510300000|2020-08-04 03:05:00|521.4|520.8|521.4|520.8|521.4|520.8|521.4|520.8|6
1596510600000|2020-08-04 03:10:00|521.3|520.7|521|520.4|521.3|520.7|520.8|520.2|65
1596510900000|2020-08-04 03:15:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|8
1596511200000|2020-08-04 03:20:00|||||||||3
1596511500000|2020-08-04 03:25:00|520.7|520.1|520.7|520.1|521|520.4|520.7|520.1|11
1596511800000|2020-08-04 03:30:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|8
1596512100000|2020-08-04 03:35:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|1
1596512400000|2020-08-04 03:40:00|521|520.4|521|520.4|521|520.4|521|520.4|14
1596512700000|2020-08-04 03:45:00|||||||||3
1596513000000|2020-08-04 03:50:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|9
1596513300000|2020-08-04 03:55:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|9
1596513600000|2020-08-04 04:00:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|9
1596513900000|2020-08-04 04:05:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|14
1596514200000|2020-08-04 04:10:00|520.8|520.2|520.9|520.3|521|520.4|520.5|519.9|62
1596514500000|2020-08-04 04:15:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|19
1596514800000|2020-08-04 04:20:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|16
1596515100000|2020-08-04 04:25:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|11
1596515400000|2020-08-04 04:30:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|42
1596515700000|2020-08-04 04:35:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|53
1596516000000|2020-08-04 04:40:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|51
1596516300000|2020-08-04 04:45:00|520.8|520.2|520.9|520.3|521|520.4|520.8|520.2|19
1596516600000|2020-08-04 04:50:00|520.8|520.2|520.8|520.2|520.8|520.2|520.7|520.1|14
1596516900000|2020-08-04 04:55:00|520.7|520.1|520.7|520.1|520.8|520.2|520.5|519.9|31
1596517200000|2020-08-04 05:00:00|520.5|519.9|520.5|519.9|520.5|519.9|520.3|519.7|61
1596517500000|2020-08-04 05:05:00|520.3|519.7|519.2|518.6|520.5|519.9|519.2|518.6|397
1596517800000|2020-08-04 05:10:00|519.3|518.7|519.2|518.6|519.3|518.7|519.2|518.6|37
1596518100000|2020-08-04 05:15:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|91
1596518400000|2020-08-04 05:20:00|||||||||7
1596518700000|2020-08-04 05:25:00|518.5|517.9|518.7|518.1|518.7|518.1|518.5|517.9|67
1596519000000|2020-08-04 05:30:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|54
1596519300000|2020-08-04 05:35:00|518.7|518.1|518.5|517.9|518.7|518.1|518.2|517.6|119
1596519600000|2020-08-04 05:40:00|518.4|517.8|518.4|517.8|518.5|517.9|518.2|517.6|91
1596519900000|2020-08-04 05:45:00|518.3|517.7|518.4|517.8|518.5|517.9|518.2|517.6|100
1596520200000|2020-08-04 05:50:00|518.5|517.9|518.4|517.8|518.5|517.9|518.3|517.7|64
1596520500000|2020-08-04 05:55:00|518.5|517.9|518.5|517.9|518.5|517.9|518.2|517.6|67
1596520800000|2020-08-04 06:00:00|518.7|518.1|518.4|517.8|518.7|518.1|518.4|517.8|8
1596521100000|2020-08-04 06:05:00|518.6|518|518.7|518.1|518.7|518.1|518.6|518|68
1596521400000|2020-08-04 06:10:00|||||||||7
1596521700000|2020-08-04 06:15:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|23
1596522000000|2020-08-04 06:20:00|||||||||4
1596522300000|2020-08-04 06:25:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|44
1596522600000|2020-08-04 06:30:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|27
1596522900000|2020-08-04 06:35:00|518.5|517.9|519.1|518.5|519.2|518.6|518.2|517.6|131
1596523200000|2020-08-04 06:40:00|519|518.4|518.9|518.3|519|518.4|518.9|518.3|13
1596523500000|2020-08-04 06:45:00|519|518.4|518.9|518.3|519|518.4|518.8|518.2|17
1596523800000|2020-08-04 06:50:00|519|518.4|519.2|518.6|519.2|518.6|518.9|518.3|15
1596524100000|2020-08-04 06:55:00|||||||||6
1596524400000|2020-08-04 07:00:00|519|518.4|519.2|518.6|519.2|518.6|518.9|518.3|68
1596524700000|2020-08-04 07:05:00|519.3|518.7|519.2|518.6|519.3|518.7|519|518.4|42
1596525000000|2020-08-04 07:10:00|519.3|518.7|519.3|518.7|519.4|518.8|519.3|518.7|126
1596525300000|2020-08-04 07:15:00|519.4|518.8|519.2|518.6|519.4|518.8|519.2|518.6|20
1596525600000|2020-08-04 07:20:00|519.1|518.5|518.9|518.3|519.2|518.6|518.9|518.3|51
1596525900000|2020-08-04 07:25:00|519|518.4|519|518.4|519|518.4|518.7|518.1|41
1596526200000|2020-08-04 07:30:00|519.2|518.6|519.3|518.7|519.3|518.7|519.2|518.6|13
1596526500000|2020-08-04 07:35:00|519.4|518.8|519.2|518.6|519.4|518.8|519.1|518.5|37
1596526800000|2020-08-04 07:40:00|519.1|518.5|519.2|518.6|519.2|518.6|519.1|518.5|8
1596527100000|2020-08-04 07:45:00|519.1|518.5|518.7|518.1|519.2|518.6|518.4|517.8|200
1596527400000|2020-08-04 07:50:00|||||||||16
1596527700000|2020-08-04 07:55:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|23
1596528000000|2020-08-04 08:00:00|||||||||5
1596528300000|2020-08-04 08:05:00|518.8|518.2|518.6|518|518.9|518.3|518.6|518|30
1596528600000|2020-08-04 08:10:00|518.7|518.1|519.1|518.5|519.1|518.5|518.6|518|55
1596528900000|2020-08-04 08:15:00|519.2|518.6|519.1|518.5|519.2|518.6|519.1|518.5|12
1596529200000|2020-08-04 08:20:00|519.2|518.6|519.4|518.8|519.4|518.8|519.2|518.6|66
1596529500000|2020-08-04 08:25:00|519.6|519|519.5|518.9|519.6|519|519.4|518.8|87
1596529800000|2020-08-04 08:30:00|519.6|519|519.6|519|519.7|519.1|519.4|518.8|128
1596530100000|2020-08-04 08:35:00|519.5|518.9|519.2|518.6|519.6|519|519.1|518.5|53
1596530400000|2020-08-04 08:40:00|519.4|518.8|519.5|518.9|519.6|519|519.2|518.6|19
1596530700000|2020-08-04 08:45:00|519.4|518.8|519.4|518.8|519.4|518.8|519.1|518.5|20
1596531000000|2020-08-04 08:50:00|519.3|518.7|519.5|518.9|519.5|518.9|519.3|518.7|14
1596531300000|2020-08-04 08:55:00|519.4|518.8|519.2|518.6|519.6|519|518.9|518.3|75
1596531600000|2020-08-04 09:00:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|12
1596531900000|2020-08-04 09:05:00|518.8|518.2|518.9|518.3|518.9|518.3|518.7|518.1|19
1596532200000|2020-08-04 09:10:00|519.2|518.6|519.2|518.6|519.2|518.6|519.1|518.5|191
1596532500000|2020-08-04 09:15:00|519.3|518.7|519.4|518.8|519.5|518.9|519.2|518.6|60
1596532800000|2020-08-04 09:20:00|519.5|518.9|519.4|518.8|519.5|518.9|519.4|518.8|9
1596533100000|2020-08-04 09:25:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|16
1596533400000|2020-08-04 09:30:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|3
1596533700000|2020-08-04 09:35:00|519.6|519|519.6|519|519.7|519.1|519.4|518.8|312
1596534000000|2020-08-04 09:40:00|519.7|519.1|520.4|519.8|520.4|519.8|519.7|519.1|226
1596534300000|2020-08-04 09:45:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|49
1596534600000|2020-08-04 09:50:00|519.9|519.3|519.9|519.3|520.1|519.5|519.9|519.3|36
1596534900000|2020-08-04 09:55:00|||||||||15
1596535200000|2020-08-04 10:00:00|||||||||20
1596535500000|2020-08-04 10:05:00|520.2|519.6|520.7|520.1|520.7|520.1|520.2|519.6|174
1596535800000|2020-08-04 10:10:00|520.9|520.3|520.9|520.3|521.2|520.6|520.7|520.1|85
1596536100000|2020-08-04 10:15:00|521|520.4|520.5|519.9|521.2|520.6|520.5|519.9|73
1596536400000|2020-08-04 10:20:00|520.6|520|520.4|519.8|520.7|520.1|520.4|519.8|39
1596536700000|2020-08-04 10:25:00|520.2|519.6|519.7|519.1|520.5|519.9|519.7|519.1|118
1596537000000|2020-08-04 10:30:00|519.6|519|519.4|518.8|519.6|519|519.4|518.8|43
1596537300000|2020-08-04 10:35:00|519.5|518.9|519.2|518.6|519.5|518.9|519.2|518.6|53
1596537600000|2020-08-04 10:40:00|519.4|518.8|519.5|518.9|519.5|518.9|519.2|518.6|29
1596537900000|2020-08-04 10:45:00|519.6|519|519.7|519.1|519.7|519.1|519.5|518.9|31
1596538200000|2020-08-04 10:50:00|||||||||18
1596538500000|2020-08-04 10:55:00|||||||||14
1596538800000|2020-08-04 11:00:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|17
1596539100000|2020-08-04 11:05:00|||||||||56
1596539400000|2020-08-04 11:10:00|519.5|518.9|519.5|518.9|519.5|518.9|519.5|518.9|9
1596539700000|2020-08-04 11:15:00|519.2|518.6|519.5|518.9|519.5|518.9|519.2|518.6|18
1596540000000|2020-08-04 11:20:00|519.7|519.1|519.7|519.1|519.7|519.1|519.7|519.1|11
1596540300000|2020-08-04 11:25:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|42
1596540600000|2020-08-04 11:30:00|519.5|518.9|518.9|518.3|519.5|518.9|518.7|518.1|129
1596540900000|2020-08-04 11:35:00|519|518.4|519.2|518.6|519.2|518.6|518.9|518.3|36
1596541200000|2020-08-04 11:40:00|519|518.4|518.9|518.3|519|518.4|518.7|518.1|52
1596541500000|2020-08-04 11:45:00|519|518.4|518.9|518.3|519|518.4|518.7|518.1|119
1596541800000|2020-08-04 11:50:00|519.1|518.5|519.4|518.8|519.5|518.9|519.1|518.5|68
1596542100000|2020-08-04 11:55:00|519.6|519|519.8|519.2|519.9|519.3|519.4|518.8|59
1596542400000|2020-08-04 12:00:00|519.9|519.3|519.6|519|520|519.4|519.6|519|92
1596542700000|2020-08-04 12:05:00|519.5|518.9|519.6|519|519.9|519.3|519.2|518.6|94
1596543000000|2020-08-04 12:10:00|519.4|518.8|519.4|518.8|519.4|518.8|519.1|518.5|76
1596543300000|2020-08-04 12:15:00|519.3|518.7|519.6|519|519.9|519.3|519.2|518.6|434
1596543600000|2020-08-04 12:20:00|519.7|519.1|519.6|519|520.1|519.5|519.6|519|84
1596543900000|2020-08-04 12:25:00|519.7|519.1|519.4|518.8|519.7|519.1|519.4|518.8|72
1596544200000|2020-08-04 12:30:00|519.2|518.6|519.1|518.5|519.2|518.6|518.7|518.1|161
1596544500000|2020-08-04 12:35:00|519.2|518.6|519.2|518.6|519.4|518.8|519.1|518.5|114
1596544800000|2020-08-04 12:40:00|519.6|519|519.2|518.6|519.7|519.1|519.2|518.6|160
1596547800000|2020-08-04 13:30:00|519.4|518.8|517.6|517|519.4|518.8|517.5|516.9|2636
1596548100000|2020-08-04 13:35:00|517.7|517.1|517.3|516.7|517.9|517.3|517.2|516.6|1143
1596548400000|2020-08-04 13:40:00|517.1|516.5|516.6|516|517.4|516.8|516.1|515.5|721
1596548700000|2020-08-04 13:45:00|516.5|515.9|517.6|517|517.9|517.3|516.4|515.8|985
1596549000000|2020-08-04 13:50:00|517.9|517.3|517.1|516.5|517.9|517.3|516.7|516.1|584
1596549300000|2020-08-04 13:55:00|517.3|516.7|516.9|516.3|517.4|516.8|516.8|516.2|176
1596549600000|2020-08-04 14:00:00|516.8|516.2|518.6|518|518.6|518|516.8|516.2|479
1596549900000|2020-08-04 14:05:00|518.4|517.8|518.2|517.6|518.8|518.2|518.1|517.5|900
1596550200000|2020-08-04 14:10:00|518.1|517.5|517.6|517|518.3|517.7|517.5|516.9|448
1596550500000|2020-08-04 14:15:00|517.4|516.8|517.8|517.2|517.9|517.3|517.1|516.5|323
1596550800000|2020-08-04 14:20:00|517.6|517|517.6|517|517.8|517.2|517.3|516.7|274
1596551100000|2020-08-04 14:25:00|517.5|516.9|517.1|516.5|517.5|516.9|516.8|516.2|255
1596551400000|2020-08-04 14:30:00|516.9|516.3|516.4|515.8|516.9|516.3|515.9|515.3|1374
1596551700000|2020-08-04 14:35:00|516.3|515.7|516.1|515.5|516.4|515.8|515.8|515.2|799
1596552000000|2020-08-04 14:40:00|515.9|515.3|516.4|515.8|516.4|515.8|515.9|515.3|529
1596552300000|2020-08-04 14:45:00|516.1|515.5|516.6|516|516.6|516|516.1|515.5|529
1596552600000|2020-08-04 14:50:00|516.8|516.2|516.1|515.5|516.9|516.3|515.9|515.3|286
1596552900000|2020-08-04 14:55:00|515.9|515.3|514.9|514.3|515.9|515.3|514.7|514.1|3359
1596553200000|2020-08-04 15:00:00|514.8|514.2|514.7|514.1|515|514.4|514.5|513.9|505
1596553500000|2020-08-04 15:05:00|514.6|514|516.4|515.8|516.4|515.8|514.5|513.9|2433
1596553800000|2020-08-04 15:10:00|516.6|516|516.4|515.8|516.8|516.2|516.2|515.6|259
1596554100000|2020-08-04 15:15:00|516.6|516|515.7|515.1|516.7|516.1|515.6|515|602
1596554400000|2020-08-04 15:20:00|515.6|515|514.8|514.2|515.6|515|514.8|514.2|703
1596554700000|2020-08-04 15:25:00|514.7|514.1|514.4|513.8|514.9|514.3|514.2|513.6|471
1596555000000|2020-08-04 15:30:00|514.3|513.7|514.2|513.6|514.6|514|513.9|513.3|854
1596555300000|2020-08-04 15:35:00|514.4|513.8|514.3|513.7|515.1|514.5|514.2|513.6|1030
1596555600000|2020-08-04 15:40:00|514.2|513.6|514.7|514.1|514.7|514.1|513.9|513.3|398
1596555900000|2020-08-04 15:45:00|514.4|513.8|514.9|514.3|514.9|514.3|514.4|513.8|302
1596556200000|2020-08-04 15:50:00|514.8|514.2|514.9|514.3|515.2|514.6|514.6|514|677
1596556500000|2020-08-04 15:55:00|514.8|514.2|515.4|514.8|515.4|514.8|514.6|514|356
1596556800000|2020-08-04 16:00:00|515.2|514.6|515.1|514.5|515.4|514.8|514.4|513.8|364
1596557100000|2020-08-04 16:05:00|515.2|514.6|514.3|513.7|515.4|514.8|514.2|513.6|3420
1596557400000|2020-08-04 16:10:00|514.2|513.6|514.4|513.8|514.7|514.1|514.1|513.5|298
1596557700000|2020-08-04 16:15:00|514.3|513.7|514.4|513.8|514.4|513.8|514.2|513.6|334
1596558000000|2020-08-04 16:20:00|514.2|513.6|514.2|513.6|514.4|513.8|513.9|513.3|952
1596558300000|2020-08-04 16:25:00|514.3|513.7|515.2|514.6|515.2|514.6|514.2|513.6|605
1596558600000|2020-08-04 16:30:00|515|514.4|514.4|513.8|515|514.4|514.2|513.6|305
1596558900000|2020-08-04 16:35:00|514.7|514.1|514.8|514.2|514.9|514.3|514.4|513.8|884
1596559200000|2020-08-04 16:40:00|514.9|514.3|514.6|514|515.1|514.5|514.6|514|558
1596559500000|2020-08-04 16:45:00|514.7|514.1|514.6|514|515.3|514.7|514.6|514|328
1596559800000|2020-08-04 16:50:00|514.7|514.1|514.7|514.1|514.8|514.2|514.3|513.7|543
1596560100000|2020-08-04 16:55:00|514.8|514.2|514.5|513.9|514.8|514.2|514.5|513.9|115
1596560400000|2020-08-04 17:00:00|514.4|513.8|514.5|513.9|514.7|514.1|514.4|513.8|308
1596560700000|2020-08-04 17:05:00|514.3|513.7|513.7|513.1|514.5|513.9|513.7|513.1|313
1596561000000|2020-08-04 17:10:00|513.8|513.2|513.8|513.2|514|513.4|513.6|513|442
1596561300000|2020-08-04 17:15:00|513.7|513.1|513.5|512.9|513.8|513.2|513.4|512.8|306
1596561600000|2020-08-04 17:20:00|513.3|512.7|513.3|512.7|513.5|512.9|513.2|512.6|339
1596561900000|2020-08-04 17:25:00|513.4|512.8|512.8|512.2|513.4|512.8|512.6|512|1112
1596562200000|2020-08-04 17:30:00|512.7|512.1|512.3|511.7|512.8|512.2|512.2|511.6|736
1596562500000|2020-08-04 17:35:00|512.2|511.6|512.1|511.5|512.4|511.8|512.1|511.5|443
1596562800000|2020-08-04 17:40:00|512.2|511.6|512.3|511.7|512.6|512|511.8|511.2|1388
1596563100000|2020-08-04 17:45:00|512.5|511.9|512.8|512.2|513.3|512.7|512.5|511.9|1176
1596563400000|2020-08-04 17:50:00|512.6|512|512.7|512.1|513.4|512.8|512.3|511.7|701
1596563700000|2020-08-04 17:55:00|512.8|512.2|512.4|511.8|512.9|512.3|512.4|511.8|483
1596564000000|2020-08-04 18:00:00|512.6|512|511.7|511.1|512.6|512|511.7|511.1|795
1596564300000|2020-08-04 18:05:00|511.9|511.3|512.4|511.8|512.4|511.8|511.7|511.1|749
1596564600000|2020-08-04 18:10:00|512.6|512|511.4|510.8|512.7|512.1|511.1|510.5|3033
1596564900000|2020-08-04 18:15:00|511.5|510.9|511.3|510.7|511.7|511.1|511.2|510.6|2215
1596585600000|2020-08-05 00:00:00|511.8|511.2|511.7|511.1|511.9|511.3|511.2|510.6|406
1596585900000|2020-08-05 00:05:00|511.8|511.2|511.9|511.3|511.9|511.3|511.7|511.1|98
1596586200000|2020-08-05 00:10:00|511.7|511.1|512.2|511.6|512.2|511.6|511.7|511.1|94
1596586500000|2020-08-05 00:15:00|512.3|511.7|512|511.4|512.3|511.7|512|511.4|72
1596586800000|2020-08-05 00:20:00|512.2|511.6|512.2|511.6|512.3|511.7|512|511.4|53
1596587100000|2020-08-05 00:25:00|512|511.4|512.3|511.7|512.3|511.7|512|511.4|55
1596587400000|2020-08-05 00:30:00|512.5|511.9|512.2|511.6|512.8|512.2|512|511.4|130
1596587700000|2020-08-05 00:35:00|512.1|511.5|512|511.4|512.2|511.6|512|511.4|76
1596588000000|2020-08-05 00:40:00|511.9|511.3|512|511.4|512|511.4|511.9|511.3|18
1596588300000|2020-08-05 00:45:00|511.9|511.3|512.2|511.6|512.2|511.6|511.9|511.3|84
1596588600000|2020-08-05 00:50:00|512.1|511.5|512|511.4|512.1|511.5|512|511.4|19
1596588900000|2020-08-05 00:55:00|512.2|511.6|512.2|511.6|512.3|511.7|512.2|511.6|40
1596589200000|2020-08-05 01:00:00|512.1|511.5|511.8|511.2|512.2|511.6|511.8|511.2|84
1596589500000|2020-08-05 01:05:00|511.5|510.9|511.3|510.7|511.5|510.9|511.3|510.7|55
1596589800000|2020-08-05 01:10:00|511.4|510.8|511.5|510.9|511.5|510.9|511.3|510.7|31
1596590100000|2020-08-05 01:15:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|16
1596590400000|2020-08-05 01:20:00|511.4|510.8|511.8|511.2|511.8|511.2|511.3|510.7|53
1596590700000|2020-08-05 01:25:00|511.9|511.3|512|511.4|512|511.4|511.9|511.3|20
1596591000000|2020-08-05 01:30:00|||||||||12
1596591300000|2020-08-05 01:35:00|511.9|511.3|512|511.4|512|511.4|511.9|511.3|7
1596591600000|2020-08-05 01:40:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|23
1596591900000|2020-08-05 01:45:00|||||||||5
1596592200000|2020-08-05 01:50:00|511.7|511.1|512|511.4|512.2|511.6|511.5|510.9|109
1596592500000|2020-08-05 01:55:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|18
1596592800000|2020-08-05 02:00:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|3
1596593100000|2020-08-05 02:05:00|511.9|511.3|511.6|511|512|511.4|511.6|511|9
1596593400000|2020-08-05 02:10:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|8
1596593700000|2020-08-05 02:15:00|||||||||6
1596594000000|2020-08-05 02:20:00|||||||||2
1596594300000|2020-08-05 02:25:00|||||||||4
1596594600000|2020-08-05 02:30:00|||||||||11
1596594900000|2020-08-05 02:35:00|511.7|511.1|511.7|511.1|511.8|511.2|511.7|511.1|6
1596595200000|2020-08-05 02:40:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|2
1596595500000|2020-08-05 02:45:00|||||||||2
1596595800000|2020-08-05 02:50:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|4
1596596100000|2020-08-05 02:55:00|511.6|511|511.6|511|511.6|511|511.6|511|17
1596596400000|2020-08-05 03:00:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|7
1596596700000|2020-08-05 03:05:00|511.7|511.1|511.7|511.1|511.8|511.2|511.7|511.1|7
1596597000000|2020-08-05 03:10:00|511.5|510.9|511.7|511.1|511.7|511.1|511.5|510.9|7
1596597300000|2020-08-05 03:15:00|511.6|511|511.8|511.2|511.8|511.2|511.5|510.9|7
1596597600000|2020-08-05 03:20:00|||||||||6
1596597900000|2020-08-05 03:25:00|511.9|511.3|511.8|511.2|512|511.4|511.8|511.2|6
1596598200000|2020-08-05 03:30:00|||||||||9
1596598500000|2020-08-05 03:35:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|9
1596598800000|2020-08-05 03:40:00|||||||||2
1596599100000|2020-08-05 03:45:00|||||||||65
1596599400000|2020-08-05 03:50:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|4
1596599700000|2020-08-05 03:55:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|4
1596600000000|2020-08-05 04:00:00|||||||||3
1596600300000|2020-08-05 04:05:00|511.6|511|511.7|511.1|511.7|511.1|511.6|511|3
1596600600000|2020-08-05 04:10:00|511.6|511|511.8|511.2|511.8|511.2|511.6|511|4
1596600900000|2020-08-05 04:15:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|2
1596601200000|2020-08-05 04:20:00|||||||||2
1596601500000|2020-08-05 04:25:00|512|511.4|512|511.4|512|511.4|512|511.4|28
1596601800000|2020-08-05 04:30:00|512.2|511.6|512.3|511.7|512.3|511.7|512.2|511.6|9
1596602100000|2020-08-05 04:35:00|512.2|511.6|512.6|512|512.7|512.1|512.2|511.6|35
1596602400000|2020-08-05 04:40:00|512.5|511.9|512.7|512.1|512.7|512.1|512.5|511.9|23
1596602700000|2020-08-05 04:45:00|512.8|512.2|512.8|512.2|512.8|512.2|512.8|512.2|69
1596603000000|2020-08-05 04:50:00|512.7|512.1|512.8|512.2|512.8|512.2|512.7|512.1|35
1596603300000|2020-08-05 04:55:00|512.7|512.1|512.8|512.2|512.8|512.2|512.7|512.1|4
1596603600000|2020-08-05 05:00:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|29
1596603900000|2020-08-05 05:05:00|||||||||27
1596604200000|2020-08-05 05:10:00|512.8|512.2|512.8|512.2|512.8|512.2|512.7|512.1|15
1596604500000|2020-08-05 05:15:00|||||||||5
1596604800000|2020-08-05 05:20:00|512.7|512.1|512.7|512.1|512.8|512.2|512.7|512.1|6
1596605100000|2020-08-05 05:25:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|65
1596605400000|2020-08-05 05:30:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|24
1596605700000|2020-08-05 05:35:00|512.6|512|513|512.4|513|512.4|512.3|511.7|81
1596606000000|2020-08-05 05:40:00|512.8|512.2|512.7|512.1|512.9|512.3|512.7|512.1|44
1596606300000|2020-08-05 05:45:00|513|512.4|513|512.4|513|512.4|513|512.4|21
1596606600000|2020-08-05 05:50:00|512.8|512.2|513|512.4|513|512.4|512.8|512.2|17
1596606900000|2020-08-05 05:55:00|512.7|512.1|513|512.4|513|512.4|512.7|512.1|44
1596607200000|2020-08-05 06:00:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|12
1596607500000|2020-08-05 06:05:00|512.9|512.3|513|512.4|513|512.4|512.9|512.3|9
1596607800000|2020-08-05 06:10:00|512.9|512.3|513|512.4|513|512.4|512.9|512.3|5
1596608100000|2020-08-05 06:15:00|512.9|512.3|512.5|511.9|513|512.4|512.4|511.8|57
1596608400000|2020-08-05 06:20:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|3
1596608700000|2020-08-05 06:25:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|7
1596609000000|2020-08-05 06:30:00|512.8|512.2|512.8|512.2|513|512.4|512.7|512.1|22
1596609300000|2020-08-05 06:35:00|513|512.4|512.9|512.3|513|512.4|512.7|512.1|31
1596609600000|2020-08-05 06:40:00|512.8|512.2|513.2|512.6|513.2|512.6|512.8|512.2|38
1596609900000|2020-08-05 06:45:00|513.3|512.7|512.8|512.2|513.3|512.7|512.6|512|123
1596610200000|2020-08-05 06:50:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|13
1596610500000|2020-08-05 06:55:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|28
1596610800000|2020-08-05 07:00:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|7
1596611100000|2020-08-05 07:05:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|30
1596611400000|2020-08-05 07:10:00|513.2|512.6|513.5|512.9|513.5|512.9|513.2|512.6|197
1596611700000|2020-08-05 07:15:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|45
1596612000000|2020-08-05 07:20:00|513.6|513|513.5|512.9|513.6|513|513.3|512.7|45
1596612300000|2020-08-05 07:25:00|513.8|513.2|513.7|513.1|513.8|513.2|513.6|513|128
1596612600000|2020-08-05 07:30:00|513.8|513.2|513.8|513.2|513.8|513.2|513.6|513|96
1596612900000|2020-08-05 07:35:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|91
1596613200000|2020-08-05 07:40:00|513.9|513.3|513.6|513|513.9|513.3|513.6|513|77
1596613500000|2020-08-05 07:45:00|513.3|512.7|513.6|513|513.6|513|513.3|512.7|24
1596613800000|2020-08-05 07:50:00|513.3|512.7|513.1|512.5|513.5|512.9|513.1|512.5|118
1596614100000|2020-08-05 07:55:00|513.3|512.7|513.1|512.5|513.3|512.7|513.1|512.5|44
1596614400000|2020-08-05 08:00:00|512.8|512.2|513.1|512.5|513.1|512.5|512.8|512.2|33
1596614700000|2020-08-05 08:05:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|30
1596615000000|2020-08-05 08:10:00|512.6|512|512.7|512.1|512.8|512.2|512.3|511.7|46
1596615300000|2020-08-05 08:15:00|512.6|512|512.8|512.2|512.8|512.2|512.6|512|7
1596615600000|2020-08-05 08:20:00|513|512.4|513|512.4|513.3|512.7|513|512.4|25
1596615900000|2020-08-05 08:25:00|513.1|512.5|513|512.4|513.3|512.7|513|512.4|23
1596616200000|2020-08-05 08:30:00|512.9|512.3|512.6|512|512.9|512.3|512.4|511.8|30
1596616500000|2020-08-05 08:35:00|512.5|511.9|512.3|511.7|512.6|512|512.3|511.7|16
1596616800000|2020-08-05 08:40:00|512.1|511.5|512.3|511.7|512.3|511.7|512.1|511.5|29
1596617100000|2020-08-05 08:45:00|512.2|511.6|512.7|512.1|512.8|512.2|512.2|511.6|50
1596617400000|2020-08-05 08:50:00|512.8|512.2|513.6|513|513.7|513.1|512.7|512.1|73
1596617700000|2020-08-05 08:55:00|513.5|512.9|513.6|513|513.6|513|513.3|512.7|13
1596618000000|2020-08-05 09:00:00|513.4|512.8|513.5|512.9|513.5|512.9|513.3|512.7|63
1596618300000|2020-08-05 09:05:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|60
1596618600000|2020-08-05 09:10:00|513.6|513|513.8|513.2|513.8|513.2|513.5|512.9|132
1596618900000|2020-08-05 09:15:00|513.9|513.3|514.5|513.9|514.5|513.9|513.8|513.2|77
1596619200000|2020-08-05 09:20:00|514.4|513.8|514.2|513.6|514.5|513.9|514.2|513.6|44
1596619500000|2020-08-05 09:25:00|514.4|513.8|513.8|513.2|514.6|514|513.7|513.1|265
1596619800000|2020-08-05 09:30:00|513.6|513|513.7|513.1|514.1|513.5|513.3|512.7|180
1596620100000|2020-08-05 09:35:00|513.6|513|513.3|512.7|513.6|513|513.3|512.7|91
1596620400000|2020-08-05 09:40:00|||||||||53
1596620700000|2020-08-05 09:45:00|513.5|512.9|513.5|512.9|513.8|513.2|513.5|512.9|163
1596621000000|2020-08-05 09:50:00|513.6|513|513.8|513.2|513.8|513.2|513.6|513|79
1596621300000|2020-08-05 09:55:00|513.7|513.1|513.3|512.7|513.8|513.2|513.2|512.6|42
1596621600000|2020-08-05 10:00:00|513.2|512.6|513.1|512.5|513.2|512.6|513|512.4|80
1596621900000|2020-08-05 10:05:00|513|512.4|513|512.4|513.3|512.7|512.7|512.1|94
1596622200000|2020-08-05 10:10:00|513.1|512.5|513.1|512.5|513.3|512.7|513.1|512.5|32
1596622500000|2020-08-05 10:15:00|513.3|512.7|513.1|512.5|513.3|512.7|513.1|512.5|23
1596622800000|2020-08-05 10:20:00|513.2|512.6|513.6|513|513.6|513|513.1|512.5|84
1596623100000|2020-08-05 10:25:00|513.8|513.2|513.8|513.2|513.8|513.2|513.6|513|56
1596623400000|2020-08-05 10:30:00|513.7|513.1|513.7|513.1|513.8|513.2|513.6|513|16
1596623700000|2020-08-05 10:35:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|3
1596624000000|2020-08-05 10:40:00|513.6|513|513.6|513|513.7|513.1|513.5|512.9|6
1596624300000|2020-08-05 10:45:00|513.5|512.9|513.6|513|513.7|513.1|513.5|512.9|9
1596624600000|2020-08-05 10:50:00|513.5|512.9|513.7|513.1|513.8|513.2|513.5|512.9|7
1596624900000|2020-08-05 10:55:00|513.8|513.2|514.2|513.6|514.4|513.8|513.8|513.2|44
1596625200000|2020-08-05 11:00:00|514.1|513.5|514.2|513.6|514.4|513.8|514|513.4|197
1596625500000|2020-08-05 11:05:00|514.3|513.7|514.7|514.1|514.7|514.1|514.2|513.6|63
1596625800000|2020-08-05 11:10:00|514.5|513.9|514.2|513.6|514.7|514.1|514.2|513.6|114
1596626100000|2020-08-05 11:15:00|514.4|513.8|514.5|513.9|514.5|513.9|514.2|513.6|23
1596626400000|2020-08-05 11:20:00|514.3|513.7|514.2|513.6|514.3|513.7|513.8|513.2|75
1596626700000|2020-08-05 11:25:00|513.7|513.1|513.7|513.1|513.8|513.2|513.5|512.9|245
1596627000000|2020-08-05 11:30:00|513.8|513.2|513.7|513.1|514.1|513.5|513.7|513.1|32
1596627300000|2020-08-05 11:35:00|513.9|513.3|513.7|513.1|513.9|513.3|513.6|513|62
1596627600000|2020-08-05 11:40:00|513.9|513.3|513.8|513.2|513.9|513.3|513.8|513.2|139
1596627900000|2020-08-05 11:45:00|513.9|513.3|513.7|513.1|514.2|513.6|513.5|512.9|64
1596628200000|2020-08-05 11:50:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|50
1596628500000|2020-08-05 11:55:00|||||||||98
1596628800000|2020-08-05 12:00:00|||||||||65
1596629100000|2020-08-05 12:05:00|514.3|513.7|514.5|513.9|514.5|513.9|514.2|513.6|152
1596629400000|2020-08-05 12:10:00|514.2|513.6|514.5|513.9|514.5|513.9|514.2|513.6|162
1596629700000|2020-08-05 12:15:00|514.4|513.8|514.5|513.9|514.5|513.9|514.2|513.6|73
1596630000000|2020-08-05 12:20:00|514.3|513.7|514.5|513.9|514.7|514.1|514.2|513.6|155
1596630300000|2020-08-05 12:25:00|514.2|513.6|514.8|514.2|514.8|514.2|514.2|513.6|85
1596630600000|2020-08-05 12:30:00|514.7|514.1|514.8|514.2|514.8|514.2|514.4|513.8|52
1596630900000|2020-08-05 12:35:00|514.7|514.1|514.6|514|515|514.4|514.4|513.8|327
1596631200000|2020-08-05 12:40:00|514.7|514.1|514.5|513.9|514.9|514.3|514.3|513.7|188
1596634200000|2020-08-05 13:30:00|514.3|513.7|513.3|512.7|515.8|515.2|513|512.4|3696
1596634500000|2020-08-05 13:35:00|513.4|512.8|514.7|514.1|515.2|514.6|513.3|512.7|1769
1596634800000|2020-08-05 13:40:00|514.9|514.3|512.9|512.3|515.5|514.9|512.9|512.3|371
1596635100000|2020-08-05 13:45:00|513|512.4|511.9|511.3|513|512.4|511.6|511|743
1596635400000|2020-08-05 13:50:00|512.2|511.6|512.4|511.8|512.9|512.3|512.2|511.6|544
1596635700000|2020-08-05 13:55:00|512.6|512|511.9|511.3|512.7|512.1|511.5|510.9|725
1596636000000|2020-08-05 14:00:00|512.1|511.5|511.5|510.9|512.2|511.6|511.4|510.8|546
1596636300000|2020-08-05 14:05:00|511.7|511.1|510.8|510.2|511.9|511.3|510.8|510.2|1237
1596636600000|2020-08-05 14:10:00|510.7|510.1|509.9|509.3|510.8|510.2|509.7|509.1|1783
1596636900000|2020-08-05 14:15:00|509.8|509.2|509.4|508.8|509.9|509.3|509.2|508.6|845
1596637200000|2020-08-05 14:20:00|509.5|508.9|509.1|508.5|509.6|509|509.1|508.5|406
1596637500000|2020-08-05 14:25:00|509.2|508.6|509.6|509|509.8|509.2|509.1|508.5|631
1596637800000|2020-08-05 14:30:00|509.3|508.7|509.6|509|509.6|509|509.1|508.5|460
1596638100000|2020-08-05 14:35:00|509.7|509.1|509.8|509.2|510.6|510|509.7|509.1|863
1596638400000|2020-08-05 14:40:00|510.1|509.5|510.1|509.5|510.3|509.7|509.7|509.1|506
1596638700000|2020-08-05 14:45:00|510.3|509.7|511.2|510.6|511.6|511|510.2|509.6|477
1596639000000|2020-08-05 14:50:00|511.1|510.5|511.1|510.5|511.6|511|510.8|510.2|480
1596639300000|2020-08-05 14:55:00|511.2|510.6|511.9|511.3|511.9|511.3|510.7|510.1|355
1596639600000|2020-08-05 15:00:00|511.8|511.2|512.3|511.7|512.6|512|511.7|511.1|473
1596639900000|2020-08-05 15:05:00|512.4|511.8|513.3|512.7|513.4|512.8|512.4|511.8|597
1596640200000|2020-08-05 15:10:00|513.1|512.5|512.8|512.2|513.1|512.5|512.3|511.7|346
1596640500000|2020-08-05 15:15:00|512.9|512.3|512.8|512.2|513.3|512.7|512.6|512|388
1596640800000|2020-08-05 15:20:00|513.1|512.5|513.3|512.7|513.7|513.1|513.1|512.5|306
1596641100000|2020-08-05 15:25:00|513.4|512.8|512.2|511.6|513.8|513.2|512.2|511.6|453
1596641400000|2020-08-05 15:30:00|512.3|511.7|512.3|511.7|513.2|512.6|512.3|511.7|508
1596641700000|2020-08-05 15:35:00|512.5|511.9|512.6|512|512.6|512|512.1|511.5|352
1596642000000|2020-08-05 15:40:00|512.8|512.2|512.3|511.7|513.1|512.5|512.1|511.5|292
1596642300000|2020-08-05 15:45:00|512.5|511.9|512.3|511.7|512.6|512|512.3|511.7|230
1596642600000|2020-08-05 15:50:00|512.6|512|512.6|512|512.8|512.2|512.3|511.7|304
1596642900000|2020-08-05 15:55:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|167
1596643200000|2020-08-05 16:00:00|512.9|512.3|512.8|512.2|513.1|512.5|512.8|512.2|276
1596643500000|2020-08-05 16:05:00|512.6|512|512.8|512.2|513.1|512.5|512.6|512|311
1596643800000|2020-08-05 16:10:00|513.1|512.5|512.8|512.2|513.1|512.5|512.6|512|185
1596644100000|2020-08-05 16:15:00|512.6|512|512.8|512.2|512.9|512.3|512.3|511.7|340
1596644400000|2020-08-05 16:20:00|512.9|512.3|512.3|511.7|513.1|512.5|512.2|511.6|347
1596644700000|2020-08-05 16:25:00|512.4|511.8|511.6|511|512.4|511.8|511.6|511|278
1596645000000|2020-08-05 16:30:00|511.7|511.1|511.6|511|512.1|511.5|511.5|510.9|192
1596645300000|2020-08-05 16:35:00|511.7|511.1|511.9|511.3|512.1|511.5|511.6|511|249
1596645600000|2020-08-05 16:40:00|511.8|511.2|512.7|512.1|512.7|512.1|511.8|511.2|206
1596645900000|2020-08-05 16:45:00|512.6|512|512.6|512|512.8|512.2|512.5|511.9|138
1596646200000|2020-08-05 16:50:00|512.7|512.1|513.7|513.1|513.9|513.3|512.7|512.1|3051
1596646500000|2020-08-05 16:55:00|513.9|513.3|514.2|513.6|514.2|513.6|513.7|513.1|326
1596646800000|2020-08-05 17:00:00|514.1|513.5|514.2|513.6|514.4|513.8|513.9|513.3|350
1596647100000|2020-08-05 17:05:00|514.3|513.7|513.9|513.3|514.3|513.7|513.8|513.2|206
1596647400000|2020-08-05 17:10:00|514.1|513.5|513.7|513.1|514.1|513.5|513.2|512.6|489
1596647700000|2020-08-05 17:15:00|513.9|513.3|514|513.4|514.2|513.6|513.9|513.3|766
1596648000000|2020-08-05 17:20:00|514.1|513.5|513.7|513.1|514.2|513.6|513.7|513.1|99
1596648300000|2020-08-05 17:25:00|513.4|512.8|513.3|512.7|513.7|513.1|513.2|512.6|232
1596648600000|2020-08-05 17:30:00|513.2|512.6|512.9|512.3|513.3|512.7|512.9|512.3|171
1596648900000|2020-08-05 17:35:00|513|512.4|512.5|511.9|513.2|512.6|512.4|511.8|437
1596649200000|2020-08-05 17:40:00|512.7|512.1|512.9|512.3|513|512.4|512.4|511.8|560
1596649500000|2020-08-05 17:45:00|512.8|512.2|512.1|511.5|512.9|512.3|511.9|511.3|353
1596649800000|2020-08-05 17:50:00|512|511.4|513.2|512.6|513.2|512.6|512|511.4|436
1596650100000|2020-08-05 17:55:00|513.3|512.7|512.9|512.3|513.5|512.9|512.9|512.3|276
1596650400000|2020-08-05 18:00:00|512.7|512.1|511.5|510.9|512.7|512.1|511.4|510.8|501
1596650700000|2020-08-05 18:05:00|511.6|511|511.7|511.1|512.3|511.7|511.3|510.7|737
1596651000000|2020-08-05 18:10:00|511.8|511.2|513.7|513.1|514.1|513.5|511.7|511.1|3917
1596651300000|2020-08-05 18:15:00|513.6|513|513.1|512.5|513.7|513.1|512.8|512.2|1951
1596672000000|2020-08-06 00:00:00|512.9|512.3|512.3|511.7|513.1|512.5|512.3|511.7|182
1596672300000|2020-08-06 00:05:00|512.4|511.8|512.7|512.1|513.1|512.5|512.3|511.7|95
1596672600000|2020-08-06 00:10:00|512.8|512.2|512.5|511.9|512.8|512.2|512.3|511.7|167
1596672900000|2020-08-06 00:15:00|512.6|512|512.8|512.2|512.9|512.3|512.6|512|43
1596673200000|2020-08-06 00:20:00|512.7|512.1|512.6|512|513.1|512.5|512.6|512|133
1596673500000|2020-08-06 00:25:00|512.9|512.3|512.9|512.3|512.9|512.3|512.8|512.2|14
1596673800000|2020-08-06 00:30:00|512.8|512.2|512.6|512|512.8|512.2|512.6|512|17
1596674100000|2020-08-06 00:35:00|512.7|512.1|512.6|512|512.8|512.2|512.6|512|42
1596674400000|2020-08-06 00:40:00|512.8|512.2|512.8|512.2|512.8|512.2|512.8|512.2|11
1596674700000|2020-08-06 00:45:00|512.9|512.3|512.8|512.2|512.9|512.3|512.8|512.2|12
1596675000000|2020-08-06 00:50:00|512.9|512.3|513.1|512.5|513.1|512.5|512.9|512.3|45
1596675300000|2020-08-06 00:55:00|513.3|512.7|513.4|512.8|513.4|512.8|513.3|512.7|35
1596675600000|2020-08-06 01:00:00|513.5|512.9|513.4|512.8|513.6|513|513.4|512.8|54
1596675900000|2020-08-06 01:05:00|513.1|512.5|513.1|512.5|513.4|512.8|513.1|512.5|26
1596676200000|2020-08-06 01:10:00|513.3|512.7|513.1|512.5|513.3|512.7|513.1|512.5|11
1596676500000|2020-08-06 01:15:00|||||||||4
1596676800000|2020-08-06 01:20:00|513.2|512.6|513.2|512.6|513.3|512.7|513.1|512.5|12
1596677100000|2020-08-06 01:25:00|513.4|512.8|513.2|512.6|513.4|512.8|513.1|512.5|9
1596677400000|2020-08-06 01:30:00|513.1|512.5|512.9|512.3|513.1|512.5|512.9|512.3|23
1596677700000|2020-08-06 01:35:00|513.1|512.5|512.6|512|513.1|512.5|512.6|512|32
1596678000000|2020-08-06 01:40:00|||||||||4
1596678300000|2020-08-06 01:45:00|512.4|511.8|512.6|512|512.6|512|512.4|511.8|36
1596678600000|2020-08-06 01:50:00|||||||||15
1596678900000|2020-08-06 01:55:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|21
1596679200000|2020-08-06 02:00:00|512.5|511.9|512.4|511.8|512.5|511.9|512.4|511.8|17
1596679500000|2020-08-06 02:05:00|512.2|511.6|512.2|511.6|512.3|511.7|512.1|511.5|15
1596679800000|2020-08-06 02:10:00|511.9|511.3|511.9|511.3|511.9|511.3|511.9|511.3|25
1596680100000|2020-08-06 02:15:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|49
1596680400000|2020-08-06 02:20:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|17
1596680700000|2020-08-06 02:25:00|511.6|511|511.4|510.8|511.7|511.1|511.2|510.6|60
1596681000000|2020-08-06 02:30:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|33
1596681300000|2020-08-06 02:35:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|3
1596681600000|2020-08-06 02:40:00|||||||||1
1596681900000|2020-08-06 02:45:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|16
1596682200000|2020-08-06 02:50:00|511.6|511|511.9|511.3|512|511.4|511.6|511|59
1596682500000|2020-08-06 02:55:00|511.7|511.1|511.5|510.9|512|511.4|511.5|510.9|38
1596682800000|2020-08-06 03:00:00|511.4|510.8|511.7|511.1|511.7|511.1|511.4|510.8|9
1596683100000|2020-08-06 03:05:00|||||||||3
1596683400000|2020-08-06 03:10:00|511.5|510.9|511.4|510.8|511.7|511.1|511.4|510.8|11
1596683700000|2020-08-06 03:15:00|511.3|510.7|511.3|510.7|511.4|510.8|511.2|510.6|29
1596684000000|2020-08-06 03:20:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|5
1596684300000|2020-08-06 03:25:00|511.3|510.7|511.2|510.6|511.4|510.8|511.2|510.6|15
1596684600000|2020-08-06 03:30:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|9
1596684900000|2020-08-06 03:35:00|511|510.4|511.2|510.6|511.2|510.6|511|510.4|16
1596685200000|2020-08-06 03:40:00|511|510.4|511.1|510.5|511.1|510.5|511|510.4|8
1596685500000|2020-08-06 03:45:00|511|510.4|510.7|510.1|511.1|510.5|510.7|510.1|29
1596685800000|2020-08-06 03:50:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|21
1596686100000|2020-08-06 03:55:00|510.9|510.3|510.9|510.3|510.9|510.3|510.7|510.1|25
1596686400000|2020-08-06 04:00:00|510.7|510.1|510.7|510.1|510.9|510.3|510.7|510.1|9
1596686700000|2020-08-06 04:05:00|510.8|510.2|510.7|510.1|510.8|510.2|510.7|510.1|4
1596687000000|2020-08-06 04:10:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|30
1596687300000|2020-08-06 04:15:00|510.9|510.3|510.6|510|510.9|510.3|510.6|510|21
1596687600000|2020-08-06 04:20:00|510.2|509.6|510.4|509.8|510.5|509.9|510.2|509.6|39
1596687900000|2020-08-06 04:25:00|||||||||9
1596688200000|2020-08-06 04:30:00|510.2|509.6|510.9|510.3|511|510.4|510.2|509.6|505
1596688500000|2020-08-06 04:35:00|511|510.4|511.2|510.6|511.2|510.6|511|510.4|58
1596688800000|2020-08-06 04:40:00|511.3|510.7|511.2|510.6|511.5|510.9|511.2|510.6|17
1596689100000|2020-08-06 04:45:00|511.3|510.7|511.2|510.6|511.5|510.9|511.2|510.6|17
1596689400000|2020-08-06 04:50:00|511.3|510.7|511.3|510.7|511.3|510.7|511.2|510.6|15
1596689700000|2020-08-06 04:55:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|1
1596690000000|2020-08-06 05:00:00|511.4|510.8|511.5|510.9|512|511.4|511.4|510.8|113
1596690300000|2020-08-06 05:05:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|27
1596690600000|2020-08-06 05:10:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|18
1596690900000|2020-08-06 05:15:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|18
1596691200000|2020-08-06 05:20:00|510.9|510.3|510.7|510.1|510.9|510.3|510.6|510|25
1596691500000|2020-08-06 05:25:00|510.9|510.3|510.9|510.3|510.9|510.3|510.7|510.1|8
1596691800000|2020-08-06 05:30:00|510.7|510.1|510.9|510.3|511|510.4|510.7|510.1|18
1596692100000|2020-08-06 05:35:00|510.7|510.1|510.3|509.7|510.9|510.3|510.3|509.7|46
1596692400000|2020-08-06 05:40:00|510.2|509.6|510.4|509.8|510.4|509.8|510.2|509.6|18
1596692700000|2020-08-06 05:45:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|127
1596693000000|2020-08-06 05:50:00|510.7|510.1|510.7|510.1|510.9|510.3|510.5|509.9|24
1596693300000|2020-08-06 05:55:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|6
1596693600000|2020-08-06 06:00:00|510.9|510.3|510.7|510.1|511|510.4|510.7|510.1|17
1596693900000|2020-08-06 06:05:00|510.8|510.2|510.7|510.1|511|510.4|510.5|509.9|40
1596694200000|2020-08-06 06:10:00|510.6|510|510|509.4|510.6|510|510|509.4|562
1596694500000|2020-08-06 06:15:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|47
1596694800000|2020-08-06 06:20:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|22
1596695100000|2020-08-06 06:25:00|509.9|509.3|510.2|509.6|510.2|509.6|509.9|509.3|41
1596695400000|2020-08-06 06:30:00|510.5|509.9|510.3|509.7|510.7|510.1|510.2|509.6|67
1596695700000|2020-08-06 06:35:00|510.5|509.9|510.3|509.7|510.5|509.9|510.3|509.7|89
1596696000000|2020-08-06 06:40:00|510.1|509.5|510.3|509.7|510.4|509.8|510.1|509.5|39
1596696300000|2020-08-06 06:45:00|510.2|509.6|510.5|509.9|510.5|509.9|510.2|509.6|34
1596696600000|2020-08-06 06:50:00|510.3|509.7|510.3|509.7|510.3|509.7|510.2|509.6|23
1596696900000|2020-08-06 06:55:00|510.6|510|510.7|510.1|510.8|510.2|510.5|509.9|64
1596697200000|2020-08-06 07:00:00|510.8|510.2|510.3|509.7|510.8|510.2|510.3|509.7|61
1596697500000|2020-08-06 07:05:00|510.5|509.9|510.5|509.9|510.5|509.9|510.3|509.7|28
1596697800000|2020-08-06 07:10:00|510.4|509.8|510.3|509.7|510.5|509.9|510.3|509.7|37
1596698100000|2020-08-06 07:15:00|510.5|509.9|511.2|510.6|511.2|510.6|510.5|509.9|222
1596698400000|2020-08-06 07:20:00|511.1|510.5|510.8|510.2|511.2|510.6|510.7|510.1|110
1596698700000|2020-08-06 07:25:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|38
1596699000000|2020-08-06 07:30:00|510.6|510|509.8|509.2|510.8|510.2|509.8|509.2|251
1596699300000|2020-08-06 07:35:00|510|509.4|510|509.4|510.1|509.5|509.8|509.2|92
1596699600000|2020-08-06 07:40:00|509.9|509.3|510|509.4|510.1|509.5|509.8|509.2|61
1596699900000|2020-08-06 07:45:00|510.2|509.6|511.7|511.1|511.8|511.2|510.2|509.6|190
1596700200000|2020-08-06 07:50:00|511.8|511.2|511|510.4|511.8|511.2|511|510.4|274
1596700500000|2020-08-06 07:55:00|510.8|510.2|510.5|509.9|510.8|510.2|510.3|509.7|141
1596700800000|2020-08-06 08:00:00|510.6|510|510.5|509.9|510.7|510.1|510.5|509.9|17
1596701100000|2020-08-06 08:05:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|35
1596701400000|2020-08-06 08:10:00|510.2|509.6|510.1|509.5|510.2|509.6|510|509.4|27
1596701700000|2020-08-06 08:15:00|510|509.4|510.1|509.5|510.3|509.7|510|509.4|42
1596702000000|2020-08-06 08:20:00|510|509.4|510|509.4|510.1|509.5|510|509.4|76
1596702300000|2020-08-06 08:25:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|42
1596702600000|2020-08-06 08:30:00|||||||||34
1596702900000|2020-08-06 08:35:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|16
1596703200000|2020-08-06 08:40:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|13
1596703500000|2020-08-06 08:45:00|509.6|509|509.5|508.9|509.6|509|509.2|508.6|308
1596703800000|2020-08-06 08:50:00|509.4|508.8|509.5|508.9|509.5|508.9|509.3|508.7|10
1596704100000|2020-08-06 08:55:00|509.2|508.6|509.2|508.6|509.5|508.9|509.2|508.6|58
1596704400000|2020-08-06 09:00:00|509.3|508.7|509.3|508.7|509.5|508.9|509.2|508.6|52
1596704700000|2020-08-06 09:05:00|509.2|508.6|509.2|508.6|509.5|508.9|509.2|508.6|62
1596705000000|2020-08-06 09:10:00|||||||||25
1596705300000|2020-08-06 09:15:00|509.5|508.9|509.2|508.6|509.5|508.9|509.2|508.6|56
1596705600000|2020-08-06 09:20:00|||||||||11
1596705900000|2020-08-06 09:25:00|509.3|508.7|509.2|508.6|509.3|508.7|509.2|508.6|32
1596706200000|2020-08-06 09:30:00|509|508.4|509|508.4|509|508.4|508.1|507.5|575
1596706500000|2020-08-06 09:35:00|508.8|508.2|508.5|507.9|509.5|508.9|508|507.4|464
1596706800000|2020-08-06 09:40:00|508.6|508|508.6|508|508.8|508.2|508.6|508|21
1596707100000|2020-08-06 09:45:00|508.8|508.2|508.8|508.2|508.8|508.2|508.8|508.2|16
1596707400000|2020-08-06 09:50:00|508.7|508.1|508.6|508|508.7|508.1|508.3|507.7|538
1596707700000|2020-08-06 09:55:00|508.4|507.8|508.6|508|508.6|508|508.3|507.7|73
1596708000000|2020-08-06 10:00:00|508.5|507.9|508.5|507.9|508.8|508.2|508.5|507.9|504
1596708300000|2020-08-06 10:05:00|508.7|508.1|508.6|508|508.8|508.2|508.5|507.9|137
1596708600000|2020-08-06 10:10:00|508.5|507.9|508.5|507.9|508.7|508.1|508.5|507.9|36
1596708900000|2020-08-06 10:15:00|508.3|507.7|508.5|507.9|508.5|507.9|508.3|507.7|46
1596709200000|2020-08-06 10:20:00|508.3|507.7|508.5|507.9|508.5|507.9|508.3|507.7|552
1596709500000|2020-08-06 10:25:00|508.6|508|508.7|508.1|509|508.4|508.6|508|30
1596709800000|2020-08-06 10:30:00|508.8|508.2|508.7|508.1|509|508.4|508.7|508.1|35
1596710100000|2020-08-06 10:35:00|||||||||23
1596710400000|2020-08-06 10:40:00|508.2|507.6|508|507.4|508.2|507.6|507.9|507.3|190
1596710700000|2020-08-06 10:45:00|507.9|507.3|508|507.4|508.2|507.6|507.9|507.3|110
1596711000000|2020-08-06 10:50:00|508.1|507.5|508.4|507.8|508.6|508|508.1|507.5|89
1596711300000|2020-08-06 10:55:00|508.6|508|508.7|508.1|508.9|508.3|508.6|508|92
1596711600000|2020-08-06 11:00:00|508.6|508|508.6|508|508.6|508|508.6|508|5
1596711900000|2020-08-06 11:05:00|508.5|507.9|508.6|508|508.6|508|508.5|507.9|26
1596712200000|2020-08-06 11:10:00|508.7|508.1|508.7|508.1|508.7|508.1|508.7|508.1|7
1596712500000|2020-08-06 11:15:00|508.6|508|508.4|507.8|508.7|508.1|508.4|507.8|26
1596712800000|2020-08-06 11:20:00|508.2|507.6|508.2|507.6|508.2|507.6|508.1|507.5|25
1596713100000|2020-08-06 11:25:00|508.1|507.5|508.1|507.5|508.1|507.5|508.1|507.5|6
1596713400000|2020-08-06 11:30:00|508.2|507.6|508.2|507.6|508.2|507.6|508.1|507.5|79
1596713700000|2020-08-06 11:35:00|508|507.4|508.2|507.6|508.2|507.6|508|507.4|46
1596714000000|2020-08-06 11:40:00|508.3|507.7|508.2|507.6|508.5|507.9|508.2|507.6|23
1596714300000|2020-08-06 11:45:00|508|507.4|508.4|507.8|508.5|507.9|508|507.4|32
1596714600000|2020-08-06 11:50:00|508.3|507.7|508.5|507.9|508.5|507.9|508.2|507.6|23
1596714900000|2020-08-06 11:55:00|508.1|507.5|508.2|507.6|508.2|507.6|508|507.4|97
1596715200000|2020-08-06 12:00:00|508|507.4|508.4|507.8|508.5|507.9|508|507.4|33
1596715500000|2020-08-06 12:05:00|508.5|507.9|508.5|507.9|508.6|508|508.4|507.8|24
1596715800000|2020-08-06 12:10:00|508.6|508|508.5|507.9|508.6|508|508.4|507.8|201
1596716100000|2020-08-06 12:15:00|508.4|507.8|508.9|508.3|509.1|508.5|508.4|507.8|36
1596716400000|2020-08-06 12:20:00|509|508.4|509.1|508.5|509.1|508.5|508.9|508.3|98
1596716700000|2020-08-06 12:25:00|509.2|508.6|509.4|508.8|509.4|508.8|508.9|508.3|69
1596717000000|2020-08-06 12:30:00|509.5|508.9|511.1|510.5|511.1|510.5|509.5|508.9|1460
1596717300000|2020-08-06 12:35:00|511.4|510.8|515.1|514.5|515.1|514.5|511.4|510.8|1548
1596717600000|2020-08-06 12:40:00|515|514.4|515.2|514.6|515.5|514.9|515|514.4|2134
1596720600000|2020-08-06 13:30:00|515.5|514.9|515.7|515.1|517.5|516.9|515.2|514.6|3974
1596720900000|2020-08-06 13:35:00|515.6|515|515.5|514.9|517.1|516.5|515.2|514.6|1580
1596721200000|2020-08-06 13:40:00|515.6|515|512.3|511.7|515.6|515|512.1|511.5|3803
1596721500000|2020-08-06 13:45:00|512.2|511.6|510.6|510|512.4|511.8|510.3|509.7|2602
1596721800000|2020-08-06 13:50:00|510.5|509.9|510|509.4|511.3|510.7|510|509.4|1520
1596722100000|2020-08-06 13:55:00|510.1|509.5|510.3|509.7|510.7|510.1|510|509.4|318
1596722400000|2020-08-06 14:00:00|510.5|509.9|510|509.4|510.5|509.9|510|509.4|467
1596722700000|2020-08-06 14:05:00|509.8|509.2|508.8|508.2|510.1|509.5|508.8|508.2|881
1596723000000|2020-08-06 14:10:00|509|508.4|508.1|507.5|509.2|508.6|507.8|507.2|929
1596723300000|2020-08-06 14:15:00|508.2|507.6|507.8|507.2|508.5|507.9|507.4|506.8|1172
1596723600000|2020-08-06 14:20:00|507.7|507.1|507.2|506.6|507.9|507.3|507.1|506.5|393
1596723900000|2020-08-06 14:25:00|507.1|506.5|507.2|506.6|507.2|506.6|506.4|505.8|1391
1596724200000|2020-08-06 14:30:00|507.1|506.5|507|506.4|507.7|507.1|506.5|505.9|763
1596724500000|2020-08-06 14:35:00|506.9|506.3|505.8|505.2|507|506.4|505.8|505.2|567
1596724800000|2020-08-06 14:40:00|505.7|505.1|505.8|505.2|506|505.4|505.7|505.1|581
1596725100000|2020-08-06 14:45:00|505.7|505.1|506.3|505.7|506.3|505.7|505.7|505.1|459
1596725400000|2020-08-06 14:50:00|506.4|505.8|507.3|506.7|507.8|507.2|506.4|505.8|769
1596725700000|2020-08-06 14:55:00|507.2|506.6|507.3|506.7|507.5|506.9|507|506.4|392
1596726000000|2020-08-06 15:00:00|507.4|506.8|507.2|506.6|507.5|506.9|506.9|506.3|271
1596726300000|2020-08-06 15:05:00|507.3|506.7|507.5|506.9|507.5|506.9|506.5|505.9|308
1596726600000|2020-08-06 15:10:00|507.4|506.8|507.2|506.6|507.8|507.2|507|506.4|261
1596726900000|2020-08-06 15:15:00|507|506.4|506.7|506.1|507.2|506.6|506.3|505.7|416
1596727200000|2020-08-06 15:20:00|506.8|506.2|506.5|505.9|506.8|506.2|506.3|505.7|178
1596727500000|2020-08-06 15:25:00|506.7|506.1|506.2|505.6|506.7|506.1|506|505.4|1538
1596727800000|2020-08-06 15:30:00|506.3|505.7|505.8|505.2|506.3|505.7|505.5|504.9|799
1596728100000|2020-08-06 15:35:00|506|505.4|506.4|505.8|506.6|506|505.8|505.2|397
1596728400000|2020-08-06 15:40:00|506.5|505.9|506.1|505.5|506.5|505.9|505.9|505.3|1000
1596728700000|2020-08-06 15:45:00|506.3|505.7|506.1|505.5|506.4|505.8|505.6|505|364
1596729000000|2020-08-06 15:50:00|506|505.4|505.4|504.8|506|505.4|505.4|504.8|337
1596729300000|2020-08-06 15:55:00|505.5|504.9|505.5|504.9|505.5|504.9|505.1|504.5|653
1596729600000|2020-08-06 16:00:00|505.6|505|505.6|505|505.7|505.1|505.2|504.6|405
1596729900000|2020-08-06 16:05:00|505.7|505.1|507|506.4|507.1|506.5|505.7|505.1|1896
1596730200000|2020-08-06 16:10:00|507.1|506.5|507.2|506.6|507.2|506.6|506.9|506.3|337
1596730500000|2020-08-06 16:15:00|507.1|506.5|506.7|506.1|507.4|506.8|506.7|506.1|248
1596730800000|2020-08-06 16:20:00|506.5|505.9|506.5|505.9|507|506.4|506.5|505.9|218
1596731100000|2020-08-06 16:25:00|506.6|506|507.3|506.7|507.4|506.8|506.5|505.9|303
1596731400000|2020-08-06 16:30:00|507.4|506.8|506.5|505.9|507.4|506.8|506.4|505.8|556
1596731700000|2020-08-06 16:35:00|506.4|505.8|506.5|505.9|506.5|505.9|506|505.4|435
1596732000000|2020-08-06 16:40:00|506.2|505.6|506.4|505.8|506.5|505.9|506.2|505.6|244
1596732300000|2020-08-06 16:45:00|506.5|505.9|506.2|505.6|506.6|506|506.2|505.6|156
1596732600000|2020-08-06 16:50:00|506|505.4|505.7|505.1|506|505.4|505.7|505.1|212
1596732900000|2020-08-06 16:55:00|505.6|505|505.6|505|505.7|505.1|505.3|504.7|233
1596733200000|2020-08-06 17:00:00|505.5|504.9|506.1|505.5|506.2|505.6|505.5|504.9|313
1596733500000|2020-08-06 17:05:00|506|505.4|506.5|505.9|506.7|506.1|505.9|505.3|236
1596733800000|2020-08-06 17:10:00|506.6|506|507|506.4|507|506.4|506.5|505.9|337
1596734100000|2020-08-06 17:15:00|506.7|506.1|506.4|505.8|506.9|506.3|506.2|505.6|467
1596734400000|2020-08-06 17:20:00|506.5|505.9|506.5|505.9|506.6|506|506.5|505.9|182
1596734700000|2020-08-06 17:25:00|506.4|505.8|506.5|505.9|506.6|506|506.4|505.8|151
1596735000000|2020-08-06 17:30:00|506.4|505.8|506.9|506.3|506.9|506.3|506.2|505.6|407
1596735300000|2020-08-06 17:35:00|507|506.4|506.4|505.8|507.1|506.5|506.4|505.8|557
1596735600000|2020-08-06 17:40:00|506.5|505.9|506.7|506.1|507|506.4|506.4|505.8|254
1596735900000|2020-08-06 17:45:00|506.6|506|507.4|506.8|507.4|506.8|506.5|505.9|707
1596736200000|2020-08-06 17:50:00|507.3|506.7|507.1|506.5|507.6|507|507.1|506.5|309
1596736500000|2020-08-06 17:55:00|507.4|506.8|506.1|505.5|507.4|506.8|506.1|505.5|525
1596736800000|2020-08-06 18:00:00|506.2|505.6|505.6|505|506.4|505.8|505.6|505|1028
1596737100000|2020-08-06 18:05:00|505.4|504.8|504.6|504|505.6|505|504.6|504|818
1596737400000|2020-08-06 18:10:00|504.9|504.3|504.6|504|505|504.4|503.9|503.3|2906
1596737700000|2020-08-06 18:15:00|504.2|503.6|505.6|505|505.9|505.3|504.2|503.6|2324
1596758400000|2020-08-07 00:00:00|504.9|504.3|505.2|504.6|505.4|504.8|504.7|504.1|404
1596758700000|2020-08-07 00:05:00|505.1|504.5|506|505.4|506|505.4|505.1|504.5|241
1596759000000|2020-08-07 00:10:00|505.9|505.3|505.4|504.8|506|505.4|505.4|504.8|68
1596759300000|2020-08-07 00:15:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|19
1596759600000|2020-08-07 00:20:00|505.8|505.2|506.2|505.6|506.2|505.6|505.7|505.1|80
1596759900000|2020-08-07 00:25:00|506.1|505.5|506.2|505.6|506.2|505.6|506.1|505.5|25
1596760200000|2020-08-07 00:30:00|506.1|505.5|506.1|505.5|506.2|505.6|506.1|505.5|15
1596760500000|2020-08-07 00:35:00|506.2|505.6|506.1|505.5|506.2|505.6|506.1|505.5|10
1596760800000|2020-08-07 00:40:00|506.2|505.6|506.1|505.5|506.2|505.6|506.1|505.5|10
1596761100000|2020-08-07 00:45:00|||||||||7
1596761400000|2020-08-07 00:50:00|506.2|505.6|505.9|505.3|506.2|505.6|505.6|505|166
1596761700000|2020-08-07 00:55:00|506|505.4|506|505.4|506.1|505.5|505.9|505.3|25
1596762000000|2020-08-07 01:00:00|506.1|505.5|505.9|505.3|506.2|505.6|505.8|505.2|25
1596762300000|2020-08-07 01:05:00|505.8|505.2|505.8|505.2|505.9|505.3|505.7|505.1|17
1596762600000|2020-08-07 01:10:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|17
1596762900000|2020-08-07 01:15:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|13
1596763200000|2020-08-07 01:20:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|31
1596763500000|2020-08-07 01:25:00|505.5|504.9|505.5|504.9|505.6|505|505.4|504.8|16
1596763800000|2020-08-07 01:30:00|||||||||8
1596764100000|2020-08-07 01:35:00|||||||||7
1596764400000|2020-08-07 01:40:00|||||||||9
1596764700000|2020-08-07 01:45:00|505.4|504.8|505.5|504.9|505.5|504.9|505.4|504.8|5
1596765000000|2020-08-07 01:50:00|505.7|505.1|505.7|505.1|505.7|505.1|505.7|505.1|22
1596765300000|2020-08-07 01:55:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|9
1596765600000|2020-08-07 02:00:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|11
1596765900000|2020-08-07 02:05:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|15
1596766200000|2020-08-07 02:10:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|34
1596766500000|2020-08-07 02:15:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|35
1596766800000|2020-08-07 02:20:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|8
1596767100000|2020-08-07 02:25:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|28
1596767400000|2020-08-07 02:30:00|505.5|504.9|505.5|504.9|505.5|504.9|505.5|504.9|13
1596767700000|2020-08-07 02:35:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|12
1596768000000|2020-08-07 02:40:00|505.7|505.1|505.7|505.1|505.8|505.2|505.7|505.1|15
1596768300000|2020-08-07 02:45:00|||||||||10
1596768900000|2020-08-07 02:55:00|505.6|505|505.5|504.9|505.6|505|505.5|504.9|14
1596769200000|2020-08-07 03:00:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|9
1596769500000|2020-08-07 03:05:00|505.8|505.2|505.8|505.2|505.8|505.2|505.7|505.1|11
1596769800000|2020-08-07 03:10:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|11
1596770100000|2020-08-07 03:15:00|505.8|505.2|505.7|505.1|505.8|505.2|505.7|505.1|4
1596770400000|2020-08-07 03:20:00|||||||||42
1596770700000|2020-08-07 03:25:00|505.8|505.2|505.7|505.1|505.8|505.2|505.7|505.1|26
1596771000000|2020-08-07 03:30:00|505.9|505.3|505.9|505.3|505.9|505.3|505.7|505.1|58
1596771300000|2020-08-07 03:35:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|9
1596771600000|2020-08-07 03:40:00|505.7|505.1|505.9|505.3|505.9|505.3|505.7|505.1|30
1596771900000|2020-08-07 03:45:00|||||||||15
1596772200000|2020-08-07 03:50:00|||||||||1
1596772500000|2020-08-07 03:55:00|505.8|505.2|505.9|505.3|505.9|505.3|505.7|505.1|25
1596772800000|2020-08-07 04:00:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|16
1596773100000|2020-08-07 04:05:00|505.9|505.3|505.9|505.3|505.9|505.3|505.8|505.2|25
1596773400000|2020-08-07 04:10:00|||||||||2
1596774000000|2020-08-07 04:20:00|505.7|505.1|505.7|505.1|505.8|505.2|505.7|505.1|76
1596774600000|2020-08-07 04:30:00|505.9|505.3|506.2|505.6|506.2|505.6|505.9|505.3|24
1596774900000|2020-08-07 04:35:00|||||||||4
1596775500000|2020-08-07 04:45:00|||||||||38
1596775800000|2020-08-07 04:50:00|||||||||1
1596776100000|2020-08-07 04:55:00|506.1|505.5|506.2|505.6|506.2|505.6|506.1|505.5|8
1596776400000|2020-08-07 05:00:00|506.1|505.5|505.9|505.3|506.1|505.5|505.9|505.3|20
1596776700000|2020-08-07 05:05:00|506|505.4|506.2|505.6|506.2|505.6|505.9|505.3|34
1596777000000|2020-08-07 05:10:00|506.1|505.5|506.2|505.6|506.2|505.6|506|505.4|8
1596777300000|2020-08-07 05:15:00|||||||||9
1596777600000|2020-08-07 05:20:00|506.4|505.8|506.5|505.9|506.5|505.9|506.4|505.8|16
1596777900000|2020-08-07 05:25:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|18
1596778200000|2020-08-07 05:30:00|506.3|505.7|506.4|505.8|506.4|505.8|506.3|505.7|5
1596778500000|2020-08-07 05:35:00|506.5|505.9|506.5|505.9|506.5|505.9|506.4|505.8|10
1596778800000|2020-08-07 05:40:00|||||||||14
1596779100000|2020-08-07 05:45:00|506.6|506|506.7|506.1|506.8|506.2|506.6|506|22
1596779400000|2020-08-07 05:50:00|506.8|506.2|506.7|506.1|506.8|506.2|506.7|506.1|6
1596779700000|2020-08-07 05:55:00|506.5|505.9|506.6|506|506.6|506|506.5|505.9|7
1596780000000|2020-08-07 06:00:00|506.5|505.9|506.4|505.8|506.5|505.9|506.4|505.8|3
1596780300000|2020-08-07 06:05:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|0
1596780600000|2020-08-07 06:10:00|506.4|505.8|506.5|505.9|506.5|505.9|506.4|505.8|0
1596780900000|2020-08-07 06:15:00|506.4|505.8|506.4|505.8|506.5|505.9|506.4|505.8|2
1596781200000|2020-08-07 06:20:00|506.3|505.7|506.5|505.9|506.5|505.9|506.3|505.7|29
1596781500000|2020-08-07 06:25:00|506.4|505.8|506.3|505.7|506.4|505.8|506.3|505.7|19
1596781800000|2020-08-07 06:30:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|13
1596782100000|2020-08-07 06:35:00|506.1|505.5|506|505.4|506.1|505.5|506|505.4|33
1596782400000|2020-08-07 06:40:00|||||||||1
1596782700000|2020-08-07 06:45:00|||||||||2
1596783000000|2020-08-07 06:50:00|||||||||24
1596783600000|2020-08-07 07:00:00|||||||||2
1596783900000|2020-08-07 07:05:00|||||||||2
1596784200000|2020-08-07 07:10:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|50
1596784500000|2020-08-07 07:15:00|||||||||53
1596784800000|2020-08-07 07:20:00|506.2|505.6|506.2|505.6|506.3|505.7|505.9|505.3|54
1596785100000|2020-08-07 07:25:00|506.3|505.7|506.7|506.1|506.7|506.1|506.3|505.7|42
1596785400000|2020-08-07 07:30:00|506.8|506.2|506.6|506|506.8|506.2|506.5|505.9|42
1596785700000|2020-08-07 07:35:00|506.5|505.9|506.4|505.8|506.6|506|506.4|505.8|46
1596786000000|2020-08-07 07:40:00|506.5|505.9|506.4|505.8|506.5|505.9|506.4|505.8|11
1596786300000|2020-08-07 07:45:00|506.3|505.7|506.4|505.8|506.4|505.8|506.3|505.7|21
1596786600000|2020-08-07 07:50:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|8
1596786900000|2020-08-07 07:55:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|6
1596787200000|2020-08-07 08:00:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|0
1596787500000|2020-08-07 08:05:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|14
1596787800000|2020-08-07 08:10:00|||||||||1
1596788100000|2020-08-07 08:15:00|506.3|505.7|506.5|505.9|506.5|505.9|506.3|505.7|20
1596788400000|2020-08-07 08:20:00|506.7|506.1|506.5|505.9|506.7|506.1|506.5|505.9|35
1596788700000|2020-08-07 08:25:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|14
1596789000000|2020-08-07 08:30:00|506|505.4|506|505.4|506|505.4|506|505.4|37
1596789300000|2020-08-07 08:35:00|505.8|505.2|506|505.4|506|505.4|505.8|505.2|44
1596789600000|2020-08-07 08:40:00|||||||||8
1596789900000|2020-08-07 08:45:00|506.2|505.6|506.3|505.7|506.3|505.7|506.2|505.6|33
1596790200000|2020-08-07 08:50:00|506.4|505.8|506.4|505.8|506.5|505.9|506.2|505.6|64
1596790500000|2020-08-07 08:55:00|506.3|505.7|506.2|505.6|506.4|505.8|506.2|505.6|17
1596790800000|2020-08-07 09:00:00|506|505.4|506|505.4|506.4|505.8|506|505.4|190
1596791100000|2020-08-07 09:05:00|505.9|505.3|506|505.4|506|505.4|505.9|505.3|64
1596791400000|2020-08-07 09:10:00|506.1|505.5|506|505.4|506.2|505.6|505.9|505.3|101
1596791700000|2020-08-07 09:15:00|505.9|505.3|506.2|505.6|506.2|505.6|505.8|505.2|31
1596792000000|2020-08-07 09:20:00|506|505.4|506|505.4|506.1|505.5|505.9|505.3|65
1596792300000|2020-08-07 09:25:00|505.9|505.3|505.9|505.3|505.9|505.3|505.9|505.3|27
1596792600000|2020-08-07 09:30:00|505.8|505.2|505.9|505.3|506|505.4|505.8|505.2|114
1596792900000|2020-08-07 09:35:00|506|505.4|505.9|505.3|506|505.4|505.8|505.2|44
1596793200000|2020-08-07 09:40:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|60
1596793500000|2020-08-07 09:45:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|39
1596793800000|2020-08-07 09:50:00|505.8|505.2|505.9|505.3|505.9|505.3|505.7|505.1|91
1596794100000|2020-08-07 09:55:00|||||||||34
1596794400000|2020-08-07 10:00:00|||||||||15
1596794700000|2020-08-07 10:05:00|505.8|505.2|505.5|504.9|505.9|505.3|505.4|504.8|166
1596795000000|2020-08-07 10:10:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|28
1596795300000|2020-08-07 10:15:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|150
1596795600000|2020-08-07 10:20:00|||||||||33
1596795900000|2020-08-07 10:25:00|505.5|504.9|505.6|505|505.7|505.1|505.4|504.8|28
1596796200000|2020-08-07 10:30:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|3
1596796500000|2020-08-07 10:35:00|||||||||23
1596796800000|2020-08-07 10:40:00|505.5|504.9|505.5|504.9|505.5|504.9|505.5|504.9|13
1596797100000|2020-08-07 10:45:00|505.4|504.8|505.4|504.8|505.4|504.8|505.4|504.8|18
1596797400000|2020-08-07 10:50:00|505.5|504.9|505.5|504.9|505.5|504.9|505.4|504.8|10
1596797700000|2020-08-07 10:55:00|||||||||16
1596798000000|2020-08-07 11:00:00|||||||||17
1596798300000|2020-08-07 11:05:00|505.3|504.7|505|504.4|505.5|504.9|504.8|504.2|160
1596798600000|2020-08-07 11:10:00|504.9|504.3|505.4|504.8|505.4|504.8|504.9|504.3|202
1596798900000|2020-08-07 11:15:00|505.3|504.7|505.5|504.9|505.5|504.9|505.2|504.6|19
1596799200000|2020-08-07 11:20:00|505.7|505.1|505.4|504.8|505.7|505.1|505.4|504.8|27
1596799500000|2020-08-07 11:25:00|505.3|504.7|505.3|504.7|505.3|504.7|505.2|504.6|22
1596799800000|2020-08-07 11:30:00|505.2|504.6|505|504.4|505.2|504.6|505|504.4|50
1596800100000|2020-08-07 11:35:00|504.8|504.2|504.8|504.2|505|504.4|504.8|504.2|226
1596800400000|2020-08-07 11:40:00|504.7|504.1|504.8|504.2|504.8|504.2|504.6|504|39
1596800700000|2020-08-07 11:45:00|504.7|504.1|504.8|504.2|504.8|504.2|504.6|504|25
1596801000000|2020-08-07 11:50:00|504.7|504.1|504.8|504.2|504.8|504.2|504.7|504.1|24
1596801300000|2020-08-07 11:55:00|504.7|504.1|504.8|504.2|504.8|504.2|504.6|504|21
1596801600000|2020-08-07 12:00:00|504.7|504.1|504.8|504.2|504.8|504.2|504.7|504.1|21
1596801900000|2020-08-07 12:05:00|504.7|504.1|504.6|504|504.8|504.2|504.6|504|21
1596802200000|2020-08-07 12:10:00|504.7|504.1|504.9|504.3|504.9|504.3|504.6|504|33
1596802500000|2020-08-07 12:15:00|504.7|504.1|504.7|504.1|504.9|504.3|504.7|504.1|439
1596802800000|2020-08-07 12:20:00|504.9|504.3|504.7|504.1|504.9|504.3|504.7|504.1|43
1596803100000|2020-08-07 12:25:00|504.8|504.2|504.9|504.3|504.9|504.3|504.7|504.1|124
1596803400000|2020-08-07 12:30:00|504.8|504.2|504.1|503.5|504.9|504.3|503.9|503.3|363
1596803700000|2020-08-07 12:35:00|504.2|503.6|503.9|503.3|504.2|503.6|503.7|503.1|510
1596804000000|2020-08-07 12:40:00|503.7|503.1|502.8|502.2|503.7|503.1|502.8|502.2|601
1596807000000|2020-08-07 13:30:00|503|502.4|499.9|499.3|503|502.4|499.7|499.1|2385
1596807300000|2020-08-07 13:35:00|499.8|499.2|498.2|497.6|499.8|499.2|498.2|497.6|1545
1596807600000|2020-08-07 13:40:00|498.3|497.7|498.5|497.9|498.9|498.3|497.5|496.9|1025
1596807900000|2020-08-07 13:45:00|498.4|497.8|498.5|497.9|498.8|498.2|497.7|497.1|783
1596808200000|2020-08-07 13:50:00|498.4|497.8|497.4|496.8|498.5|497.9|497.2|496.6|1048
1596808500000|2020-08-07 13:55:00|497.3|496.7|497.2|496.6|497.4|496.8|497|496.4|983
1596808800000|2020-08-07 14:00:00|497.3|496.7|497.8|497.2|498.2|497.6|496.8|496.2|827
1596809100000|2020-08-07 14:05:00|497.7|497.1|496.8|496.2|498|497.4|496.6|496|842
1596809400000|2020-08-07 14:10:00|496.6|496|497.3|496.7|497.9|497.3|496.6|496|740
1596809700000|2020-08-07 14:15:00|497.1|496.5|495.8|495.2|497.1|496.5|495.6|495|1252
1596810000000|2020-08-07 14:20:00|495.5|494.9|495.8|495.2|496.1|495.5|495.5|494.9|782
1596810300000|2020-08-07 14:25:00|496|495.4|495.1|494.5|496|495.4|495|494.4|1529
1596810600000|2020-08-07 14:30:00|495.3|494.7|494.7|494.1|495.8|495.2|494.6|494|2669
1596810900000|2020-08-07 14:35:00|494.6|494|494.4|493.8|495|494.4|494.1|493.5|862
1596811200000|2020-08-07 14:40:00|494.3|493.7|494.9|494.3|494.9|494.3|494.1|493.5|657
1596811500000|2020-08-07 14:45:00|495.1|494.5|495.4|494.8|495.4|494.8|494.9|494.3|641
1596811800000|2020-08-07 14:50:00|495.3|494.7|495.9|495.3|496.4|495.8|494.9|494.3|3764
1596812100000|2020-08-07 14:55:00|495.8|495.2|496.2|495.6|496.4|495.8|495.7|495.1|768
1596812400000|2020-08-07 15:00:00|496.3|495.7|495.4|494.8|496.4|495.8|495.4|494.8|651
1596812700000|2020-08-07 15:05:00|495.6|495|495.7|495.1|495.7|495.1|495.3|494.7|461
1596813000000|2020-08-07 15:10:00|495.6|495|495.2|494.6|495.9|495.3|494.9|494.3|361
1596813300000|2020-08-07 15:15:00|495.1|494.5|495.1|494.5|495.4|494.8|494.9|494.3|1912
1596813600000|2020-08-07 15:20:00|495.2|494.6|495.5|494.9|496.4|495.8|495.1|494.5|1372
1596813900000|2020-08-07 15:25:00|495.4|494.8|495.5|494.9|495.7|495.1|494.9|494.3|478
1596814200000|2020-08-07 15:30:00|495.7|495.1|495.8|495.2|496|495.4|495.3|494.7|363
1596814500000|2020-08-07 15:35:00|495.9|495.3|495.8|495.2|496.3|495.7|495.8|495.2|263
1596814800000|2020-08-07 15:40:00|495.9|495.3|495.8|495.2|496|495.4|495.5|494.9|230
1596815100000|2020-08-07 15:45:00|495.9|495.3|496.3|495.7|496.5|495.9|495.9|495.3|296
1596815400000|2020-08-07 15:50:00|496.2|495.6|495.5|494.9|496.5|495.9|495.5|494.9|348
1596815700000|2020-08-07 15:55:00|495.7|495.1|495.5|494.9|495.8|495.2|495.5|494.9|199
1596816000000|2020-08-07 16:00:00|495.4|494.8|495.8|495.2|495.8|495.2|495.4|494.8|428
1596816300000|2020-08-07 16:05:00|||||||||277
1596816600000|2020-08-07 16:10:00|495.6|495|495.7|495.1|495.8|495.2|495.5|494.9|477
1596816900000|2020-08-07 16:15:00|495.8|495.2|495.9|495.3|496|495.4|495.7|495.1|419
1596817200000|2020-08-07 16:20:00|495.8|495.2|496.3|495.7|496.3|495.7|495.8|495.2|412
1596817500000|2020-08-07 16:25:00|496.2|495.6|496.1|495.5|496.3|495.7|496|495.4|657
1596817800000|2020-08-07 16:30:00|496.2|495.6|495.9|495.3|496.4|495.8|495.9|495.3|351
1596818100000|2020-08-07 16:35:00|496.1|495.5|497.4|496.8|497.4|496.8|496.1|495.5|574
1596818400000|2020-08-07 16:40:00|497.6|497|498.5|497.9|499.1|498.5|497.6|497|1280
1596818700000|2020-08-07 16:45:00|498.4|497.8|498.5|497.9|498.7|498.1|498|497.4|598
1596819000000|2020-08-07 16:50:00|498.6|498|498.5|497.9|499.2|498.6|498.3|497.7|771
1596819300000|2020-08-07 16:55:00|498.4|497.8|498.4|497.8|498.5|497.9|498.2|497.6|406
1596819600000|2020-08-07 17:00:00|498.5|497.9|498|497.4|498.5|497.9|497.8|497.2|486
1596819900000|2020-08-07 17:05:00|497.8|497.2|498.8|498.2|499.3|498.7|497.8|497.2|742
1596820200000|2020-08-07 17:10:00|498.7|498.1|498.5|497.9|498.7|498.1|498.3|497.7|392
1596820500000|2020-08-07 17:15:00|499|498.4|499|498.4|499.3|498.7|499|498.4|320
1596820800000|2020-08-07 17:20:00|499.3|498.7|499.9|499.3|500|499.4|499|498.4|704
1596821100000|2020-08-07 17:25:00|499.8|499.2|499.3|498.7|500.2|499.6|499.1|498.5|1215
1596821400000|2020-08-07 17:30:00|499.5|498.9|499.3|498.7|499.6|499|499.3|498.7|600
1596821700000|2020-08-07 17:35:00|499.4|498.8|498.8|498.2|499.4|498.8|498.6|498|598
1596822000000|2020-08-07 17:40:00|498.9|498.3|499.2|498.6|499.5|498.9|498.8|498.2|1098
1596822300000|2020-08-07 17:45:00|499|498.4|498.8|498.2|499.2|498.6|498.7|498.1|961
1596822600000|2020-08-07 17:50:00|499|498.4|498.8|498.2|499.3|498.7|498.8|498.2|454
1596822900000|2020-08-07 17:55:00|498.9|498.3|498.7|498.1|499.2|498.6|498.6|498|1249
1596823200000|2020-08-07 18:00:00|498.9|498.3|498.5|497.9|499.4|498.8|498.4|497.8|586
1596823500000|2020-08-07 18:05:00|498.4|497.8|498.5|497.9|499|498.4|498.2|497.6|856
1596823800000|2020-08-07 18:10:00|498.7|498.1|499.3|498.7|499.5|498.9|498.5|497.9|3910
1596824100000|2020-08-07 18:15:00|499.5|498.9|499.5|498.9|499.5|498.9|499.2|498.6|1691
1597017600000|2020-08-10 00:00:00|498.6|498|499.6|499|499.6|499|497.8|497.2|983
1597017900000|2020-08-10 00:05:00|499.8|499.2|499.2|498.6|500.1|499.5|499.2|498.6|152
1597018200000|2020-08-10 00:10:00|498.9|498.3|499.3|498.7|499.3|498.7|498.8|498.2|129
1597018500000|2020-08-10 00:15:00|499.4|498.8|499.7|499.1|499.7|499.1|499.4|498.8|41
1597018800000|2020-08-10 00:20:00|499.8|499.2|499.2|498.6|499.8|499.2|499.2|498.6|39
1597019100000|2020-08-10 00:25:00|499.3|498.7|499.5|498.9|499.5|498.9|499.3|498.7|20
1597019400000|2020-08-10 00:30:00|499.4|498.8|499.4|498.8|499.4|498.8|499.3|498.7|0
1597019700000|2020-08-10 00:35:00|499.3|498.7|500.1|499.5|500.1|499.5|499.3|498.7|63
1597020000000|2020-08-10 00:40:00|499.9|499.3|500.4|499.8|500.4|499.8|499.9|499.3|109
1597020300000|2020-08-10 00:45:00|500.3|499.7|500.3|499.7|500.4|499.8|500.3|499.7|126
1597020600000|2020-08-10 00:50:00|500.6|500|500.5|499.9|500.6|500|500.4|499.8|77
1597020900000|2020-08-10 00:55:00|500.6|500|500.6|500|500.8|500.2|500.3|499.7|178
1597021200000|2020-08-10 01:00:00|500.4|499.8|500.3|499.7|500.4|499.8|500.3|499.7|48
1597021500000|2020-08-10 01:05:00|500.4|499.8|500.6|500|500.6|500|500.4|499.8|26
1597021800000|2020-08-10 01:10:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|11
1597022100000|2020-08-10 01:15:00|500.4|499.8|500.3|499.7|500.4|499.8|500.1|499.5|42
1597022400000|2020-08-10 01:20:00|||||||||12
1597022700000|2020-08-10 01:25:00|||||||||11
1597023000000|2020-08-10 01:30:00|500.2|499.6|499.8|499.2|500.3|499.7|499.7|499.1|28
1597023300000|2020-08-10 01:35:00|499.6|499|499.8|499.2|499.8|499.2|499.6|499|8
1597023600000|2020-08-10 01:40:00|499.7|499.1|498.8|498.2|499.7|499.1|498.6|498|314
1597023900000|2020-08-10 01:45:00|498.9|498.3|498.6|498|498.9|498.3|498.6|498|43
1597024200000|2020-08-10 01:50:00|498.8|498.2|498.9|498.3|498.9|498.3|498.6|498|40
1597024500000|2020-08-10 01:55:00|498.8|498.2|498.9|498.3|499.1|498.5|498.8|498.2|13
1597024800000|2020-08-10 02:00:00|498.8|498.2|499.3|498.7|499.3|498.7|498.8|498.2|36
1597025100000|2020-08-10 02:05:00|499.2|498.6|499.3|498.7|499.3|498.7|499.2|498.6|7
1597025400000|2020-08-10 02:10:00|||||||||1
1597025700000|2020-08-10 02:15:00|||||||||4
1597026000000|2020-08-10 02:20:00|||||||||5
1597026300000|2020-08-10 02:25:00|||||||||10
1597026600000|2020-08-10 02:30:00|499.1|498.5|499.1|498.5|499.3|498.7|499.1|498.5|16
1597026900000|2020-08-10 02:35:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|15
1597027200000|2020-08-10 02:40:00|||||||||4
1597027500000|2020-08-10 02:45:00|498.8|498.2|498.8|498.2|498.9|498.3|498.8|498.2|7
1597027800000|2020-08-10 02:50:00|498.9|498.3|499.1|498.5|499.1|498.5|498.9|498.3|7
1597028100000|2020-08-10 02:55:00|499|498.4|499.1|498.5|499.1|498.5|499|498.4|7
1597028400000|2020-08-10 03:00:00|499|498.4|499.1|498.5|499.1|498.5|499|498.4|2
1597028700000|2020-08-10 03:05:00|||||||||3
1597029000000|2020-08-10 03:10:00|||||||||1
1597029300000|2020-08-10 03:15:00|||||||||1
1597029600000|2020-08-10 03:20:00|499.3|498.7|499.4|498.8|499.4|498.8|499.2|498.6|17
1597029900000|2020-08-10 03:25:00|499.3|498.7|499.3|498.7|499.4|498.8|499.2|498.6|9
1597030200000|2020-08-10 03:30:00|499.4|498.8|499.4|498.8|499.4|498.8|499.3|498.7|8
1597030500000|2020-08-10 03:35:00|499.5|498.9|499.4|498.8|499.5|498.9|499.4|498.8|12
1597030800000|2020-08-10 03:40:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|3
1597031100000|2020-08-10 03:45:00|||||||||1
1597031400000|2020-08-10 03:50:00|499.3|498.7|499.4|498.8|499.6|499|499.3|498.7|7
1597031700000|2020-08-10 03:55:00|499.3|498.7|499.3|498.7|499.4|498.8|499.3|498.7|0
1597032000000|2020-08-10 04:00:00|499.5|498.9|499.4|498.8|499.5|498.9|499.4|498.8|12
1597032300000|2020-08-10 04:05:00|499.5|498.9|499.4|498.8|499.5|498.9|499.4|498.8|1
1597033200000|2020-08-10 04:20:00|||||||||1
1597033500000|2020-08-10 04:25:00|||||||||5
1597033800000|2020-08-10 04:30:00|499.5|498.9|500.4|499.8|500.4|499.8|499.5|498.9|58
1597034100000|2020-08-10 04:35:00|500.3|499.7|500.3|499.7|500.4|499.8|500.3|499.7|7
1597034400000|2020-08-10 04:40:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|28
1597034700000|2020-08-10 04:45:00|500.2|499.6|500.1|499.5|500.3|499.7|500.1|499.5|9
1597035000000|2020-08-10 04:50:00|500.2|499.6|500.4|499.8|500.4|499.8|500.2|499.6|1
1597035300000|2020-08-10 04:55:00|500.6|500|500.6|500|500.6|500|500.4|499.8|13
1597035600000|2020-08-10 05:00:00|500.4|499.8|500.1|499.5|500.4|499.8|499.9|499.3|18
1597035900000|2020-08-10 05:05:00|||||||||4
1597036200000|2020-08-10 05:10:00|499.9|499.3|499.9|499.3|499.9|499.3|499.8|499.2|7
1597036500000|2020-08-10 05:15:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|3
1597036800000|2020-08-10 05:20:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|1
1597037100000|2020-08-10 05:25:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|11
1597037700000|2020-08-10 05:35:00|||||||||51
1597038000000|2020-08-10 05:40:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|48
1597038300000|2020-08-10 05:45:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|16
1597038600000|2020-08-10 05:50:00|||||||||7
1597038900000|2020-08-10 05:55:00|500|499.4|500.2|499.6|500.3|499.7|499.9|499.3|15
1597039200000|2020-08-10 06:00:00|500.1|499.5|499.9|499.3|500.1|499.5|499.8|499.2|27
1597039500000|2020-08-10 06:05:00|499.8|499.2|499.9|499.3|500|499.4|499.8|499.2|10
1597039800000|2020-08-10 06:10:00|499.8|499.2|499.5|498.9|499.8|499.2|499.5|498.9|15
1597040100000|2020-08-10 06:15:00|499.6|499|499.2|498.6|499.6|499|499.2|498.6|7
1597040400000|2020-08-10 06:20:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|33
1597040700000|2020-08-10 06:25:00|498.8|498.2|498.8|498.2|499|498.4|498.7|498.1|10
1597041000000|2020-08-10 06:30:00|498.9|498.3|498.9|498.3|499|498.4|498.7|498.1|4
1597041300000|2020-08-10 06:35:00|498.8|498.2|498.7|498.1|498.9|498.3|498.6|498|27
1597041600000|2020-08-10 06:40:00|498.6|498|498.7|498.1|498.7|498.1|498.6|498|2
1597041900000|2020-08-10 06:45:00|498.5|497.9|498.4|497.8|498.5|497.9|498.2|497.6|84
1597042200000|2020-08-10 06:50:00|498.3|497.7|498.4|497.8|498.4|497.8|498.3|497.7|8
1597042500000|2020-08-10 06:55:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|19
1597042800000|2020-08-10 07:00:00|498.2|497.6|498|497.4|498.2|497.6|497.7|497.1|106
1597043100000|2020-08-10 07:05:00|498.2|497.6|498.4|497.8|498.5|497.9|498.2|497.6|48
1597043400000|2020-08-10 07:10:00|498.3|497.7|498.2|497.6|498.3|497.7|498.1|497.5|6
1597043700000|2020-08-10 07:15:00|498.1|497.5|498.1|497.5|498.2|497.6|498.1|497.5|0
1597044000000|2020-08-10 07:20:00|498|497.4|498.4|497.8|498.4|497.8|498|497.4|26
1597044300000|2020-08-10 07:25:00|498.3|497.7|498.4|497.8|498.4|497.8|498.2|497.6|17
1597044600000|2020-08-10 07:30:00|498.3|497.7|498.8|498.2|498.8|498.2|498.2|497.6|2228
1597044900000|2020-08-10 07:35:00|498.7|498.1|498.6|498|498.8|498.2|498.6|498|5
1597045200000|2020-08-10 07:40:00|498.7|498.1|498.4|497.8|498.7|498.1|498.4|497.8|5
1597045500000|2020-08-10 07:45:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|9
1597045800000|2020-08-10 07:50:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|10
1597046100000|2020-08-10 07:55:00|498.7|498.1|498.9|498.3|498.9|498.3|498.7|498.1|14
1597046400000|2020-08-10 08:00:00|498.8|498.2|498.9|498.3|498.9|498.3|498.7|498.1|12
1597046700000|2020-08-10 08:05:00|||||||||1
1597047000000|2020-08-10 08:10:00|498.7|498.1|498.7|498.1|498.9|498.3|498.7|498.1|29
1597047300000|2020-08-10 08:15:00|498.9|498.3|499.2|498.6|499.4|498.8|498.9|498.3|22
1597047600000|2020-08-10 08:20:00|499.4|498.8|499.5|498.9|499.9|499.3|499.4|498.8|84
1597047900000|2020-08-10 08:25:00|499.4|498.8|499.2|498.6|499.4|498.8|499.1|498.5|8
1597048200000|2020-08-10 08:30:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|9
1597048500000|2020-08-10 08:35:00|498.9|498.3|498.9|498.3|498.9|498.3|498.7|498.1|20
1597048800000|2020-08-10 08:40:00|498.7|498.1|498.5|497.9|498.7|498.1|498.5|497.9|14
1597049100000|2020-08-10 08:45:00|498.4|497.8|498.7|498.1|498.9|498.3|498.4|497.8|32
1597049400000|2020-08-10 08:50:00|498.6|498|496.7|496.1|498.6|498|496.5|495.9|579
1597049700000|2020-08-10 08:55:00|496.6|496|496.5|495.9|496.7|496.1|496.4|495.8|22
1597050000000|2020-08-10 09:00:00|496.4|495.8|496.5|495.9|496.5|495.9|496.1|495.5|98
1597050300000|2020-08-10 09:05:00|496.9|496.3|497.2|496.6|497.4|496.8|496.8|496.2|72
1597050600000|2020-08-10 09:10:00|497.1|496.5|496.7|496.1|497.2|496.6|496.5|495.9|74
1597050900000|2020-08-10 09:15:00|496.9|496.3|496.7|496.1|497|496.4|496.6|496|27
1597051200000|2020-08-10 09:20:00|496.5|495.9|496.1|495.5|496.5|495.9|496|495.4|35
1597051500000|2020-08-10 09:25:00|496.2|495.6|496.4|495.8|496.5|495.9|496.2|495.6|27
1597051800000|2020-08-10 09:30:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|29
1597052100000|2020-08-10 09:35:00|496.5|495.9|496.4|495.8|496.7|496.1|496.4|495.8|18
1597052400000|2020-08-10 09:40:00|||||||||4
1597052700000|2020-08-10 09:45:00|496.3|495.7|496.4|495.8|496.4|495.8|496.3|495.7|34
1597053000000|2020-08-10 09:50:00|496.6|496|496.4|495.8|496.6|496|496.4|495.8|108
1597053300000|2020-08-10 09:55:00|||||||||9
1597053600000|2020-08-10 10:00:00|496.3|495.7|496.4|495.8|496.5|495.9|496.3|495.7|68
1597053900000|2020-08-10 10:05:00|496.6|496|496.4|495.8|496.6|496|496.4|495.8|31
1597054200000|2020-08-10 10:10:00|496.6|496|496.6|496|496.9|496.3|496.6|496|35
1597054500000|2020-08-10 10:15:00|496.7|496.1|496.4|495.8|496.9|496.3|496.4|495.8|16
1597054800000|2020-08-10 10:20:00|496.6|496|496.9|496.3|496.9|496.3|496.4|495.8|41
1597055100000|2020-08-10 10:25:00|496.7|496.1|496.9|496.3|496.9|496.3|496.7|496.1|26
1597055400000|2020-08-10 10:30:00|497.1|496.5|497.2|496.6|497.2|496.6|497.1|496.5|29
1597055700000|2020-08-10 10:35:00|497.1|496.5|496.9|496.3|497.1|496.5|496.9|496.3|6
1597056000000|2020-08-10 10:40:00|||||||||3
1597056300000|2020-08-10 10:45:00|496.8|496.2|496.4|495.8|496.8|496.2|496.4|495.8|17
1597056600000|2020-08-10 10:50:00|496.5|495.9|496.6|496|496.7|496.1|496.5|495.9|16
1597056900000|2020-08-10 10:55:00|496.7|496.1|496.6|496|496.7|496.1|496.4|495.8|28
1597057200000|2020-08-10 11:00:00|496.5|495.9|496.4|495.8|496.6|496|496.4|495.8|19
1597057500000|2020-08-10 11:05:00|496.6|496|496.5|495.9|496.8|496.2|496.5|495.9|138
1597057800000|2020-08-10 11:10:00|496.4|495.8|496.5|495.9|496.5|495.9|496.4|495.8|98
1597058100000|2020-08-10 11:15:00|496.4|495.8|496.9|496.3|496.9|496.3|496.4|495.8|137
1597058400000|2020-08-10 11:20:00|497|496.4|497.2|496.6|497.2|496.6|496.9|496.3|44
1597058700000|2020-08-10 11:25:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|43
1597059000000|2020-08-10 11:30:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|34
1597059300000|2020-08-10 11:35:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|26
1597059600000|2020-08-10 11:40:00|496.8|496.2|496.9|496.3|497|496.4|496.7|496.1|40
1597059900000|2020-08-10 11:45:00|496.7|496.1|496.7|496.1|497|496.4|496.7|496.1|30
1597060200000|2020-08-10 11:50:00|496.6|496|496.8|496.2|496.9|496.3|496.6|496|81
1597060500000|2020-08-10 11:55:00|496.9|496.3|496.9|496.3|496.9|496.3|496.7|496.1|30
1597060800000|2020-08-10 12:00:00|496.8|496.2|496.9|496.3|496.9|496.3|496.7|496.1|44
1597061100000|2020-08-10 12:05:00|496.8|496.2|496.7|496.1|497|496.4|496.7|496.1|43
1597061400000|2020-08-10 12:10:00|496.9|496.3|496.9|496.3|496.9|496.3|496.7|496.1|57
1597061700000|2020-08-10 12:15:00|496.8|496.2|497.1|496.5|497.1|496.5|496.6|496|70
1597062000000|2020-08-10 12:20:00|497.2|496.6|497.1|496.5|497.2|496.6|497.1|496.5|38
1597062300000|2020-08-10 12:25:00|497.2|496.6|496.4|495.8|497.2|496.6|496.4|495.8|97
1597062600000|2020-08-10 12:30:00|496.5|495.9|496.9|496.3|497.1|496.5|496.4|495.8|169
1597062900000|2020-08-10 12:35:00|497|496.4|497|496.4|497.1|496.5|496.9|496.3|73
1597063200000|2020-08-10 12:40:00|497.1|496.5|497|496.4|497.9|497.3|497|496.4|198
1597066200000|2020-08-10 13:30:00|496.7|496.1|496.1|495.5|497|496.4|495.7|495.1|1634
1597066500000|2020-08-10 13:35:00|496.3|495.7|496.1|495.5|497.6|497|496.1|495.5|704
1597066800000|2020-08-10 13:40:00|495.9|495.3|497.5|496.9|497.5|496.9|495|494.4|1821
1597067100000|2020-08-10 13:45:00|497.7|497.1|497.2|496.6|498|497.4|496.9|496.3|597
1597067400000|2020-08-10 13:50:00|497.1|496.5|498.1|497.5|498.5|497.9|497|496.4|745
1597067700000|2020-08-10 13:55:00|498.2|497.6|499.5|498.9|499.6|499|498|497.4|1017
1597068000000|2020-08-10 14:00:00|499.7|499.1|499.2|498.6|499.7|499.1|498.6|498|817
1597068300000|2020-08-10 14:05:00|499.1|498.5|498.5|497.9|499.5|498.9|498.2|497.6|562
1597068600000|2020-08-10 14:10:00|498.4|497.8|498.9|498.3|499.2|498.6|498.4|497.8|518
1597068900000|2020-08-10 14:15:00|499|498.4|498.7|498.1|499.6|499|498.7|498.1|636
1597069200000|2020-08-10 14:20:00|498.6|498|497.9|497.3|498.6|498|497.6|497|600
1597069500000|2020-08-10 14:25:00|497.8|497.2|497.5|496.9|498|497.4|497.2|496.6|518
1597069800000|2020-08-10 14:30:00|497.2|496.6|496.7|496.1|497.5|496.9|496.6|496|471
1597070100000|2020-08-10 14:35:00|496.8|496.2|496|495.4|496.9|496.3|495.7|495.1|452
1597070400000|2020-08-10 14:40:00|495.9|495.3|496.9|496.3|496.9|496.3|495.8|495.2|537
1597070700000|2020-08-10 14:45:00|496.7|496.1|496.1|495.5|496.9|496.3|496.1|495.5|667
1597071000000|2020-08-10 14:50:00|496|495.4|495.4|494.8|496.1|495.5|495.2|494.6|400
1597071300000|2020-08-10 14:55:00|495.2|494.6|495.6|495|495.9|495.3|495.2|494.6|294
1597071600000|2020-08-10 15:00:00|495.5|494.9|495.2|494.6|495.6|495|495.1|494.5|676
1597071900000|2020-08-10 15:05:00|495.3|494.7|495.2|494.6|495.5|494.9|495|494.4|480
1597072200000|2020-08-10 15:10:00|495.3|494.7|495.2|494.6|495.7|495.1|495.1|494.5|322
1597072500000|2020-08-10 15:15:00|495.1|494.5|495.2|494.6|495.2|494.6|495|494.4|432
1597072800000|2020-08-10 15:20:00|495.5|494.9|495.1|494.5|495.7|495.1|495.1|494.5|359
1597073100000|2020-08-10 15:25:00|495.3|494.7|497.2|496.6|498.4|497.8|495.2|494.6|1428
1597073400000|2020-08-10 15:30:00|497|496.4|496.2|495.6|497.2|496.6|496.2|495.6|643
1597073700000|2020-08-10 15:35:00|496.5|495.9|495.7|495.1|496.5|495.9|495.5|494.9|677
1597074000000|2020-08-10 15:40:00|495.5|494.9|495.2|494.6|495.6|495|495.2|494.6|1060
1597074300000|2020-08-10 15:45:00|495.5|494.9|494.7|494.1|495.5|494.9|494.7|494.1|1026
1597074600000|2020-08-10 15:50:00|494.8|494.2|494.7|494.1|495|494.4|494.7|494.1|396
1597074900000|2020-08-10 15:55:00|494.8|494.2|494.7|494.1|494.8|494.2|494.7|494.1|170
1597075200000|2020-08-10 16:00:00|494.6|494|495.2|494.6|495.2|494.6|494.6|494|477
1597075500000|2020-08-10 16:05:00|495.3|494.7|495|494.4|495.4|494.8|495|494.4|326
1597075800000|2020-08-10 16:10:00|494.7|494.1|494.7|494.1|494.8|494.2|494.7|494.1|371
1597076100000|2020-08-10 16:15:00|494.8|494.2|494.7|494.1|495|494.4|494.7|494.1|281
1597076400000|2020-08-10 16:20:00|||||||||160
1597076700000|2020-08-10 16:25:00|495|494.4|494.7|494.1|495|494.4|494.7|494.1|503
1597077000000|2020-08-10 16:30:00|494.9|494.3|494.7|494.1|495|494.4|494.7|494.1|356
1597077300000|2020-08-10 16:35:00|494.8|494.2|495.1|494.5|495.1|494.5|494.7|494.1|1366
1597077600000|2020-08-10 16:40:00|495|494.4|494.6|494|495.2|494.6|494.6|494|338
1597077900000|2020-08-10 16:45:00|494.7|494.1|494.9|494.3|494.9|494.3|494.6|494|249
1597078200000|2020-08-10 16:50:00|494.7|494.1|494.7|494.1|495|494.4|494.6|494|479
1597078500000|2020-08-10 16:55:00|494.6|494|494.7|494.1|494.9|494.3|494.6|494|204
1597078800000|2020-08-10 17:00:00|494.8|494.2|495.5|494.9|495.6|495|494.7|494.1|896
1597079100000|2020-08-10 17:05:00|495.4|494.8|495.6|495|495.9|495.3|495.4|494.8|411
1597079400000|2020-08-10 17:10:00|495.7|495.1|495.6|495|495.7|495.1|495.6|495|116
1597079700000|2020-08-10 17:15:00|495.7|495.1|496|495.4|496.2|495.6|495.7|495.1|405
1597080000000|2020-08-10 17:20:00|495.9|495.3|495.4|494.8|495.9|495.3|495.2|494.6|298
1597080300000|2020-08-10 17:25:00|495.6|495|495.6|495|495.6|495|495.4|494.8|227
1597080600000|2020-08-10 17:30:00|495.5|494.9|495.1|494.5|495.6|495|495.1|494.5|337
1597080900000|2020-08-10 17:35:00|495|494.4|495|494.4|495.1|494.5|495|494.4|189
1597081200000|2020-08-10 17:40:00|495.1|494.5|495.6|495|495.6|495|495|494.4|226
1597081500000|2020-08-10 17:45:00|495.5|494.9|495.6|495|495.9|495.3|495.4|494.8|201
1597081800000|2020-08-10 17:50:00|495.5|494.9|495.6|495|495.9|495.3|495.5|494.9|375
1597082100000|2020-08-10 17:55:00|495.5|494.9|495.9|495.3|495.9|495.3|495.4|494.8|321
1597082400000|2020-08-10 18:00:00|496.1|495.5|495.2|494.6|496.1|495.5|495.2|494.6|529
1597082700000|2020-08-10 18:05:00|495.1|494.5|495|494.4|495.2|494.6|495|494.4|432
1597083000000|2020-08-10 18:10:00|495.1|494.5|495.4|494.8|495.5|494.9|494.7|494.1|8992
1597083300000|2020-08-10 18:15:00|495.5|494.9|495.4|494.8|495.6|495|495.2|494.6|1600
1597104000000|2020-08-11 00:00:00|494.8|494.2|496.2|495.6|496.3|495.7|494.8|494.2|156
1597104300000|2020-08-11 00:05:00|496.1|495.5|495.8|495.2|496.6|496|495.8|495.2|70
1597104600000|2020-08-11 00:10:00|495.6|495|495.8|495.2|496|495.4|495.5|494.9|87
1597104900000|2020-08-11 00:15:00|495.9|495.3|495.8|495.2|496|495.4|495.6|495|35
1597105200000|2020-08-11 00:20:00|495.9|495.3|496.1|495.5|496.1|495.5|495.8|495.2|44
1597105500000|2020-08-11 00:25:00|496.3|495.7|496.1|495.5|496.3|495.7|496.1|495.5|25
1597105800000|2020-08-11 00:30:00|496|495.4|496.1|495.5|496.4|495.8|495.9|495.3|29
1597106100000|2020-08-11 00:35:00|496.3|495.7|496.6|496|496.7|496.1|496.1|495.5|42
1597106400000|2020-08-11 00:40:00|496.8|496.2|497.1|496.5|497.1|496.5|496.6|496|46
1597106700000|2020-08-11 00:45:00|497.4|496.8|498.1|497.5|498.3|497.7|497.1|496.5|258
1597107000000|2020-08-11 00:50:00|497.9|497.3|497.4|496.8|497.9|497.3|497.4|496.8|33
1597107300000|2020-08-11 00:55:00|497.5|496.9|497.6|497|497.6|497|497.4|496.8|27
1597107600000|2020-08-11 01:00:00|497.4|496.8|497.3|496.7|497.4|496.8|497.1|496.5|43
1597107900000|2020-08-11 01:05:00|497.4|496.8|497.4|496.8|497.4|496.8|497.1|496.5|37
1597108200000|2020-08-11 01:10:00|497.3|496.7|497.4|496.8|497.4|496.8|497.1|496.5|32
1597108500000|2020-08-11 01:15:00|497.5|496.9|497.9|497.3|497.9|497.3|497.5|496.9|22
1597108800000|2020-08-11 01:20:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|17
1597109100000|2020-08-11 01:25:00|497.6|497|497.6|497|497.6|497|497.6|497|14
1597109400000|2020-08-11 01:30:00|497.8|497.2|497.9|497.3|497.9|497.3|497.6|497|21
1597109700000|2020-08-11 01:35:00|498.1|497.5|498|497.4|498.1|497.5|497.9|497.3|37
1597110000000|2020-08-11 01:40:00|497.9|497.3|497.9|497.3|497.9|497.3|497.6|497|8
1597110300000|2020-08-11 01:45:00|498.1|497.5|498.1|497.5|498.1|497.5|497.9|497.3|16
1597110600000|2020-08-11 01:50:00|498|497.4|497.9|497.3|498|497.4|497.9|497.3|11
1597110900000|2020-08-11 01:55:00|497.8|497.2|497.8|497.2|497.9|497.3|497.4|496.8|33
1597111200000|2020-08-11 02:00:00|497.9|497.3|497.9|497.3|497.9|497.3|497.6|497|13
1597111500000|2020-08-11 02:05:00|497.8|497.2|497.9|497.3|497.9|497.3|497.6|497|16
1597111800000|2020-08-11 02:10:00|497.8|497.2|497.7|497.1|497.8|497.2|497.6|497|17
1597112100000|2020-08-11 02:15:00|497.6|497|497.7|497.1|497.8|497.2|497.6|497|27
1597112400000|2020-08-11 02:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|9
1597112700000|2020-08-11 02:25:00|497.7|497.1|497.3|496.7|497.7|497.1|497.2|496.6|61
1597113000000|2020-08-11 02:30:00|497.2|496.6|497.3|496.7|497.3|496.7|497.2|496.6|6
1597113300000|2020-08-11 02:35:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|4
1597113600000|2020-08-11 02:40:00|497.3|496.7|497.3|496.7|497.3|496.7|497.2|496.6|16
1597113900000|2020-08-11 02:45:00|497.4|496.8|497.2|496.6|497.4|496.8|497.2|496.6|7
1597114200000|2020-08-11 02:50:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|12
1597114500000|2020-08-11 02:55:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|3
1597114800000|2020-08-11 03:00:00|497.2|496.6|497.3|496.7|497.3|496.7|497.2|496.6|5
1597115100000|2020-08-11 03:05:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|3
1597115400000|2020-08-11 03:10:00|||||||||6
1597115700000|2020-08-11 03:15:00|497.3|496.7|497.2|496.6|497.3|496.7|497.2|496.6|7
1597116000000|2020-08-11 03:20:00|||||||||6
1597116300000|2020-08-11 03:25:00|||||||||4
1597116600000|2020-08-11 03:30:00|||||||||59
1597116900000|2020-08-11 03:35:00|497.1|496.5|496.9|496.3|497.1|496.5|496.9|496.3|8
1597117200000|2020-08-11 03:40:00|497.1|496.5|496.9|496.3|497.1|496.5|496.9|496.3|19
1597117500000|2020-08-11 03:45:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|16
1597117800000|2020-08-11 03:50:00|||||||||4
1597118100000|2020-08-11 03:55:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|7
1597118400000|2020-08-11 04:00:00|||||||||3
1597118700000|2020-08-11 04:05:00|497|496.4|496.9|496.3|497.1|496.5|496.9|496.3|24
1597119000000|2020-08-11 04:10:00|||||||||5
1597119300000|2020-08-11 04:15:00|||||||||30
1597119600000|2020-08-11 04:20:00|||||||||2
1597119900000|2020-08-11 04:25:00|||||||||2
1597120200000|2020-08-11 04:30:00|497.2|496.6|496.9|496.3|497.2|496.6|496.9|496.3|10
1597120500000|2020-08-11 04:35:00|497.1|496.5|497.4|496.8|497.4|496.8|497.1|496.5|41
1597120800000|2020-08-11 04:40:00|497.3|496.7|497.2|496.6|497.4|496.8|497.2|496.6|11
1597121400000|2020-08-11 04:50:00|||||||||4
1597121700000|2020-08-11 04:55:00|497.1|496.5|497|496.4|497.2|496.6|496.9|496.3|418
1597122000000|2020-08-11 05:00:00|496.9|496.3|497.2|496.6|497.2|496.6|496.9|496.3|19
1597122300000|2020-08-11 05:05:00|497|496.4|497.2|496.6|497.2|496.6|497|496.4|11
1597122600000|2020-08-11 05:10:00|497.1|496.5|497.2|496.6|497.2|496.6|497|496.4|12
1597122900000|2020-08-11 05:15:00|497.3|496.7|497.2|496.6|497.3|496.7|497.2|496.6|2
1597123200000|2020-08-11 05:20:00|497.1|496.5|497.4|496.8|497.4|496.8|497.1|496.5|20
1597123500000|2020-08-11 05:25:00|497.3|496.7|497|496.4|497.3|496.7|496.9|496.3|10
1597123800000|2020-08-11 05:30:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|4
1597124100000|2020-08-11 05:35:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|141
1597124400000|2020-08-11 05:40:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|38
1597124700000|2020-08-11 05:45:00|497.2|496.6|497.2|496.6|497.2|496.6|497|496.4|40
1597125000000|2020-08-11 05:50:00|497|496.4|497|496.4|497|496.4|496.9|496.3|10
1597125300000|2020-08-11 05:55:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|24
1597125600000|2020-08-11 06:00:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|8
1597125900000|2020-08-11 06:05:00|497.3|496.7|497|496.4|497.3|496.7|497|496.4|10
1597126200000|2020-08-11 06:10:00|||||||||43
1597126500000|2020-08-11 06:15:00|496.9|496.3|496.7|496.1|497|496.4|496.5|495.9|49
1597126800000|2020-08-11 06:20:00|496.5|495.9|496.3|495.7|496.5|495.9|496.2|495.6|31
1597127100000|2020-08-11 06:25:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|38
1597127400000|2020-08-11 06:30:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|22
1597127700000|2020-08-11 06:35:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|14
1597128000000|2020-08-11 06:40:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|4
1597128300000|2020-08-11 06:45:00|496.1|495.5|496.7|496.1|496.7|496.1|496.1|495.5|55
1597128600000|2020-08-11 06:50:00|496.6|496|497|496.4|497|496.4|496.4|495.8|35
1597128900000|2020-08-11 06:55:00|496.9|496.3|497|496.4|497|496.4|496.8|496.2|45
1597129200000|2020-08-11 07:00:00|496.9|496.3|497.2|496.6|497.2|496.6|496.9|496.3|24
1597129500000|2020-08-11 07:05:00|497.1|496.5|497.3|496.7|497.4|496.8|496.9|496.3|30
1597129800000|2020-08-11 07:10:00|497.2|496.6|497|496.4|497.4|496.8|496.9|496.3|55
1597130100000|2020-08-11 07:15:00|497.2|496.6|497|496.4|497.2|496.6|497|496.4|17
1597130400000|2020-08-11 07:20:00|497.2|496.6|497.8|497.2|497.9|497.3|497.2|496.6|271
1597130700000|2020-08-11 07:25:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|47
1597131000000|2020-08-11 07:30:00|497.9|497.3|497.6|497|497.9|497.3|497.6|497|45
1597131300000|2020-08-11 07:35:00|497.7|497.1|497.7|497.1|497.7|497.1|497.6|497|269
1597131600000|2020-08-11 07:40:00|497.6|497|497.7|497.1|497.7|497.1|497.6|497|11
1597131900000|2020-08-11 07:45:00|497.6|497|497.6|497|497.7|497.1|497.6|497|38
1597132200000|2020-08-11 07:50:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|44
1597132500000|2020-08-11 07:55:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|22
1597132800000|2020-08-11 08:00:00|||||||||3
1597133100000|2020-08-11 08:05:00|497.7|497.1|497.9|497.3|497.9|497.3|497.6|497|61
1597133400000|2020-08-11 08:10:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|44
1597133700000|2020-08-11 08:15:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|64
1597134000000|2020-08-11 08:20:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|4
1597134300000|2020-08-11 08:25:00|497.7|497.1|497.4|496.8|497.7|497.1|497.4|496.8|27
1597134600000|2020-08-11 08:30:00|||||||||10
1597134900000|2020-08-11 08:35:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|90
1597135200000|2020-08-11 08:40:00|497.3|496.7|497.6|497|497.6|497|497.3|496.7|65
1597135500000|2020-08-11 08:45:00|497.5|496.9|497.6|497|497.6|497|497.3|496.7|40
1597135800000|2020-08-11 08:50:00|497.4|496.8|497.4|496.8|497.6|497|497.4|496.8|182
1597136100000|2020-08-11 08:55:00|497.5|496.9|497.4|496.8|497.7|497.1|497.4|496.8|41
1597136400000|2020-08-11 09:00:00|497.5|496.9|497.6|497|497.7|497.1|497.4|496.8|59
1597136700000|2020-08-11 09:05:00|497.7|497.1|497.4|496.8|497.7|497.1|497.3|496.7|97
1597137000000|2020-08-11 09:10:00|497.5|496.9|497.4|496.8|497.5|496.9|497.3|496.7|15
1597137300000|2020-08-11 09:15:00|497.6|497|497.6|497|497.7|497.1|497.6|497|5
1597137600000|2020-08-11 09:20:00|||||||||6
1597137900000|2020-08-11 09:25:00|497.7|497.1|497.6|497|497.8|497.2|497.3|496.7|28
1597138200000|2020-08-11 09:30:00|497.4|496.8|497.8|497.2|497.8|497.2|497.4|496.8|55
1597138500000|2020-08-11 09:35:00|497.6|497|497.5|496.9|497.6|497|497.4|496.8|45
1597138800000|2020-08-11 09:40:00|497.4|496.8|497.6|497|497.6|497|497.4|496.8|8
1597139100000|2020-08-11 09:45:00|497.8|497.2|497.9|497.3|497.9|497.3|497.7|497.1|459
1597139400000|2020-08-11 09:50:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|13
1597139700000|2020-08-11 09:55:00|497.6|497|497.4|496.8|497.6|497|497.4|496.8|42
1597140000000|2020-08-11 10:00:00|497.5|496.9|497.4|496.8|497.7|497.1|497.4|496.8|28
1597140300000|2020-08-11 10:05:00|497.5|496.9|497.4|496.8|497.5|496.9|497.4|496.8|12
1597140600000|2020-08-11 10:10:00|497.3|496.7|497.7|497.1|497.7|497.1|497.2|496.6|25
1597140900000|2020-08-11 10:15:00|497.8|497.2|498.7|498.1|498.8|498.2|497.8|497.2|192
1597141200000|2020-08-11 10:20:00|498.8|498.2|498.6|498|498.8|498.2|498.2|497.6|114
1597141500000|2020-08-11 10:25:00|498.5|497.9|498.5|497.9|498.5|497.9|498.4|497.8|26
1597141800000|2020-08-11 10:30:00|498.4|497.8|498.6|498|498.6|498|498.3|497.7|13
1597142100000|2020-08-11 10:35:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|35
1597142400000|2020-08-11 10:40:00|498.6|498|498.7|498.1|498.8|498.2|498.6|498|12
1597142700000|2020-08-11 10:45:00|498.8|498.2|498.5|497.9|498.8|498.2|498.5|497.9|7
1597143000000|2020-08-11 10:50:00|498.6|498|498.3|497.7|498.6|498|498.3|497.7|41
1597143300000|2020-08-11 10:55:00|498.1|497.5|498.1|497.5|498.1|497.5|498.1|497.5|6
1597143600000|2020-08-11 11:00:00|498.2|497.6|498.1|497.5|498.3|497.7|498.1|497.5|18
1597143900000|2020-08-11 11:05:00|498.3|497.7|498.3|497.7|498.3|497.7|498.1|497.5|23
1597144200000|2020-08-11 11:10:00|498.4|497.8|498.6|498|498.7|498.1|498.4|497.8|53
1597144500000|2020-08-11 11:15:00|498.7|498.1|498.8|498.2|498.8|498.2|498.7|498.1|84
1597144800000|2020-08-11 11:20:00|498.9|498.3|499.3|498.7|499.3|498.7|498.9|498.3|179
1597145100000|2020-08-11 11:25:00|499.2|498.6|499.3|498.7|499.3|498.7|499.1|498.5|14
1597145400000|2020-08-11 11:30:00|499.2|498.6|500.2|499.6|500.2|499.6|499.2|498.6|128
1597145700000|2020-08-11 11:35:00|500.5|499.9|500.7|500.1|500.7|500.1|500.5|499.9|293
1597146000000|2020-08-11 11:40:00|500.6|500|501|500.4|501.2|500.6|500.5|499.9|397
1597146300000|2020-08-11 11:45:00|501.1|500.5|501.2|500.6|501.2|500.6|501|500.4|81
1597146600000|2020-08-11 11:50:00|501.3|500.7|501.3|500.7|501.5|500.9|501.2|500.6|182
1597146900000|2020-08-11 11:55:00|501.2|500.6|501|500.4|501.5|500.9|501|500.4|388
1597147200000|2020-08-11 12:00:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|327
1597147500000|2020-08-11 12:05:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|95
1597147800000|2020-08-11 12:10:00|500.6|500|500.2|499.6|500.7|500.1|500|499.4|109
1597148100000|2020-08-11 12:15:00|500.1|499.5|500|499.4|500.5|499.9|500|499.4|159
1597148400000|2020-08-11 12:20:00|500.2|499.6|500|499.4|500.2|499.6|500|499.4|84
1597148700000|2020-08-11 12:25:00|499.7|499.1|499.5|498.9|499.7|499.1|499.1|498.5|415
1597149000000|2020-08-11 12:30:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|838
1597149300000|2020-08-11 12:35:00|499.1|498.5|499.6|499|499.6|499|499|498.4|305
1597149600000|2020-08-11 12:40:00|499.5|498.9|499.5|498.9|499.8|499.2|499.5|498.9|71
1597152600000|2020-08-11 13:30:00|499.9|499.3|500.4|499.8|500.9|500.3|498.1|497.5|2076
1597152900000|2020-08-11 13:35:00|500.6|500|501.2|500.6|501.7|501.1|500.1|499.5|4787
1597153200000|2020-08-11 13:40:00|501.4|500.8|500.9|500.3|501.6|501|500.7|500.1|835
1597153500000|2020-08-11 13:45:00|501|500.4|501.4|500.8|502|501.4|501|500.4|2899
1597153800000|2020-08-11 13:50:00|501.1|500.5|500.7|500.1|501.2|500.6|500.4|499.8|481
1597154100000|2020-08-11 13:55:00|500.8|500.2|500.5|499.9|501.4|500.8|500.4|499.8|363
1597154400000|2020-08-11 14:00:00|500.6|500|499.9|499.3|500.9|500.3|499.9|499.3|405
1597154700000|2020-08-11 14:05:00|500.1|499.5|499.9|499.3|500.5|499.9|499.4|498.8|514
1597155000000|2020-08-11 14:10:00|500.1|499.5|499.9|499.3|500.6|500|499.6|499|851
1597155300000|2020-08-11 14:15:00|499.7|499.1|499.9|499.3|499.9|499.3|499.4|498.8|687
1597155600000|2020-08-11 14:20:00|500|499.4|500.4|499.8|501.1|500.5|500|499.4|552
1597155900000|2020-08-11 14:25:00|500.5|499.9|499.9|499.3|500.6|500|499.7|499.1|506
1597156200000|2020-08-11 14:30:00|500.1|499.5|500.4|499.8|500.6|500|499.9|499.3|801
1597156500000|2020-08-11 14:35:00|500.6|500|501.4|500.8|501.9|501.3|500.6|500|688
1597156800000|2020-08-11 14:40:00|501.6|501|501|500.4|502|501.4|501|500.4|604
1597157100000|2020-08-11 14:45:00|500.9|500.3|502|501.4|502|501.4|500.6|500|2636
1597157400000|2020-08-11 14:50:00|501.8|501.2|501.5|500.9|502|501.4|501.2|500.6|438
1597157700000|2020-08-11 14:55:00|501.6|501|502.2|501.6|502.5|501.9|501.6|501|994
1597158000000|2020-08-11 15:00:00|502.1|501.5|501.9|501.3|502.2|501.6|501.1|500.5|632
1597158300000|2020-08-11 15:05:00|502|501.4|502.2|501.6|502.6|502|502|501.4|364
1597158600000|2020-08-11 15:10:00|502|501.4|501.2|500.6|502|501.4|501.2|500.6|409
1597158900000|2020-08-11 15:15:00|501.4|500.8|502.2|501.6|502.4|501.8|501.4|500.8|297
1597159200000|2020-08-11 15:20:00|502.5|501.9|501.7|501.1|502.5|501.9|501.5|500.9|870
1597159500000|2020-08-11 15:25:00|501.9|501.3|501.7|501.1|502|501.4|501.5|500.9|377
1597159800000|2020-08-11 15:30:00|502|501.4|502.6|502|502.6|502|501.7|501.1|213
1597160100000|2020-08-11 15:35:00|502.5|501.9|502.5|501.9|502.7|502.1|502.2|501.6|406
1597160400000|2020-08-11 15:40:00|502.6|502|502.5|501.9|502.9|502.3|502.4|501.8|214
1597160700000|2020-08-11 15:45:00|502.4|501.8|501.7|501.1|502.5|501.9|501.6|501|431
1597161000000|2020-08-11 15:50:00|501.9|501.3|501.2|500.6|502|501.4|500.9|500.3|378
1597161300000|2020-08-11 15:55:00|501.1|500.5|502.4|501.8|502.4|501.8|501.1|500.5|304
1597161600000|2020-08-11 16:00:00|502.3|501.7|501.8|501.2|502.5|501.9|501.8|501.2|310
1597161900000|2020-08-11 16:05:00|501.7|501.1|502|501.4|502.1|501.5|501.5|500.9|332
1597162200000|2020-08-11 16:10:00|502.3|501.7|502.3|501.7|502.3|501.7|502|501.4|169
1597162500000|2020-08-11 16:15:00|502.2|501.6|501|500.4|502.4|501.8|501|500.4|2416
1597162800000|2020-08-11 16:20:00|501.1|500.5|500.7|500.1|501.1|500.5|500.6|500|744
1597163100000|2020-08-11 16:25:00|500.6|500|500.5|499.9|501|500.4|500.5|499.9|308
1597163400000|2020-08-11 16:30:00|500.6|500|500.7|500.1|500.7|500.1|500.5|499.9|427
1597163700000|2020-08-11 16:35:00|500.6|500|500.7|500.1|500.7|500.1|500.5|499.9|434
1597164000000|2020-08-11 16:40:00|500.6|500|500.5|499.9|500.7|500.1|500.5|499.9|371
1597164300000|2020-08-11 16:45:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|244
1597164600000|2020-08-11 16:50:00|500.7|500.1|500.7|500.1|500.7|500.1|500.7|500.1|385
1597164900000|2020-08-11 16:55:00|500.6|500|500.5|499.9|500.7|500.1|500.5|499.9|343
1597165200000|2020-08-11 17:00:00|500.7|500.1|500.2|499.6|500.7|500.1|500.2|499.6|423
1597165500000|2020-08-11 17:05:00|500|499.4|500.7|500.1|500.7|500.1|500|499.4|739
1597165800000|2020-08-11 17:10:00|500.5|499.9|500.7|500.1|500.7|500.1|500.5|499.9|411
1597166100000|2020-08-11 17:15:00|500.6|500|500.5|499.9|500.7|500.1|500.5|499.9|185
1597166400000|2020-08-11 17:20:00|500.1|499.5|500.5|499.9|500.7|500.1|500|499.4|336
1597166700000|2020-08-11 17:25:00|500.2|499.6|500.4|499.8|500.5|499.9|500|499.4|181
1597167000000|2020-08-11 17:30:00|500.5|499.9|500|499.4|500.5|499.9|500|499.4|164
1597167300000|2020-08-11 17:35:00|499.9|499.3|499.8|499.2|500.1|499.5|499.8|499.2|220
1597167600000|2020-08-11 17:40:00|499.7|499.1|499.9|499.3|500|499.4|499.6|499|243
1597167900000|2020-08-11 17:45:00|499.8|499.2|500.4|499.8|500.5|499.9|499.7|499.1|298
1597168200000|2020-08-11 17:50:00|500.5|499.9|500.4|499.8|500.5|499.9|500.1|499.5|231
1597168500000|2020-08-11 17:55:00|500.2|499.6|500.6|500|500.9|500.3|500.2|499.6|501
1597168800000|2020-08-11 18:00:00|500.5|499.9|500.1|499.5|500.7|500.1|500|499.4|1014
1597169100000|2020-08-11 18:05:00|500|499.4|499.7|499.1|500.1|499.5|499.5|498.9|721
1597169400000|2020-08-11 18:10:00|499.6|499|499.4|498.8|499.6|499|499.1|498.5|2560
1597169700000|2020-08-11 18:15:00|499.3|498.7|499.3|498.7|499.5|498.9|498.7|498.1|2177
1597190400000|2020-08-12 00:00:00|499|498.4|498.9|498.3|499.7|499.1|498.7|498.1|278
1597190700000|2020-08-12 00:05:00|499|498.4|499|498.4|499.2|498.6|498.9|498.3|48
1597191000000|2020-08-12 00:10:00|499.1|498.5|498.8|498.2|499.1|498.5|498.7|498.1|45
1597191300000|2020-08-12 00:15:00|498.7|498.1|498.4|497.8|498.8|498.2|498.4|497.8|55
1597191600000|2020-08-12 00:20:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|40
1597191900000|2020-08-12 00:25:00|498.4|497.8|498.4|497.8|498.5|497.9|498.4|497.8|14
1597192200000|2020-08-12 00:30:00|498.6|498|498|497.4|498.6|498|498|497.4|1018
1597192500000|2020-08-12 00:35:00|497.9|497.3|498|497.4|498|497.4|497.9|497.3|101
1597192800000|2020-08-12 00:40:00|498.3|497.7|498.5|497.9|498.8|498.2|498.3|497.7|898
1597193100000|2020-08-12 00:45:00|498.4|497.8|498.3|497.7|498.4|497.8|498.3|497.7|17
1597193400000|2020-08-12 00:50:00|498|497.4|498|497.4|498|497.4|498|497.4|38
1597193700000|2020-08-12 00:55:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|22
1597194000000|2020-08-12 01:00:00|498.2|497.6|498.3|497.7|498.3|497.7|498.2|497.6|27
1597194300000|2020-08-12 01:05:00|498|497.4|498.3|497.7|498.3|497.7|498|497.4|24
1597194600000|2020-08-12 01:10:00|498.2|497.6|498|497.4|498.2|497.6|498|497.4|15
1597194900000|2020-08-12 01:15:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|88
1597195200000|2020-08-12 01:20:00|497.9|497.3|497.8|497.2|497.9|497.3|497.8|497.2|23
1597195500000|2020-08-12 01:25:00|497.7|497.1|497.3|496.7|497.7|497.1|497.3|496.7|52
1597195800000|2020-08-12 01:30:00|497.5|496.9|497.5|496.9|497.6|497|497.5|496.9|11
1597196100000|2020-08-12 01:35:00|497.4|496.8|497.2|496.6|497.4|496.8|497.1|496.5|20
1597196400000|2020-08-12 01:40:00|497.1|496.5|496.8|496.2|497.2|496.6|496.8|496.2|33
1597196700000|2020-08-12 01:45:00|496.9|496.3|496.8|496.2|496.9|496.3|496.6|496|49
1597197000000|2020-08-12 01:50:00|496.7|496.1|496.8|496.2|496.8|496.2|496.7|496.1|41
1597197300000|2020-08-12 01:55:00|496.7|496.1|496.7|496.1|496.8|496.2|496.5|495.9|32
1597197600000|2020-08-12 02:00:00|497|496.4|496.7|496.1|497|496.4|496.7|496.1|32
1597197900000|2020-08-12 02:05:00|496.8|496.2|496.7|496.1|496.9|496.3|496.7|496.1|26
1597198200000|2020-08-12 02:10:00|496.6|496|496.6|496|496.7|496.1|496.5|495.9|54
1597198500000|2020-08-12 02:15:00|496.5|495.9|496.8|496.2|497.1|496.5|496.5|495.9|126
1597198800000|2020-08-12 02:20:00|496.7|496.1|497|496.4|497|496.4|496.7|496.1|41
1597199100000|2020-08-12 02:25:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|7
1597199400000|2020-08-12 02:30:00|497|496.4|497|496.4|497|496.4|496.9|496.3|15
1597199700000|2020-08-12 02:35:00|496.8|496.2|496.8|496.2|497|496.4|496.8|496.2|8
1597200000000|2020-08-12 02:40:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|5
1597200300000|2020-08-12 02:45:00|496.7|496.1|496.8|496.2|496.9|496.3|496.7|496.1|23
1597200600000|2020-08-12 02:50:00|496.7|496.1|496.8|496.2|496.8|496.2|496.7|496.1|2
1597200900000|2020-08-12 02:55:00|496.7|496.1|496.9|496.3|496.9|496.3|496.7|496.1|8
1597201200000|2020-08-12 03:00:00|497|496.4|497|496.4|497|496.4|497|496.4|17
1597201500000|2020-08-12 03:05:00|||||||||11
1597201800000|2020-08-12 03:10:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|12
1597202100000|2020-08-12 03:15:00|||||||||3
1597202400000|2020-08-12 03:20:00|||||||||5
1597202700000|2020-08-12 03:25:00|||||||||7
1597203000000|2020-08-12 03:30:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|14
1597203300000|2020-08-12 03:35:00|||||||||4
1597203600000|2020-08-12 03:40:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|7
1597203900000|2020-08-12 03:45:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|5
1597204200000|2020-08-12 03:50:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|3
1597204500000|2020-08-12 03:55:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|15
1597204800000|2020-08-12 04:00:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|5
1597205100000|2020-08-12 04:05:00|496.8|496.2|496.9|496.3|496.9|496.3|496.8|496.2|8
1597205400000|2020-08-12 04:10:00|496.8|496.2|497.1|496.5|497.1|496.5|496.8|496.2|43
1597205700000|2020-08-12 04:15:00|||||||||14
1597206000000|2020-08-12 04:20:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|17
1597206300000|2020-08-12 04:25:00|496.9|496.3|496.9|496.3|496.9|496.3|496.8|496.2|45
1597206600000|2020-08-12 04:30:00|497|496.4|496.8|496.2|497.1|496.5|496.8|496.2|12
1597206900000|2020-08-12 04:35:00|||||||||1
1597207200000|2020-08-12 04:40:00|497.1|496.5|497.1|496.5|497.1|496.5|497.1|496.5|5
1597207500000|2020-08-12 04:45:00|497|496.4|497|496.4|497|496.4|497|496.4|2
1597207800000|2020-08-12 04:50:00|496.8|496.2|496.7|496.1|496.8|496.2|496.7|496.1|6
1597208100000|2020-08-12 04:55:00|496.8|496.2|496.7|496.1|496.8|496.2|496.7|496.1|1
1597208400000|2020-08-12 05:00:00|496.6|496|496.6|496|496.6|496|496.5|495.9|46
1597208700000|2020-08-12 05:05:00|496.5|495.9|496.3|495.7|496.6|496|496.2|495.6|109
1597209000000|2020-08-12 05:10:00|||||||||6
1597209300000|2020-08-12 05:15:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|59
1597209600000|2020-08-12 05:20:00|496.2|495.6|496.1|495.5|496.3|495.7|496.1|495.5|17
1597209900000|2020-08-12 05:25:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|5
1597210200000|2020-08-12 05:30:00|||||||||5
1597210500000|2020-08-12 05:35:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|18
1597210800000|2020-08-12 05:40:00|496.2|495.6|496.3|495.7|496.3|495.7|496.1|495.5|14
1597211100000|2020-08-12 05:45:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|8
1597211400000|2020-08-12 05:50:00|496.1|495.5|496.1|495.5|496.1|495.5|496.1|495.5|34
1597211700000|2020-08-12 05:55:00|496.2|495.6|496.1|495.5|496.4|495.8|496.1|495.5|98
1597212000000|2020-08-12 06:00:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|18
1597212300000|2020-08-12 06:05:00|496.5|495.9|496.7|496.1|496.7|496.1|496.5|495.9|11
1597212600000|2020-08-12 06:10:00|496.6|496|496.7|496.1|496.7|496.1|496.6|496|10
1597212900000|2020-08-12 06:15:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|26
1597213200000|2020-08-12 06:20:00|497|496.4|497.2|496.6|497.2|496.6|496.9|496.3|17
1597213500000|2020-08-12 06:25:00|497|496.4|497.1|496.5|497.1|496.5|496.9|496.3|24
1597213800000|2020-08-12 06:30:00|497.2|496.6|497.2|496.6|497.2|496.6|496.9|496.3|49
1597214100000|2020-08-12 06:35:00|497.1|496.5|497.2|496.6|497.2|496.6|497|496.4|19
1597214400000|2020-08-12 06:40:00|497|496.4|497.1|496.5|497.2|496.6|497|496.4|17
1597214700000|2020-08-12 06:45:00|497|496.4|497|496.4|497.2|496.6|497|496.4|15
1597215000000|2020-08-12 06:50:00|497.1|496.5|497|496.4|497.2|496.6|497|496.4|16
1597215300000|2020-08-12 06:55:00|496.9|496.3|496.6|496|496.9|496.3|496.6|496|22
1597215600000|2020-08-12 07:00:00|496.7|496.1|496.6|496|496.8|496.2|496.6|496|55
1597215900000|2020-08-12 07:05:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|43
1597216200000|2020-08-12 07:10:00|496.1|495.5|496.1|495.5|496.3|495.7|496.1|495.5|46
1597216500000|2020-08-12 07:15:00|495.8|495.2|496.1|495.5|496.3|495.7|495.8|495.2|75
1597216800000|2020-08-12 07:20:00|496.2|495.6|495.8|495.2|496.2|495.6|495.8|495.2|374
1597217100000|2020-08-12 07:25:00|495.9|495.3|495.9|495.3|495.9|495.3|495.8|495.2|14
1597217400000|2020-08-12 07:30:00|496.2|495.6|495.9|495.3|496.2|495.6|495.9|495.3|101
1597217700000|2020-08-12 07:35:00|495.8|495.2|496.1|495.5|496.1|495.5|495.8|495.2|53
1597218000000|2020-08-12 07:40:00|496|495.4|496.3|495.7|496.3|495.7|495.9|495.3|184
1597218300000|2020-08-12 07:45:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|31
1597218600000|2020-08-12 07:50:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|44
1597218900000|2020-08-12 07:55:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|21
1597219200000|2020-08-12 08:00:00|||||||||12
1597219500000|2020-08-12 08:05:00|||||||||15
1597219800000|2020-08-12 08:10:00|496.4|495.8|496.8|496.2|496.9|496.3|496.4|495.8|130
1597220100000|2020-08-12 08:15:00|496.9|496.3|497.1|496.5|497.1|496.5|496.8|496.2|85
1597220400000|2020-08-12 08:20:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|48
1597220700000|2020-08-12 08:25:00|||||||||18
1597221000000|2020-08-12 08:30:00|496.7|496.1|496.6|496|496.7|496.1|496.6|496|58
1597221300000|2020-08-12 08:35:00|496.4|495.8|496.2|495.6|496.5|495.9|496.2|495.6|37
1597221600000|2020-08-12 08:40:00|496.1|495.5|495.9|495.3|496.1|495.5|495.9|495.3|44
1597221900000|2020-08-12 08:45:00|496|495.4|496.1|495.5|496.3|495.7|495.9|495.3|36
1597222200000|2020-08-12 08:50:00|||||||||23
1597222500000|2020-08-12 08:55:00|496|495.4|496|495.4|496|495.4|496|495.4|103
1597222800000|2020-08-12 09:00:00|495.9|495.3|496.1|495.5|496.1|495.5|495.9|495.3|82
1597223100000|2020-08-12 09:05:00|496|495.4|496.1|495.5|496.1|495.5|495.9|495.3|49
1597223400000|2020-08-12 09:10:00|495.9|495.3|495.8|495.2|495.9|495.3|495.8|495.2|45
1597223700000|2020-08-12 09:15:00|496|495.4|496.1|495.5|496.3|495.7|495.8|495.2|135
1597224000000|2020-08-12 09:20:00|495.9|495.3|496|495.4|496.1|495.5|495.9|495.3|28
1597224300000|2020-08-12 09:25:00|495.9|495.3|496.1|495.5|496.1|495.5|495.8|495.2|50
1597224600000|2020-08-12 09:30:00|496.2|495.6|496.3|495.7|496.6|496|496.1|495.5|370
1597224900000|2020-08-12 09:35:00|||||||||11
1597225200000|2020-08-12 09:40:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|33
1597225500000|2020-08-12 09:45:00|496|495.4|495.8|495.2|496.1|495.5|495.8|495.2|48
1597225800000|2020-08-12 09:50:00|495.6|495|495.6|495|495.6|495|495.3|494.7|139
1597226100000|2020-08-12 09:55:00|495.5|494.9|495.3|494.7|495.6|495|495.3|494.7|97
1597226400000|2020-08-12 10:00:00|495.4|494.8|495.5|494.9|495.6|495|495.3|494.7|50
1597226700000|2020-08-12 10:05:00|495.6|495|495.5|494.9|495.6|495|495.3|494.7|47
1597227000000|2020-08-12 10:10:00|495.6|495|495.8|495.2|495.8|495.2|495.5|494.9|95
1597227300000|2020-08-12 10:15:00|496|495.4|495.8|495.2|496.1|495.5|495.8|495.2|31
1597227600000|2020-08-12 10:20:00|495.9|495.3|495.8|495.2|496.1|495.5|495.8|495.2|24
1597227900000|2020-08-12 10:25:00|496|495.4|495.8|495.2|496|495.4|495.8|495.2|13
1597228200000|2020-08-12 10:30:00|496|495.4|496.2|495.6|496.2|495.6|496|495.4|49
1597228500000|2020-08-12 10:35:00|496.3|495.7|496.3|495.7|496.3|495.7|496.2|495.6|25
1597228800000|2020-08-12 10:40:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|123
1597229100000|2020-08-12 10:45:00|495.9|495.3|496.1|495.5|496.1|495.5|495.8|495.2|34
1597229400000|2020-08-12 10:50:00|496|495.4|495.9|495.3|496.1|495.5|495.8|495.2|12
1597229700000|2020-08-12 10:55:00|495.8|495.2|495.6|495|495.8|495.2|495.5|494.9|70
1597230000000|2020-08-12 11:00:00|495.5|494.9|495.7|495.1|495.7|495.1|495.5|494.9|43
1597230300000|2020-08-12 11:05:00|495.6|495|495.7|495.1|495.7|495.1|495.6|495|12
1597230600000|2020-08-12 11:10:00|495.8|495.2|496.2|495.6|496.3|495.7|495.7|495.1|69
1597230900000|2020-08-12 11:15:00|496.1|495.5|496.1|495.5|496.3|495.7|496.1|495.5|43
1597231200000|2020-08-12 11:20:00|495.8|495.2|495.8|495.2|496|495.4|495.8|495.2|32
1597231500000|2020-08-12 11:25:00|495.6|495|495.6|495|495.8|495.2|495.6|495|87
1597231800000|2020-08-12 11:30:00|495.7|495.1|496.1|495.5|496.1|495.5|495.6|495|30
1597232100000|2020-08-12 11:35:00|496|495.4|496|495.4|496.1|495.5|495.9|495.3|16
1597232400000|2020-08-12 11:40:00|496.1|495.5|495.8|495.2|496.1|495.5|495.8|495.2|17
1597232700000|2020-08-12 11:45:00|495.9|495.3|495.9|495.3|496.1|495.5|495.8|495.2|61
1597233000000|2020-08-12 11:50:00|496|495.4|496.1|495.5|496.3|495.7|495.8|495.2|122
1597233300000|2020-08-12 11:55:00|496|495.4|495.6|495|496.1|495.5|495.6|495|130
1597233600000|2020-08-12 12:00:00|495.7|495.1|495.8|495.2|495.8|495.2|495.6|495|78
1597233900000|2020-08-12 12:05:00|495.6|495|495.9|495.3|496|495.4|495.6|495|305
1597234200000|2020-08-12 12:10:00|495.6|495|495.6|495|495.6|495|495.6|495|46
1597234500000|2020-08-12 12:15:00|495.9|495.3|495.6|495|495.9|495.3|495.6|495|34
1597234800000|2020-08-12 12:20:00|495.9|495.3|495.6|495|495.9|495.3|495.6|495|97
1597235100000|2020-08-12 12:25:00|495.5|494.9|495.4|494.8|495.5|494.9|495.4|494.8|115
1597235400000|2020-08-12 12:30:00|495.6|495|495.4|494.8|495.6|495|495.4|494.8|165
1597235700000|2020-08-12 12:35:00|495.9|495.3|495.7|495.1|495.9|495.3|495.6|495|63
1597236000000|2020-08-12 12:40:00|495.6|495|495.2|494.6|495.7|495.1|495.2|494.6|129
1597239000000|2020-08-12 13:30:00|495.4|494.8|496.1|495.5|497.4|496.8|495.3|494.7|1239
1597239300000|2020-08-12 13:35:00|496.2|495.6|495.9|495.3|496.6|496|495.9|495.3|639
1597239600000|2020-08-12 13:40:00|495.7|495.1|495.9|495.3|496.2|495.6|495.4|494.8|378
1597239900000|2020-08-12 13:45:00|496.1|495.5|496.7|496.1|496.9|496.3|495.6|495|1593
1597240200000|2020-08-12 13:50:00|496.9|496.3|496.6|496|497.2|496.6|496.4|495.8|321
1597240500000|2020-08-12 13:55:00|496.5|495.9|496|495.4|497.1|496.5|496|495.4|335
1597240800000|2020-08-12 14:00:00|496.2|495.6|496|495.4|496.5|495.9|496|495.4|408
1597241100000|2020-08-12 14:05:00|495.9|495.3|496.2|495.6|496.6|496|495.5|494.9|367
1597241400000|2020-08-12 14:10:00|496.3|495.7|496.5|495.9|496.7|496.1|496.2|495.6|300
1597241700000|2020-08-12 14:15:00|496.6|496|495.6|495|496.7|496.1|495.5|494.9|375
1597242000000|2020-08-12 14:20:00|495.5|494.9|497.2|496.6|497.2|496.6|495.5|494.9|466
1597242300000|2020-08-12 14:25:00|497.4|496.8|497.7|497.1|498.2|497.6|497.4|496.8|784
1597242600000|2020-08-12 14:30:00|498|497.4|498.1|497.5|498.4|497.8|497.7|497.1|664
1597242900000|2020-08-12 14:35:00|497.9|497.3|497|496.4|498.1|497.5|497|496.4|482
1597243200000|2020-08-12 14:40:00|497.1|496.5|496.9|496.3|497.2|496.6|496.7|496.1|665
1597243500000|2020-08-12 14:45:00|497|496.4|497.6|497|497.7|497.1|496.7|496.1|219
1597243800000|2020-08-12 14:50:00|497.8|497.2|498.1|497.5|498.4|497.8|497.5|496.9|453
1597244100000|2020-08-12 14:55:00|498.2|497.6|497.4|496.8|498.3|497.7|497.4|496.8|361
1597244400000|2020-08-12 15:00:00|497.1|496.5|497.5|496.9|497.6|497|496.9|496.3|639
1597244700000|2020-08-12 15:05:00|497.6|497|497.1|496.5|497.7|497.1|496.8|496.2|435
1597245000000|2020-08-12 15:10:00|497.2|496.6|496.4|495.8|497.2|496.6|496.4|495.8|603
1597245300000|2020-08-12 15:15:00|496.3|495.7|495.5|494.9|496.4|495.8|495.5|494.9|2017
1597245600000|2020-08-12 15:20:00|495.7|495.1|495.7|495.1|495.7|495.1|495.1|494.5|776
1597245900000|2020-08-12 15:25:00|495.8|495.2|495.5|494.9|495.9|495.3|495.5|494.9|391
1597246200000|2020-08-12 15:30:00|495.6|495|496.6|496|497.1|496.5|495.6|495|1049
1597246500000|2020-08-12 15:35:00|496.5|495.9|495.9|495.3|497|496.4|495.9|495.3|848
1597246800000|2020-08-12 15:40:00|496|495.4|496.1|495.5|496.5|495.9|495.9|495.3|925
1597247100000|2020-08-12 15:45:00|496|495.4|495.9|495.3|496|495.4|495.6|495|1094
1597247400000|2020-08-12 15:50:00|496|495.4|495.5|494.9|496.5|495.9|495.5|494.9|597
1597247700000|2020-08-12 15:55:00|495.6|495|495.5|494.9|495.9|495.3|495.3|494.7|498
1597248000000|2020-08-12 16:00:00|495.4|494.8|500.4|499.8|501.9|501.3|493.8|493.2|3879
1597248300000|2020-08-12 16:05:00|500.3|499.7|499.6|499|500.6|500|498.8|498.2|2301
1597248600000|2020-08-12 16:10:00|499.5|498.9|495.8|495.2|499.8|499.2|495.8|495.2|1655
1597248900000|2020-08-12 16:15:00|495.5|494.9|494.3|493.7|495.5|494.9|492.8|492.2|1530
1597249200000|2020-08-12 16:20:00|494|493.4|495|494.4|495.3|494.7|494|493.4|1021
1597249500000|2020-08-12 16:25:00|494.9|494.3|493.7|493.1|495.4|494.8|493.1|492.5|1582
1597249800000|2020-08-12 16:30:00|493.9|493.3|494.9|494.3|494.9|494.3|493.6|493|566
1597250100000|2020-08-12 16:35:00|494.8|494.2|494.1|493.5|494.9|494.3|493.9|493.3|1715
1597250400000|2020-08-12 16:40:00|494|493.4|494.1|493.5|494.1|493.5|493.6|493|296
1597250700000|2020-08-12 16:45:00|494|493.4|493.2|492.6|494.2|493.6|493.2|492.6|461
1597251000000|2020-08-12 16:50:00|493.1|492.5|493.4|492.8|493.5|492.9|492.6|492|722
1597251300000|2020-08-12 16:55:00|493.5|492.9|493.7|493.1|493.9|493.3|493.1|492.5|341
1597251600000|2020-08-12 17:00:00|493.6|493|494.6|494|494.6|494|493.6|493|1184
1597251900000|2020-08-12 17:05:00|494.7|494.1|494.4|493.8|495|494.4|494.4|493.8|358
1597252200000|2020-08-12 17:10:00|494.6|494|494.6|494|494.6|494|494.1|493.5|288
1597252500000|2020-08-12 17:15:00|494.5|493.9|494.3|493.7|494.5|493.9|493.8|493.2|162
1597252800000|2020-08-12 17:20:00|494.2|493.6|494.4|493.8|494.6|494|494.1|493.5|527
1597253100000|2020-08-12 17:25:00|494.5|493.9|496.1|495.5|496.1|495.5|494.4|493.8|712
1597253400000|2020-08-12 17:30:00|496|495.4|496.5|495.9|496.5|495.9|495.6|495|216
1597253700000|2020-08-12 17:35:00|496.6|496|495.9|495.3|496.6|496|495.9|495.3|936
1597254000000|2020-08-12 17:40:00|496.1|495.5|496.1|495.5|496.1|495.5|495.9|495.3|117
1597254300000|2020-08-12 17:45:00|496|495.4|496.5|495.9|496.6|496|495.9|495.3|680
1597254600000|2020-08-12 17:50:00|496.4|495.8|496.3|495.7|496.5|495.9|495.9|495.3|394
1597254900000|2020-08-12 17:55:00|496.5|495.9|496.3|495.7|496.5|495.9|496.1|495.5|291
1597255200000|2020-08-12 18:00:00|496.1|495.5|495.5|494.9|496.1|495.5|495.3|494.7|508
1597255500000|2020-08-12 18:05:00|495.6|495|495.9|495.3|496.1|495.5|495.4|494.8|223
1597255800000|2020-08-12 18:10:00|496|495.4|495.4|494.8|496.4|495.8|495.3|494.7|4778
1597256100000|2020-08-12 18:15:00|495.5|494.9|495.3|494.7|495.7|495.1|494.8|494.2|1746
1597276800000|2020-08-13 00:00:00|494.6|494|495.8|495.2|495.9|495.3|493.9|493.3|1167
1597277100000|2020-08-13 00:05:00|495.9|495.3|495.9|495.3|496|495.4|495.8|495.2|80
1597277400000|2020-08-13 00:10:00|496|495.4|496|495.4|496|495.4|495.9|495.3|51
1597277700000|2020-08-13 00:15:00|495.9|495.3|496|495.4|496|495.4|495.8|495.2|60
1597278000000|2020-08-13 00:20:00|496.3|495.7|496.3|495.7|496.4|495.8|495.8|495.2|757
1597278300000|2020-08-13 00:25:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|29
1597278600000|2020-08-13 00:30:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|64
1597278900000|2020-08-13 00:35:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|32
1597279200000|2020-08-13 00:40:00|||||||||9
1597279500000|2020-08-13 00:45:00|||||||||5
1597279800000|2020-08-13 00:50:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|14
1597280100000|2020-08-13 00:55:00|496.3|495.7|496.2|495.6|496.4|495.8|496.2|495.6|2
1597280400000|2020-08-13 01:00:00|496.3|495.7|496.4|495.8|496.4|495.8|496.2|495.6|8
1597280700000|2020-08-13 01:05:00|496.3|495.7|496.2|495.6|496.7|496.1|496.2|495.6|51
1597281000000|2020-08-13 01:10:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|6
1597281300000|2020-08-13 01:15:00|496|495.4|495.7|495.1|496|495.4|495.5|494.9|30
1597281600000|2020-08-13 01:20:00|495.5|494.9|496.2|495.6|496.2|495.6|495.5|494.9|50
1597281900000|2020-08-13 01:25:00|496.3|495.7|496.5|495.9|496.6|496|496.3|495.7|16
1597282200000|2020-08-13 01:30:00|496.6|496|496.5|495.9|496.7|496.1|496.4|495.8|27
1597282500000|2020-08-13 01:35:00|496.6|496|496.7|496.1|496.7|496.1|496.5|495.9|9
1597282800000|2020-08-13 01:40:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|73
1597283100000|2020-08-13 01:45:00|496.6|496|496.7|496.1|496.7|496.1|496.6|496|86
1597283400000|2020-08-13 01:50:00|||||||||129
1597283700000|2020-08-13 01:55:00|||||||||58
1597284000000|2020-08-13 02:00:00|496.4|495.8|496.4|495.8|496.4|495.8|496.4|495.8|15
1597284300000|2020-08-13 02:05:00|496.2|495.6|496.5|495.9|496.6|496|496.2|495.6|69
1597284600000|2020-08-13 02:10:00|496.4|495.8|496.7|496.1|496.7|496.1|496.4|495.8|55
1597284900000|2020-08-13 02:15:00|496.6|496|496.7|496.1|496.7|496.1|496.6|496|69
1597285200000|2020-08-13 02:20:00|||||||||75
1597285500000|2020-08-13 02:25:00|||||||||79
1597285800000|2020-08-13 02:30:00|496.6|496|496.7|496.1|496.7|496.1|496.4|495.8|125
1597286100000|2020-08-13 02:35:00|||||||||3
1597286400000|2020-08-13 02:40:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|66
1597286700000|2020-08-13 02:45:00|496.7|496.1|496.7|496.1|496.7|496.1|496.6|496|27
1597287000000|2020-08-13 02:50:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|38
1597287300000|2020-08-13 02:55:00|496.7|496.1|496.6|496|496.7|496.1|496.6|496|139
1597287600000|2020-08-13 03:00:00|||||||||20
1597287900000|2020-08-13 03:05:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|28
1597288200000|2020-08-13 03:10:00|||||||||2
1597288500000|2020-08-13 03:15:00|||||||||3
1597288800000|2020-08-13 03:20:00|||||||||3
1597289100000|2020-08-13 03:25:00|||||||||16
1597289400000|2020-08-13 03:30:00|||||||||9
1597289700000|2020-08-13 03:35:00|496.6|496|496.3|495.7|496.6|496|496.3|495.7|233
1597290000000|2020-08-13 03:40:00|496.4|495.8|496.4|495.8|496.4|495.8|496.3|495.7|2
1597290300000|2020-08-13 03:45:00|496.6|496|496.7|496.1|496.8|496.2|496.6|496|7
1597290600000|2020-08-13 03:50:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|13
1597290900000|2020-08-13 03:55:00|496.7|496.1|496.8|496.2|496.8|496.2|496.6|496|21
1597291200000|2020-08-13 04:00:00|496.7|496.1|496.6|496|496.8|496.2|496.6|496|17
1597291500000|2020-08-13 04:05:00|||||||||6
1597291800000|2020-08-13 04:10:00|496.7|496.1|496.3|495.7|496.7|496.1|496.3|495.7|24
1597292100000|2020-08-13 04:15:00|496.4|495.8|496.5|495.9|496.6|496|496.4|495.8|16
1597292400000|2020-08-13 04:20:00|496.6|496|496.6|496|496.8|496.2|496.6|496|18
1597292700000|2020-08-13 04:25:00|496.4|495.8|496.6|496|496.8|496.2|496.3|495.7|18
1597293000000|2020-08-13 04:30:00|496.4|495.8|496.6|496|496.6|496|496.4|495.8|33
1597293300000|2020-08-13 04:35:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|23
1597293600000|2020-08-13 04:40:00|||||||||3
1597293900000|2020-08-13 04:45:00|496.6|496|496.8|496.2|496.8|496.2|496.6|496|16
1597294500000|2020-08-13 04:55:00|496.7|496.1|496.6|496|496.8|496.2|496.6|496|7
1597294800000|2020-08-13 05:00:00|||||||||52
1597295100000|2020-08-13 05:05:00|496.5|495.9|496.5|495.9|496.5|495.9|496.4|495.8|26
1597295400000|2020-08-13 05:10:00|496.4|495.8|496.5|495.9|496.5|495.9|496.4|495.8|5
1597295700000|2020-08-13 05:15:00|496.6|496|496.6|496|496.6|496|496.6|496|21
1597296000000|2020-08-13 05:20:00|496.5|495.9|496.7|496.1|496.8|496.2|496.5|495.9|17
1597296300000|2020-08-13 05:25:00|||||||||5
1597296600000|2020-08-13 05:30:00|496.8|496.2|496.8|496.2|496.8|496.2|496.7|496.1|26
1597296900000|2020-08-13 05:35:00|496.7|496.1|496.8|496.2|496.8|496.2|496.7|496.1|2
1597297200000|2020-08-13 05:40:00|496.7|496.1|496.8|496.2|496.8|496.2|496.6|496|25
1597297500000|2020-08-13 05:45:00|497|496.4|497.2|496.6|497.3|496.7|497|496.4|42
1597297800000|2020-08-13 05:50:00|497.1|496.5|497.2|496.6|497.3|496.7|497.1|496.5|8
1597298100000|2020-08-13 05:55:00|497.1|496.5|497.3|496.7|497.3|496.7|497.1|496.5|15
1597298400000|2020-08-13 06:00:00|497.2|496.6|497.3|496.7|497.3|496.7|497.1|496.5|16
1597298700000|2020-08-13 06:05:00|497.4|496.8|497.8|497.2|497.8|497.2|497.3|496.7|39
1597299000000|2020-08-13 06:10:00|498|497.4|497.8|497.2|498.2|497.6|497.8|497.2|33
1597299300000|2020-08-13 06:15:00|497.9|497.3|498.6|498|498.7|498.1|497.9|497.3|38
1597299600000|2020-08-13 06:20:00|498.7|498.1|498.6|498|498.8|498.2|498.6|498|48
1597299900000|2020-08-13 06:25:00|498.5|497.9|498.6|498|498.6|498|498.5|497.9|26
1597300200000|2020-08-13 06:30:00|498.7|498.1|498.7|498.1|498.7|498.1|498.5|497.9|52
1597300500000|2020-08-13 06:35:00|498.6|498|498.6|498|498.9|498.3|498.6|498|20
1597300800000|2020-08-13 06:40:00|498.7|498.1|498.8|498.2|499.3|498.7|498.6|498|62
1597301100000|2020-08-13 06:45:00|499|498.4|499|498.4|499.2|498.6|498.9|498.3|44
1597301400000|2020-08-13 06:50:00|499.1|498.5|499.5|498.9|499.5|498.9|499.1|498.5|74
1597301700000|2020-08-13 06:55:00|499.6|499|499.6|499|499.6|499|499.6|499|21
1597302000000|2020-08-13 07:00:00|499.5|498.9|499.5|498.9|499.5|498.9|499.5|498.9|25
1597302300000|2020-08-13 07:05:00|||||||||1
1597302600000|2020-08-13 07:10:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|119
1597302900000|2020-08-13 07:15:00|499.1|498.5|499.2|498.6|499.2|498.6|499|498.4|55
1597303200000|2020-08-13 07:20:00|499.5|498.9|499|498.4|499.5|498.9|499|498.4|831
1597303500000|2020-08-13 07:25:00|498.8|498.2|499|498.4|499|498.4|498.7|498.1|175
1597303800000|2020-08-13 07:30:00|498.9|498.3|498.7|498.1|499.5|498.9|498.7|498.1|345
1597304100000|2020-08-13 07:35:00|498.5|497.9|498.3|497.7|498.5|497.9|498.1|497.5|76
1597304400000|2020-08-13 07:40:00|498.2|497.6|498|497.4|498.3|497.7|497.8|497.2|79
1597304700000|2020-08-13 07:45:00|497.8|497.2|497.7|497.1|498.1|497.5|497.5|496.9|123
1597305000000|2020-08-13 07:50:00|497.6|497|497.6|497|497.7|497.1|497.5|496.9|18
1597305300000|2020-08-13 07:55:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|44
1597305600000|2020-08-13 08:00:00|497.3|496.7|498.1|497.5|498.1|497.5|497.3|496.7|67
1597305900000|2020-08-13 08:05:00|498.2|497.6|498.7|498.1|498.7|498.1|498.1|497.5|45
1597306200000|2020-08-13 08:10:00|498.9|498.3|498.5|497.9|498.9|498.3|498.3|497.7|29
1597306500000|2020-08-13 08:15:00|498.3|497.7|498.3|497.7|498.5|497.9|498.3|497.7|18
1597306800000|2020-08-13 08:20:00|498.2|497.6|498.3|497.7|498.3|497.7|498.1|497.5|22
1597307100000|2020-08-13 08:25:00|498.2|497.6|497.8|497.2|498.3|497.7|497.8|497.2|20
1597307400000|2020-08-13 08:30:00|497.6|497|497.6|497|497.7|497.1|497.3|496.7|41
1597307700000|2020-08-13 08:35:00|497.5|496.9|497.2|496.6|497.5|496.9|497.1|496.5|88
1597308000000|2020-08-13 08:40:00|497.1|496.5|497.7|497.1|497.9|497.3|497|496.4|57
1597308300000|2020-08-13 08:45:00|497.8|497.2|498.2|497.6|498.2|497.6|497.7|497.1|32
1597308600000|2020-08-13 08:50:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|47
1597308900000|2020-08-13 08:55:00|498.5|497.9|498.5|497.9|498.5|497.9|498.2|497.6|106
1597309200000|2020-08-13 09:00:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|133
1597309500000|2020-08-13 09:05:00|498.1|497.5|498|497.4|498.1|497.5|497.8|497.2|12
1597309800000|2020-08-13 09:10:00|498.1|497.5|498|497.4|498.1|497.5|497.9|497.3|9
1597310100000|2020-08-13 09:15:00|498.1|497.5|498|497.4|498.1|497.5|497.8|497.2|11
1597310400000|2020-08-13 09:20:00|497.9|497.3|497.8|497.2|497.9|497.3|497.8|497.2|9
1597310700000|2020-08-13 09:25:00|497.7|497.1|498|497.4|498|497.4|497.7|497.1|18
1597311000000|2020-08-13 09:30:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|42
1597311300000|2020-08-13 09:35:00|497.4|496.8|497.7|497.1|497.7|497.1|497.3|496.7|25
1597311600000|2020-08-13 09:40:00|498.2|497.6|498.5|497.9|498.7|498.1|498.2|497.6|207
1597311900000|2020-08-13 09:45:00|498.6|498|498.5|497.9|498.6|498|498.4|497.8|34
1597312200000|2020-08-13 09:50:00|498.4|497.8|498.3|497.7|498.4|497.8|498.1|497.5|24
1597312500000|2020-08-13 09:55:00|498.2|497.6|498.3|497.7|498.4|497.8|498|497.4|77
1597312800000|2020-08-13 10:00:00|498|497.4|498|497.4|498.4|497.8|497.9|497.3|32
1597313100000|2020-08-13 10:05:00|498.1|497.5|497.9|497.3|498.1|497.5|497.7|497.1|42
1597313400000|2020-08-13 10:10:00|497.7|497.1|497.3|496.7|497.7|497.1|497.1|496.5|49
1597313700000|2020-08-13 10:15:00|497.2|496.6|497.2|496.6|497.5|496.9|497|496.4|52
1597314000000|2020-08-13 10:20:00|497.3|496.7|497|496.4|497.4|496.8|497|496.4|91
1597314300000|2020-08-13 10:25:00|496.8|496.2|496.7|496.1|497|496.4|496.7|496.1|45
1597314600000|2020-08-13 10:30:00|496.6|496|496.7|496.1|496.7|496.1|496.5|495.9|272
1597314900000|2020-08-13 10:35:00|496.5|495.9|496.2|495.6|496.5|495.9|495.9|495.3|118
1597315200000|2020-08-13 10:40:00|496|495.4|496|495.4|496|495.4|495.9|495.3|11
1597315500000|2020-08-13 10:45:00|495.9|495.3|495.2|494.6|496|495.4|495|494.4|132
1597315800000|2020-08-13 10:50:00|495.3|494.7|495.2|494.6|495.4|494.8|495|494.4|67
1597316100000|2020-08-13 10:55:00|495|494.4|495|494.4|495|494.4|494.7|494.1|149
1597316400000|2020-08-13 11:00:00|494.9|494.3|495.2|494.6|495.2|494.6|494.8|494.2|58
1597316700000|2020-08-13 11:05:00|495.4|494.8|495.5|494.9|495.7|495.1|495|494.4|146
1597317000000|2020-08-13 11:10:00|495.4|494.8|495|494.4|495.5|494.9|494.9|494.3|43
1597317300000|2020-08-13 11:15:00|495.2|494.6|495.2|494.6|495.2|494.6|494.7|494.1|30
1597317600000|2020-08-13 11:20:00|495.1|494.5|496|495.4|496|495.4|495|494.4|49
1597317900000|2020-08-13 11:25:00|496.2|495.6|495.8|495.2|496.2|495.6|495.7|495.1|97
1597318200000|2020-08-13 11:30:00|495.7|495.1|496|495.4|496|495.4|495.5|494.9|39
1597318500000|2020-08-13 11:35:00|495.9|495.3|495.5|494.9|496.1|495.5|495.5|494.9|24
1597318800000|2020-08-13 11:40:00|495.6|495|495.2|494.6|495.6|495|495.2|494.6|24
1597319100000|2020-08-13 11:45:00|495.3|494.7|495.3|494.7|495.4|494.8|495.2|494.6|4
1597319400000|2020-08-13 11:50:00|495.2|494.6|495.8|495.2|495.8|495.2|495|494.4|105
1597319700000|2020-08-13 11:55:00|496|495.4|496.1|495.5|496.1|495.5|495.8|495.2|60
1597320000000|2020-08-13 12:00:00|496.2|495.6|496.2|495.6|496.4|495.8|495.9|495.3|47
1597320300000|2020-08-13 12:05:00|496.3|495.7|495.7|495.1|496.3|495.7|495.6|495|118
1597320600000|2020-08-13 12:10:00|495.8|495.2|496.5|495.9|496.7|496.1|495.7|495.1|112
1597320900000|2020-08-13 12:15:00|496.6|496|496.7|496.1|496.8|496.2|496.5|495.9|54
1597321200000|2020-08-13 12:20:00|496.6|496|496|495.4|496.6|496|495.8|495.2|128
1597321500000|2020-08-13 12:25:00|496.1|495.5|495.3|494.7|496.1|495.5|495.3|494.7|33
1597321800000|2020-08-13 12:30:00|495.4|494.8|496|495.4|496|495.4|495.4|494.8|132
1597322100000|2020-08-13 12:35:00|495.9|495.3|495.6|495|496|495.4|495.6|495|58
1597322400000|2020-08-13 12:40:00|495.5|494.9|495.1|494.5|495.7|495.1|494.9|494.3|261
1597325400000|2020-08-13 13:30:00|494.9|494.3|495.1|494.5|497.1|496.5|494.4|493.8|1447
1597325700000|2020-08-13 13:35:00|495|494.4|494.5|493.9|495.1|494.5|494.2|493.6|708
1597326000000|2020-08-13 13:40:00|494.4|493.8|495|494.4|495.3|494.7|494|493.4|578
1597326300000|2020-08-13 13:45:00|494.8|494.2|495.5|494.9|495.9|495.3|494.5|493.9|584
1597326600000|2020-08-13 13:50:00|495.6|495|497.1|496.5|497.5|496.9|495.5|494.9|792
1597326900000|2020-08-13 13:55:00|497|496.4|496.9|496.3|497.4|496.8|496.8|496.2|294
1597327200000|2020-08-13 14:00:00|496.8|496.2|497.3|496.7|497.5|496.9|496.5|495.9|720
1597327500000|2020-08-13 14:05:00|497.5|496.9|498.5|497.9|498.8|498.2|497.5|496.9|491
1597327800000|2020-08-13 14:10:00|498.6|498|499.1|498.5|499.9|499.3|498.5|497.9|915
1597328100000|2020-08-13 14:15:00|499.3|498.7|499|498.4|499.3|498.7|498.5|497.9|308
1597328400000|2020-08-13 14:20:00|499.1|498.5|500.9|500.3|501|500.4|499.1|498.5|1154
1597328700000|2020-08-13 14:25:00|500.8|500.2|501|500.4|501.6|501|500.8|500.2|1737
1597329000000|2020-08-13 14:30:00|500.8|500.2|501.3|500.7|501.3|500.7|500.5|499.9|601
1597329300000|2020-08-13 14:35:00|501.4|500.8|500.8|500.2|501.4|500.8|500.3|499.7|423
1597329600000|2020-08-13 14:40:00|500.9|500.3|500.4|499.8|500.9|500.3|499.6|499|888
1597329900000|2020-08-13 14:45:00|500.5|499.9|500.3|499.7|500.6|500|500.1|499.5|340
1597330200000|2020-08-13 14:50:00|500.4|499.8|501.2|500.6|501.3|500.7|500.4|499.8|525
1597330500000|2020-08-13 14:55:00|501.3|500.7|501.3|500.7|502.3|501.7|501.1|500.5|482
1597330800000|2020-08-13 15:00:00|501.1|500.5|502|501.4|502|501.4|501|500.4|315
1597331100000|2020-08-13 15:05:00|501.9|501.3|502.1|501.5|502.3|501.7|501.9|501.3|311
1597331400000|2020-08-13 15:10:00|502|501.4|501.4|500.8|502.1|501.5|501.3|500.7|561
1597331700000|2020-08-13 15:15:00|501.3|500.7|502.3|501.7|502.4|501.8|501.3|500.7|502
1597332000000|2020-08-13 15:20:00|502.4|501.8|502.6|502|503.3|502.7|502.3|501.7|734
1597332300000|2020-08-13 15:25:00|502.5|501.9|502.6|502|503.3|502.7|502.4|501.8|712
1597332600000|2020-08-13 15:30:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|1091
1597332900000|2020-08-13 15:35:00|502.6|502|502.9|502.3|503|502.4|502.6|502|568
1597333200000|2020-08-13 15:40:00|503|502.4|502.5|501.9|503.1|502.5|501.9|501.3|1565
1597333500000|2020-08-13 15:45:00|502.4|501.8|503.3|502.7|503.4|502.8|502|501.4|424
1597333800000|2020-08-13 15:50:00|503.4|502.8|504.9|504.3|504.9|504.3|502.9|502.3|1056
1597334100000|2020-08-13 15:55:00|504.7|504.1|504.8|504.2|505.5|504.9|504.4|503.8|1113
1597334400000|2020-08-13 16:00:00|504.7|504.1|503.4|502.8|504.8|504.2|503|502.4|559
1597334700000|2020-08-13 16:05:00|503.5|502.9|503.5|502.9|504.3|503.7|503.3|502.7|362
1597335000000|2020-08-13 16:10:00|503.4|502.8|503.3|502.7|504|503.4|503.1|502.5|399
1597335300000|2020-08-13 16:15:00|503.5|502.9|503.3|502.7|503.8|503.2|503.1|502.5|334
1597335600000|2020-08-13 16:20:00|503.5|502.9|503|502.4|503.8|503.2|503|502.4|218
1597335900000|2020-08-13 16:25:00|502.8|502.2|502.8|502.2|503.2|502.6|502.5|501.9|504
1597336200000|2020-08-13 16:30:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|319
1597336500000|2020-08-13 16:35:00|502.8|502.2|503.3|502.7|503.6|503|502.8|502.2|489
1597336800000|2020-08-13 16:40:00|503.1|502.5|503.3|502.7|503.3|502.7|503|502.4|231
1597337100000|2020-08-13 16:45:00|503.4|502.8|503.8|503.2|503.8|503.2|503.3|502.7|247
1597337400000|2020-08-13 16:50:00|503.7|503.1|503.8|503.2|504|503.4|503.4|502.8|285
1597337700000|2020-08-13 16:55:00|503.9|503.3|504|503.4|504.3|503.7|503.9|503.3|169
1597338000000|2020-08-13 17:00:00|503.9|503.3|503.5|502.9|504|503.4|503.3|502.7|203
1597338300000|2020-08-13 17:05:00|503.3|502.7|502.5|501.9|503.5|502.9|502.3|501.7|456
1597338600000|2020-08-13 17:10:00|502.9|502.3|503.4|502.8|503.5|502.9|502.9|502.3|405
1597338900000|2020-08-13 17:15:00|503.3|502.7|502.9|502.3|503.3|502.7|502.9|502.3|259
1597339200000|2020-08-13 17:20:00|502.8|502.2|502.9|502.3|502.9|502.3|502.6|502|656
1597339500000|2020-08-13 17:25:00|502.6|502|502.1|501.5|502.9|502.3|502.1|501.5|548
1597339800000|2020-08-13 17:30:00|501.9|501.3|502.1|501.5|502.5|501.9|501.8|501.2|363
1597340100000|2020-08-13 17:35:00|501.9|501.3|502.1|501.5|502.1|501.5|501.9|501.3|284
1597340400000|2020-08-13 17:40:00|502.3|501.7|502.4|501.8|502.4|501.8|502.1|501.5|1847
1597340700000|2020-08-13 17:45:00|502.3|501.7|502.3|501.7|502.6|502|502.3|501.7|631
1597341000000|2020-08-13 17:50:00|502.4|501.8|502.3|501.7|502.5|501.9|501.7|501.1|746
1597341300000|2020-08-13 17:55:00|502.1|501.5|502|501.4|502.3|501.7|501.9|501.3|149
1597341600000|2020-08-13 18:00:00|502.1|501.5|502.8|502.2|503|502.4|502.1|501.5|348
1597341900000|2020-08-13 18:05:00|502.6|502|503.4|502.8|503.9|503.3|502.3|501.7|2143
1597342200000|2020-08-13 18:10:00|503.6|503|501.4|500.8|503.9|503.3|501.4|500.8|3906
1597342500000|2020-08-13 18:15:00|501.3|500.7|500.6|500|501.4|500.8|500.4|499.8|2016
1597363200000|2020-08-14 00:00:00|499.7|499.1|499.5|498.9|500.4|499.8|498.9|498.3|877
1597363500000|2020-08-14 00:05:00|499.4|498.8|499.8|499.2|499.8|499.2|499.3|498.7|44
1597363800000|2020-08-14 00:10:00|499.9|499.3|499.8|499.2|500.1|499.5|499.6|499|83
1597364100000|2020-08-14 00:15:00|499.7|499.1|499.8|499.2|499.8|499.2|499.7|499.1|18
1597364400000|2020-08-14 00:20:00|499.7|499.1|499.6|499|499.8|499.2|499.4|498.8|66
1597364700000|2020-08-14 00:25:00|499.8|499.2|499.6|499|499.8|499.2|499.3|498.7|58
1597365000000|2020-08-14 00:30:00|499.4|498.8|499.6|499|499.6|499|499.3|498.7|17
1597365300000|2020-08-14 00:35:00|499.8|499.2|499.7|499.1|499.8|499.2|499.6|499|44
1597365600000|2020-08-14 00:40:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|14
1597365900000|2020-08-14 00:45:00|499.8|499.2|499.9|499.3|499.9|499.3|499.7|499.1|23
1597366200000|2020-08-14 00:50:00|500|499.4|499.9|499.3|500|499.4|499.7|499.1|37
1597366500000|2020-08-14 00:55:00|500|499.4|500.1|499.5|500.1|499.5|500|499.4|9
1597366800000|2020-08-14 01:00:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|31
1597367100000|2020-08-14 01:05:00|500.4|499.8|500.2|499.6|500.6|500|500.2|499.6|31
1597367400000|2020-08-14 01:10:00|500.3|499.7|500.4|499.8|500.5|499.9|500.2|499.6|20
1597367700000|2020-08-14 01:15:00|500.3|499.7|500.3|499.7|500.4|499.8|500.2|499.6|29
1597368000000|2020-08-14 01:20:00|500.2|499.6|499.7|499.1|500.3|499.7|499.7|499.1|57
1597368300000|2020-08-14 01:25:00|499.8|499.2|499.9|499.3|499.9|499.3|499.7|499.1|15
1597368600000|2020-08-14 01:30:00|||||||||2
1597368900000|2020-08-14 01:35:00|||||||||7
1597369200000|2020-08-14 01:40:00|||||||||3
1597369500000|2020-08-14 01:45:00|500|499.4|500.3|499.7|500.3|499.7|500|499.4|12
1597369800000|2020-08-14 01:50:00|500.2|499.6|500.1|499.5|500.2|499.6|500.1|499.5|4
1597370100000|2020-08-14 01:55:00|500.2|499.6|499.9|499.3|500.2|499.6|499.8|499.2|15
1597370400000|2020-08-14 02:00:00|499.7|499.1|499.9|499.3|499.9|499.3|499.7|499.1|219
1597370700000|2020-08-14 02:05:00|500|499.4|500|499.4|500|499.4|500|499.4|5
1597371000000|2020-08-14 02:10:00|499.8|499.2|499.7|499.1|500|499.4|499.7|499.1|23
1597371300000|2020-08-14 02:15:00|499.8|499.2|499.9|499.3|500|499.4|499.8|499.2|8
1597371600000|2020-08-14 02:20:00|500|499.4|499.9|499.3|500|499.4|499.9|499.3|3
1597371900000|2020-08-14 02:25:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|8
1597372200000|2020-08-14 02:30:00|499.8|499.2|499.9|499.3|500|499.4|499.8|499.2|12
1597372500000|2020-08-14 02:35:00|500|499.4|499.9|499.3|500|499.4|499.9|499.3|13
1597373100000|2020-08-14 02:45:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|4
1597373400000|2020-08-14 02:50:00|500|499.4|499.9|499.3|500|499.4|499.9|499.3|0
1597373700000|2020-08-14 02:55:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|10
1597374000000|2020-08-14 03:00:00|500|499.4|500|499.4|500|499.4|500|499.4|0
1597374300000|2020-08-14 03:05:00|499.9|499.3|500|499.4|500|499.4|499.9|499.3|2
1597374600000|2020-08-14 03:10:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|16
1597374900000|2020-08-14 03:15:00|499.8|499.2|499.8|499.2|499.8|499.2|499.7|499.1|5
1597375200000|2020-08-14 03:20:00|500|499.4|500|499.4|500|499.4|499.9|499.3|2
1597375500000|2020-08-14 03:25:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|0
1597375800000|2020-08-14 03:30:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|11
1597376100000|2020-08-14 03:35:00|||||||||4
1597376400000|2020-08-14 03:40:00|499.8|499.2|499.8|499.2|500.1|499.5|499.8|499.2|21
1597376700000|2020-08-14 03:45:00|499.9|499.3|499.8|499.2|500|499.4|499.8|499.2|13
1597377000000|2020-08-14 03:50:00|499.7|499.1|500|499.4|500|499.4|499.7|499.1|2
1597377600000|2020-08-14 04:00:00|||||||||2
1597377900000|2020-08-14 04:05:00|||||||||1
1597378200000|2020-08-14 04:10:00|500.1|499.5|500|499.4|500.2|499.6|500|499.4|8
1597378500000|2020-08-14 04:15:00|||||||||7
1597378800000|2020-08-14 04:20:00|500.2|499.6|500|499.4|500.2|499.6|500|499.4|1
1597379100000|2020-08-14 04:25:00|||||||||3
1597379400000|2020-08-14 04:30:00|500.1|499.5|500|499.4|500.2|499.6|500|499.4|1
1597379700000|2020-08-14 04:35:00|||||||||1
1597380000000|2020-08-14 04:40:00|||||||||1
1597380300000|2020-08-14 04:45:00|||||||||4
1597380600000|2020-08-14 04:50:00|500.2|499.6|500.2|499.6|500.2|499.6|500.2|499.6|6
1597380900000|2020-08-14 04:55:00|500.4|499.8|500.2|499.6|500.5|499.9|500.2|499.6|16
1597381200000|2020-08-14 05:00:00|500.3|499.7|500.5|499.9|500.5|499.9|500.2|499.6|19
1597381500000|2020-08-14 05:05:00|500.6|500|500.5|499.9|500.6|500|500.5|499.9|3
1597381800000|2020-08-14 05:10:00|500.7|500.1|500.7|500.1|500.8|500.2|500.7|500.1|10
1597382100000|2020-08-14 05:15:00|500.8|500.2|501|500.4|501|500.4|500.8|500.2|8
1597382400000|2020-08-14 05:20:00|501.1|500.5|501.1|500.5|501.1|500.5|501.1|500.5|7
1597382700000|2020-08-14 05:25:00|501.2|500.6|501.2|500.6|501.3|500.7|501.2|500.6|61
1597383000000|2020-08-14 05:30:00|501|500.4|501.2|500.6|501.2|500.6|501|500.4|26
1597383300000|2020-08-14 05:35:00|501|500.4|501|500.4|501|500.4|501|500.4|6
1597383600000|2020-08-14 05:40:00|||||||||6
1597383900000|2020-08-14 05:45:00|||||||||1
1597384200000|2020-08-14 05:50:00|||||||||12
1597384500000|2020-08-14 05:55:00|||||||||4
1597384800000|2020-08-14 06:00:00|500.7|500.1|501|500.4|501|500.4|500.7|500.1|25
1597385100000|2020-08-14 06:05:00|500.9|500.3|500.7|500.1|500.9|500.3|500.7|500.1|15
1597385400000|2020-08-14 06:10:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|59
1597385700000|2020-08-14 06:15:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|4
1597386000000|2020-08-14 06:20:00|500.7|500.1|499.9|499.3|500.7|500.1|499.9|499.3|42
1597386300000|2020-08-14 06:25:00|500|499.4|500.2|499.6|500.2|499.6|500|499.4|36
1597386600000|2020-08-14 06:30:00|500.4|499.8|500.3|499.7|500.5|499.9|500.2|499.6|21
1597386900000|2020-08-14 06:35:00|500.4|499.8|501|500.4|501.2|500.6|500.4|499.8|59
1597387200000|2020-08-14 06:40:00|501.2|500.6|501|500.4|501.5|500.9|501|500.4|40
1597387500000|2020-08-14 06:45:00|501.1|500.5|501|500.4|501.4|500.8|501|500.4|43
1597387800000|2020-08-14 06:50:00|500.9|500.3|501|500.4|501.2|500.6|500.9|500.3|27
1597388100000|2020-08-14 06:55:00|||||||||3
1597388400000|2020-08-14 07:00:00|501.2|500.6|500.5|499.9|501.2|500.6|500.4|499.8|59
1597388700000|2020-08-14 07:05:00|500.4|499.8|500.4|499.8|500.5|499.9|500.2|499.6|40
1597389000000|2020-08-14 07:10:00|500.5|499.9|499.9|499.3|500.5|499.9|499.6|499|403
1597389300000|2020-08-14 07:15:00|499.8|499.2|500.1|499.5|500.1|499.5|499.8|499.2|14
1597389600000|2020-08-14 07:20:00|500.2|499.6|500.1|499.5|500.2|499.6|500.1|499.5|18
1597389900000|2020-08-14 07:25:00|500|499.4|500.2|499.6|500.3|499.7|499.6|499|43
1597390200000|2020-08-14 07:30:00|500|499.4|499.9|499.3|500|499.4|499.8|499.2|28
1597390800000|2020-08-14 07:40:00|499.6|499|499.6|499|499.9|499.3|499.6|499|30
1597391100000|2020-08-14 07:45:00|499.4|498.8|499.4|498.8|499.6|499|499.4|498.8|42
1597391400000|2020-08-14 07:50:00|499.5|498.9|499.4|498.8|499.5|498.9|499.1|498.5|24
1597391700000|2020-08-14 07:55:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|22
1597392000000|2020-08-14 08:00:00|498.9|498.3|499|498.4|499|498.4|498.7|498.1|43
1597392300000|2020-08-14 08:05:00|499.1|498.5|498.9|498.3|499.2|498.6|498.9|498.3|8
1597392600000|2020-08-14 08:10:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|9
1597392900000|2020-08-14 08:15:00|499|498.4|499.3|498.7|499.4|498.8|498.9|498.3|68
1597393200000|2020-08-14 08:20:00|499.2|498.6|499.7|499.1|499.7|499.1|499.2|498.6|39
1597393500000|2020-08-14 08:25:00|499.8|499.2|499.3|498.7|499.8|499.2|499.3|498.7|23
1597393800000|2020-08-14 08:30:00|499.4|498.8|499.1|498.5|499.4|498.8|499.1|498.5|18
1597394100000|2020-08-14 08:35:00|499.2|498.6|499.1|498.5|499.4|498.8|499.1|498.5|11
1597394400000|2020-08-14 08:40:00|499.2|498.6|499.5|498.9|499.5|498.9|499|498.4|72
1597394700000|2020-08-14 08:45:00|499.4|498.8|499.6|499|499.7|499.1|498.9|498.3|93
1597395000000|2020-08-14 08:50:00|499.5|498.9|499.5|498.9|499.5|498.9|499.1|498.5|74
1597395300000|2020-08-14 08:55:00|499.7|499.1|499.7|499.1|499.8|499.2|499.7|499.1|24
1597395600000|2020-08-14 09:00:00|499.6|499|499.7|499.1|499.7|499.1|499.5|498.9|127
1597395900000|2020-08-14 09:05:00|499.8|499.2|499.9|499.3|499.9|499.3|499.7|499.1|33
1597396200000|2020-08-14 09:10:00|499.8|499.2|499.8|499.2|499.9|499.3|499.7|499.1|4
1597396500000|2020-08-14 09:15:00|499.9|499.3|499.7|499.1|499.9|499.3|499.7|499.1|3
1597396800000|2020-08-14 09:20:00|499.6|499|499.5|498.9|499.6|499|499.5|498.9|15
1597397100000|2020-08-14 09:25:00|499.6|499|499.5|498.9|499.7|499.1|499.5|498.9|4
1597397400000|2020-08-14 09:30:00|499.6|499|499.4|498.8|499.6|499|499.4|498.8|17
1597397700000|2020-08-14 09:35:00|499.3|498.7|499.3|498.7|499.4|498.8|499.2|498.6|40
1597398000000|2020-08-14 09:40:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|10
1597398300000|2020-08-14 09:45:00|499.3|498.7|499.7|499.1|499.8|499.2|499.3|498.7|23
1597398600000|2020-08-14 09:50:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|17
1597398900000|2020-08-14 09:55:00|499.6|499|499.8|499.2|499.8|499.2|499.5|498.9|19
1597399200000|2020-08-14 10:00:00|500|499.4|499.8|499.2|500|499.4|499.8|499.2|18
1597399500000|2020-08-14 10:05:00|||||||||21
1597399800000|2020-08-14 10:10:00|499.6|499|499.9|499.3|500.1|499.5|499.6|499|70
1597400100000|2020-08-14 10:15:00|499.8|499.2|500.5|499.9|500.5|499.9|499.8|499.2|322
1597400400000|2020-08-14 10:20:00|500.7|500.1|500.5|499.9|500.8|500.2|500.5|499.9|41
1597400700000|2020-08-14 10:25:00|500.8|500.2|501.3|500.7|501.3|500.7|500.8|500.2|776
1597401000000|2020-08-14 10:30:00|501.4|500.8|501.3|500.7|501.5|500.9|501.3|500.7|123
1597401300000|2020-08-14 10:35:00|501.4|500.8|502.1|501.5|502.1|501.5|501.1|500.5|186
1597401600000|2020-08-14 10:40:00|502|501.4|502.3|501.7|502.3|501.7|502|501.4|42
1597401900000|2020-08-14 10:45:00|502.2|501.6|501.8|501.2|502.3|501.7|501.5|500.9|173
1597402200000|2020-08-14 10:50:00|501.9|501.3|502|501.4|502|501.4|501.9|501.3|26
1597402500000|2020-08-14 10:55:00|502.1|501.5|502.3|501.7|502.3|501.7|502|501.4|80
1597402800000|2020-08-14 11:00:00|||||||||3
1597403100000|2020-08-14 11:05:00|502|501.4|501.8|501.2|502.1|501.5|501.8|501.2|88
1597403400000|2020-08-14 11:10:00|||||||||42
1597403700000|2020-08-14 11:15:00|501.5|500.9|501.5|500.9|501.5|500.9|501.5|500.9|11
1597404000000|2020-08-14 11:20:00|501.6|501|501.6|501|501.8|501.2|501.5|500.9|62
1597404300000|2020-08-14 11:25:00|501.5|500.9|501.6|501|501.8|501.2|501.4|500.8|29
1597404600000|2020-08-14 11:30:00|501.7|501.1|502.3|501.7|502.3|501.7|501.6|501|41
1597404900000|2020-08-14 11:35:00|502.5|501.9|502.4|501.8|502.9|502.3|502.4|501.8|68
1597405200000|2020-08-14 11:40:00|502.3|501.7|502.4|501.8|502.4|501.8|502.1|501.5|151
1597405500000|2020-08-14 11:45:00|502.5|501.9|502.8|502.2|502.9|502.3|502.5|501.9|36
1597405800000|2020-08-14 11:50:00|502.5|501.9|502.8|502.2|502.9|502.3|502.5|501.9|46
1597406100000|2020-08-14 11:55:00|502.7|502.1|501.8|501.2|502.8|502.2|501.8|501.2|644
1597406400000|2020-08-14 12:00:00|502|501.4|502|501.4|502|501.4|501.8|501.2|45
1597406700000|2020-08-14 12:05:00|501.8|501.2|501.8|501.2|502|501.4|501.8|501.2|88
1597407000000|2020-08-14 12:10:00|501.7|501.1|502|501.4|502|501.4|501.7|501.1|98
1597407300000|2020-08-14 12:15:00|502.1|501.5|502.5|501.9|502.5|501.9|502.1|501.5|49
1597407600000|2020-08-14 12:20:00|502.3|501.7|501.8|501.2|502.3|501.7|501.5|500.9|65
1597407900000|2020-08-14 12:25:00|501.9|501.3|502.2|501.6|502.3|501.7|501.8|501.2|24
1597408200000|2020-08-14 12:30:00|502.1|501.5|502.6|502|502.7|502.1|502.1|501.5|63
1597408500000|2020-08-14 12:35:00|502.5|501.9|502.6|502|502.7|502.1|502.3|501.7|102
1597408800000|2020-08-14 12:40:00|502.7|502.1|502.7|502.1|502.8|502.2|502.4|501.8|174
1597411800000|2020-08-14 13:30:00|502.6|502|504.7|504.1|504.8|504.2|502.6|502|3055
1597412100000|2020-08-14 13:35:00|504.8|504.2|506.9|506.3|507.3|506.7|503.9|503.3|1404
1597412400000|2020-08-14 13:40:00|507|506.4|508.4|507.8|508.5|507.9|506.7|506.1|2018
1597412700000|2020-08-14 13:45:00|508.3|507.7|508.6|508|509|508.4|507.6|507|892
1597413000000|2020-08-14 13:50:00|508.4|507.8|509.1|508.5|509.3|508.7|508.4|507.8|867
1597413300000|2020-08-14 13:55:00|508.9|508.3|510.6|510|510.9|510.3|508.4|507.8|4627
1597413600000|2020-08-14 14:00:00|510.8|510.2|509.5|508.9|510.9|510.3|509.3|508.7|1024
1597413900000|2020-08-14 14:05:00|509.7|509.1|510|509.4|510.3|509.7|509.3|508.7|1185
1597414200000|2020-08-14 14:10:00|510.3|509.7|509.5|508.9|510.5|509.9|509.5|508.9|848
1597414500000|2020-08-14 14:15:00|509.4|508.8|509.4|508.8|509.5|508.9|508|507.4|1099
1597414800000|2020-08-14 14:20:00|509.5|508.9|508.9|508.3|509.8|509.2|508.4|507.8|571
1597415100000|2020-08-14 14:25:00|509.3|508.7|508.2|507.6|509.9|509.3|508|507.4|643
1597415400000|2020-08-14 14:30:00|508.1|507.5|508.7|508.1|509|508.4|507.5|506.9|1179
1597415700000|2020-08-14 14:35:00|508.8|508.2|509|508.4|509.5|508.9|508.7|508.1|405
1597416000000|2020-08-14 14:40:00|508.9|508.3|509.3|508.7|509.8|509.2|508|507.4|879
1597416300000|2020-08-14 14:45:00|509.5|508.9|510.1|509.5|510.3|509.7|509.5|508.9|398
1597416600000|2020-08-14 14:50:00|510|509.4|510|509.4|510.5|509.9|509.5|508.9|351
1597416900000|2020-08-14 14:55:00|509.8|509.2|511.5|510.9|511.7|511.1|509.8|509.2|1150
1597417200000|2020-08-14 15:00:00|511.4|510.8|511.9|511.3|512.1|511.5|510.7|510.1|1020
1597417500000|2020-08-14 15:05:00|511.8|511.2|511.8|511.2|512|511.4|511.5|510.9|395
1597417800000|2020-08-14 15:10:00|511.6|511|511.8|511.2|511.8|511.2|511.5|510.9|302
1597418100000|2020-08-14 15:15:00|511.7|511.1|511.8|511.2|511.8|511.2|511.2|510.6|308
1597418400000|2020-08-14 15:20:00|511.7|511.1|511|510.4|511.8|511.2|510.5|509.9|353
1597418700000|2020-08-14 15:25:00|510.9|510.3|511.8|511.2|511.8|511.2|510.9|510.3|410
1597419000000|2020-08-14 15:30:00|511.7|511.1|512.5|511.9|512.5|511.9|511.3|510.7|722
1597419300000|2020-08-14 15:35:00|512.3|511.7|512.2|511.6|512.3|511.7|512.1|511.5|425
1597419600000|2020-08-14 15:40:00|512.1|511.5|510.9|510.3|512.2|511.6|510.8|510.2|451
1597419900000|2020-08-14 15:45:00|510.8|510.2|509.6|509|511|510.4|509.6|509|653
1597420200000|2020-08-14 15:50:00|509.5|508.9|509.3|508.7|509.8|509.2|509|508.4|1461
1597420500000|2020-08-14 15:55:00|509.5|508.9|509.6|509|510|509.4|509|508.4|327
1597420800000|2020-08-14 16:00:00|509.7|509.1|510|509.4|510.3|509.7|509.7|509.1|432
1597421100000|2020-08-14 16:05:00|509.8|509.2|509.8|509.2|510.3|509.7|509.8|509.2|402
1597421400000|2020-08-14 16:10:00|510|509.4|509.9|509.3|510|509.4|509.8|509.2|265
1597421700000|2020-08-14 16:15:00|509.8|509.2|509.3|508.7|510|509.4|509.3|508.7|233
1597422000000|2020-08-14 16:20:00|509.4|508.8|509.5|508.9|509.5|508.9|509.3|508.7|174
1597422300000|2020-08-14 16:25:00|509.4|508.8|510.9|510.3|511|510.4|509.4|508.8|442
1597422600000|2020-08-14 16:30:00|510.7|510.1|510.3|509.7|510.8|510.2|510|509.4|1658
1597422900000|2020-08-14 16:35:00|510.4|509.8|509|508.4|510.4|509.8|508.8|508.2|556
1597423200000|2020-08-14 16:40:00|508.9|508.3|509.3|508.7|509.3|508.7|508.9|508.3|1020
1597423500000|2020-08-14 16:45:00|509.2|508.6|509.3|508.7|509.9|509.3|509|508.4|461
1597423800000|2020-08-14 16:50:00|509.4|508.8|509.2|508.6|509.9|509.3|509|508.4|194
1597424100000|2020-08-14 16:55:00|508.9|508.3|508.8|508.2|508.9|508.3|508.7|508.1|284
1597424400000|2020-08-14 17:00:00|508.7|508.1|509.3|508.7|509.5|508.9|508.5|507.9|693
1597424700000|2020-08-14 17:05:00|509.5|508.9|509.5|508.9|509.8|509.2|509.4|508.8|395
1597425000000|2020-08-14 17:10:00|509.3|508.7|509.2|508.6|509.5|508.9|509|508.4|1178
1597425300000|2020-08-14 17:15:00|509.1|508.5|508.9|508.3|509.2|508.6|508.6|508|233
1597425600000|2020-08-14 17:20:00|508.7|508.1|508.4|507.8|508.9|508.3|508.4|507.8|239
1597425900000|2020-08-14 17:25:00|508.3|507.7|508.4|507.8|508.8|508.2|508|507.4|1539
1597426200000|2020-08-14 17:30:00|508.7|508.1|508.7|508.1|508.9|508.3|508.4|507.8|571
1597426500000|2020-08-14 17:35:00|508.6|508|508.4|507.8|509|508.4|507.8|507.2|409
1597426800000|2020-08-14 17:40:00|508.3|507.7|507|506.4|508.4|507.8|506.5|505.9|491
1597427100000|2020-08-14 17:45:00|506.9|506.3|506|505.4|507.2|506.6|505.8|505.2|1188
1597427400000|2020-08-14 17:50:00|506.1|505.5|506.8|506.2|507.1|506.5|506.1|505.5|478
1597427700000|2020-08-14 17:55:00|506.6|506|505.7|505.1|506.6|506|505.6|505|711
1597428000000|2020-08-14 18:00:00|506.1|505.5|505.3|504.7|506.4|505.8|505.3|504.7|440
1597428300000|2020-08-14 18:05:00|505.6|505|505.8|505.2|506.4|505.8|505.6|505|756
1597428600000|2020-08-14 18:10:00|505.7|505.1|505.6|505|505.9|505.3|504.7|504.1|2922
1597428900000|2020-08-14 18:15:00|505.7|505.1|505.3|504.7|506.1|505.5|505.2|504.6|862
1597622400000|2020-08-17 00:00:00|506.2|505.6|507.8|507.2|507.8|507.2|505.5|504.9|1417
1597622700000|2020-08-17 00:05:00|507.7|507.1|508.6|508|508.6|508|507.5|506.9|220
1597623000000|2020-08-17 00:10:00|508.5|507.9|508.6|508|508.6|508|508.4|507.8|45
1597623300000|2020-08-17 00:15:00|508.5|507.9|509.6|509|509.6|509|508.5|507.9|95
1597623600000|2020-08-17 00:20:00|509.5|508.9|508.9|508.3|509.5|508.9|508.8|508.2|119
1597623900000|2020-08-17 00:25:00|508.8|508.2|509.1|508.5|509.1|508.5|508.6|508|75
1597624200000|2020-08-17 00:30:00|509.3|508.7|509.1|508.5|509.6|509|509.1|508.5|39
1597624500000|2020-08-17 00:35:00|509.2|508.6|509|508.4|509.2|508.6|508.9|508.3|48
1597624800000|2020-08-17 00:40:00|508.9|508.3|508.9|508.3|509.2|508.6|508.9|508.3|56
1597625100000|2020-08-17 00:45:00|508.7|508.1|508.7|508.1|508.7|508.1|508.3|507.7|47
1597625400000|2020-08-17 00:50:00|508.6|508|508.7|508.1|508.7|508.1|508.2|507.6|79
1597625700000|2020-08-17 00:55:00|508.4|507.8|509|508.4|509|508.4|508.2|507.6|119
1597626000000|2020-08-17 01:00:00|509.1|508.5|509.2|508.6|509.2|508.6|508.9|508.3|15
1597626300000|2020-08-17 01:05:00|509.1|508.5|509.9|509.3|510.1|509.5|509.1|508.5|103
1597626600000|2020-08-17 01:10:00|509.8|509.2|510.6|510|510.6|510|509.4|508.8|82
1597626900000|2020-08-17 01:15:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|26
1597627200000|2020-08-17 01:20:00|510.6|510|510.8|510.2|510.8|510.2|510.4|509.8|24
1597627500000|2020-08-17 01:25:00|510.7|510.1|510.7|510.1|510.8|510.2|510.4|509.8|17
1597627800000|2020-08-17 01:30:00|510.6|510|510.4|509.8|510.8|510.2|510.4|509.8|18
1597628100000|2020-08-17 01:35:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|11
1597628400000|2020-08-17 01:40:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|5
1597628700000|2020-08-17 01:45:00|510.2|509.6|510.3|509.7|510.4|509.8|510|509.4|17
1597629000000|2020-08-17 01:50:00|510.4|509.8|510.3|509.7|510.4|509.8|510|509.4|12
1597629300000|2020-08-17 01:55:00|510.2|509.6|510.3|509.7|510.3|509.7|510.2|509.6|14
1597629600000|2020-08-17 02:00:00|510.4|509.8|510.5|509.9|510.5|509.9|510.3|509.7|15
1597629900000|2020-08-17 02:05:00|510.4|509.8|510.7|510.1|510.7|510.1|510.4|509.8|7
1597630200000|2020-08-17 02:10:00|510.8|510.2|511|510.4|511|510.4|510.7|510.1|14
1597630500000|2020-08-17 02:15:00|510.9|510.3|511.3|510.7|511.3|510.7|510.9|510.3|42
1597630800000|2020-08-17 02:20:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|43
1597631100000|2020-08-17 02:25:00|511|510.4|511.2|510.6|511.4|510.8|511|510.4|18
1597631400000|2020-08-17 02:30:00|511.3|510.7|511.4|510.8|511.4|510.8|511.2|510.6|12
1597631700000|2020-08-17 02:35:00|511.3|510.7|511.2|510.6|511.3|510.7|510.9|510.3|24
1597632000000|2020-08-17 02:40:00|511.3|510.7|511.3|510.7|511.4|510.8|511.3|510.7|5
1597632300000|2020-08-17 02:45:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|12
1597632600000|2020-08-17 02:50:00|511.3|510.7|511.2|510.6|511.3|510.7|511.2|510.6|13
1597632900000|2020-08-17 02:55:00|511.3|510.7|511.2|510.6|511.3|510.7|511.2|510.6|4
1597633200000|2020-08-17 03:00:00|511.3|510.7|511.6|511|511.6|511|511.2|510.6|37
1597633500000|2020-08-17 03:05:00|511.5|510.9|511.7|511.1|511.7|511.1|511.4|510.8|11
1597633800000|2020-08-17 03:10:00|511.8|511.2|511.7|511.1|511.8|511.2|511.6|511|13
1597634100000|2020-08-17 03:15:00|511.6|511|511.7|511.1|511.8|511.2|511.6|511|4
1597634400000|2020-08-17 03:20:00|511.8|511.2|511.8|511.2|511.8|511.2|511.7|511.1|29
1597634700000|2020-08-17 03:25:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|5
1597635000000|2020-08-17 03:30:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|66
1597635300000|2020-08-17 03:35:00|510.9|510.3|511|510.4|511|510.4|510.8|510.2|52
1597635600000|2020-08-17 03:40:00|511.1|510.5|511.2|510.6|511.3|510.7|511.1|510.5|22
1597635900000|2020-08-17 03:45:00|||||||||5
1597636200000|2020-08-17 03:50:00|||||||||25
1597636500000|2020-08-17 03:55:00|||||||||7
1597636800000|2020-08-17 04:00:00|511.3|510.7|511.3|510.7|511.3|510.7|511.3|510.7|2
1597637100000|2020-08-17 04:05:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|5
1597637400000|2020-08-17 04:10:00|511.3|510.7|511.2|510.6|511.3|510.7|511.2|510.6|4
1597637700000|2020-08-17 04:15:00|||||||||3
1597638000000|2020-08-17 04:20:00|511.4|510.8|511.4|510.8|511.4|510.8|511.3|510.7|1
1597638300000|2020-08-17 04:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|1
1597638600000|2020-08-17 04:30:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|27
1597638900000|2020-08-17 04:35:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|26
1597639200000|2020-08-17 04:40:00|511|510.4|511.1|510.5|511.1|510.5|511|510.4|5
1597639500000|2020-08-17 04:45:00|511|510.4|511|510.4|511|510.4|511|510.4|8
1597639800000|2020-08-17 04:50:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|13
1597640100000|2020-08-17 04:55:00|510.7|510.1|510.7|510.1|510.8|510.2|510.6|510|6
1597640400000|2020-08-17 05:00:00|510.5|509.9|510.7|510.1|510.9|510.3|510.5|509.9|15
1597640700000|2020-08-17 05:05:00|510.8|510.2|510.9|510.3|511|510.4|510.7|510.1|43
1597641000000|2020-08-17 05:10:00|511|510.4|510.9|510.3|511|510.4|510.9|510.3|5
1597641300000|2020-08-17 05:15:00|||||||||4
1597641600000|2020-08-17 05:20:00|510.8|510.2|510.7|510.1|510.8|510.2|510.4|509.8|40
1597641900000|2020-08-17 05:25:00|510.8|510.2|511|510.4|511|510.4|510.8|510.2|550
1597642200000|2020-08-17 05:30:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|6
1597642500000|2020-08-17 05:35:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|20
1597642800000|2020-08-17 05:40:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|17
1597643100000|2020-08-17 05:45:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|14
1597643400000|2020-08-17 05:50:00|510.8|510.2|510.9|510.3|511|510.4|510.8|510.2|5
1597643700000|2020-08-17 05:55:00|510.8|510.2|510.9|510.3|511|510.4|510.8|510.2|4
1597644000000|2020-08-17 06:00:00|511|510.4|511|510.4|511.2|510.6|510.9|510.3|15
1597644300000|2020-08-17 06:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.7|510.1|14
1597644600000|2020-08-17 06:10:00|511|510.4|510.8|510.2|511|510.4|510.8|510.2|11
1597644900000|2020-08-17 06:15:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|9
1597645200000|2020-08-17 06:20:00|511|510.4|510.8|510.2|511|510.4|510.8|510.2|8
1597645500000|2020-08-17 06:25:00|510.7|510.1|510.8|510.2|510.8|510.2|510.7|510.1|8
1597645800000|2020-08-17 06:30:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|19
1597646100000|2020-08-17 06:35:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|28
1597646400000|2020-08-17 06:40:00|||||||||13
1597646700000|2020-08-17 06:45:00|510.6|510|510.6|510|510.6|510|510.6|510|18
1597647000000|2020-08-17 06:50:00|510.3|509.7|510.2|509.6|510.3|509.7|510.1|509.5|21
1597647300000|2020-08-17 06:55:00|510.1|509.5|509.6|509|510.3|509.7|509.6|509|95
1597647600000|2020-08-17 07:00:00|509.7|509.1|510.1|509.5|510.2|509.6|509.7|509.1|40
1597647900000|2020-08-17 07:05:00|509.9|509.3|510.3|509.7|510.3|509.7|509.8|509.2|47
1597648200000|2020-08-17 07:10:00|510.2|509.6|509.9|509.3|510.2|509.6|509.9|509.3|19
1597648500000|2020-08-17 07:15:00|509.7|509.1|509.7|509.1|509.9|509.3|509.7|509.1|27
1597648800000|2020-08-17 07:20:00|509.9|509.3|510.4|509.8|510.4|509.8|509.7|509.1|53
1597649100000|2020-08-17 07:25:00|510.7|510.1|510.4|509.8|510.7|510.1|510.4|509.8|18
1597649400000|2020-08-17 07:30:00|510.2|509.6|510.4|509.8|511|510.4|510.2|509.6|138
1597649700000|2020-08-17 07:35:00|510.3|509.7|509.9|509.3|510.3|509.7|509.9|509.3|19
1597650000000|2020-08-17 07:40:00|509.8|509.2|509.9|509.3|509.9|509.3|509.8|509.2|22
1597650300000|2020-08-17 07:45:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|44
1597650600000|2020-08-17 07:50:00|510.1|509.5|510.2|509.6|510.2|509.6|509.9|509.3|40
1597650900000|2020-08-17 07:55:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|5
1597651200000|2020-08-17 08:00:00|510.4|509.8|509.9|509.3|510.4|509.8|509.8|509.2|61
1597651500000|2020-08-17 08:05:00|||||||||1
1597651800000|2020-08-17 08:10:00|510.1|509.5|510.6|510|510.6|510|510.1|509.5|626
1597652100000|2020-08-17 08:15:00|510.7|510.1|510.6|510|510.7|510.1|510.6|510|8
1597652400000|2020-08-17 08:20:00|||||||||28
1597652700000|2020-08-17 08:25:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|23
1597653000000|2020-08-17 08:30:00|510.8|510.2|511|510.4|511|510.4|510.8|510.2|3
1597653300000|2020-08-17 08:35:00|511.1|510.5|511.8|511.2|511.8|511.2|511|510.4|170
1597653600000|2020-08-17 08:40:00|511.5|510.9|511.3|510.7|511.5|510.9|511.1|510.5|60
1597653900000|2020-08-17 08:45:00|511.2|510.6|511.3|510.7|511.3|510.7|511.1|510.5|15
1597654200000|2020-08-17 08:50:00|511.2|510.6|511|510.4|511.5|510.9|511|510.4|63
1597654500000|2020-08-17 08:55:00|510.9|510.3|510.7|510.1|511|510.4|510.6|510|54
1597654800000|2020-08-17 09:00:00|510.6|510|511|510.4|511|510.4|510.6|510|49
1597655100000|2020-08-17 09:05:00|510.7|510.1|511|510.4|511|510.4|510.6|510|55
1597655400000|2020-08-17 09:10:00|510.9|510.3|510.9|510.3|511|510.4|510.7|510.1|1
1597655700000|2020-08-17 09:15:00|511|510.4|511|510.4|511|510.4|510.9|510.3|2
1597656000000|2020-08-17 09:20:00|510.7|510.1|510.7|510.1|510.7|510.1|510.6|510|94
1597656300000|2020-08-17 09:25:00|511|510.4|510.7|510.1|511|510.4|510.6|510|20
1597656600000|2020-08-17 09:30:00|510.6|510|510.4|509.8|510.6|510|510.2|509.6|28
1597656900000|2020-08-17 09:35:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|12
1597657200000|2020-08-17 09:40:00|510|509.4|510|509.4|510|509.4|510|509.4|13
1597657500000|2020-08-17 09:45:00|510.2|509.6|510.2|509.6|510.2|509.6|510.1|509.5|16
1597657800000|2020-08-17 09:50:00|510.4|509.8|510.5|509.9|510.5|509.9|510.3|509.7|17
1597658100000|2020-08-17 09:55:00|510.3|509.7|510.4|509.8|510.5|509.9|510.3|509.7|3
1597658400000|2020-08-17 10:00:00|510.5|509.9|510.6|510|510.8|510.2|510.4|509.8|26
1597658700000|2020-08-17 10:05:00|510.5|509.9|510.8|510.2|510.8|510.2|510.5|509.9|21
1597659000000|2020-08-17 10:10:00|510.7|510.1|510.4|509.8|510.7|510.1|510.3|509.7|18
1597659300000|2020-08-17 10:15:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|2
1597659600000|2020-08-17 10:20:00|510.4|509.8|510.3|509.7|510.6|510|510.3|509.7|61
1597659900000|2020-08-17 10:25:00|510.4|509.8|510.5|509.9|510.6|510|510.2|509.6|29
1597660200000|2020-08-17 10:30:00|510.2|509.6|510.4|509.8|510.5|509.9|510.2|509.6|34
1597660500000|2020-08-17 10:35:00|510.5|509.9|510.8|510.2|510.9|510.3|510.3|509.7|20
1597660800000|2020-08-17 10:40:00|510.7|510.1|510.3|509.7|510.7|510.1|510.3|509.7|13
1597661100000|2020-08-17 10:45:00|510.4|509.8|510.6|510|510.6|510|510.3|509.7|6
1597661400000|2020-08-17 10:50:00|510.5|509.9|510.3|509.7|510.5|509.9|510.3|509.7|27
1597661700000|2020-08-17 10:55:00|510.6|510|510.3|509.7|510.6|510|510.3|509.7|30
1597662000000|2020-08-17 11:00:00|510.4|509.8|510.3|509.7|510.4|509.8|510.3|509.7|7
1597662300000|2020-08-17 11:05:00|510.5|509.9|510.5|509.9|510.6|510|510.5|509.9|8
1597662600000|2020-08-17 11:10:00|510.4|509.8|510.3|509.7|510.4|509.8|510.3|509.7|19
1597662900000|2020-08-17 11:15:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|35
1597663200000|2020-08-17 11:20:00|510.1|509.5|510.3|509.7|510.3|509.7|510.1|509.5|12
1597663500000|2020-08-17 11:25:00|510.2|509.6|510.3|509.7|510.3|509.7|510.2|509.6|18
1597663800000|2020-08-17 11:30:00|510.2|509.6|510.2|509.6|510.2|509.6|510|509.4|28
1597664100000|2020-08-17 11:35:00|510.3|509.7|510.2|509.6|510.3|509.7|510.2|509.6|31
1597664400000|2020-08-17 11:40:00|510.3|509.7|510.5|509.9|510.7|510.1|510.3|509.7|32
1597664700000|2020-08-17 11:45:00|510.4|509.8|510.5|509.9|510.6|510|510.4|509.8|16
1597665000000|2020-08-17 11:50:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|9
1597665300000|2020-08-17 11:55:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|5
1597665600000|2020-08-17 12:00:00|510.4|509.8|510.3|509.7|510.4|509.8|510.2|509.6|39
1597665900000|2020-08-17 12:05:00|510.2|509.6|510.8|510.2|510.8|510.2|510|509.4|102
1597666200000|2020-08-17 12:10:00|510.9|510.3|511.2|510.6|511.4|510.8|510.8|510.2|87
1597666500000|2020-08-17 12:15:00|511.3|510.7|511.3|510.7|511.3|510.7|511.2|510.6|10
1597666800000|2020-08-17 12:20:00|511.4|510.8|511.3|510.7|511.5|510.9|511.1|510.5|46
1597667100000|2020-08-17 12:25:00|511.2|510.6|511.5|510.9|511.6|511|511.2|510.6|30
1597667400000|2020-08-17 12:30:00|511.6|511|510.7|510.1|511.6|511|510.7|510.1|127
1597667700000|2020-08-17 12:35:00|510.8|510.2|510.9|510.3|511|510.4|510.7|510.1|14
1597668000000|2020-08-17 12:40:00|510.8|510.2|511|510.4|511|510.4|510.5|509.9|54
1597671000000|2020-08-17 13:30:00|511.5|510.9|513.4|512.8|515.5|514.9|511.5|510.9|2463
1597671300000|2020-08-17 13:35:00|513.5|512.9|515.2|514.6|515.4|514.8|512.9|512.3|453
1597671600000|2020-08-17 13:40:00|515|514.4|513.7|513.1|515.1|514.5|513.2|512.6|398
1597671900000|2020-08-17 13:45:00|513.6|513|514.6|514|514.8|514.2|513.5|512.9|2077
1597672200000|2020-08-17 13:50:00|514.8|514.2|514.8|514.2|515.1|514.5|514.5|513.9|164
1597672500000|2020-08-17 13:55:00|515.1|514.5|516.1|515.5|516.1|515.5|514.8|514.2|1763
1597672800000|2020-08-17 14:00:00|516|515.4|517.3|516.7|518.1|517.5|516|515.4|3055
1597673100000|2020-08-17 14:05:00|517.5|516.9|518.1|517.5|518.1|517.5|516.5|515.9|2422
1597673400000|2020-08-17 14:10:00|518.3|517.7|518.6|518|519.1|518.5|518.3|517.7|770
1597673700000|2020-08-17 14:15:00|518.7|518.1|519.7|519.1|520.6|520|518.7|518.1|1429
1597674000000|2020-08-17 14:20:00|519.8|519.2|519.8|519.2|520|519.4|518.8|518.2|1110
1597674300000|2020-08-17 14:25:00|519.7|519.1|518.1|517.5|519.7|519.1|517.5|516.9|554
1597674600000|2020-08-17 14:30:00|518|517.4|517.2|516.6|518.2|517.6|517.1|516.5|1177
1597674900000|2020-08-17 14:35:00|517.3|516.7|518|517.4|518.2|517.6|517.2|516.6|367
1597675200000|2020-08-17 14:40:00|518.2|517.6|519|518.4|519|518.4|518.2|517.6|296
1597675500000|2020-08-17 14:45:00|519.1|518.5|520|519.4|520|519.4|518.9|518.3|346
1597675800000|2020-08-17 14:50:00|519.9|519.3|520.6|520|520.7|520.1|519.9|519.3|369
1597676100000|2020-08-17 14:55:00|520.4|519.8|521.6|521|521.9|521.3|520.4|519.8|514
1597676400000|2020-08-17 15:00:00|521.7|521.1|522.1|521.5|522.6|522|521.6|521|793
1597676700000|2020-08-17 15:05:00|522.2|521.6|521.9|521.3|522.6|522|521.9|521.3|415
1597677000000|2020-08-17 15:10:00|522.1|521.5|521.6|521|522.2|521.6|521.5|520.9|1410
1597677300000|2020-08-17 15:15:00|521.5|520.9|521.9|521.3|522.5|521.9|521.4|520.8|2603
1597677600000|2020-08-17 15:20:00|522|521.4|521.9|521.3|522.2|521.6|521.7|521.1|527
1597677900000|2020-08-17 15:25:00|521.7|521.1|521.1|520.5|522|521.4|521.1|520.5|226
1597678200000|2020-08-17 15:30:00|521|520.4|520.6|520|521.7|521.1|520.6|520|331
1597678500000|2020-08-17 15:35:00|520.5|519.9|520.4|519.8|520.7|520.1|520|519.4|282
1597678800000|2020-08-17 15:40:00|520.5|519.9|521.4|520.8|521.6|521|520.4|519.8|890
1597679100000|2020-08-17 15:45:00|521.5|520.9|521.5|520.9|521.6|521|521|520.4|455
1597679400000|2020-08-17 15:50:00|521.4|520.8|521.7|521.1|521.7|521.1|521.1|520.5|124
1597679700000|2020-08-17 15:55:00|521.6|521|521.5|520.9|521.8|521.2|521.1|520.5|382
1597680000000|2020-08-17 16:00:00|521.6|521|522.5|521.9|522.5|521.9|521.6|521|626
1597680300000|2020-08-17 16:05:00|522.4|521.8|522.4|521.8|522.5|521.9|522.2|521.6|211
1597680600000|2020-08-17 16:10:00|522.5|521.9|522.7|522.1|523|522.4|522.4|521.8|294
1597680900000|2020-08-17 16:15:00|522.9|522.3|522.6|522|523|522.4|522.5|521.9|259
1597681200000|2020-08-17 16:20:00|522.8|522.2|522.9|522.3|522.9|522.3|522.6|522|216
1597681500000|2020-08-17 16:25:00|523.1|522.5|522.6|522|523.1|522.5|522.6|522|211
1597681800000|2020-08-17 16:30:00|522.4|521.8|521.1|520.5|522.5|521.9|520.9|520.3|329
1597682100000|2020-08-17 16:35:00|521.3|520.7|521.8|521.2|521.9|521.3|521.3|520.7|265
1597682400000|2020-08-17 16:40:00|521.6|521|521.8|521.2|521.9|521.3|521.4|520.8|153
1597682700000|2020-08-17 16:45:00|521.9|521.3|522.3|521.7|522.4|521.8|521.9|521.3|149
1597683000000|2020-08-17 16:50:00|522.4|521.8|522.4|521.8|522.5|521.9|522.1|521.5|162
1597683300000|2020-08-17 16:55:00|522.3|521.7|521.9|521.3|522.3|521.7|521.8|521.2|150
1597683600000|2020-08-17 17:00:00|521.8|521.2|521.9|521.3|521.9|521.3|521.6|521|129
1597683900000|2020-08-17 17:05:00|522|521.4|521.8|521.2|522.1|521.5|521.8|521.2|148
1597684200000|2020-08-17 17:10:00|521.7|521.1|521.8|521.2|521.9|521.3|521.6|521|147
1597684500000|2020-08-17 17:15:00|521.7|521.1|521.7|521.1|521.9|521.3|521.6|521|122
1597684800000|2020-08-17 17:20:00|521.9|521.3|521.6|521|522|521.4|521.6|521|327
1597685100000|2020-08-17 17:25:00|521.8|521.2|521.9|521.3|522|521.4|521.8|521.2|231
1597685400000|2020-08-17 17:30:00|521.7|521.1|521.9|521.3|522.1|521.5|521.6|521|663
1597685700000|2020-08-17 17:35:00|521.8|521.2|521.2|520.6|521.9|521.3|521.1|520.5|172
1597686000000|2020-08-17 17:40:00|521.3|520.7|521|520.4|521.3|520.7|520.9|520.3|537
1597686300000|2020-08-17 17:45:00|520.9|520.3|520.9|520.3|521.1|520.5|520.8|520.2|312
1597686600000|2020-08-17 17:50:00|521|520.4|520.5|519.9|521.2|520.6|520.3|519.7|294
1597686900000|2020-08-17 17:55:00|520.7|520.1|520.7|520.1|521|520.4|520.7|520.1|321
1597687200000|2020-08-17 18:00:00|520.8|520.2|521.5|520.9|521.8|521.2|520.7|520.1|651
1597687500000|2020-08-17 18:05:00|521.2|520.6|521.5|520.9|521.7|521.1|520.8|520.2|1187
1597687800000|2020-08-17 18:10:00|521.6|521|522.3|521.7|522.8|522.2|521.4|520.8|2538
1597688100000|2020-08-17 18:15:00|522.2|521.6|522.2|521.6|522.3|521.7|521.7|521.1|797
1597708800000|2020-08-18 00:00:00|522.1|521.5|521.3|520.7|522.2|521.6|521.3|520.7|549
1597709100000|2020-08-18 00:05:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|129
1597709400000|2020-08-18 00:10:00|521.4|520.8|521.3|520.7|521.4|520.8|521.2|520.6|30
1597709700000|2020-08-18 00:15:00|521.2|520.6|521.4|520.8|521.4|520.8|521.2|520.6|7
1597710000000|2020-08-18 00:20:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|3
1597710300000|2020-08-18 00:25:00|521.4|520.8|521.4|520.8|521.4|520.8|521.4|520.8|9
1597710600000|2020-08-18 00:30:00|521.2|520.6|521.2|520.6|521.4|520.8|521.1|520.5|72
1597710900000|2020-08-18 00:35:00|521.3|520.7|521.2|520.6|521.3|520.7|521.1|520.5|28
1597711200000|2020-08-18 00:40:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|7
1597711500000|2020-08-18 00:45:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|37
1597711800000|2020-08-18 00:50:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|6
1597712100000|2020-08-18 00:55:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|2
1597712400000|2020-08-18 01:00:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|13
1597712700000|2020-08-18 01:05:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|35
1597713000000|2020-08-18 01:10:00|521|520.4|521|520.4|521|520.4|521|520.4|0
1597713300000|2020-08-18 01:15:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|7
1597713600000|2020-08-18 01:20:00|520.7|520.1|521|520.4|521.1|520.5|520.7|520.1|4
1597713900000|2020-08-18 01:25:00|521.1|520.5|521.2|520.6|521.3|520.7|521|520.4|19
1597714200000|2020-08-18 01:30:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|4
1597714500000|2020-08-18 01:35:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|1
1597714800000|2020-08-18 01:40:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|14
1597715100000|2020-08-18 01:45:00|521.2|520.6|521.3|520.7|521.3|520.7|521.2|520.6|6
1597715400000|2020-08-18 01:50:00|520.8|520.2|521.1|520.5|521.1|520.5|520.8|520.2|109
1597715700000|2020-08-18 01:55:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|89
1597716000000|2020-08-18 02:00:00|520|519.4|520|519.4|520.3|519.7|520|519.4|47
1597716300000|2020-08-18 02:05:00|519.9|519.3|520.4|519.8|520.4|519.8|519.8|519.2|104
1597716600000|2020-08-18 02:10:00|520.3|519.7|520.1|519.5|520.4|519.8|520.1|519.5|6
1597716900000|2020-08-18 02:15:00|520.2|519.6|520.1|519.5|520.2|519.6|520.1|519.5|6
1597717200000|2020-08-18 02:20:00|520|519.4|519.9|519.3|520.1|519.5|519.9|519.3|11
1597717500000|2020-08-18 02:25:00|519.8|519.2|519.7|519.1|519.9|519.3|519.7|519.1|19
1597717800000|2020-08-18 02:30:00|519.8|519.2|519.5|518.9|519.9|519.3|519.5|518.9|34
1597718100000|2020-08-18 02:35:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|7
1597718400000|2020-08-18 02:40:00|519.6|519|519.7|519.1|519.8|519.2|519.6|519|9
1597718700000|2020-08-18 02:45:00|519.6|519|520|519.4|520|519.4|519.6|519|26
1597719000000|2020-08-18 02:50:00|520.1|519.5|520.1|519.5|520.2|519.6|520.1|519.5|12
1597719300000|2020-08-18 02:55:00|520.3|519.7|520.3|519.7|520.4|519.8|520.3|519.7|12
1597719600000|2020-08-18 03:00:00|520.4|519.8|520.3|519.7|520.4|519.8|520.3|519.7|5
1597719900000|2020-08-18 03:05:00|520.4|519.8|520.5|519.9|520.6|520|520.4|519.8|6
1597720200000|2020-08-18 03:10:00|520.6|520|520.9|520.3|521|520.4|520.5|519.9|22
1597720500000|2020-08-18 03:15:00|521|520.4|521|520.4|521|520.4|520.9|520.3|2
1597720800000|2020-08-18 03:20:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|4
1597721100000|2020-08-18 03:25:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|5
1597721400000|2020-08-18 03:30:00|520.8|520.2|520.9|520.3|521|520.4|520.7|520.1|8
1597721700000|2020-08-18 03:35:00|521|520.4|521|520.4|521|520.4|521|520.4|4
1597722000000|2020-08-18 03:40:00|||||||||1
1597722300000|2020-08-18 03:45:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|8
1597722600000|2020-08-18 03:50:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|0
1597722900000|2020-08-18 03:55:00|521.1|520.5|521.3|520.7|521.6|521|521|520.4|226
1597723200000|2020-08-18 04:00:00|521.4|520.8|521.6|521|521.6|521|521.4|520.8|7
1597723500000|2020-08-18 04:05:00|521.4|520.8|521.4|520.8|521.6|521|521.3|520.7|38
1597723800000|2020-08-18 04:10:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|201
1597724400000|2020-08-18 04:20:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|74
1597725000000|2020-08-18 04:30:00|521.9|521.3|521.9|521.3|521.9|521.3|521.7|521.1|43
1597725600000|2020-08-18 04:40:00|||||||||3
1597725900000|2020-08-18 04:45:00|||||||||2
1597726200000|2020-08-18 04:50:00|||||||||23
1597726500000|2020-08-18 04:55:00|||||||||2
1597726800000|2020-08-18 05:00:00|||||||||165
1597727100000|2020-08-18 05:05:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|38
1597727400000|2020-08-18 05:10:00|522.3|521.7|522.7|522.1|522.7|522.1|522.2|521.6|99
1597727700000|2020-08-18 05:15:00|522.6|522|522.7|522.1|522.7|522.1|522.5|521.9|14
1597728000000|2020-08-18 05:20:00|522.8|522.2|522.4|521.8|522.8|522.2|522.4|521.8|71
1597728300000|2020-08-18 05:25:00|522.5|521.9|521.9|521.3|522.5|521.9|521.9|521.3|24
1597728600000|2020-08-18 05:30:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|15
1597728900000|2020-08-18 05:35:00|522.1|521.5|522.1|521.5|522.3|521.7|522.1|521.5|9
1597729200000|2020-08-18 05:40:00|522.2|521.6|522.2|521.6|522.3|521.7|522.2|521.6|3
1597729500000|2020-08-18 05:45:00|522.3|521.7|522.3|521.7|522.3|521.7|522.2|521.6|2
1597729800000|2020-08-18 05:50:00|522.2|521.6|522|521.4|522.2|521.6|521.9|521.3|7
1597730100000|2020-08-18 05:55:00|521.9|521.3|522|521.4|522|521.4|521.9|521.3|4
1597730400000|2020-08-18 06:00:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|11
1597730700000|2020-08-18 06:05:00|522.3|521.7|522.2|521.6|522.3|521.7|522.2|521.6|8
1597731000000|2020-08-18 06:10:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|22
1597731300000|2020-08-18 06:15:00|||||||||11
1597731600000|2020-08-18 06:20:00|||||||||12
1597731900000|2020-08-18 06:25:00|||||||||4
1597732200000|2020-08-18 06:30:00|521.9|521.3|521|520.4|521.9|521.3|520.9|520.3|96
1597732500000|2020-08-18 06:35:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|18
1597732800000|2020-08-18 06:40:00|520.9|520.3|521.1|520.5|521.3|520.7|520.9|520.3|48
1597733100000|2020-08-18 06:45:00|521|520.4|521|520.4|521.3|520.7|520.8|520.2|38
1597733400000|2020-08-18 06:50:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|18
1597733700000|2020-08-18 06:55:00|521.1|520.5|521|520.4|521.3|520.7|521|520.4|34
1597734000000|2020-08-18 07:00:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|17
1597734300000|2020-08-18 07:05:00|520.8|520.2|519.8|519.2|520.8|520.2|519.8|519.2|198
1597734600000|2020-08-18 07:10:00|519.9|519.3|519.1|518.5|520.1|519.5|519.1|518.5|126
1597734900000|2020-08-18 07:15:00|518.9|518.3|518.8|518.2|519|518.4|518.5|517.9|204
1597735200000|2020-08-18 07:20:00|518.6|518|517.8|517.2|518.6|518|517.8|517.2|50
1597735500000|2020-08-18 07:25:00|517.7|517.1|518.2|517.6|518.5|517.9|517.7|517.1|52
1597735800000|2020-08-18 07:30:00|518.3|517.7|518.5|517.9|518.6|518|518.3|517.7|39
1597736100000|2020-08-18 07:35:00|518.7|518.1|519.3|518.7|519.4|518.8|518.7|518.1|69
1597736400000|2020-08-18 07:40:00|519.1|518.5|518.7|518.1|519.2|518.6|518.5|517.9|46
1597736700000|2020-08-18 07:45:00|518.5|517.9|518.8|518.2|518.8|518.2|518.5|517.9|55
1597737000000|2020-08-18 07:50:00|518.7|518.1|519.3|518.7|519.3|518.7|518.7|518.1|23
1597737300000|2020-08-18 07:55:00|519.4|518.8|520.5|519.9|520.5|519.9|519.4|518.8|178
1597737600000|2020-08-18 08:00:00|520.4|519.8|520|519.4|520.5|519.9|519.8|519.2|57
1597737900000|2020-08-18 08:05:00|520.1|519.5|520.3|519.7|520.8|520.2|520.1|519.5|41
1597738200000|2020-08-18 08:10:00|520.4|519.8|520.5|519.9|520.6|520|520.3|519.7|225
1597738800000|2020-08-18 08:20:00|520.7|520.1|520.9|520.3|521|520.4|520.7|520.1|17
1597739100000|2020-08-18 08:25:00|520.8|520.2|520.7|520.1|521|520.4|520.7|520.1|63
1597739400000|2020-08-18 08:30:00|520.8|520.2|520.2|519.6|520.8|520.2|520.2|519.6|18
1597739700000|2020-08-18 08:35:00|520.3|519.7|520|519.4|520.4|519.8|520|519.4|1047
1597740000000|2020-08-18 08:40:00|519.9|519.3|519.5|518.9|520|519.4|519.5|518.9|45
1597740300000|2020-08-18 08:45:00|519.6|519|519|518.4|519.8|519.2|519|518.4|54
1597740600000|2020-08-18 08:50:00|519.2|518.6|519.2|518.6|519.5|518.9|519.2|518.6|18
1597740900000|2020-08-18 08:55:00|519.3|518.7|519.7|519.1|519.7|519.1|519.3|518.7|12
1597741200000|2020-08-18 09:00:00|519.2|518.6|519|518.4|519.3|518.7|518.9|518.3|126
1597741500000|2020-08-18 09:05:00|519.1|518.5|519.4|518.8|519.4|518.8|519.1|518.5|3
1597741800000|2020-08-18 09:10:00|519.6|519|519|518.4|519.7|519.1|518.9|518.3|32
1597742100000|2020-08-18 09:15:00|519.2|518.6|518.5|517.9|519.3|518.7|518.1|517.5|102
1597742400000|2020-08-18 09:20:00|518.2|517.6|518.4|517.8|518.6|518|518|517.4|336
1597742700000|2020-08-18 09:25:00|518.6|518|518.9|518.3|519|518.4|518.6|518|53
1597743000000|2020-08-18 09:30:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|32
1597743300000|2020-08-18 09:35:00|518.8|518.2|518.3|517.7|519|518.4|518.2|517.6|25
1597743600000|2020-08-18 09:40:00|518.4|517.8|518.2|517.6|518.5|517.9|518.2|517.6|59
1597743900000|2020-08-18 09:45:00|518.3|517.7|517.9|517.3|518.5|517.9|517.9|517.3|38
1597744200000|2020-08-18 09:50:00|517.8|517.2|518.1|517.5|518.2|517.6|517.8|517.2|22
1597744500000|2020-08-18 09:55:00|518.3|517.7|518.6|518|518.6|518|518.3|517.7|49
1597744800000|2020-08-18 10:00:00|518.5|517.9|518.9|518.3|519.1|518.5|518.5|517.9|8
1597745100000|2020-08-18 10:05:00|519|518.4|518.8|518.2|519.1|518.5|518.8|518.2|12
1597745400000|2020-08-18 10:10:00|518.9|518.3|519|518.4|519|518.4|518.6|518|29
1597745700000|2020-08-18 10:15:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|4
1597746000000|2020-08-18 10:20:00|519|518.4|518.1|517.5|519|518.4|517.9|517.3|57
1597746300000|2020-08-18 10:25:00|518|517.4|518|517.4|518.1|517.5|517.9|517.3|31
1597746600000|2020-08-18 10:30:00|518.1|517.5|518|517.4|518.1|517.5|517.9|517.3|20
1597746900000|2020-08-18 10:35:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|10
1597747200000|2020-08-18 10:40:00|518.5|517.9|518.5|517.9|518.6|518|518.5|517.9|9
1597747500000|2020-08-18 10:45:00|518.6|518|518.7|518.1|518.9|518.3|518.6|518|10
1597747800000|2020-08-18 10:50:00|518.8|518.2|519|518.4|519.1|518.5|518.8|518.2|10
1597748100000|2020-08-18 10:55:00|518.8|518.2|518.8|518.2|518.9|518.3|518.7|518.1|8
1597748400000|2020-08-18 11:00:00|518.9|518.3|519|518.4|519.2|518.6|518.9|518.3|6
1597748700000|2020-08-18 11:05:00|519.1|518.5|519|518.4|519.2|518.6|519|518.4|26
1597749000000|2020-08-18 11:10:00|518.8|518.2|518.7|518.1|518.9|518.3|518.7|518.1|30
1597749300000|2020-08-18 11:15:00|518.8|518.2|518.7|518.1|519|518.4|518.7|518.1|27
1597749600000|2020-08-18 11:20:00|518.9|518.3|518.8|518.2|519|518.4|518.7|518.1|20
1597749900000|2020-08-18 11:25:00|518.7|518.1|519|518.4|519|518.4|518.7|518.1|4
1597750200000|2020-08-18 11:30:00|519.1|518.5|518.8|518.2|519.1|518.5|518.7|518.1|21
1597750500000|2020-08-18 11:35:00|518.7|518.1|518.5|517.9|519|518.4|518.5|517.9|76
1597750800000|2020-08-18 11:40:00|518.6|518|518.8|518.2|519|518.4|518.6|518|80
1597751100000|2020-08-18 11:45:00|518.7|518.1|518.9|518.3|519|518.4|518.7|518.1|36
1597751400000|2020-08-18 11:50:00|518.7|518.1|518.7|518.1|518.9|518.3|518.7|518.1|25
1597751700000|2020-08-18 11:55:00|518.8|518.2|519|518.4|519|518.4|518.7|518.1|31
1597752000000|2020-08-18 12:00:00|518.8|518.2|518.6|518|518.9|518.3|518.5|517.9|51
1597752300000|2020-08-18 12:05:00|519|518.4|519|518.4|519|518.4|518.9|518.3|68
1597752600000|2020-08-18 12:10:00|||||||||5
1597752900000|2020-08-18 12:15:00|518.8|518.2|519|518.4|519|518.4|518.7|518.1|30
1597753200000|2020-08-18 12:20:00|518.9|518.3|518.7|518.1|519.1|518.5|518.6|518|83
1597753500000|2020-08-18 12:25:00|518.8|518.2|518.9|518.3|519|518.4|518.7|518.1|66
1597753800000|2020-08-18 12:30:00|519|518.4|518.4|517.8|519|518.4|518.3|517.7|916
1597754100000|2020-08-18 12:35:00|518.5|517.9|518.7|518.1|518.7|518.1|518.4|517.8|27
1597754400000|2020-08-18 12:40:00|518.8|518.2|519.1|518.5|519.3|518.7|518.6|518|48
1597757400000|2020-08-18 13:30:00|518.6|518|518.4|517.8|520.2|519.6|516|515.4|3069
1597757700000|2020-08-18 13:35:00|518.5|517.9|518.1|517.5|519.1|518.5|517.9|517.3|548
1597758000000|2020-08-18 13:40:00|518|517.4|518.1|517.5|518.9|518.3|517.6|517|202
1597758300000|2020-08-18 13:45:00|517.9|517.3|518.4|517.8|518.6|518|517.4|516.8|320
1597758600000|2020-08-18 13:50:00|518.2|517.6|514.6|514|518.4|517.8|514.4|513.8|1440
1597758900000|2020-08-18 13:55:00|514.7|514.1|515.3|514.7|515.8|515.2|514.5|513.9|531
1597759200000|2020-08-18 14:00:00|515|514.4|513.7|513.1|515|514.4|513.3|512.7|1313
1597759500000|2020-08-18 14:05:00|513.8|513.2|515.4|514.8|515.6|515|513.4|512.8|558
1597759800000|2020-08-18 14:10:00|515.3|514.7|515.1|514.5|516.3|515.7|514.7|514.1|774
1597760100000|2020-08-18 14:15:00|515.2|514.6|514.3|513.7|515.4|514.8|514.3|513.7|212
1597760400000|2020-08-18 14:20:00|514.4|513.8|513.9|513.3|514.4|513.8|513.8|513.2|274
1597760700000|2020-08-18 14:25:00|513.8|513.2|514.3|513.7|514.4|513.8|513.5|512.9|348
1597761000000|2020-08-18 14:30:00|514.2|513.6|514.5|513.9|514.8|514.2|513.8|513.2|263
1597761300000|2020-08-18 14:35:00|514.3|513.7|513.8|513.2|514.5|513.9|513.5|512.9|199
1597761600000|2020-08-18 14:40:00|513.5|512.9|512.7|512.1|513.8|513.2|512.4|511.8|708
1597761900000|2020-08-18 14:45:00|512.5|511.9|512.6|512|512.9|512.3|511.9|511.3|1232
1597762200000|2020-08-18 14:50:00|512.5|511.9|514|513.4|514.5|513.9|512.1|511.5|492
1597762500000|2020-08-18 14:55:00|514.1|513.5|513.3|512.7|514.1|513.5|513|512.4|206
1597762800000|2020-08-18 15:00:00|513.5|512.9|512.8|512.2|513.8|513.2|512.8|512.2|208
1597763100000|2020-08-18 15:05:00|512.5|511.9|512.8|512.2|512.8|512.2|512.2|511.6|566
1597763400000|2020-08-18 15:10:00|512.7|512.1|512.8|512.2|513.5|512.9|512.7|512.1|401
1597763700000|2020-08-18 15:15:00|512.7|512.1|512.5|511.9|512.8|512.2|512.3|511.7|381
1597764000000|2020-08-18 15:20:00|512.4|511.8|512.5|511.9|512.5|511.9|512|511.4|125
1597764300000|2020-08-18 15:25:00|512.4|511.8|511.7|511.1|512.5|511.9|511.7|511.1|456
1597764600000|2020-08-18 15:30:00|511.6|511|512|511.4|512.3|511.7|511.5|510.9|514
1597764900000|2020-08-18 15:35:00|511.9|511.3|512|511.4|512.2|511.6|511.5|510.9|222
1597765200000|2020-08-18 15:40:00|512.2|511.6|512|511.4|512.4|511.8|511.7|511.1|284
1597765500000|2020-08-18 15:45:00|511.9|511.3|511.7|511.1|512|511.4|511.5|510.9|279
1597765800000|2020-08-18 15:50:00|511.8|511.2|512.5|511.9|512.5|511.9|511.7|511.1|292
1597766100000|2020-08-18 15:55:00|512.7|512.1|512.4|511.8|512.9|512.3|512.4|511.8|208
1597766400000|2020-08-18 16:00:00|512.2|511.6|512.2|511.6|512.2|511.6|511.4|510.8|216
1597766700000|2020-08-18 16:05:00|512.3|511.7|511.5|510.9|512.3|511.7|511.4|510.8|185
1597767000000|2020-08-18 16:10:00|511.4|510.8|512.1|511.5|512.3|511.7|511.4|510.8|281
1597767300000|2020-08-18 16:15:00|512.2|511.6|512|511.4|512.2|511.6|511.8|511.2|139
1597767600000|2020-08-18 16:20:00|511.8|511.2|511.8|511.2|512|511.4|511.4|510.8|185
1597767900000|2020-08-18 16:25:00|511.7|511.1|512|511.4|512|511.4|511.7|511.1|69
1597768200000|2020-08-18 16:30:00|512.2|511.6|512.5|511.9|512.7|512.1|512|511.4|306
1597768500000|2020-08-18 16:35:00|512.3|511.7|512.3|511.7|512.5|511.9|512|511.4|127
1597768800000|2020-08-18 16:40:00|512.2|511.6|511.8|511.2|512.5|511.9|511.8|511.2|82
1597769100000|2020-08-18 16:45:00|511.9|511.3|512.1|511.5|512.7|512.1|511.6|511|232
1597769400000|2020-08-18 16:50:00|512.2|511.6|511.8|511.2|512.2|511.6|511.7|511.1|116
1597769700000|2020-08-18 16:55:00|511.7|511.1|509.2|508.6|511.7|511.1|509.1|508.5|508
1597770000000|2020-08-18 17:00:00|509.3|508.7|510.3|509.7|510.3|509.7|509.3|508.7|383
1597770300000|2020-08-18 17:05:00|510.2|509.6|510.3|509.7|510.6|510|509.9|509.3|126
1597770600000|2020-08-18 17:10:00|510.5|509.9|510.5|509.9|510.6|510|509.9|509.3|248
1597770900000|2020-08-18 17:15:00|510.6|510|511.1|510.5|511.3|510.7|510.6|510|181
1597771200000|2020-08-18 17:20:00|511.2|510.6|510.8|510.2|511.3|510.7|510.7|510.1|163
1597771500000|2020-08-18 17:25:00|510.7|510.1|510.8|510.2|510.9|510.3|510.7|510.1|57
1597771800000|2020-08-18 17:30:00|511.1|510.5|510.8|510.2|511.1|510.5|510.8|510.2|111
1597772100000|2020-08-18 17:35:00|510.7|510.1|511.6|511|511.8|511.2|510.6|510|796
1597772400000|2020-08-18 17:40:00|511.5|510.9|512.1|511.5|512.2|511.6|511.1|510.5|217
1597772700000|2020-08-18 17:45:00|512.2|511.6|511.9|511.3|512.2|511.6|511.7|511.1|98
1597773000000|2020-08-18 17:50:00|512.1|511.5|511.9|511.3|512.2|511.6|511.8|511.2|148
1597773300000|2020-08-18 17:55:00|512.2|511.6|511.9|511.3|512.2|511.6|511.8|511.2|101
1597773600000|2020-08-18 18:00:00|511.8|511.2|511.9|511.3|512.2|511.6|511.7|511.1|240
1597773900000|2020-08-18 18:05:00|511.8|511.2|511.8|511.2|511.9|511.3|511.5|510.9|680
1597774200000|2020-08-18 18:10:00|511.6|511|514.2|513.6|514.2|513.6|511.5|510.9|1615
1597774500000|2020-08-18 18:15:00|514.3|513.7|514|513.4|514.4|513.8|513.3|512.7|2755
1597795200000|2020-08-19 00:00:00|513.6|513|513.6|513|513.8|513.2|512.1|511.5|248
1597795500000|2020-08-19 00:05:00|513.4|512.8|514.9|514.3|515|514.4|513.4|512.8|535
1597795800000|2020-08-19 00:10:00|515|514.4|516|515.4|516.3|515.7|514.9|514.3|148
1597796100000|2020-08-19 00:15:00|516.2|515.6|516.2|515.6|516.2|515.6|515.6|515|90
1597796400000|2020-08-19 00:20:00|516.1|515.5|516.6|516|516.7|516.1|516.1|515.5|27
1597796700000|2020-08-19 00:25:00|516.5|515.9|516.1|515.5|516.5|515.9|516.1|515.5|23
1597797000000|2020-08-19 00:30:00|516.2|515.6|517.4|516.8|517.4|516.8|515.9|515.3|71
1597797300000|2020-08-19 00:35:00|517.6|517|517.7|517.1|518|517.4|517.6|517|130
1597797600000|2020-08-19 00:40:00|517.6|517|517.4|516.8|517.6|517|517.2|516.6|19
1597797900000|2020-08-19 00:45:00|517.5|516.9|517.6|517|517.9|517.3|517.5|516.9|363
1597798200000|2020-08-19 00:50:00|517.7|517.1|517.9|517.3|517.9|517.3|517.6|517|9
1597798500000|2020-08-19 00:55:00|517.7|517.1|517|516.4|517.7|517.1|516.9|516.3|64
1597798800000|2020-08-19 01:00:00|517.1|516.5|517.4|516.8|517.6|517|517.1|516.5|23
1597799100000|2020-08-19 01:05:00|517.5|516.9|517.6|517|517.6|517|517.4|516.8|12
1597799400000|2020-08-19 01:10:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|9
1597799700000|2020-08-19 01:15:00|517.3|516.7|516.7|516.1|517.3|516.7|516.7|516.1|49
1597800000000|2020-08-19 01:20:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|6
1597800300000|2020-08-19 01:25:00|516.7|516.1|516.2|515.6|516.7|516.1|516.1|515.5|43
1597800600000|2020-08-19 01:30:00|516.1|515.5|516.3|515.7|516.3|515.7|515.8|515.2|18
1597800900000|2020-08-19 01:35:00|516.1|515.5|515.8|515.2|516.2|515.6|515.8|515.2|8
1597801200000|2020-08-19 01:40:00|515.9|515.3|516.1|515.5|516.1|515.5|515.9|515.3|6
1597801500000|2020-08-19 01:45:00|516|515.4|516|515.4|516|515.4|515.9|515.3|48
1597801800000|2020-08-19 01:50:00|516.1|515.5|516|515.4|516.3|515.7|516|515.4|7
1597802100000|2020-08-19 01:55:00|515.8|515.2|515.5|514.9|516|515.4|515.4|514.8|61
1597802400000|2020-08-19 02:00:00|515.4|514.8|515.8|515.2|515.8|515.2|515.4|514.8|27
1597802700000|2020-08-19 02:05:00|515.6|515|515.5|514.9|515.8|515.2|515.5|514.9|21
1597803000000|2020-08-19 02:10:00|515.4|514.8|515.4|514.8|515.5|514.9|515.1|514.5|14
1597803300000|2020-08-19 02:15:00|515.5|514.9|515.4|514.8|515.5|514.9|515.4|514.8|1
1597803600000|2020-08-19 02:20:00|515.5|514.9|515.5|514.9|515.7|515.1|515.3|514.7|25
1597803900000|2020-08-19 02:25:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|0
1597804200000|2020-08-19 02:30:00|515.6|515|515.9|515.3|515.9|515.3|515.6|515|16
1597804500000|2020-08-19 02:35:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|1
1597805100000|2020-08-19 02:45:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|0
1597805400000|2020-08-19 02:50:00|516|515.4|516.4|515.8|516.4|515.8|516|515.4|13
1597805700000|2020-08-19 02:55:00|516.5|515.9|516.4|515.8|516.6|516|516.4|515.8|15
1597806000000|2020-08-19 03:00:00|516.6|516|516.4|515.8|516.6|516|516.4|515.8|1
1597806300000|2020-08-19 03:05:00|516.3|515.7|516.3|515.7|516.4|515.8|516.3|515.7|1
1597806600000|2020-08-19 03:10:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|2
1597806900000|2020-08-19 03:15:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|6
1597807500000|2020-08-19 03:25:00|||||||||1
1597807800000|2020-08-19 03:30:00|516.4|515.8|516.5|515.9|516.5|515.9|516.3|515.7|5
1597808100000|2020-08-19 03:35:00|||||||||11
1597808400000|2020-08-19 03:40:00|||||||||8
1597808700000|2020-08-19 03:45:00|516.6|516|516.8|516.2|516.8|516.2|516.6|516|19
1597809000000|2020-08-19 03:50:00|516.5|515.9|516.5|515.9|516.6|516|516.5|515.9|3
1597810200000|2020-08-19 04:10:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|4
1597810500000|2020-08-19 04:15:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|0
1597810800000|2020-08-19 04:20:00|516.3|515.7|516.2|515.6|516.3|515.7|516.1|515.5|4
1597811100000|2020-08-19 04:25:00|516.3|515.7|515.8|515.2|516.3|515.7|515.8|515.2|18
1597811400000|2020-08-19 04:30:00|||||||||2
1597811700000|2020-08-19 04:35:00|515.6|515|515.5|514.9|515.6|515|515.5|514.9|2
1597812000000|2020-08-19 04:40:00|515.6|515|515.5|514.9|515.6|515|515.5|514.9|1
1597812600000|2020-08-19 04:50:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|1
1597812900000|2020-08-19 04:55:00|515.6|515|515.8|515.2|515.8|515.2|515.5|514.9|11
1597813200000|2020-08-19 05:00:00|515.6|515|515.5|514.9|515.8|515.2|515.5|514.9|1
1597813500000|2020-08-19 05:05:00|515.6|515|515.7|515.1|515.8|515.2|515.6|515|6
1597813800000|2020-08-19 05:10:00|515.8|515.2|515.7|515.1|515.8|515.2|515.7|515.1|0
1597814100000|2020-08-19 05:15:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|46
1597814400000|2020-08-19 05:20:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|11
1597815000000|2020-08-19 05:30:00|516.2|515.6|516|515.4|516.2|515.6|515.9|515.3|25
1597815300000|2020-08-19 05:35:00|515.9|515.3|516|515.4|516|515.4|515.9|515.3|1
1597815900000|2020-08-19 05:45:00|515.8|515.2|515.7|515.1|515.8|515.2|515.7|515.1|4
1597816200000|2020-08-19 05:50:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|3
1597816500000|2020-08-19 05:55:00|515.9|515.3|515.7|515.1|516|515.4|515.7|515.1|8
1597816800000|2020-08-19 06:00:00|515.8|515.2|516|515.4|516|515.4|515.7|515.1|7
1597817100000|2020-08-19 06:05:00|516.1|515.5|516.2|515.6|516.4|515.8|516|515.4|47
1597817400000|2020-08-19 06:10:00|516.1|515.5|516.4|515.8|516.4|515.8|516.1|515.5|32
1597817700000|2020-08-19 06:15:00|516.6|516|516.6|516|516.6|516|516.5|515.9|2
1597818000000|2020-08-19 06:20:00|516.7|516.1|517.1|516.5|517.1|516.5|516.7|516.1|22
1597818300000|2020-08-19 06:25:00|517|516.4|517|516.4|517|516.4|516.8|516.2|9
1597818600000|2020-08-19 06:30:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|11
1597818900000|2020-08-19 06:35:00|516.9|516.3|516.6|516|516.9|516.3|516.6|516|29
1597819200000|2020-08-19 06:40:00|516.5|515.9|516.8|516.2|516.8|516.2|516.5|515.9|3
1597819500000|2020-08-19 06:45:00|516.7|516.1|516.3|515.7|516.8|516.2|516.3|515.7|11
1597819800000|2020-08-19 06:50:00|516.2|515.6|516.5|515.9|516.6|516|516.2|515.6|10
1597820100000|2020-08-19 06:55:00|516.4|515.8|516.5|515.9|516.6|516|516.4|515.8|169
1597820400000|2020-08-19 07:00:00|516.4|515.8|516|515.4|516.4|515.8|516|515.4|12
1597820700000|2020-08-19 07:05:00|515.9|515.3|515.9|515.3|516.1|515.5|515.9|515.3|6
1597821000000|2020-08-19 07:10:00|516.1|515.5|516.2|515.6|516.4|515.8|516|515.4|14
1597821300000|2020-08-19 07:15:00|516.1|515.5|514.6|514|516.2|515.6|514.6|514|97
1597821600000|2020-08-19 07:20:00|514.7|514.1|515.2|514.6|515.3|514.7|514.4|513.8|69
1597821900000|2020-08-19 07:25:00|515.1|514.5|515.6|515|515.9|515.3|515.1|514.5|13
1597822200000|2020-08-19 07:30:00|515.7|515.1|516.6|516|516.6|516|515.7|515.1|26
1597822500000|2020-08-19 07:35:00|516.4|515.8|516.6|516|516.6|516|516.4|515.8|5
1597822800000|2020-08-19 07:40:00|516.8|516.2|517|516.4|517|516.4|516.8|516.2|91
1597823100000|2020-08-19 07:45:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|38
1597823400000|2020-08-19 07:50:00|517|516.4|518.1|517.5|518.1|517.5|517|516.4|181
1597823700000|2020-08-19 07:55:00|518.3|517.7|517.8|517.2|518.3|517.7|517.8|517.2|82
1597824000000|2020-08-19 08:00:00|517.7|517.1|517.7|517.1|517.7|517.1|517.6|517|35
1597824300000|2020-08-19 08:05:00|517.8|517.2|518.2|517.6|518.2|517.6|517.8|517.2|25
1597824600000|2020-08-19 08:10:00|518.4|517.8|517.9|517.3|518.7|518.1|517.7|517.1|87
1597824900000|2020-08-19 08:15:00|518.2|517.6|517.7|517.1|518.2|517.6|517.7|517.1|22
1597825200000|2020-08-19 08:20:00|517.8|517.2|517.7|517.1|517.8|517.2|517.4|516.8|34
1597825500000|2020-08-19 08:25:00|517.8|517.2|517.5|516.9|517.9|517.3|517.5|516.9|10
1597825800000|2020-08-19 08:30:00|517.6|517|517.7|517.1|517.7|517.1|517.5|516.9|3
1597826100000|2020-08-19 08:35:00|517.6|517|517.4|516.8|517.7|517.1|517.4|516.8|12
1597826400000|2020-08-19 08:40:00|517.5|516.9|517.6|517|517.7|517.1|517.4|516.8|8
1597826700000|2020-08-19 08:45:00|517.7|517.1|517.3|516.7|517.7|517.1|517.3|516.7|25
1597827000000|2020-08-19 08:50:00|516.9|516.3|517.2|516.6|517.3|516.7|516.7|516.1|49
1597827300000|2020-08-19 08:55:00|517.5|516.9|517.4|516.8|517.6|517|517.2|516.6|14
1597827600000|2020-08-19 09:00:00|517.3|516.7|517.4|516.8|517.4|516.8|517.2|516.6|11
1597827900000|2020-08-19 09:05:00|517.7|517.1|518.8|518.2|518.9|518.3|517.7|517.1|87
1597828200000|2020-08-19 09:10:00|518.9|518.3|519.1|518.5|519.4|518.8|518.7|518.1|129
1597828500000|2020-08-19 09:15:00|519.2|518.6|519.6|519|519.6|519|519.1|518.5|46
1597828800000|2020-08-19 09:20:00|519.7|519.1|519.6|519|519.8|519.2|519.3|518.7|52
1597829100000|2020-08-19 09:25:00|519.4|518.8|519.3|518.7|519.4|518.8|519.1|518.5|32
1597829400000|2020-08-19 09:30:00|519.4|518.8|518.8|518.2|519.4|518.8|518.7|518.1|30
1597829700000|2020-08-19 09:35:00|518.7|518.1|518.3|517.7|518.8|518.2|518.3|517.7|41
1597830000000|2020-08-19 09:40:00|518.2|517.6|518.1|517.5|518.4|517.8|518.1|517.5|49
1597830300000|2020-08-19 09:45:00|518.2|517.6|518.8|518.2|519.1|518.5|518.2|517.6|65
1597830600000|2020-08-19 09:50:00|518.7|518.1|519|518.4|519.1|518.5|518.6|518|14
1597830900000|2020-08-19 09:55:00|518.9|518.3|518.9|518.3|519.2|518.6|518.9|518.3|13
1597831200000|2020-08-19 10:00:00|518.7|518.1|518.5|517.9|518.7|518.1|518.1|517.5|128
1597831500000|2020-08-19 10:05:00|518.4|517.8|518.9|518.3|519|518.4|518.4|517.8|54
1597831800000|2020-08-19 10:10:00|518.8|518.2|518.8|518.2|519.1|518.5|518.8|518.2|19
1597832100000|2020-08-19 10:15:00|518.6|518|518.8|518.2|518.9|518.3|518.5|517.9|22
1597832400000|2020-08-19 10:20:00|518.9|518.3|518.9|518.3|519.1|518.5|518.8|518.2|13
1597832700000|2020-08-19 10:25:00|519|518.4|518.4|517.8|519|518.4|518.4|517.8|29
1597833000000|2020-08-19 10:30:00|518.3|517.7|518.5|517.9|518.5|517.9|517.9|517.3|62
1597833300000|2020-08-19 10:35:00|518.6|518|518.7|518.1|518.7|518.1|518.6|518|1
1597833600000|2020-08-19 10:40:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|12
1597833900000|2020-08-19 10:45:00|518.7|518.1|518.7|518.1|518.8|518.2|518.7|518.1|29
1597834200000|2020-08-19 10:50:00|||||||||12
1597834500000|2020-08-19 10:55:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|33
1597834800000|2020-08-19 11:00:00|518.9|518.3|518.9|518.3|519.1|518.5|518.9|518.3|71
1597835100000|2020-08-19 11:05:00|519|518.4|519.1|518.5|519.2|518.6|518.9|518.3|30
1597835400000|2020-08-19 11:10:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|6
1597835700000|2020-08-19 11:15:00|519.4|518.8|519.4|518.8|519.7|519.1|519.4|518.8|27
1597836000000|2020-08-19 11:20:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|10
1597836300000|2020-08-19 11:25:00|519.8|519.2|519.9|519.3|520.3|519.7|519.8|519.2|88
1597836600000|2020-08-19 11:30:00|519.8|519.2|520|519.4|520.1|519.5|519.7|519.1|128
1597836900000|2020-08-19 11:35:00|519.9|519.3|520|519.4|520.2|519.6|519.9|519.3|298
1597837200000|2020-08-19 11:40:00|520.1|519.5|519.2|518.6|520.1|519.5|519.2|518.6|35
1597837500000|2020-08-19 11:45:00|519.3|518.7|519.4|518.8|519.6|519|519.2|518.6|44
1597837800000|2020-08-19 11:50:00|519.5|518.9|519.2|518.6|519.6|519|519.2|518.6|22
1597838100000|2020-08-19 11:55:00|519.1|518.5|519.7|519.1|519.7|519.1|519.1|518.5|142
1597838400000|2020-08-19 12:00:00|519.9|519.3|519.9|519.3|519.9|519.3|519.7|519.1|76
1597838700000|2020-08-19 12:05:00|519.7|519.1|519.7|519.1|519.9|519.3|519.7|519.1|22
1597839000000|2020-08-19 12:10:00|519.5|518.9|518.8|518.2|519.5|518.9|518.8|518.2|105
1597839300000|2020-08-19 12:15:00|519|518.4|518.9|518.3|519.5|518.9|518.9|518.3|643
1597839600000|2020-08-19 12:20:00|519.1|518.5|518.2|517.6|519.1|518.5|518.2|517.6|216
1597839900000|2020-08-19 12:25:00|517.9|517.3|516.4|515.8|517.9|517.3|516.4|515.8|245
1597840200000|2020-08-19 12:30:00|516.3|515.7|515.9|515.3|516.3|515.7|515.2|514.6|135
1597840500000|2020-08-19 12:35:00|516|515.4|516.8|516.2|517.1|516.5|516|515.4|160
1597840800000|2020-08-19 12:40:00|516.7|516.1|517.1|516.5|517.2|516.6|516.4|515.8|95
1597843800000|2020-08-19 13:30:00|515.5|514.9|514.2|513.6|516.9|516.3|513.2|512.6|1505
1597844100000|2020-08-19 13:35:00|514.1|513.5|516.3|515.7|516.4|515.8|513.9|513.3|268
1597844400000|2020-08-19 13:40:00|516.4|515.8|516.6|516|516.9|516.3|515.8|515.2|304
1597844700000|2020-08-19 13:45:00|516.8|516.2|516.9|516.3|517.4|516.8|515.2|514.6|447
1597845000000|2020-08-19 13:50:00|516.7|516.1|517.4|516.8|517.9|517.3|516.7|516.1|295
1597845300000|2020-08-19 13:55:00|517.6|517|517.2|516.6|517.8|517.2|517.2|516.6|228
1597845600000|2020-08-19 14:00:00|517.1|516.5|517.7|517.1|517.9|517.3|517.1|516.5|163
1597845900000|2020-08-19 14:05:00|517.6|517|518.8|518.2|518.9|518.3|517.4|516.8|259
1597846200000|2020-08-19 14:10:00|518.9|518.3|519.3|518.7|519.8|519.2|518.9|518.3|315
1597846500000|2020-08-19 14:15:00|519.2|518.6|518.7|518.1|519.4|518.8|518.4|517.8|277
1597846800000|2020-08-19 14:20:00|518.6|518|518.9|518.3|519.2|518.6|518.4|517.8|215
1597847100000|2020-08-19 14:25:00|518.7|518.1|518.5|517.9|519.2|518.6|518.3|517.7|4174
1597847400000|2020-08-19 14:30:00|518.3|517.7|517.3|516.7|518.7|518.1|517.2|516.6|885
1597847700000|2020-08-19 14:35:00|517.2|516.6|516.5|515.9|517.5|516.9|515.5|514.9|1087
1597848000000|2020-08-19 14:40:00|516.4|515.8|517.5|516.9|517.5|516.9|516.2|515.6|203
1597848300000|2020-08-19 14:45:00|517.4|516.8|516.7|516.1|517.4|516.8|516.4|515.8|287
1597848600000|2020-08-19 14:50:00|516.6|516|516.5|515.9|516.9|516.3|516.4|515.8|453
1597848900000|2020-08-19 14:55:00|516.4|515.8|517|516.4|517|516.4|515.6|515|4907
1597849200000|2020-08-19 15:00:00|517.3|516.7|517.5|516.9|517.5|516.9|516.7|516.1|379
1597849500000|2020-08-19 15:05:00|517.4|516.8|517.2|516.6|517.9|517.3|517.1|516.5|468
1597849800000|2020-08-19 15:10:00|517.1|516.5|517.7|517.1|517.9|517.3|517.1|516.5|230
1597850100000|2020-08-19 15:15:00|517.9|517.3|518.1|517.5|518.3|517.7|517.6|517|275
1597850400000|2020-08-19 15:20:00|518.4|517.8|518.4|517.8|518.7|518.1|518|517.4|188
1597850700000|2020-08-19 15:25:00|518.5|517.9|518.5|517.9|518.7|518.1|518.2|517.6|320
1597851000000|2020-08-19 15:30:00|518.4|517.8|518.1|517.5|518.7|518.1|517.9|517.3|209
1597851300000|2020-08-19 15:35:00|517.9|517.3|517.7|517.1|517.9|517.3|517.1|516.5|279
1597851600000|2020-08-19 15:40:00|517.6|517|517.6|517|517.6|517|517.4|516.8|1427
1597851900000|2020-08-19 15:45:00|517.7|517.1|518.1|517.5|518.3|517.7|517.5|516.9|155
1597852200000|2020-08-19 15:50:00|518|517.4|518.7|518.1|519|518.4|518|517.4|275
1597852500000|2020-08-19 15:55:00|518.9|518.3|518.4|517.8|519|518.4|518.2|517.6|374
1597852800000|2020-08-19 16:00:00|518.5|517.9|519.3|518.7|519.4|518.8|518.5|517.9|538
1597853100000|2020-08-19 16:05:00|519.5|518.9|519.1|518.5|519.5|518.9|519.1|518.5|325
1597853400000|2020-08-19 16:10:00|519.2|518.6|519.1|518.5|519.2|518.6|518.8|518.2|147
1597853700000|2020-08-19 16:15:00|519.2|518.6|518.8|518.2|519.3|518.7|518.8|518.2|852
1597854000000|2020-08-19 16:20:00|518.9|518.3|519|518.4|519.1|518.5|518.8|518.2|142
1597854300000|2020-08-19 16:25:00|519.1|518.5|519.1|518.5|519.3|518.7|519|518.4|116
1597854600000|2020-08-19 16:30:00|519|518.4|519.1|518.5|519.3|518.7|518.8|518.2|416
1597854900000|2020-08-19 16:35:00|519.2|518.6|518.6|518|519.3|518.7|518.5|517.9|255
1597855200000|2020-08-19 16:40:00|518.7|518.1|518.2|517.6|518.7|518.1|518.2|517.6|241
1597855500000|2020-08-19 16:45:00|518.3|517.7|518.2|517.6|518.3|517.7|518.1|517.5|149
1597855800000|2020-08-19 16:50:00|518.1|517.5|517.1|516.5|518.1|517.5|516.9|516.3|295
1597856100000|2020-08-19 16:55:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|680
1597856400000|2020-08-19 17:00:00|517.5|516.9|517.4|516.8|517.7|517.1|517.2|516.6|355
1597856700000|2020-08-19 17:05:00|517.3|516.7|517.4|516.8|517.4|516.8|517.2|516.6|112
1597857000000|2020-08-19 17:10:00|517.6|517|517.5|516.9|517.7|517.1|517.4|516.8|117
1597857300000|2020-08-19 17:15:00|517.4|516.8|517|516.4|517.7|517.1|516.9|516.3|111
1597857600000|2020-08-19 17:20:00|517.1|516.5|516.7|516.1|517.2|516.6|516.4|515.8|336
1597857900000|2020-08-19 17:25:00|516.8|516.2|516.9|516.3|517|516.4|516.7|516.1|185
1597858200000|2020-08-19 17:30:00|517|516.4|517.7|517.1|517.7|517.1|517|516.4|110
1597858500000|2020-08-19 17:35:00|517.9|517.3|517.5|516.9|517.9|517.3|517.5|516.9|36
1597858800000|2020-08-19 17:40:00|517.7|517.1|517.7|517.1|517.8|517.2|517.5|516.9|60
1597859100000|2020-08-19 17:45:00|517.9|517.3|517.9|517.3|517.9|517.3|517.5|516.9|192
1597859400000|2020-08-19 17:50:00|517.7|517.1|517.8|517.2|518|517.4|517.5|516.9|544
1597859700000|2020-08-19 17:55:00|518|517.4|518.3|517.7|518.5|517.9|518|517.4|230
1597860000000|2020-08-19 18:00:00|518.4|517.8|517.7|517.1|518.6|518|517.5|516.9|160
1597860300000|2020-08-19 18:05:00|517.6|517|517.6|517|517.6|517|516.8|516.2|237
1597860600000|2020-08-19 18:10:00|517.8|517.2|518.1|517.5|518.9|518.3|517.6|517|2236
1597860900000|2020-08-19 18:15:00|518|517.4|517.9|517.3|518.2|517.6|517.7|517.1|807
1597881600000|2020-08-20 00:00:00|518|517.4|516.7|516.1|518|517.4|516.4|515.8|141
1597881900000|2020-08-20 00:05:00|516.9|516.3|517.2|516.6|517.2|516.6|516.7|516.1|112
1597882200000|2020-08-20 00:10:00|517|516.4|517.7|517.1|517.9|517.3|517|516.4|69
1597882500000|2020-08-20 00:15:00|517.6|517|517.6|517|517.7|517.1|517.5|516.9|26
1597882800000|2020-08-20 00:20:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|9
1597883100000|2020-08-20 00:25:00|517.5|516.9|517.5|516.9|517.7|517.1|517.4|516.8|10
1597883400000|2020-08-20 00:30:00|517.6|517|518|517.4|518|517.4|517.6|517|47
1597883700000|2020-08-20 00:35:00|517.9|517.3|517.9|517.3|518|517.4|517.9|517.3|2
1597884000000|2020-08-20 00:40:00|518|517.4|518.2|517.6|518.2|517.6|518|517.4|219
1597884300000|2020-08-20 00:45:00|||||||||1
1597884600000|2020-08-20 00:50:00|518.1|517.5|518.1|517.5|518.2|517.6|518.1|517.5|1
1597884900000|2020-08-20 00:55:00|518.2|517.6|518.1|517.5|518.2|517.6|518|517.4|5
1597885200000|2020-08-20 01:00:00|518|517.4|517.8|517.2|518.1|517.5|517.8|517.2|0
1597885500000|2020-08-20 01:05:00|517.9|517.3|517.9|517.3|518|517.4|517.9|517.3|0
1597885800000|2020-08-20 01:10:00|518|517.4|517.8|517.2|518.1|517.5|517.8|517.2|62
1597886100000|2020-08-20 01:15:00|||||||||2
1597886400000|2020-08-20 01:20:00|517.9|517.3|518|517.4|518|517.4|517.8|517.2|7
1597886700000|2020-08-20 01:25:00|517.9|517.3|517.6|517|517.9|517.3|517.6|517|3
1597887000000|2020-08-20 01:30:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|8
1597887300000|2020-08-20 01:35:00|517.5|516.9|517.5|516.9|517.5|516.9|517.4|516.8|8
1597887600000|2020-08-20 01:40:00|517.6|517|517.8|517.2|517.8|517.2|517.6|517|24
1597887900000|2020-08-20 01:45:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|8
1597888200000|2020-08-20 01:50:00|||||||||7
1597888500000|2020-08-20 01:55:00|517.9|517.3|518.2|517.6|518.3|517.7|517.9|517.3|30
1597888800000|2020-08-20 02:00:00|518.1|517.5|518.3|517.7|518.3|517.7|518.1|517.5|5
1597889100000|2020-08-20 02:05:00|518.2|517.6|517.9|517.3|518.2|517.6|517.9|517.3|18
1597889400000|2020-08-20 02:10:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|1
1597889700000|2020-08-20 02:15:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|2
1597890000000|2020-08-20 02:20:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|0
1597890600000|2020-08-20 02:30:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|0
1597890900000|2020-08-20 02:35:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|1
1597891200000|2020-08-20 02:40:00|517.6|517|517.6|517|517.6|517|517.3|516.7|44
1597891500000|2020-08-20 02:45:00|517.5|516.9|517.7|517.1|517.7|517.1|517.4|516.8|42
1597891800000|2020-08-20 02:50:00|517.5|516.9|517.5|516.9|517.5|516.9|517.4|516.8|8
1597892100000|2020-08-20 02:55:00|517.4|516.8|517.4|516.8|517.4|516.8|517.3|516.7|18
1597892400000|2020-08-20 03:00:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|2
1597893000000|2020-08-20 03:10:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|2
1597893300000|2020-08-20 03:15:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|1
1597893600000|2020-08-20 03:20:00|||||||||5
1597894200000|2020-08-20 03:30:00|||||||||5
1597894500000|2020-08-20 03:35:00|517.5|516.9|517.3|516.7|517.5|516.9|517.3|516.7|29
1597894800000|2020-08-20 03:40:00|||||||||1
1597895100000|2020-08-20 03:45:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|2
1597895400000|2020-08-20 03:50:00|||||||||1
1597895700000|2020-08-20 03:55:00|517.8|517.2|517.8|517.2|518|517.4|517.8|517.2|14
1597896000000|2020-08-20 04:00:00|517.9|517.3|517.9|517.3|517.9|517.3|517.8|517.2|3
1597896300000|2020-08-20 04:05:00|517.8|517.2|517.8|517.2|518|517.4|517.8|517.2|8
1597897800000|2020-08-20 04:30:00|518|517.4|518.5|517.9|518.5|517.9|518|517.4|9
1597898100000|2020-08-20 04:35:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|9
1597898400000|2020-08-20 04:40:00|518.9|518.3|519.3|518.7|519.3|518.7|518.9|518.3|14
1597898700000|2020-08-20 04:45:00|519.2|518.6|519.2|518.6|519.3|518.7|519.1|518.5|3
1597899000000|2020-08-20 04:50:00|519.3|518.7|519|518.4|519.3|518.7|519|518.4|4
1597899300000|2020-08-20 04:55:00|519.1|518.5|519.3|518.7|519.3|518.7|519.1|518.5|1
1597899600000|2020-08-20 05:00:00|519.2|518.6|519.3|518.7|519.3|518.7|519.1|518.5|13
1597899900000|2020-08-20 05:05:00|519.2|518.6|519.2|518.6|519.3|518.7|519|518.4|1
1597900200000|2020-08-20 05:10:00|519.1|518.5|519.2|518.6|519.3|518.7|519.1|518.5|0
1597900500000|2020-08-20 05:15:00|519.3|518.7|519.2|518.6|519.3|518.7|519.1|518.5|0
1597900800000|2020-08-20 05:20:00|519.3|518.7|519.3|518.7|519.3|518.7|519.3|518.7|14
1597901100000|2020-08-20 05:25:00|519.2|518.6|519.2|518.6|519.2|518.6|519.1|518.5|2
1597901400000|2020-08-20 05:30:00|519.3|518.7|519.3|518.7|519.3|518.7|519.2|518.6|0
1597901700000|2020-08-20 05:35:00|||||||||4
1597902000000|2020-08-20 05:40:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|2
1597902300000|2020-08-20 05:45:00|519.1|518.5|519.1|518.5|519.1|518.5|519|518.4|2
1597902600000|2020-08-20 05:50:00|519|518.4|519|518.4|519.1|518.5|519|518.4|75
1597902900000|2020-08-20 05:55:00|519.1|518.5|519.1|518.5|519.1|518.5|519|518.4|15
1597903500000|2020-08-20 06:05:00|519.3|518.7|519.1|518.5|519.4|518.8|519.1|518.5|13
1597903800000|2020-08-20 06:10:00|519.2|518.6|518.3|517.7|519.2|518.6|518.3|517.7|24
1597904100000|2020-08-20 06:15:00|518.2|517.6|518.3|517.7|518.3|517.7|518.1|517.5|1
1597904400000|2020-08-20 06:20:00|518.2|517.6|518|517.4|518.2|517.6|517.8|517.2|5
1597904700000|2020-08-20 06:25:00|517.9|517.3|517.8|517.2|518.1|517.5|517.8|517.2|11
1597905000000|2020-08-20 06:30:00|518|517.4|518.1|517.5|518.1|517.5|518|517.4|0
1597905300000|2020-08-20 06:35:00|518.2|517.6|518.1|517.5|518.3|517.7|518|517.4|18
1597905600000|2020-08-20 06:40:00|518|517.4|518.4|517.8|518.4|517.8|518|517.4|6
1597905900000|2020-08-20 06:45:00|518.3|517.7|518.5|517.9|518.5|517.9|518.3|517.7|7
1597906200000|2020-08-20 06:50:00|518.6|518|518.9|518.3|518.9|518.3|518.6|518|9
1597906500000|2020-08-20 06:55:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|3
1597906800000|2020-08-20 07:00:00|518.4|517.8|517.7|517.1|518.4|517.8|517.7|517.1|25
1597907100000|2020-08-20 07:05:00|517.8|517.2|518.1|517.5|518.1|517.5|517.7|517.1|13
1597907400000|2020-08-20 07:10:00|518|517.4|517.7|517.1|518.1|517.5|517.7|517.1|29
1597907700000|2020-08-20 07:15:00|517.6|517|517.5|516.9|517.6|517|517.1|516.5|89
1597908000000|2020-08-20 07:20:00|517.6|517|517.6|517|517.8|517.2|517.5|516.9|17
1597908300000|2020-08-20 07:25:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|26
1597908600000|2020-08-20 07:30:00|517.5|516.9|517.6|517|517.6|517|517.5|516.9|0
1597908900000|2020-08-20 07:35:00|517.8|517.2|518.1|517.5|518.2|517.6|517.8|517.2|61
1597909200000|2020-08-20 07:40:00|517.9|517.3|517.8|517.2|518.1|517.5|517.7|517.1|465
1597909500000|2020-08-20 07:45:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|52
1597909800000|2020-08-20 07:50:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|10
1597910100000|2020-08-20 07:55:00|518.7|518.1|518.6|518|518.8|518.2|518.5|517.9|21
1597910400000|2020-08-20 08:00:00|518.7|518.1|518.7|518.1|518.7|518.1|518.6|518|3
1597910700000|2020-08-20 08:05:00|518.8|518.2|518.8|518.2|518.8|518.2|518.6|518|0
1597911000000|2020-08-20 08:10:00|518.9|518.3|518.7|518.1|518.9|518.3|518.6|518|230
1597911300000|2020-08-20 08:15:00|518.6|518|518.2|517.6|518.6|518|518.2|517.6|9
1597911600000|2020-08-20 08:20:00|517.9|517.3|517.4|516.8|517.9|517.3|517.3|516.7|95
1597911900000|2020-08-20 08:25:00|517.3|516.7|516.2|515.6|517.3|516.7|516|515.4|195
1597912200000|2020-08-20 08:30:00|516.4|515.8|516.4|515.8|516.4|515.8|516.1|515.5|39
1597912500000|2020-08-20 08:35:00|516.3|515.7|516.3|515.7|516.4|515.8|516.1|515.5|17
1597912800000|2020-08-20 08:40:00|516.4|515.8|516.2|515.6|516.4|515.8|516.2|515.6|21
1597913100000|2020-08-20 08:45:00|516.4|515.8|516.8|516.2|516.9|516.3|516.4|515.8|40
1597913400000|2020-08-20 08:50:00|516.7|516.1|516.9|516.3|516.9|516.3|516.7|516.1|7
1597913700000|2020-08-20 08:55:00|516.7|516.1|516|515.4|516.7|516.1|516|515.4|68
1597914000000|2020-08-20 09:00:00|515.9|515.3|515.5|514.9|515.9|515.3|515.3|514.7|62
1597914300000|2020-08-20 09:05:00|515.4|514.8|515|514.4|515.5|514.9|514.9|514.3|96
1597914600000|2020-08-20 09:10:00|515.1|514.5|514.5|513.9|515.2|514.6|514.4|513.8|17
1597914900000|2020-08-20 09:15:00|514.4|513.8|514|513.4|514.5|513.9|514|513.4|49
1597915200000|2020-08-20 09:20:00|514.1|513.5|514.2|513.6|514.6|514|514|513.4|20
1597915500000|2020-08-20 09:25:00|514|513.4|512.6|512|514.1|513.5|512.6|512|184
1597915800000|2020-08-20 09:30:00|512.5|511.9|513.3|512.7|513.3|512.7|512.3|511.7|143
1597916100000|2020-08-20 09:35:00|513.2|512.6|513.8|513.2|513.8|513.2|513.2|512.6|29
1597916400000|2020-08-20 09:40:00|513.7|513.1|514.1|513.5|514.3|513.7|513.5|512.9|27
1597916700000|2020-08-20 09:45:00|514|513.4|513.8|513.2|514.1|513.5|513.7|513.1|25
1597917000000|2020-08-20 09:50:00|513.9|513.3|514.1|513.5|514.4|513.8|513.8|513.2|45
1597917300000|2020-08-20 09:55:00|514.2|513.6|513.9|513.3|514.2|513.6|513.9|513.3|16
1597917600000|2020-08-20 10:00:00|513.8|513.2|513.5|512.9|513.8|513.2|513.4|512.8|18
1597917900000|2020-08-20 10:05:00|513.4|512.8|513.4|512.8|513.7|513.1|513.4|512.8|10
1597918200000|2020-08-20 10:10:00|513.3|512.7|513.2|512.6|513.4|512.8|513.2|512.6|8
1597918500000|2020-08-20 10:15:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|54
1597918800000|2020-08-20 10:20:00|513.5|512.9|513.8|513.2|513.9|513.3|513.4|512.8|95
1597919100000|2020-08-20 10:25:00|513.9|513.3|513.8|513.2|513.9|513.3|513.7|513.1|15
1597919400000|2020-08-20 10:30:00|513.9|513.3|514.2|513.6|514.4|513.8|513.9|513.3|5
1597919700000|2020-08-20 10:35:00|514.3|513.7|514.2|513.6|514.4|513.8|514.2|513.6|0
1597920000000|2020-08-20 10:40:00|514.3|513.7|514.3|513.7|514.3|513.7|514.2|513.6|15
1597920300000|2020-08-20 10:45:00|514.4|513.8|514.5|513.9|514.7|514.1|514.4|513.8|17
1597920600000|2020-08-20 10:50:00|514.6|514|514.6|514|514.8|514.2|514.5|513.9|699
1597920900000|2020-08-20 10:55:00|514.5|513.9|514.7|514.1|514.8|514.2|514.5|513.9|8
1597921200000|2020-08-20 11:00:00|514.8|514.2|514.9|514.3|514.9|514.3|514.5|513.9|9
1597921500000|2020-08-20 11:05:00|514.8|514.2|514.8|514.2|515|514.4|514.7|514.1|5
1597921800000|2020-08-20 11:10:00|514.7|514.1|515|514.4|515|514.4|514.5|513.9|193
1597922100000|2020-08-20 11:15:00|514.9|514.3|515|514.4|515.4|514.8|514.9|514.3|11
1597922400000|2020-08-20 11:20:00|515.2|514.6|515.5|514.9|515.5|514.9|515|514.4|45
1597922700000|2020-08-20 11:25:00|515.4|514.8|515.5|514.9|515.7|515.1|515.3|514.7|21
1597923000000|2020-08-20 11:30:00|515.4|514.8|515.6|515|515.7|515.1|515.2|514.6|34
1597923300000|2020-08-20 11:35:00|515.5|514.9|515.5|514.9|515.9|515.3|515.3|514.7|34
1597923600000|2020-08-20 11:40:00|515.8|515.2|515.9|515.3|516|515.4|515.8|515.2|41
1597923900000|2020-08-20 11:45:00|516|515.4|516.5|515.9|516.5|515.9|515.8|515.2|27
1597924200000|2020-08-20 11:50:00|516.8|516.2|517.2|516.6|517.4|516.8|516.8|516.2|54
1597924500000|2020-08-20 11:55:00|517.3|516.7|516.9|516.3|517.3|516.7|516.7|516.1|70
1597924800000|2020-08-20 12:00:00|516.8|516.2|516.7|516.1|516.9|516.3|516.2|515.6|34
1597925100000|2020-08-20 12:05:00|516.8|516.2|518|517.4|518|517.4|516.8|516.2|344
1597925400000|2020-08-20 12:10:00|518.1|517.5|519.5|518.9|519.7|519.1|518.1|517.5|344
1597925700000|2020-08-20 12:15:00|519.4|518.8|519.8|519.2|519.8|519.2|519|518.4|124
1597926000000|2020-08-20 12:20:00|520|519.4|521.7|521.1|521.8|521.2|520|519.4|331
1597926300000|2020-08-20 12:25:00|521.8|521.2|521.3|520.7|522.5|521.9|520.2|519.6|248
1597926600000|2020-08-20 12:30:00|521.2|520.6|520.9|520.3|521.8|521.2|519.9|519.3|362
1597926900000|2020-08-20 12:35:00|520.8|520.2|520.7|520.1|521.4|520.8|520.6|520|185
1597927200000|2020-08-20 12:40:00|520.6|520|520.9|520.3|521.3|520.7|519.8|519.2|358
1597930200000|2020-08-20 13:30:00|520.3|519.7|518.9|518.3|520.7|520.1|518.4|517.8|1395
1597930500000|2020-08-20 13:35:00|518.8|518.2|517.6|517|518.9|518.3|517.3|516.7|841
1597930800000|2020-08-20 13:40:00|517.7|517.1|517.4|516.8|518.1|517.5|516.8|516.2|433
1597931100000|2020-08-20 13:45:00|517.5|516.9|516.3|515.7|517.8|517.2|515.8|515.2|378
1597931400000|2020-08-20 13:50:00|516.2|515.6|515.1|514.5|516.6|516|514.8|514.2|750
1597931700000|2020-08-20 13:55:00|514.9|514.3|516.3|515.7|516.4|515.8|514.9|514.3|118
1597932000000|2020-08-20 14:00:00|516.4|515.8|516.6|516|516.6|516|515.6|515|123
1597932300000|2020-08-20 14:05:00|516.7|516.1|516|515.4|517.5|516.9|516|515.4|496
1597932600000|2020-08-20 14:10:00|515.8|515.2|516.3|515.7|516.5|515.9|515.8|515.2|57
1597932900000|2020-08-20 14:15:00|516.4|515.8|517|516.4|517.5|516.9|516.4|515.8|99
1597933200000|2020-08-20 14:20:00|516.9|516.3|517.2|516.6|517.2|516.6|516.9|516.3|135
1597933500000|2020-08-20 14:25:00|517.1|516.5|516.8|516.2|517.2|516.6|516.5|515.9|64
1597933800000|2020-08-20 14:30:00|516.6|516|517.5|516.9|517.5|516.9|516.4|515.8|122
1597934100000|2020-08-20 14:35:00|517.4|516.8|517.9|517.3|518.2|517.6|517.3|516.7|411
1597934400000|2020-08-20 14:40:00|518|517.4|519.1|518.5|519.3|518.7|517.9|517.3|1028
1597934700000|2020-08-20 14:45:00|519.2|518.6|520.3|519.7|520.3|519.7|519.1|518.5|466
1597935000000|2020-08-20 14:50:00|520.1|519.5|520.1|519.5|520.5|519.9|519.5|518.9|213
1597935300000|2020-08-20 14:55:00|520.3|519.7|520|519.4|520.6|520|519.8|519.2|150
1597935600000|2020-08-20 15:00:00|520.1|519.5|519.9|519.3|520.1|519.5|519.3|518.7|526
1597935900000|2020-08-20 15:05:00|519.8|519.2|518.6|518|520.1|519.5|518.6|518|196
1597936200000|2020-08-20 15:10:00|518.4|517.8|518.1|517.5|518.6|518|518.1|517.5|173
1597936500000|2020-08-20 15:15:00|518.3|517.7|518.4|517.8|518.6|518|518.1|517.5|92
1597936800000|2020-08-20 15:20:00|518.6|518|518|517.4|518.6|518|517.9|517.3|123
1597937100000|2020-08-20 15:25:00|517.9|517.3|518.2|517.6|518.7|518.1|517.9|517.3|153
1597937400000|2020-08-20 15:30:00|518.3|517.7|518.7|518.1|518.7|518.1|517.9|517.3|301
1597937700000|2020-08-20 15:35:00|518.8|518.2|518.8|518.2|519.1|518.5|518.7|518.1|57
1597938000000|2020-08-20 15:40:00|518.7|518.1|518.4|517.8|518.7|518.1|518.2|517.6|170
1597938300000|2020-08-20 15:45:00|518.3|517.7|518.8|518.2|518.9|518.3|518.3|517.7|161
1597938600000|2020-08-20 15:50:00|518.9|518.3|518.8|518.2|518.9|518.3|518.4|517.8|85
1597938900000|2020-08-20 15:55:00|518.9|518.3|518.9|518.3|519.4|518.8|518.9|518.3|141
1597939200000|2020-08-20 16:00:00|519.1|518.5|519.1|518.5|519.4|518.8|519|518.4|225
1597939500000|2020-08-20 16:05:00|519.2|518.6|519.4|518.8|519.6|519|519.2|518.6|62
1597939800000|2020-08-20 16:10:00|519.6|519|519.3|518.7|519.6|519|519.1|518.5|28
1597940100000|2020-08-20 16:15:00|519.4|518.8|519.3|518.7|519.6|519|519.3|518.7|40
1597940400000|2020-08-20 16:20:00|519.2|518.6|519|518.4|519.3|518.7|518.8|518.2|404
1597940700000|2020-08-20 16:25:00|518.9|518.3|518.9|518.3|519.1|518.5|518.6|518|111
1597941000000|2020-08-20 16:30:00|519.1|518.5|518.9|518.3|519.1|518.5|518.7|518.1|43
1597941300000|2020-08-20 16:35:00|518.8|518.2|519.7|519.1|519.8|519.2|518.8|518.2|148
1597941600000|2020-08-20 16:40:00|519.8|519.2|520.1|519.5|520.2|519.6|519.7|519.1|42
1597941900000|2020-08-20 16:45:00|520.2|519.6|520.1|519.5|520.6|520|519.8|519.2|318
1597942200000|2020-08-20 16:50:00|520.2|519.6|520.6|520|520.6|520|520.2|519.6|60
1597942500000|2020-08-20 16:55:00|520.8|520.2|520.9|520.3|521.7|521.1|520.4|519.8|1066
1597942800000|2020-08-20 17:00:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|583
1597943100000|2020-08-20 17:05:00|521|520.4|520.9|520.3|521.1|520.5|520.8|520.2|242
1597943400000|2020-08-20 17:10:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|14
1597943700000|2020-08-20 17:15:00|520.8|520.2|520.9|520.3|521.1|520.5|520.6|520|98
1597944000000|2020-08-20 17:20:00|520.8|520.2|521.3|520.7|521.4|520.8|520.6|520|121
1597944300000|2020-08-20 17:25:00|521.4|520.8|521.7|521.1|521.7|521.1|521.3|520.7|305
1597944600000|2020-08-20 17:30:00|521.9|521.3|522.4|521.8|522.7|522.1|521.9|521.3|285
1597944900000|2020-08-20 17:35:00|522.2|521.6|522.4|521.8|522.4|521.8|522.1|521.5|41
1597945200000|2020-08-20 17:40:00|522.6|522|523.5|522.9|523.5|522.9|522.4|521.8|775
1597945500000|2020-08-20 17:45:00|523.4|522.8|524.3|523.7|524.5|523.9|523.2|522.6|416
1597945800000|2020-08-20 17:50:00|524.2|523.6|524.3|523.7|524.7|524.1|524.2|523.6|591
1597946100000|2020-08-20 17:55:00|524.4|523.8|524.5|523.9|524.5|523.9|524.2|523.6|440
1597946400000|2020-08-20 18:00:00|524.7|524.1|524.6|524|525.3|524.7|524.4|523.8|549
1597946700000|2020-08-20 18:05:00|524.5|523.9|525.5|524.9|525.5|524.9|524.5|523.9|478
1597947000000|2020-08-20 18:10:00|525.8|525.2|525.7|525.1|526|525.4|524.3|523.7|1436
1597947300000|2020-08-20 18:15:00|525.6|525|525.3|524.7|525.9|525.3|525|524.4|1828
1597968000000|2020-08-21 00:00:00|525.8|525.2|526|525.4|526.3|525.7|524.7|524.1|307
1597968300000|2020-08-21 00:05:00|525.9|525.3|526.8|526.2|526.8|526.2|525.8|525.2|27
1597968600000|2020-08-21 00:10:00|526.7|526.1|526.4|525.8|527|526.4|526.3|525.7|46
1597968900000|2020-08-21 00:15:00|526.5|525.9|527|526.4|527.3|526.7|526.5|525.9|24
1597969200000|2020-08-21 00:20:00|526.8|526.2|527.1|526.5|527.4|526.8|526.7|526.1|57
1597969500000|2020-08-21 00:25:00|527|526.4|527|526.4|527.3|526.7|527|526.4|25
1597969800000|2020-08-21 00:30:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|23
1597970100000|2020-08-21 00:35:00|526.7|526.1|526.6|526|526.8|526.2|526.6|526|0
1597970400000|2020-08-21 00:40:00|526.7|526.1|526.9|526.3|527|526.4|526.7|526.1|9
1597970700000|2020-08-21 00:45:00|526.8|526.2|527|526.4|527.1|526.5|526.8|526.2|18
1597971000000|2020-08-21 00:50:00|527.1|526.5|527.6|527|527.7|527.1|527.1|526.5|52
1597971300000|2020-08-21 00:55:00|527.5|526.9|527|526.4|527.5|526.9|527|526.4|26
1597971600000|2020-08-21 01:00:00|526.9|526.3|526.8|526.2|527.1|526.5|526.8|526.2|2
1597971900000|2020-08-21 01:05:00|526.7|526.1|526.7|526.1|526.8|526.2|526.6|526|50
1597972200000|2020-08-21 01:10:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|3
1597972500000|2020-08-21 01:15:00|526.6|526|526.6|526|526.6|526|526.6|526|5
1597972800000|2020-08-21 01:20:00|||||||||6
1597973100000|2020-08-21 01:25:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|7
1597973400000|2020-08-21 01:30:00|526.3|525.7|526.3|525.7|526.6|526|526.1|525.5|28
1597973700000|2020-08-21 01:35:00|526.2|525.6|525.2|524.6|526.2|525.6|525.1|524.5|40
1597974000000|2020-08-21 01:40:00|525.4|524.8|526.1|525.5|526.1|525.5|525.4|524.8|218
1597974300000|2020-08-21 01:45:00|||||||||25
1597974600000|2020-08-21 01:50:00|||||||||1
1597974900000|2020-08-21 01:55:00|526.3|525.7|526.3|525.7|526.3|525.7|526.2|525.6|11
1597975200000|2020-08-21 02:00:00|526.1|525.5|526.3|525.7|526.3|525.7|526.1|525.5|1
1597975500000|2020-08-21 02:05:00|526.5|525.9|526.3|525.7|526.6|526|526.3|525.7|25
1597975800000|2020-08-21 02:10:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|3
1597976100000|2020-08-21 02:15:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|0
1597976400000|2020-08-21 02:20:00|526.5|525.9|526.3|525.7|526.5|525.9|526.3|525.7|59
1597976700000|2020-08-21 02:25:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|9
1597977000000|2020-08-21 02:30:00|526|525.4|526.1|525.5|526.1|525.5|526|525.4|21
1597977300000|2020-08-21 02:35:00|526|525.4|526|525.4|526|525.4|526|525.4|0
1597977600000|2020-08-21 02:40:00|||||||||2
1597977900000|2020-08-21 02:45:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|1
1597978200000|2020-08-21 02:50:00|526|525.4|526|525.4|526|525.4|526|525.4|0
1597978500000|2020-08-21 02:55:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|0
1597979400000|2020-08-21 03:10:00|526.2|525.6|526.2|525.6|526.2|525.6|526.1|525.5|0
1597979700000|2020-08-21 03:15:00|526.3|525.7|526.5|525.9|526.5|525.9|526.3|525.7|1
1597980000000|2020-08-21 03:20:00|||||||||19
1597980300000|2020-08-21 03:25:00|526.6|526|526.6|526|526.6|526|526.5|525.9|2
1597980600000|2020-08-21 03:30:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|0
1597980900000|2020-08-21 03:35:00|526.6|526|526.6|526|526.6|526|526.6|526|1
1597981200000|2020-08-21 03:40:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|1
1597981500000|2020-08-21 03:45:00|526.6|526|526.6|526|526.7|526.1|526.6|526|2
1597981800000|2020-08-21 03:50:00|526.7|526.1|526.7|526.1|526.8|526.2|526.5|525.9|31
1597982100000|2020-08-21 03:55:00|526.6|526|526.6|526|526.6|526|526.6|526|2
1597982400000|2020-08-21 04:00:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|7
1597982700000|2020-08-21 04:05:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|5
1597983000000|2020-08-21 04:10:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|3
1597983300000|2020-08-21 04:15:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|0
1597983600000|2020-08-21 04:20:00|||||||||2
1597983900000|2020-08-21 04:25:00|526.6|526|526.6|526|526.6|526|526.6|526|0
1597984200000|2020-08-21 04:30:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|3
1597984500000|2020-08-21 04:35:00|526.6|526|526.7|526.1|526.7|526.1|526.6|526|3
1597985100000|2020-08-21 04:45:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|1
1597986000000|2020-08-21 05:00:00|527.1|526.5|527.3|526.7|527.3|526.7|527.1|526.5|23
1597986300000|2020-08-21 05:05:00|527.4|526.8|528|527.4|528|527.4|527.4|526.8|61
1597986600000|2020-08-21 05:10:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|24
1597986900000|2020-08-21 05:15:00|528.2|527.6|527.8|527.2|528.3|527.7|527.8|527.2|36
1597987200000|2020-08-21 05:20:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|2
1597987500000|2020-08-21 05:25:00|528.2|527.6|527.6|527|528.2|527.6|527.6|527|33
1597987800000|2020-08-21 05:30:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|4
1597988100000|2020-08-21 05:35:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|22
1597988400000|2020-08-21 05:40:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|11
1597988700000|2020-08-21 05:45:00|||||||||1
1597989000000|2020-08-21 05:50:00|527.6|527|527.8|527.2|527.9|527.3|527.6|527|5
1597989300000|2020-08-21 05:55:00|528|527.4|528|527.4|528.2|527.6|528|527.4|12
1597989600000|2020-08-21 06:00:00|527.9|527.3|527.9|527.3|527.9|527.3|527.8|527.2|4
1597989900000|2020-08-21 06:05:00|527.8|527.2|528|527.4|528|527.4|527.6|527|40
1597990200000|2020-08-21 06:10:00|527.8|527.2|527.8|527.2|527.9|527.3|527.8|527.2|0
1597990500000|2020-08-21 06:15:00|527.9|527.3|527.9|527.3|527.9|527.3|527.7|527.1|25
1597990800000|2020-08-21 06:20:00|527.8|527.2|527.7|527.1|527.9|527.3|527.6|527|51
1597991100000|2020-08-21 06:25:00|527.6|527|527|526.4|527.7|527.1|526.9|526.3|26
1597991400000|2020-08-21 06:30:00|526.8|526.2|527.2|526.6|527.2|526.6|526.7|526.1|25
1597991700000|2020-08-21 06:35:00|527.3|526.7|527.5|526.9|527.5|526.9|527.1|526.5|16
1597992000000|2020-08-21 06:40:00|527.6|527|527.6|527|527.6|527|527.5|526.9|2
1597992300000|2020-08-21 06:45:00|527.7|527.1|527.9|527.3|527.9|527.3|527.7|527.1|3
1597992600000|2020-08-21 06:50:00|527.8|527.2|527.8|527.2|527.9|527.3|527.8|527.2|0
1597992900000|2020-08-21 06:55:00|527.9|527.3|528.1|527.5|528.1|527.5|527.9|527.3|8
1597993200000|2020-08-21 07:00:00|528.2|527.6|529.1|528.5|529.2|528.6|528.2|527.6|155
1597993500000|2020-08-21 07:05:00|529.2|528.6|529.6|529|529.6|529|529.2|528.6|67
1597993800000|2020-08-21 07:10:00|529.5|528.9|529.4|528.8|529.6|529|529.3|528.7|41
1597994100000|2020-08-21 07:15:00|529.3|528.7|528.6|528|529.3|528.7|528.3|527.7|48
1597994400000|2020-08-21 07:20:00|528.7|528.1|528.7|528.1|528.7|528.1|528.5|527.9|11
1597994700000|2020-08-21 07:25:00|528.9|528.3|528.9|528.3|529.2|528.6|528.8|528.2|78
1597995000000|2020-08-21 07:30:00|528.8|528.2|528.4|527.8|528.9|528.3|528.3|527.7|112
1597995300000|2020-08-21 07:35:00|528.3|527.7|528.4|527.8|528.5|527.9|528.2|527.6|132
1597995600000|2020-08-21 07:40:00|528.5|527.9|528.5|527.9|528.5|527.9|528.4|527.8|3
1597995900000|2020-08-21 07:45:00|528.4|527.8|528.7|528.1|528.7|528.1|528.2|527.6|48
1597996200000|2020-08-21 07:50:00|528.8|528.2|529.6|529|529.6|529|528.7|528.1|68
1597996500000|2020-08-21 07:55:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|15
1597996800000|2020-08-21 08:00:00|529.6|529|529.6|529|529.8|529.2|529.6|529|5
1597997100000|2020-08-21 08:05:00|529.8|529.2|529.2|528.6|529.8|529.2|529.1|528.5|29
1597997400000|2020-08-21 08:10:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|1
1597997700000|2020-08-21 08:15:00|529.5|528.9|529.8|529.2|529.8|529.2|529.4|528.8|19
1597998000000|2020-08-21 08:20:00|529.6|529|529.8|529.2|530|529.4|529.5|528.9|13
1597998300000|2020-08-21 08:25:00|529.6|529|529.1|528.5|529.6|529|529|528.4|31
1597998600000|2020-08-21 08:30:00|529.2|528.6|528.6|528|529.3|528.7|528.6|528|9
1597998900000|2020-08-21 08:35:00|528.8|528.2|528.1|527.5|528.8|528.2|528.1|527.5|34
1597999200000|2020-08-21 08:40:00|528|527.4|527.4|526.8|528|527.4|527|526.4|75
1597999500000|2020-08-21 08:45:00|527.5|526.9|527.9|527.3|528.4|527.8|527.5|526.9|28
1597999800000|2020-08-21 08:50:00|528|527.4|527.5|526.9|528|527.4|527.5|526.9|73
1598000100000|2020-08-21 08:55:00|527.8|527.2|527.5|526.9|527.9|527.3|527.5|526.9|16
1598000400000|2020-08-21 09:00:00|527.4|526.8|526|525.4|527.4|526.8|525.5|524.9|238
1598000700000|2020-08-21 09:05:00|525.9|525.3|526.8|526.2|527|526.4|525.8|525.2|49
1598001000000|2020-08-21 09:10:00|526.9|526.3|528.1|527.5|528.3|527.7|526.9|526.3|54
1598001300000|2020-08-21 09:15:00|528.3|527.7|528.9|528.3|528.9|528.3|528.1|527.5|209
1598001600000|2020-08-21 09:20:00|528.8|528.2|529.6|529|529.6|529|528.8|528.2|9
1598001900000|2020-08-21 09:25:00|529.5|528.9|529.6|529|529.6|529|529.5|528.9|4
1598002200000|2020-08-21 09:30:00|529.4|528.8|528.4|527.8|529.4|528.8|528.1|527.5|37
1598002500000|2020-08-21 09:35:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|22
1598002800000|2020-08-21 09:40:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|9
1598003100000|2020-08-21 09:45:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|28
1598003400000|2020-08-21 09:50:00|529|528.4|528.6|528|529.1|528.5|528.5|527.9|12
1598003700000|2020-08-21 09:55:00|528.8|528.2|528.5|527.9|528.8|528.2|528.4|527.8|2
1598004000000|2020-08-21 10:00:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|2
1598004300000|2020-08-21 10:05:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|5
1598004600000|2020-08-21 10:10:00|529|528.4|529.3|528.7|529.4|528.8|528.9|528.3|6
1598004900000|2020-08-21 10:15:00|528.8|528.2|528.7|528.1|529.1|528.5|528.4|527.8|88
1598005200000|2020-08-21 10:20:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|2
1598005500000|2020-08-21 10:25:00|528.4|527.8|528.4|527.8|528.6|528|528.1|527.5|4
1598005800000|2020-08-21 10:30:00|528.5|527.9|528.4|527.8|528.6|528|528.3|527.7|15
1598006100000|2020-08-21 10:35:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|3
1598006400000|2020-08-21 10:40:00|528.5|527.9|528.9|528.3|528.9|528.3|528.4|527.8|14
1598006700000|2020-08-21 10:45:00|529.1|528.5|528.9|528.3|529.1|528.5|528.9|528.3|5
1598007000000|2020-08-21 10:50:00|528.8|528.2|528.6|528|528.8|528.2|528.4|527.8|10
1598007300000|2020-08-21 10:55:00|528.8|528.2|528.8|528.2|528.9|528.3|528.8|528.2|3
1598007600000|2020-08-21 11:00:00|528.6|528|528.6|528|528.9|528.3|528.6|528|3
1598007900000|2020-08-21 11:05:00|528.8|528.2|528.9|528.3|528.9|528.3|528.6|528|3
1598008200000|2020-08-21 11:10:00|528.7|528.1|529.4|528.8|529.4|528.8|528.7|528.1|15
1598008500000|2020-08-21 11:15:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|2
1598008800000|2020-08-21 11:20:00|528.9|528.3|529|528.4|529.1|528.5|528.9|528.3|3
1598009100000|2020-08-21 11:25:00|529.1|528.5|529.3|528.7|529.3|528.7|529|528.4|4
1598009400000|2020-08-21 11:30:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|14
1598009700000|2020-08-21 11:35:00|529.4|528.8|528.6|528|529.4|528.8|528.6|528|28
1598010000000|2020-08-21 11:40:00|528.9|528.3|528.1|527.5|528.9|528.3|528.1|527.5|47
1598010300000|2020-08-21 11:45:00|528.2|527.6|527.4|526.8|528.6|528|527.4|526.8|35
1598010600000|2020-08-21 11:50:00|527.1|526.5|527.3|526.7|527.3|526.7|526.8|526.2|85
1598010900000|2020-08-21 11:55:00|527.1|526.5|527.6|527|527.7|527.1|527.1|526.5|20
1598011200000|2020-08-21 12:00:00|527.8|527.2|527.1|526.5|527.8|527.2|526.9|526.3|37
1598011500000|2020-08-21 12:05:00|526.9|526.3|526.9|526.3|526.9|526.3|526.6|526|32
1598011800000|2020-08-21 12:10:00|526.7|526.1|526.9|526.3|527.1|526.5|526.6|526|73
1598012100000|2020-08-21 12:15:00|526.7|526.1|526.1|525.5|526.9|526.3|526|525.4|156
1598012400000|2020-08-21 12:20:00|526.2|525.6|525.7|525.1|526.2|525.6|525.6|525|78
1598012700000|2020-08-21 12:25:00|525.6|525|524.2|523.6|525.8|525.2|524.1|523.5|229
1598013000000|2020-08-21 12:30:00|524.4|523.8|523.6|523|524.4|523.8|523.2|522.6|96
1598013300000|2020-08-21 12:35:00|523.7|523.1|524.1|523.5|524.2|523.6|523.6|523|65
1598013600000|2020-08-21 12:40:00|524|523.4|525.7|525.1|525.7|525.1|524|523.4|95
1598016600000|2020-08-21 13:30:00|525.1|524.5|524.3|523.7|526.1|525.5|523.4|522.8|1322
1598016900000|2020-08-21 13:35:00|524.5|523.9|523.6|523|524.5|523.9|522.9|522.3|1057
1598017200000|2020-08-21 13:40:00|523.5|522.9|523|522.4|524|523.4|522.8|522.2|664
1598017500000|2020-08-21 13:45:00|522.9|522.3|521.6|521|523|522.4|521.5|520.9|509
1598017800000|2020-08-21 13:50:00|521.4|520.8|521|520.4|522|521.4|520.8|520.2|591
1598018100000|2020-08-21 13:55:00|520.9|520.3|522|521.4|522.3|521.7|520.6|520|261
1598018400000|2020-08-21 14:00:00|521.8|521.2|521.8|521.2|522.3|521.7|521.6|521|128
1598018700000|2020-08-21 14:05:00|521.7|521.1|522.3|521.7|522.3|521.7|521.1|520.5|170
1598019000000|2020-08-21 14:10:00|522.5|521.9|522.1|521.5|522.5|521.9|521.1|520.5|470
1598019300000|2020-08-21 14:15:00|522|521.4|522.1|521.5|522.1|521.5|521.2|520.6|77
1598019600000|2020-08-21 14:20:00|522|521.4|523.6|523|523.9|523.3|522|521.4|356
1598019900000|2020-08-21 14:25:00|523.7|523.1|522.9|522.3|523.9|523.3|522.5|521.9|111
1598020200000|2020-08-21 14:30:00|522.8|522.2|521.6|521|522.9|522.3|521.3|520.7|654
1598020500000|2020-08-21 14:35:00|521.5|520.9|522.6|522|522.6|522|521.4|520.8|95
1598020800000|2020-08-21 14:40:00|522.4|521.8|522.6|522|523.3|522.7|522.4|521.8|350
1598021100000|2020-08-21 14:45:00|522.8|522.2|523.1|522.5|523.1|522.5|522.6|522|49
1598021400000|2020-08-21 14:50:00|523.3|522.7|524.1|523.5|524.5|523.9|522.9|522.3|271
1598021700000|2020-08-21 14:55:00|523.9|523.3|523.6|523|524|523.4|523.4|522.8|168
1598022000000|2020-08-21 15:00:00|523.5|522.9|522.4|521.8|523.5|522.9|522.4|521.8|59
1598022300000|2020-08-21 15:05:00|522.6|522|523.4|522.8|523.4|522.8|522.4|521.8|119
1598022600000|2020-08-21 15:10:00|523.5|522.9|524.1|523.5|524.6|524|523.4|522.8|167
1598022900000|2020-08-21 15:15:00|523.9|523.3|524|523.4|524.4|523.8|523.9|523.3|407
1598023200000|2020-08-21 15:20:00|524.1|523.5|523.6|523|524.1|523.5|523.6|523|118
1598023500000|2020-08-21 15:25:00|523.9|523.3|524.1|523.5|524.9|524.3|523.8|523.2|250
1598023800000|2020-08-21 15:30:00|524.3|523.7|524.4|523.8|524.6|524|524.2|523.6|180
1598024100000|2020-08-21 15:35:00|524.6|524|525.4|524.8|525.8|525.2|524.6|524|169
1598024400000|2020-08-21 15:40:00|525.5|524.9|525.8|525.2|525.9|525.3|525.4|524.8|288
1598024700000|2020-08-21 15:45:00|525.6|525|525.4|524.8|525.8|525.2|525.4|524.8|125
1598025000000|2020-08-21 15:50:00|525.1|524.5|525.6|525|525.6|525|525.1|524.5|82
1598025300000|2020-08-21 15:55:00|525.8|525.2|525.6|525|525.9|525.3|525.6|525|114
1598025600000|2020-08-21 16:00:00|525.4|524.8|524.6|524|525.4|524.8|524.6|524|93
1598025900000|2020-08-21 16:05:00|524.4|523.8|524.9|524.3|524.9|524.3|524.4|523.8|161
1598026200000|2020-08-21 16:10:00|524.6|524|524.4|523.8|524.9|524.3|524.4|523.8|86
1598026500000|2020-08-21 16:15:00|524.1|523.5|523.6|523|524.1|523.5|523.6|523|301
1598026800000|2020-08-21 16:20:00|523.8|523.2|523.9|523.3|524.1|523.5|523.6|523|214
1598027100000|2020-08-21 16:25:00|524|523.4|524.5|523.9|524.6|524|523.9|523.3|136
1598027400000|2020-08-21 16:30:00|524.6|524|523.6|523|524.6|524|523.6|523|188
1598027700000|2020-08-21 16:35:00|523.7|523.1|523.6|523|523.8|523.2|523.4|522.8|79
1598028000000|2020-08-21 16:40:00|523.5|522.9|523.9|523.3|523.9|523.3|523.4|522.8|63
1598028300000|2020-08-21 16:45:00|523.8|523.2|523.6|523|523.9|523.3|523.6|523|45
1598028600000|2020-08-21 16:50:00|523.5|522.9|524.6|524|524.9|524.3|523.4|522.8|130
1598028900000|2020-08-21 16:55:00|524.7|524.1|524.1|523.5|524.8|524.2|523.9|523.3|158
1598029200000|2020-08-21 17:00:00|524.2|523.6|525.1|524.5|525.6|525|524.2|523.6|184
1598029500000|2020-08-21 17:05:00|524.9|524.3|525.1|524.5|525.1|524.5|524.9|524.3|47
1598029800000|2020-08-21 17:10:00|525|524.4|524.7|524.1|525.1|524.5|524.4|523.8|95
1598030100000|2020-08-21 17:15:00|524.5|523.9|524.7|524.1|524.7|524.1|524.4|523.8|50
1598030400000|2020-08-21 17:20:00|524.6|524|524.6|524|524.9|524.3|524.4|523.8|140
1598030700000|2020-08-21 17:25:00|524.4|523.8|524.4|523.8|524.9|524.3|524.4|523.8|172
1598031000000|2020-08-21 17:30:00|524.2|523.6|526.2|525.6|526.2|525.6|524.2|523.6|1398
1598031300000|2020-08-21 17:35:00|525.9|525.3|528.6|528|528.8|528.2|525.9|525.3|1512
1598031600000|2020-08-21 17:40:00|528.7|528.1|530.2|529.6|531.2|530.6|528.6|528|2070
1598031900000|2020-08-21 17:45:00|530.4|529.8|530.6|530|530.8|530.2|529.7|529.1|1025
1598032200000|2020-08-21 17:50:00|530.5|529.9|531.1|530.5|531.7|531.1|530.3|529.7|1062
1598032500000|2020-08-21 17:55:00|530.9|530.3|531.3|530.7|531.4|530.8|530.8|530.2|415
1598032800000|2020-08-21 18:00:00|531.4|530.8|532.4|531.8|532.4|531.8|531.3|530.7|1058
1598033100000|2020-08-21 18:05:00|532.3|531.7|531.4|530.8|532.6|532|531.4|530.8|1132
1598033400000|2020-08-21 18:10:00|531.3|530.7|532.5|531.9|532.9|532.3|531.3|530.7|4116
1598033700000|2020-08-21 18:15:00|532.4|531.8|532|531.4|532.5|531.9|531.4|530.8|2055
1598227200000|2020-08-24 00:00:00|533.1|532.5|529.8|529.2|533.1|532.5|529.7|529.1|703
1598227500000|2020-08-24 00:05:00|529.9|529.3|530.1|529.5|530.2|529.6|529.6|529|58
1598227800000|2020-08-24 00:10:00|530.2|529.6|530.6|530|530.6|530|530.1|529.5|52
1598228100000|2020-08-24 00:15:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|9
1598228400000|2020-08-24 00:20:00|530.8|530.2|530.4|529.8|530.8|530.2|530.3|529.7|36
1598228700000|2020-08-24 00:25:00|530.6|530|530.6|530|530.8|530.2|530.4|529.8|8
1598229000000|2020-08-24 00:30:00|530.4|529.8|530.6|530|530.8|530.2|530.4|529.8|16
1598229300000|2020-08-24 00:35:00|530.5|529.9|530.4|529.8|530.6|530|530.4|529.8|6
1598229600000|2020-08-24 00:40:00|530.5|529.9|530.8|530.2|530.8|530.2|530.5|529.9|214
1598229900000|2020-08-24 00:45:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|2
1598230200000|2020-08-24 00:50:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|4
1598230500000|2020-08-24 00:55:00|530.8|530.2|530.6|530|530.8|530.2|530.1|529.5|20
1598230800000|2020-08-24 01:00:00|530.8|530.2|530.7|530.1|530.8|530.2|530.6|530|2
1598231100000|2020-08-24 01:05:00|530.6|530|531.2|530.6|531.2|530.6|530.6|530|67
1598231400000|2020-08-24 01:10:00|531.1|530.5|531.1|530.5|531.2|530.6|530.9|530.3|11
1598231700000|2020-08-24 01:15:00|531.2|530.6|531.3|530.7|531.3|530.7|531.1|530.5|5
1598232000000|2020-08-24 01:20:00|531.2|530.6|530.9|530.3|531.3|530.7|530.9|530.3|5
1598232300000|2020-08-24 01:25:00|531.1|530.5|531.2|530.6|531.2|530.6|531.1|530.5|1
1598232900000|2020-08-24 01:35:00|531|530.4|531.1|530.5|531.2|530.6|530.9|530.3|8
1598233200000|2020-08-24 01:40:00|531|530.4|531.1|530.5|531.1|530.5|530.9|530.3|2
1598233500000|2020-08-24 01:45:00|531|530.4|531.2|530.6|531.2|530.6|531|530.4|2
1598233800000|2020-08-24 01:50:00|531.3|530.7|531.9|531.3|531.9|531.3|531.3|530.7|20
1598234100000|2020-08-24 01:55:00|531.6|531|531.9|531.3|532.1|531.5|531.6|531|20
1598234400000|2020-08-24 02:00:00|531.8|531.2|531.5|530.9|531.8|531.2|531.4|530.8|6
1598234700000|2020-08-24 02:05:00|531.6|531|531.6|531|531.7|531.1|531.5|530.9|2
1598235000000|2020-08-24 02:10:00|531.7|531.1|531.7|531.1|531.7|531.1|531.7|531.1|19
1598235300000|2020-08-24 02:15:00|531.8|531.2|531.9|531.3|531.9|531.3|531.8|531.2|138
1598235600000|2020-08-24 02:20:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|2
1598235900000|2020-08-24 02:25:00|||||||||10
1598236200000|2020-08-24 02:30:00|532|531.4|532|531.4|532|531.4|532|531.4|52
1598236500000|2020-08-24 02:35:00|531.9|531.3|531.9|531.3|532.1|531.5|531.9|531.3|11
1598236800000|2020-08-24 02:40:00|532|531.4|532|531.4|532|531.4|531.9|531.3|9
1598237100000|2020-08-24 02:45:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|31
1598237400000|2020-08-24 02:50:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|36
1598237700000|2020-08-24 02:55:00|||||||||5
1598238300000|2020-08-24 03:05:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|71
1598239500000|2020-08-24 03:25:00|||||||||2
1598240100000|2020-08-24 03:35:00|||||||||1
1598240400000|2020-08-24 03:40:00|532.2|531.6|532.2|531.6|532.3|531.7|532.2|531.6|2
1598240700000|2020-08-24 03:45:00|531.9|531.3|531.9|531.3|531.9|531.3|531.9|531.3|7
1598241300000|2020-08-24 03:55:00|531.8|531.2|531.4|530.8|531.8|531.2|531.4|530.8|9
1598241600000|2020-08-24 04:00:00|531.2|530.6|531.2|530.6|531.2|530.6|531|530.4|24
1598241900000|2020-08-24 04:05:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|2
1598242200000|2020-08-24 04:10:00|||||||||2
1598242500000|2020-08-24 04:15:00|531.3|530.7|531.4|530.8|531.4|530.8|531.3|530.7|4
1598243100000|2020-08-24 04:25:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|1
1598243400000|2020-08-24 04:30:00|531.6|531|531.7|531.1|531.7|531.1|531.6|531|0
1598243700000|2020-08-24 04:35:00|531.5|530.9|531.5|530.9|531.6|531|531.5|530.9|10
1598244000000|2020-08-24 04:40:00|531.6|531|531.3|530.7|531.7|531.1|531.1|530.5|36
1598244300000|2020-08-24 04:45:00|531.4|530.8|531.5|530.9|531.5|530.9|531.3|530.7|7
1598244600000|2020-08-24 04:50:00|531.4|530.8|531.4|530.8|531.4|530.8|531.3|530.7|0
1598245200000|2020-08-24 05:00:00|531.3|530.7|531.6|531|531.6|531|531.1|530.5|5
1598245500000|2020-08-24 05:05:00|531.7|531.1|531.9|531.3|531.9|531.3|531.7|531.1|14
1598245800000|2020-08-24 05:10:00|531.6|531|531.7|531.1|531.7|531.1|531.5|530.9|15
1598246100000|2020-08-24 05:15:00|531.4|530.8|531.4|530.8|531.6|531|531.4|530.8|5
1598246400000|2020-08-24 05:20:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|2
1598246700000|2020-08-24 05:25:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|9
1598247000000|2020-08-24 05:30:00|531.2|530.6|531.3|530.7|531.3|530.7|531.1|530.5|0
1598247300000|2020-08-24 05:35:00|||||||||38
1598247900000|2020-08-24 05:45:00|531.5|530.9|531.6|531|531.6|531|531.5|530.9|4
1598248200000|2020-08-24 05:50:00|531.8|531.2|531.6|531|531.8|531.2|531.6|531|1
1598248500000|2020-08-24 05:55:00|531.7|531.1|531.6|531|531.7|531.1|531.6|531|0
1598248800000|2020-08-24 06:00:00|531.7|531.1|531.7|531.1|531.8|531.2|531.7|531.1|2
1598249100000|2020-08-24 06:05:00|531.8|531.2|531.7|531.1|531.9|531.3|531.7|531.1|17
1598249400000|2020-08-24 06:10:00|531.8|531.2|531.7|531.1|531.8|531.2|531.7|531.1|1
1598249700000|2020-08-24 06:15:00|531.6|531|531.5|530.9|531.6|531|531.5|530.9|7
1598250000000|2020-08-24 06:20:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|8
1598250300000|2020-08-24 06:25:00|531.4|530.8|530.9|530.3|531.4|530.8|530.9|530.3|3
1598250600000|2020-08-24 06:30:00|531|530.4|531|530.4|531.1|530.5|531|530.4|3
1598250900000|2020-08-24 06:35:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|4
1598251200000|2020-08-24 06:40:00|531.1|530.5|531.4|530.8|531.7|531.1|531.1|530.5|20
1598251500000|2020-08-24 06:45:00|531.5|530.9|531.6|531|531.6|531|531.4|530.8|2
1598251800000|2020-08-24 06:50:00|531.7|531.1|531.3|530.7|531.8|531.2|531.3|530.7|11
1598252100000|2020-08-24 06:55:00|531.2|530.6|531.6|531|531.8|531.2|531.2|530.6|31
1598252400000|2020-08-24 07:00:00|531.7|531.1|531.4|530.8|531.7|531.1|531.4|530.8|7
1598252700000|2020-08-24 07:05:00|531.6|531|531.8|531.2|532.1|531.5|531.6|531|7
1598253000000|2020-08-24 07:10:00|531.9|531.3|533.1|532.5|533.3|532.7|531.9|531.3|28
1598253300000|2020-08-24 07:15:00|533.2|532.6|533.4|532.8|533.6|533|533.1|532.5|12
1598253600000|2020-08-24 07:20:00|534.1|533.5|534.1|533.5|534.1|533.5|533.6|533|38
1598253900000|2020-08-24 07:25:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|8
1598254200000|2020-08-24 07:30:00|533.9|533.3|534.1|533.5|534.3|533.7|533.9|533.3|17
1598254500000|2020-08-24 07:35:00|534.2|533.6|534.4|533.8|534.4|533.8|534.1|533.5|2
1598254800000|2020-08-24 07:40:00|534.1|533.5|534.4|533.8|534.4|533.8|534.1|533.5|6
1598255100000|2020-08-24 07:45:00|534.3|533.7|533.9|533.3|534.4|533.8|533.9|533.3|19
1598255400000|2020-08-24 07:50:00|||||||||7
1598255700000|2020-08-24 07:55:00|533.8|533.2|533.4|532.8|533.9|533.3|533.1|532.5|6
1598256000000|2020-08-24 08:00:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|10
1598256300000|2020-08-24 08:05:00|533.4|532.8|533|532.4|533.4|532.8|532.9|532.3|21
1598256600000|2020-08-24 08:10:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|7
1598256900000|2020-08-24 08:15:00|533.2|532.6|533.4|532.8|533.5|532.9|533.2|532.6|4
1598257200000|2020-08-24 08:20:00|533.6|533|533.4|532.8|534.1|533.5|533.4|532.8|37
1598257500000|2020-08-24 08:25:00|533.3|532.7|533.2|532.6|533.4|532.8|533.1|532.5|12
1598257800000|2020-08-24 08:30:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|4
1598258100000|2020-08-24 08:35:00|533.1|532.5|533.1|532.5|533.4|532.8|533.1|532.5|3
1598258400000|2020-08-24 08:40:00|533.2|532.6|533.4|532.8|533.6|533|533.1|532.5|16
1598258700000|2020-08-24 08:45:00|533.5|532.9|534.2|533.6|534.3|533.7|533.4|532.8|23
1598259000000|2020-08-24 08:50:00|534.1|533.5|533.7|533.1|534.2|533.6|533.7|533.1|32
1598259300000|2020-08-24 08:55:00|533.8|533.2|533.4|532.8|533.9|533.3|533.4|532.8|5
1598259600000|2020-08-24 09:00:00|533.5|532.9|534.1|533.5|534.1|533.5|533.4|532.8|1
1598259900000|2020-08-24 09:05:00|534|533.4|533.9|533.3|534.4|533.8|533.9|533.3|21
1598260200000|2020-08-24 09:10:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|6
1598260500000|2020-08-24 09:15:00|533.8|533.2|534.1|533.5|534.1|533.5|533.7|533.1|27
1598260800000|2020-08-24 09:20:00|534.4|533.8|534.3|533.7|534.4|533.8|534.2|533.6|6
1598261100000|2020-08-24 09:25:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|4
1598261400000|2020-08-24 09:30:00|534.2|533.6|533.8|533.2|534.3|533.7|533.7|533.1|5
1598261700000|2020-08-24 09:35:00|533.7|533.1|533.7|533.1|533.9|533.3|533.7|533.1|8
1598262000000|2020-08-24 09:40:00|533.8|533.2|534.2|533.6|534.2|533.6|533.8|533.2|18
1598262300000|2020-08-24 09:45:00|534.1|533.5|534.2|533.6|534.4|533.8|533.9|533.3|29
1598262600000|2020-08-24 09:50:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|10
1598262900000|2020-08-24 09:55:00|534.2|533.6|534|533.4|534.2|533.6|533.9|533.3|59
1598263200000|2020-08-24 10:00:00|533.9|533.3|533.9|533.3|533.9|533.3|533.8|533.2|1
1598263500000|2020-08-24 10:05:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|48
1598263800000|2020-08-24 10:10:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|17
1598264100000|2020-08-24 10:15:00|533.9|533.3|534.2|533.6|534.4|533.8|533.9|533.3|37
1598264400000|2020-08-24 10:20:00|534.4|533.8|534.4|533.8|534.4|533.8|534.2|533.6|9
1598265000000|2020-08-24 10:30:00|534.1|533.5|534.4|533.8|534.4|533.8|534.1|533.5|4
1598265300000|2020-08-24 10:35:00|||||||||2
1598265900000|2020-08-24 10:45:00|534.2|533.6|534.9|534.3|534.9|534.3|534.2|533.6|68
1598266200000|2020-08-24 10:50:00|534.8|534.2|534.9|534.3|535|534.4|534.7|534.1|18
1598266500000|2020-08-24 10:55:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|3
1598266800000|2020-08-24 11:00:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|1
1598267100000|2020-08-24 11:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|5
1598267400000|2020-08-24 11:10:00|534.9|534.3|535|534.4|535.1|534.5|534.9|534.3|20
1598267700000|2020-08-24 11:15:00|534.9|534.3|534.9|534.3|535.1|534.5|534.9|534.3|2
1598268000000|2020-08-24 11:20:00|534.8|534.2|534.9|534.3|535.1|534.5|534.8|534.2|8
1598268300000|2020-08-24 11:25:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|169
1598268600000|2020-08-24 11:30:00|535|534.4|535.1|534.5|535.1|534.5|534.9|534.3|9
1598268900000|2020-08-24 11:35:00|535|534.4|534.6|534|535|534.4|534.5|533.9|69
1598269200000|2020-08-24 11:40:00|534.7|534.1|534.5|533.9|534.9|534.3|534.5|533.9|268
1598269500000|2020-08-24 11:45:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|10
1598269800000|2020-08-24 11:50:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|12
1598270100000|2020-08-24 11:55:00|535.1|534.5|536.2|535.6|536.2|535.6|535.1|534.5|126
1598270400000|2020-08-24 12:00:00|536.1|535.5|536.2|535.6|536.2|535.6|535.9|535.3|16
1598270700000|2020-08-24 12:05:00|536.1|535.5|536.4|535.8|536.5|535.9|536.1|535.5|15
1598271000000|2020-08-24 12:10:00|536.2|535.6|536.2|535.6|536.5|535.9|536.2|535.6|3
1598271300000|2020-08-24 12:15:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|419
1598271600000|2020-08-24 12:20:00|536.4|535.8|537.2|536.6|537.5|536.9|536.4|535.8|54
1598271900000|2020-08-24 12:25:00|537.4|536.8|537.5|536.9|537.7|537.1|537.2|536.6|30
1598272200000|2020-08-24 12:30:00|537.7|537.1|538.2|537.6|538.2|537.6|537.5|536.9|124
1598272500000|2020-08-24 12:35:00|538.1|537.5|538.2|537.6|538.2|537.6|538|537.4|121
1598272800000|2020-08-24 12:40:00|538.1|537.5|538.2|537.6|538.5|537.9|537.9|537.3|63
1598275800000|2020-08-24 13:30:00|537.2|536.6|535.2|534.6|537.2|536.6|534.8|534.2|1368
1598276100000|2020-08-24 13:35:00|535|534.4|534.4|533.8|535.5|534.9|534|533.4|1473
1598276400000|2020-08-24 13:40:00|534.5|533.9|535.2|534.6|535.2|534.6|534|533.4|182
1598276700000|2020-08-24 13:45:00|535.1|534.5|535.9|535.3|536.3|535.7|535|534.4|252
1598277000000|2020-08-24 13:50:00|536|535.4|534.3|533.7|536.3|535.7|534.1|533.5|442
1598277300000|2020-08-24 13:55:00|534|533.4|533|532.4|534.3|533.7|532.5|531.9|331
1598277600000|2020-08-24 14:00:00|533.1|532.5|533.5|532.9|534|533.4|533|532.4|256
1598277900000|2020-08-24 14:05:00|533.7|533.1|531.7|531.1|533.8|533.2|531|530.4|218
1598278200000|2020-08-24 14:10:00|531.8|531.2|531.5|530.9|531.8|531.2|531.2|530.6|260
1598278500000|2020-08-24 14:15:00|531.4|530.8|532.2|531.6|532.3|531.7|530.8|530.2|1264
1598278800000|2020-08-24 14:20:00|532|531.4|532|531.4|532|531.4|531|530.4|144
1598279100000|2020-08-24 14:25:00|532.2|531.6|533.3|532.7|533.5|532.9|532|531.4|646
1598279400000|2020-08-24 14:30:00|533.4|532.8|533.6|533|533.8|533.2|533.3|532.7|173
1598279700000|2020-08-24 14:35:00|533.8|533.2|534.1|533.5|534.6|534|533.8|533.2|281
1598280000000|2020-08-24 14:40:00|533.8|533.2|532.7|532.1|533.9|533.3|532.7|532.1|788
1598280300000|2020-08-24 14:45:00|532.6|532|531.8|531.2|532.6|532|531.6|531|265
1598280600000|2020-08-24 14:50:00|531.7|531.1|532.1|531.5|532.5|531.9|531.6|531|399
1598280900000|2020-08-24 14:55:00|532|531.4|530.3|529.7|532|531.4|530.3|529.7|399
1598281200000|2020-08-24 15:00:00|530.2|529.6|530.2|529.6|530.3|529.7|529.7|529.1|247
1598281500000|2020-08-24 15:05:00|530.1|529.5|529.3|528.7|530.1|529.5|528.8|528.2|273
1598281800000|2020-08-24 15:10:00|529.2|528.6|528.1|527.5|529.2|528.6|528.1|527.5|321
1598282100000|2020-08-24 15:15:00|528.2|527.6|528.3|527.7|528.5|527.9|528.1|527.5|446
1598282400000|2020-08-24 15:20:00|528.1|527.5|528.3|527.7|528.6|528|528.1|527.5|76
1598282700000|2020-08-24 15:25:00|528.1|527.5|527.6|527|528.3|527.7|527.1|526.5|164
1598283000000|2020-08-24 15:30:00|527.5|526.9|526.1|525.5|527.5|526.9|526.1|525.5|253
1598283300000|2020-08-24 15:35:00|526.2|525.6|526.5|525.9|526.8|526.2|526|525.4|248
1598283600000|2020-08-24 15:40:00|526.3|525.7|526.8|526.2|527|526.4|526.3|525.7|206
1598283900000|2020-08-24 15:45:00|526.6|526|526.2|525.6|526.8|526.2|525.8|525.2|197
1598284200000|2020-08-24 15:50:00|526.1|525.5|526|525.4|526.5|525.9|525.8|525.2|181
1598284500000|2020-08-24 15:55:00|526.1|525.5|526|525.4|526.2|525.6|525.8|525.2|125
1598284800000|2020-08-24 16:00:00|525.8|525.2|525.2|524.6|525.8|525.2|524.8|524.2|396
1598285100000|2020-08-24 16:05:00|525.3|524.7|525.7|525.1|525.7|525.1|525.2|524.6|354
1598285400000|2020-08-24 16:10:00|525.6|525|525.5|524.9|526|525.4|525.3|524.7|107
1598285700000|2020-08-24 16:15:00|525.3|524.7|524.6|524|525.5|524.9|524.3|523.7|190
1598286000000|2020-08-24 16:20:00|524.7|524.1|525|524.4|525|524.4|524.3|523.7|179
1598286300000|2020-08-24 16:25:00|525.1|524.5|524.5|523.9|525.1|524.5|524.3|523.7|300
1598286600000|2020-08-24 16:30:00|524.4|523.8|523.6|523|524.5|523.9|523.6|523|145
1598286900000|2020-08-24 16:35:00|523.3|522.7|523|522.4|523.6|523|522.9|522.3|95
1598287200000|2020-08-24 16:40:00|523.1|522.5|523|522.4|523.1|522.5|522.5|521.9|81
1598287500000|2020-08-24 16:45:00|522.8|522.2|522.8|522.2|523.1|522.5|522.8|522.2|104
1598287800000|2020-08-24 16:50:00|522.7|522.1|522.8|522.2|523|522.4|522.3|521.7|174
1598288100000|2020-08-24 16:55:00|523|522.4|522.5|521.9|523|522.4|521.8|521.2|136
1598288400000|2020-08-24 17:00:00|522.4|521.8|524.3|523.7|524.5|523.9|522.3|521.7|455
1598288700000|2020-08-24 17:05:00|524.2|523.6|524.9|524.3|525.1|524.5|523.9|523.3|993
1598289000000|2020-08-24 17:10:00|524.6|524|524.4|523.8|524.9|524.3|524.3|523.7|161
1598289300000|2020-08-24 17:15:00|524.6|524|523.9|523.3|524.6|524|523.6|523|113
1598289600000|2020-08-24 17:20:00|523.8|523.2|524.4|523.8|524.4|523.8|523.6|523|42
1598289900000|2020-08-24 17:25:00|524.1|523.5|523.6|523|524.3|523.7|523.6|523|62
1598290200000|2020-08-24 17:30:00|523.9|523.3|524.4|523.8|524.6|524|523.6|523|196
1598290500000|2020-08-24 17:35:00|524.5|523.9|524.4|523.8|524.6|524|524.4|523.8|109
1598290800000|2020-08-24 17:40:00|524.2|523.6|524.9|524.3|525.1|524.5|524.1|523.5|119
1598291100000|2020-08-24 17:45:00|525.1|524.5|525.2|524.6|525.3|524.7|524.9|524.3|761
1598291400000|2020-08-24 17:50:00|525|524.4|524.9|524.3|525.2|524.6|524.7|524.1|197
1598291700000|2020-08-24 17:55:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|65
1598292000000|2020-08-24 18:00:00|525.1|524.5|525.7|525.1|525.7|525.1|525|524.4|358
1598292300000|2020-08-24 18:05:00|525.6|525|525.2|524.6|526.1|525.5|525.2|524.6|206
1598292600000|2020-08-24 18:10:00|525.4|524.8|525.6|525|526|525.4|524.7|524.1|1333
1598292900000|2020-08-24 18:15:00|525.5|524.9|525.1|524.5|525.6|524.9|524.6|524|246
1598313600000|2020-08-25 00:00:00|528.6|528|528.2|527.6|529.2|528.6|527.7|527.1|127
1598313900000|2020-08-25 00:05:00|527.9|527.3|527.6|527|528|527.4|527.4|526.8|15
1598314200000|2020-08-25 00:10:00|527.7|527.1|526.8|526.2|527.7|527.1|526.3|525.7|543
1598314500000|2020-08-25 00:15:00|526.9|526.3|527.7|527.1|527.8|527.2|526.8|526.2|124
1598314800000|2020-08-25 00:20:00|527.8|527.2|528.3|527.7|528.4|527.8|527.8|527.2|11
1598315100000|2020-08-25 00:25:00|528.2|527.6|528|527.4|528.2|527.6|527.8|527.2|24
1598315400000|2020-08-25 00:30:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|0
1598315700000|2020-08-25 00:35:00|528|527.4|527.9|527.3|528|527.4|527.8|527.2|24
1598316000000|2020-08-25 00:40:00|528|527.4|527.8|527.2|528|527.4|527.8|527.2|1
1598316300000|2020-08-25 00:45:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|1
1598316600000|2020-08-25 00:50:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|5
1598316900000|2020-08-25 00:55:00|528.3|527.7|528.6|528|528.8|528.2|528.1|527.5|6
1598317200000|2020-08-25 01:00:00|528.5|527.9|528.4|527.8|528.6|528|528.1|527.5|1
1598317500000|2020-08-25 01:05:00|528.5|527.9|528.6|528|528.6|528|528.4|527.8|7
1598317800000|2020-08-25 01:10:00|528.7|528.1|528.7|528.1|528.8|528.2|528.6|528|21
1598318100000|2020-08-25 01:15:00|528.6|528|528.6|528|528.7|528.1|528.6|528|0
1598318400000|2020-08-25 01:20:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|5
1598318700000|2020-08-25 01:25:00|528.7|528.1|528.7|528.1|528.8|528.2|528.6|528|0
1598319000000|2020-08-25 01:30:00|528.6|528|528.7|528.1|528.8|528.2|528.6|528|54
1598319300000|2020-08-25 01:35:00|528.8|528.2|528.8|528.2|528.8|528.2|528.7|528.1|1
1598319600000|2020-08-25 01:40:00|528.7|528.1|528.4|527.8|528.8|528.2|528.4|527.8|6
1598319900000|2020-08-25 01:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.4|527.8|0
1598320200000|2020-08-25 01:50:00|528.6|528|528.8|528.2|528.8|528.2|528.5|527.9|11
1598320500000|2020-08-25 01:55:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|0
1598320800000|2020-08-25 02:00:00|528.6|528|528.7|528.1|528.8|528.2|528.6|528|2
1598321100000|2020-08-25 02:05:00|528.6|528|528.6|528|528.7|528.1|528.6|528|1
1598321400000|2020-08-25 02:10:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|0
1598321700000|2020-08-25 02:15:00|528.7|528.1|528.7|528.1|528.8|528.2|528.6|528|0
1598322000000|2020-08-25 02:20:00|528.6|528|528.6|528|528.6|528|528.6|528|31
1598322300000|2020-08-25 02:25:00|528.8|528.2|528.9|528.3|528.9|528.3|528.8|528.2|2
1598322600000|2020-08-25 02:30:00|529.1|528.5|528.7|528.1|529.1|528.5|528.6|528|53
1598322900000|2020-08-25 02:35:00|528.6|528|528.4|527.8|528.6|528|528.4|527.8|7
1598323200000|2020-08-25 02:40:00|528.3|527.7|528.3|527.7|528.6|528|528.3|527.7|258
1598323500000|2020-08-25 02:45:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|17
1598323800000|2020-08-25 02:50:00|528.3|527.7|528.2|527.6|528.3|527.7|528.1|527.5|974
1598324100000|2020-08-25 02:55:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|4
1598324400000|2020-08-25 03:00:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|1
1598324700000|2020-08-25 03:05:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|6
1598325000000|2020-08-25 03:10:00|527.5|526.9|527.5|526.9|527.6|527|527.5|526.9|7
1598325300000|2020-08-25 03:15:00|527.6|527|527.6|527|527.6|527|527.5|526.9|1
1598325600000|2020-08-25 03:20:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|1
1598325900000|2020-08-25 03:25:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|9
1598326200000|2020-08-25 03:30:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|0
1598326500000|2020-08-25 03:35:00|527.6|527|527.5|526.9|527.8|527.2|527.5|526.9|3
1598327100000|2020-08-25 03:45:00|||||||||1
1598327400000|2020-08-25 03:50:00|||||||||303
1598327700000|2020-08-25 03:55:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|0
1598328000000|2020-08-25 04:00:00|528|527.4|527.9|527.3|528|527.4|527.8|527.2|43
1598328300000|2020-08-25 04:05:00|528|527.4|527.4|526.8|528|527.4|527.4|526.8|30
1598328600000|2020-08-25 04:10:00|||||||||3
1598328900000|2020-08-25 04:15:00|||||||||3
1598329200000|2020-08-25 04:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|3
1598329500000|2020-08-25 04:25:00|||||||||2
1598329800000|2020-08-25 04:30:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|1
1598330100000|2020-08-25 04:35:00|||||||||1
1598330400000|2020-08-25 04:40:00|527.4|526.8|527.6|527|527.6|527|527.4|526.8|2
1598330700000|2020-08-25 04:45:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|0
1598331000000|2020-08-25 04:50:00|527.8|527.2|527.5|526.9|527.8|527.2|527.5|526.9|13
1598331600000|2020-08-25 05:00:00|527.6|527|527.6|527|527.6|527|527.6|527|3
1598331900000|2020-08-25 05:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|0
1598332200000|2020-08-25 05:10:00|527.3|526.7|526.7|526.1|527.3|526.7|526.7|526.1|26
1598332500000|2020-08-25 05:15:00|526.8|526.2|526.7|526.1|526.9|526.3|526.7|526.1|3
1598332800000|2020-08-25 05:20:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|6
1598333400000|2020-08-25 05:30:00|527.1|526.5|527|526.4|527.2|526.6|527|526.4|1
1598334000000|2020-08-25 05:40:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|1
1598334300000|2020-08-25 05:45:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|0
1598334600000|2020-08-25 05:50:00|527.2|526.6|527.1|526.5|527.2|526.6|527.1|526.5|1
1598334900000|2020-08-25 05:55:00|527.3|526.7|527.3|526.7|527.3|526.7|527|526.4|3
1598335200000|2020-08-25 06:00:00|527.5|526.9|528|527.4|528|527.4|527.5|526.9|2
1598335500000|2020-08-25 06:05:00|527.9|527.3|528.3|527.7|528.3|527.7|527.9|527.3|2
1598336100000|2020-08-25 06:15:00|528.4|527.8|528.5|527.9|528.6|528|528.3|527.7|1
1598336400000|2020-08-25 06:20:00|528.4|527.8|527.8|527.2|528.5|527.9|527.6|527|16
1598336700000|2020-08-25 06:25:00|528|527.4|527.7|527.1|528|527.4|527.6|527|3
1598337000000|2020-08-25 06:30:00|527.8|527.2|528.1|527.5|528.1|527.5|527.7|527.1|25
1598337300000|2020-08-25 06:35:00|528.2|527.6|528.4|527.8|528.5|527.9|528.1|527.5|7
1598337600000|2020-08-25 06:40:00|528.5|527.9|527.9|527.3|528.6|528|527.9|527.3|5
1598337900000|2020-08-25 06:45:00|528|527.4|528|527.4|528|527.4|527.9|527.3|0
1598338200000|2020-08-25 06:50:00|527.9|527.3|527.6|527|528.1|527.5|527.6|527|7
1598338500000|2020-08-25 06:55:00|527.4|526.8|527.2|526.6|527.4|526.8|527.1|526.5|21
1598338800000|2020-08-25 07:00:00|527.3|526.7|526.9|526.3|527.6|527|526.8|526.2|32
1598339100000|2020-08-25 07:05:00|527|526.4|526.8|526.2|527.1|526.5|526.6|526|3
1598339400000|2020-08-25 07:10:00|526.9|526.3|527.1|526.5|527.1|526.5|526.4|525.8|36
1598339700000|2020-08-25 07:15:00|||||||||53
1598340000000|2020-08-25 07:20:00|527.7|527.1|527.8|527.2|527.9|527.3|527.6|527|19
1598340300000|2020-08-25 07:25:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|3
1598340600000|2020-08-25 07:30:00|528|527.4|528.1|527.5|528.2|527.6|527.9|527.3|1
1598340900000|2020-08-25 07:35:00|527.8|527.2|527.3|526.7|527.8|527.2|526.9|526.3|22
1598341200000|2020-08-25 07:40:00|527.1|526.5|526.3|525.7|527.1|526.5|526.1|525.5|24
1598341500000|2020-08-25 07:45:00|526.6|526|526.7|526.1|526.8|526.2|526.6|526|9
1598341800000|2020-08-25 07:50:00|526.6|526|526.6|526|526.7|526.1|526.3|525.7|1
1598342100000|2020-08-25 07:55:00|526.7|526.1|526.3|525.7|526.8|526.2|526.3|525.7|7
1598342400000|2020-08-25 08:00:00|526.4|525.8|526.8|526.2|526.8|526.2|526.4|525.8|0
1598342700000|2020-08-25 08:05:00|527.1|526.5|526.8|526.2|527.1|526.5|526.8|526.2|4
1598343000000|2020-08-25 08:10:00|526.7|526.1|526.6|526|526.8|526.2|526.6|526|1
1598343600000|2020-08-25 08:20:00|526.8|526.2|527.1|526.5|527.1|526.5|526.8|526.2|1
1598343900000|2020-08-25 08:25:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|25
1598344200000|2020-08-25 08:30:00|527.1|526.5|526.8|526.2|527.1|526.5|526.6|526|4
1598344500000|2020-08-25 08:35:00|526.9|526.3|527.1|526.5|527.2|526.6|526.9|526.3|2
1598344800000|2020-08-25 08:40:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|50
1598345100000|2020-08-25 08:45:00|527.3|526.7|527.3|526.7|527.3|526.7|527.1|526.5|22
1598345400000|2020-08-25 08:50:00|527.6|527|527.9|527.3|527.9|527.3|527.6|527|13
1598345700000|2020-08-25 08:55:00|528.1|527.5|528|527.4|528.4|527.8|527.9|527.3|22
1598346000000|2020-08-25 09:00:00|528.1|527.5|527.6|527|528.3|527.7|527.6|527|13
1598346600000|2020-08-25 09:10:00|527.4|526.8|527.1|526.5|527.4|526.8|527.1|526.5|108
1598346900000|2020-08-25 09:15:00|527.3|526.7|527.1|526.5|527.3|526.7|527.1|526.5|3
1598347200000|2020-08-25 09:20:00|527.2|526.6|527.4|526.8|527.4|526.8|527.2|526.6|2
1598347500000|2020-08-25 09:25:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|0
1598348100000|2020-08-25 09:35:00|527.5|526.9|527.6|527|527.6|527|527.4|526.8|1
1598348400000|2020-08-25 09:40:00|527.8|527.2|527.9|527.3|528.1|527.5|527.8|527.2|0
1598348700000|2020-08-25 09:45:00|528|527.4|528.1|527.5|528.1|527.5|527.9|527.3|4
1598349000000|2020-08-25 09:50:00|528|527.4|528.1|527.5|528.1|527.5|527.9|527.3|13
1598349300000|2020-08-25 09:55:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|3
1598349600000|2020-08-25 10:00:00|528.3|527.7|528.4|527.8|528.6|528|528.3|527.7|10
1598349900000|2020-08-25 10:05:00|528.6|528|528.4|527.8|528.6|528|528.4|527.8|0
1598350200000|2020-08-25 10:10:00|528.5|527.9|528.9|528.3|528.9|528.3|528.4|527.8|6
1598350500000|2020-08-25 10:15:00|529.1|528.5|529.6|529|529.6|529|529.1|528.5|11
1598350800000|2020-08-25 10:20:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|0
1598351100000|2020-08-25 10:25:00|529.5|528.9|529.6|529|529.9|529.3|529.5|528.9|0
1598351400000|2020-08-25 10:30:00|529.4|528.8|529.9|529.3|530.4|529.8|529.4|528.8|22
1598351700000|2020-08-25 10:35:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|2
1598352000000|2020-08-25 10:40:00|530.3|529.7|530.3|529.7|530.5|529.9|530.2|529.6|3
1598352300000|2020-08-25 10:45:00|530.4|529.8|530.3|529.7|530.6|530|530.3|529.7|2
1598352600000|2020-08-25 10:50:00|530.4|529.8|530.1|529.5|530.4|529.8|530.1|529.5|7
1598352900000|2020-08-25 10:55:00|530.3|529.7|529.7|529.1|530.3|529.7|529.5|528.9|8
1598353200000|2020-08-25 11:00:00|529.8|529.2|529.7|529.1|529.8|529.2|529.6|529|0
1598353500000|2020-08-25 11:05:00|529.8|529.2|529.7|529.1|529.8|529.2|529.6|529|3
1598353800000|2020-08-25 11:10:00|529.6|529|529.6|529|529.7|529.1|529.6|529|5
1598354100000|2020-08-25 11:15:00|529.7|529.1|529.6|529|529.8|529.2|529.3|528.7|5
1598354400000|2020-08-25 11:20:00|529.4|528.8|529.4|528.8|529.6|529|529.3|528.7|1
1598354700000|2020-08-25 11:25:00|529.6|529|529.4|528.8|529.6|529|529.4|528.8|0
1598355000000|2020-08-25 11:30:00|529.3|528.7|529.4|528.8|529.6|529|529.3|528.7|4
1598355300000|2020-08-25 11:35:00|529.5|528.9|529.4|528.8|529.5|528.9|529.3|528.7|7
1598355600000|2020-08-25 11:40:00|529.3|528.7|528.8|528.2|529.4|528.8|528.8|528.2|16
1598355900000|2020-08-25 11:45:00|529|528.4|529.1|528.5|529.2|528.6|528.8|528.2|8
1598356200000|2020-08-25 11:50:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|1
1598356500000|2020-08-25 11:55:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|4
1598356800000|2020-08-25 12:00:00|529|528.4|528.6|528|529.1|528.5|528.6|528|8
1598357100000|2020-08-25 12:05:00|528.8|528.2|528.4|527.8|528.8|528.2|528.4|527.8|2
1598357400000|2020-08-25 12:10:00|528.5|527.9|528.1|527.5|528.5|527.9|528.1|527.5|0
1598357700000|2020-08-25 12:15:00|528.2|527.6|527.6|527|528.3|527.7|527.6|527|17
1598358000000|2020-08-25 12:20:00|527.4|526.8|527.1|526.5|527.4|526.8|527.1|526.5|44
1598358300000|2020-08-25 12:25:00|527.3|526.7|526.8|526.2|527.3|526.7|526.6|526|37
1598358600000|2020-08-25 12:30:00|526.9|526.3|527|526.4|527.3|526.7|526.8|526.2|15
1598358900000|2020-08-25 12:35:00|527.1|526.5|527.1|526.5|527.2|526.6|526.6|526|81
1598359200000|2020-08-25 12:40:00|527.2|526.6|526.9|526.3|527.3|526.7|526.9|526.3|12
1598362200000|2020-08-25 13:30:00|528.6|528|529.7|529.1|530.6|530|527.4|526.8|675
1598362500000|2020-08-25 13:35:00|529.6|529|529.9|529.3|530.2|529.6|528.9|528.3|194
1598362800000|2020-08-25 13:40:00|529.7|529.1|531.1|530.5|531.1|530.5|529.7|529.1|428
1598363100000|2020-08-25 13:45:00|531.2|530.6|531.1|530.5|531.3|530.7|530.6|530|141
1598363400000|2020-08-25 13:50:00|531.2|530.6|532.3|531.7|532.3|531.7|531.1|530.5|268
1598363700000|2020-08-25 13:55:00|532.2|531.6|530.4|529.8|532.3|531.7|530.3|529.7|118
1598364000000|2020-08-25 14:00:00|530.6|530|529.3|528.7|530.9|530.3|529.1|528.5|404
1598364300000|2020-08-25 14:05:00|529.1|528.5|529.3|528.7|529.6|529|528.6|528|247
1598364600000|2020-08-25 14:10:00|529.1|528.5|530.5|529.9|530.5|529.9|528.9|528.3|1176
1598364900000|2020-08-25 14:15:00|530.3|529.7|531|530.4|531.3|530.7|530.3|529.7|206
1598365200000|2020-08-25 14:20:00|531.1|530.5|531|530.4|531.3|530.7|530.8|530.2|74
1598365500000|2020-08-25 14:25:00|531.3|530.7|531.5|530.9|531.5|530.9|530.8|530.2|205
1598365800000|2020-08-25 14:30:00|531.4|530.8|532.1|531.5|532.1|531.5|531.4|530.8|206
1598366100000|2020-08-25 14:35:00|532|531.4|533|532.4|533.5|532.9|532|531.4|340
1598366400000|2020-08-25 14:40:00|533.1|532.5|534.6|534|534.9|534.3|532.9|532.3|764
1598366700000|2020-08-25 14:45:00|534.7|534.1|534|533.4|535.1|534.5|533.4|532.8|221
1598367000000|2020-08-25 14:50:00|534.2|533.6|535.1|534.5|535.2|534.6|533.9|533.3|98
1598367300000|2020-08-25 14:55:00|535|534.4|535.2|534.6|535.4|534.8|534.9|534.3|228
1598367600000|2020-08-25 15:00:00|535.1|534.5|535.5|534.9|535.6|535|535.1|534.5|914
1598367900000|2020-08-25 15:05:00|535.3|534.7|535.8|535.2|535.8|535.2|535.3|534.7|396
1598368200000|2020-08-25 15:10:00|535.7|535.1|536.6|536|536.9|536.3|535.5|534.9|743
1598368500000|2020-08-25 15:15:00|536.7|536.1|536.4|535.8|537.1|536.5|535.8|535.2|753
1598368800000|2020-08-25 15:20:00|536.2|535.6|536.2|535.6|536.4|535.8|535.4|534.8|250
1598369100000|2020-08-25 15:25:00|536.3|535.7|537.1|536.5|537.1|536.5|536.3|535.7|295
1598369400000|2020-08-25 15:30:00|537.3|536.7|537.1|536.5|537.6|537|536.6|536|450
1598369700000|2020-08-25 15:35:00|537.2|536.6|537.4|536.8|537.6|537|537.1|536.5|124
1598370000000|2020-08-25 15:40:00|537.1|536.5|537.4|536.8|537.4|536.8|536.9|536.3|78
1598370300000|2020-08-25 15:45:00|537.6|537|537.2|536.6|537.6|537|537.1|536.5|152
1598370600000|2020-08-25 15:50:00|537.4|536.8|537.6|537|537.6|537|536.9|536.3|205
1598370900000|2020-08-25 15:55:00|537.7|537.1|537.9|537.3|538.1|537.5|537.4|536.8|241
1598371200000|2020-08-25 16:00:00|538|537.4|539.4|538.8|539.4|538.8|537.9|537.3|128
1598371500000|2020-08-25 16:05:00|539.2|538.6|539.4|538.8|539.7|539.1|539.1|538.5|62
1598371800000|2020-08-25 16:10:00|539.6|539|537.7|537.1|539.6|539|537.7|537.1|179
1598372100000|2020-08-25 16:15:00|537.8|537.2|536.7|536.1|537.8|537.2|536.4|535.8|138
1598372400000|2020-08-25 16:20:00|536.6|536|536.9|536.3|537.1|536.5|536.2|535.6|117
1598372700000|2020-08-25 16:25:00|537.2|536.6|537.4|536.8|537.4|536.8|536.7|536.1|59
1598373000000|2020-08-25 16:30:00|537.6|537|537.7|537.1|537.9|537.3|537.4|536.8|57
1598373300000|2020-08-25 16:35:00|537.9|537.3|538.6|538|538.6|538|537.7|537.1|66
1598373600000|2020-08-25 16:40:00|538.4|537.8|538.5|537.9|538.9|538.3|538.4|537.8|118
1598373900000|2020-08-25 16:45:00|538.4|537.8|538.7|538.1|538.9|538.3|538.4|537.8|41
1598374200000|2020-08-25 16:50:00|538.6|538|538.4|537.8|538.8|538.2|538.4|537.8|42
1598374500000|2020-08-25 16:55:00|538.5|537.9|538.7|538.1|539.1|538.5|538.4|537.8|43
1598374800000|2020-08-25 17:00:00|538.4|537.8|538.4|537.8|538.7|538.1|538.4|537.8|41
1598375100000|2020-08-25 17:05:00|538.3|537.7|537.4|536.8|538.4|537.8|537.3|536.7|115
1598375400000|2020-08-25 17:10:00|537.2|536.6|536.7|536.1|537.4|536.8|536.7|536.1|85
1598375700000|2020-08-25 17:15:00|536.8|536.2|535.7|535.1|536.9|536.3|535.6|535|428
1598376000000|2020-08-25 17:20:00|535.9|535.3|535.5|534.9|536.1|535.5|535.4|534.8|184
1598376300000|2020-08-25 17:25:00|535.4|534.8|535.7|535.1|535.9|535.3|535.4|534.8|94
1598376600000|2020-08-25 17:30:00|535.9|535.3|535.7|535.1|536.4|535.8|535.4|534.8|86
1598376900000|2020-08-25 17:35:00|535.4|534.8|534.9|534.3|535.7|535.1|534.9|534.3|216
1598377200000|2020-08-25 17:40:00|535|534.4|534.2|533.6|535|534.4|534.2|533.6|130
1598377500000|2020-08-25 17:45:00|534.3|533.7|534.7|534.1|535|534.4|534.3|533.7|356
1598377800000|2020-08-25 17:50:00|534.6|534|534.8|534.2|535.2|534.6|534.6|534|67
1598378100000|2020-08-25 17:55:00|534.7|534.1|534.4|533.8|534.9|534.3|534.3|533.7|50
1598378400000|2020-08-25 18:00:00|534.3|533.7|534.2|533.6|534.5|533.9|534|533.4|59
1598378700000|2020-08-25 18:05:00|534.3|533.7|533.7|533.1|534.3|533.7|533.5|532.9|64
1598379000000|2020-08-25 18:10:00|533.6|533|533.2|532.6|534.7|534.1|533|532.4|752
1598379300000|2020-08-25 18:15:00|533.4|532.8|533.3|532.7|534.2|533.6|533.1|532.5|1088
1598400000000|2020-08-26 00:00:00|533.2|532.6|533.7|533.1|533.7|533.1|532.5|531.9|32
1598400300000|2020-08-26 00:05:00|533.9|533.3|534.2|533.6|534.4|533.8|533.7|533.1|78
1598400600000|2020-08-26 00:10:00|534.4|533.8|534.8|534.2|534.9|534.3|534.4|533.8|13
1598400900000|2020-08-26 00:15:00|534.7|534.1|535|534.4|535.1|534.5|534.7|534.1|4
1598401200000|2020-08-26 00:20:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|19
1598401500000|2020-08-26 00:25:00|534.9|534.3|534.5|533.9|534.9|534.3|534.4|533.8|20
1598401800000|2020-08-26 00:30:00|534.6|534|535|534|535|534.3|534.6|534|8
1598402100000|2020-08-26 00:35:00|534.7|534.1|534.2|533.6|534.7|534.1|534.2|533.6|0
1598402400000|2020-08-26 00:40:00|534.4|533.8|534.7|534.1|534.8|534.2|534.4|533.8|20
1598402700000|2020-08-26 00:45:00|534.9|534.3|535.3|534.7|535.3|534.7|534.7|534.1|11
1598403000000|2020-08-26 00:50:00|535.2|534.6|534.7|534.1|535.6|534.7|534.6|534|14
1598403300000|2020-08-26 00:55:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|0
1598403600000|2020-08-26 01:00:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|1
1598403900000|2020-08-26 01:05:00|||||||||3
1598404200000|2020-08-26 01:10:00|535|534.4|535|534.4|535|534.4|535|534.4|1
1598404500000|2020-08-26 01:15:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|0
1598405100000|2020-08-26 01:25:00|535|534.4|535|534.4|535|534.4|535|534.4|2
1598405700000|2020-08-26 01:35:00|||||||||2
1598406000000|2020-08-26 01:40:00|534.9|534.3|535.2|534.6|535.2|534.6|534.9|534.3|3
1598406600000|2020-08-26 01:50:00|535|534.4|535.2|534.6|535.2|534.6|534.9|534.3|3
1598406900000|2020-08-26 01:55:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|4
1598407200000|2020-08-26 02:00:00|||||||||1
1598407800000|2020-08-26 02:10:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|2
1598408100000|2020-08-26 02:15:00|535.4|534.8|535.5|534.9|535.5|534.9|535.2|534.6|1
1598408400000|2020-08-26 02:20:00|535.4|534.8|535.5|534.9|535.5|534.9|535.4|534.8|0
1598408700000|2020-08-26 02:25:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|0
1598409000000|2020-08-26 02:30:00|535.2|534.6|535.2|534.6|535.5|534.9|535.2|534.6|2
1598409300000|2020-08-26 02:35:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|3
1598409600000|2020-08-26 02:40:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|1
1598409900000|2020-08-26 02:45:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|5
1598410200000|2020-08-26 02:50:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|0
1598410800000|2020-08-26 03:00:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|0
1598412000000|2020-08-26 03:20:00|534.4|533.8|534.2|533.6|534.5|533.9|534.2|533.6|5
1598412300000|2020-08-26 03:25:00|534.1|533.5|533.9|533.3|534.2|533.6|533.9|533.3|21
1598412600000|2020-08-26 03:30:00|533.7|533.1|534.2|533.6|534.2|533.6|533.7|533.1|2
1598413200000|2020-08-26 03:40:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|0
1598413500000|2020-08-26 03:45:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1598413800000|2020-08-26 03:50:00|534.4|533.8|534.3|533.7|534.4|533.8|534.2|533.6|2
1598414100000|2020-08-26 03:55:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|1
1598414400000|2020-08-26 04:00:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|1
1598414700000|2020-08-26 04:05:00|534.1|533.5|534.1|533.5|534.1|533.5|534.1|533.5|0
1598415000000|2020-08-26 04:10:00|534.2|533.6|534.2|533.6|534.2|533.6|534.1|533.5|2
1598415300000|2020-08-26 04:15:00|534.1|533.5|534.2|533.6|534.2|533.6|534|533.4|0
1598415600000|2020-08-26 04:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|72
1598415900000|2020-08-26 04:25:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|2
1598416200000|2020-08-26 04:30:00|534|533.4|533.7|533.1|534.1|533.5|533.7|533.1|3
1598416500000|2020-08-26 04:35:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|3
1598416800000|2020-08-26 04:40:00|533.8|533.2|533.7|533.1|533.9|533.3|533.6|533|1
1598417100000|2020-08-26 04:45:00|533.8|533.2|534|533.4|534.1|533.5|533.7|533.1|2
1598417400000|2020-08-26 04:50:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|0
1598417700000|2020-08-26 04:55:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|0
1598418000000|2020-08-26 05:00:00|534.1|533.5|534.1|533.5|534.2|533.6|534|533.4|0
1598418300000|2020-08-26 05:05:00|534|533.4|534|533.4|534|533.4|534|533.4|1
1598418900000|2020-08-26 05:15:00|533.8|533.2|533.5|532.9|533.8|533.2|533.5|532.9|1
1598419200000|2020-08-26 05:20:00|533.6|533|533.7|533.1|533.7|533.1|533.5|532.9|1
1598419500000|2020-08-26 05:25:00|533.5|532.9|533.6|533|533.7|533.1|533.5|532.9|0
1598419800000|2020-08-26 05:30:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|2
1598420100000|2020-08-26 05:35:00|533.7|533.1|533.2|532.6|533.7|533.1|533.2|532.6|7
1598420400000|2020-08-26 05:40:00|533|532.4|533.2|532.6|533.2|532.6|532.9|532.3|12
1598420700000|2020-08-26 05:45:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|0
1598421000000|2020-08-26 05:50:00|532.9|532.3|533.2|532.6|533.2|532.6|532.9|532.3|2
1598421300000|2020-08-26 05:55:00|533.3|532.7|533.4|532.8|533.5|532.9|533.3|532.7|13
1598421600000|2020-08-26 06:00:00|533.5|532.9|533.2|532.6|533.5|532.9|533.2|532.6|1
1598421900000|2020-08-26 06:05:00|533|532.4|532.5|531.9|533|532.4|532.2|531.6|28
1598422200000|2020-08-26 06:10:00|532.4|531.8|532.5|531.9|532.5|531.9|532.2|531.6|8
1598422500000|2020-08-26 06:15:00|532.4|531.8|532.4|531.8|532.4|531.8|532.3|531.7|1
1598422800000|2020-08-26 06:20:00|532.3|531.7|532.3|531.7|532.4|531.8|532.2|531.6|0
1598423100000|2020-08-26 06:25:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|0
1598423400000|2020-08-26 06:30:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|2
1598423700000|2020-08-26 06:35:00|532.5|531.9|532.7|532.1|532.7|532.1|532.5|531.9|1
1598424000000|2020-08-26 06:40:00|||||||||14
1598424300000|2020-08-26 06:45:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|5
1598424600000|2020-08-26 06:50:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|0
1598424900000|2020-08-26 06:55:00|533|532.4|533.1|532.5|533.2|532.6|533|532.4|0
1598425200000|2020-08-26 07:00:00|533.2|532.6|533|532.4|533.2|532.6|533|532.4|5
1598425500000|2020-08-26 07:05:00|532.7|532.1|533|532.4|533|532.4|532.5|531.9|6
1598425800000|2020-08-26 07:10:00|532.9|532.3|533.3|532.7|533.4|532.8|532.8|532.2|198
1598426100000|2020-08-26 07:15:00|533.4|532.8|534.3|533.7|534.3|533.7|533.4|532.8|14
1598426400000|2020-08-26 07:20:00|534.6|534|534.5|533.9|534.6|534|534.3|533.7|61
1598426700000|2020-08-26 07:25:00|534.2|533.6|534.8|534.2|534.8|534.2|534.2|533.6|16
1598427000000|2020-08-26 07:30:00|535.1|534.5|534.5|533.9|535.1|534.5|534.5|533.9|41
1598427300000|2020-08-26 07:35:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|0
1598427600000|2020-08-26 07:40:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|0
1598427900000|2020-08-26 07:45:00|533.8|533.2|533.3|532.7|533.8|533.2|533.3|532.7|7
1598428200000|2020-08-26 07:50:00|533.1|532.5|533.2|532.6|533.3|532.7|533.1|532.5|4
1598428500000|2020-08-26 07:55:00|533.3|532.7|533.1|532.5|533.3|532.7|533.1|532.5|2
1598428800000|2020-08-26 08:00:00|533.2|532.6|533.3|532.7|533.8|533.2|533.2|532.6|5
1598429100000|2020-08-26 08:05:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|0
1598429400000|2020-08-26 08:10:00|533.6|533|533.6|533|533.6|533|533.6|533|0
1598429700000|2020-08-26 08:15:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|1
1598430000000|2020-08-26 08:20:00|534|533.4|534.7|534.1|534.7|534.1|534|533.4|13
1598430600000|2020-08-26 08:30:00|535|534.4|535.2|534.6|535.2|534.6|534.8|534.2|1
1598430900000|2020-08-26 08:35:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|23
1598431200000|2020-08-26 08:40:00|535.7|535.1|536.2|535.6|536.2|535.6|535.7|535.1|11
1598431500000|2020-08-26 08:45:00|536|535.4|536.2|535.6|536.5|535.9|536|535.4|11
1598431800000|2020-08-26 08:50:00|536|535.4|535.7|535.1|536|535.4|535.5|534.9|19
1598432100000|2020-08-26 08:55:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|22
1598432400000|2020-08-26 09:00:00|535.8|535.2|536.2|535.6|536.3|535.7|535.7|535.1|0
1598432700000|2020-08-26 09:05:00|536.3|535.7|536.4|535.8|536.5|535.9|536.3|535.7|1
1598433000000|2020-08-26 09:10:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|0
1598433300000|2020-08-26 09:15:00|536.3|535.7|535.4|534.8|536.3|535.7|535.3|534.7|37
1598433600000|2020-08-26 09:20:00|535.5|534.9|534.8|534.2|535.5|534.9|534.7|534.1|7
1598433900000|2020-08-26 09:25:00|534.7|534.1|534|533.4|534.7|534.1|533.8|533.2|11
1598434200000|2020-08-26 09:30:00|533.9|533.3|532.5|531.9|533.9|533.3|532.2|531.6|21
1598434500000|2020-08-26 09:35:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|8
1598434800000|2020-08-26 09:40:00|533|532.4|532.8|532.2|533.8|533.2|532.8|532.2|61
1598435100000|2020-08-26 09:45:00|533|532.4|533|532.4|533.5|532.9|533|532.4|4
1598435400000|2020-08-26 09:50:00|533.1|532.5|533.5|532.9|533.5|532.9|533|532.4|1
1598435700000|2020-08-26 09:55:00|533.4|532.8|533.3|532.7|533.5|532.9|533.2|532.6|0
1598436000000|2020-08-26 10:00:00|533|532.4|532.8|532.2|533|532.4|532.5|531.9|1
1598436300000|2020-08-26 10:05:00|532.5|531.9|532.8|532.2|532.8|532.2|532.5|531.9|0
1598436600000|2020-08-26 10:10:00|533|532.4|533|532.4|533|532.4|533|532.4|2
1598436900000|2020-08-26 10:15:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|0
1598437200000|2020-08-26 10:20:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|4
1598437500000|2020-08-26 10:25:00|532.9|532.3|532.5|531.9|532.9|532.3|532.3|531.7|12
1598437800000|2020-08-26 10:30:00|532.6|532|533.3|532.7|533.3|532.7|532.6|532|6
1598438100000|2020-08-26 10:35:00|533.5|532.9|533.3|532.7|533.5|532.9|533.2|532.6|109
1598438400000|2020-08-26 10:40:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|2
1598438700000|2020-08-26 10:45:00|533.4|532.8|533.5|532.9|533.5|532.9|533.3|532.7|1
1598439000000|2020-08-26 10:50:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|2
1598439300000|2020-08-26 10:55:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|5
1598439600000|2020-08-26 11:00:00|533.3|532.7|533.3|532.7|533.3|532.7|533.3|532.7|4
1598439900000|2020-08-26 11:05:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|0
1598440200000|2020-08-26 11:10:00|533.4|532.8|533|532.4|533.4|532.8|533|532.4|4
1598440800000|2020-08-26 11:20:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|0
1598441400000|2020-08-26 11:30:00|533.2|532.6|532.9|532.3|533.3|532.7|532.5|531.9|1
1598441700000|2020-08-26 11:35:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|3
1598442000000|2020-08-26 11:40:00|532.9|532.3|532.8|532.2|533|532.4|532.8|532.2|1
1598442300000|2020-08-26 11:45:00|532.5|531.9|532.3|531.7|532.6|531.9|532|531.4|14
1598442600000|2020-08-26 11:50:00|532.1|531.5|532|531.4|532.2|531.6|531.5|530.9|28
1598442900000|2020-08-26 11:55:00|531.8|531.2|531|530.4|532|531.4|531|530.4|12
1598443200000|2020-08-26 12:00:00|530.9|530.3|530.8|530.2|531|530.4|530.7|530.1|6
1598443500000|2020-08-26 12:05:00|530.7|530.1|530.7|530.1|530.8|530.2|530.5|529.9|517
1598443800000|2020-08-26 12:10:00|530.5|529.9|530.3|529.7|530.5|529.9|530.2|529.6|22
1598444100000|2020-08-26 12:15:00|530.2|529.6|530|529.4|530.2|529.6|529.7|529.1|27
1598444400000|2020-08-26 12:20:00|530.1|529.5|529.7|529.1|530.2|529.6|529.5|528.9|5
1598444700000|2020-08-26 12:25:00|529.9|529.3|530.2|529.6|530.4|529.8|529.7|529.1|122
1598445000000|2020-08-26 12:30:00|530.3|529.7|530.8|530.2|530.8|530.2|530.3|529.7|84
1598445300000|2020-08-26 12:35:00|530.7|530.1|530.6|530|530.7|530.1|530.5|529.9|23
1598445600000|2020-08-26 12:40:00|530.5|529.9|530.8|530.2|531|530.4|530.5|529.9|12
1598448600000|2020-08-26 13:30:00|531.7|531.1|531.8|531.2|531.9|531.3|529.5|528.9|829
1598448900000|2020-08-26 13:35:00|531.7|531.1|532.3|531.7|532.6|532|530.9|530.3|829
1598449200000|2020-08-26 13:40:00|532.1|531.5|532.4|531.8|533.7|533.1|532.1|531.5|402
1598449500000|2020-08-26 13:45:00|532.3|531.7|533.2|532.6|533.4|532.8|531.7|531.1|392
1598449800000|2020-08-26 13:50:00|533.4|532.8|533.4|532.8|533.5|532.9|532.7|532.1|147
1598450100000|2020-08-26 13:55:00|533.5|532.9|533.2|532.6|533.9|533.3|533.2|532.6|563
1598450400000|2020-08-26 14:00:00|533.1|532.5|531.9|531.3|533.4|532.8|531.4|530.8|152
1598450700000|2020-08-26 14:05:00|532|531.4|533.4|532.8|533.4|532.8|531.9|531.3|257
1598451000000|2020-08-26 14:10:00|533.7|533.1|533.2|532.6|533.7|533.1|532.2|531.6|129
1598451300000|2020-08-26 14:15:00|532.9|532.3|533.6|533|533.7|533.1|532.9|532.3|1389
1598451600000|2020-08-26 14:20:00|533.8|533.2|532.9|532.3|533.9|533.3|532.7|532.1|2865
1598451900000|2020-08-26 14:25:00|533.1|532.5|532.9|532.3|533.4|532.8|532.9|532.3|724
1598452200000|2020-08-26 14:30:00|532.6|532|533.2|532.6|533.4|532.8|531.6|531|712
1598452500000|2020-08-26 14:35:00|533.4|532.8|533.5|532.9|533.7|533.1|532.8|532.2|944
1598452800000|2020-08-26 14:40:00|533.4|532.8|532.6|532|533.6|533|532.6|532|670
1598453100000|2020-08-26 14:45:00|532.5|531.9|532.9|532.3|533.3|532.7|532.2|531.6|116
1598453400000|2020-08-26 14:50:00|532.8|532.2|532.9|532.3|533.1|532.5|532.7|532.1|25
1598453700000|2020-08-26 14:55:00|532.8|532.2|533.3|532.7|534.1|533.5|532.7|532.1|69
1598454000000|2020-08-26 15:00:00|533.1|532.5|533.8|533.2|534.5|533.9|533.1|532.5|2144
1598454300000|2020-08-26 15:05:00|534|533.4|535.2|534.6|535.2|534.6|534|533.4|349
1598454600000|2020-08-26 15:10:00|535.3|534.7|535|534.4|535.7|535.1|534.7|534.1|81
1598454900000|2020-08-26 15:15:00|535.1|534.5|534|533.4|535.5|534.9|534|533.4|161
1598455200000|2020-08-26 15:20:00|534.1|533.5|534.3|533.7|534.5|533.9|534|533.4|19
1598455500000|2020-08-26 15:25:00|534.5|533.9|534.3|533.7|535.1|534.5|534.1|533.5|64
1598455800000|2020-08-26 15:30:00|534.4|533.8|535.1|534.5|535.1|534.5|534|533.4|166
1598456100000|2020-08-26 15:35:00|534.9|534.3|535.4|534.8|535.6|535|534.6|534|561
1598456400000|2020-08-26 15:40:00|535.6|535|535.1|534.5|535.6|535|534.4|533.8|547
1598456700000|2020-08-26 15:45:00|535.2|534.6|535.4|534.8|535.6|535|535.1|534.5|107
1598457000000|2020-08-26 15:50:00|535.3|534.7|534.1|533.5|535.4|534.8|534.1|533.5|239
1598457300000|2020-08-26 15:55:00|534.3|533.7|533.6|533|534.4|533.8|533.3|532.7|174
1598457600000|2020-08-26 16:00:00|533.5|532.9|534.6|534|534.6|534|533.4|532.8|112
1598457900000|2020-08-26 16:05:00|534.4|533.8|535.1|534.5|535.1|534.5|534.4|533.8|24
1598458200000|2020-08-26 16:10:00|535.2|534.6|535.4|534.8|535.6|535|535.1|534.5|18
1598458500000|2020-08-26 16:15:00|535.6|535|536.1|535.5|536.6|536|535.6|535|41
1598458800000|2020-08-26 16:20:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|48
1598459100000|2020-08-26 16:25:00|536.2|535.6|536.6|536|536.6|536|536.1|535.5|69
1598459400000|2020-08-26 16:30:00|536.4|535.8|536.3|535.7|536.6|536|536.2|535.6|56
1598459700000|2020-08-26 16:35:00|536.4|535.8|535.9|535.3|536.6|536|535.9|535.3|288
1598460000000|2020-08-26 16:40:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|152
1598460300000|2020-08-26 16:45:00|535.9|535.3|536.1|535.5|536.1|535.5|535.8|535.2|40
1598460600000|2020-08-26 16:50:00|536.3|535.7|536.1|535.5|536.5|535.9|536.1|535.5|36
1598460900000|2020-08-26 16:55:00|536|535.4|536.1|535.5|536.1|535.5|535.8|535.2|21
1598461200000|2020-08-26 17:00:00|536.3|535.7|536.6|536|536.6|536|536.3|535.7|45
1598461500000|2020-08-26 17:05:00|536.8|536.2|536.4|535.8|536.8|536.2|536.3|535.7|23
1598461800000|2020-08-26 17:10:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|21
1598462100000|2020-08-26 17:15:00|536.5|535.9|536.6|536|536.8|536.2|536.4|535.8|59
1598462400000|2020-08-26 17:20:00|536.4|535.8|536.8|536.2|536.8|536.2|536.4|535.8|103
1598462700000|2020-08-26 17:25:00|536.7|536.1|536.9|536.3|537.2|536.6|536.4|535.8|86
1598463000000|2020-08-26 17:30:00|537.2|536.6|537.3|536.7|537.4|536.8|536.9|536.3|38
1598463300000|2020-08-26 17:35:00|537.2|536.6|536.4|535.8|537.4|536.8|536.4|535.8|323
1598463600000|2020-08-26 17:40:00|536.3|535.7|536.7|536.1|536.9|536.3|535.7|535.1|427
1598463900000|2020-08-26 17:45:00|536.8|536.2|537.5|536.9|537.6|537|536.7|536.1|125
1598464200000|2020-08-26 17:50:00|537.4|536.8|537.6|537|538.1|537.5|537.4|536.8|85
1598464500000|2020-08-26 17:55:00|537.7|537.1|537.2|536.6|537.7|537.1|537|536.4|45
1598464800000|2020-08-26 18:00:00|537.3|536.7|537.1|536.5|537.6|537|536.9|536.3|40
1598465100000|2020-08-26 18:05:00|537|536.4|537.4|536.8|537.5|536.9|536.7|536.1|65
1598465400000|2020-08-26 18:10:00|537.5|536.9|537.2|536.6|538.4|537.8|537.2|536.6|234
1598465700000|2020-08-26 18:15:00|537.1|536.5|537.9|537.3|538.4|537.8|536.8|536.2|404
1598486400000|2020-08-27 00:00:00|537.7|537.1|538.2|537.6|539.4|538.8|537.4|536.8|47
1598486700000|2020-08-27 00:05:00|538.4|537.8|538.1|537.5|538.4|537.8|537.9|537.3|13
1598487000000|2020-08-27 00:10:00|538.2|537.6|538.2|537.6|538.7|538.1|538.1|537.5|112
1598487300000|2020-08-27 00:15:00|538.3|537.7|539|538.4|539.2|538.6|538.3|537.7|28
1598487600000|2020-08-27 00:20:00|539.1|538.5|538.8|538.2|539.2|538.6|538.8|538.2|1
1598487900000|2020-08-27 00:25:00|538.9|538.3|538.2|537.6|538.9|538.3|538.2|537.6|13
1598488200000|2020-08-27 00:30:00|538.3|537.7|538.7|538.1|538.7|538.1|538.2|537.6|6
1598488500000|2020-08-27 00:35:00|538.6|538|538.6|538|538.7|538.1|538.5|537.9|3
1598488800000|2020-08-27 00:40:00|538.7|538.1|538.7|538.1|539|538.4|538.7|538.1|8
1598489100000|2020-08-27 00:45:00|538.8|538.2|538.9|538.3|539|538.4|538.8|538.2|0
1598489400000|2020-08-27 00:50:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|2
1598489700000|2020-08-27 00:55:00|539|538.4|538.9|538.3|539.1|538.4|538.7|538.1|1
1598490000000|2020-08-27 01:00:00|538.8|538.2|539.4|538.8|539.5|538.9|538.8|538.2|13
1598490300000|2020-08-27 01:05:00|539.2|538.6|539.3|538.7|539.4|538.8|539.2|538.6|8
1598490600000|2020-08-27 01:10:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|7
1598490900000|2020-08-27 01:15:00|538.8|538.2|538.6|538|538.9|538.3|538.5|537.9|4
1598491200000|2020-08-27 01:20:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|0
1598491500000|2020-08-27 01:25:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|3
1598491800000|2020-08-27 01:30:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|2
1598492100000|2020-08-27 01:35:00|538.7|538.1|538.8|538.2|538.9|538.3|538.7|538.1|0
1598492400000|2020-08-27 01:40:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|21
1598492700000|2020-08-27 01:45:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|5
1598493000000|2020-08-27 01:50:00|538.4|537.8|538.2|537.6|538.4|537.8|538.2|537.6|0
1598493300000|2020-08-27 01:55:00|538.3|537.7|538.3|537.7|538.4|537.8|538.2|537.6|0
1598493600000|2020-08-27 02:00:00|538.2|537.6|538.4|537.8|538.4|537.8|538.2|537.6|0
1598493900000|2020-08-27 02:05:00|538.5|537.9|538.6|538|538.6|538|538.5|537.9|0
1598494200000|2020-08-27 02:10:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|0
1598494500000|2020-08-27 02:15:00|538.8|538.2|538.9|538.3|539|538.4|538.7|538.1|5
1598494800000|2020-08-27 02:20:00|538.8|538.2|538.8|538.2|538.9|538.3|538.7|538.1|81
1598495100000|2020-08-27 02:25:00|538.9|538.3|538.8|538.2|538.9|538.3|538.7|538.1|1
1598495400000|2020-08-27 02:30:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|0
1598496000000|2020-08-27 02:40:00|||||||||3
1598496300000|2020-08-27 02:45:00|||||||||1
1598497200000|2020-08-27 03:00:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|9
1598497500000|2020-08-27 03:05:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|10
1598497800000|2020-08-27 03:10:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|1
1598498100000|2020-08-27 03:15:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|0
1598498700000|2020-08-27 03:25:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|0
1598499000000|2020-08-27 03:30:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|0
1598499300000|2020-08-27 03:35:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|1
1598499600000|2020-08-27 03:40:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|0
1598500500000|2020-08-27 03:55:00|538.8|538.2|539.2|538.6|539.2|538.6|538.7|538.1|1
1598500800000|2020-08-27 04:00:00|||||||||1
1598501100000|2020-08-27 04:05:00|||||||||18
1598501400000|2020-08-27 04:10:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|1
1598501700000|2020-08-27 04:15:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|0
1598502300000|2020-08-27 04:25:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|2
1598502600000|2020-08-27 04:30:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|0
1598502900000|2020-08-27 04:35:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|5
1598503200000|2020-08-27 04:40:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|1
1598503500000|2020-08-27 04:45:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|56
1598503800000|2020-08-27 04:50:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|0
1598504100000|2020-08-27 04:55:00|539|538.4|539|538.4|539|538.4|539|538.4|1
1598504400000|2020-08-27 05:00:00|539.2|538.6|539.5|538.9|539.7|539.1|539.1|538.5|11
1598504700000|2020-08-27 05:05:00|539.3|538.7|539.4|538.8|539.5|538.9|539.3|538.7|0
1598505000000|2020-08-27 05:10:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|2
1598505600000|2020-08-27 05:20:00|539.6|539|539.6|539|539.6|539|539.6|539|0
1598505900000|2020-08-27 05:25:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|0
1598506200000|2020-08-27 05:30:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|2
1598506500000|2020-08-27 05:35:00|539.4|538.8|539.3|538.7|539.5|538.9|539.1|538.5|7
1598507400000|2020-08-27 05:50:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|1
1598507700000|2020-08-27 05:55:00|539.7|539.1|539.6|539|539.7|539.1|539.6|539|0
1598508000000|2020-08-27 06:00:00|539.5|538.9|539.3|538.7|539.5|538.9|539.2|538.6|3
1598508300000|2020-08-27 06:05:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|24
1598508600000|2020-08-27 06:10:00|539.3|538.7|539.2|538.6|539.3|538.7|539.2|538.6|0
1598508900000|2020-08-27 06:15:00|539.1|538.5|539|538.4|539.2|538.6|539|538.2|6
1598509200000|2020-08-27 06:20:00|539.2|538.6|539.3|538.7|539.3|538.7|539|538.4|0
1598509500000|2020-08-27 06:25:00|539|538.4|539.1|538.5|539.2|538.6|539|538.4|0
1598509800000|2020-08-27 06:30:00|539|538.4|539|538.4|539.2|538.6|539|538.4|0
1598510100000|2020-08-27 06:35:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|0
1598510700000|2020-08-27 06:45:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|0
1598511000000|2020-08-27 06:50:00|539.5|538.9|539.4|538.8|539.5|538.9|539.4|538.8|0
1598511300000|2020-08-27 06:55:00|539.5|538.9|539.5|538.9|539.7|538.9|539.4|538.7|0
1598511600000|2020-08-27 07:00:00|539.7|538.7|539.6|539|539.7|539|539.3|538.7|0
1598511900000|2020-08-27 07:05:00|539.5|538.9|539|538.4|539.5|538.9|539|538.4|1
1598512200000|2020-08-27 07:10:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|0
1598512500000|2020-08-27 07:15:00|539.5|538.9|539.7|538.7|539.7|538.9|539.3|538.6|0
1598512800000|2020-08-27 07:20:00|539.4|538.8|539|538.4|539.7|538.8|539|538.4|2
1598513100000|2020-08-27 07:25:00|538.8|538.2|538.3|537.7|538.9|538.2|538.3|537.6|0
1598513400000|2020-08-27 07:30:00|538.4|537.8|537.5|536.9|538.4|537.8|537.5|536.9|9
1598513700000|2020-08-27 07:35:00|537.4|536.8|537.2|536.6|537.4|536.8|536.7|536.1|24
1598514000000|2020-08-27 07:40:00|537.3|536.7|537.5|536.9|537.9|537.3|537.2|536.6|2
1598514300000|2020-08-27 07:45:00|537.3|536.7|537.9|537.3|538.2|537.4|537.3|536.7|8
1598514600000|2020-08-27 07:50:00|538.1|537.5|538.7|538.1|538.9|538.1|538.1|537.5|1
1598514900000|2020-08-27 07:55:00|538.6|538|538.5|537.9|538.8|538.1|538.5|537.8|0
1598515200000|2020-08-27 08:00:00|538.6|538|538.3|537.7|538.7|538.1|538.3|537.7|2
1598515500000|2020-08-27 08:05:00|538.4|537.8|538.4|537.4|538.4|537.8|537.7|537.1|19
1598515800000|2020-08-27 08:10:00|538.3|537.7|538.4|537.8|538.4|537.8|538|537.4|20
1598516100000|2020-08-27 08:15:00|538.7|538.1|539|538.4|539|538.4|538.5|537.9|52
1598516400000|2020-08-27 08:20:00|539.1|538.5|539.4|538.8|539.4|538.8|539|538.4|0
1598516700000|2020-08-27 08:25:00|539.5|538.9|541.7|541.1|542.1|541.5|539.4|538.8|108
1598517000000|2020-08-27 08:30:00|541.5|540.9|541.9|541.3|542|541.4|541.5|540.9|31
1598517300000|2020-08-27 08:35:00|542|541.4|543.2|542.2|543.2|542.4|542|541.4|59
1598517600000|2020-08-27 08:40:00|543|542.4|542.7|542.1|543.7|543.1|542.7|542.1|19
1598517900000|2020-08-27 08:45:00|542.9|542.3|542|541.4|543.2|542.6|542|541.4|36
1598518200000|2020-08-27 08:50:00|541.9|541.3|541.7|541.1|541.9|541.3|541.4|540.8|80
1598518500000|2020-08-27 08:55:00|541.6|541|541.6|541|542|541.3|541.4|540.8|6
1598518800000|2020-08-27 09:00:00|541.5|540.9|542|541.4|542|541.4|541.5|540.9|3
1598519100000|2020-08-27 09:05:00|542.2|541.6|542|541.4|542.6|542|542|541.4|3
1598519400000|2020-08-27 09:10:00|542.2|541.6|542.2|541.6|542.4|541.8|542|541.4|5
1598519700000|2020-08-27 09:15:00|542.1|541.5|542.2|541.6|542.2|541.6|542|541.4|4
1598520000000|2020-08-27 09:20:00|542.3|541.7|542.4|541.8|542.4|541.8|541.9|541.3|8
1598520300000|2020-08-27 09:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.6|542|3
1598520600000|2020-08-27 09:30:00|542.6|542|542.4|541.8|542.7|542.1|542.4|541.8|9
1598520900000|2020-08-27 09:35:00|542.2|541.6|542.5|541.9|542.7|542.1|542.2|541.6|1
1598521200000|2020-08-27 09:40:00|||||||||3
1598521500000|2020-08-27 09:45:00|542.4|541.8|542.2|541.6|542.5|541.9|542|541.4|6
1598521800000|2020-08-27 09:50:00|542.1|541.5|542.5|541.9|542.5|541.9|542|541.4|3
1598522100000|2020-08-27 09:55:00|542.4|541.8|542.7|542.1|542.7|542.1|542.2|541.6|3
1598522400000|2020-08-27 10:00:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|3
1598522700000|2020-08-27 10:05:00|542.6|542|542.9|542.3|542.9|542.3|542.5|541.9|7
1598523000000|2020-08-27 10:10:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|13
1598523300000|2020-08-27 10:15:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|3
1598523600000|2020-08-27 10:20:00|542.7|542.1|542.9|542.3|542.9|542.3|542.7|542.1|2
1598523900000|2020-08-27 10:25:00|542.8|542.2|542.7|542.1|542.9|542.3|542.5|541.9|13
1598524200000|2020-08-27 10:30:00|542.9|542.3|543.2|542.6|543.2|542.6|542.7|542.1|252
1598524500000|2020-08-27 10:35:00|543.4|542.8|543.4|542.8|543.5|542.9|543.2|542.6|4
1598524800000|2020-08-27 10:40:00|543.3|542.7|543.3|542.7|543.4|542.8|543.3|542.7|3
1598525100000|2020-08-27 10:45:00|543.5|542.9|543.7|543.1|543.8|543.2|543.5|542.9|14
1598525400000|2020-08-27 10:50:00|543.9|543.3|544|543.4|544.2|543.6|543.9|543.3|31
1598525700000|2020-08-27 10:55:00|544.1|543.5|544.1|543.5|544.2|543.6|543.8|543.2|10
1598526000000|2020-08-27 11:00:00|544|543.4|544|543.4|544.2|543.6|544|543.4|3
1598526300000|2020-08-27 11:05:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|12
1598526600000|2020-08-27 11:10:00|543.7|543.1|543.7|543.1|543.9|543.3|543.7|543.1|4
1598526900000|2020-08-27 11:15:00|543.5|542.9|543.9|543.3|543.9|543.3|543.5|542.9|15
1598527200000|2020-08-27 11:20:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|18
1598527500000|2020-08-27 11:25:00|544.2|543.6|544.5|543.9|544.5|543.9|544.2|543.6|5
1598527800000|2020-08-27 11:30:00|544.7|544.1|544.7|544.1|544.7|544.1|544.5|543.9|3
1598528100000|2020-08-27 11:35:00|544.8|544.2|545|544.4|545.2|544.6|544.7|544.1|19
1598528400000|2020-08-27 11:40:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|14
1598528700000|2020-08-27 11:45:00|545.1|544.5|544.7|544.1|545.1|544.5|544.7|544.1|18
1598529000000|2020-08-27 11:50:00|544.5|543.9|545|544.4|545.2|544.6|544.5|543.9|21
1598529300000|2020-08-27 11:55:00|545.2|544.6|544.7|544.1|545.4|544.8|544.5|543.9|22
1598529600000|2020-08-27 12:00:00|544.8|544.2|545|544.4|545|544.4|544.7|544.1|63
1598529900000|2020-08-27 12:05:00|544.9|544.3|544.5|543.9|545.4|544.6|544.5|543.9|88
1598530200000|2020-08-27 12:10:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|17
1598530500000|2020-08-27 12:15:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|5
1598530800000|2020-08-27 12:20:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|16
1598531100000|2020-08-27 12:25:00|||||||||9
1598531400000|2020-08-27 12:30:00|544.8|543.8|542|541.4|544.9|544.1|541.4|540.8|204
1598531700000|2020-08-27 12:35:00|542.1|541.5|543|542.4|543.2|542.6|542.1|541.5|130
1598532000000|2020-08-27 12:40:00|543.2|542.6|542.9|542.3|543.2|542.6|542.2|541.6|104
1598535000000|2020-08-27 13:30:00|542.6|542|542.2|541.6|543.9|543.3|541.9|541.3|687
1598535300000|2020-08-27 13:35:00|541.7|541.1|541|540.4|541.9|541.3|540.7|540.1|84
1598535600000|2020-08-27 13:40:00|541.2|540.6|542|541.4|543|542.4|541.2|540.6|628
1598535900000|2020-08-27 13:45:00|541.9|541.3|541.6|541|542.6|542|540.9|540.3|275
1598536200000|2020-08-27 13:50:00|541.4|540.8|542.8|542.2|543|542.4|541.2|540.6|350
1598536500000|2020-08-27 13:55:00|542.9|542.3|543.3|542.7|543.3|542.7|542.6|542|1015
1598536800000|2020-08-27 14:00:00|543.5|542.9|543.8|543.2|544|543.4|543.1|542.5|132
1598537100000|2020-08-27 14:05:00|544|543.4|544.2|543.6|544.6|544|543.9|543.3|491
1598537400000|2020-08-27 14:10:00|544.3|543.7|542.3|541.7|544.5|543.9|542.3|541.7|281
1598537700000|2020-08-27 14:15:00|542.4|541.8|543.8|543.2|543.8|543.2|542.3|541.7|85
1598538000000|2020-08-27 14:20:00|544|543.4|544.5|543.9|544.5|543.9|543.8|543.2|898
1598538300000|2020-08-27 14:25:00|544.3|543.7|544.4|543.8|544.7|544.1|544|543.4|246
1598538600000|2020-08-27 14:30:00|544.3|543.7|544.7|544.1|544.7|544.1|543.7|543.1|32
1598538900000|2020-08-27 14:35:00|544.8|544.2|544.2|543.6|544.9|544.3|543.9|543.3|52
1598539200000|2020-08-27 14:40:00|544.4|543.8|544.1|543.5|544.4|543.8|543.2|542.6|112
1598539500000|2020-08-27 14:45:00|544|543.4|543.7|543.1|544.5|543.9|543.7|543.1|25
1598539800000|2020-08-27 14:50:00|543.8|543.2|544|543.4|544.4|543.8|543.4|542.8|14
1598540100000|2020-08-27 14:55:00|543.9|543.3|544.5|543.9|544.7|544.1|543.9|543.3|26
1598540400000|2020-08-27 15:00:00|544.4|543.8|544|543.4|544.8|544.2|543.7|543.1|105
1598540700000|2020-08-27 15:05:00|543.9|543.3|544.2|543.6|544.5|543.9|543.9|543.3|176
1598541000000|2020-08-27 15:10:00|544|543.4|545.2|544.6|545.4|544.8|543.9|543.3|73
1598541300000|2020-08-27 15:15:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|43
1598541600000|2020-08-27 15:20:00|545.5|544.9|545.9|545.3|546|545.4|545.4|544.8|253
1598541900000|2020-08-27 15:25:00|545.8|545.2|546.5|545.9|546.5|545.9|545.7|545.1|140
1598542200000|2020-08-27 15:30:00|546.4|545.8|546.4|545.8|546.5|545.9|545.7|545.1|132
1598542500000|2020-08-27 15:35:00|546.7|546.1|547.4|546.8|547.4|546.8|546.3|545.7|1926
1598542800000|2020-08-27 15:40:00|547.3|546.7|547.6|547|548.1|547.5|547.3|546.7|540
1598543100000|2020-08-27 15:45:00|547.5|546.9|546.8|546.2|547.6|547|546.6|546|102
1598543400000|2020-08-27 15:50:00|547|546.4|547.1|546.5|547.3|546.7|546.8|546.2|28
1598543700000|2020-08-27 15:55:00|547.2|546.6|547.6|547|547.6|547|546.9|546.3|163
1598544000000|2020-08-27 16:00:00|547.7|547.1|547.6|547|548.1|547.5|547.4|546.8|90
1598544300000|2020-08-27 16:05:00|547.7|547.1|547.6|547|547.8|547.2|547.4|546.8|91
1598544600000|2020-08-27 16:10:00|547.8|547.2|548.1|547.5|548.1|547.5|547.6|547|241
1598544900000|2020-08-27 16:15:00|548|547.4|548.9|548.3|548.9|548.3|547.8|547.2|126
1598545200000|2020-08-27 16:20:00|548.8|548.2|548.6|548|549.1|548.5|548.6|548|52
1598545500000|2020-08-27 16:25:00|548.8|548.2|548.7|548.1|548.9|548.3|548.6|548|27
1598545800000|2020-08-27 16:30:00|548.8|548.2|548.8|548.2|549.1|548.5|548.2|547.6|11
1598546100000|2020-08-27 16:35:00|548.9|548.3|548.8|548.2|549.1|548.5|548.8|548.2|24
1598546400000|2020-08-27 16:40:00|548.9|548.3|549.1|548.5|549.3|548.7|548.8|548.2|13
1598546700000|2020-08-27 16:45:00|548.9|548.3|548.6|548|549.3|548.7|548.6|548|72
1598547000000|2020-08-27 16:50:00|548.7|548.1|549.6|549|549.6|549|548.6|548|39
1598547300000|2020-08-27 16:55:00|549.5|548.9|549.6|549|550.1|549.5|549.4|548.8|109
1598547600000|2020-08-27 17:00:00|549.7|549.1|549.8|549.2|550.2|549.5|549.7|549.1|34
1598547900000|2020-08-27 17:05:00|549.9|549.3|549.4|548.8|549.9|549.3|549.1|548.5|28
1598548200000|2020-08-27 17:10:00|549.3|548.7|549.4|548.8|549.6|549|549.1|548.5|27
1598548500000|2020-08-27 17:15:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|25
1598548800000|2020-08-27 17:20:00|549.7|549.1|549.1|548.5|549.8|549.2|548.9|548.3|48
1598549100000|2020-08-27 17:25:00|549|548.4|548.1|547.5|549.1|548.5|548.1|547.5|165
1598549400000|2020-08-27 17:30:00|548.2|547.6|547.9|547.3|548.3|547.7|547.9|547.3|759
1598549700000|2020-08-27 17:35:00|548|547.4|547.7|547.1|548.4|547.8|547.5|546.9|488
1598550000000|2020-08-27 17:40:00|547.8|547.2|547.2|546.6|548.2|547.6|547|546.4|117
1598550300000|2020-08-27 17:45:00|547.3|546.7|547.1|546.5|547.4|546.8|546.9|546.3|255
1598550600000|2020-08-27 17:50:00|547.2|546.6|546.9|546.3|547.2|546.6|546.3|545.7|118
1598550900000|2020-08-27 17:55:00|547|546.4|546.9|546.3|547.5|546.9|546.9|546.3|41
1598551200000|2020-08-27 18:00:00|547|546.4|548|547.4|548.4|547.8|546.9|546.3|51
1598551500000|2020-08-27 18:05:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|115
1598551800000|2020-08-27 18:10:00|548.5|547.9|549.1|548.5|549.3|548.7|547.6|547|414
1598552100000|2020-08-27 18:15:00|548.9|548.3|549.9|549.3|549.9|549.3|548.7|548.1|338
1598572800000|2020-08-28 00:00:00|549.4|548.8|550.6|550|551.3|550.5|549.1|548.5|121
1598573100000|2020-08-28 00:05:00|550.9|550.3|551|550.4|551.4|550.8|550.7|550.1|19
1598573400000|2020-08-28 00:10:00|550.9|550.3|551.1|550.5|551.4|550.8|550.9|550.3|15
1598573700000|2020-08-28 00:15:00|550.9|550.3|551.1|550.5|551.3|550.5|550.6|550|0
1598574000000|2020-08-28 00:20:00|550.9|550.3|550.9|550.3|551.2|550.4|550.6|549.9|0
1598574300000|2020-08-28 00:25:00|550.6|550|550.9|550.3|551|550.3|550.6|550|0
1598574900000|2020-08-28 00:35:00|550.6|550|550.6|550|550.6|550|550.6|550|0
1598575200000|2020-08-28 00:40:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|1
1598575500000|2020-08-28 00:45:00|551.1|550.5|550.9|550.3|551.1|550.5|550.7|550.1|3
1598575800000|2020-08-28 00:50:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|0
1598576100000|2020-08-28 00:55:00|551|550.4|551|550.4|551.1|550.5|551|550.4|1
1598576400000|2020-08-28 01:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|53
1598576700000|2020-08-28 01:05:00|551.1|550.5|551.2|550.6|551.4|550.8|551.1|550.5|1
1598577000000|2020-08-28 01:10:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|6
1598577300000|2020-08-28 01:15:00|551|550.4|550.9|550.3|551|550.4|550.9|550.3|1
1598577600000|2020-08-28 01:20:00|||||||||6
1598577900000|2020-08-28 01:25:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|0
1598578200000|2020-08-28 01:30:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|0
1598578500000|2020-08-28 01:35:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|0
1598578800000|2020-08-28 01:40:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|2
1598579100000|2020-08-28 01:45:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|3
1598579400000|2020-08-28 01:50:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|1
1598579700000|2020-08-28 01:55:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|0
1598580000000|2020-08-28 02:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|1
1598580300000|2020-08-28 02:05:00|551|550.4|551.2|550.6|551.2|550.6|550.9|550.3|1
1598580600000|2020-08-28 02:10:00|||||||||163
1598580900000|2020-08-28 02:15:00|||||||||1
1598581200000|2020-08-28 02:20:00|||||||||13
1598581500000|2020-08-28 02:25:00|551.5|550.9|552|551.4|552|551.4|551.5|550.9|5
1598581800000|2020-08-28 02:30:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|5
1598582400000|2020-08-28 02:40:00|552.1|551.5|551.7|551.1|552.1|551.5|551.7|551.1|3
1598582700000|2020-08-28 02:45:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|5
1598583000000|2020-08-28 02:50:00|552.5|551.9|551.7|551.1|552.5|551.9|551.5|550.7|38
1598583300000|2020-08-28 02:55:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|0
1598583600000|2020-08-28 03:00:00|552|551.4|552|551.4|552.2|551.6|552|551.4|0
1598583900000|2020-08-28 03:05:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|2
1598584200000|2020-08-28 03:10:00|551.5|550.9|551.7|551.1|551.9|551.1|551.5|550.7|0
1598585100000|2020-08-28 03:25:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|0
1598586000000|2020-08-28 03:40:00|551.8|551.2|552|551.4|552|551.4|551.8|551.2|0
1598586300000|2020-08-28 03:45:00|||||||||5
1598586900000|2020-08-28 03:55:00|551.9|551.3|551.7|551.1|552.1|551.4|551.7|550.9|5
1598587200000|2020-08-28 04:00:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|0
1598587500000|2020-08-28 04:05:00|551.8|550.8|551.7|551.1|551.8|551.1|551.6|550.8|0
1598587800000|2020-08-28 04:10:00|||||||||1
1598588700000|2020-08-28 04:25:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|0
1598589000000|2020-08-28 04:30:00|551.7|551.1|551.5|550.9|551.7|551.1|551.2|550.6|6
1598589300000|2020-08-28 04:35:00|551.4|550.8|550.8|550.2|551.5|550.9|550.8|550.2|5
1598589600000|2020-08-28 04:40:00|550.9|550.3|551.2|550.6|551.2|550.6|550.8|550.2|1
1598589900000|2020-08-28 04:45:00|551.3|550.7|551.5|550.9|551.7|551.1|551.2|550.6|0
1598590800000|2020-08-28 05:00:00|551.7|551.1|552|551.4|552|551.4|551.7|551.1|6
1598591100000|2020-08-28 05:05:00|551.8|551.2|551.7|551.1|552|551.4|551.7|551.1|9
1598591400000|2020-08-28 05:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|0
1598591700000|2020-08-28 05:15:00|551.7|551.1|551.8|551.2|552|551.4|551.7|551.1|0
1598592000000|2020-08-28 05:20:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|0
1598592300000|2020-08-28 05:25:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|2
1598592600000|2020-08-28 05:30:00|552.3|551.7|552.2|551.6|552.5|551.9|552.2|551.6|5
1598592900000|2020-08-28 05:35:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|2
1598593200000|2020-08-28 05:40:00|552.7|551.7|552.5|551.9|552.8|552.1|552.3|551.7|0
1598593500000|2020-08-28 05:45:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|0
1598593800000|2020-08-28 05:50:00|552.6|552|553.5|552.9|553.6|552.9|552.6|552|5
1598594100000|2020-08-28 05:55:00|553.4|552.8|553.5|552.9|553.7|552.9|553.2|552.6|0
1598594400000|2020-08-28 06:00:00|553.2|552.6|553.5|552.9|553.5|552.9|553.1|552.5|6
1598594700000|2020-08-28 06:05:00|553.3|552.7|553|552.4|553.5|552.9|552.7|552.1|9
1598595000000|2020-08-28 06:10:00|552.9|552.3|552.5|551.9|552.9|552.3|552.2|551.6|2
1598595300000|2020-08-28 06:15:00|551.8|551.2|551.8|551.2|552|551.4|551.7|551.1|1
1598595600000|2020-08-28 06:20:00|551.9|551.3|551.5|550.9|551.9|551.3|551.5|550.8|0
1598595900000|2020-08-28 06:25:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|1
1598596200000|2020-08-28 06:30:00|551.7|551.1|551.9|551.3|552.4|551.8|551.7|551.1|2
1598596500000|2020-08-28 06:35:00|551.8|551.2|552.2|551.6|552.3|551.6|551.8|551.2|0
1598596800000|2020-08-28 06:40:00|552.3|551.3|552.2|551.6|552.3|551.6|551.7|551.1|1
1598597100000|2020-08-28 06:45:00|552|551.4|552|551.4|552.2|551.6|551.7|551.1|20
1598597400000|2020-08-28 06:50:00|552.1|551.1|551|550.4|552.1|551.4|551|550.4|48
1598597700000|2020-08-28 06:55:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|11
1598598000000|2020-08-28 07:00:00|550.6|550|551.1|550.5|551.1|550.5|550.2|549.6|33
1598598300000|2020-08-28 07:05:00|551.4|550.8|550.2|549.6|551.5|550.9|550.1|549.5|20
1598598600000|2020-08-28 07:10:00|550.1|549.5|550|549.4|550.8|550.2|550|549.4|5
1598598900000|2020-08-28 07:15:00|549.9|549.3|550.2|549.6|550.2|549.6|549.7|549.1|14
1598599200000|2020-08-28 07:20:00|550|549.4|549.9|549.3|550|549.4|549.7|549.1|2
1598599500000|2020-08-28 07:25:00|550|549.4|549.9|549.3|550|549.4|549.7|549.1|0
1598599800000|2020-08-28 07:30:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.7|8
1598600100000|2020-08-28 07:35:00|549.2|548.6|549.8|548.8|549.8|549.1|548.4|547.8|8
1598600400000|2020-08-28 07:40:00|549.6|549|549.1|548.5|549.8|549.1|548.9|548.3|5
1598600700000|2020-08-28 07:45:00|548.9|548.3|548.9|548.3|549.1|548.5|548.9|548.3|0
1598601000000|2020-08-28 07:50:00|548.6|548|549.2|548.6|549.4|548.8|548.6|548|4
1598601300000|2020-08-28 07:55:00|549.1|548.5|548.9|548.3|549.2|548.6|548.7|548.1|7
1598601600000|2020-08-28 08:00:00|548.7|548.1|548.2|547.6|548.9|548.3|548.2|547.6|5
1598601900000|2020-08-28 08:05:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|0
1598602200000|2020-08-28 08:10:00|548.5|547.9|548.8|548.2|548.9|548.3|548.4|547.8|1
1598602500000|2020-08-28 08:15:00|548.7|548.1|548.7|548.1|549|548.4|548.4|547.8|1
1598602800000|2020-08-28 08:20:00|548.8|548.2|548|547.4|548.9|548.3|547.7|547.1|20
1598603100000|2020-08-28 08:25:00|548.2|547.6|546.9|546.3|548.5|547.8|546.7|546.1|21
1598603400000|2020-08-28 08:30:00|547.2|546.6|546.9|546.3|547.7|547.1|546.9|546.1|12
1598603700000|2020-08-28 08:35:00|547|546.4|546.7|546.1|547.2|546.6|546.2|545.6|52
1598604000000|2020-08-28 08:40:00|546.9|546.3|548|547.4|548.4|547.5|546.9|546.3|29
1598604300000|2020-08-28 08:45:00|548.2|547.6|547.7|547.1|548.2|547.6|547.2|546.6|5
1598604600000|2020-08-28 08:50:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|2
1598604900000|2020-08-28 08:55:00|548.2|547.6|547.9|547.3|548.5|547.7|547.9|547.3|1
1598605200000|2020-08-28 09:00:00|548|547.4|547.9|547.3|548.5|547.6|547.7|547.1|0
1598605500000|2020-08-28 09:05:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|0
1598605800000|2020-08-28 09:10:00|547.4|546.8|547.4|546.8|547.7|547.1|547.2|546.6|52
1598606100000|2020-08-28 09:15:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|0
1598606400000|2020-08-28 09:20:00|547.5|546.9|547.1|546.5|547.5|546.9|547|546.4|3
1598606700000|2020-08-28 09:25:00|547.2|546.6|547.7|547.1|547.7|547.1|546.9|546.3|2
1598607000000|2020-08-28 09:30:00|547.9|546.9|547.7|547.1|548.1|547.3|547.7|546.9|0
1598607300000|2020-08-28 09:35:00|547.9|547.3|547.9|547.3|548|547.3|547.7|547|11
1598607600000|2020-08-28 09:40:00|548|547|547.5|546.9|548|547.1|547.5|546.9|11120
1598607900000|2020-08-28 09:45:00|547.4|546.8|548|547.4|548.2|547.6|547.2|546.6|277
1598608200000|2020-08-28 09:50:00|548.1|547.5|547.9|547.3|548.2|547.6|547.9|547.3|31
1598608500000|2020-08-28 09:55:00|548.1|547.5|549|548.4|549|548.4|548.1|547.5|36
1598608800000|2020-08-28 10:00:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|82
1598609100000|2020-08-28 10:05:00|549|548.4|548.7|548.1|549.2|548.6|548.4|547.8|75
1598609400000|2020-08-28 10:10:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|106
1598609700000|2020-08-28 10:15:00|548.4|547.8|548.9|548.3|548.9|548.3|548.3|547.7|252
1598610000000|2020-08-28 10:20:00|548.8|548.2|549.6|549|549.6|549|548.8|548.2|131
1598610300000|2020-08-28 10:25:00|549.5|548.9|549.4|548.8|549.6|549|549.2|548.6|59
1598610600000|2020-08-28 10:30:00|549.3|548.7|549.7|549.1|549.7|549.1|548.7|548.1|260
1598610900000|2020-08-28 10:35:00|||||||||59
1598611200000|2020-08-28 10:40:00|||||||||11
1598611500000|2020-08-28 10:45:00|||||||||91
1598611800000|2020-08-28 10:50:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|0
1598612100000|2020-08-28 10:55:00|549.4|548.8|549.7|549.1|549.7|549.1|549.2|548.6|22
1598612400000|2020-08-28 11:00:00|549.9|549.3|550.2|549.6|550.2|549.6|549.4|548.8|13094
1598612700000|2020-08-28 11:05:00|550.3|549.7|550.2|549.6|550.5|549.9|550.2|549.6|42
1598613000000|2020-08-28 11:10:00|||||||||11
1598613300000|2020-08-28 11:15:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|84
1598613600000|2020-08-28 11:20:00|550.7|550.1|550.7|550.1|550.7|550.1|550.5|549.9|76
1598613900000|2020-08-28 11:25:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|104
1598614200000|2020-08-28 11:30:00|550.5|549.9|550|549.4|550.6|550|550|549.4|38
1598614500000|2020-08-28 11:35:00|550.2|549.6|549.5|548.9|550.5|549.9|549.5|548.9|98
1598614800000|2020-08-28 11:40:00|549.7|549.1|549.5|548.9|549.7|549.1|549.2|548.6|128
1598615100000|2020-08-28 11:45:00|549.4|548.8|548.7|548.1|549.5|548.9|548.7|548.1|61
1598615400000|2020-08-28 11:50:00|549|548.4|548.7|548.1|549|548.4|548.5|547.9|77
1598615700000|2020-08-28 11:55:00|549|548.4|548.9|548.3|549|548.4|548.7|548.1|37
1598616000000|2020-08-28 12:00:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|43
1598616300000|2020-08-28 12:05:00|548.7|548.1|548.7|548.1|548.9|548.3|548.7|548.1|30
1598616600000|2020-08-28 12:10:00|548.5|547.9|548.5|547.9|548.7|548.1|548.5|547.9|25
1598616900000|2020-08-28 12:15:00|548.6|548|549.2|548.6|549.2|548.6|548.6|548|125
1598617200000|2020-08-28 12:20:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|117
1598617500000|2020-08-28 12:25:00|549|548.4|548.4|547.8|549|548.4|548.2|547.6|224
1598617800000|2020-08-28 12:30:00|548.3|547.7|547.5|546.9|548.4|547.8|547.5|546.9|180
1598618100000|2020-08-28 12:35:00|547.2|546.6|546.5|545.9|547.2|546.6|546.4|545.8|817
1598618400000|2020-08-28 12:40:00|546.1|545.5|547.2|546.6|547.2|546.6|545.8|545.2|176
1598621400000|2020-08-28 13:30:00|547.5|546.9|550|549.4|550.1|549.5|547|546.4|3309
1598621700000|2020-08-28 13:35:00|550.1|549.5|551.3|550.7|551.5|550.9|549.4|548.8|1478
1598622000000|2020-08-28 13:40:00|551.1|550.5|551.5|550.9|551.5|550.9|550.3|549.7|1722
1598622300000|2020-08-28 13:45:00|551.4|550.8|550|549.4|552|551.4|550|549.4|1366
1598622600000|2020-08-28 13:50:00|549.8|549.2|548.2|547.6|550|549.4|548.2|547.6|1158
1598622900000|2020-08-28 13:55:00|548|547.4|548.7|548.1|549.2|548.6|548|547.4|1298
1598623200000|2020-08-28 14:00:00|548.8|548.2|549.7|549.1|549.9|549.3|548.4|547.8|410
1598623500000|2020-08-28 14:05:00|549.5|548.9|548.5|547.9|549.5|548.9|547.7|547.1|708
1598623800000|2020-08-28 14:10:00|548.6|548|547.6|547|548.7|548.1|547.6|547|2121
1598624100000|2020-08-28 14:15:00|547.7|547.1|548.9|548.3|549.1|548.5|547.6|547|527
1598624400000|2020-08-28 14:20:00|549.1|548.5|548.1|547.5|549.1|548.5|548.1|547.5|362
1598624700000|2020-08-28 14:25:00|548.3|547.7|548.6|548|548.9|548.3|547.9|547.3|264
1598625000000|2020-08-28 14:30:00|548.5|547.9|546.6|546|548.6|548|546.6|546|780
1598625300000|2020-08-28 14:35:00|546.4|545.8|546.6|546|546.8|546.2|545.7|545.1|812
1598625600000|2020-08-28 14:40:00|546.5|545.9|546.1|545.5|546.6|546|546.1|545.5|344
1598625900000|2020-08-28 14:45:00|546.4|545.8|546.4|545.8|546.6|546|546.3|545.7|283
1598626200000|2020-08-28 14:50:00|546.6|546|547.9|547.3|548|547.4|546.6|546|463
1598626500000|2020-08-28 14:55:00|548|547.4|547.9|547.3|548.7|548.1|547.8|547.2|362
1598626800000|2020-08-28 15:00:00|548|547.4|547.9|547.3|548.4|547.8|547.6|547|628
1598627100000|2020-08-28 15:05:00|547.8|547.2|547.6|547|547.8|547.2|546.9|546.3|485
1598627400000|2020-08-28 15:10:00|547.7|547.1|547.1|546.5|547.9|547.3|547.1|546.5|425
1598627700000|2020-08-28 15:15:00|547.2|546.6|547.1|546.5|547.6|547|547.1|546.5|364
1598628000000|2020-08-28 15:20:00|547.4|546.8|547.1|546.5|547.6|547|546.7|546.1|844
1598628300000|2020-08-28 15:25:00|547.4|546.8|546.9|546.3|547.6|547|546.9|546.3|511
1598628600000|2020-08-28 15:30:00|547.1|546.5|547.7|547.1|547.7|547.1|546.9|546.3|306
1598628900000|2020-08-28 15:35:00|547.6|547|548.2|547.6|548.2|547.6|547.4|546.8|305
1598629200000|2020-08-28 15:40:00|548.1|547.5|547.7|547.1|548.2|547.6|547.2|546.6|224
1598629500000|2020-08-28 15:45:00|547.9|547.3|547.4|546.8|547.9|547.3|547.2|546.6|201
1598629800000|2020-08-28 15:50:00|547.5|546.9|546.5|545.9|547.5|546.9|546.5|545.9|387
1598630100000|2020-08-28 15:55:00|546.4|545.8|547.7|547.1|547.7|547.1|546.4|545.8|343
1598630400000|2020-08-28 16:00:00|547.6|547|548.3|547.7|548.3|547.7|547.6|547|576
1598630700000|2020-08-28 16:05:00|548.2|547.6|548.1|547.5|548.3|547.7|548|547.4|468
1598631000000|2020-08-28 16:10:00|548.2|547.6|547.7|547.1|548.3|547.7|547.5|546.9|522
1598631300000|2020-08-28 16:15:00|547.9|547.3|548.1|547.5|548.1|547.5|547.7|547.1|292
1598631600000|2020-08-28 16:20:00|548.2|547.6|548.6|548|549|548.4|548|547.4|466
1598631900000|2020-08-28 16:25:00|548.7|548.1|549|548.4|549|548.4|548.5|547.9|239
1598632200000|2020-08-28 16:30:00|548.9|548.3|548.2|547.6|548.9|548.3|548.2|547.6|471
1598632500000|2020-08-28 16:35:00|548.3|547.7|548.5|547.9|548.5|547.9|548|547.4|206
1598632800000|2020-08-28 16:40:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|435
1598633100000|2020-08-28 16:45:00|548.4|547.8|547.9|547.3|548.4|547.8|547.9|547.3|704
1598633400000|2020-08-28 16:50:00|548.1|547.5|548.3|547.7|548.4|547.8|547.7|547.1|701
1598633700000|2020-08-28 16:55:00|548.4|547.8|548.4|547.8|548.4|547.8|548.1|547.5|331
1598634000000|2020-08-28 17:00:00|548.2|547.6|548.1|547.5|548.4|547.8|548.1|547.5|160
1598634300000|2020-08-28 17:05:00|548.2|547.6|548.4|547.8|548.4|547.8|548.1|547.5|175
1598634600000|2020-08-28 17:10:00|548.1|547.5|546.9|546.3|548.3|547.7|546.6|546|1438
1598634900000|2020-08-28 17:15:00|547.1|546.5|547.1|546.5|547.2|546.6|546.4|545.8|851
1598635200000|2020-08-28 17:20:00|547.2|546.6|547.3|546.7|547.5|546.9|547.1|546.5|492
1598635500000|2020-08-28 17:25:00|547.4|546.8|547.5|546.9|547.5|546.9|546.8|546.2|415
1598635800000|2020-08-28 17:30:00|547.4|546.8|547.3|546.7|547.9|547.3|547.1|546.5|443
1598636100000|2020-08-28 17:35:00|547.4|546.8|547.5|546.9|547.6|547|547.2|546.6|197
1598636400000|2020-08-28 17:40:00|547.3|546.7|547.5|546.9|547.6|547|547.2|546.6|111
1598636700000|2020-08-28 17:45:00|547.6|547|546.8|546.2|547.6|547|546.6|546|272
1598637000000|2020-08-28 17:50:00|547|546.4|546.7|546.1|547.1|546.5|546.7|546.1|199
1598637300000|2020-08-28 17:55:00|546.4|545.8|546.4|545.8|546.7|546.1|546|545.4|590
1598637600000|2020-08-28 18:00:00|546.6|546|547.6|547|547.6|547|546.4|545.8|422
1598637900000|2020-08-28 18:05:00|547.5|546.9|547.5|546.9|547.8|547.2|547.2|546.6|538
1598638200000|2020-08-28 18:10:00|547.4|546.8|546|545.4|547.6|547|545.8|545.2|2249
1598638500000|2020-08-28 18:15:00|545.9|545.3|546.4|545.8|546.5|545.9|545.5|544.9|1882
1598832000000|2020-08-31 00:00:00|546.7|546.1|549.2|547.7|549.4|548.2|546.5|545.9|10
1598832300000|2020-08-31 00:05:00|548.8|547.8|549.3|547.8|549.6|548.1|548.6|547.5|1
1598832600000|2020-08-31 00:10:00|549.5|548|549.1|547.6|549.9|548.4|549.1|547.6|0
1598832900000|2020-08-31 00:15:00|549.3|547.8|549.4|547.9|549.4|547.9|549.1|547.6|0
1598833200000|2020-08-31 00:20:00|549.5|548|549.4|547.9|549.9|548.4|548.9|547.4|0
1598833500000|2020-08-31 00:25:00|549.5|548|550.1|548.6|550.2|548.7|549.5|548|0
1598833800000|2020-08-31 00:30:00|550|548.5|550.3|548.8|550.3|548.8|550|548.5|0
1598834100000|2020-08-31 00:35:00|550|548.5|550.1|549.1|550.3|549.1|550|548.5|0
1598834400000|2020-08-31 00:40:00|549.9|548.6|549.9|549.3|550.2|549.3|549.9|548.6|0
1598834700000|2020-08-31 00:45:00|550.1|549.1|550.6|549.6|550.8|549.6|550.1|549|0
1598835000000|2020-08-31 00:50:00|550.7|549.2|550.6|550|550.9|550.1|550.6|549.2|0
1598835300000|2020-08-31 00:55:00|550.7|550.1|551.5|550|551.5|550.3|550.4|549.7|2
1598835600000|2020-08-31 01:00:00|551.6|550.1|551.3|549.8|551.8|550.3|551.3|549.8|0
1598835900000|2020-08-31 01:05:00|551.4|549.9|551.5|550|551.8|550.3|551.3|549.8|0
1598836200000|2020-08-31 01:10:00|551.4|549.9|551.5|550|551.8|550.3|551.3|549.8|0
1598836500000|2020-08-31 01:15:00|551.6|550.1|551.8|550.3|551.8|550.3|551.6|550.1|0
1598836800000|2020-08-31 01:20:00|551.6|550.1|552|550.5|552.3|550.8|551.5|550|0
1598837100000|2020-08-31 01:25:00|552.1|550.6|552.4|550.9|552.5|551|552|550.5|0
1598837400000|2020-08-31 01:30:00|552.3|550.8|552.4|550.9|552.5|551|552.3|550.8|0
1598837700000|2020-08-31 01:35:00|552.5|551|552.4|550.9|552.5|551|552.3|550.8|0
1598838000000|2020-08-31 01:40:00|552.5|551|552.4|550.9|552.5|551|552.2|550.7|0
1598838300000|2020-08-31 01:45:00|552.5|551|552.5|551|552.5|551|552.5|551|0
1598838600000|2020-08-31 01:50:00|552.2|550.7|552.4|550.9|552.4|550.9|552|550.5|0
1598838900000|2020-08-31 01:55:00|552.2|550.7|552|550.5|552.2|550.7|552|550.5|0
1598839200000|2020-08-31 02:00:00|551.8|550.3|552|550.5|552.2|550.7|551.7|550.2|8
1598839500000|2020-08-31 02:05:00|552.1|550.6|552.3|550.8|552.3|550.8|552|550.5|0
1598839800000|2020-08-31 02:10:00|552|550.5|552.1|551.1|552.3|551.1|552|550.5|0
1598840100000|2020-08-31 02:15:00|552.4|550.9|552.3|550.8|552.4|551.1|551.9|550.7|0
1598840400000|2020-08-31 02:20:00|551.9|550.9|551.9|550.9|552.3|551.1|551.9|550.8|0
1598841000000|2020-08-31 02:30:00|551.4|550.4|551.6|550.6|552.1|550.9|551.4|550.1|0
1598841300000|2020-08-31 02:35:00|552|550.5|551.9|550.9|552|550.9|551.6|550.4|0
1598841900000|2020-08-31 02:45:00|551.7|551.1|551.9|550.9|551.9|551.1|551.7|550.9|0
1598842200000|2020-08-31 02:50:00|552.1|550.6|551.7|551.1|552.1|551.1|551.7|550.6|0
1598842500000|2020-08-31 02:55:00|552.1|551.3|552.2|550.7|552.4|551.4|551.9|550.6|3
1598842800000|2020-08-31 03:00:00|552.1|550.6|551.9|550.4|552.2|550.7|551.9|550.4|0
1598843100000|2020-08-31 03:05:00|552|550.5|551.9|550.4|552.1|550.6|551.9|550.4|0
1598843400000|2020-08-31 03:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|0
1598843700000|2020-08-31 03:15:00|551.9|550.4|551.9|550.4|551.9|550.4|551.6|550.1|0
1598844000000|2020-08-31 03:20:00|551.7|550.2|551.9|550.4|551.9|550.4|551.7|550.2|0
1598844300000|2020-08-31 03:25:00|551.8|550.3|551.9|550.4|551.9|550.4|551.7|550.2|0
1598844600000|2020-08-31 03:30:00|551.6|550.1|551.7|551.1|552.1|551.1|551.6|550.1|0
1598844900000|2020-08-31 03:35:00|552.1|551.2|551.7|551.1|552.1|551.2|551.7|551|0
1598845200000|2020-08-31 03:40:00|551.9|550.9|552.1|550.6|552.2|550.9|551.9|550.6|2
1598845500000|2020-08-31 03:45:00|552.4|550.9|552.1|550.6|552.4|550.9|552.1|550.6|0
1598845800000|2020-08-31 03:50:00|552.3|550.8|552.1|550.6|552.3|550.8|552.1|550.6|0
1598846100000|2020-08-31 03:55:00|552.2|550.7|552.3|550.8|552.4|550.9|552.1|550.6|0
1598846400000|2020-08-31 04:00:00|552.1|550.6|552.1|550.6|552.3|550.8|552.1|550.6|0
1598846700000|2020-08-31 04:05:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1598847000000|2020-08-31 04:10:00|552.4|550.9|551.6|550.1|552.4|550.9|551.6|550.1|0
1598847300000|2020-08-31 04:15:00|551.5|550|551.6|550.6|551.6|550.6|551.2|550|0
1598847600000|2020-08-31 04:20:00|551.5|550.9|551.6|550.6|551.7|550.9|551.2|550.5|0
1598847900000|2020-08-31 04:25:00|551.2||551.2||551.2||551.2||0
1598848200000|2020-08-31 04:30:00|551.5|550.5|551.2|550.6|551.6|550.6|551.2|550.3|0
1598848500000|2020-08-31 04:35:00|551.4|550.4|551.3|550.3|551.4|550.5|551|550.3|0
1598848800000|2020-08-31 04:40:00|551|550.4|551.3|550.3|551.3|550.6|551|550.2|0
1598849700000|2020-08-31 04:55:00|551|550.4|550.5|549.9|551.4|550.6|550.5|549.9|0
1598850000000|2020-08-31 05:00:00|550.6|549.6|550|549.4|550.6|549.8|550|549.2|0
1598850300000|2020-08-31 05:05:00|550.3|549.3|550|549.4|550.3|549.4|549.9|549.3|2
1598850600000|2020-08-31 05:10:00|549.9|549.3|550|549|550.1|549.3|549.9|548.9|0
1598850900000|2020-08-31 05:15:00|549.8|549.2|549.9|549.3|550|549.3|549.8|549|0
1598851200000|2020-08-31 05:20:00|550|549.4|550.5|549|550.6|549.5|550|549|2
1598851500000|2020-08-31 05:25:00|550.6|549.1|550.6|549.1|550.7|549.4|550.4|549|0
1598851800000|2020-08-31 05:30:00|550.5|549|550.4|549.4|550.6|549.4|550.3|549|0
1598852100000|2020-08-31 05:35:00|550.5|549.5|550.4|549.4|550.5|549.5|550.4|549.4|0
1598852400000|2020-08-31 05:40:00|550.5|549.5|550.5|549.9|550.5|549.9|550.5|549.5|0
1598852700000|2020-08-31 05:45:00|550.7|550.1|551.4|549.9|551.4|550.1|550.7|549.8|1
1598853000000|2020-08-31 05:50:00|551.6|550.1|551.4|549.9|551.6|550.1|551.3|549.8|0
1598853300000|2020-08-31 05:55:00|551.3|549.8|551.3|549.8|551.6|550.1|551.3|549.8|0
1598853600000|2020-08-31 06:00:00|551.4|549.9|551.3|549.8|551.6|550.1|551.3|549.8|0
1598853900000|2020-08-31 06:05:00|551.2|549.7|551.3|549.8|551.3|549.8|550.4|548.9|0
1598854500000|2020-08-31 06:15:00|551.1|549.6|551.2|549.7|551.3|549.8|551.1|549.6|0
1598854800000|2020-08-31 06:20:00|551.1|549.6|551.1|549.6|551.1|549.6|551.1|549.6|0
1598855100000|2020-08-31 06:25:00|551.2|549.7|551.6|550.1|551.6|550.1|551.2|549.7|0
1598856000000|2020-08-31 06:40:00|551.7|550.2|551.6|550.1|551.7|550.2|551.6|550.1|0
1598856300000|2020-08-31 06:45:00|551.7|550.2|551.6|550.1|551.8|550.3|551.6|550.1|0
1598856600000|2020-08-31 06:50:00|551.3|549.8|551.1|549.6|551.3|549.8|551.1|549.6|0
1598856900000|2020-08-31 06:55:00|551.3|549.8|550.3|548.8|551.3|549.8|550.3|548.8|0
1598857200000|2020-08-31 07:00:00|550.1|548.6|550.3|548.8|550.8|549.3|549.8|548.3|0
1598857500000|2020-08-31 07:05:00|550.6|549.1|550.3|548.8|550.6|549.1|550.1|548.6|0
1598857800000|2020-08-31 07:10:00|550.4|548.9|550.3|548.8|550.6|549.1|549.8|548.3|0
1598858100000|2020-08-31 07:15:00|550.4|548.9|551.8|550.3|552|550.5|550.4|548.9|0
1598858400000|2020-08-31 07:20:00|552|550.5|552.5|551|552.5|551|551.8|550.3|0
1598858700000|2020-08-31 07:25:00|552.4|550.9|552.5|551|552.5|551|552.3|550.8|0
1598859000000|2020-08-31 07:30:00|552.8|551.3|552.3|550.8|552.8|551.3|552.2|550.7|0
1598859300000|2020-08-31 07:35:00|552.2|550.7|552.5|551|552.7|551.2|552.1|550.6|0
1598859600000|2020-08-31 07:40:00|552.7|551.2|552.3|550.8|552.7|551.2|552|550.5|0
1598859900000|2020-08-31 07:45:00|552.1|550.6|552|550.5|552.3|550.8|552|550.5|0
1598860200000|2020-08-31 07:50:00|552.1|550.6|552.3|550.8|552.3|550.8|552|550.5|0
1598860800000|2020-08-31 08:00:00|552.5|551|552.5|551|552.5|551|552.5|551|0
1598861100000|2020-08-31 08:05:00|552.8|551.3|552.5|551|552.8|551.3|552.5|551|0
1598861400000|2020-08-31 08:10:00|552.8|551.3|552.8|551.3|552.8|551.3|552.5|551|0
1598861700000|2020-08-31 08:15:00|552.6|551.1|552.8|551.3|552.8|551.3|552.5|551|0
1598862300000|2020-08-31 08:25:00|552.9|551.4|552.8|551.3|553|551.5|552.8|551.3|0
1598862900000|2020-08-31 08:35:00|552.9|551.4|552.8|551.3|553|551.5|552.8|551.3|0
1598863200000|2020-08-31 08:40:00|552.9|551.4|552.3|550.8|552.9|551.4|552|550.5|0
1598863500000|2020-08-31 08:45:00|552.5|551|552.5|551|552.8|551.3|552.5|551|0
1598863800000|2020-08-31 08:50:00|552.6|551.1|552.5|551|552.8|551.3|552.5|551|0
1598864100000|2020-08-31 08:55:00|552.3|550.8|552.5|551|552.5|551|552.3|550.8|0
1598864400000|2020-08-31 09:00:00|552.6|551.1|553|551.5|553|551.5|552.6|551.1|0
1598864700000|2020-08-31 09:05:00|553.3|551.8|554.3|552.8|554.3|552.8|553.3|551.8|0
1598865000000|2020-08-31 09:10:00|555|553.5|555.3|553.8|555.3|553.8|554.8|553.3|0
1598865300000|2020-08-31 09:15:00|555.1|553.6|555.3|553.8|555.3|553.8|555|553.5|0
1598865600000|2020-08-31 09:20:00|555.4|553.9|555.3|553.8|555.5|554|555|553.5|0
1598865900000|2020-08-31 09:25:00|555.4|553.9|555.8|554.3|556|554.5|555.4|553.9|0
1598866200000|2020-08-31 09:30:00|555.7|554.2|555.5|554|555.7|554.2|555.3|553.8|0
1598866500000|2020-08-31 09:35:00|555.6|554.1|555.8|554.3|555.8|554.3|555.4|553.9|0
1598866800000|2020-08-31 09:40:00|555.7|554.2|555.8|554.3|556|554.5|555.7|554.2|0
1598867100000|2020-08-31 09:45:00|555.9|554.4|555.8|554.3|556|554.5|555.5|554|0
1598867400000|2020-08-31 09:50:00|555.9|554.4|556|554.5|556|554.5|555.9|554.4|0
1598868000000|2020-08-31 10:00:00|556.1|554.6|556.3|554.8|556.5|555|556|554.5|0
1598868300000|2020-08-31 10:05:00|556.4|554.9|556.3|554.8|556.5|555|556.3|554.8|0
1598868600000|2020-08-31 10:10:00|556.4|554.9|556.5|555|556.5|555|556.3|554.8|2
1598868900000|2020-08-31 10:15:00|556.3|554.8|556.5|555|556.5|555|556.3|554.8|0
1598869200000|2020-08-31 10:20:00|556.4|554.9|556.8|555.3|557.2|556|556.3|554.8|3
1598869500000|2020-08-31 10:25:00|556.7|555.2|556.8|555.3|556.8|555.3|556.7|555.2|0
1598869800000|2020-08-31 10:30:00|556.7|555.2|556.5|555|556.8|555.3|556.3|554.8|0
1598870100000|2020-08-31 10:35:00|556.6|555.1|556.8|555.3|556.8|555.3|556.5|555|0
1598870400000|2020-08-31 10:40:00|556.9|555.4|557|555.5|557|555.5|556.8|555.3|0
1598870700000|2020-08-31 10:45:00|556.8|555.3|557|556|557.2|556|556.8|555.3|0
1598871000000|2020-08-31 10:50:00|557.2|555.7|557|556|557.2|556|557|555.6|0
1598871300000|2020-08-31 10:55:00|557.2|555.7|557|556|557.2|556|556.9|555.5|0
1598871600000|2020-08-31 11:00:00|557.2|556.4|557|556|557.2|556.4|556.9|556|0
1598871900000|2020-08-31 11:05:00|556.8|556.2|557|556|557.2|556.4|556.8|556|0
1598872200000|2020-08-31 11:10:00|557.1|556.4|557|556.4|557.1|556.4|557|556|0
1598872500000|2020-08-31 11:15:00|557.2|556.6|557.7|556.2|558|556.6|557|556.2|4
1598872800000|2020-08-31 11:20:00|557.5|556|558.2|556.7|558.2|556.7|557.5|556|0
1598873100000|2020-08-31 11:25:00|558.5|557|558.5|557|559|557.5|558.5|557|0
1598873400000|2020-08-31 11:30:00|558.4|556.9|558.5|557|558.5|557|558.2|556.7|0
1598873700000|2020-08-31 11:35:00|558.4|556.9|558.7|557.2|558.7|557.2|558.2|556.7|0
1598874000000|2020-08-31 11:40:00|558.9|557.4|558.5|557|559.2|557.7|558.5|557|0
1598874300000|2020-08-31 11:45:00|558.2|556.7|558.4|556.9|558.5|557|558.2|556.7|0
1598874600000|2020-08-31 11:50:00|558.2|556.7|558.5|557|558.5|557|558.2|556.7|0
1598874900000|2020-08-31 11:55:00|558.7|557.2|558.3|556.8|558.8|557.3|558.3|556.8|1
1598875200000|2020-08-31 12:00:00|558.5|557|558.5|557|558.5|557|558.3|556.8|0
1598875500000|2020-08-31 12:05:00|558.3|556.8|559|557.5|559|557.5|558.3|556.8|0
1598875800000|2020-08-31 12:10:00|558.9|557.4|559|557.5|559|557.5|558.9|557.4|0
1598876100000|2020-08-31 12:15:00|558.8|557.3|559|557.5|559|557.5|558.8|557.3|0
1598876400000|2020-08-31 12:20:00|558.9|557.4|558.3|556.8|558.9|557.4|558.3|556.8|0
1598876700000|2020-08-31 12:25:00|558.4|556.9|558.4|556.9|558.8|557.3|557.8|556.3|0
1598877000000|2020-08-31 12:30:00|558.5|557|558.3|556.8|558.8|557.3|558|556.5|0
1598877300000|2020-08-31 12:35:00|558.2|556.7|558.3|556.8|558.5|557|558.2|556.7|0
1598877600000|2020-08-31 12:40:00|558.2|556.7|557.8|556.3|558.3|556.8|557.8|556.3|4
1598880600000|2020-08-31 13:30:00|557|556.4|557.9|556.4|558.4|556.9|556.2|555|65
1598880900000|2020-08-31 13:35:00|557.7|556.2|556.9|555.4|557.9|556.9|556.7|555.2|33
1598881200000|2020-08-31 13:40:00|557|555.5|556.9|555.4|557.2|556.1|556.3|555.1|29
1598881500000|2020-08-31 13:45:00|556.7|555.2|557.2|555.7|557.2|555.7|556.6|555.1|3
1598881800000|2020-08-31 13:50:00|557.1|555.6|556.9|555.4|557.2|555.7|556.4|554.9|0
1598882100000|2020-08-31 13:55:00|557|555.5|555.2|553.7|557.2|555.7|555.2|553.7|0
1598882400000|2020-08-31 14:00:00|555.3|553.8|555.9|554.4|556.1|554.6|554.1|552.9|24
1598882700000|2020-08-31 14:05:00|556|554.5|556.8|555.3|556.8|555.3|555.8|554.3|0
1598883000000|2020-08-31 14:10:00|556.7|555.2|556.8|555.3|557.1|555.6|556.6|555.1|5
1598883300000|2020-08-31 14:15:00|556.6|555.1|557.3|555.8|557.6|556.1|556.6|555.1|0
1598883600000|2020-08-31 14:20:00|557.6|556.1|556.9|555.9|557.6|556.6|556.8|555.3|6
1598883900000|2020-08-31 14:25:00|556.4|555.8|556.1|555.5|556.8|555.8|555.8|555.2|18
1598884200000|2020-08-31 14:30:00|556.2|555.6|556.1|555.5|556.3|555.7|555.9|555.3|5
1598884500000|2020-08-31 14:35:00|556|555.4|556.8|556.2|557.1|556.5|555.5|554.4|17
1598884800000|2020-08-31 14:40:00|556.7|556.1|556.6|555.1|556.9|556.3|556.6|555.1|8
1598885100000|2020-08-31 14:45:00|556.7|555.6|556.2|555.6|557|556.1|556.2|555.1|21
1598885400000|2020-08-31 14:50:00|556|555.4|555.9|555.3|556.2|555.6|555.4|554.8|0
1598885700000|2020-08-31 14:55:00|555.7|555.1|554.5|553.9|555.7|555.1|554|553.4|0
1598886000000|2020-08-31 15:00:00|554.4|553.8|554|552.5|554.8|553.9|553.7|552.3|7
1598886300000|2020-08-31 15:05:00|553.9|552.4|551.5|550.9|554|552.5|551.3|550.5|4
1598886600000|2020-08-31 15:10:00|551.7|550.7|552.5|551|553|551.7|551.5|550.7|44
1598886900000|2020-08-31 15:15:00|552.7|551.2|552.6|552|553.5|552.1|552.3|551|6
1598887200000|2020-08-31 15:20:00|552.4|551.8|553|551.5|553.3|552|552.1|551.3|52
1598887500000|2020-08-31 15:25:00|552.8|551.3|552.3|551.3|553|551.5|552.1|550.8|0
1598887800000|2020-08-31 15:30:00|552.1|551.1|550.9|549.4|552.8|551.6|550.4|549.4|23
1598888100000|2020-08-31 15:35:00|551|549.5|550.2|548.7|551.2|549.7|549.4|548.1|1
1598888400000|2020-08-31 15:40:00|550.3|548.8|550.2|548.7|550.6|549.1|549.9|548.4|0
1598888700000|2020-08-31 15:45:00|550|548.5|548.8|547.3|550|548.5|548.4|547.3|24
1598889000000|2020-08-31 15:50:00|548.7|547.2|548.9|547.4|549.2|547.7|548.2|546.7|1
1598889300000|2020-08-31 15:55:00|548.7|547.2|550.2|548.7|550.3|549.1|547.1|546.1|5
1598889600000|2020-08-31 16:00:00|549.8|548.8|550.6|549.6|550.6|549.6|549.6|548.5|0
1598889900000|2020-08-31 16:05:00|551|549.5|551.1|550.1|551.3|550.1|550.1|548.9|0
1598890200000|2020-08-31 16:10:00|550.8|549.8|551.3|550.3|552|550.8|550.6|549.5|0
1598890500000|2020-08-31 16:15:00|551.6|550.1|550.8|550.2|552|550.6|550.7|549.7|6
1598890800000|2020-08-31 16:20:00|550.9|550.3|551.5|550.9|552.1|551|550.5|549.1|112
1598891100000|2020-08-31 16:25:00|551.6|551|551.8|550.8|552.2|551.3|551.5|550.1|21
1598891400000|2020-08-31 16:30:00|552|551|552.3|551.3|552.4|551.3|551.8|550.5|0
1598891700000|2020-08-31 16:35:00|552.5|551.5|552|551|552.7|551.5|551.8|550.5|5
1598892000000|2020-08-31 16:40:00|551.9|551.3|552.1|551.1|552.5|551.3|551.6|550.8|21
1598892300000|2020-08-31 16:45:00|552.3|550.8|552.1|551.1|552.5|551.1|551.4|550.8|0
1598892600000|2020-08-31 16:50:00|551.7|551|552.2|550.7|552.5|551.1|551.6|550.5|27
1598892900000|2020-08-31 16:55:00|552.3|550.8|552.5|551.5|552.6|551.5|551.5|550.3|0
1598893200000|2020-08-31 17:00:00|552.3|551.3|552|551|552.4|551.3|551.8|550.5|0
1598893500000|2020-08-31 17:05:00|552.3|550.8|552.5|551|552.5|551.3|551.9|550.5|10
1598893800000|2020-08-31 17:10:00|552.8|551.3|553|551.5|553|551.5|552.8|551.3|0
1598894100000|2020-08-31 17:15:00|552.8|551.3|552.5|551|552.9|551.4|552.5|551|3
1598894400000|2020-08-31 17:20:00|552.8|551.3|552.6|551.1|552.8|551.3|552.3|550.8|58
1598894700000|2020-08-31 17:25:00|552.3|550.8|551.8|550.3|552.6|551.1|551.8|550.3|0
1598895000000|2020-08-31 17:30:00|552|550.5|552|550.5|552.3|550.8|551.4|550.3|47
1598895300000|2020-08-31 17:35:00|551.8|550.8|551.7|550.2|552.3|551|551.5|550.2|18
1598895600000|2020-08-31 17:40:00|551.5|550|552.3|550.8|552.3|550.8|551.2|549.7|7
1598895900000|2020-08-31 17:45:00|552.5|551|551.2|550.6|552.5|551|551.2|550.1|10
1598896200000|2020-08-31 17:50:00|551.5|550.5|551.6|550.6|551.8|550.8|551.1|550.3|27
1598896500000|2020-08-31 17:55:00|551.1|550.5|551.4|550.4|551.6|550.6|551.1|550.4|8
1598896800000|2020-08-31 18:00:00|551.7|550.2|551.7|550.2|552.3|550.8|551.4|550.1|9
1598897100000|2020-08-31 18:05:00|551.8|550.3|551.2|550.2|552.1|550.7|550.8|549.9|10
1598897400000|2020-08-31 18:10:00|550.9|550.3|550.5|549|552.3|550.8|550.1|548.6|26
1598897700000|2020-08-31 18:15:00|550.6|549.1|550.7|549.2|551.3|549.8|549.8|548.3|32
1598918400000|2020-09-01 00:00:00|548.9|547.4|548|546.5|549.5|548|547.6|546.1|0
1598918700000|2020-09-01 00:05:00|547.9|546.4|547.8|546.3|548.6|547.1|547.8|546.3|0
1598919000000|2020-09-01 00:10:00|547.9|546.4|548|546.5|548.1|546.6|547.8|546.3|0
1598919300000|2020-09-01 00:15:00|548.1|546.6|548.6|547.1|549.1|547.6|547.8|546.3|0
1598919600000|2020-09-01 00:20:00|548.7|547.2|548.4|546.9|548.8|547.3|548.3|546.8|0
1598919900000|2020-09-01 00:25:00|548.3|546.8|548.6|547.1|548.6|547.1|548.1|546.6|0
1598920200000|2020-09-01 00:30:00|548.7|547.2|548.7|547.2|549.1|547.6|548.6|547.1|0
1598920500000|2020-09-01 00:35:00|548.8|547.3|548.6|547.1|548.8|547.3|548.3|546.8|0
1598920800000|2020-09-01 00:40:00|548.4|546.9|548.6|547.1|548.6|547.1|548.3|546.8|0
1598921100000|2020-09-01 00:45:00|548.3|546.8|547.9|546.4|548.5|547|547.8|546.3|0
1598921400000|2020-09-01 00:50:00|547.8|546.3|547.8|546.3|547.9|546.4|547.6|546.1|0
1598921700000|2020-09-01 00:55:00|547.6|546.1|547.9|546.4|548|546.5|547.6|546.1|0
1598922000000|2020-09-01 01:00:00|548.1|546.6|548.6|547.1|548.6|547.1|547.9|546.4|0
1598922300000|2020-09-01 01:05:00|548.7|547.2|548.6|547.1|548.8|547.3|548.4|546.9|0
1598922600000|2020-09-01 01:10:00|548.4|546.9|548.3|546.8|548.6|547.1|548.2|546.7|34
1598922900000|2020-09-01 01:15:00|548.2|546.7|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923200000|2020-09-01 01:20:00|548.3|546.8|548.3|546.8|548.4|546.9|548.2|546.7|0
1598923500000|2020-09-01 01:25:00|548.4|546.9|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923800000|2020-09-01 01:30:00|548.2|546.7|548.4|546.9|548.7|547.2|548.2|546.7|0
1598924100000|2020-09-01 01:35:00|548.6|547.1|548.9|547.4|548.9|547.4|548.4|546.9|0
1598924400000|2020-09-01 01:40:00|549.2|547.7|549.7|548.2|549.7|548.2|549.2|547.7|0
1598924700000|2020-09-01 01:45:00|549.6|548.1|549.7|548.2|550.2|548.8|549.4|548.1|3
1598925000000|2020-09-01 01:50:00|549.8|548.3|550.4|548.9|550.7|549.2|549.7|548.2|0
1598925300000|2020-09-01 01:55:00|550.3|548.8|550.6|549.1|550.7|549.2|550.2|548.7|0
1598925600000|2020-09-01 02:00:00|550.4|548.9|551.2|549.7|551.2|549.7|550.4|548.9|0
1598925900000|2020-09-01 02:05:00|551.3|549.8|551.4|549.9|551.7|550.2|551.2|549.7|0
1598926200000|2020-09-01 02:10:00|551.2|549.7|551.2|549.7|551.2|549.7|551.2|549.7|0
1598926500000|2020-09-01 02:15:00|550.9|549.4|551.3|549.8|551.4|549.9|550.9|549.4|0
1598926800000|2020-09-01 02:20:00|551.2|549.7|551.6|550.1|551.7|550.2|551.2|549.7|0
1598927100000|2020-09-01 02:25:00|551.7|550.2|552.2|550.7|552.3|550.8|551.5|550|0
1598927400000|2020-09-01 02:30:00|552.3|550.8|552.8|551.3|552.8|551.3|552.2|550.7|0
1598927700000|2020-09-01 02:35:00|552.5|551|553.3|551.8|553.3|551.8|552.5|551|0
1598928000000|2020-09-01 02:40:00|553|551.5|553|551.5|553.5|552|553|551.5|0
1598928300000|2020-09-01 02:45:00|552.8|551.3|552.2|550.7|553|551.5|552|550.5|0
1598928600000|2020-09-01 02:50:00|552|550.5|551.8|550.3|552.4|550.9|551.5|550|0
1598928900000|2020-09-01 02:55:00|551.9|550.4|551.6|551|551.9|551|551.5|550.2|0
1598929200000|2020-09-01 03:00:00|551.8|550.3|551.9|550.4|552|550.5|551.8|550.3|0
1598929500000|2020-09-01 03:05:00|551.8|550.3|551|549.5|551.8|550.3|551|549.5|0
1598929800000|2020-09-01 03:10:00|550.8|549.3|550.8|549.3|550.8|549.3|550.7|549.2|0
1598930100000|2020-09-01 03:15:00|550.9|549.4|550.8|549.3|551|549.5|550.5|549|0
1598930400000|2020-09-01 03:20:00|550.9|549.4|551.3|549.8|551.4|549.9|550.8|549.3|0
1598930700000|2020-09-01 03:25:00|551.5|550|551.5|550|551.5|550|551.3|549.8|0
1598931000000|2020-09-01 03:30:00|551.8|550.3|551.8|550.3|552.3|550.8|551.8|550.3|0
1598931300000|2020-09-01 03:35:00|551.7|550.2|551.5|550|551.7|550.2|551.5|550|0
1598931600000|2020-09-01 03:40:00|551.6|550.1|551.8|550.3|551.8|550.3|551.5|550|0
1598932200000|2020-09-01 03:50:00|551.9|550.4|551.9|550.4|552|550.5|551.9|550.4|0
1598932500000|2020-09-01 03:55:00|551.8|550.3|552|550.5|552|550.5|551.8|550.3|0
1598933100000|2020-09-01 04:05:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598933400000|2020-09-01 04:10:00|552|550.5|552|550.5|552|550.5|551.8|550.3|0
1598933700000|2020-09-01 04:15:00|551.9|550.4|551.6|550.1|551.9|550.4|551.5|550|0
1598934000000|2020-09-01 04:20:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598934300000|2020-09-01 04:25:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598934600000|2020-09-01 04:30:00|551.9|550.4|551.8|550.3|551.9|550.4|551.5|550|0
1598934900000|2020-09-01 04:35:00|551.5|550|551.6|550.1|551.8|550.3|551.5|550|0
1598935200000|2020-09-01 04:40:00|551.8|550.3|551.7|550.2|551.8|550.3|551.6|550.1|0
1598935500000|2020-09-01 04:45:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1598936400000|2020-09-01 05:00:00|551.3|549.8|551.3|549.8|551.5|550|551.3|549.8|0
1598936700000|2020-09-01 05:05:00|551.4|549.9|551.5|550|551.5|550|551.4|549.9|0
1598937000000|2020-09-01 05:10:00|551.4|549.9|551.3|549.8|551.5|550|551.3|549.8|0
1598937300000|2020-09-01 05:15:00|551|549.5|551.5|550|551.5|550|551|549.5|0
1598937600000|2020-09-01 05:20:00|551.6|550.1|551.7|550.2|551.8|550.3|551.5|550|0
1598937900000|2020-09-01 05:25:00|551.8|550.3|551.8|550.3|551.8|550.3|551.8|550.3|0
1598938200000|2020-09-01 05:30:00|552|550.5|551.9|550.4|552|550.5|551.8|550.3|0
1598938500000|2020-09-01 05:35:00|551.8|550.3|551.9|550.4|551.9|550.4|551.8|550.3|0
1598938800000|2020-09-01 05:40:00|551.8|550.3|551.8|550.3|552|550.5|551.8|550.3|0
1598939100000|2020-09-01 05:45:00|551.9|550.4|551.9|550.4|551.9|550.4|551.8|550.3|0
1598939400000|2020-09-01 05:50:00|552|550.5|551.8|550.3|552|550.5|551.8|550.3|0
1598939700000|2020-09-01 05:55:00|551.9|550.4|552.5|551|552.5|551|551.9|550.4|0
1598940000000|2020-09-01 06:00:00|552.6|551.1|552.6|551.1|552.6|551.1|552.5|551|0
1598940300000|2020-09-01 06:05:00|552.5|551|552.9|551.4|552.9|551.4|552.5|551|0
1598940600000|2020-09-01 06:10:00|552.8|551.3|553.5|552|553.5|552|552.8|551.3|0
1598940900000|2020-09-01 06:15:00|553.4|551.9|553.3|551.8|553.5|552|553.3|551.8|0
1598941200000|2020-09-01 06:20:00|553.4|551.9|553.5|552|553.5|552|553.3|551.8|0
1598941500000|2020-09-01 06:25:00|553.3|551.8|553.5|552|553.5|552|553.3|551.8|0
1598941800000|2020-09-01 06:30:00|553.7|552.2|553.7|552.2|553.7|552.2|553.5|552|0
1598942100000|2020-09-01 06:35:00|553.5|552|554|552.5|554|552.5|553.5|552|0
1598942400000|2020-09-01 06:40:00|553.9|552.4|553.5|552|554|552.5|553.5|552|0
1598942700000|2020-09-01 06:45:00|553.4|551.9|553.5|552|553.5|552|553.4|551.9|0
1598943000000|2020-09-01 06:50:00|553.4|551.9|553.7|552.2|553.8|552.3|553.3|551.8|0
1598943300000|2020-09-01 06:55:00|553.5|552|553.5|552|553.7|552.2|553.5|552|0
1598943600000|2020-09-01 07:00:00|553.6|552.1|553.7|552.2|554|552.5|553.6|552.1|0
1598943900000|2020-09-01 07:05:00|553.5|552|551.5|550|553.5|552|551|549.5|0
1598944200000|2020-09-01 07:10:00|551.7|550.2|552.4|550.9|552.4|550.9|551.7|550.2|0
1598944500000|2020-09-01 07:15:00|552.3|550.8|552.5|551|552.5|551|552|550.5|0
1598944800000|2020-09-01 07:20:00|552.6|551.1|552.7|551.2|552.8|551.3|552.5|551|0
1598945100000|2020-09-01 07:25:00|552.8|551.3|552|550.5|552.8|551.3|552|550.5|0
1598945400000|2020-09-01 07:30:00|551.9|550.4|551.8|550.3|552|550.5|551.5|550|0
1598945700000|2020-09-01 07:35:00|551.7|550.2|551.5|550|551.8|550.3|551.2|549.7|0
1598946000000|2020-09-01 07:40:00|551.4|549.9|551.5|550|551.5|550|551.3|549.8|0
1598946300000|2020-09-01 07:45:00|551.7|550.2|551.5|550|551.7|550.2|551.2|549.7|0
1598946600000|2020-09-01 07:50:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598946900000|2020-09-01 07:55:00|551.3|549.8|551.4|549.9|551.5|550|551.3|549.8|0
1598947200000|2020-09-01 08:00:00|551.5|550|551.3|549.8|551.5|550|551|549.5|0
1598947500000|2020-09-01 08:05:00|551|549.5|550.3|548.8|551.5|550|550.3|548.8|0
1598947800000|2020-09-01 08:10:00|550.4|548.9|549.8|548.3|550.5|549|549.5|548|0
1598948100000|2020-09-01 08:15:00|550|548.5|549.3|547.8|550|548.5|548.5|547|0
1598948400000|2020-09-01 08:20:00|549.1|547.6|549.5|548|549.8|548.3|549|547.5|0
1598948700000|2020-09-01 08:25:00|549.6|548.1|549.8|548.3|550.3|548.8|549|547.5|0
1598949000000|2020-09-01 08:30:00|549.5|548|549|547.5|549.5|548|548.9|547.4|0
1598949300000|2020-09-01 08:35:00|549.2|547.7|550.4|548.9|550.5|549|549|547.5|0
1598949600000|2020-09-01 08:40:00|550.5|549|550.7|549.2|550.7|549.2|550|548.5|0
1598949900000|2020-09-01 08:45:00|550.8|549.3|551|549.5|551.3|549.8|550.8|549.3|0
1598950200000|2020-09-01 08:50:00|551.3|549.8|550.8|549.3|551.3|549.8|550.8|549.3|0
1598950500000|2020-09-01 08:55:00|551|549.5|550.8|549.3|551|549.5|550.8|549.3|0
1598950800000|2020-09-01 09:00:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598951100000|2020-09-01 09:05:00|551.7|550.2|551.8|550.3|551.8|550.3|551.5|550|0
1598951400000|2020-09-01 09:10:00|551.5|550|551.9|550.4|552|550.5|551.5|550|0
1598951700000|2020-09-01 09:15:00|552|550.5|551.8|550.3|552|550.5|551.5|550|0
1598952000000|2020-09-01 09:20:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598952300000|2020-09-01 09:25:00|551.4|549.9|550.3|548.8|551.4|549.9|550.3|548.8|0
1598952600000|2020-09-01 09:30:00|550.4|548.9|550.3|548.8|550.5|549|550.3|548.8|0
1598952900000|2020-09-01 09:35:00|550.5|549|550.8|549.3|550.8|549.3|550.5|549|0
1598953200000|2020-09-01 09:40:00|551|549.5|551.5|550|551.8|550.3|551|549.5|0
1598953500000|2020-09-01 09:45:00|551.4|549.9|551|549.5|551.4|549.9|551|549.5|0
1598953800000|2020-09-01 09:50:00|551.1|549.6|551.4|549.9|551.7|550.2|551.1|549.6|0
1598954100000|2020-09-01 09:55:00|551.3|549.8|551.2|549.7|551.4|549.9|551|549.5|0
1598954400000|2020-09-01 10:00:00|551|549.5|550.8|549.3|551.2|549.7|550.3|548.8|0
1598954700000|2020-09-01 10:05:00|550.9|549.4|551.2|549.7|551.3|549.8|550.7|549.2|0
1598955000000|2020-09-01 10:10:00|551|549.5|551|549.5|551|549.5|550.8|549.3|0
1598955300000|2020-09-01 10:15:00|550.9|549.4|551.3|549.8|551.3|549.8|550.9|549.4|0
1598955600000|2020-09-01 10:20:00|551|549.5|551.3|549.8|551.3|549.8|551|549.5|0
1598955900000|2020-09-01 10:25:00|551.4|549.9|551.5|550|551.8|550.3|551.4|549.9|0
1598956200000|2020-09-01 10:30:00|551.3|549.8|551.3|549.8|551.3|549.8|551.3|549.8|0
1598956500000|2020-09-01 10:35:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598956800000|2020-09-01 10:40:00|551.4|549.9|551.8|550.3|551.8|550.3|551.3|549.8|0
1598957100000|2020-09-01 10:45:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598957400000|2020-09-01 10:50:00|551.9|550.4|552|550.5|552|550.5|551.8|550.3|0
1598957700000|2020-09-01 10:55:00|551.9|550.4|551.9|550.4|552|550.5|551.8|550.3|0
1598958000000|2020-09-01 11:00:00|551.8|550.3|551.8|550.3|551.9|550.4|551.8|550.3|0
1598958300000|2020-09-01 11:05:00|551.9|550.4|552|550.5|552.3|550.8|551.9|550.4|0
1598958600000|2020-09-01 11:10:00|551.9|550.4|551.5|550|552|550.5|551|549.5|0
1598958900000|2020-09-01 11:15:00|551.6|550.1|551|549.5|551.6|550.1|550.8|549.3|0
1598959200000|2020-09-01 11:20:00|551.3|549.8|551.3|549.8|551.5|550|551|549.5|0
1598959500000|2020-09-01 11:25:00|551.2|549.7|551|549.5|551.3|549.8|550.8|549.3|0
1598959800000|2020-09-01 11:30:00|551.2|549.7|550.9|549.4|551.3|549.8|550.8|549.3|0
1598960100000|2020-09-01 11:35:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1598960400000|2020-09-01 11:40:00|551.3|549.8|551.5|550|551.5|550|551.3|549.8|0
1598960700000|2020-09-01 11:45:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598961000000|2020-09-01 11:50:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598961300000|2020-09-01 11:55:00|551.7|550.2|551.8|550.3|551.8|550.3|551.3|549.8|0
1598961600000|2020-09-01 12:00:00|551.5|550|551.5|550|551.7|550.2|551.3|549.8|0
1598961900000|2020-09-01 12:05:00|551.7|550.2|552.5|551|552.5|551|551.5|550|0
1598962200000|2020-09-01 12:10:00|552.7|551.2|552.3|550.8|552.8|551.3|552.3|550.8|0
1598962500000|2020-09-01 12:15:00|552.5|551|552|550.5|552.5|551|551.5|550|0
1598962800000|2020-09-01 12:20:00|551.9|550.4|552.2|551.6|552.4|551.7|551.8|550.3|0
1598963100000|2020-09-01 12:25:00|552.1|551.5|552.1|551.5|552.2|551.6|552|550.5|0
1598963400000|2020-09-01 12:30:00|552.2|551.6|552.1|550.6|552.3|551.7|552.1|550.6|2
1598963700000|2020-09-01 12:35:00|551.9|550.4|551.5|550|552.1|550.6|551.5|550|1
1598964000000|2020-09-01 12:40:00|551.7|550.2|549.7|548.2|551.8|550.3|549.3|547.8|0
1598967000000|2020-09-01 13:30:00|549.8|548.3|554.2|552.7|554.9|553.5|549.8|548.3|45
1598967300000|2020-09-01 13:35:00|554.3|552.8|555.1|553.6|555.1|554.1|552.5|551.5|8
1598967600000|2020-09-01 13:40:00|554.9|553.4|553.9|552.4|555.1|553.8|552.7|551.9|0
1598967900000|2020-09-01 13:45:00|553.7|552.2|553.5|552|554|552.9|552.9|551.9|25
1598968200000|2020-09-01 13:50:00|553.6|552.1|555.1|553.6|555.2|553.7|553.3|552|20
1598968500000|2020-09-01 13:55:00|555.2|553.7|556.7|555.2|557.2|555.7|555.2|553.7|0
1598968800000|2020-09-01 14:00:00|556.8|555.3|556.9|555.4|557.2|555.7|556|554.5|0
1598969100000|2020-09-01 14:05:00|557|555.5|556.8|555.3|557.2|555.7|555.2|554|0
1598969400000|2020-09-01 14:10:00|556.7|555.2|556.4|554.9|557.4|555.9|556.2|554.7|0
1598969700000|2020-09-01 14:15:00|556.3|554.8|556.9|555.4|557.4|555.9|556.2|554.7|1
1598970000000|2020-09-01 14:20:00|557.2|555.7|557.4|555.9|557.4|555.9|556|554.5|0
1598970300000|2020-09-01 14:25:00|557.7|556.2|557.5|556|557.7|556.2|557.2|555.7|0
1598970600000|2020-09-01 14:30:00|557.7|556.2|558.7|557.2|558.9|557.4|557.4|555.9|1
1598970900000|2020-09-01 14:35:00|558.4|556.9|558.8|557.3|558.9|557.4|558.4|556.9|0
1598971200000|2020-09-01 14:40:00|558.7|557.2|559.5|558|559.6|558.1|558.7|557.2|0
1598971500000|2020-09-01 14:45:00|559.9|558.4|559.9|558.4|559.9|558.4|559.7|558.2|1
1598971800000|2020-09-01 14:50:00|560|558.5|561.7|560.2|562.9|561.4|560|558.5|2
1598972100000|2020-09-01 14:55:00|561.8|560.3|563.2|561.7|564.4|562.9|561.7|560.2|0
1598972400000|2020-09-01 15:00:00|563.3|561.8|565.8|564.3|565.9|564.4|563.3|561.8|17
1598972700000|2020-09-01 15:05:00|565.7|564.2|566.2|564.7|566.9|565.4|565.7|564.2|0
1598973000000|2020-09-01 15:10:00|566.1|564.6|562|560.5|566.2|564.7|561.7|560.4|3
1598973300000|2020-09-01 15:15:00|562.2|560.7|563.3|561.8|563.6|562.4|562.1|560.6|1
1598973600000|2020-09-01 15:20:00|563.4|561.9|564.5|563|564.8|563.3|563.3|561.8|0
1598973900000|2020-09-01 15:25:00|564.8|563.3|564.8|563.3|565|563.5|564.3|562.8|0
1598974200000|2020-09-01 15:30:00|565|563.5|566.4|564.9|566.5|565|565|563.5|0
1598974500000|2020-09-01 15:35:00|566.3|564.8|566.8|565.3|567.2|566.2|566.1|564.6|0
1598974800000|2020-09-01 15:40:00|566.7|565.2|567|565.5|567.4|566.1|566.7|565.2|1
1598975100000|2020-09-01 15:45:00|567.2|565.7|566.3|564.8|567.4|566.1|566|564.5|0
1598975400000|2020-09-01 15:50:00|566|564.5|565.2|563.7|566.3|565.1|564.8|563.3|23
1598975700000|2020-09-01 15:55:00|565.4|563.9|565.2|563.7|566.2|564.7|565.2|563.7|0
1598976000000|2020-09-01 16:00:00|564.9|563.4|564.2|562.7|565.2|563.7|564.2|562.7|0
1598976300000|2020-09-01 16:05:00|564.1|562.6|565.4|563.9|565.5|564|563.9|562.4|0
1598976600000|2020-09-01 16:10:00|565.5|564|565.7|564.2|566.3|564.8|565.4|563.9|0
1598976900000|2020-09-01 16:15:00|565.6|564.1|566.2|564.7|566.8|565.3|565.4|563.9|3
1598977200000|2020-09-01 16:20:00|566.4|564.9|566.4|564.9|566.7|565.2|566.2|564.7|0
1598977500000|2020-09-01 16:25:00|566.7|565.2|565.7|564.2|566.7|565.2|565.3|563.8|0
1598977800000|2020-09-01 16:30:00|565.4|563.9|565.4|563.9|565.9|564.4|565.2|563.7|0
1598978100000|2020-09-01 16:35:00|565.2|563.7|565.4|563.9|565.7|564.2|565.2|563.7|0
1598978400000|2020-09-01 16:40:00|565.7|564.2|565.8|564.3|565.9|564.4|565.1|563.6|0
1598978700000|2020-09-01 16:45:00|565.9|564.4|565.4|563.9|565.9|564.4|565.4|563.9|0
1598979000000|2020-09-01 16:50:00|565.6|564.1|564.6|563.1|566|564.5|564.5|563|0
1598979300000|2020-09-01 16:55:00|564.7|563.2|564.2|562.7|565|563.5|563.8|562.7|3
1598979600000|2020-09-01 17:00:00|564.4|562.9|564.5|563|565|563.6|564.2|562.7|1
1598979900000|2020-09-01 17:05:00|564.6|563.1|563.3|561.8|564.7|563.2|563.2|561.7|11
1598980200000|2020-09-01 17:10:00|563.2|561.7|563|561.5|563.8|562.3|562.5|561|0
1598980500000|2020-09-01 17:15:00|563.2|561.7|564.3|562.8|564.3|562.8|563|561.5|0
1598980800000|2020-09-01 17:20:00|564.1|562.6|564.6|563.1|564.8|563.3|563.8|562.3|1
1598981100000|2020-09-01 17:25:00|564.3|562.8|565.3|563.8|565.6|564.1|564.3|562.8|0
1598981400000|2020-09-01 17:30:00|565.4|563.9|565.2|563.7|565.5|564.3|564.8|563.6|0
1598981700000|2020-09-01 17:35:00|565.1|564.1|565.2|563.7|565.5|564.7|564.7|563.3|0
1598982000000|2020-09-01 17:40:00|565.1|563.6|565.3|564.7|566.1|565.2|564.8|563.6|0
1598982300000|2020-09-01 17:45:00|565.4|564.4|565.5|564|565.8|564.5|564.3|563.1|0
1598982600000|2020-09-01 17:50:00|565.3|564.3|565.6|564.1|565.8|564.6|564.8|563.6|0
1598982900000|2020-09-01 17:55:00|565.8|564.6|565.8|564.3|565.9|565|565.4|564.1|1
1598983200000|2020-09-01 18:00:00|566|564.5|563.9|562.4|566.3|565.1|563.8|562.3|1
1598983500000|2020-09-01 18:05:00|563.6|562.1|563.9|562.4|564.1|562.6|562.9|561.4|0
1598983800000|2020-09-01 18:10:00|563.8|562.3|562.8|561.3|564.7|563.2|562.3|560.8|0
1598984100000|2020-09-01 18:15:00|563.1|561.6|563.1|561.6|563.1|561.6|562.6|561.1|0
1598918400000|2020-09-01 00:00:00|548.9|547.4|548|546.5|549.5|548|547.6|546.1|0
1598918700000|2020-09-01 00:05:00|547.9|546.4|547.8|546.3|548.6|547.1|547.8|546.3|0
1598919000000|2020-09-01 00:10:00|547.9|546.4|548|546.5|548.1|546.6|547.8|546.3|0
1598919300000|2020-09-01 00:15:00|548.1|546.6|548.6|547.1|549.1|547.6|547.8|546.3|0
1598919600000|2020-09-01 00:20:00|548.7|547.2|548.4|546.9|548.8|547.3|548.3|546.8|0
1598919900000|2020-09-01 00:25:00|548.3|546.8|548.6|547.1|548.6|547.1|548.1|546.6|0
1598920200000|2020-09-01 00:30:00|548.7|547.2|548.7|547.2|549.1|547.6|548.6|547.1|0
1598920500000|2020-09-01 00:35:00|548.8|547.3|548.6|547.1|548.8|547.3|548.3|546.8|0
1598920800000|2020-09-01 00:40:00|548.4|546.9|548.6|547.1|548.6|547.1|548.3|546.8|0
1598921100000|2020-09-01 00:45:00|548.3|546.8|547.9|546.4|548.5|547|547.8|546.3|0
1598921400000|2020-09-01 00:50:00|547.8|546.3|547.8|546.3|547.9|546.4|547.6|546.1|0
1598921700000|2020-09-01 00:55:00|547.6|546.1|547.9|546.4|548|546.5|547.6|546.1|0
1598922000000|2020-09-01 01:00:00|548.1|546.6|548.6|547.1|548.6|547.1|547.9|546.4|0
1598922300000|2020-09-01 01:05:00|548.7|547.2|548.6|547.1|548.8|547.3|548.4|546.9|0
1598922600000|2020-09-01 01:10:00|548.4|546.9|548.3|546.8|548.6|547.1|548.2|546.7|34
1598922900000|2020-09-01 01:15:00|548.2|546.7|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923200000|2020-09-01 01:20:00|548.3|546.8|548.3|546.8|548.4|546.9|548.2|546.7|0
1598923500000|2020-09-01 01:25:00|548.4|546.9|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923800000|2020-09-01 01:30:00|548.2|546.7|548.4|546.9|548.7|547.2|548.2|546.7|0
1598924100000|2020-09-01 01:35:00|548.6|547.1|548.9|547.4|548.9|547.4|548.4|546.9|0
1598924400000|2020-09-01 01:40:00|549.2|547.7|549.7|548.2|549.7|548.2|549.2|547.7|0
1598924700000|2020-09-01 01:45:00|549.6|548.1|549.7|548.2|550.2|548.8|549.4|548.1|3
1598925000000|2020-09-01 01:50:00|549.8|548.3|550.4|548.9|550.7|549.2|549.7|548.2|0
1598925300000|2020-09-01 01:55:00|550.3|548.8|550.6|549.1|550.7|549.2|550.2|548.7|0
1598925600000|2020-09-01 02:00:00|550.4|548.9|551.2|549.7|551.2|549.7|550.4|548.9|0
1598925900000|2020-09-01 02:05:00|551.3|549.8|551.4|549.9|551.7|550.2|551.2|549.7|0
1598926200000|2020-09-01 02:10:00|551.2|549.7|551.2|549.7|551.2|549.7|551.2|549.7|0
1598926500000|2020-09-01 02:15:00|550.9|549.4|551.3|549.8|551.4|549.9|550.9|549.4|0
1598926800000|2020-09-01 02:20:00|551.2|549.7|551.6|550.1|551.7|550.2|551.2|549.7|0
1598927100000|2020-09-01 02:25:00|551.7|550.2|552.2|550.7|552.3|550.8|551.5|550|0
1598927400000|2020-09-01 02:30:00|552.3|550.8|552.8|551.3|552.8|551.3|552.2|550.7|0
1598927700000|2020-09-01 02:35:00|552.5|551|553.3|551.8|553.3|551.8|552.5|551|0
1598928000000|2020-09-01 02:40:00|553|551.5|553|551.5|553.5|552|553|551.5|0
1598928300000|2020-09-01 02:45:00|552.8|551.3|552.2|550.7|553|551.5|552|550.5|0
1598928600000|2020-09-01 02:50:00|552|550.5|551.8|550.3|552.4|550.9|551.5|550|0
1598928900000|2020-09-01 02:55:00|551.9|550.4|551.6|551|551.9|551|551.5|550.2|0
1598929200000|2020-09-01 03:00:00|551.8|550.3|551.9|550.4|552|550.5|551.8|550.3|0
1598929500000|2020-09-01 03:05:00|551.8|550.3|551|549.5|551.8|550.3|551|549.5|0
1598929800000|2020-09-01 03:10:00|550.8|549.3|550.8|549.3|550.8|549.3|550.7|549.2|0
1598930100000|2020-09-01 03:15:00|550.9|549.4|550.8|549.3|551|549.5|550.5|549|0
1598930400000|2020-09-01 03:20:00|550.9|549.4|551.3|549.8|551.4|549.9|550.8|549.3|0
1598930700000|2020-09-01 03:25:00|551.5|550|551.5|550|551.5|550|551.3|549.8|0
1598931000000|2020-09-01 03:30:00|551.8|550.3|551.8|550.3|552.3|550.8|551.8|550.3|0
1598931300000|2020-09-01 03:35:00|551.7|550.2|551.5|550|551.7|550.2|551.5|550|0
1598931600000|2020-09-01 03:40:00|551.6|550.1|551.8|550.3|551.8|550.3|551.5|550|0
1598932200000|2020-09-01 03:50:00|551.9|550.4|551.9|550.4|552|550.5|551.9|550.4|0
1598932500000|2020-09-01 03:55:00|551.8|550.3|552|550.5|552|550.5|551.8|550.3|0
1598933100000|2020-09-01 04:05:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598933400000|2020-09-01 04:10:00|552|550.5|552|550.5|552|550.5|551.8|550.3|0
1598933700000|2020-09-01 04:15:00|551.9|550.4|551.6|550.1|551.9|550.4|551.5|550|0
1598934000000|2020-09-01 04:20:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598934300000|2020-09-01 04:25:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598934600000|2020-09-01 04:30:00|551.9|550.4|551.8|550.3|551.9|550.4|551.5|550|0
1598934900000|2020-09-01 04:35:00|551.5|550|551.6|550.1|551.8|550.3|551.5|550|0
1598935200000|2020-09-01 04:40:00|551.8|550.3|551.7|550.2|551.8|550.3|551.6|550.1|0
1598935500000|2020-09-01 04:45:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1598936400000|2020-09-01 05:00:00|551.3|549.8|551.3|549.8|551.5|550|551.3|549.8|0
1598936700000|2020-09-01 05:05:00|551.4|549.9|551.5|550|551.5|550|551.4|549.9|0
1598937000000|2020-09-01 05:10:00|551.4|549.9|551.3|549.8|551.5|550|551.3|549.8|0
1598937300000|2020-09-01 05:15:00|551|549.5|551.5|550|551.5|550|551|549.5|0
1598937600000|2020-09-01 05:20:00|551.6|550.1|551.7|550.2|551.8|550.3|551.5|550|0
1598937900000|2020-09-01 05:25:00|551.8|550.3|551.8|550.3|551.8|550.3|551.8|550.3|0
1598938200000|2020-09-01 05:30:00|552|550.5|551.9|550.4|552|550.5|551.8|550.3|0
1598938500000|2020-09-01 05:35:00|551.8|550.3|551.9|550.4|551.9|550.4|551.8|550.3|0
1598938800000|2020-09-01 05:40:00|551.8|550.3|551.8|550.3|552|550.5|551.8|550.3|0
1598939100000|2020-09-01 05:45:00|551.9|550.4|551.9|550.4|551.9|550.4|551.8|550.3|0
1598939400000|2020-09-01 05:50:00|552|550.5|551.8|550.3|552|550.5|551.8|550.3|0
1598939700000|2020-09-01 05:55:00|551.9|550.4|552.5|551|552.5|551|551.9|550.4|0
1598940000000|2020-09-01 06:00:00|552.6|551.1|552.6|551.1|552.6|551.1|552.5|551|0
1598940300000|2020-09-01 06:05:00|552.5|551|552.9|551.4|552.9|551.4|552.5|551|0
1598940600000|2020-09-01 06:10:00|552.8|551.3|553.5|552|553.5|552|552.8|551.3|0
1598940900000|2020-09-01 06:15:00|553.4|551.9|553.3|551.8|553.5|552|553.3|551.8|0
1598941200000|2020-09-01 06:20:00|553.4|551.9|553.5|552|553.5|552|553.3|551.8|0
1598941500000|2020-09-01 06:25:00|553.3|551.8|553.5|552|553.5|552|553.3|551.8|0
1598941800000|2020-09-01 06:30:00|553.7|552.2|553.7|552.2|553.7|552.2|553.5|552|0
1598942100000|2020-09-01 06:35:00|553.5|552|554|552.5|554|552.5|553.5|552|0
1598942400000|2020-09-01 06:40:00|553.9|552.4|553.5|552|554|552.5|553.5|552|0
1598942700000|2020-09-01 06:45:00|553.4|551.9|553.5|552|553.5|552|553.4|551.9|0
1598943000000|2020-09-01 06:50:00|553.4|551.9|553.7|552.2|553.8|552.3|553.3|551.8|0
1598943300000|2020-09-01 06:55:00|553.5|552|553.5|552|553.7|552.2|553.5|552|0
1598943600000|2020-09-01 07:00:00|553.6|552.1|553.7|552.2|554|552.5|553.6|552.1|0
1598943900000|2020-09-01 07:05:00|553.5|552|551.5|550|553.5|552|551|549.5|0
1598944200000|2020-09-01 07:10:00|551.7|550.2|552.4|550.9|552.4|550.9|551.7|550.2|0
1598944500000|2020-09-01 07:15:00|552.3|550.8|552.5|551|552.5|551|552|550.5|0
1598944800000|2020-09-01 07:20:00|552.6|551.1|552.7|551.2|552.8|551.3|552.5|551|0
1598945100000|2020-09-01 07:25:00|552.8|551.3|552|550.5|552.8|551.3|552|550.5|0
1598945400000|2020-09-01 07:30:00|551.9|550.4|551.8|550.3|552|550.5|551.5|550|0
1598945700000|2020-09-01 07:35:00|551.7|550.2|551.5|550|551.8|550.3|551.2|549.7|0
1598946000000|2020-09-01 07:40:00|551.4|549.9|551.5|550|551.5|550|551.3|549.8|0
1598946300000|2020-09-01 07:45:00|551.7|550.2|551.5|550|551.7|550.2|551.2|549.7|0
1598946600000|2020-09-01 07:50:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598946900000|2020-09-01 07:55:00|551.3|549.8|551.4|549.9|551.5|550|551.3|549.8|0
1598947200000|2020-09-01 08:00:00|551.5|550|551.3|549.8|551.5|550|551|549.5|0
1598947500000|2020-09-01 08:05:00|551|549.5|550.3|548.8|551.5|550|550.3|548.8|0
1598947800000|2020-09-01 08:10:00|550.4|548.9|549.8|548.3|550.5|549|549.5|548|0
1598948100000|2020-09-01 08:15:00|550|548.5|549.3|547.8|550|548.5|548.5|547|0
1598948400000|2020-09-01 08:20:00|549.1|547.6|549.5|548|549.8|548.3|549|547.5|0
1598948700000|2020-09-01 08:25:00|549.6|548.1|549.8|548.3|550.3|548.8|549|547.5|0
1598949000000|2020-09-01 08:30:00|549.5|548|549|547.5|549.5|548|548.9|547.4|0
1598949300000|2020-09-01 08:35:00|549.2|547.7|550.4|548.9|550.5|549|549|547.5|0
1598949600000|2020-09-01 08:40:00|550.5|549|550.7|549.2|550.7|549.2|550|548.5|0
1598949900000|2020-09-01 08:45:00|550.8|549.3|551|549.5|551.3|549.8|550.8|549.3|0
1598950200000|2020-09-01 08:50:00|551.3|549.8|550.8|549.3|551.3|549.8|550.8|549.3|0
1598950500000|2020-09-01 08:55:00|551|549.5|550.8|549.3|551|549.5|550.8|549.3|0
1598950800000|2020-09-01 09:00:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598951100000|2020-09-01 09:05:00|551.7|550.2|551.8|550.3|551.8|550.3|551.5|550|0
1598951400000|2020-09-01 09:10:00|551.5|550|551.9|550.4|552|550.5|551.5|550|0
1598951700000|2020-09-01 09:15:00|552|550.5|551.8|550.3|552|550.5|551.5|550|0
1598952000000|2020-09-01 09:20:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598952300000|2020-09-01 09:25:00|551.4|549.9|550.3|548.8|551.4|549.9|550.3|548.8|0
1598952600000|2020-09-01 09:30:00|550.4|548.9|550.3|548.8|550.5|549|550.3|548.8|0
1598952900000|2020-09-01 09:35:00|550.5|549|550.8|549.3|550.8|549.3|550.5|549|0
1598953200000|2020-09-01 09:40:00|551|549.5|551.5|550|551.8|550.3|551|549.5|0
1598953500000|2020-09-01 09:45:00|551.4|549.9|551|549.5|551.4|549.9|551|549.5|0
1598953800000|2020-09-01 09:50:00|551.1|549.6|551.4|549.9|551.7|550.2|551.1|549.6|0
1598954100000|2020-09-01 09:55:00|551.3|549.8|551.2|549.7|551.4|549.9|551|549.5|0
1598954400000|2020-09-01 10:00:00|551|549.5|550.8|549.3|551.2|549.7|550.3|548.8|0
1598954700000|2020-09-01 10:05:00|550.9|549.4|551.2|549.7|551.3|549.8|550.7|549.2|0
1598955000000|2020-09-01 10:10:00|551|549.5|551|549.5|551|549.5|550.8|549.3|0
1598955300000|2020-09-01 10:15:00|550.9|549.4|551.3|549.8|551.3|549.8|550.9|549.4|0
1598955600000|2020-09-01 10:20:00|551|549.5|551.3|549.8|551.3|549.8|551|549.5|0
1598955900000|2020-09-01 10:25:00|551.4|549.9|551.5|550|551.8|550.3|551.4|549.9|0
1598956200000|2020-09-01 10:30:00|551.3|549.8|551.3|549.8|551.3|549.8|551.3|549.8|0
1598956500000|2020-09-01 10:35:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598956800000|2020-09-01 10:40:00|551.4|549.9|551.8|550.3|551.8|550.3|551.3|549.8|0
1598957100000|2020-09-01 10:45:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598957400000|2020-09-01 10:50:00|551.9|550.4|552|550.5|552|550.5|551.8|550.3|0
1598957700000|2020-09-01 10:55:00|551.9|550.4|551.9|550.4|552|550.5|551.8|550.3|0
1598958000000|2020-09-01 11:00:00|551.8|550.3|551.8|550.3|551.9|550.4|551.8|550.3|0
1598958300000|2020-09-01 11:05:00|551.9|550.4|552|550.5|552.3|550.8|551.9|550.4|0
1598958600000|2020-09-01 11:10:00|551.9|550.4|551.5|550|552|550.5|551|549.5|0
1598958900000|2020-09-01 11:15:00|551.6|550.1|551|549.5|551.6|550.1|550.8|549.3|0
1598959200000|2020-09-01 11:20:00|551.3|549.8|551.3|549.8|551.5|550|551|549.5|0
1598959500000|2020-09-01 11:25:00|551.2|549.7|551|549.5|551.3|549.8|550.8|549.3|0
1598959800000|2020-09-01 11:30:00|551.2|549.7|550.9|549.4|551.3|549.8|550.8|549.3|0
1598960100000|2020-09-01 11:35:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1598960400000|2020-09-01 11:40:00|551.3|549.8|551.5|550|551.5|550|551.3|549.8|0
1598960700000|2020-09-01 11:45:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598961000000|2020-09-01 11:50:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598961300000|2020-09-01 11:55:00|551.7|550.2|551.8|550.3|551.8|550.3|551.3|549.8|0
1598961600000|2020-09-01 12:00:00|551.5|550|551.5|550|551.7|550.2|551.3|549.8|0
1598961900000|2020-09-01 12:05:00|551.7|550.2|552.5|551|552.5|551|551.5|550|0
1598962200000|2020-09-01 12:10:00|552.7|551.2|552.3|550.8|552.8|551.3|552.3|550.8|0
1598962500000|2020-09-01 12:15:00|552.5|551|552|550.5|552.5|551|551.5|550|0
1598962800000|2020-09-01 12:20:00|551.9|550.4|552.2|551.6|552.4|551.7|551.8|550.3|0
1598963100000|2020-09-01 12:25:00|552.1|551.5|552.1|551.5|552.2|551.6|552|550.5|0
1598963400000|2020-09-01 12:30:00|552.2|551.6|552.1|550.6|552.3|551.7|552.1|550.6|2
1598963700000|2020-09-01 12:35:00|551.9|550.4|551.5|550|552.1|550.6|551.5|550|1
1598964000000|2020-09-01 12:40:00|551.7|550.2|549.7|548.2|551.8|550.3|549.3|547.8|0
1598967000000|2020-09-01 13:30:00|549.8|548.3|554.2|552.7|554.9|553.5|549.8|548.3|45
1598967300000|2020-09-01 13:35:00|554.3|552.8|555.1|553.6|555.1|554.1|552.5|551.5|8
1598967600000|2020-09-01 13:40:00|554.9|553.4|553.9|552.4|555.1|553.8|552.7|551.9|0
1598967900000|2020-09-01 13:45:00|553.7|552.2|553.5|552|554|552.9|552.9|551.9|25
1598968200000|2020-09-01 13:50:00|553.6|552.1|555.1|553.6|555.2|553.7|553.3|552|20
1598968500000|2020-09-01 13:55:00|555.2|553.7|556.7|555.2|557.2|555.7|555.2|553.7|0
1598968800000|2020-09-01 14:00:00|556.8|555.3|556.9|555.4|557.2|555.7|556|554.5|0
1598969100000|2020-09-01 14:05:00|557|555.5|556.8|555.3|557.2|555.7|555.2|554|0
1598969400000|2020-09-01 14:10:00|556.7|555.2|556.4|554.9|557.4|555.9|556.2|554.7|0
1598969700000|2020-09-01 14:15:00|556.3|554.8|556.9|555.4|557.4|555.9|556.2|554.7|1
1598970000000|2020-09-01 14:20:00|557.2|555.7|557.4|555.9|557.4|555.9|556|554.5|0
1598970300000|2020-09-01 14:25:00|557.7|556.2|557.5|556|557.7|556.2|557.2|555.7|0
1598970600000|2020-09-01 14:30:00|557.7|556.2|558.7|557.2|558.9|557.4|557.4|555.9|1
1598970900000|2020-09-01 14:35:00|558.4|556.9|558.8|557.3|558.9|557.4|558.4|556.9|0
1598971200000|2020-09-01 14:40:00|558.7|557.2|559.5|558|559.6|558.1|558.7|557.2|0
1598971500000|2020-09-01 14:45:00|559.9|558.4|559.9|558.4|559.9|558.4|559.7|558.2|1
1598971800000|2020-09-01 14:50:00|560|558.5|561.7|560.2|562.9|561.4|560|558.5|2
1598972100000|2020-09-01 14:55:00|561.8|560.3|563.2|561.7|564.4|562.9|561.7|560.2|0
1598972400000|2020-09-01 15:00:00|563.3|561.8|565.8|564.3|565.9|564.4|563.3|561.8|17
1598972700000|2020-09-01 15:05:00|565.7|564.2|566.2|564.7|566.9|565.4|565.7|564.2|0
1598973000000|2020-09-01 15:10:00|566.1|564.6|562|560.5|566.2|564.7|561.7|560.4|3
1598973300000|2020-09-01 15:15:00|562.2|560.7|563.3|561.8|563.6|562.4|562.1|560.6|1
1598973600000|2020-09-01 15:20:00|563.4|561.9|564.5|563|564.8|563.3|563.3|561.8|0
1598973900000|2020-09-01 15:25:00|564.8|563.3|564.8|563.3|565|563.5|564.3|562.8|0
1598974200000|2020-09-01 15:30:00|565|563.5|566.4|564.9|566.5|565|565|563.5|0
1598974500000|2020-09-01 15:35:00|566.3|564.8|566.8|565.3|567.2|566.2|566.1|564.6|0
1598974800000|2020-09-01 15:40:00|566.7|565.2|567|565.5|567.4|566.1|566.7|565.2|1
1598975100000|2020-09-01 15:45:00|567.2|565.7|566.3|564.8|567.4|566.1|566|564.5|0
1598975400000|2020-09-01 15:50:00|566|564.5|565.2|563.7|566.3|565.1|564.8|563.3|23
1598975700000|2020-09-01 15:55:00|565.4|563.9|565.2|563.7|566.2|564.7|565.2|563.7|0
1598976000000|2020-09-01 16:00:00|564.9|563.4|564.2|562.7|565.2|563.7|564.2|562.7|0
1598976300000|2020-09-01 16:05:00|564.1|562.6|565.4|563.9|565.5|564|563.9|562.4|0
1598976600000|2020-09-01 16:10:00|565.5|564|565.7|564.2|566.3|564.8|565.4|563.9|0
1598976900000|2020-09-01 16:15:00|565.6|564.1|566.2|564.7|566.8|565.3|565.4|563.9|3
1598977200000|2020-09-01 16:20:00|566.4|564.9|566.4|564.9|566.7|565.2|566.2|564.7|0
1598977500000|2020-09-01 16:25:00|566.7|565.2|565.7|564.2|566.7|565.2|565.3|563.8|0
1598977800000|2020-09-01 16:30:00|565.4|563.9|565.4|563.9|565.9|564.4|565.2|563.7|0
1598978100000|2020-09-01 16:35:00|565.2|563.7|565.4|563.9|565.7|564.2|565.2|563.7|0
1598978400000|2020-09-01 16:40:00|565.7|564.2|565.8|564.3|565.9|564.4|565.1|563.6|0
1598978700000|2020-09-01 16:45:00|565.9|564.4|565.4|563.9|565.9|564.4|565.4|563.9|0
1598979000000|2020-09-01 16:50:00|565.6|564.1|564.6|563.1|566|564.5|564.5|563|0
1598979300000|2020-09-01 16:55:00|564.7|563.2|564.2|562.7|565|563.5|563.8|562.7|3
1598979600000|2020-09-01 17:00:00|564.4|562.9|564.5|563|565|563.6|564.2|562.7|1
1598979900000|2020-09-01 17:05:00|564.6|563.1|563.3|561.8|564.7|563.2|563.2|561.7|11
1598980200000|2020-09-01 17:10:00|563.2|561.7|563|561.5|563.8|562.3|562.5|561|0
1598980500000|2020-09-01 17:15:00|563.2|561.7|564.3|562.8|564.3|562.8|563|561.5|0
1598980800000|2020-09-01 17:20:00|564.1|562.6|564.6|563.1|564.8|563.3|563.8|562.3|1
1598981100000|2020-09-01 17:25:00|564.3|562.8|565.3|563.8|565.6|564.1|564.3|562.8|0
1598981400000|2020-09-01 17:30:00|565.4|563.9|565.2|563.7|565.5|564.3|564.8|563.6|0
1598981700000|2020-09-01 17:35:00|565.1|564.1|565.2|563.7|565.5|564.7|564.7|563.3|0
1598982000000|2020-09-01 17:40:00|565.1|563.6|565.3|564.7|566.1|565.2|564.8|563.6|0
1598982300000|2020-09-01 17:45:00|565.4|564.4|565.5|564|565.8|564.5|564.3|563.1|0
1598982600000|2020-09-01 17:50:00|565.3|564.3|565.6|564.1|565.8|564.6|564.8|563.6|0
1598982900000|2020-09-01 17:55:00|565.8|564.6|565.8|564.3|565.9|565|565.4|564.1|1
1598983200000|2020-09-01 18:00:00|566|564.5|563.9|562.4|566.3|565.1|563.8|562.3|1
1598983500000|2020-09-01 18:05:00|563.6|562.1|563.9|562.4|564.1|562.6|562.9|561.4|0
1598983800000|2020-09-01 18:10:00|563.8|562.3|562.8|561.3|564.7|563.2|562.3|560.8|0
1598984100000|2020-09-01 18:15:00|563.1|561.6|563.1|561.6|563.1|561.6|562.6|561.1|0
1599004800000|2020-09-02 00:00:00|563.6|562.6|564.5|563|564.5|563|562.5|561.3|70
1599005100000|2020-09-02 00:05:00|564.6|563.1|564.4|562.9|564.7|563.2|564.1|562.6|11
1599005400000|2020-09-02 00:10:00|564.3|562.8|564.4|562.9|564.6|563.1|563.7|562.2|10
1599005700000|2020-09-02 00:15:00|564.5|563|563.8|562.3|564.5|563|563.8|562.3|0
1599006000000|2020-09-02 00:20:00|564|562.5|564.1|562.6|564.3|562.8|563.9|562.4|0
1599006300000|2020-09-02 00:25:00|564.2|562.7|564.4|562.9|564.5|563|564.1|562.6|0
1599006600000|2020-09-02 00:30:00|564.3|562.8|564.4|562.9|564.4|562.9|564.3|562.8|0
1599006900000|2020-09-02 00:35:00|564.3|562.8|564.4|562.9|564.4|562.9|564.1|562.6|0
1599007200000|2020-09-02 00:40:00|564.5|563|564.1|562.6|564.5|563|564.1|562.6|0
1599007800000|2020-09-02 00:50:00|563.9|562.4|563.9|562.4|564|562.5|563.9|562.4|0
1599008100000|2020-09-02 00:55:00|564|562.5|563.9|562.4|564|562.5|563.9|562.4|0
1599008700000|2020-09-02 01:05:00|563.6|562.1|563.8|562.3|563.8|562.3|563.5|562|3
1599009000000|2020-09-02 01:10:00|563.6|562.1|563.6|562.1|563.8|562.3|563.5|562|0
1599009300000|2020-09-02 01:15:00|563.5|562|563.3|561.8|563.5|562|563.3|561.8|0
1599009600000|2020-09-02 01:20:00|563.4|561.9|563.3|561.8|563.5|562|563.3|561.8|1
1599009900000|2020-09-02 01:25:00|563|561.5|563|561.5|563.3|561.8|563|561.5|0
1599010200000|2020-09-02 01:30:00|562.8|561.3|562.8|561.3|563|561.5|562.5|561|0
1599010500000|2020-09-02 01:35:00|562.7|561.2|562.8|561.3|562.8|561.3|562.6|561.1|0
1599010800000|2020-09-02 01:40:00|562.7|561.2|562.8|561.3|562.8|561.3|562.5|561|0
1599011100000|2020-09-02 01:45:00|562.6|561.1|562.5|561|562.6|561.1|562.3|560.8|0
1599011400000|2020-09-02 01:50:00|562.4|560.9|562.8|561.3|562.8|561.3|562.4|560.9|0
1599011700000|2020-09-02 01:55:00|562.6|561.1|562.6|561.1|562.8|561.3|562.6|561.1|0
1599012000000|2020-09-02 02:00:00|562.5|561|562.8|561.3|562.8|561.3|562.5|561|0
1599012300000|2020-09-02 02:05:00|562.5|561|562.5|561|562.6|561.1|562.5|561|0
1599012600000|2020-09-02 02:10:00|562.4|560.9|562.4|560.9|562.5|561|562.2|560.7|0
1599012900000|2020-09-02 02:15:00|562.5|561|562.2|560.7|562.5|561|562.2|560.7|0
1599013200000|2020-09-02 02:20:00|562.4|560.9|562.5|561|562.5|561|562.2|560.7|0
1599013500000|2020-09-02 02:25:00|562.4|560.9|562|560.5|562.4|560.9|562|560.5|0
1599014100000|2020-09-02 02:35:00|562.3|560.8|562.4|560.9|562.5|561|562.3|560.8|0
1599014700000|2020-09-02 02:45:00|562.2|560.7|562.4|560.9|562.4|560.9|562.1|560.6|0
1599015300000|2020-09-02 02:55:00|562.5|561|562.6|561.1|562.6|561.1|562.5|561|0
1599015900000|2020-09-02 03:05:00|562.4|560.9|562.5|561|562.6|561.1|562.4|560.9|0
1599016200000|2020-09-02 03:10:00|562.4|560.9|562.4|560.9|562.6|561.1|562.2|560.7|0
1599016500000|2020-09-02 03:15:00|562.6|561.1|562.6|561.1|562.6|561.1|562.6|561.1|0
1599016800000|2020-09-02 03:20:00|562.5|561|562.6|561.1|562.6|561.1|562.4|560.9|0
1599017400000|2020-09-02 03:30:00|562.7|561.2|562.9|561.4|562.9|561.4|562.7|561.2|0
1599017700000|2020-09-02 03:35:00|562.7|561.2|562.9|561.4|562.9|561.4|562.7|561.2|0
1599018000000|2020-09-02 03:40:00|562.6|561.1|562.6|561.1|562.7|561.2|562.6|561.1|0
1599018300000|2020-09-02 03:45:00|562.4|560.9|562.5|561|562.5|561|562.4|560.9|0
1599018600000|2020-09-02 03:50:00|562.6|561.1|562.6|561.1|562.6|561.1|562.6|561.1|0
1599018900000|2020-09-02 03:55:00|562.5|561|562.4|560.9|562.5|561|562.4|560.9|0
1599019200000|2020-09-02 04:00:00|562.5|561|562.4|560.9|562.5|561|562.4|560.9|0
1599019500000|2020-09-02 04:05:00|562.5|561|562.5|561|562.5|561|562.4|560.9|0
1599019800000|2020-09-02 04:10:00|562.4|560.9|562.5|561|562.6|561.1|562.4|560.9|0
1599020400000|2020-09-02 04:20:00|562.6|561.1|562.6|561.1|562.6|561.1|562.6|561.1|0
1599020700000|2020-09-02 04:25:00|562.4|560.9|561.9|560.4|562.5|561|561.9|560.4|0
1599021000000|2020-09-02 04:30:00|562|560.5|562.2|560.7|562.4|560.9|562|560.5|0
1599021300000|2020-09-02 04:35:00|562.4|560.9|562.4|560.9|562.4|560.9|562.4|560.9|0
1599021600000|2020-09-02 04:40:00|562.1|560.6|562.1|560.6|562.3|560.8|562.1|560.6|0
1599021900000|2020-09-02 04:45:00|562.3|560.8|562.3|560.8|562.3|560.8|562.3|560.8|0
1599022200000|2020-09-02 04:50:00|562.4|560.9|562.4|560.9|562.4|560.9|562.4|560.9|0
1599022800000|2020-09-02 05:00:00|562.1|560.6|562.1|560.6|562.3|560.8|561.9|560.4|0
1599023100000|2020-09-02 05:05:00|562.4|560.9|562.1|560.6|562.4|560.9|562.1|560.6|0
1599023400000|2020-09-02 05:10:00|562|560.5|562.1|560.6|562.3|560.8|562|560.5|0
1599023700000|2020-09-02 05:15:00|562.3|560.8|562.1|560.6|562.3|560.8|562.1|560.6|0
1599024000000|2020-09-02 05:20:00|562|560.5|561.9|560.4|562.1|560.6|561.9|560.4|0
1599024600000|2020-09-02 05:30:00|561.8|560.3|561.9|560.4|562|560.5|561.8|560.3|0
1599024900000|2020-09-02 05:35:00|562|560.5|562.1|560.6|562.1|560.6|561.9|560.4|0
1599025200000|2020-09-02 05:40:00|562|560.5|561.9|560.4|562.1|560.6|561.9|560.4|0
1599025500000|2020-09-02 05:45:00|562|560.5|561.9|560.4|562.1|560.6|561.9|560.4|0
1599025800000|2020-09-02 05:50:00|562|560.5|561.9|560.4|562|560.5|561.9|560.4|0
1599026100000|2020-09-02 05:55:00|562|560.5|562.1|560.6|562.1|560.6|561.9|560.4|0
1599026400000|2020-09-02 06:00:00|561.9|560.4|561.9|560.4|561.9|560.4|561.9|560.4|0
1599027000000|2020-09-02 06:10:00|562.3|560.8|562.4|560.9|562.4|560.9|562.1|560.6|0
1599027300000|2020-09-02 06:15:00|562.2|560.7|562.4|560.9|562.4|560.9|562.1|560.6|0
1599027600000|2020-09-02 06:20:00|562.5|561|562.5|561|562.5|561|562.4|560.9|0
1599027900000|2020-09-02 06:25:00|562.4|560.9|562.4|560.9|562.4|560.9|562.3|560.8|0
1599028200000|2020-09-02 06:30:00|562.6|561.1|562.6|561.1|562.6|561.1|562.4|560.9|0
1599028500000|2020-09-02 06:35:00|562.7|561.2|563|561.5|563.1|561.6|562.7|561.2|0
1599028800000|2020-09-02 06:40:00|563.1|561.6|563.4|561.9|563.4|561.9|563|561.5|0
1599029100000|2020-09-02 06:45:00|563.6|562.1|563.9|562.4|563.9|562.4|563.4|561.9|0
1599029400000|2020-09-02 06:50:00|563.8|562.3|563.9|562.4|563.9|562.4|563.8|562.3|0
1599030000000|2020-09-02 07:00:00|563.7|562.2|562.9|561.4|563.7|562.2|562.9|561.4|0
1599030300000|2020-09-02 07:05:00|562.6|561.1|562.1|560.6|562.6|561.1|561.9|560.4|0
1599030600000|2020-09-02 07:10:00|562|560.5|562.4|560.9|562.4|560.9|561.8|560.3|0
1599030900000|2020-09-02 07:15:00|562.3|560.8|562.6|561.1|562.6|561.1|562.1|560.6|0
1599031200000|2020-09-02 07:20:00|562.9|561.4|562.6|561.1|563.1|561.6|562.6|561.1|0
1599031500000|2020-09-02 07:25:00|562.5|561|562.4|560.9|562.6|561.1|562.4|560.9|0
1599031800000|2020-09-02 07:30:00|562.6|561.1|562.6|561.1|562.6|561.1|562.4|560.9|0
1599032100000|2020-09-02 07:35:00|562.9|561.4|562.4|560.9|562.9|561.4|562.4|560.9|0
1599032400000|2020-09-02 07:40:00|562.5|561|561.9|560.4|562.5|561|561.6|560.1|0
1599032700000|2020-09-02 07:45:00|561.6|560.1|561.6|560.1|561.9|560.4|561.6|560.1|0
1599033000000|2020-09-02 07:50:00|561.8|560.3|561.1|559.6|561.9|560.4|561.1|559.6|0
1599033300000|2020-09-02 07:55:00|560.6|559.1|560.6|559.1|560.9|559.4|560.4|558.9|0
1599033600000|2020-09-02 08:00:00|560.8|559.3|560.6|559.1|560.9|559.4|560.6|559.1|0
1599033900000|2020-09-02 08:05:00|560.9|559.4|560.1|559.5|560.9|559.7|560.1|559.1|0
1599034200000|2020-09-02 08:10:00|560.2|559.6|559.6|558.1|560.2|559.6|559.6|558.1|1
1599034500000|2020-09-02 08:15:00|559.8|558.3|560|558.5|560|558.5|559.6|558.1|0
1599034800000|2020-09-02 08:20:00|559.9|558.4|560.1|558.6|560.1|558.6|559.9|558.4|0
1599035100000|2020-09-02 08:25:00|560|558.5|559.9|558.4|560|558.5|559.9|558.4|0
1599035400000|2020-09-02 08:30:00|559.6|558.1|559.1|557.6|559.7|558.2|558.9|557.4|0
1599035700000|2020-09-02 08:35:00|559|557.5|558.9|557.4|559.1|557.6|558.1|556.6|0
1599036000000|2020-09-02 08:40:00|558.7|557.2|558.2|556.7|558.8|557.3|557.9|556.4|0
1599036300000|2020-09-02 08:45:00|557.9|556.4|558.2|556.7|558.4|556.9|557.9|556.4|0
1599036600000|2020-09-02 08:50:00|558.1|556.6|557.9|556.4|558.1|556.6|557.7|556.2|0
1599036900000|2020-09-02 08:55:00|558|556.5|557.4|555.9|558.2|556.7|557.4|555.9|0
1599037200000|2020-09-02 09:00:00|557.5|556|557.9|556.4|557.9|556.4|557.4|555.9|0
1599037500000|2020-09-02 09:05:00|558.1|556.6|558|556.5|558.2|556.7|557.7|556.2|0
1599037800000|2020-09-02 09:10:00|557.9|556.4|557.7|556.2|558.2|556.7|557.7|556.2|0
1599038100000|2020-09-02 09:15:00|557.8|556.3|557.9|556.4|558|556.5|557.7|556.2|0
1599038400000|2020-09-02 09:20:00|557.8|556.3|557.9|556.4|557.9|556.4|557.4|555.9|0
1599038700000|2020-09-02 09:25:00|557.8|556.3|557.7|556.2|557.9|556.4|557.5|556|0
1599039000000|2020-09-02 09:30:00|557.4|555.9|557.4|555.9|557.7|556.2|557.2|555.7|0
1599039300000|2020-09-02 09:35:00|557.3|555.8|557.4|555.9|557.7|556.2|557|555.5|0
1599039600000|2020-09-02 09:40:00|557.7|556.2|557.7|556.2|558.3|556.8|557.7|556.2|0
1599039900000|2020-09-02 09:45:00|557.9|556.4|558.2|556.7|558.2|556.7|557.5|556|0
1599040200000|2020-09-02 09:50:00|557.9|556.4|556.9|555.4|558.2|556.7|556.9|555.4|0
1599040500000|2020-09-02 09:55:00|556.7|555.2|557.2|555.7|557.4|555.9|556.7|555.2|0
1599040800000|2020-09-02 10:00:00|557.3|555.8|557.4|555.9|557.7|556.2|556.9|555.4|0
1599041100000|2020-09-02 10:05:00|557.5|556|557.2|555.7|557.5|556|556.9|555.4|0
1599041400000|2020-09-02 10:10:00|557.1|555.6|557.2|555.7|557.2|555.7|556.7|555.2|0
1599041700000|2020-09-02 10:15:00|557|555.5|557.2|555.7|557.2|555.7|556.9|555.4|0
1599042000000|2020-09-02 10:20:00|556.9|555.4|556.9|555.4|557.2|555.7|556.9|555.4|0
1599042300000|2020-09-02 10:25:00|557|555.5|557.7|556.2|557.7|556.2|556.9|555.4|0
1599042600000|2020-09-02 10:30:00|557.5|556|557.7|556.2|557.9|556.4|557.4|555.9|0
1599042900000|2020-09-02 10:35:00|557.5|556|557.2|555.7|557.7|556.2|557.2|555.7|0
1599043200000|2020-09-02 10:40:00|557.3|555.8|557.3|555.8|557.3|555.8|557.3|555.8|0
1599043500000|2020-09-02 10:45:00|557.2|555.7|557.1|555.6|557.2|555.7|556.7|555.2|0
1599043800000|2020-09-02 10:50:00|557|555.5|556.9|555.4|557|555.5|556.7|555.2|0
1599044100000|2020-09-02 10:55:00|556.7|555.2|556.9|555.4|556.9|555.4|556.7|555.2|0
1599044400000|2020-09-02 11:00:00|556.7|555.2|556.4|554.9|556.8|555.3|556.4|554.9|0
1599044700000|2020-09-02 11:05:00|556.7|555.2|556.7|555.2|556.7|555.2|556.3|554.8|2
1599045000000|2020-09-02 11:10:00|556.6|555.1|556.1|554.6|556.7|555.2|556.1|554.6|0
1599045300000|2020-09-02 11:15:00|555.8|554.3|556.1|554.6|556.1|554.6|555.7|554.2|0
1599045600000|2020-09-02 11:20:00|555.9|554.4|555.6|554.1|556.3|554.8|555.6|554.1|0
1599045900000|2020-09-02 11:25:00|555.4|553.9|555.3|553.8|555.6|554.1|555.3|553.8|0
1599046200000|2020-09-02 11:30:00|555.4|553.9|555.3|553.8|555.7|554.2|555.3|553.8|0
1599046500000|2020-09-02 11:35:00|555.1|553.6|555.3|553.8|555.6|554.1|555.1|553.6|0
1599046800000|2020-09-02 11:40:00|555.5|554|555.3|553.8|555.6|554.1|555.3|553.8|0
1599047100000|2020-09-02 11:45:00|555.5|554|555.6|554.1|555.8|554.3|555.3|553.8|0
1599047400000|2020-09-02 11:50:00|555.7|554.2|555.6|554.1|555.8|554.3|555.6|554.1|0
1599047700000|2020-09-02 11:55:00|555.3|553.8|555.3|553.8|555.6|554.1|555.3|553.8|0
1599048000000|2020-09-02 12:00:00|555.2|553.7|555.4|553.9|555.4|553.9|555.1|553.6|0
1599048300000|2020-09-02 12:05:00|555.6|554.1|555.8|554.3|555.8|554.3|555.2|553.7|0
1599048600000|2020-09-02 12:10:00|555.6|554.1|555.9|554.4|555.9|554.4|555.6|554.1|0
1599048900000|2020-09-02 12:15:00|556|554.5|556.2|554.7|556.3|554.8|556|554.5|0
1599049200000|2020-09-02 12:20:00|556.1|554.6|556.9|555.4|556.9|555.9|556|554.5|0
1599049500000|2020-09-02 12:25:00|556.8|555.3|556.9|556.3|557.1|556.3|556.7|555.2|0
1599049800000|2020-09-02 12:30:00|557.2|556.6|557.2|555.7|557.9|556.6|556.9|555.4|1
1599050100000|2020-09-02 12:35:00|557.1|555.6|556.8|555.3|557.2|555.7|556.6|555.1|4
1599050400000|2020-09-02 12:40:00|557.1|555.6|557.6|556.1|557.6|556.1|557.1|555.6|0
1599053400000|2020-09-02 13:30:00|559.7|558.2|556.8|555.3|559.9|558.4|556.3|554.8|2
1599053700000|2020-09-02 13:35:00|557|555.5|554.8|553.3|557|555.5|554.3|552.8|1
1599054000000|2020-09-02 13:40:00|554.5|553|555.3|553.8|555.5|554|554.3|552.8|1
1599054300000|2020-09-02 13:45:00|555.5|554|557.1|555.6|557.3|555.8|555.4|553.9|0
1599054600000|2020-09-02 13:50:00|557.2|555.7|557.9|556.4|558.4|556.9|557.1|555.6|0
1599054900000|2020-09-02 13:55:00|557.7|556.2|556.2|554.7|557.7|556.2|555.7|554.2|2
1599055200000|2020-09-02 14:00:00|556|554.5|555.6|554.1|557|555.5|555.5|554|0
1599055500000|2020-09-02 14:05:00|555.7|554.2|555|553.5|555.8|554.3|554.9|553.4|0
1599055800000|2020-09-02 14:10:00|555.1|553.6|555.8|554.3|556|554.5|555|553.5|0
1599056100000|2020-09-02 14:15:00|555.9|554.4|555.5|554|556|554.5|555.5|554|0
1599056400000|2020-09-02 14:20:00|555.4|553.9|555.5|554|555.8|554.3|555|553.5|0
1599056700000|2020-09-02 14:25:00|555.3|553.8|555|553.5|555.8|554.3|555|553.5|0
1599057000000|2020-09-02 14:30:00|555.3|553.8|555.7|554.2|556.3|554.8|555|553.5|0
1599057300000|2020-09-02 14:35:00|555.5|554|556|554.5|556|554.5|555.2|553.7|0
1599057600000|2020-09-02 14:40:00|555.7|554.2|554.8|553.3|556|554.5|554.8|553.3|0
1599057900000|2020-09-02 14:45:00|554.9|553.4|555.3|553.8|555.3|553.8|554.6|553.1|0
1599058200000|2020-09-02 14:50:00|555.1|553.6|555.3|553.8|555.3|553.8|555.1|553.6|0
1599058500000|2020-09-02 14:55:00|555.2|553.7|555.5|554|555.6|554.1|555.1|553.6|0
1599058800000|2020-09-02 15:00:00|555.6|554.1|555.3|553.8|556.3|554.8|555.1|553.6|0
1599059100000|2020-09-02 15:05:00|555.2|553.7|554.8|553.3|555.2|553.7|553.7|552.2|0
1599059400000|2020-09-02 15:10:00|555.1|553.6|556|554.5|556|554.5|554.8|553.3|5
1599059700000|2020-09-02 15:15:00|555.8|554.3|556.7|555.2|557|555.7|555.8|554.3|4
1599060000000|2020-09-02 15:20:00|556.4|554.9|556.9|555.4|557.3|555.8|556.4|554.9|6
1599060300000|2020-09-02 15:25:00|556.7|555.2|555.8|555.2|556.9|555.4|555.6|555|0
1599060600000|2020-09-02 15:30:00|555.6|555|555.5|554|555.8|555.2|555.4|553.9|3
1599060900000|2020-09-02 15:35:00|555.3|553.8|555.7|554.2|555.8|554.3|555.2|553.7|0
1599061200000|2020-09-02 15:40:00|555.8|554.3|556|554.5|556.4|554.9|555.7|554.2|0
1599061500000|2020-09-02 15:45:00|555.9|554.4|556|554.5|556|554.5|555.2|553.7|0
1599061800000|2020-09-02 15:50:00|556.2|554.7|556.2|554.7|556.2|554.7|555.8|554.3|0
1599062100000|2020-09-02 15:55:00|556.4|554.9|556.8|555.3|556.9|555.4|556|554.5|0
1599062400000|2020-09-02 16:00:00|556.7|555.2|556.3|554.8|556.7|555.2|556.1|554.6|0
1599062700000|2020-09-02 16:05:00|556.1|554.6|555.8|554.3|556.3|554.8|555.8|554.3|0
1599063000000|2020-09-02 16:10:00|555.6|554.1|555|553.5|555.7|554.2|554.8|553.3|1
1599063300000|2020-09-02 16:15:00|555.3|553.8|554.8|553.3|555.5|554|554.8|553.3|0
1599063600000|2020-09-02 16:20:00|554.6|553.1|554.9|553.4|554.9|553.4|554.4|552.9|9
1599063900000|2020-09-02 16:25:00|555|553.5|554.8|553.3|555.1|553.6|554.8|553.3|0
1599064200000|2020-09-02 16:30:00|555.1|553.6|554.8|553.3|555.1|553.6|554.4|552.9|0
1599064500000|2020-09-02 16:35:00|554.6|553.1|554.8|553.3|555|553.5|554.6|553.1|0
1599064800000|2020-09-02 16:40:00|554.6|553.1|554.6|553.1|554.8|553.3|554.6|553.1|0
1599065100000|2020-09-02 16:45:00|554.8|553.3|554.1|552.6|554.8|553.3|553.9|552.4|0
1599065400000|2020-09-02 16:50:00|554.2|552.7|554.2|552.7|554.3|552.8|553.8|552.3|1
1599065700000|2020-09-02 16:55:00|554|552.5|555|553.5|555.3|553.8|554|552.5|0
1599066000000|2020-09-02 17:00:00|555.1|553.6|554.8|553.3|555.1|553.6|554.6|553.1|23
1599066300000|2020-09-02 17:05:00|555|553.5|555.6|554.1|555.7|554.2|554.8|553.3|0
1599066600000|2020-09-02 17:10:00|555.5|554|555.5|554|555.7|554.2|555|553.5|0
1599066900000|2020-09-02 17:15:00|555.3|553.8|555.3|553.8|555.5|554|555.3|553.8|0
1599067200000|2020-09-02 17:20:00|555.2|553.7|554.6|553.1|555.2|553.7|554.4|552.9|0
1599067500000|2020-09-02 17:25:00|554.5|553|554.8|553.3|554.8|553.3|554.4|552.9|0
1599067800000|2020-09-02 17:30:00|555.1|553.6|554.8|553.3|555.1|553.6|554.8|553.3|0
1599068100000|2020-09-02 17:35:00|554.9|553.4|555.3|554.7|556|554.9|554.9|553.4|1
1599068400000|2020-09-02 17:40:00|555.5|554.9|555.8|554.3|556.1|554.9|555.3|554.3|2
1599068700000|2020-09-02 17:45:00|555.6|554.1|555.8|554.3|555.8|554.3|555.6|554.1|0
1599069000000|2020-09-02 17:50:00|555.9|554.4|556.1|554.6|556.3|554.8|555.8|554.3|0
1599069300000|2020-09-02 17:55:00|556.2|554.7|556.3|554.8|556.8|555.3|556.1|554.6|0
1599069600000|2020-09-02 18:00:00|556.4|554.9|556.6|555.1|556.6|555.1|556.3|554.8|0
1599069900000|2020-09-02 18:05:00|556.8|555.3|556.6|555.1|556.8|555.3|556.4|554.9|0
1599070200000|2020-09-02 18:10:00|556.8|555.3|557.2|555.7|557.6|556.1|556.3|554.8|0
1599070500000|2020-09-02 18:15:00|557|555.5|557.5|556|557.5|556.3|556.7|555.2|5
1599091200000|2020-09-03 00:00:00|557.3|555.8|558.4|556.9|558.4|556.9|557.3|555.8|0
1599091500000|2020-09-03 00:05:00|558.5|557|558.4|556.9|558.6|557.1|558.4|556.9|0
1599091800000|2020-09-03 00:10:00|558.6|557.1|557.9|556.4|558.6|557.1|557.9|556.4|0
1599092100000|2020-09-03 00:15:00|558.1|556.6|557.9|556.4|558.1|556.6|557.9|556.4|0
1599092400000|2020-09-03 00:20:00|558.2|556.7|557.9|556.4|558.2|556.7|557.6|556.1|0
1599092700000|2020-09-03 00:25:00|558|556.5|558.2|556.7|558.2|556.7|558|556.5|0
1599093000000|2020-09-03 00:30:00|558|556.5|558.2|556.7|558.2|556.7|557.9|556.4|0
1599093300000|2020-09-03 00:35:00|558|556.5|558.2|556.7|558.2|556.7|557.9|556.4|0
1599093600000|2020-09-03 00:40:00|558.1|556.6|557.9|556.4|558.2|556.7|557.9|556.4|0
1599093900000|2020-09-03 00:45:00|557.7|556.2|557.9|556.4|557.9|556.4|557.6|556.1|0
1599094200000|2020-09-03 00:50:00|557.7|556.2|557.9|556.4|557.9|556.4|557.7|556.2|0
1599094500000|2020-09-03 00:55:00|557.7|556.2|557.7|556.2|557.8|556.3|557.7|556.2|0
1599094800000|2020-09-03 01:00:00|557.4|555.9|557.4|555.9|557.7|556.2|557.4|555.9|0
1599095100000|2020-09-03 01:05:00|557.5|556|557.4|555.9|557.7|556.2|557.4|555.9|0
1599095700000|2020-09-03 01:15:00|557.3|555.8|557|555.5|557.4|555.9|556.9|555.4|0
1599096000000|2020-09-03 01:20:00|556.9|555.4|556.7|555.2|556.9|555.4|556.2|554.7|0
1599096300000|2020-09-03 01:25:00|556.8|555.3|556.8|555.3|556.9|555.4|556.7|555.2|0
1599096600000|2020-09-03 01:30:00|556.7|555.2|556.8|555.3|556.8|555.3|556.7|555.2|0
1599096900000|2020-09-03 01:35:00|556.9|555.4|557.2|555.7|557.2|555.7|556.8|555.3|0
1599097200000|2020-09-03 01:40:00|556.9|555.4|556.9|555.4|557.2|555.7|556.9|555.4|0
1599097500000|2020-09-03 01:45:00|557.1|555.6|557.2|555.7|557.2|555.7|556.9|555.4|0
1599097800000|2020-09-03 01:50:00|557.4|555.9|557.4|555.9|557.5|556|557.4|555.9|0
1599098100000|2020-09-03 01:55:00|557.7|556.2|557.5|556|557.7|556.2|557.4|555.9|0
1599098400000|2020-09-03 02:00:00|557.4|555.9|557.4|555.9|557.7|556.2|557.4|555.9|0
1599098700000|2020-09-03 02:05:00|557.7|556.2|557.4|555.9|557.7|556.2|557.4|555.9|0
1599099000000|2020-09-03 02:10:00|557.5|556|557.4|555.9|557.5|556|557.4|555.9|0
1599099300000|2020-09-03 02:15:00|557.2|555.7|557.2|555.7|557.2|555.7|557.2|555.7|0
1599099600000|2020-09-03 02:20:00|557.3|555.8|557.3|555.8|557.3|555.8|557.3|555.8|0
1599099900000|2020-09-03 02:25:00|557.4|555.9|557.4|555.9|557.4|555.9|557.4|555.9|0
1599100500000|2020-09-03 02:35:00|557.6|556.1|557.5|556|557.6|556.1|557.5|556|0
1599100800000|2020-09-03 02:40:00|557.7|556.2|557.4|555.9|557.7|556.2|557.4|555.9|0
1599101100000|2020-09-03 02:45:00|557.2|555.7|556.9|555.4|557.2|555.7|556.9|555.4|0
1599101400000|2020-09-03 02:50:00|557|555.5|556.9|555.4|557.2|555.7|556.9|555.4|0
1599101700000|2020-09-03 02:55:00|557.1|555.6|557.2|555.7|557.2|555.7|557.1|555.6|0
1599102300000|2020-09-03 03:05:00|557.3|555.8|557.3|555.8|557.3|555.8|557.3|555.8|0
1599102600000|2020-09-03 03:10:00|557.2|555.7|557.2|555.7|557.2|555.7|557.2|555.7|0
1599102900000|2020-09-03 03:15:00|557.1|555.6|556.6|555.1|557.2|555.7|556.6|555.1|0
1599103200000|2020-09-03 03:20:00|556.7|555.2|556.4|554.9|556.7|555.2|556.4|554.9|0
1599103500000|2020-09-03 03:25:00|556.2|554.7|556.2|554.7|556.4|554.9|556.2|554.7|0
1599103800000|2020-09-03 03:30:00|555.9|554.4|556.2|554.7|556.2|554.7|555.9|554.4|0
1599105000000|2020-09-03 03:50:00|556.7|555.2|556.4|554.9|556.7|555.2|556.4|554.9|0
1599105900000|2020-09-03 04:05:00|556.6|555.1|556.6|555.1|556.6|555.1|556.5|555|0
1599106200000|2020-09-03 04:10:00|556.7|555.2|556.6|555.1|556.7|555.2|556.4|554.9|0
1599106500000|2020-09-03 04:15:00|556.7|555.2|556.6|555.1|556.7|555.2|556.4|554.9|0
1599106800000|2020-09-03 04:20:00|556.4|554.9|556.2|554.7|556.4|554.9|556.2|554.7|0
1599107400000|2020-09-03 04:30:00|556.1|554.6|556.2|554.7|556.2|554.7|555.9|554.4|0
1599107700000|2020-09-03 04:35:00|556.4|554.9|556.3|554.8|556.4|554.9|556.3|554.8|0
1599108000000|2020-09-03 04:40:00|556.2|554.7|556.4|554.9|556.4|554.9|556.2|554.7|0
1599108300000|2020-09-03 04:45:00|556.3|554.8|556.3|554.8|556.3|554.8|556.3|554.8|0
1599108600000|2020-09-03 04:50:00|556.2|554.7|556.4|554.9|556.4|554.9|556.2|554.7|0
1599108900000|2020-09-03 04:55:00|556.2|554.7|555.9|554.4|556.2|554.7|555.9|554.4|0
1599109200000|2020-09-03 05:00:00|556.2|554.7|556.4|554.9|556.4|554.9|556.2|554.7|0
1599109500000|2020-09-03 05:05:00|556.5|555|556.7|555.2|556.8|555.3|556.5|555|0
1599109800000|2020-09-03 05:10:00|556.8|555.3|557.4|555.9|557.4|555.9|556.8|555.3|0
1599110100000|2020-09-03 05:15:00|557.7|556.2|557.6|556.1|557.7|556.2|557.4|555.9|0
1599110400000|2020-09-03 05:20:00|557.4|555.9|557.3|555.8|557.4|555.9|557.2|555.7|0
1599110700000|2020-09-03 05:25:00|557.4|555.9|557.3|555.8|557.4|555.9|557.2|555.7|0
1599111000000|2020-09-03 05:30:00|557.2|555.7|557.1|555.6|557.3|555.8|556.9|555.4|0
1599111300000|2020-09-03 05:35:00|556.9|555.4|557.6|556.1|557.7|556.2|556.9|555.4|0
1599111600000|2020-09-03 05:40:00|557.7|556.2|557.3|555.8|557.7|556.2|557.3|555.8|0
1599111900000|2020-09-03 05:45:00|557.2|555.7|557.3|555.8|557.4|555.9|557.2|555.7|0
1599112200000|2020-09-03 05:50:00|557.2|555.7|557.2|555.7|557.4|555.9|557.2|555.7|0
1599112500000|2020-09-03 05:55:00|557.3|555.8|557.4|555.9|557.4|555.9|557.2|555.7|0
1599112800000|2020-09-03 06:00:00|557.3|555.8|556.9|555.4|557.3|555.8|556.9|555.4|0
1599113100000|2020-09-03 06:05:00|556.7|555.2|556.9|555.4|556.9|555.4|556.7|555.2|0
1599113400000|2020-09-03 06:10:00|556.8|555.3|556.8|555.3|556.8|555.3|556.7|555.2|0
1599113700000|2020-09-03 06:15:00|556.7|555.2|556.7|555.2|556.9|555.4|556.7|555.2|0
1599114000000|2020-09-03 06:20:00|556.8|555.3|556.4|554.9|556.9|555.4|556.4|554.9|0
1599114300000|2020-09-03 06:25:00|556.5|555|556.4|554.9|556.7|555.2|556.4|554.9|0
1599114600000|2020-09-03 06:30:00|556.2|554.7|556.1|554.6|556.3|554.8|555.7|554.2|0
1599114900000|2020-09-03 06:35:00|555.9|554.4|555.7|554.2|555.9|554.4|555.1|553.6|0
1599115200000|2020-09-03 06:40:00|555.8|554.3|555.7|554.2|556|554.5|555.7|554.2|0
1599115500000|2020-09-03 06:45:00|556|554.5|556.1|554.6|556.1|554.6|555.7|554.2|0
1599115800000|2020-09-03 06:50:00|555.5|554|555.5|554|555.7|554.2|555.2|553.7|0
1599116100000|2020-09-03 06:55:00|555.3|553.8|555.7|554.2|555.8|554.3|555.3|553.8|0
1599116400000|2020-09-03 07:00:00|555.6|554.1|556|554.5|556|554.5|555.5|554|0
1599116700000|2020-09-03 07:05:00|555.7|554.2|555.5|554|555.7|554.2|555.2|553.7|0
1599117000000|2020-09-03 07:10:00|555.7|554.2|555.5|554|555.7|554.2|555.5|554|0
1599117300000|2020-09-03 07:15:00|555.4|553.9|555.5|554|555.5|554|555.2|553.7|0
1599117600000|2020-09-03 07:20:00|555.7|554.2|556|554.5|556|554.5|555.7|554.2|0
1599117900000|2020-09-03 07:25:00|555.8|554.3|555.7|554.2|556|554.5|555.7|554.2|0
1599118200000|2020-09-03 07:30:00|555.8|554.3|556.7|555.2|556.7|555.2|555.8|554.3|0
1599118500000|2020-09-03 07:35:00|556.5|555|557.2|555.7|557.2|555.7|556.5|555|0
1599118800000|2020-09-03 07:40:00|557.5|556|556.8|555.3|557.5|556|556.7|555.2|0
1599119100000|2020-09-03 07:45:00|557|555.5|557|555.5|557|555.5|556.7|555.2|0
1599119400000|2020-09-03 07:50:00|557.2|555.7|557.2|555.7|557.5|556|557.2|555.7|0
1599119700000|2020-09-03 07:55:00|557.5|556|557|555.5|557.5|556|556.7|555.2|0
1599120000000|2020-09-03 08:00:00|556.7|555.2|557|555.5|557|555.5|556.6|555.1|0
1599120300000|2020-09-03 08:05:00|557.1|555.6|557.2|555.7|557.5|556|557.1|555.6|0
1599120600000|2020-09-03 08:10:00|557.3|555.8|557.5|556|557.5|556|557.2|555.7|0
1599120900000|2020-09-03 08:15:00|557.2|555.7|557.2|555.7|557.5|556|557.2|555.7|0
1599121200000|2020-09-03 08:20:00|557.3|555.8|557.6|556.1|557.7|556.2|557.2|555.7|0
1599121500000|2020-09-03 08:25:00|557.7|556.2|558.2|556.7|558.2|556.7|557.5|556|0
1599121800000|2020-09-03 08:30:00|558|556.5|558.5|557|558.5|557|558|556.5|0
1599122100000|2020-09-03 08:35:00|558.3|556.8|558.2|556.7|558.5|557|558.2|556.7|0
1599122400000|2020-09-03 08:40:00|558.5|557|558.5|557|558.5|557|558.3|556.8|0
1599122700000|2020-09-03 08:45:00|558.6|557.1|558.7|557.2|558.7|557.2|558.5|557|0
1599123000000|2020-09-03 08:50:00|558.6|557.1|558.7|557.2|558.7|557.2|558.5|557|0
1599123300000|2020-09-03 08:55:00|558.6|557.1|557.7|556.2|558.7|557.2|557.5|556|0
1599123600000|2020-09-03 09:00:00|557.8|556.3|558.2|556.7|558.5|557|557.8|556.3|0
1599123900000|2020-09-03 09:05:00|558.4|556.9|558.2|556.7|558.4|556.9|558.2|556.7|1
1599124200000|2020-09-03 09:10:00|558.1|556.6|558.6|557.1|558.7|557.2|558.1|556.6|0
1599124500000|2020-09-03 09:15:00|558.5|557|558.5|557|558.5|557|558.2|556.7|0
1599124800000|2020-09-03 09:20:00|558.4|556.9|558|556.5|558.5|557|558|556.5|0
1599125100000|2020-09-03 09:25:00|557.7|556.2|558|556.5|558|556.5|557.7|556.2|0
1599125400000|2020-09-03 09:30:00|557.7|556.2|557.6|556.1|557.9|556.4|557.5|556|0
1599125700000|2020-09-03 09:35:00|557.7|556.2|558|556.5|558|556.5|557.7|556.2|0
1599126000000|2020-09-03 09:40:00|558.1|556.6|558.2|556.7|558.2|556.7|558|556.5|0
1599126300000|2020-09-03 09:45:00|558|556.5|558|556.5|558.2|556.7|558|556.5|0
1599126900000|2020-09-03 09:55:00|558.1|556.6|558|556.5|558.1|556.6|558|556.5|0
1599127500000|2020-09-03 10:05:00|558.2|556.7|558|556.5|558.2|556.7|558|556.5|0
1599127800000|2020-09-03 10:10:00|558.1|556.6|558|556.5|558.2|556.7|558|556.5|0
1599128400000|2020-09-03 10:20:00|558.1|556.6|558|556.5|558.1|556.6|558|556.5|0
1599129000000|2020-09-03 10:30:00|557.7|556.2|557|555.5|557.7|556.2|557|555.5|0
1599129300000|2020-09-03 10:35:00|557.2|555.7|557.2|555.7|557.2|555.7|557.2|555.7|0
1599129600000|2020-09-03 10:40:00|557|555.5|557|555.5|557|555.5|557|555.5|0
1599130200000|2020-09-03 10:50:00|557.2|555.7|557.2|555.7|557.7|556.2|557.2|555.7|0
1599130500000|2020-09-03 10:55:00|557.5|556|557.2|555.7|557.5|556|557.2|555.7|0
1599130800000|2020-09-03 11:00:00|557.3|555.8|558|556.5|558|556.5|557.3|555.8|0
1599131100000|2020-09-03 11:05:00|557.7|556.2|557.7|556.2|557.7|556.2|557.7|556.2|0
1599131700000|2020-09-03 11:15:00|557.9|556.4|558.7|557.2|558.7|557.2|557.9|556.4|0
1599132000000|2020-09-03 11:20:00|558.5|557|558.2|556.7|558.7|557.2|558|556.5|0
1599132300000|2020-09-03 11:25:00|558.4|556.9|558|556.5|558.5|557|558|556.5|0
1599132600000|2020-09-03 11:30:00|558.1|556.6|558.2|556.7|558.6|557.1|558.1|556.6|0
1599132900000|2020-09-03 11:35:00|558.5|557|558.5|557|558.5|557|558.5|557|0
1599133200000|2020-09-03 11:40:00|558.2|556.7|558.1|556.6|558.2|556.7|558.1|556.6|0
1599133500000|2020-09-03 11:45:00|558.2|556.7|558.5|557|558.5|557|558.1|556.6|0
1599133800000|2020-09-03 11:50:00|558.3|556.8|558.2|556.7|558.5|557|558.2|556.7|0
1599134100000|2020-09-03 11:55:00|558.5|557|558.5|557|558.5|557|557.7|556.2|0
1599134400000|2020-09-03 12:00:00|558.4|556.9|557.7|556.2|558.5|557|557.7|556.2|0
1599134700000|2020-09-03 12:05:00|557.5|556|558|556.5|558|556.5|557.2|555.7|0
1599135000000|2020-09-03 12:10:00|558.2|556.7|557.9|556.4|558.5|557|557.6|556.1|0
1599135300000|2020-09-03 12:15:00|557.8|556.3|558.5|557|558.5|557|557.6|556.1|0
1599135600000|2020-09-03 12:20:00|558.7|557.2|558.5|557|558.7|557.2|558.5|557|0
1599135900000|2020-09-03 12:25:00|558.2|556.7|558.4|556.9|559|557.5|558.2|556.7|0
1599136200000|2020-09-03 12:30:00|558.3|556.8|559.5|558|559.7|558.2|558|556.5|0
1599136500000|2020-09-03 12:35:00|559.7|558.2|558.2|556.7|560|558.5|558.2|556.7|0
1599136800000|2020-09-03 12:40:00|558.5|557|557|555.5|558.5|557|557|555.5|0
1599139800000|2020-09-03 13:30:00|556.2|554.7|553.9|552.9|557.2|555.7|553.7|552.4|17
1599140100000|2020-09-03 13:35:00|554.1|553.1|555.4|553.9|555.6|554.3|553.7|552.4|7
1599140400000|2020-09-03 13:40:00|555.6|554.1|557.3|555.8|557.6|556.1|555.5|554|1
1599140700000|2020-09-03 13:45:00|557.5|556|557.5|556|558.8|557.3|557|555.5|0
1599141000000|2020-09-03 13:50:00|557.3|555.8|557.3|555.8|557.5|556|556.8|555.3|0
1599141300000|2020-09-03 13:55:00|557.1|555.6|556.8|555.3|557.3|555.8|556|554.5|0
1599141600000|2020-09-03 14:00:00|556.5|555|554.8|553.3|556.8|555.3|554.4|553|0
1599141900000|2020-09-03 14:05:00|554.7|553.2|552.8|551.3|554.8|553.3|552.5|551|28
1599142200000|2020-09-03 14:10:00|553|551.5|553.6|552.1|554|552.5|552.3|550.8|0
1599142500000|2020-09-03 14:15:00|553.8|552.3|553.8|552.3|554.3|552.8|553.4|551.9|0
1599142800000|2020-09-03 14:20:00|553.5|552|553|551.5|554.3|552.8|553|551.5|0
1599143100000|2020-09-03 14:25:00|553.3|551.8|554|552.5|554|552.5|553|551.5|0
1599143400000|2020-09-03 14:30:00|553.8|552.3|553.9|552.4|554.3|552.8|553.3|551.8|0
1599143700000|2020-09-03 14:35:00|553.8|552.3|553.8|552.3|554.2|552.7|553.3|551.8|0
1599144000000|2020-09-03 14:40:00|553.9|552.4|553.3|551.8|554|552.5|552.9|551.4|11
1599144300000|2020-09-03 14:45:00|553|551.5|552.8|551.3|553.2|551.7|552.2|550.7|0
1599144600000|2020-09-03 14:50:00|552.9|551.4|552.7|551.2|553|551.5|552.5|551|0
1599144900000|2020-09-03 14:55:00|552.6|551.1|552.5|551|552.7|551.2|552.2|550.7|0
1599145200000|2020-09-03 15:00:00|552.4|550.9|552|550.5|552.5|551|551.8|550.3|0
1599145500000|2020-09-03 15:05:00|551.9|550.4|552.5|551|552.7|551.2|551.8|550.3|0
1599145800000|2020-09-03 15:10:00|552.6|551.1|552|550.5|552.7|551.2|551.3|550.1|0
1599146100000|2020-09-03 15:15:00|551.8|550.3|551.5|550|551.9|551|551.1|549.9|3
1599146400000|2020-09-03 15:20:00|551.7|550.2|550.7|549.2|551.7|550.2|550.4|548.9|0
1599146700000|2020-09-03 15:25:00|550.4|548.9|550.4|548.9|550.7|549.2|550.4|548.9|0
1599147000000|2020-09-03 15:30:00|550.5|549|550.2|548.7|551.3|549.8|549.9|548.4|0
1599147300000|2020-09-03 15:35:00|550.4|548.9|550.2|548.7|550.4|548.9|549.7|548.2|0
1599147600000|2020-09-03 15:40:00|550.4|548.9|551.1|549.6|551.7|550.2|550.2|548.7|0
1599147900000|2020-09-03 15:45:00|550.9|549.4|550.9|549.4|551.4|549.9|550.7|549.2|0
1599148200000|2020-09-03 15:50:00|551.1|549.6|550.9|549.4|551.2|549.7|550.7|549.2|0
1599148500000|2020-09-03 15:55:00|551.2|549.7|551.4|549.9|551.5|550|550.7|549.2|0
1599148800000|2020-09-03 16:00:00|551.2|549.7|550.9|549.4|551.4|549.9|550.7|549.2|0
1599149100000|2020-09-03 16:05:00|551|549.5|551|549.5|551.2|549.7|550.4|548.9|0
1599149400000|2020-09-03 16:10:00|550.9|549.4|550.4|548.9|550.9|549.4|550.2|548.7|0
1599149700000|2020-09-03 16:15:00|550.2|548.7|551.2|549.7|551.2|549.7|549.9|548.4|0
1599150000000|2020-09-03 16:20:00|551|549.5|551.4|549.9|551.4|549.9|550.8|549.3|0
1599150300000|2020-09-03 16:25:00|551.2|549.7|552.4|550.9|552.4|550.9|551|549.5|0
1599150600000|2020-09-03 16:30:00|552.5|551|551.8|550.3|552.9|551.4|551.7|550.2|0
1599150900000|2020-09-03 16:35:00|551.7|550.2|551.9|550.4|552.2|550.7|551.7|550.2|0
1599151200000|2020-09-03 16:40:00|551.7|550.2|551.7|550.2|552.2|550.7|551.7|550.2|0
1599151500000|2020-09-03 16:45:00|551.4|549.9|551.4|549.9|551.4|549.9|551.2|549.7|0
1599151800000|2020-09-03 16:50:00|551.6|550.1|551.7|550.2|551.7|550.2|551.2|549.7|0
1599152100000|2020-09-03 16:55:00|551.4|549.9|551.3|549.8|551.4|549.9|551.2|549.7|0
1599152400000|2020-09-03 17:00:00|551.2|549.7|551|549.5|551.5|550.1|550.5|549.5|21
1599152700000|2020-09-03 17:05:00|550.9|549.4|550.7|549.2|551.2|549.7|550.7|549.2|0
1599153000000|2020-09-03 17:10:00|551|549.5|551.2|549.7|551.4|549.9|550.7|549.2|0
1599153300000|2020-09-03 17:15:00|551.1|549.6|551|549.5|551.1|549.6|550.7|549.2|0
1599153600000|2020-09-03 17:20:00|551.2|549.7|551|549.5|551.2|549.7|551|549.5|5
1599153900000|2020-09-03 17:25:00|551.1|549.6|551.5|550|551.5|550|551.1|549.6|0
1599154200000|2020-09-03 17:30:00|551.2|549.7|551.5|550|551.5|550|551.2|549.7|0
1599154500000|2020-09-03 17:35:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|0
1599154800000|2020-09-03 17:40:00|551.4|550.8|551.4|550.8|551.4|550.8|551.2|550.6|3
1599155100000|2020-09-03 17:45:00|551.7|550.7|551.5|550|551.7|550.9|551.2|549.7|3
1599155400000|2020-09-03 17:50:00|551.4|549.9|551.5|550|551.6|550.1|551.2|549.7|0
1599155700000|2020-09-03 17:55:00|551.2|549.7|551.4|549.9|551.5|550|551.2|549.7|0
1599156000000|2020-09-03 18:00:00|551.2|549.7|551|549.5|551.5|550|551|549.5|0
1599156300000|2020-09-03 18:05:00|551.2|549.7|551.5|550|551.5|550|551|549.5|0
1599156600000|2020-09-03 18:10:00|551.2|549.7|552.5|551|552.5|551|551.2|549.7|0
1599156900000|2020-09-03 18:15:00|552.6|551.1|552.9|551.4|553.2|551.7|552.4|550.9|0
1599177600000|2020-09-04 00:00:00|553.1|551.6|551.7|550.2|553.7|552.2|551.6|550.1|0
1599177900000|2020-09-04 00:05:00|551.6|550.1|551.7|550.2|551.7|550.2|551.4|549.9|0
1599178200000|2020-09-04 00:10:00|551.8|550.3|551.7|550.2|551.8|550.3|551.4|549.9|0
1599178500000|2020-09-04 00:15:00|551.6|550.1|551.3|549.8|551.7|550.2|551.2|549.7|0
1599178800000|2020-09-04 00:20:00|551.2|549.7|551|549.5|551.4|549.9|550.9|549.4|31
1599179100000|2020-09-04 00:25:00|550.9|549.4|550.7|549.2|551|549.5|550.7|549.2|0
1599179400000|2020-09-04 00:30:00|550.4|548.9|550.7|549.2|550.7|549.2|550.4|548.9|0
1599179700000|2020-09-04 00:35:00|550.8|549.3|551.4|549.9|551.4|549.9|550.8|549.3|0
1599180000000|2020-09-04 00:40:00|551.3|549.8|551.8|550.3|551.8|550.3|551.3|549.8|0
1599180300000|2020-09-04 00:45:00|551.7|550.2|551.9|550.4|551.9|550.4|551.7|550.2|0
1599180600000|2020-09-04 00:50:00|552.1|550.6|552.7|551.2|552.7|551.2|552.1|550.6|0
1599180900000|2020-09-04 00:55:00|552.6|551.1|552.5|551|552.6|551.1|552.5|551|0
1599181200000|2020-09-04 01:00:00|552.3|550.8|552.5|551|552.5|551|552.2|550.7|0
1599181500000|2020-09-04 01:05:00|552.4|550.9|552.2|550.7|552.4|550.9|552.2|550.7|0
1599181800000|2020-09-04 01:10:00|552.3|550.8|552.5|551|552.5|551|552|550.5|0
1599182100000|2020-09-04 01:15:00|552.6|551.1|553.2|551.7|553.2|551.7|552.5|551|0
1599182400000|2020-09-04 01:20:00|553.1|551.6|553.2|551.7|553.7|552.2|553|551.5|0
1599182700000|2020-09-04 01:25:00|553|551.5|552.7|551.2|553|551.5|552.7|551.2|0
1599183000000|2020-09-04 01:30:00|552.6|551.1|552.5|551|552.7|551.2|552.5|551|0
1599183300000|2020-09-04 01:35:00|552.2|550.7|552.2|550.7|552.5|551|552.2|550.7|0
1599183600000|2020-09-04 01:40:00|552.5|551|552.2|550.7|552.5|551|552.2|550.7|0
1599183900000|2020-09-04 01:45:00|552.5|551|552.2|550.7|552.5|551|552.2|550.7|0
1599184200000|2020-09-04 01:50:00|552.3|550.8|552.2|550.7|552.5|551|552.2|550.7|0
1599184500000|2020-09-04 01:55:00|552.3|550.8|552|550.5|552.3|550.8|552|550.5|0
1599184800000|2020-09-04 02:00:00|552.1|550.6|552.2|550.7|552.2|550.7|552|550.5|0
1599185100000|2020-09-04 02:05:00|552.1|550.6|552.5|551|552.5|551|552.1|550.6|0
1599185400000|2020-09-04 02:10:00|552.7|551.2|552.6|551.1|552.7|551.2|552.5|551|0
1599185700000|2020-09-04 02:15:00|552.7|551.2|553.2|551.7|553.5|552|552.7|551.2|0
1599186000000|2020-09-04 02:20:00|553|551.5|553.5|552|553.5|552|553|551.5|0
1599186300000|2020-09-04 02:25:00|553.2|551.7|553|551.5|553.2|551.7|553|551.5|0
1599186600000|2020-09-04 02:30:00|552.7|551.2|553|551.5|553|551.5|552.7|551.2|0
1599186900000|2020-09-04 02:35:00|552.8|551.3|552.3|550.8|552.8|551.3|552.2|550.7|0
1599187200000|2020-09-04 02:40:00|552.4|550.9|552.5|551|552.6|551.1|552.2|550.7|0
1599187500000|2020-09-04 02:45:00|552.2|550.7|552.2|550.7|552.3|550.8|552.2|550.7|0
1599188400000|2020-09-04 03:00:00|552.3|550.8|552|550.5|552.5|551|552|550.5|0
1599189000000|2020-09-04 03:10:00|552.1|550.6|552.2|550.7|552.2|550.7|552|550.5|0
1599189300000|2020-09-04 03:15:00|552.1|550.6|552|550.5|552.1|550.6|552|550.5|0
1599189600000|2020-09-04 03:20:00|552.2|550.7|552.2|550.7|552.2|550.7|552.2|550.7|0
1599190500000|2020-09-04 03:35:00|552.5|551|552.7|551.2|552.7|551.2|552.5|551|0
1599190800000|2020-09-04 03:40:00|552.5|551|552.3|550.8|552.5|551|552.3|550.8|0
1599191100000|2020-09-04 03:45:00|552.2|550.7|552.2|550.7|552.2|550.7|552.2|550.7|0
1599191700000|2020-09-04 03:55:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1599192000000|2020-09-04 04:00:00|552.2|550.7|552.5|551|552.5|551|552.2|550.7|0
1599192300000|2020-09-04 04:05:00|552.2|550.7|552.5|551|552.5|551|552.2|550.7|0
1599192600000|2020-09-04 04:10:00|552.3|550.8|552.5|551|552.5|551|552.2|550.7|0
1599192900000|2020-09-04 04:15:00|552.6|551.1|552.7|551.2|552.7|551.2|552.6|551.1|0
1599193800000|2020-09-04 04:30:00|552.6|551.1|552.4|550.9|552.6|551.1|552.2|550.7|0
1599194100000|2020-09-04 04:35:00|552.2|550.7|552.4|550.9|552.5|551|552.2|550.7|0
1599194400000|2020-09-04 04:40:00|552.2|550.7|552.5|551|552.5|551|552.2|550.7|0
1599195300000|2020-09-04 04:55:00|552.4|550.9|552.4|550.9|552.4|550.9|552.4|550.9|0
1599195600000|2020-09-04 05:00:00|552.5|551|552.9|551.4|552.9|551.4|552.5|551|0
1599195900000|2020-09-04 05:05:00|553|551.5|553.1|551.6|553.1|551.6|553|551.5|0
1599196200000|2020-09-04 05:10:00|553|551.5|552.9|551.4|553.1|551.6|552.9|551.4|0
1599196500000|2020-09-04 05:15:00|552.7|551.2|553.4|551.9|553.4|551.9|552.7|551.2|0
1599196800000|2020-09-04 05:20:00|553.5|552|553.1|551.6|553.5|552|553|551.5|0
1599197100000|2020-09-04 05:25:00|553.2|551.7|553.5|552|553.5|552|553.2|551.7|0
1599197400000|2020-09-04 05:30:00|553.7|552.2|553|551.5|553.7|552.2|553|551.5|0
1599197700000|2020-09-04 05:35:00|553.1|551.6|553.1|551.6|553.1|551.6|553|551.5|0
1599198000000|2020-09-04 05:40:00|553.2|551.7|553.2|551.7|553.2|551.7|553.2|551.7|0
1599198300000|2020-09-04 05:45:00|553.1|551.6|553.5|552|553.5|552|553.1|551.6|0
1599198600000|2020-09-04 05:50:00|553.4|551.9|553.4|551.9|553.5|552|553.4|551.9|0
1599198900000|2020-09-04 05:55:00|553.5|552|553.5|552|553.7|552.2|553.5|552|0
1599199200000|2020-09-04 06:00:00|553.4|551.9|553|551.5|553.5|552|553|551.5|0
1599199500000|2020-09-04 06:05:00|553.2|551.7|553|551.5|553.4|551.9|553|551.5|0
1599199800000|2020-09-04 06:10:00|553.2|551.7|553.7|552.2|553.7|552.2|553.1|551.6|0
1599200100000|2020-09-04 06:15:00|553.9|552.4|554|552.5|554|552.5|553.9|552.4|0
1599200700000|2020-09-04 06:25:00|553.8|552.3|553.7|552.2|553.8|552.3|553.6|552.1|0
1599201000000|2020-09-04 06:30:00|554|552.5|554|552.5|554|552.5|553.7|552.2|0
1599201300000|2020-09-04 06:35:00|554.2|552.7|554|552.5|554.2|552.7|554|552.5|0
1599201600000|2020-09-04 06:40:00|554.1|552.6|554.1|552.6|554.2|552.7|554|552.5|0
1599201900000|2020-09-04 06:45:00|554|552.5|553.5|552|554|552.5|553.5|552|0
1599202200000|2020-09-04 06:50:00|553.2|551.7|553.5|552|553.5|552|553|551.5|0
1599202500000|2020-09-04 06:55:00|553.3|551.8|553|551.5|553.3|551.8|552.7|551.2|0
1599202800000|2020-09-04 07:00:00|552.9|551.4|553|551.5|553|551.5|552.7|551.2|0
1599203100000|2020-09-04 07:05:00|553.1|551.6|553.7|552.2|553.7|552.2|553.1|551.6|0
1599203400000|2020-09-04 07:10:00|554|552.5|554.5|553|554.7|553.2|553.7|552.2|0
1599203700000|2020-09-04 07:15:00|554.7|553.2|555|553.5|555|553.5|554.5|553|0
1599204000000|2020-09-04 07:20:00|554.7|553.2|555|553.5|555|553.5|554.5|553|0
1599204300000|2020-09-04 07:25:00|554.9|553.4|555|553.5|555|553.5|554.7|553.2|0
1599204600000|2020-09-04 07:30:00|554.9|553.4|555|553.5|555|553.5|554.6|553.1|0
1599204900000|2020-09-04 07:35:00|554.7|553.2|554.7|553.2|555|553.5|554.5|553|0
1599205200000|2020-09-04 07:40:00|554.6|553.1|553.7|552.2|554.6|553.1|553.2|551.7|0
1599205500000|2020-09-04 07:45:00|553.6|552.1|553.7|552.2|553.7|552.2|553.2|551.7|0
1599205800000|2020-09-04 07:50:00|553.9|552.4|554|552.5|554|552.5|553.9|552.4|0
1599206100000|2020-09-04 07:55:00|553.8|552.3|553.7|552.2|554.2|552.7|553.7|552.2|0
1599206400000|2020-09-04 08:00:00|553.8|552.3|553.5|552|554|552.5|553.5|552|0
1599206700000|2020-09-04 08:05:00|553.8|552.3|553.8|552.3|554|552.5|553.8|552.3|0
1599207000000|2020-09-04 08:10:00|554|552.5|554|552.5|554|552.5|554|552.5|0
1599207300000|2020-09-04 08:15:00|554.3|552.8|554.3|552.8|554.8|553.3|554.3|552.8|0
1599207600000|2020-09-04 08:20:00|554.4|552.9|554.3|552.8|554.4|552.9|554.3|552.8|0
1599207900000|2020-09-04 08:25:00|554.5|553|554.5|553|554.8|553.3|554.3|552.8|0
1599208200000|2020-09-04 08:30:00|554.6|553.1|554.6|553.1|554.6|553.1|554.5|553|0
1599208500000|2020-09-04 08:35:00|554.8|553.3|554.5|553|554.9|553.4|554.5|553|0
1599208800000|2020-09-04 08:40:00|554.6|553.1|554.8|553.3|555|553.5|554.5|553|0
1599209100000|2020-09-04 08:45:00|554.9|553.4|554.8|553.3|555|553.5|554.8|553.3|0
1599209400000|2020-09-04 08:50:00|554.9|553.4|554.5|553|555|553.5|554.5|553|0
1599209700000|2020-09-04 08:55:00|554.4|552.9|554.8|553.3|554.8|553.3|554.4|552.9|0
1599210000000|2020-09-04 09:00:00|554.9|553.4|554.8|553.3|554.9|553.4|554.8|553.3|0
1599210300000|2020-09-04 09:05:00|554.6|553.1|554.8|553.3|554.9|553.4|554.6|553.1|0
1599210600000|2020-09-04 09:10:00|554.9|553.4|554.8|553.3|554.9|553.4|554.8|553.3|0
1599210900000|2020-09-04 09:15:00|554.6|553.1|554.6|553.1|554.6|553.1|554.5|553|0
1599211200000|2020-09-04 09:20:00|554.7|553.2|554.8|553.3|554.8|553.3|554.7|553.2|0
1599211500000|2020-09-04 09:25:00|555|553.5|554.8|553.3|555|553.5|554.8|553.3|0
1599211800000|2020-09-04 09:30:00|554.9|553.4|554.8|553.3|555|553.5|554.8|553.3|0
1599212100000|2020-09-04 09:35:00|554.9|553.4|554.9|553.4|555|553.5|554.8|553.3|0
1599212400000|2020-09-04 09:40:00|555|553.5|554.8|553.3|555|553.5|554.8|553.3|0
1599212700000|2020-09-04 09:45:00|554.9|553.4|555|553.5|555|553.5|554.9|553.4|0
1599213000000|2020-09-04 09:50:00|554.9|553.4|554.8|553.3|554.9|553.4|554.8|553.3|0
1599213600000|2020-09-04 10:00:00|554.5|553|554.5|553|554.6|553.1|554.5|553|0
1599214200000|2020-09-04 10:10:00|554.3|552.8|554.3|552.8|554.5|553|554.3|552.8|0
1599214500000|2020-09-04 10:15:00|554.4|552.9|554|552.5|554.5|553|554|552.5|0
1599214800000|2020-09-04 10:20:00|553.9|552.4|553.3|551.8|553.9|552.4|553.3|551.8|0
1599215100000|2020-09-04 10:25:00|553.1|551.6|552.9|551.4|553.3|551.8|552.3|550.8|0
1599215400000|2020-09-04 10:30:00|552.8|551.3|552.8|551.3|552.8|551.3|552.5|551|0
1599215700000|2020-09-04 10:35:00|552.9|551.4|553|551.5|553|551.5|552.8|551.3|0
1599216000000|2020-09-04 10:40:00|552.9|551.4|552.8|551.3|553|551.5|552.6|551.1|0
1599216300000|2020-09-04 10:45:00|552.6|551.1|552.4|550.9|552.8|551.3|552.3|550.8|0
1599216600000|2020-09-04 10:50:00|552.5|551|552.5|551|552.5|551|552.3|550.8|0
1599216900000|2020-09-04 10:55:00|552.4|550.9|552.4|550.9|552.5|551|552.4|550.9|0
1599217200000|2020-09-04 11:00:00|552.3|550.8|552|550.5|552.3|550.8|552|550.5|3
1599217500000|2020-09-04 11:05:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1599218100000|2020-09-04 11:15:00|552|550.5|552.3|550.8|552.3|550.8|552|550.5|0
1599218400000|2020-09-04 11:20:00|552.1|550.6|551.8|550.3|552.1|550.6|551.8|550.3|0
1599218700000|2020-09-04 11:25:00|552|550.5|552|550.5|552|550.5|551.8|550.3|0
1599219000000|2020-09-04 11:30:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1599219300000|2020-09-04 11:35:00|552.4|550.9|552.8|551.3|552.8|551.3|552.4|550.9|0
1599219600000|2020-09-04 11:40:00|553|551.5|553|551.5|553.3|551.8|553|551.5|0
1599219900000|2020-09-04 11:45:00|552.8|551.3|552.8|551.3|553|551.5|552.5|551|0
1599220200000|2020-09-04 11:50:00|552.5|551|552.5|551|552.8|551.3|552.5|551|0
1599220500000|2020-09-04 11:55:00|552.8|551.3|552.5|551|552.8|551.3|552.5|551|0
1599220800000|2020-09-04 12:00:00|552.8|551.3|553.3|551.8|553.5|552|552.8|551.3|0
1599221100000|2020-09-04 12:05:00|553.4|551.9|553.8|552.3|553.8|552.3|553.4|551.9|0
1599221400000|2020-09-04 12:10:00|553.5|552|553.8|552.3|553.8|552.3|553.5|552|0
1599221700000|2020-09-04 12:15:00|553.5|552|553.8|552.3|553.8|552.3|553.5|552|0
1599222000000|2020-09-04 12:20:00|553.7|552.2|553.8|552.3|553.8|552.3|553.5|552|0
1599222300000|2020-09-04 12:25:00|553.5|552|553.8|552.3|554.1|552.6|553.5|552|0
1599222600000|2020-09-04 12:30:00|554|552.5|553.9|552.4|554.5|553|553.8|552.3|0
1599222900000|2020-09-04 12:35:00|553.8|552.3|553.8|552.3|554.3|552.8|553.8|552.3|0
1599223200000|2020-09-04 12:40:00|553.9|552.4|553.4|551.9|554|552.5|553.3|551.8|0
1599226200000|2020-09-04 13:30:00|553.8|552.3|552.8|551.3|554.6|553.1|552.3|550.8|12
1599226500000|2020-09-04 13:35:00|552.5|551|551.6|550.1|552.8|551.3|551.5|550|0
1599226800000|2020-09-04 13:40:00|551.8|550.3|551.8|550.3|552.3|550.8|551.5|550|0
1599227100000|2020-09-04 13:45:00|551.5|550|554.3|552.8|554.3|552.8|551.5|550|0
1599227400000|2020-09-04 13:50:00|554.4|552.9|554.8|553.3|555.3|553.8|554.3|552.8|0
1599227700000|2020-09-04 13:55:00|554.6|553.1|553.8|552.3|554.6|553.1|552.8|551.3|0
1599228000000|2020-09-04 14:00:00|553.5|552|554|552.5|554.7|553.2|553.3|551.8|0
1599228300000|2020-09-04 14:05:00|553.8|552.3|553|551.5|554|552.5|552.8|551.3|0
1599228600000|2020-09-04 14:10:00|552.8|551.3|552.2|550.7|553.4|551.9|552|550.5|0
1599228900000|2020-09-04 14:15:00|552.3|550.8|550.8|549.3|552.4|550.9|550.3|548.8|0
1599229200000|2020-09-04 14:20:00|550.7|549.2|550.8|549.3|551|549.5|550|548.5|0
1599229500000|2020-09-04 14:25:00|551|549.5|550.8|549.3|551.3|549.8|550.5|549|0
1599229800000|2020-09-04 14:30:00|551|549.5|551.3|549.8|551.7|550.2|550.8|549.3|0
1599230100000|2020-09-04 14:35:00|551.2|549.7|548.3|546.8|551.5|550|547.9|546.4|0
1599230400000|2020-09-04 14:40:00|548.2|546.7|547.3|545.8|549.3|547.8|546.8|545.3|0
1599230700000|2020-09-04 14:45:00|547.2|545.7|547.5|546|548|546.5|547|545.5|0
1599231000000|2020-09-04 14:50:00|547.4|545.9|547.2|545.7|547.5|546|545.4|544.6|0
1599231300000|2020-09-04 14:55:00|547|545.5|547.5|546|548|546.5|546.8|545.3|0
1599231600000|2020-09-04 15:00:00|547.4|545.9|547.3|545.8|547.5|546|547|545.5|0
1599231900000|2020-09-04 15:05:00|547.4|545.9|546.8|545.3|547.4|545.9|546.6|545.1|0
1599232200000|2020-09-04 15:10:00|546.6|545.1|547.1|545.6|547.3|545.8|546.3|544.8|0
1599232500000|2020-09-04 15:15:00|547.3|545.8|546.8|545.3|547.3|545.8|546.6|545.1|0
1599232800000|2020-09-04 15:20:00|547.1|545.6|547.1|545.6|547.1|545.6|546.8|545.3|0
1599233100000|2020-09-04 15:25:00|546.9|545.4|546.6|545.1|547.1|545.6|546.6|545.1|0
1599233400000|2020-09-04 15:30:00|546.7|545.2|547.5|546.5|547.5|546.5|546.2|545.1|1
1599233700000|2020-09-04 15:35:00|547.3|546.3|548|546.5|548.3|547|547.3|546|0
1599234000000|2020-09-04 15:40:00|547.8|546.8|548.2|546.7|548.5|547|547.8|546.5|0
1599234300000|2020-09-04 15:45:00|548|547|547.7|546.2|548.5|547|547.5|546.2|0
1599234600000|2020-09-04 15:50:00|547.9|546.4|547.5|546|548|546.5|547|545.7|5
1599234900000|2020-09-04 15:55:00|547|545.7|547.8|547.2|548|547.2|547|545.7|0
1599235200000|2020-09-04 16:00:00|547.6|547|547.6|547|548|547.2|547.3|546.7|5
1599235500000|2020-09-04 16:05:00|547.9|546.9|547.6|547|547.9|547.2|547.3|546.6|0
1599235800000|2020-09-04 16:10:00|547.5|546.9|547.6|547|548|547.2|547.5|546.8|5
1599236100000|2020-09-04 16:15:00|547.9|546.9|547.8|546.8|548|547.2|547.6|546.8|0
1599236400000|2020-09-04 16:20:00|547.9|546.9|547.8|547.2|548|547.2|547.6|546.8|0
1599236700000|2020-09-04 16:25:00|547.9|546.9|548.5|547.5|548.8|547.6|547.6|546.9|6
1599237000000|2020-09-04 16:30:00|548.8|547.3|548.8|547.3|548.9|547.6|548.3|547|0
1599237300000|2020-09-04 16:35:00|548.5|547.5|549.5|548|549.5|548.2|548.5|547.3|0
1599237600000|2020-09-04 16:40:00|549|547.8|549.3|547.8|549.4|548.1|548.8|547.5|1
1599237900000|2020-09-04 16:45:00|548.9|547.9|549|547.5|549.3|547.9|548.5|547.3|0
1599238200000|2020-09-04 16:50:00|548.8|547.8|548.6|547.6|549|547.8|548.5|547.3|0
1599238500000|2020-09-04 16:55:00|548.5|547.5|548.9|547.4|549|548|548.5|547.3|3
1599238800000|2020-09-04 17:00:00|548.5|547.5|549|547.5|549.5|548|548.5|547.3|0
1599239100000|2020-09-04 17:05:00|549.1|547.6|548.6|548|549.3|548.2|548.6|547.6|0
1599239400000|2020-09-04 17:10:00|548.9|547.9|548.5|547|549|547.9|548.5|547|2
1599239700000|2020-09-04 17:15:00|548.8|547.3|548.5|547|548.8|547.3|548.5|547|0
1599240000000|2020-09-04 17:20:00|548.8|547.3|549|547.5|549.1|547.6|548.7|547.2|0
1599240300000|2020-09-04 17:25:00|548.9|547.4|549|547.5|549.3|547.8|548.9|547.4|0
1599240600000|2020-09-04 17:30:00|548.9|547.4|549|547.5|549|547.5|548.8|547.3|0
1599240900000|2020-09-04 17:35:00|548.9|547.4|548.7|547.2|549|547.5|548.5|547|0
1599241200000|2020-09-04 17:40:00|548.8|547.3|548.6|547.1|548.8|547.3|548.3|546.8|0
1599241500000|2020-09-04 17:45:00|548.5|547|548.7|547.2|548.8|547.3|548.5|547|0
1599241800000|2020-09-04 17:50:00|548.6|547.1|548.6|547.1|548.8|547.3|548.6|547.1|0
1599242100000|2020-09-04 17:55:00|548.8|547.3|549.2|547.7|549.3|547.8|548.6|547.1|0
1599242400000|2020-09-04 18:00:00|549.1|547.6|549.1|547.6|549.5|548|548.8|547.3|0
1599242700000|2020-09-04 18:05:00|549|547.5|549.2|547.7|549.5|548|548.6|547.1|0
1599243000000|2020-09-04 18:10:00|549|547.5|549.9|548.4|550.1|548.6|548.6|547.1|0
1599243300000|2020-09-04 18:15:00|549.8|548.3|550.5|549|550.9|549.4|549.3|548.3|4
1599523200000|2020-09-08 00:00:00|548.5|547|548.4|546.9|548.5|547|546.1|544.6|0
1599523500000|2020-09-08 00:05:00|548.1|546.6|547.1|545.6|548.1|546.6|546.9|545.4|0
1599523800000|2020-09-08 00:10:00|547.2|545.7|547.8|546.3|548|546.5|547.2|545.7|0
1599524100000|2020-09-08 00:15:00|547.9|546.4|548.1|546.6|548.1|546.6|547.8|546.3|0
1599524400000|2020-09-08 00:20:00|548|546.5|549.1|547.6|549.3|547.8|547.8|546.3|0
1599524700000|2020-09-08 00:25:00|549.3|547.8|549.6|548.1|549.9|548.4|548.9|547.4|0
1599525000000|2020-09-08 00:30:00|549.8|548.3|549.5|548|550.1|548.6|549.5|548|0
1599525300000|2020-09-08 00:35:00|549.4|547.9|549.1|547.6|549.4|547.9|548.6|547.1|0
1599525600000|2020-09-08 00:40:00|549.2|547.7|549.9|548.4|550.1|548.6|549.2|547.7|0
1599525900000|2020-09-08 00:45:00|549.6|548.1|549.7|548.2|549.9|548.4|549.6|548.1|0
1599526200000|2020-09-08 00:50:00|549.6|548.1|550.1|548.6|550.4|548.9|549.6|548.1|0
1599526500000|2020-09-08 00:55:00|550.4|548.9|550.6|549.1|550.6|549.1|550.4|548.9|0
1599526800000|2020-09-08 01:00:00|550.5|549|550.1|548.6|550.6|549.1|549.9|548.4|0
1599527100000|2020-09-08 01:05:00|549.9|548.4|549.4|547.9|550.1|548.6|549.4|547.9|0
1599527400000|2020-09-08 01:10:00|549.1|547.6|548.9|547.4|549.4|547.9|548.9|547.4|0
1599527700000|2020-09-08 01:15:00|549.1|547.6|549.6|548.1|549.6|548.1|548.9|547.4|0
1599528000000|2020-09-08 01:20:00|549.4|547.9|549.4|547.9|549.6|548.1|549.4|547.9|0
1599528300000|2020-09-08 01:25:00|549.1|547.6|549.2|547.7|549.2|547.7|549.1|547.6|0
1599528600000|2020-09-08 01:30:00|549.4|547.9|549.4|547.9|549.4|547.9|549.1|547.6|0
1599528900000|2020-09-08 01:35:00|549.6|548.1|549.7|548.2|549.9|548.4|549.5|548|0
1599529200000|2020-09-08 01:40:00|549.6|548.1|549.6|548.1|549.9|548.4|549.4|547.9|0
1599529500000|2020-09-08 01:45:00|549.5|548|549.2|547.7|549.6|548.1|548.9|547.4|0
1599529800000|2020-09-08 01:50:00|549.4|547.9|549.4|547.9|549.4|547.9|549.4|547.9|0
1599530100000|2020-09-08 01:55:00|549.1|547.6|549|547.5|549.3|548.4|548.9|547.4|3
1599530400000|2020-09-08 02:00:00|549.1|547.6|549.1|547.6|549.4|547.9|548.9|547.4|0
1599530700000|2020-09-08 02:05:00|549.2|547.7|549.1|547.6|549.3|547.8|549.1|547.6|0
1599531000000|2020-09-08 02:10:00|549.3|547.8|549.4|547.9|549.4|547.9|549.1|547.6|0
1599531300000|2020-09-08 02:15:00|549.1|547.6|549.1|547.6|549.3|547.8|549.1|547.6|0
1599531600000|2020-09-08 02:20:00|549|547.5|549.1|547.6|549.1|547.6|548.8|547.3|0
1599531900000|2020-09-08 02:25:00|549|547.5|548.6|547.1|549|547.5|548.5|547|0
1599532500000|2020-09-08 02:35:00|548.4|546.9|548.2|546.7|548.5|547|548.1|546.6|0
1599532800000|2020-09-08 02:40:00|548.3|546.8|548.1|546.6|548.3|546.8|547.9|546.4|0
1599533400000|2020-09-08 02:50:00|547.9|546.4|548.1|546.6|548.1|546.6|547.9|546.4|0
1599534000000|2020-09-08 03:00:00|548|546.5|547.4|545.9|548.1|546.6|547.4|545.9|0
1599534300000|2020-09-08 03:05:00|547.6|546.1|547.4|545.9|547.6|546.1|547.1|545.6|0
1599534600000|2020-09-08 03:10:00|547.1|545.6|547.1|545.6|547.3|545.8|547.1|545.6|0
1599534900000|2020-09-08 03:15:00|547.3|545.8|546.9|545.4|547.4|545.9|546.6|545.1|0
1599535200000|2020-09-08 03:20:00|547|545.5|546.6|545.1|547|545.5|546.6|545.1|0
1599535800000|2020-09-08 03:30:00|546.4|544.9|546.6|545.1|546.6|545.1|546.4|544.9|0
1599536100000|2020-09-08 03:35:00|546.5|545|546.4|544.9|546.5|545|546.4|544.9|0
1599536400000|2020-09-08 03:40:00|546.6|545.1|546.9|545.4|546.9|545.4|546.6|545.1|0
1599536700000|2020-09-08 03:45:00|547.1|545.6|547.1|545.6|547.4|545.9|547.1|545.6|0
1599537000000|2020-09-08 03:50:00|547.3|545.8|547.3|545.8|547.3|545.8|547.1|545.6|0
1599537300000|2020-09-08 03:55:00|547.1|545.6|546.9|545.4|547.3|545.8|546.9|545.4|0
1599537600000|2020-09-08 04:00:00|547|545.5|546.6|545.1|547.1|545.6|546.6|545.1|0
1599537900000|2020-09-08 04:05:00|546.7|545.2|546.6|545.1|546.7|545.2|546.4|544.9|0
1599538200000|2020-09-08 04:10:00|546.4|544.9|546.5|545|546.6|545.1|546.4|544.9|0
1599538500000|2020-09-08 04:15:00|546.6|545.1|546.6|545.1|546.7|545.2|546.6|545.1|0
1599538800000|2020-09-08 04:20:00|546.5|545|546.6|545.1|546.6|545.1|546.4|544.9|0
1599539100000|2020-09-08 04:25:00|546.9|545.4|546.9|545.4|546.9|545.4|546.9|545.4|0
1599539400000|2020-09-08 04:30:00|547.1|545.6|546.6|545.1|547.1|545.6|546.6|545.1|0
1599539700000|2020-09-08 04:35:00|546.4|544.9|545.6|544.1|546.4|544.9|545|544.1|0
1599540000000|2020-09-08 04:40:00|545.7|544.2|545.7|544.2|545.7|544.2|545.7|544.2|0
1599540600000|2020-09-08 04:50:00|545.9|544.4|545.9|544.4|545.9|544.4|545.9|544.4|0
1599540900000|2020-09-08 04:55:00|545.7|544.2|545.9|544.4|545.9|544.4|545.7|544.2|0
1599541200000|2020-09-08 05:00:00|546|544.5|545.9|544.4|546.1|544.6|545.7|544.2|0
1599541500000|2020-09-08 05:05:00|545.8|544.3|545.8|544.3|545.9|544.4|545.7|544.2|0
1599541800000|2020-09-08 05:10:00|545.7|544.2|546.2|544.7|546.4|544.9|545.7|544.2|0
1599542100000|2020-09-08 05:15:00|546.4|544.9|546.2|544.7|546.4|544.9|546.1|544.6|0
1599542400000|2020-09-08 05:20:00|546.1|544.6|546.4|544.9|546.4|544.9|546.1|544.6|0
1599543000000|2020-09-08 05:30:00|546.5|545|546.4|544.9|546.5|545|546.3|544.8|0
1599543300000|2020-09-08 05:35:00|546.3|544.8|546.4|544.9|546.4|544.9|546.2|544.7|0
1599543600000|2020-09-08 05:40:00|546.3|544.8|545.9|544.4|546.3|544.8|545.9|544.4|0
1599543900000|2020-09-08 05:45:00|546|544.5|545.9|544.4|546|544.5|545.9|544.4|0
1599544200000|2020-09-08 05:50:00|546|544.5|546|544.5|546.2|544.7|545.9|544.4|0
1599544500000|2020-09-08 05:55:00|546.2|544.7|546.2|544.7|546.2|544.7|545.9|544.4|0
1599544800000|2020-09-08 06:00:00|546.4|544.9|546.7|545.2|546.7|545.2|546.2|544.7|0
1599545100000|2020-09-08 06:05:00|546.4|544.9|546.4|544.9|546.7|545.2|546.2|544.7|0
1599545400000|2020-09-08 06:10:00|546.3|544.8|545.9|544.4|546.4|544.9|545.9|544.4|0
1599545700000|2020-09-08 06:15:00|546|544.5|546|544.5|546.2|544.7|545.9|544.4|0
1599546000000|2020-09-08 06:20:00|545.9|544.4|546.4|544.9|546.4|544.9|545.9|544.4|0
1599546300000|2020-09-08 06:25:00|546.3|544.8|546.3|544.8|546.4|544.9|546.2|544.7|0
1599546600000|2020-09-08 06:30:00|546.4|544.9|547.2|545.7|547.7|546.2|546.4|544.9|0
1599546900000|2020-09-08 06:35:00|546.9|545.4|547.2|545.7|547.2|545.7|546.9|545.4|0
1599547200000|2020-09-08 06:40:00|546.9|545.4|546.9|545.4|546.9|545.4|546.9|545.4|0
1599547500000|2020-09-08 06:45:00|547.2|545.7|546.4|544.9|547.2|545.7|546.3|544.8|0
1599547800000|2020-09-08 06:50:00|546.2|544.7|546.4|544.9|546.4|544.9|546.2|544.7|0
1599548100000|2020-09-08 06:55:00|546.2|544.7|546.4|544.9|546.7|545.2|546.2|544.7|0
1599548400000|2020-09-08 07:00:00|546.9|545.4|547.4|545.9|547.4|545.9|546.7|545.2|0
1599548700000|2020-09-08 07:05:00|547.2|545.7|547.2|545.7|547.4|545.9|547.2|545.7|0
1599549000000|2020-09-08 07:10:00|547|545.5|546.9|545.4|547|545.5|546.4|544.9|0
1599549300000|2020-09-08 07:15:00|546.7|545.2|546.9|545.4|547|545.5|546.4|544.9|0
1599549600000|2020-09-08 07:20:00|546.7|545.2|546.7|545.2|546.8|545.3|546.4|544.9|0
1599549900000|2020-09-08 07:25:00|546.5|545|546.7|545.2|546.7|545.2|546.2|544.7|0
1599550200000|2020-09-08 07:30:00|546.5|545|546.9|545.4|546.9|545.4|546.4|544.9|0
1599550500000|2020-09-08 07:35:00|546.7|545.2|546.9|545.4|547|545.5|546.7|545.2|0
1599550800000|2020-09-08 07:40:00|546.7|545.2|547.2|545.7|547.2|545.7|546.7|545.2|0
1599551100000|2020-09-08 07:45:00|547.3|545.8|547.4|545.9|547.4|545.9|547.2|545.7|0
1599551400000|2020-09-08 07:50:00|547.7|546.2|547.9|546.4|547.9|546.4|547.4|545.9|20
1599551700000|2020-09-08 07:55:00|548.2|546.7|548|546.5|548.2|546.7|548|546.5|0
1599552000000|2020-09-08 08:00:00|547.9|546.4|548.1|546.6|548.1|546.6|547.9|546.4|0
1599552300000|2020-09-08 08:05:00|547.9|546.4|548.1|546.6|548.1|546.9|547.9|546.4|0
1599552600000|2020-09-08 08:10:00|547.9|546.9|548.1|546.6|548.1|546.9|547.9|546.6|0
1599552900000|2020-09-08 08:15:00|547.9|546.4|547.6|546.6|548.1|547.1|547.4|546.4|0
1599553200000|2020-09-08 08:20:00|547.4|546.4|547.4|545.9|547.6|546.4|547.3|545.9|0
1599553500000|2020-09-08 08:25:00|546.9|546.3|546.9|546.3|547.1|546.5|546.9|546.3|1
1599553800000|2020-09-08 08:30:00|546.6|546|546.6|545.6|546.6|546|546.6|545.6|5
1599554100000|2020-09-08 08:35:00|546.9|546|546.6|546|546.9|546.3|546.6|545.2|0
1599554400000|2020-09-08 08:40:00|546.7|545.7|546.6|546|546.9|546.3|546.6|545.7|1
1599554700000|2020-09-08 08:45:00|546.5|545.6|545.9|544.9|546.6|545.6|545.7|544.7|0
1599555000000|2020-09-08 08:50:00|545.7|544.7|545.6|544.1|545.7|544.7|545.4|544.1|4
1599555300000|2020-09-08 08:55:00|545.7|544.2|546.1|544.6|546.3|545.3|545.7|544.2|0
1599555600000|2020-09-08 09:00:00|546.3|544.8|546.3|544.8|546.6|545.1|546.3|544.8|0
1599555900000|2020-09-08 09:05:00|546.2|544.7|546.6|545.1|546.6|545.1|546.1|544.6|0
1599556200000|2020-09-08 09:10:00|546.5|545|546.6|545.1|546.6|545.1|546.3|544.8|9
1599556500000|2020-09-08 09:15:00|546.5|545|546.1|544.6|546.6|545.1|546|544.5|0
1599556800000|2020-09-08 09:20:00|546|544.5|546.1|544.6|546.1|544.6|545.9|544.4|0
1599557100000|2020-09-08 09:25:00|545.9|544.4|546.4|544.9|546.6|545.1|545.9|544.4|0
1599557400000|2020-09-08 09:30:00|546.3|544.8|545.9|544.4|546.4|544.9|545.6|544.1|0
1599557700000|2020-09-08 09:35:00|546|544.5|546.1|544.6|546.1|544.6|546|544.5|0
1599558000000|2020-09-08 09:40:00|546|544.5|545.9|544.4|546|544.5|545.9|544.4|0
1599558300000|2020-09-08 09:45:00|545.6|544.1|545.4|543.9|545.6|544.1|545.4|543.9|0
1599558600000|2020-09-08 09:50:00|545.3|543.8|545.3|543.8|545.4|543.9|545.1|543.6|0
1599558900000|2020-09-08 09:55:00|545.1|543.6|545.6|544.1|545.6|544.1|545.1|543.6|0
1599559200000|2020-09-08 10:00:00|545.4|543.9|545.6|544.1|545.6|544.1|545.4|543.9|0
1599559500000|2020-09-08 10:05:00|545.5|544|545.1|543.6|545.5|544|545.1|543.6|0
1599559800000|2020-09-08 10:10:00|544.9|543.4|544.1|542.6|544.9|543.4|543.9|542.4|0
1599560100000|2020-09-08 10:15:00|544.4|542.9|544.4|542.9|544.6|543.1|544.4|542.9|0
1599560400000|2020-09-08 10:20:00|544.5|543|544.1|542.6|544.6|543.1|544.1|542.6|0
1599560700000|2020-09-08 10:25:00|543.9|542.4|543.9|542.4|544|542.5|543.7|542.2|0
1599561000000|2020-09-08 10:30:00|543.8|542.3|544.2|542.7|544.4|542.9|543.8|542.3|0
1599561300000|2020-09-08 10:35:00|544.3|542.8|544.4|542.9|544.4|542.9|544.2|542.7|0
1599561600000|2020-09-08 10:40:00|544.2|542.7|544.7|543.2|544.7|543.2|544.2|542.7|0
1599561900000|2020-09-08 10:45:00|544.9|543.4|544.9|543.4|545.2|543.7|544.7|543.2|0
1599562200000|2020-09-08 10:50:00|545|543.5|545.3|543.8|545.4|543.9|545|543.5|0
1599562500000|2020-09-08 10:55:00|545.2|543.7|545.4|543.9|545.4|543.9|545.2|543.7|0
1599562800000|2020-09-08 11:00:00|545.2|543.7|544.4|542.9|545.2|543.7|544.4|542.9|0
1599563100000|2020-09-08 11:05:00|544.3|542.8|544.2|542.7|544.4|542.9|544.2|542.7|0
1599563400000|2020-09-08 11:10:00|544.4|542.9|544.4|542.9|544.7|543.2|544.2|542.7|0
1599563700000|2020-09-08 11:15:00|544.7|543.2|544.7|543.2|544.9|543.4|544.7|543.2|0
1599564000000|2020-09-08 11:20:00|544.6|543.1|544.4|542.9|544.6|543.1|544.4|542.9|0
1599564300000|2020-09-08 11:25:00|544.7|543.2|544.4|542.9|544.7|543.2|544.4|542.9|0
1599564600000|2020-09-08 11:30:00|544.7|543.2|544.4|542.9|544.7|543.2|544.4|542.9|0
1599564900000|2020-09-08 11:35:00|544.3|542.8|544.2|542.7|544.4|542.9|544.2|542.7|0
1599565200000|2020-09-08 11:40:00|544.3|542.8|543.9|542.4|544.3|542.8|543.7|542.2|0
1599565500000|2020-09-08 11:45:00|544|542.5|543.9|542.4|544.7|543.2|543.9|542.4|0
1599565800000|2020-09-08 11:50:00|544|542.5|544.2|542.7|544.4|542.9|544|542.5|0
1599566100000|2020-09-08 11:55:00|543.9|542.4|543.4|541.9|544.2|542.7|543.2|541.7|0
1599566400000|2020-09-08 12:00:00|543.2|541.7|543.7|542.2|543.9|542.4|543.2|541.7|0
1599566700000|2020-09-08 12:05:00|543.9|542.4|543.4|541.9|543.9|542.4|543.4|541.9|0
1599567000000|2020-09-08 12:10:00|543.2|541.7|542.7|541.2|543.2|541.7|542.7|541.2|0
1599567300000|2020-09-08 12:15:00|542.5|541|542.9|541.4|542.9|541.4|542.4|540.9|0
1599567600000|2020-09-08 12:20:00|542.7|541.2|542.4|540.9|542.9|541.4|542.4|540.9|0
1599567900000|2020-09-08 12:25:00|542.5|541|542.4|540.9|542.7|541.2|542.4|540.9|0
1599568200000|2020-09-08 12:30:00|542.5|541|542.4|540.9|542.8|541.3|542.4|540.9|0
1599568500000|2020-09-08 12:35:00|542.5|541|542.7|541.2|542.9|541.4|542.5|541|0
1599568800000|2020-09-08 12:40:00|542.9|541.4|543.2|541.7|543.2|541.7|542.7|541.2|0
1599571800000|2020-09-08 13:30:00|542.9|541.4|544.2|542.7|544.8|543.3|542.9|541.4|20
1599572100000|2020-09-08 13:35:00|544.1|542.6|543.8|542.3|544.3|542.8|543.3|541.8|0
1599572400000|2020-09-08 13:40:00|543.6|542.1|544.1|542.6|544.1|542.6|543.1|541.6|0
1599572700000|2020-09-08 13:45:00|544.3|542.8|545.1|543.6|545.3|544.5|543.1|541.6|0
1599573000000|2020-09-08 13:50:00|544.8|543.8|545.3|544.3|545.3|544.7|544.8|543.6|0
1599573300000|2020-09-08 13:55:00|545|544|546.6|545.1|546.8|545.3|544.9|544|1
1599573600000|2020-09-08 14:00:00|546.7|545.2|545.7|544.2|547|545.5|544.9|543.4|6
1599573900000|2020-09-08 14:05:00|545.6|544.1|545.9|544.4|546.2|544.7|545.4|543.9|0
1599574200000|2020-09-08 14:10:00|545.8|544.3|546.2|544.7|546.7|545.2|545.7|544.2|0
1599574500000|2020-09-08 14:15:00|546.3|544.8|546.4|544.9|546.9|545.4|545.2|543.7|0
1599574800000|2020-09-08 14:20:00|546.7|545.2|546.9|545.4|547.4|545.9|545.6|544.1|0
1599575100000|2020-09-08 14:25:00|547.2|545.7|546.9|545.4|547.4|545.9|546.4|544.9|0
1599575400000|2020-09-08 14:30:00|547.2|545.7|545.8|544.3|547.2|545.7|545.2|543.7|0
1599575700000|2020-09-08 14:35:00|545.7|544.2|544.4|542.9|545.7|544.2|543.9|542.4|0
1599576000000|2020-09-08 14:40:00|544.3|542.8|543.4|541.9|544.4|542.9|543.4|541.9|0
1599576300000|2020-09-08 14:45:00|543.7|542.2|543.4|541.9|543.9|542.4|543.4|541.9|0
1599576600000|2020-09-08 14:50:00|543.5|542|544.2|542.7|544.4|542.9|543.5|542|0
1599576900000|2020-09-08 14:55:00|543.9|542.4|543.7|542.2|544.2|542.7|543.7|542.2|0
1599577200000|2020-09-08 15:00:00|543.4|541.9|543.2|541.7|544.9|543.4|542.9|541.4|0
1599577500000|2020-09-08 15:05:00|543.4|541.9|544.9|543.4|544.9|543.4|543.2|541.7|0
1599577800000|2020-09-08 15:10:00|545|543.5|544.7|543.2|545.2|543.7|544.7|543.2|0
1599578100000|2020-09-08 15:15:00|544.4|542.9|544.4|542.9|544.7|543.2|543.9|542.4|0
1599578400000|2020-09-08 15:20:00|544.7|543.2|544.7|543.2|544.9|543.4|544.3|542.8|0
1599578700000|2020-09-08 15:25:00|544.4|542.9|544.4|542.9|544.8|543.3|544.2|542.7|0
1599579000000|2020-09-08 15:30:00|544.6|543.1|544.4|542.9|544.6|543.1|544.2|542.7|0
1599579300000|2020-09-08 15:35:00|544.7|543.2|544.2|542.7|544.7|543.2|544.2|542.7|0
1599579600000|2020-09-08 15:40:00|544.4|542.9|544.2|542.7|544.4|542.9|543.9|542.4|0
1599579900000|2020-09-08 15:45:00|544.3|542.8|543.9|542.4|544.4|542.9|543.9|542.4|0
1599580200000|2020-09-08 15:50:00|543.7|542.2|544.4|542.9|544.7|543.2|543.4|541.9|0
1599580500000|2020-09-08 15:55:00|544.2|542.7|544.4|542.9|544.4|542.9|544.2|542.7|0
1599580800000|2020-09-08 16:00:00|544.2|542.7|543.9|542.4|544.2|542.7|543.9|542.4|0
1599581100000|2020-09-08 16:05:00|544|542.5|543.4|541.9|544.2|542.7|543.4|541.9|0
1599581400000|2020-09-08 16:10:00|543.6|542.1|543.4|541.9|543.7|542.2|543.4|541.9|0
1599581700000|2020-09-08 16:15:00|543.6|542.1|543.4|541.9|543.7|542.2|543.2|541.7|0
1599582000000|2020-09-08 16:20:00|543.5|542|543.4|541.9|543.8|542.3|543.4|541.9|0
1599582300000|2020-09-08 16:25:00|543.7|542.2|543.9|542.4|544.2|542.7|543.4|541.9|0
1599582600000|2020-09-08 16:30:00|544|542.5|544.4|542.9|544.4|542.9|543.7|542.2|0
1599582900000|2020-09-08 16:35:00|544.3|542.8|544.4|542.9|544.4|542.9|544.2|542.7|0
1599583200000|2020-09-08 16:40:00|544.2|542.7|544.2|542.7|544.4|542.9|544.2|542.7|0
1599583500000|2020-09-08 16:45:00|544.4|542.9|543.9|542.4|544.4|542.9|543.7|542.2|0
1599583800000|2020-09-08 16:50:00|543.8|542.3|544.9|543.4|545.2|543.7|543.8|542.3|0
1599584100000|2020-09-08 16:55:00|545.1|543.6|544.9|543.4|545.2|543.7|544.7|543.2|0
1599584400000|2020-09-08 17:00:00|544.8|543.3|544.7|543.2|544.9|543.4|544.4|542.9|0
1599584700000|2020-09-08 17:05:00|544.6|543.1|544.9|543.4|544.9|543.4|544.6|543.1|0
1599585000000|2020-09-08 17:10:00|544.8|543.3|544.8|543.3|545.2|543.7|544.7|543.2|0
1599585300000|2020-09-08 17:15:00|544.7|543.2|544.7|543.2|544.9|543.4|544.4|542.9|0
1599585600000|2020-09-08 17:20:00|544.6|543.1|544.4|542.9|544.7|543.2|544.4|542.9|0
1599585900000|2020-09-08 17:25:00|544.2|542.7|544.2|542.7|544.4|542.9|544.2|542.7|0
1599586200000|2020-09-08 17:30:00|544.3|542.8|544.6|543.1|544.7|543.2|544.2|542.7|0
1599586500000|2020-09-08 17:35:00|544.7|543.2|543.8|543.2|544.7|543.2|543.8|543|0
1599586800000|2020-09-08 17:40:00|544.1|543.1|544.2|543.2|544.6|543.5|543.8|543|0
1599587100000|2020-09-08 17:45:00|545|543.5|543.8|543.2|545.2|543.7|543.8|543.1|0
1599587400000|2020-09-08 17:50:00|543.9|543.3|544.4|542.9|544.4|543.3|543.8|542.7|2
1599587700000|2020-09-08 17:55:00|544.3|542.8|544.2|542.7|544.4|542.9|544|542.5|0
1599588000000|2020-09-08 18:00:00|543.9|542.4|543.7|542.2|544.2|542.7|543.4|541.9|0
1599588300000|2020-09-08 18:05:00|543.6|542.1|543.4|541.9|543.7|542.2|543.4|541.9|0
1599588600000|2020-09-08 18:10:00|543.6|542.1|544.4|542.9|544.7|543.2|543.4|541.9|0
1599588900000|2020-09-08 18:15:00|544.3|542.8|544.6|543.1|545.4|543.9|544.3|542.8|0
1599609600000|2020-09-09 00:00:00|543.5|542|543.7|542.2|544.5|543|543.2|541.7|0
1599609900000|2020-09-09 00:05:00|543.9|542.4|543.5|542|543.9|542.4|543.2|541.7|0
1599610200000|2020-09-09 00:10:00|543.2|541.7|544|542.5|544|542.5|543.2|541.7|0
1599610500000|2020-09-09 00:15:00|544.1|542.6|544.2|542.7|544.7|543.2|544.1|542.6|0
1599610800000|2020-09-09 00:20:00|544.4|542.9|544.7|543.2|544.7|543.2|544|542.5|0
1599611100000|2020-09-09 00:25:00|544.5|543|544.5|543|544.7|543.2|544.5|543|0
1599611400000|2020-09-09 00:30:00|544.4|542.9|544|542.5|544.5|543|544|542.5|0
1599611700000|2020-09-09 00:35:00|543.7|542.2|544.2|542.7|544.2|542.7|543.7|542.2|0
1599612000000|2020-09-09 00:40:00|544.1|542.6|544.2|542.7|544.2|542.7|544|542.5|0
1599612300000|2020-09-09 00:45:00|544.6|543.1|544.6|543.1|544.6|543.1|544.5|543|0
1599612600000|2020-09-09 00:50:00|544.5|543|544|542.5|544.7|543.2|544|542.5|0
1599612900000|2020-09-09 00:55:00|544.1|542.6|543.9|542.4|544.1|542.6|543.7|542.2|0
1599613200000|2020-09-09 01:00:00|543.7|542.2|543.5|542|543.7|542.2|543.5|542|0
1599613500000|2020-09-09 01:05:00|543.6|542.1|543.5|542|543.7|542.2|543.5|542|0
1599613800000|2020-09-09 01:10:00|543.4|541.9|543.5|542|543.5|542|543.2|541.7|0
1599614100000|2020-09-09 01:15:00|543.4|541.9|543.5|542|543.5|542|543.4|541.9|0
1599614400000|2020-09-09 01:20:00|543.6|542.1|543.7|542.2|543.9|542.4|543.5|542|0
1599614700000|2020-09-09 01:25:00|543.9|542.4|543.7|542.2|544|542.5|543.7|542.2|0
1599615000000|2020-09-09 01:30:00|543.9|542.4|544.2|542.7|544.2|542.7|543.7|542.2|0
1599615300000|2020-09-09 01:35:00|544.1|542.6|544.2|542.7|544.4|542.9|544|542.5|0
1599615600000|2020-09-09 01:40:00|544.1|542.6|544.2|542.7|544.2|542.7|544|542.5|0
1599615900000|2020-09-09 01:45:00|544.1|542.6|544.2|542.7|544.2|542.7|544.1|542.6|0
1599616200000|2020-09-09 01:50:00|544|542.5|544|542.5|544.1|542.6|544|542.5|0
1599616500000|2020-09-09 01:55:00|544.1|542.6|544.2|542.7|544.2|542.7|544|542.5|0
1599616800000|2020-09-09 02:00:00|544.1|542.6|543.9|542.4|544.1|542.6|543.7|542.2|0
1599617100000|2020-09-09 02:05:00|543.7|542.2|543.7|542.2|544|542.5|543.5|542|0
1599617400000|2020-09-09 02:10:00|543.9|542.4|543.7|542.2|543.9|542.4|543.7|542.2|0
1599617700000|2020-09-09 02:15:00|543.9|542.4|543.7|542.2|543.9|542.4|543.7|542.2|0
1599618000000|2020-09-09 02:20:00|543.5|542|543.5|542|543.7|542.2|543.5|542|0
1599618300000|2020-09-09 02:25:00|543.6|542.1|543.7|542.2|543.7|542.2|543.5|542|0
1599618600000|2020-09-09 02:30:00|543.6|542.1|543.5|542|543.7|542.2|543.5|542|0
1599618900000|2020-09-09 02:35:00|543.6|542.1|543.5|542|543.6|542.1|543.5|542|0
1599619200000|2020-09-09 02:40:00|543.6|542.1|543.6|542.1|543.8|542.3|543.5|542|0
1599619500000|2020-09-09 02:45:00|543.5|542|543.8|542.3|544|542.5|543.5|542|0
1599619800000|2020-09-09 02:50:00|543.9|542.4|543.9|542.4|543.9|542.4|543.8|542.3|0
1599620100000|2020-09-09 02:55:00|544|542.5|544|542.5|544|542.5|544|542.5|0
1599620400000|2020-09-09 03:00:00|543.9|542.4|543.8|542.3|543.9|542.4|543.8|542.3|0
1599620700000|2020-09-09 03:05:00|544|542.5|543.8|542.3|544|542.5|543.8|542.3|0
1599621300000|2020-09-09 03:15:00|543.9|542.4|544|542.5|544|542.5|543.9|542.4|0
1599621600000|2020-09-09 03:20:00|543.9|542.4|544|542.5|544|542.5|543.8|542.3|0
1599621900000|2020-09-09 03:25:00|543.9|542.4|543.9|542.4|544|542.5|543.8|542.3|0
1599622200000|2020-09-09 03:30:00|543.8|542.3|544|542.5|544|542.5|543.8|542.3|0
1599624300000|2020-09-09 04:05:00|544.1|542.6|544|542.5|544.1|542.6|544|542.5|0
1599624600000|2020-09-09 04:10:00|544.1|542.6|544.1|542.6|544.1|542.6|544|542.5|0
1599624900000|2020-09-09 04:15:00|544|542.5|544|542.5|544.1|542.6|544|542.5|0
1599625500000|2020-09-09 04:25:00|544.1|542.6|544.1|542.6|544.3|542.8|544.1|542.6|0
1599625800000|2020-09-09 04:30:00|544|542.5|544.1|542.6|544.3|542.8|544|542.5|0
1599626100000|2020-09-09 04:35:00|544.3|542.8|544|542.5|544.3|542.8|544|542.5|0
1599626700000|2020-09-09 04:45:00|543.9|542.4|543.8|542.3|543.9|542.4|543.8|542.3|0
1599627000000|2020-09-09 04:50:00|543.9|542.4|543.8|542.3|543.9|542.4|543.8|542.3|0
1599627600000|2020-09-09 05:00:00|543.9|542.4|544|542.5|544|542.5|543.9|542.4|0
1599627900000|2020-09-09 05:05:00|544.1|542.6|544.4|542.9|544.4|542.9|544.1|542.6|0
1599628200000|2020-09-09 05:10:00|544.3|542.8|544.4|542.9|544.4|542.9|544.3|542.8|0
1599628500000|2020-09-09 05:15:00|544.3|542.8|544.5|543|544.6|543.1|544.3|542.8|0
1599629100000|2020-09-09 05:25:00|544.3|542.8|544.3|542.8|544.3|542.8|544.3|542.8|0
1599629400000|2020-09-09 05:30:00|544.4|542.9|544.8|543.3|544.8|543.3|544.4|542.9|0
1599629700000|2020-09-09 05:35:00|544.5|543|544.5|543|544.5|543|544.5|543|0
1599630000000|2020-09-09 05:40:00|544.3|542.8|544.3|542.8|544.3|542.8|544.3|542.8|0
1599630300000|2020-09-09 05:45:00|544.1|542.6|544.3|542.8|544.3|542.8|544|542.5|0
1599630600000|2020-09-09 05:50:00|544.4|542.9|544.3|542.8|544.4|542.9|544.1|542.6|0
1599630900000|2020-09-09 05:55:00|544.2|542.7|544.2|542.7|544.2|542.7|544|542.5|0
1599631200000|2020-09-09 06:00:00|544|542.5|544.2|542.7|544.2|542.7|544|542.5|0
1599631500000|2020-09-09 06:05:00|544.3|542.8|544|542.5|544.3|542.8|544|542.5|0
1599631800000|2020-09-09 06:10:00|543.9|542.4|543.8|542.3|544|542.5|543.8|542.3|0
1599632100000|2020-09-09 06:15:00|543.7|542.2|543.5|542|543.8|542.3|543.5|542|0
1599632700000|2020-09-09 06:25:00|543.8|542.3|543.8|542.3|543.8|542.3|543.8|542.3|0
1599633000000|2020-09-09 06:30:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|0
1599633300000|2020-09-09 06:35:00|543.7|542.2|543.5|542|543.7|542.2|543.5|542|1
1599633600000|2020-09-09 06:40:00|543.4|541.9|543|541.5|543.5|542|543|541.5|0
1599633900000|2020-09-09 06:45:00|543.3|541.8|543|541.5|543.3|541.8|543|541.5|0
1599634200000|2020-09-09 06:50:00|542.8|541.3|543|541.5|543|541.5|542.8|541.3|0
1599634500000|2020-09-09 06:55:00|543.3|541.8|543.3|541.8|543.3|541.8|543|541.5|0
1599634800000|2020-09-09 07:00:00|543.4|541.9|543.5|542|543.8|542.3|543.4|541.9|0
1599635100000|2020-09-09 07:05:00|543.7|542.2|543.3|541.8|543.7|542.2|543.3|541.8|0
1599635400000|2020-09-09 07:10:00|543|541.5|543.3|541.8|543.3|541.8|542.8|541.3|0
1599635700000|2020-09-09 07:15:00|543.4|541.9|543.5|542|543.8|542.3|543.4|541.9|0
1599636000000|2020-09-09 07:20:00|543.7|542.2|544|542.5|544.3|542.8|543.7|542.2|0
1599636300000|2020-09-09 07:25:00|544.2|542.7|544.3|542.8|544.4|542.9|544|542.5|0
1599636600000|2020-09-09 07:30:00|544.2|542.7|544|542.5|544.2|542.7|544|542.5|0
1599636900000|2020-09-09 07:35:00|544.2|542.7|544|542.5|544.3|542.8|544|542.5|0
1599637200000|2020-09-09 07:40:00|544.1|542.6|544.8|543.3|544.8|543.3|544|542.5|0
1599637500000|2020-09-09 07:45:00|544.7|543.2|545|543.5|545.3|543.8|544.7|543.2|0
1599637800000|2020-09-09 07:50:00|545.2|543.7|545|543.5|545.3|543.8|545|543.5|0
1599638100000|2020-09-09 07:55:00|545.2|543.7|545.1|543.6|545.3|543.8|544.8|543.3|0
1599638400000|2020-09-09 08:00:00|545.3|543.8|545.3|543.8|545.3|543.8|545.3|543.8|0
1599638700000|2020-09-09 08:05:00|545.1|543.6|545.3|543.8|545.3|543.8|545.1|543.6|0
1599639000000|2020-09-09 08:10:00|545.6|544.1|545.3|543.8|545.6|544.1|545.3|543.8|0
1599639300000|2020-09-09 08:15:00|545.4|543.9|545.1|543.6|545.4|543.9|545.1|543.6|0
1599639600000|2020-09-09 08:20:00|545.3|543.8|545.2|543.7|545.3|543.8|545.1|543.6|0
1599639900000|2020-09-09 08:25:00|545.1|543.6|545.3|543.8|545.6|544.1|545.1|543.6|0
1599640200000|2020-09-09 08:30:00|545.6|544.1|543.8|542.3|545.6|544.1|543.6|542.1|0
1599640500000|2020-09-09 08:35:00|543.6|542.1|543.6|542.1|543.8|542.3|543.3|541.8|0
1599640800000|2020-09-09 08:40:00|543.3|541.8|542.7|541.2|543.3|541.8|542.6|541.1|0
1599641100000|2020-09-09 08:45:00|542.6|541.1|542.6|541.1|542.8|541.3|542.6|541.1|0
1599641400000|2020-09-09 08:50:00|542.7|541.2|542.9|541.4|543.1|541.6|542.6|541.1|0
1599641700000|2020-09-09 08:55:00|543.1|541.6|542.8|541.3|543.1|541.6|542.8|541.3|0
1599642000000|2020-09-09 09:00:00|542.9|541.4|542.8|541.3|543.1|541.6|542.8|541.3|0
1599642300000|2020-09-09 09:05:00|542.7|541.2|542.7|541.2|542.8|541.3|542.6|541.1|0
1599642600000|2020-09-09 09:10:00|542.8|541.3|541.6|540.1|542.8|541.3|541.6|540.1|0
1599642900000|2020-09-09 09:15:00|541.8|540.3|541.6|540.1|541.8|540.3|541.6|540.1|0
1599643200000|2020-09-09 09:20:00|541.8|540.3|541.8|540.3|541.8|540.3|541.6|540.1|0
1599643500000|2020-09-09 09:25:00|541.7|540.2|541.8|540.3|541.8|540.3|541.6|540.1|0
1599643800000|2020-09-09 09:30:00|541.7|540.2|541.8|540.3|541.8|540.3|541.7|540.2|0
1599644100000|2020-09-09 09:35:00|542.1|540.6|542.1|540.6|542.1|540.6|542.1|540.6|0
1599644400000|2020-09-09 09:40:00|541.8|540.3|541.8|540.3|541.9|540.4|541.6|540.1|0
1599644700000|2020-09-09 09:45:00|542.1|540.6|541.8|540.3|542.1|540.6|541.6|540.1|0
1599645000000|2020-09-09 09:50:00|541.7|540.2|541.7|540.2|541.8|540.3|541.6|540.1|0
1599645300000|2020-09-09 09:55:00|541.8|540.3|541.8|540.3|541.8|540.3|541.6|540.1|0
1599645600000|2020-09-09 10:00:00|541.7|540.2|541.8|540.3|541.8|540.3|541.7|540.2|0
1599645900000|2020-09-09 10:05:00|541.9|540.4|542.1|540.6|542.1|540.6|541.8|540.3|0
1599646200000|2020-09-09 10:10:00|542.2|540.7|542.1|540.6|542.3|540.8|542.1|540.6|0
1599647100000|2020-09-09 10:25:00|541.9|540.4|542.1|540.6|542.1|540.6|541.8|540.3|0
1599647400000|2020-09-09 10:30:00|541.9|540.4|542.6|541.1|542.6|541.1|541.9|540.4|0
1599647700000|2020-09-09 10:35:00|542.8|541.3|542.8|541.3|542.8|541.3|542.8|541.3|0
1599648000000|2020-09-09 10:40:00|542.7|541.2|542.8|541.3|542.8|541.3|542.6|541.1|0
1599648300000|2020-09-09 10:45:00|542.9|541.4|543.1|541.6|543.1|541.6|542.8|541.3|0
1599648600000|2020-09-09 10:50:00|543.2|541.7|543.6|542.1|543.6|542.1|543.1|541.6|0
1599648900000|2020-09-09 10:55:00|543.8|542.3|543.6|542.1|543.8|542.3|543.6|542.1|0
1599649500000|2020-09-09 11:05:00|543.4|541.9|543.3|541.8|543.4|541.9|542.8|541.3|0
1599649800000|2020-09-09 11:10:00|543.6|542.1|543.3|541.8|543.6|542.1|543.3|541.8|0
1599650700000|2020-09-09 11:25:00|543.1|541.6|542.8|541.3|543.1|541.6|542.3|540.8|0
1599651000000|2020-09-09 11:30:00|542.6|541.1|542.6|541.1|542.6|541.1|542.6|541.1|0
1599651300000|2020-09-09 11:35:00|542.3|540.8|542.6|541.1|542.6|541.1|542.3|540.8|0
1599651600000|2020-09-09 11:40:00|542.3|540.8|542.3|540.8|542.5|541|542.3|540.8|0
1599651900000|2020-09-09 11:45:00|542.6|541.1|542.5|541|542.6|541.1|542.3|540.8|0
1599652200000|2020-09-09 11:50:00|542.6|541.1|542.8|541.3|542.8|541.3|542.3|540.8|0
1599652500000|2020-09-09 11:55:00|543.1|541.6|543|541.5|543.1|541.6|542.8|541.3|0
1599652800000|2020-09-09 12:00:00|543.1|541.6|543.5|542|543.5|542|542.8|541.3|0
1599653100000|2020-09-09 12:05:00|543.3|541.8|543.3|541.8|543.6|542.1|543.1|541.6|0
1599653400000|2020-09-09 12:10:00|543.5|542|543.1|541.6|543.5|542|543.1|541.6|0
1599653700000|2020-09-09 12:15:00|543.2|541.7|543.1|541.6|543.3|541.8|542.8|541.3|0
1599654000000|2020-09-09 12:20:00|543|541.5|542.8|541.3|543.1|541.6|542.6|541.1|0
1599654300000|2020-09-09 12:25:00|542.7|541.2|542.8|541.3|543.2|541.7|542.6|541.1|0
1599654600000|2020-09-09 12:30:00|543.1|541.6|542.8|541.3|543.1|541.6|542.8|541.3|0
1599654900000|2020-09-09 12:35:00|543|541.5|542.8|541.3|543.1|541.6|542.1|540.6|0
1599655200000|2020-09-09 12:40:00|542.9|541.4|544.6|543.1|544.6|543.1|542.8|541.3|0
1599658200000|2020-09-09 13:30:00|544.8|543.3|546.6|545.1|546.8|545.3|544.1|542.6|0
1599658500000|2020-09-09 13:35:00|546.7|545.2|546.6|545.1|547.8|546.3|546.3|544.8|0
1599658800000|2020-09-09 13:40:00|546.3|544.8|546.1|544.6|547|545.5|545.6|544.1|1
1599659100000|2020-09-09 13:45:00|546.6|545.1|545.6|544.1|546.6|545.1|545.3|543.8|0
1599659400000|2020-09-09 13:50:00|545.7|544.2|547.8|546.3|547.8|546.3|545.3|543.8|0
1599659700000|2020-09-09 13:55:00|547.9|546.4|548.6|547.1|548.8|547.3|547.8|546.3|0
1599660000000|2020-09-09 14:00:00|548.5|547|547.5|546|549.3|547.8|547.5|546|0
1599660300000|2020-09-09 14:05:00|547.3|545.8|546.8|545.3|547.8|546.3|546.6|545.1|0
1599660600000|2020-09-09 14:10:00|546.6|545.1|546.6|545.1|547.5|546|546.1|544.6|0
1599660900000|2020-09-09 14:15:00|546.8|545.3|546.8|545.3|546.8|545.3|546.3|544.8|0
1599661200000|2020-09-09 14:20:00|547.1|545.6|548.1|546.6|548.6|547.1|547.1|545.6|0
1599661500000|2020-09-09 14:25:00|548.3|546.8|548.6|547.1|549.1|547.6|548.1|546.6|0
1599661800000|2020-09-09 14:30:00|548.5|547|547.3|545.8|548.6|547.1|547.1|545.6|0
1599662100000|2020-09-09 14:35:00|547.4|545.9|547.8|546.3|548.3|546.8|547.4|545.9|0
1599662400000|2020-09-09 14:40:00|547.9|546.4|547.5|546|548.1|546.6|547.1|545.6|0
1599662700000|2020-09-09 14:45:00|547.4|545.9|547.6|546.1|547.9|546.4|547.1|545.6|0
1599663000000|2020-09-09 14:50:00|547.4|545.9|547.4|545.9|548.1|546.6|547.1|545.6|0
1599663300000|2020-09-09 14:55:00|547.1|545.6|546.9|545.4|547.1|545.6|546.4|544.9|0
1599663600000|2020-09-09 15:00:00|547.1|545.6|546.4|544.9|547.1|545.6|546.4|544.9|0
1599663900000|2020-09-09 15:05:00|546.5|545|546.1|544.6|546.9|545.4|546.1|544.6|0
1599664200000|2020-09-09 15:10:00|546.2|544.7|545.6|544.1|546.4|544.9|545.4|543.9|0
1599664500000|2020-09-09 15:15:00|545.5|544|544.7|543.2|545.6|544.1|544.6|543.1|0
1599664800000|2020-09-09 15:20:00|544.9|543.4|545.9|544.4|546|544.5|544.6|543.1|0
1599665100000|2020-09-09 15:25:00|545.7|544.2|545.9|544.4|546.4|544.9|545.6|544.1|0
1599665400000|2020-09-09 15:30:00|546|544.5|546.4|544.9|546.6|545.1|545.9|544.4|0
1599665700000|2020-09-09 15:35:00|546.3|544.8|546.1|544.6|546.4|544.9|545.9|544.4|0
1599666000000|2020-09-09 15:40:00|546|544.5|546.1|544.6|546.1|544.6|545.6|544.1|0
1599666300000|2020-09-09 15:45:00|546|544.5|546.4|544.9|546.4|544.9|545.5|544.4|10
1599666600000|2020-09-09 15:50:00|546.2|544.7|546.2|544.7|546.4|544.9|546.1|544.6|0
1599666900000|2020-09-09 15:55:00|546.4|544.9|547.1|545.6|547.1|545.6|546.2|544.7|3
1599667200000|2020-09-09 16:00:00|546.9|545.4|546.6|545.1|546.9|545.4|546.6|545.1|0
1599667500000|2020-09-09 16:05:00|546.5|545|546.4|544.9|546.6|545.1|546.1|544.6|0
1599667800000|2020-09-09 16:10:00|546.1|544.6|545.9|544.4|546.3|544.8|545.9|544.4|0
1599668100000|2020-09-09 16:15:00|545.6|544.1|545.4|543.9|545.9|544.4|545.1|543.6|0
1599668400000|2020-09-09 16:20:00|545.6|544.1|545.1|543.6|545.6|544.1|545.1|543.6|0
1599668700000|2020-09-09 16:25:00|545.3|543.8|545.1|543.6|545.4|543.9|544.9|543.4|0
1599669000000|2020-09-09 16:30:00|545|543.5|544.5|543.9|545.1|543.9|544.5|543.2|0
1599669300000|2020-09-09 16:35:00|545|544|545.7|544.2|545.7|544.2|544.5|543.4|1
1599669600000|2020-09-09 16:40:00|545.6|544.1|545.7|544.7|546.2|545|545.2|543.9|1
1599669900000|2020-09-09 16:45:00|545.8|544.3|545.2|544.2|546|544.7|545.2|544.1|0
1599670200000|2020-09-09 16:50:00|545.4|543.9|546|544.5|546.2|544.7|545.4|543.9|0
1599670500000|2020-09-09 16:55:00|545.5|544.4|545.5|544.5|546|544.7|545|544.2|0
1599670800000|2020-09-09 17:00:00|545.8|544.3|545.5|544.5|546|544.7|545.5|544.2|1
1599671100000|2020-09-09 17:05:00|545.7|544.2|545.5|544.5|546|544.5|545|544.2|1
1599671400000|2020-09-09 17:10:00|545.7|544.7|546|544.5|546|544.7|545.5|544.3|0
1599671700000|2020-09-09 17:15:00|545.5|544.2|546|544.5|546.4|544.9|545.5|544.2|1
1599672000000|2020-09-09 17:20:00|546.1|544.6|546|544.5|546.2|544.7|546|544.5|0
1599672300000|2020-09-09 17:25:00|546.1|544.6|545.2|543.7|546.2|544.7|544.8|543.7|1
1599672600000|2020-09-09 17:30:00|545.3|543.8|545.5|544|545.7|544.2|545.3|543.8|0
1599672900000|2020-09-09 17:35:00|545.7|544.2|545.7|544.2|545.7|544.2|545.4|543.9|0
1599673200000|2020-09-09 17:40:00|545.6|544.1|545.4|543.9|546.2|544.7|545.4|543.9|0
1599673500000|2020-09-09 17:45:00|545.2|543.7|545.5|544|545.7|544.2|545.2|543.7|0
1599673800000|2020-09-09 17:50:00|545.4|543.9|545.8|544.3|545.9|544.4|545.4|543.9|0
1599674100000|2020-09-09 17:55:00|545.9|544.4|545.9|544.4|546.2|544.9|545.3|544.2|10
1599674400000|2020-09-09 18:00:00|545.8|544.3|546.2|544.7|546.2|544.7|545.4|543.9|0
1599674700000|2020-09-09 18:05:00|546.1|544.6|544.8|543.3|546.1|544.6|544.7|543.2|0
1599675000000|2020-09-09 18:10:00|544.7|543.2|543|542.4|544.9|543.4|542.8|542.2|0
1599675300000|2020-09-09 18:15:00|542.9|542.3|543.5|542.5|544|542.7|542.8|542.2|0
1599696000000|2020-09-10 00:00:00|543.2|541.7|545.1|543.6|545.1|543.6|542.8|541.3|0
1599696300000|2020-09-10 00:05:00|545.2|543.7|545.3|543.8|545.3|543.8|545.2|543.7|0
1599696600000|2020-09-10 00:10:00|545.6|544.1|545.6|544.1|545.6|544.1|545.4|543.9|0
1599696900000|2020-09-10 00:15:00|545.4|543.9|545.3|543.8|545.5|544|545.3|543.8|0
1599697200000|2020-09-10 00:20:00|545.4|543.9|545.3|543.8|545.6|544.1|545.3|543.8|0
1599697500000|2020-09-10 00:25:00|545.6|544.1|545.4|543.9|545.6|544.1|545.3|543.8|0
1599697800000|2020-09-10 00:30:00|545.3|543.8|545.3|543.8|545.3|543.8|545.3|543.8|0
1599698100000|2020-09-10 00:35:00|545.2|543.7|545.1|543.6|545.2|543.7|545.1|543.6|0
1599698400000|2020-09-10 00:40:00|545.3|543.8|545.1|543.6|545.3|543.8|545.1|543.6|0
1599698700000|2020-09-10 00:45:00|545.3|543.8|545.2|543.7|545.3|543.8|545.1|543.6|0
1599699000000|2020-09-10 00:50:00|545.3|543.8|545.1|543.6|545.3|543.8|545.1|543.6|0
1599699300000|2020-09-10 00:55:00|545.2|543.7|545.1|543.6|545.3|543.8|545.1|543.6|0
1599699900000|2020-09-10 01:05:00|545.2|543.7|545.1|543.6|545.3|543.8|545.1|543.6|0
1599700200000|2020-09-10 01:10:00|545.2|543.7|545.3|543.8|545.3|543.8|545.2|543.7|0
1599700500000|2020-09-10 01:15:00|545.1|543.6|545.1|543.6|545.1|543.6|544.8|543.3|0
1599700800000|2020-09-10 01:20:00|545.3|543.8|545.3|543.8|545.3|543.8|545.1|543.6|0
1599701100000|2020-09-10 01:25:00|545.4|543.9|545.6|544.1|545.6|544.1|545.4|543.9|0
1599701400000|2020-09-10 01:30:00|545.3|543.8|545.2|543.7|545.6|544.1|545.1|543.6|0
1599701700000|2020-09-10 01:35:00|545.1|543.6|545.2|543.7|545.2|543.7|545.1|543.6|0
1599702000000|2020-09-10 01:40:00|545.3|543.8|545.1|543.6|545.3|543.8|545.1|543.6|0
1599702300000|2020-09-10 01:45:00|545.3|543.8|545.3|543.8|545.3|543.8|545.3|543.8|0
1599702600000|2020-09-10 01:50:00|545.1|543.6|545.1|543.6|545.1|543.6|545.1|543.6|0
1599703200000|2020-09-10 02:00:00|545.3|543.8|545.4|543.9|545.4|543.9|545.3|543.8|0
1599703500000|2020-09-10 02:05:00|545.1|543.6|545.1|543.6|545.1|543.6|545.1|543.6|0
1599704400000|2020-09-10 02:20:00|544.9|543.4|545|543.5|545.1|543.6|544.9|543.4|0
1599704700000|2020-09-10 02:25:00|544.9|543.4|544.9|543.4|544.9|543.4|544.9|543.4|0
1599705000000|2020-09-10 02:30:00|545|543.5|545|543.5|545.1|543.6|545|543.5|0
1599705300000|2020-09-10 02:35:00|544.9|543.4|545.1|543.6|545.1|543.6|544.9|543.4|0
1599705600000|2020-09-10 02:40:00|545|543.5|545|543.5|545|543.5|545|543.5|0
1599705900000|2020-09-10 02:45:00|544.9|543.4|545.1|543.6|545.1|543.6|544.9|543.4|0
1599706200000|2020-09-10 02:50:00|545.2|543.7|545.3|543.8|545.3|543.8|545.2|543.7|0
1599706500000|2020-09-10 02:55:00|545.5|544|545.5|544|545.6|544.1|545.3|543.8|0
1599706800000|2020-09-10 03:00:00|545.3|543.8|545.3|543.8|545.5|544|545.3|543.8|0
1599707100000|2020-09-10 03:05:00|545.4|543.9|545.4|543.9|545.4|543.9|545.3|543.8|0
1599707400000|2020-09-10 03:10:00|545.3|543.8|545.6|544.1|545.6|544.1|545.3|543.8|0
1599708000000|2020-09-10 03:20:00|545.7|544.2|546.1|544.6|546.1|544.6|545.6|544.1|0
1599708300000|2020-09-10 03:25:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599708600000|2020-09-10 03:30:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599708900000|2020-09-10 03:35:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599709200000|2020-09-10 03:40:00|546.2|544.7|546.2|544.7|546.2|544.7|546.1|544.6|0
1599709500000|2020-09-10 03:45:00|546.3|544.8|546.2|544.7|546.3|544.8|546.2|544.7|0
1599709800000|2020-09-10 03:50:00|546.3|544.8|546.2|544.7|546.3|544.8|546.2|544.7|0
1599710100000|2020-09-10 03:55:00|546.1|544.6|546.2|544.7|546.2|544.7|546.1|544.6|0
1599710400000|2020-09-10 04:00:00|546.1|544.6|546.3|544.8|546.3|544.8|546.1|544.6|0
1599711000000|2020-09-10 04:10:00|546.1|544.6|546.3|544.8|546.3|544.8|546.1|544.6|0
1599711300000|2020-09-10 04:15:00|546.1|544.6|546.1|544.6|546.1|544.6|546.1|544.6|0
1599712200000|2020-09-10 04:30:00|545.8|544.3|546|544.5|546.1|544.6|545.8|544.3|0
1599712500000|2020-09-10 04:35:00|545.8|544.3|545.8|544.3|545.8|544.3|545.8|544.3|0
1599713100000|2020-09-10 04:45:00|545.7|544.2|545.8|544.3|545.8|544.3|545.7|544.2|0
1599713400000|2020-09-10 04:50:00|546|544.5|546|544.5|546|544.5|545.8|544.3|0
1599713700000|2020-09-10 04:55:00|545.8|544.3|545.8|544.3|545.8|544.3|545.8|544.3|0
1599714000000|2020-09-10 05:00:00|546|544.5|546.3|544.8|546.3|544.8|546|544.5|0
1599714300000|2020-09-10 05:05:00|546.1|544.6|546.2|544.7|546.2|544.7|546.1|544.6|0
1599714600000|2020-09-10 05:10:00|546.6|545.1|546.6|545.1|546.6|545.1|546.3|544.8|0
1599714900000|2020-09-10 05:15:00|546.7|545.2|546.6|545.1|546.8|545.3|546.6|545.1|0
1599715200000|2020-09-10 05:20:00|546.7|545.2|546.7|545.2|546.7|545.2|546.6|545.1|0
1599715800000|2020-09-10 05:30:00|546.6|545.1|546.6|545.1|546.8|545.3|546.6|545.1|0
1599716100000|2020-09-10 05:35:00|546.7|545.2|546.7|545.2|546.8|545.3|546.6|545.1|0
1599716400000|2020-09-10 05:40:00|546.6|545.1|546.6|545.1|546.7|545.2|546.6|545.1|0
1599717000000|2020-09-10 05:50:00|546.8|545.3|546.8|545.3|546.8|545.3|546.6|545.1|0
1599717300000|2020-09-10 05:55:00|546.7|545.2|546.8|545.3|546.8|545.3|546.6|545.1|0
1599717600000|2020-09-10 06:00:00|546.6|545.1|546.3|544.8|546.7|545.2|546.3|544.8|0
1599717900000|2020-09-10 06:05:00|546.1|544.6|546.2|544.7|546.3|544.8|546.1|544.6|0
1599718200000|2020-09-10 06:10:00|546.3|544.8|546.3|544.8|546.3|544.8|545.7|544.2|0
1599718500000|2020-09-10 06:15:00|546.5|545|546.6|545.1|546.6|545.1|546.3|544.8|0
1599718800000|2020-09-10 06:20:00|546.7|545.2|546.6|545.1|546.8|545.3|546.6|545.1|0
1599719400000|2020-09-10 06:30:00|546.5|545|546.3|544.8|546.6|545.1|546.1|544.6|0
1599719700000|2020-09-10 06:35:00|546.1|544.6|545.9|544.4|546.2|544.7|545.9|544.4|0
1599720000000|2020-09-10 06:40:00|545.6|544.1|545.9|544.4|545.9|544.4|545.6|544.1|0
1599720300000|2020-09-10 06:45:00|545.7|544.2|545.6|544.1|545.9|544.4|545.6|544.1|0
1599720600000|2020-09-10 06:50:00|545.4|543.9|545.9|544.4|545.9|544.4|545.4|543.9|0
1599720900000|2020-09-10 06:55:00|545.6|544.1|545.9|544.4|545.9|544.4|545.6|544.1|0
1599721200000|2020-09-10 07:00:00|545.6|544.1|546.2|544.7|546.2|544.7|545.6|544.1|0
1599721500000|2020-09-10 07:05:00|546.1|544.6|546.3|544.8|546.6|545.1|546.1|544.6|0
1599721800000|2020-09-10 07:10:00|546.5|545|546.5|545|546.5|545|546.3|544.8|0
1599722100000|2020-09-10 07:15:00|546.3|544.8|546.7|545.2|546.8|545.3|546.3|544.8|0
1599722400000|2020-09-10 07:20:00|546.6|545.1|547.8|546.3|548.1|546.6|546.6|545.1|0
1599722700000|2020-09-10 07:25:00|548.1|546.6|547.8|546.3|548.1|546.6|547.8|546.3|0
1599723000000|2020-09-10 07:30:00|547.7|546.2|547.6|546.1|547.7|546.2|547.3|545.8|0
1599723300000|2020-09-10 07:35:00|548.1|546.6|547.7|546.2|548.1|546.6|547.7|546.2|0
1599723600000|2020-09-10 07:40:00|547.8|546.3|547.3|545.8|547.8|546.3|547.3|545.8|0
1599724200000|2020-09-10 07:50:00|547.1|545.6|546.6|545.1|547.3|545.8|546.6|545.1|0
1599724500000|2020-09-10 07:55:00|546.7|545.2|546.6|545.1|546.7|545.2|546.6|545.1|0
1599724800000|2020-09-10 08:00:00|546.8|545.3|546.8|545.3|546.8|545.3|546.6|545.1|0
1599725100000|2020-09-10 08:05:00|546.6|545.1|546.1|544.6|546.6|545.1|546.1|544.6|0
1599725400000|2020-09-10 08:10:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599725700000|2020-09-10 08:15:00|546.2|544.7|546.6|545.1|546.6|545.1|546.2|544.7|0
1599726000000|2020-09-10 08:20:00|546.3|544.8|546.3|544.8|546.5|545|546.1|544.6|0
1599726300000|2020-09-10 08:25:00|546.1|544.6|546.3|544.8|546.3|544.8|546.1|544.6|0
1599726600000|2020-09-10 08:30:00|546.5|545|546.1|544.6|546.5|545|546.1|544.6|0
1599726900000|2020-09-10 08:35:00|546.2|544.7|546.6|545.1|546.6|545.1|546.1|544.6|0
1599727200000|2020-09-10 08:40:00|546.8|545.3|546.8|545.3|547.1|545.6|546.7|545.2|0
1599727500000|2020-09-10 08:45:00|547.1|545.6|547.1|545.6|547.1|545.6|546.8|545.3|0
1599728100000|2020-09-10 08:55:00|547|545.5|546.8|545.3|547.1|545.6|546.8|545.3|0
1599728400000|2020-09-10 09:00:00|547|545.5|547.1|545.6|547.1|545.6|546.8|545.3|0
1599728700000|2020-09-10 09:05:00|547.2|545.7|547.8|546.3|547.8|546.3|547.2|545.7|0
1599729000000|2020-09-10 09:10:00|547.7|546.2|547.6|546.1|547.7|546.2|547.6|546.1|0
1599729300000|2020-09-10 09:15:00|547.3|545.8|547.3|545.8|547.3|545.8|547.1|545.6|0
1599729600000|2020-09-10 09:20:00|547.1|545.6|547.3|545.8|547.3|545.8|547.1|545.6|0
1599729900000|2020-09-10 09:25:00|547.1|545.6|547.3|545.8|547.3|545.8|547.1|545.6|0
1599730200000|2020-09-10 09:30:00|547.1|545.6|547.6|546.1|547.7|546.2|547.1|545.6|0
1599730500000|2020-09-10 09:35:00|547.3|545.8|547.3|545.8|547.5|546|547.1|545.6|0
1599730800000|2020-09-10 09:40:00|547.2|545.7|547.1|545.6|547.2|545.7|546.8|545.3|0
1599731100000|2020-09-10 09:45:00|547.3|545.8|547.8|546.3|547.8|546.3|547.3|545.8|0
1599731400000|2020-09-10 09:50:00|547.7|546.2|548.1|546.6|548.1|546.6|547.6|546.1|0
1599731700000|2020-09-10 09:55:00|548.2|546.7|548.3|546.8|548.6|547.1|548.1|546.6|0
1599732000000|2020-09-10 10:00:00|548.5|547|548.2|546.7|548.5|547|548.1|546.6|0
1599732300000|2020-09-10 10:05:00|548.1|546.6|548.1|546.6|548.3|546.8|548.1|546.6|0
1599732600000|2020-09-10 10:10:00|548.2|546.7|548.1|546.6|548.5|547|548.1|546.6|0
1599732900000|2020-09-10 10:15:00|548.2|546.7|547.8|546.3|548.2|546.7|547.8|546.3|0
1599733200000|2020-09-10 10:20:00|548|546.5|548|546.5|548.1|546.6|547.8|546.3|0
1599733500000|2020-09-10 10:25:00|548.1|546.6|548.1|546.6|548.3|546.8|548.1|546.6|0
1599733800000|2020-09-10 10:30:00|548|546.5|547.8|546.3|548|546.5|547.8|546.3|0
1599734100000|2020-09-10 10:35:00|547.6|546.1|547.6|546.1|547.7|546.2|547.3|545.8|0
1599734400000|2020-09-10 10:40:00|547.7|546.2|547.8|546.3|547.8|546.3|547.7|546.2|0
1599734700000|2020-09-10 10:45:00|548.1|546.6|547.8|546.3|548.1|546.6|547.8|546.3|0
1599735000000|2020-09-10 10:50:00|548.1|546.6|548|546.5|548.3|546.8|547.8|546.3|0
1599735300000|2020-09-10 10:55:00|547.8|546.3|548.2|546.7|548.3|546.8|547.8|546.3|0
1599735600000|2020-09-10 11:00:00|548.3|546.8|548.3|546.8|548.3|546.8|548.3|546.8|0
1599735900000|2020-09-10 11:05:00|548.2|546.7|548.3|546.8|548.3|546.8|548.1|546.6|0
1599736200000|2020-09-10 11:10:00|548.4|546.9|548.3|546.8|548.5|547|548.3|546.8|0
1599736800000|2020-09-10 11:20:00|548.4|546.9|547.6|546.1|548.6|547.1|547.6|546.1|0
1599737100000|2020-09-10 11:25:00|547.8|546.3|548.1|546.6|548.2|546.7|547.7|546.2|0
1599737400000|2020-09-10 11:30:00|548|546.5|548.2|546.7|548.3|546.8|547.8|546.3|0
1599737700000|2020-09-10 11:35:00|548.1|546.6|548.1|546.6|548.6|547.1|548.1|546.6|0
1599738000000|2020-09-10 11:40:00|548.2|546.7|548.3|546.8|548.6|547.1|548.2|546.7|0
1599738300000|2020-09-10 11:45:00|548.4|546.9|548.6|547.1|548.8|547.3|548.3|546.8|0
1599738600000|2020-09-10 11:50:00|548.7|547.2|549.1|547.6|549.1|547.6|548.3|546.8|0
1599738900000|2020-09-10 11:55:00|549.6|548.1|550.6|549.1|551.2|549.7|549.6|548.1|0
1599739200000|2020-09-10 12:00:00|550.3|548.8|550.1|548.6|550.6|549.1|549.8|548.3|0
1599739500000|2020-09-10 12:05:00|550.2|548.7|550.1|548.6|550.3|548.8|549.8|548.3|0
1599739800000|2020-09-10 12:10:00|549.8|548.3|549.9|548.4|550.1|548.6|549.6|548.1|0
1599740100000|2020-09-10 12:15:00|550.1|548.6|549.3|547.8|550.1|548.6|549.3|547.8|0
1599740400000|2020-09-10 12:20:00|549.8|548.3|549.6|548.1|550.1|548.6|549.6|548.1|0
1599740700000|2020-09-10 12:25:00|549.8|548.3|549.7|548.2|549.8|548.3|549.6|548.1|0
1599741000000|2020-09-10 12:30:00|549.6|548.1|549.8|548.3|550.1|548.6|549.6|548.1|0
1599741300000|2020-09-10 12:35:00|549.6|548.1|549.3|547.8|549.8|548.3|549.3|547.8|0
1599741600000|2020-09-10 12:40:00|549.5|548|550.3|548.8|550.3|548.8|549.5|548|0
1599744600000|2020-09-10 13:30:00|549.8|548.3|553.3|551.8|554.6|553.1|549.6|548.1|0
1599744900000|2020-09-10 13:35:00|553.6|552.1|552.1|550.6|554.1|552.6|551.7|550.2|1
1599745200000|2020-09-10 13:40:00|552.3|550.8|552.1|550.6|552.9|551.4|551.9|550.4|0
1599745500000|2020-09-10 13:45:00|552|550.5|552.8|551.3|552.9|551.4|551.9|550.4|0
1599745800000|2020-09-10 13:50:00|552.6|551.1|554.1|552.6|554.4|552.9|552.6|551.1|0
1599746100000|2020-09-10 13:55:00|554.3|552.8|552.9|551.4|554.4|552.9|552.8|551.3|0
1599746400000|2020-09-10 14:00:00|553.1|551.6|552.1|550.6|553.4|551.9|552.1|550.6|0
1599746700000|2020-09-10 14:05:00|552.3|550.8|553.1|551.6|553.1|551.6|552.1|550.6|0
1599747000000|2020-09-10 14:10:00|553.3|551.8|553.9|552.4|554.1|552.6|553.3|551.8|0
1599747300000|2020-09-10 14:15:00|553.6|552.1|553.9|552.4|554.4|552.9|553.6|552.1|0
1599747600000|2020-09-10 14:20:00|554|552.5|554.1|552.6|554.6|553.1|554|552.5|0
1599747900000|2020-09-10 14:25:00|554.2|552.7|554.4|552.9|554.7|553.2|553.9|552.4|0
1599748200000|2020-09-10 14:30:00|554.5|553|556.4|554.9|556.9|555.4|554.5|553|0
1599748500000|2020-09-10 14:35:00|556.7|555.2|556.2|554.7|556.9|555.4|555.9|554.4|0
1599748800000|2020-09-10 14:40:00|556.3|554.8|555.9|554.4|556.9|555.4|555.7|554.2|0
1599749100000|2020-09-10 14:45:00|555.7|554.2|555.4|553.9|556.4|554.9|554.9|553.4|0
1599749400000|2020-09-10 14:50:00|555.2|553.7|555.4|553.9|555.8|554.3|555.2|553.7|0
1599749700000|2020-09-10 14:55:00|555.7|554.2|554.1|552.6|555.7|554.2|553.9|552.4|0
1599750000000|2020-09-10 15:00:00|554.2|552.7|554.7|553.2|555.7|554.2|554|552.5|1
1599750300000|2020-09-10 15:05:00|554.9|553.4|553.7|552.2|555.2|553.7|553.4|551.9|0
1599750600000|2020-09-10 15:10:00|553.8|552.3|554.4|552.9|554.9|553.4|553.8|552.3|0
1599750900000|2020-09-10 15:15:00|554.2|552.7|553.7|552.2|554.7|553.2|553.4|551.9|0
1599751200000|2020-09-10 15:20:00|553.8|552.3|553.7|552.2|554.2|552.7|553.4|551.9|0
1599751500000|2020-09-10 15:25:00|553.6|552.1|553.7|552.2|553.9|552.4|553.4|551.9|0
1599751800000|2020-09-10 15:30:00|553.6|552.1|552.2|550.7|553.7|552.2|551.9|550.4|0
1599752100000|2020-09-10 15:35:00|552|550.5|552.7|551.2|553.1|551.6|551.9|550.4|0
1599752400000|2020-09-10 15:40:00|552.9|551.4|553|551.5|554.2|552.7|552.6|551.1|3
1599752700000|2020-09-10 15:45:00|553.1|551.6|552.7|551.2|553.5|552|552.7|551.2|0
1599753000000|2020-09-10 15:50:00|552.8|551.3|553|551.5|554|552.5|552.8|551.3|0
1599753300000|2020-09-10 15:55:00|553.1|551.6|552.3|550.8|553.2|551.7|552.2|550.7|0
1599753600000|2020-09-10 16:00:00|552.2|550.7|551.2|549.7|552.5|551|551.2|549.7|0
1599753900000|2020-09-10 16:05:00|551.4|549.9|549.7|548.2|551.5|550|549.7|548.2|0
1599754200000|2020-09-10 16:10:00|550|548.5|550|548.5|550.2|548.7|549.7|548.2|0
1599754500000|2020-09-10 16:15:00|549.8|548.3|550|548.5|550.5|549|549.7|548.2|0
1599754800000|2020-09-10 16:20:00|550.2|548.7|549.2|547.7|550.2|548.7|548.7|547.2|0
1599755100000|2020-09-10 16:25:00|549|547.5|548|546.5|549|547.5|548|546.5|0
1599755400000|2020-09-10 16:30:00|548.2|546.7|549.2|547.7|550.1|548.6|548.2|546.7|0
1599755700000|2020-09-10 16:35:00|549.1|547.6|550|548.5|550|548.5|549|547.5|0
1599756000000|2020-09-10 16:40:00|549.8|548.3|549|547.5|550|548.5|548.7|547.2|0
1599756300000|2020-09-10 16:45:00|549.2|547.7|548.7|547.2|549.2|547.7|548.2|546.7|0
1599756600000|2020-09-10 16:50:00|548.6|547.1|549.2|547.7|549.7|548.2|548.3|546.8|0
1599756900000|2020-09-10 16:55:00|549.5|548|549.8|548.3|549.9|548.4|549.5|548|0
1599757200000|2020-09-10 17:00:00|550|548.5|549.5|548|550.2|548.7|549.3|547.8|0
1599757500000|2020-09-10 17:05:00|549.3|547.8|548.8|547.3|549.5|548|548.5|547|0
1599757800000|2020-09-10 17:10:00|548.9|547.4|548.6|547.1|548.9|547.4|548.5|547|0
1599758100000|2020-09-10 17:15:00|548.8|547.3|549|547.5|549|547.5|548.5|547|0
1599758400000|2020-09-10 17:20:00|548.8|547.3|549|547.5|549|548|548.3|546.8|20
1599758700000|2020-09-10 17:25:00|549.1|547.6|549|547.5|549.2|547.7|548.7|547.2|0
1599759000000|2020-09-10 17:30:00|549.2|547.7|549|547.5|549.2|547.7|548.7|547.2|0
1599759300000|2020-09-10 17:35:00|548.9|547.4|547.9|546.4|548.9|547.4|547.7|546.2|0
1599759600000|2020-09-10 17:40:00|547.7|546.2|547.8|546.3|548.1|546.6|547.7|546.2|0
1599759900000|2020-09-10 17:45:00|547.9|546.4|548.3|546.8|548.7|547.2|547.9|546.4|0
1599760200000|2020-09-10 17:50:00|548.4|546.9|548|546.5|548.7|547.2|547.7|546.2|0
1599760500000|2020-09-10 17:55:00|547.8|546.3|547|546|548|546.5|547|545.8|0
1599760800000|2020-09-10 18:00:00|547.4|545.9|547.2|545.7|547.8|546.3|546.9|545.7|1
1599761100000|2020-09-10 18:05:00|547.3|545.8|548.1|546.6|548.4|546.9|547.2|545.7|0
1599761400000|2020-09-10 18:10:00|547.9|546.4|548.9|547.4|549.4|547.9|547.4|545.9|0
1599761700000|2020-09-10 18:15:00|549.2|547.7|549.1|547.6|549.4|547.9|548.9|547.4|0
1599782400000|2020-09-11 00:00:00|549.2|547.7|549.2|547.7|549.7|548.2|548.7|547.2|0
1599782700000|2020-09-11 00:05:00|549.3|547.8|549.4|547.9|549.8|548.3|549.2|547.7|0
1599783000000|2020-09-11 00:10:00|549.6|548.1|549.9|548.4|550.2|548.7|549.4|547.9|0
1599783300000|2020-09-11 00:15:00|550.1|548.6|549.9|548.4|550.1|548.6|549.7|548.2|0
1599783600000|2020-09-11 00:20:00|550.2|548.7|549.9|548.4|550.4|548.9|549.9|548.4|0
1599783900000|2020-09-11 00:25:00|549.8|548.3|549.8|548.3|549.8|548.3|549.8|548.3|0
1599784200000|2020-09-11 00:30:00|549.9|548.4|549.8|548.3|549.9|548.4|549.7|548.2|0
1599784500000|2020-09-11 00:35:00|549.7|548.2|549.8|548.3|549.9|548.4|549.7|548.2|0
1599784800000|2020-09-11 00:40:00|549.7|548.2|549.6|548.1|549.7|548.2|549.4|547.9|0
1599785100000|2020-09-11 00:45:00|549.7|548.2|549.4|547.9|549.7|548.2|549.4|547.9|0
1599785400000|2020-09-11 00:50:00|549.3|547.8|549.3|547.8|549.3|547.8|549.2|547.7|0
1599785700000|2020-09-11 00:55:00|549.2|547.7|549.2|547.7|549.2|547.7|549.2|547.7|0
1599786000000|2020-09-11 01:00:00|548.9|547.4|549.2|547.7|549.4|547.9|548.9|547.4|0
1599786300000|2020-09-11 01:05:00|549.1|547.6|549.3|547.8|549.4|547.9|549.1|547.6|0
1599786600000|2020-09-11 01:10:00|549.2|547.7|549.3|547.8|549.4|547.9|549.2|547.7|0
1599786900000|2020-09-11 01:15:00|549.4|547.9|549.4|547.9|549.4|547.9|549.2|547.7|0
1599787200000|2020-09-11 01:20:00|549.6|548.1|549.9|548.4|550.2|548.7|549.4|547.9|0
1599787500000|2020-09-11 01:25:00|550.1|548.6|549.9|548.4|550.2|548.7|549.9|548.4|0
1599787800000|2020-09-11 01:30:00|550.1|548.6|549.9|548.4|550.1|548.6|549.9|548.4|0
1599788100000|2020-09-11 01:35:00|550.1|548.6|550.2|548.7|550.4|548.9|549.9|548.4|0
1599788400000|2020-09-11 01:40:00|550.3|548.8|550.2|548.7|550.3|548.8|550.2|548.7|0
1599789000000|2020-09-11 01:50:00|550.4|548.9|550.9|549.4|550.9|549.4|550.4|548.9|0
1599789300000|2020-09-11 01:55:00|550.8|549.3|550.4|548.9|550.8|549.3|550.4|548.9|0
1599789600000|2020-09-11 02:00:00|550.7|549.2|550.3|548.8|550.7|549.2|550.2|548.7|0
1599789900000|2020-09-11 02:05:00|550.2|548.7|550.2|548.7|550.4|548.9|550.2|548.7|0
1599790200000|2020-09-11 02:10:00|550.3|548.8|550.2|548.7|550.4|548.9|550.2|548.7|0
1599790500000|2020-09-11 02:15:00|550.3|548.8|550.3|548.8|550.4|548.9|550.2|548.7|0
1599790800000|2020-09-11 02:20:00|550.4|548.9|550.4|548.9|550.4|548.9|550.3|548.8|0
1599791100000|2020-09-11 02:25:00|550.2|548.7|550.2|548.7|550.2|548.7|550.2|548.7|0
1599791400000|2020-09-11 02:30:00|550.3|548.8|550.6|549.1|550.7|549.2|550.2|548.7|0
1599791700000|2020-09-11 02:35:00|550.7|549.2|550.4|548.9|550.7|549.2|550.4|548.9|0
1599792000000|2020-09-11 02:40:00|550.6|549.1|550.7|549.2|550.7|549.2|550.4|548.9|0
1599792300000|2020-09-11 02:45:00|550.4|548.9|550.6|549.1|550.6|549.1|550.4|548.9|0
1599792600000|2020-09-11 02:50:00|550.4|548.9|550.7|549.2|550.7|549.2|550.4|548.9|0
1599792900000|2020-09-11 02:55:00|550.9|549.4|550.9|549.4|550.9|549.4|550.7|549.2|0
1599793200000|2020-09-11 03:00:00|551.1|549.6|550.9|549.4|551.2|549.7|550.9|549.4|0
1599793500000|2020-09-11 03:05:00|551.1|549.6|550.9|549.4|551.2|549.7|550.9|549.4|0
1599793800000|2020-09-11 03:10:00|550.8|549.3|551.4|549.9|551.4|549.9|550.7|549.2|0
1599794100000|2020-09-11 03:15:00|551.3|549.8|551.9|550.4|551.9|550.4|551.2|549.7|0
1599794400000|2020-09-11 03:20:00|551.8|550.3|551.4|549.9|551.8|550.3|551.4|549.9|0
1599794700000|2020-09-11 03:25:00|551.3|549.8|551.2|549.7|551.3|549.8|551.2|549.7|0
1599795300000|2020-09-11 03:35:00|551.1|549.6|551.2|549.7|551.2|549.7|551|549.5|0
1599795600000|2020-09-11 03:40:00|551.3|549.8|551.3|549.8|551.5|550|551.2|549.7|0
1599795900000|2020-09-11 03:45:00|551.2|549.7|551.5|550|551.5|550|551.2|549.7|0
1599796500000|2020-09-11 03:55:00|551.7|550.2|551.7|550.2|551.7|550.2|551.7|550.2|0
1599796800000|2020-09-11 04:00:00|551.5|550|551.7|550.2|551.7|550.2|551.5|550|0
1599797100000|2020-09-11 04:05:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1599797400000|2020-09-11 04:10:00|551.7|550.2|551.7|550.2|551.7|550.2|551.6|550.1|0
1599797700000|2020-09-11 04:15:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1599798000000|2020-09-11 04:20:00|551.7|550.2|551.5|550|551.7|550.2|551.2|549.7|0
1599798300000|2020-09-11 04:25:00|551.3|549.8|551.5|550|551.5|550|551.3|549.8|0
1599798600000|2020-09-11 04:30:00|551.3|549.8|551|549.5|551.3|549.8|551|549.5|0
1599798900000|2020-09-11 04:35:00|550.8|549.3|550.8|549.3|550.8|549.3|550.7|549.2|0
1599799200000|2020-09-11 04:40:00|550.7|549.2|551|549.5|551|549.5|550.7|549.2|0
1599799500000|2020-09-11 04:45:00|550.8|549.3|550.8|549.3|551|549.5|550.7|549.2|0
1599799800000|2020-09-11 04:50:00|551|549.5|551|549.5|551.1|549.6|551|549.5|0
1599800100000|2020-09-11 04:55:00|550.8|549.3|550.8|549.3|551|549.5|550.8|549.3|0
1599800400000|2020-09-11 05:00:00|551|549.5|551|549.5|551|549.5|551|549.5|0
1599800700000|2020-09-11 05:05:00|551.1|549.6|551|549.5|551.2|549.7|551|549.5|0
1599801000000|2020-09-11 05:10:00|551.1|549.6|551.2|549.7|551.2|549.7|551|549.5|0
1599801300000|2020-09-11 05:15:00|551|549.5|551|549.5|551.1|549.6|551|549.5|0
1599801600000|2020-09-11 05:20:00|551.1|549.6|551.3|549.8|551.5|550|551.1|549.6|0
1599801900000|2020-09-11 05:25:00|551.2|549.7|551.2|549.7|551.5|550|551.2|549.7|0
1599802200000|2020-09-11 05:30:00|551.3|549.8|551.5|550|551.5|550|551.2|549.7|0
1599802500000|2020-09-11 05:35:00|551.3|549.8|551.8|550.3|552|550.5|551.3|549.8|0
1599802800000|2020-09-11 05:40:00|552|550.5|552|550.5|552.2|550.7|551.7|550.2|0
1599803100000|2020-09-11 05:45:00|552.2|550.7|552.5|551|552.5|551|552|550.5|0
1599803400000|2020-09-11 05:50:00|552.2|550.7|552|550.5|552.5|551|552|550.5|0
1599803700000|2020-09-11 05:55:00|551.7|550.2|551.2|549.7|551.7|550.2|551.2|549.7|0
1599804000000|2020-09-11 06:00:00|551.3|549.8|550.7|549.2|551.3|549.8|550.7|549.2|0
1599804300000|2020-09-11 06:05:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1599804600000|2020-09-11 06:10:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1599804900000|2020-09-11 06:15:00|551.1|549.6|551.1|549.6|551.2|549.7|551.1|549.6|0
1599805200000|2020-09-11 06:20:00|551.2|549.7|550.7|549.2|551.2|549.7|550.7|549.2|0
1599805500000|2020-09-11 06:25:00|551|549.5|551|549.5|551|549.5|550.7|549.2|0
1599805800000|2020-09-11 06:30:00|550.8|549.3|550.7|549.2|551|549.5|550.7|549.2|0
1599806100000|2020-09-11 06:35:00|550.8|549.3|550.7|549.2|550.8|549.3|550.7|549.2|0
1599806700000|2020-09-11 06:45:00|550.5|549|550|548.5|550.5|549|550|548.5|0
1599807000000|2020-09-11 06:50:00|550.2|548.7|550.2|548.7|550.2|548.7|550|548.5|0
1599807300000|2020-09-11 06:55:00|550.3|548.8|550.3|548.8|550.5|549|550.2|548.7|0
1599807600000|2020-09-11 07:00:00|550.2|548.7|549|547.5|550.3|548.8|548.7|547.2|0
1599807900000|2020-09-11 07:05:00|548.7|547.2|549.7|548.2|549.7|548.2|548.7|547.2|0
1599808200000|2020-09-11 07:10:00|549.6|548.1|549.7|548.2|549.7|548.2|549.5|548|0
1599808500000|2020-09-11 07:15:00|549.8|548.3|550.5|549|550.5|549|549.7|548.2|0
1599808800000|2020-09-11 07:20:00|550.6|549.1|550.5|549|551|549.5|550.5|549|0
1599809100000|2020-09-11 07:25:00|550.6|549.1|550.7|549.2|551|549.5|550.5|549|0
1599809400000|2020-09-11 07:30:00|550.6|549.1|549.7|548.2|550.6|549.1|549.7|548.2|0
1599809700000|2020-09-11 07:35:00|549.5|548|549.7|548.2|549.7|548.2|549.5|548|0
1599810000000|2020-09-11 07:40:00|549.5|548|548.7|547.2|549.6|548.1|548.7|547.2|0
1599810600000|2020-09-11 07:50:00|548.5|547|548.2|546.7|548.6|547.1|548.2|546.7|0
1599810900000|2020-09-11 07:55:00|548.4|546.9|548.5|547|548.5|547|548.2|546.7|0
1599811200000|2020-09-11 08:00:00|548.4|546.9|548.7|547.2|548.7|547.2|548.4|546.9|0
1599811500000|2020-09-11 08:05:00|548.6|547.1|549|547.5|549|547.5|548.5|547|0
1599811800000|2020-09-11 08:10:00|549.1|547.6|549.2|547.7|549.5|548|549.1|547.6|0
1599812100000|2020-09-11 08:15:00|549.1|547.6|549|547.5|549.2|547.7|549|547.5|0
1599812400000|2020-09-11 08:20:00|549.1|547.6|549.1|547.6|549.2|547.7|549|547.5|0
1599812700000|2020-09-11 08:25:00|549|547.5|549.2|547.7|549.2|547.7|549|547.5|0
1599813000000|2020-09-11 08:30:00|549.1|547.6|549|547.5|549.2|547.7|549|547.5|0
1599813300000|2020-09-11 08:35:00|549.1|547.6|550.5|549|550.6|549.1|549|547.5|0
1599813600000|2020-09-11 08:40:00|550.6|549.1|550.4|548.9|551.4|549.9|550|548.5|0
1599813900000|2020-09-11 08:45:00|550.5|549|550.4|548.9|550.7|549.2|550|548.5|0
1599814200000|2020-09-11 08:50:00|550.2|548.7|549.7|548.2|550.2|548.7|549.5|548|0
1599814500000|2020-09-11 08:55:00|549.6|548.1|549.5|548|549.7|548.2|549.5|548|0
1599814800000|2020-09-11 09:00:00|549.7|548.2|550|548.5|550|548.5|549.7|548.2|0
1599815100000|2020-09-11 09:05:00|549.9|548.4|550.4|548.9|550.4|548.9|549.9|548.4|0
1599815400000|2020-09-11 09:10:00|550.2|548.7|549.5|548|550.4|548.9|549.2|547.7|0
1599815700000|2020-09-11 09:15:00|549.4|547.9|550|548.5|550.2|548.7|549.4|547.9|0
1599816000000|2020-09-11 09:20:00|549.9|548.4|550|548.5|550.2|548.7|549.7|548.2|0
1599816300000|2020-09-11 09:25:00|549.7|548.2|550|548.5|550|548.5|549.7|548.2|0
1599816600000|2020-09-11 09:30:00|549.7|548.2|550|548.5|550|548.5|549.7|548.2|0
1599816900000|2020-09-11 09:35:00|549.9|548.4|549.4|547.9|550|548.5|549.2|547.7|0
1599817200000|2020-09-11 09:40:00|549.2|547.7|549.4|547.9|549.5|548|549.2|547.7|0
1599817500000|2020-09-11 09:45:00|549.5|548|549.2|547.7|549.5|548|549.2|547.7|0
1599817800000|2020-09-11 09:50:00|549|547.5|549.2|547.7|549.2|547.7|548.9|547.4|0
1599818100000|2020-09-11 09:55:00|549.1|547.6|549.2|547.7|549.2|547.7|549.1|547.6|0
1599818400000|2020-09-11 10:00:00|549.5|548|549.6|548.1|549.7|548.2|549.5|548|0
1599818700000|2020-09-11 10:05:00|549.5|548|550.2|548.7|550.2|548.7|549.5|548|0
1599819000000|2020-09-11 10:10:00|550.5|549|551|549.5|551.5|550|550.5|549|0
1599819300000|2020-09-11 10:15:00|551.2|549.7|551.2|549.7|551.4|549.9|551.2|549.7|0
1599819600000|2020-09-11 10:20:00|551.1|549.6|551|549.5|551.2|549.7|551|549.5|0
1599819900000|2020-09-11 10:25:00|550.9|549.4|551|549.5|551|549.5|550.7|549.2|0
1599820200000|2020-09-11 10:30:00|550.7|549.2|550.7|549.2|550.7|549.2|550.7|549.2|0
1599820500000|2020-09-11 10:35:00|550.6|549.1|551.2|549.7|551.2|549.7|550.4|548.9|0
1599820800000|2020-09-11 10:40:00|551.5|550|551.5|550|551.5|550|551.5|550|0
1599821100000|2020-09-11 10:45:00|551.4|549.9|551.1|549.6|551.4|549.9|551|549.5|0
1599821400000|2020-09-11 10:50:00|551.2|549.7|551|549.5|551.2|549.7|551|549.5|0
1599821700000|2020-09-11 10:55:00|551.2|549.7|551|549.5|551.2|549.7|550.7|549.2|0
1599822000000|2020-09-11 11:00:00|550.9|549.4|550.7|549.2|550.9|549.4|550.7|549.2|0
1599822300000|2020-09-11 11:05:00|550.5|549|550.7|549.2|551|549.5|550.5|549|0
1599822600000|2020-09-11 11:10:00|551|549.5|550.9|549.4|551|549.5|550.7|549.2|0
1599822900000|2020-09-11 11:15:00|551|549.5|550.6|549.1|551|549.5|550.5|549|0
1599823200000|2020-09-11 11:20:00|550.7|549.2|550.7|549.2|550.7|549.2|550.7|549.2|0
1599823500000|2020-09-11 11:25:00|550.6|549.1|550.3|548.8|550.7|549.2|550.2|548.7|0
1599823800000|2020-09-11 11:30:00|550.2|548.7|550.5|549|550.8|549.3|550.2|548.7|0
1599824100000|2020-09-11 11:35:00|550.6|549.1|550.8|549.3|550.8|549.3|550.5|549|0
1599824400000|2020-09-11 11:40:00|550.6|549.1|550.5|549|550.8|549.3|550.5|549|0
1599824700000|2020-09-11 11:45:00|550.6|549.1|550.8|549.3|550.8|549.3|550.5|549|0
1599825000000|2020-09-11 11:50:00|550.5|549|550.5|549|550.8|549.3|550.5|549|0
1599825300000|2020-09-11 11:55:00|550.6|549.1|550.8|549.3|551.3|549.8|550.5|549|0
1599825600000|2020-09-11 12:00:00|550.6|549.1|550.8|549.3|550.9|549.4|550.5|549|0
1599825900000|2020-09-11 12:05:00|550.7|549.2|550.8|549.3|551|549.5|550.6|549.1|0
1599826200000|2020-09-11 12:10:00|550.9|549.4|550.9|549.4|550.9|549.4|550.9|549.4|0
1599826500000|2020-09-11 12:15:00|550.8|549.3|550.8|549.3|551|549.8|550.7|549.3|0
1599826800000|2020-09-11 12:20:00|551|549.5|551|549.5|551|549.5|550.9|549.4|0
1599827100000|2020-09-11 12:25:00|550.9|549.4|550.1|548.6|551|549.5|550|548.5|0
1599827400000|2020-09-11 12:30:00|550|548.5|550|548.5|550.5|549|549.7|548.2|0
1599827700000|2020-09-11 12:35:00|549.9|548.4|549.7|548.2|550|548.5|549.7|548.2|0
1599828000000|2020-09-11 12:40:00|550|548.5|550.2|548.7|550.3|548.8|549.2|547.7|0
1599831000000|2020-09-11 13:30:00|549.6|548.1|549.4|547.9|551.8|550.3|549|547.5|1
1599831300000|2020-09-11 13:35:00|549.5|548|548.9|547.4|549.8|548.3|548.5|547|0
1599831600000|2020-09-11 13:40:00|548.8|547.3|547.8|546.3|549|547.5|547.8|546.3|0
1599831900000|2020-09-11 13:45:00|548|546.5|547.3|545.8|548|546.5|547|545.5|0
1599832200000|2020-09-11 13:50:00|547.2|545.7|547.8|546.3|548.3|546.8|546.8|545.3|0
1599832500000|2020-09-11 13:55:00|547.7|546.2|547.8|546.3|548.5|547|547.5|546|0
1599832800000|2020-09-11 14:00:00|547.7|546.2|547.8|546.3|547.8|546.3|547|545.5|0
1599833100000|2020-09-11 14:05:00|548|546.5|547.9|546.4|548.2|546.7|547.8|546.3|0
1599833400000|2020-09-11 14:10:00|547.8|546.3|548|546.5|548.3|546.8|547.5|546|0
1599833700000|2020-09-11 14:15:00|547.8|546.3|548.8|547.3|549|547.5|547.3|545.8|0
1599834000000|2020-09-11 14:20:00|548.9|547.4|548.8|547.3|549|547.5|548.5|547|0
1599834300000|2020-09-11 14:25:00|548.9|547.4|548.5|547|549|547.5|548|546.5|0
1599834600000|2020-09-11 14:30:00|548.3|546.8|547.3|545.8|548.3|546.8|547.3|545.8|0
1599834900000|2020-09-11 14:35:00|547|545.5|545.8|544.3|547|545.5|545.5|544|0
1599835200000|2020-09-11 14:40:00|546|544.5|545.8|544.3|546.3|544.8|545.8|544.3|0
1599835500000|2020-09-11 14:45:00|545.9|544.4|546.5|545|546.8|545.3|545|543.5|0
1599835800000|2020-09-11 14:50:00|546.3|544.8|546.5|545|547|545.5|546|544.5|1
1599836100000|2020-09-11 14:55:00|547|545.5|546|544.5|547.3|545.8|546|544.5|0
1599836400000|2020-09-11 15:00:00|545.9|544.4|545.3|543.8|546.5|545|545.3|543.8|0
1599836700000|2020-09-11 15:05:00|545.4|543.9|545.5|544|545.8|544.3|545.3|543.8|0
1599837000000|2020-09-11 15:10:00|545.8|544.3|545.4|543.9|546|544.5|545.3|543.8|1
1599837300000|2020-09-11 15:15:00|545.5|544|545.2|543.7|545.8|544.3|544.8|543.3|0
1599837600000|2020-09-11 15:20:00|545.1|543.6|546.8|545.3|546.8|545.3|545.1|543.6|0
1599837900000|2020-09-11 15:25:00|546.6|545.1|546.8|545.3|547|545.5|546.5|545|0
1599838200000|2020-09-11 15:30:00|546.5|545|546.5|545|546.8|545.3|546|544.5|0
1599838500000|2020-09-11 15:35:00|546.7|545.2|548|546.5|548|546.5|546.7|545.2|0
1599838800000|2020-09-11 15:40:00|547.9|546.4|547.3|545.8|548|546.5|547.3|545.8|0
1599839100000|2020-09-11 15:45:00|547.4|545.9|547.4|545.9|547.8|546.3|547.3|545.8|0
1599839400000|2020-09-11 15:50:00|547.5|546|548|546.5|548.3|546.8|547.3|545.8|0
1599839700000|2020-09-11 15:55:00|547.8|546.3|547.3|545.8|548.3|546.8|547.2|545.7|0
1599840000000|2020-09-11 16:00:00|547.4|545.9|545.8|544.3|547.7|546.2|542.4|541.1|5
1599840300000|2020-09-11 16:05:00|545.5|544|548.3|546.8|550.2|548.7|545.5|544|0
1599840600000|2020-09-11 16:10:00|548.2|546.7|544.5|543|548.3|546.8|544.3|542.8|0
1599840900000|2020-09-11 16:15:00|544.4|542.9|545.3|543.8|545.8|544.3|543.8|542.3|0
1599841200000|2020-09-11 16:20:00|545.4|543.9|544.3|542.8|545.4|543.9|543.8|542.3|0
1599841500000|2020-09-11 16:25:00|544.4|542.9|546|544.5|546.3|544.8|544|542.5|0
1599841800000|2020-09-11 16:30:00|545.8|544.3|545.3|543.8|547|545.5|545.3|543.8|0
1599842100000|2020-09-11 16:35:00|545|543.5|544.8|543.3|545.3|543.8|544|542.5|0
1599842400000|2020-09-11 16:40:00|544.7|543.2|543.5|542|544.7|543.2|543.3|541.8|0
1599842700000|2020-09-11 16:45:00|543.4|541.9|543.5|542|543.8|542.3|543|541.5|0
1599843000000|2020-09-11 16:50:00|543.8|542.3|543.3|541.8|544|542.5|543.3|541.8|0
1599843300000|2020-09-11 16:55:00|543|541.5|542.3|540.8|543.3|541.8|542.3|540.8|0
1599843600000|2020-09-11 17:00:00|542|540.5|541.5|540|542.2|540.7|540.8|539.3|0
1599843900000|2020-09-11 17:05:00|541.4|539.9|541.5|540|541.8|540.3|541.3|539.8|0
1599844200000|2020-09-11 17:10:00|541.3|539.8|541.3|539.8|541.8|540.3|541.3|539.8|0
1599844500000|2020-09-11 17:15:00|541.2|539.7|541.3|539.8|542|540.5|541|539.5|0
1599844800000|2020-09-11 17:20:00|541|539.5|541.8|540.3|541.8|540.3|540.8|539.3|0
1599845100000|2020-09-11 17:25:00|541.7|540.2|541.5|540|541.7|540.2|540.8|539.3|0
1599845400000|2020-09-11 17:30:00|541.3|539.8|541.3|539.8|541.5|540|541.3|539.8|0
1599845700000|2020-09-11 17:35:00|541.5|540|541.3|539.8|541.5|540|541|539.5|0
1599846000000|2020-09-11 17:40:00|541|539.5|541|539.5|541.4|539.9|541|539.5|0
1599846300000|2020-09-11 17:45:00|540.8|539.3|540.8|539.3|541|539.5|540.8|539.3|0
1599846600000|2020-09-11 17:50:00|541|539.5|541|539.5|541.3|539.8|540|538.5|0
1599846900000|2020-09-11 17:55:00|541.2|539.7|542.8|541.3|542.8|541.3|541|539.5|0
1599847200000|2020-09-11 18:00:00|542.6|541.1|542.3|540.8|542.6|541.1|541.8|540.3|0
1599847500000|2020-09-11 18:05:00|542.5|541|543|541.5|543.3|541.8|542.1|540.6|0
1599847800000|2020-09-11 18:10:00|543.3|541.8|542.5|541|544|542.5|542|540.5|0
1599848100000|2020-09-11 18:15:00|542.3|540.8|543.2|541.7|543.7|542.2|542.3|540.8|0
1600041600000|2020-09-14 00:00:00|542.4|541.4|543.7|543.1|543.9|543.3|540.8|540.2|353
1600041900000|2020-09-14 00:05:00|543.6|543|544.9|544.3|544.9|544.3|543.4|542.8|154
1600042200000|2020-09-14 00:10:00|544.7|544.1|544.9|544.3|545.7|545.1|544.7|544.1|249
1600042500000|2020-09-14 00:15:00|545.1|544.5|544.8|544.2|545.1|544.5|544.4|543.8|140
1600042800000|2020-09-14 00:20:00|544.9|544.3|544.7|544.1|545.2|544.6|544.6|544|79
1600043100000|2020-09-14 00:25:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|34
1600043400000|2020-09-14 00:30:00|545.2|544.6|544.9|544.3|545.2|544.6|544.9|544.3|32
1600043700000|2020-09-14 00:35:00|545.2|544.6|544.7|544.1|545.2|544.6|544.7|544.1|44
1600044000000|2020-09-14 00:40:00|544.9|544.3|543.9|543.3|544.9|544.3|543.9|543.3|58
1600044300000|2020-09-14 00:45:00|544.2|543.6|544.2|543.6|544.2|543.6|543.9|543.3|119
1600044600000|2020-09-14 00:50:00|543.9|543.3|543.7|543.1|544.2|543.6|543.7|543.1|69
1600044900000|2020-09-14 00:55:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|19
1600045200000|2020-09-14 01:00:00|544.3|543.7|544.4|543.8|544.7|544.1|544.3|543.7|27
1600045500000|2020-09-14 01:05:00|544.6|544|544.2|543.6|544.6|544|544.2|543.6|27
1600045800000|2020-09-14 01:10:00|543.9|543.3|543.4|542.8|543.9|543.3|543.2|542.6|59
1600046100000|2020-09-14 01:15:00|543.2|542.6|543.4|542.8|543.4|542.8|543.2|542.6|27
1600046400000|2020-09-14 01:20:00|543.3|542.7|543.4|542.8|543.4|542.8|543.2|542.6|12
1600046700000|2020-09-14 01:25:00|||||||||1
1600047000000|2020-09-14 01:30:00|543.6|543|543.8|543.2|543.9|543.3|543.6|543|21
1600047300000|2020-09-14 01:35:00|543.9|543.3|544.2|543.6|544.4|543.8|543.9|543.3|36
1600047600000|2020-09-14 01:40:00|544.1|543.5|544.4|543.8|544.4|543.8|543.9|543.3|18
1600047900000|2020-09-14 01:45:00|544.6|544|545.2|544.6|545.2|544.6|544.6|544|58
1600048200000|2020-09-14 01:50:00|545.4|544.8|544.9|544.3|545.4|544.8|544.7|544.1|69
1600048500000|2020-09-14 01:55:00|545.1|544.5|544.9|544.3|545.2|544.6|544.9|544.3|13
1600048800000|2020-09-14 02:00:00|544.7|544.1|544.2|543.6|544.7|544.1|544.2|543.6|77
1600049100000|2020-09-14 02:05:00|544.4|543.8|544.4|543.8|544.4|543.8|544.2|543.6|28
1600049400000|2020-09-14 02:10:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|38
1600049700000|2020-09-14 02:15:00|543.9|543.3|543.2|542.6|543.9|543.3|543.2|542.6|90
1600050000000|2020-09-14 02:20:00|543.3|542.7|543.1|542.5|543.4|542.8|542.9|542.3|101
1600050300000|2020-09-14 02:25:00|543.2|542.6|543.2|542.6|543.4|542.8|543.2|542.6|4
1600050600000|2020-09-14 02:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|4
1600050900000|2020-09-14 02:35:00|543.7|543.1|543.7|543.1|544.1|543.3|543.4|542.8|96
1600051200000|2020-09-14 02:40:00|||||||||6
1600051500000|2020-09-14 02:45:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|27
1600051800000|2020-09-14 02:50:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|11
1600052100000|2020-09-14 02:55:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|10
1600052400000|2020-09-14 03:00:00|543.9|543.3|543.8|543.2|543.9|543.3|543.7|543.1|10
1600052700000|2020-09-14 03:05:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|13
1600053000000|2020-09-14 03:10:00|||||||||64
1600053300000|2020-09-14 03:15:00|||||||||7
1600053600000|2020-09-14 03:20:00|||||||||8
1600053900000|2020-09-14 03:25:00|||||||||9
1600054200000|2020-09-14 03:30:00|||||||||3
1600054500000|2020-09-14 03:35:00|||||||||17
1600054800000|2020-09-14 03:40:00|||||||||23
1600055100000|2020-09-14 03:45:00|||||||||6
1600055400000|2020-09-14 03:50:00|||||||||78
1600055700000|2020-09-14 03:55:00|544.1|543.5|544.1|543.5|544.2|543.6|543.9|543.3|14
1600056000000|2020-09-14 04:00:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|31
1600056300000|2020-09-14 04:05:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|14
1600056600000|2020-09-14 04:10:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|4
1600056900000|2020-09-14 04:15:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|7
1600057200000|2020-09-14 04:20:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|3
1600057500000|2020-09-14 04:25:00|||||||||8
1600057800000|2020-09-14 04:30:00|543.7|543.1|544|543.4|544|543.4|543.7|543.1|17
1600058100000|2020-09-14 04:35:00|543.8|543.2|543.7|543.1|543.8|543.2|543.7|543.1|21
1600058400000|2020-09-14 04:40:00|||||||||1
1600058700000|2020-09-14 04:45:00|||||||||8
1600059000000|2020-09-14 04:50:00|||||||||7
1600059300000|2020-09-14 04:55:00|543.6|543|543.6|543|543.7|543.1|543.5|542.9|15
1600059600000|2020-09-14 05:00:00|543.7|543.1|543.5|542.9|543.7|543.1|543.5|542.9|4
1600059900000|2020-09-14 05:05:00|543.2|542.6|543|542.4|543.2|542.6|543|542.4|47
1600060200000|2020-09-14 05:10:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|15
1600060500000|2020-09-14 05:15:00|543.5|542.9|543.5|542.9|543.5|542.9|543.5|542.9|37
1600060800000|2020-09-14 05:20:00|543.2|542.6|543.7|543.1|543.7|543.1|543.2|542.6|23
1600061100000|2020-09-14 05:25:00|544|543.4|544|543.4|544|543.4|544|543.4|8
1600061400000|2020-09-14 05:30:00|543.7|543.1|543.7|543.1|544|543.4|543.7|543.1|17
1600061700000|2020-09-14 05:35:00|||||||||1
1600062000000|2020-09-14 05:40:00|||||||||8
1600062300000|2020-09-14 05:45:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|4
1600062600000|2020-09-14 05:50:00|543.8|543.2|544|543.4|544|543.4|543.7|543.1|13
1600062900000|2020-09-14 05:55:00|||||||||1
1600063500000|2020-09-14 06:05:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|21
1600063800000|2020-09-14 06:10:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|16
1600064100000|2020-09-14 06:15:00|||||||||16
1600064400000|2020-09-14 06:20:00|||||||||1
1600064700000|2020-09-14 06:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|74
1600065000000|2020-09-14 06:30:00|544.6|544|544.2|543.6|544.6|544|544.2|543.6|33
1600065300000|2020-09-14 06:35:00|||||||||38
1600065600000|2020-09-14 06:40:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|27
1600065900000|2020-09-14 06:45:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|60
1600066200000|2020-09-14 06:50:00|544.7|544.1|545|544.4|545|544.4|544.5|543.9|39
1600066500000|2020-09-14 06:55:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|38
1600066800000|2020-09-14 07:00:00|||||||||22
1600067100000|2020-09-14 07:05:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|28
1600067400000|2020-09-14 07:10:00|543.7|543.1|544.7|544.1|544.7|544.1|543.7|543.1|131
1600067700000|2020-09-14 07:15:00|544.5|543.9|544.1|543.5|544.6|544|543.7|543.1|127
1600068000000|2020-09-14 07:20:00|544|543.4|543.7|543.1|544.1|543.5|543.7|543.1|25
1600068300000|2020-09-14 07:25:00|543.8|543.2|543.5|542.9|544|543.4|543.5|542.9|29
1600068600000|2020-09-14 07:30:00|543.7|543.1|543.5|542.9|543.7|543.1|543.5|542.9|22
1600068900000|2020-09-14 07:35:00|543.7|543.1|544.5|543.9|544.5|543.9|543.6|543|49
1600069200000|2020-09-14 07:40:00|544.2|543.6|544.5|543.9|544.7|544.1|544.2|543.6|118
1600069500000|2020-09-14 07:45:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|14
1600069800000|2020-09-14 07:50:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|33
1600070100000|2020-09-14 07:55:00|544.5|543.9|544.3|543.7|544.5|543.9|544.2|543.6|31
1600070400000|2020-09-14 08:00:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|57
1600070700000|2020-09-14 08:05:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|38
1600071000000|2020-09-14 08:10:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|10
1600071300000|2020-09-14 08:15:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|26
1600071600000|2020-09-14 08:20:00|544.6|544|544.5|543.9|544.6|544|544.2|543.6|47
1600071900000|2020-09-14 08:25:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|152
1600072200000|2020-09-14 08:30:00|545.3|544.7|545.2|544.6|545.5|544.9|545.2|544.6|119
1600072500000|2020-09-14 08:35:00|545.3|544.7|545.2|544.6|545.5|544.9|545|544.4|170
1600072800000|2020-09-14 08:40:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|18
1600073100000|2020-09-14 08:45:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|27
1600073400000|2020-09-14 08:50:00|545.1|544.5|545|544.4|545.2|544.6|545|544.4|47
1600073700000|2020-09-14 08:55:00|545.2|544.6|545.5|544.9|545.5|544.9|545|544.4|63
1600074000000|2020-09-14 09:00:00|545.6|545|545.7|545.1|545.7|545.1|545.2|544.6|59
1600074300000|2020-09-14 09:05:00|545.6|545|545.5|544.9|545.7|545.1|545.5|544.9|53
1600074600000|2020-09-14 09:10:00|545.6|545|545.5|544.9|545.6|545|545.5|544.9|5
1600074900000|2020-09-14 09:15:00|545.6|545|545.7|545.1|546|545.4|545.6|545|56
1600075200000|2020-09-14 09:20:00|545.5|544.9|545.8|545.2|546|545.4|545.5|544.9|73
1600075500000|2020-09-14 09:25:00|545.7|545.1|545.8|545.2|546|545.4|545.7|545.1|63
1600075800000|2020-09-14 09:30:00|545.7|545.1|545.7|545.1|545.8|545.2|545.7|545.1|37
1600076100000|2020-09-14 09:35:00|545.8|545.2|545.7|545.1|545.8|545.2|545.5|544.9|33
1600076400000|2020-09-14 09:40:00|545.6|545|545|544.4|545.6|545|544.7|544.1|261
1600076700000|2020-09-14 09:45:00|545.1|544.5|545|544.4|545.2|544.6|545|544.4|14
1600077000000|2020-09-14 09:50:00|545.1|544.5|545.1|544.5|545.2|544.6|545|544.4|60
1600077300000|2020-09-14 09:55:00|545|544.4|545|544.4|545.2|544.6|545|544.4|13
1600077600000|2020-09-14 10:00:00|544.7|544.1|544.2|543.6|545|544.4|544.2|543.6|129
1600077900000|2020-09-14 10:05:00|544.3|543.7|544.2|543.6|544.5|543.9|544.2|543.6|34
1600078200000|2020-09-14 10:10:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|34
1600078500000|2020-09-14 10:15:00|544|543.4|544.2|543.6|544.5|543.9|544|543.4|44
1600078800000|2020-09-14 10:20:00|544.1|543.5|544|543.4|544.2|543.6|544|543.4|53
1600079100000|2020-09-14 10:25:00|543.5|542.9|543.7|543.1|544|543.4|543.5|542.9|151
1600079400000|2020-09-14 10:30:00|543.5|542.9|543.2|542.6|543.5|542.9|543|542.4|61
1600079700000|2020-09-14 10:35:00|543|542.4|542.7|542.1|543.2|542.6|542.7|542.1|107
1600080000000|2020-09-14 10:40:00|542.5|541.9|542.7|542.1|543.2|542.6|542.5|541.9|30
1600080300000|2020-09-14 10:45:00|542.9|542.3|543|542.4|543.2|542.6|542.9|542.3|19
1600080600000|2020-09-14 10:50:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|19
1600080900000|2020-09-14 10:55:00|543.5|542.9|543.5|542.9|543.5|542.9|543.5|542.9|11
1600081200000|2020-09-14 11:00:00|543.2|542.6|543.2|542.6|543.4|542.8|543.2|542.6|22
1600081500000|2020-09-14 11:05:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|12
1600081800000|2020-09-14 11:10:00|543.4|542.8|543.5|542.9|543.5|542.9|543.2|542.6|17
1600082100000|2020-09-14 11:15:00|543.7|543.1|543.5|542.9|543.7|543.1|543.5|542.9|34
1600082400000|2020-09-14 11:20:00|543.2|542.6|543.6|543|543.7|543.1|543.2|542.6|33
1600082700000|2020-09-14 11:25:00|543.5|542.9|543.5|542.9|543.7|543.1|543.5|542.9|12
1600083000000|2020-09-14 11:30:00|543.2|542.6|543.2|542.6|543.5|542.9|543.2|542.6|29
1600083300000|2020-09-14 11:35:00|543|542.4|542.5|541.9|543|542.4|542.5|541.9|97
1600083600000|2020-09-14 11:40:00|542.2|541.6|542.2|541.6|542.5|541.9|542.2|541.6|68
1600083900000|2020-09-14 11:45:00|542.4|541.8|542.5|541.9|543|542.4|542.2|541.6|92
1600084200000|2020-09-14 11:50:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|25
1600084500000|2020-09-14 11:55:00|542.5|541.9|542|541.4|542.5|541.9|541.9|541.3|123
1600084800000|2020-09-14 12:00:00|541.9|541.3|542|541.4|542.1|541.5|541.9|541.3|72
1600085100000|2020-09-14 12:05:00|542.2|541.6|542.5|541.9|542.5|541.9|542|541.4|86
1600085400000|2020-09-14 12:10:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|12
1600085700000|2020-09-14 12:15:00|542.7|542.1|542.5|541.9|542.7|542.1|542.5|541.9|28
1600086000000|2020-09-14 12:20:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|12
1600086300000|2020-09-14 12:25:00|542.6|542|542.2|541.6|542.6|542|542|541.4|69
1600086600000|2020-09-14 12:30:00|542.5|541.9|542.5|541.9|543.2|542.6|542.2|541.6|62
1600086900000|2020-09-14 12:35:00|542.7|542.1|542.9|542.3|542.9|542.3|542.5|541.9|41
1600087200000|2020-09-14 12:40:00|542.7|542.1|543.2|542.6|543.5|542.9|542.6|542|116
1600090200000|2020-09-14 13:30:00|543.4|542.8|541.9|541.3|543.7|543.1|541.7|541.1|1808
1600090500000|2020-09-14 13:35:00|542|541.4|541.5|540.9|542|541.4|541|540.4|887
1600090800000|2020-09-14 13:40:00|541.4|540.8|541.6|541|541.7|541.1|540.5|539.9|451
1600091100000|2020-09-14 13:45:00|541.5|540.9|543.5|542.9|543.5|542.9|541.5|540.9|1117
1600091400000|2020-09-14 13:50:00|543.6|543|545|544.4|546.2|545.6|543.5|542.9|1458
1600091700000|2020-09-14 13:55:00|544.9|544.3|546|545.4|546.2|545.6|544.7|544.1|891
1600092000000|2020-09-14 14:00:00|546.2|545.6|545.2|544.6|546.2|545.6|544.7|544.1|855
1600092300000|2020-09-14 14:05:00|545|544.4|545|544.4|545.2|544.6|544.5|543.9|714
1600092600000|2020-09-14 14:10:00|545.1|544.5|545|544.4|545.2|544.6|544.7|544.1|239
1600092900000|2020-09-14 14:15:00|545.2|544.6|545.5|544.9|545.6|545|544.7|544.1|594
1600093200000|2020-09-14 14:20:00|545.6|545|545|544.4|546|545.4|545|544.4|378
1600093500000|2020-09-14 14:25:00|544.7|544.1|544.5|543.9|545.2|544.6|544.2|543.6|340
1600093800000|2020-09-14 14:30:00|544.7|544.1|544.7|544.1|545.2|544.6|544.5|543.9|231
1600094100000|2020-09-14 14:35:00|544.5|543.9|546|545.4|546.2|545.6|544.5|543.9|375
1600094400000|2020-09-14 14:40:00|545.7|545.1|546.7|546.1|547.2|546.6|545.5|544.9|769
1600094700000|2020-09-14 14:45:00|546.6|546|546.4|545.8|546.9|546.3|545.7|545.1|385
1600095000000|2020-09-14 14:50:00|546.5|545.9|546.2|545.6|547|546.4|546|545.4|204
1600095300000|2020-09-14 14:55:00|546.4|545.8|546.2|545.6|546.7|546.1|546.2|545.6|380
1600095600000|2020-09-14 15:00:00|546.4|545.8|546.5|545.9|546.7|546.1|546.4|545.8|197
1600095900000|2020-09-14 15:05:00|546.4|545.8|544.7|544.1|546.5|545.9|544.5|543.9|549
1600096200000|2020-09-14 15:10:00|545|544.4|544.9|544.3|545.5|544.9|544.7|544.1|295
1600096500000|2020-09-14 15:15:00|544.7|544.1|544.2|543.6|545|544.4|544.2|543.6|271
1600096800000|2020-09-14 15:20:00|544.4|543.8|543.7|543.1|544.5|543.9|543.5|542.9|378
1600097100000|2020-09-14 15:25:00|544|543.4|544|543.4|544.5|543.9|543.7|543.1|178
1600097400000|2020-09-14 15:30:00|544.2|543.6|544.2|543.6|544.2|543.6|543.7|543.1|349
1600097700000|2020-09-14 15:35:00|544.1|543.5|544.5|543.9|544.5|543.9|543.7|543.1|455
1600098000000|2020-09-14 15:40:00|544.4|543.8|544|543.4|544.4|543.8|543.7|543.1|168
1600098300000|2020-09-14 15:45:00|544.2|543.6|544|543.4|544.2|543.6|543.7|543.1|129
1600098600000|2020-09-14 15:50:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|126
1600098900000|2020-09-14 15:55:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|93
1600099200000|2020-09-14 16:00:00|544.5|543.9|545|544.4|545.2|544.6|544.5|543.9|493
1600099500000|2020-09-14 16:05:00|545.1|544.5|545.5|544.9|545.7|545.1|545|544.4|302
1600099800000|2020-09-14 16:10:00|545.2|544.6|545.5|544.9|545.7|545.1|545.2|544.6|193
1600100100000|2020-09-14 16:15:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|118
1600100400000|2020-09-14 16:20:00|545.7|545.1|545.7|545.1|546|545.4|545.7|545.1|247
1600100700000|2020-09-14 16:25:00|545.9|545.3|546|545.4|546.2|545.6|545.7|545.1|179
1600101000000|2020-09-14 16:30:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|187
1600101300000|2020-09-14 16:35:00|||||||||53
1600101600000|2020-09-14 16:40:00|545.7|545.1|546|545.4|546|545.4|545.5|544.9|168
1600101900000|2020-09-14 16:45:00|545.8|545.2|546|545.4|546.2|545.6|545.7|545.1|149
1600102200000|2020-09-14 16:50:00|545.8|545.2|546|545.4|546.2|545.6|545.8|545.2|99
1600102500000|2020-09-14 16:55:00|545.7|545.1|545.8|545.2|546|545.4|545.5|544.9|348
1600102800000|2020-09-14 17:00:00|546|545.4|545.8|545.2|546.3|545.7|545.8|545.2|99
1600103100000|2020-09-14 17:05:00|545.5|544.9|545|544.4|545.5|544.9|544.5|543.9|349
1600103400000|2020-09-14 17:10:00|545.1|544.5|545.3|544.7|545.5|544.9|545|544.4|136
1600103700000|2020-09-14 17:15:00|545|544.4|544.8|544.2|545|544.4|544.5|543.9|148
1600104000000|2020-09-14 17:20:00|545|544.4|544.8|544.2|545.3|544.7|544.5|543.9|309
1600104300000|2020-09-14 17:25:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|109
1600104600000|2020-09-14 17:30:00|545|544.4|544.8|544.2|545.1|544.5|544.8|544.2|724
1600104900000|2020-09-14 17:35:00|||||||||33
1600105200000|2020-09-14 17:40:00|545|544.4|544.5|543.9|545|544.4|544.5|543.9|133
1600105500000|2020-09-14 17:45:00|544.8|544.2|544.5|543.9|544.8|544.2|544.5|543.9|109
1600105800000|2020-09-14 17:50:00|544.8|544.2|544.8|544.2|544.8|544.2|544.3|543.7|103
1600106100000|2020-09-14 17:55:00|544.5|543.9|544.8|544.2|545|544.4|544.3|543.7|250
1600106400000|2020-09-14 18:00:00|545|544.4|544.5|543.9|545|544.4|544.3|543.7|242
1600106700000|2020-09-14 18:05:00|544.4|543.8|545.5|544.9|545.5|544.9|544.1|543.5|652
1600107000000|2020-09-14 18:10:00|545.4|544.8|546.8|546.2|547|546.4|545.3|544.7|1676
1600107300000|2020-09-14 18:15:00|547|546.4|547.3|546.7|548|547.4|546.3|545.7|1020
1600128000000|2020-09-15 00:00:00|546.7|546.1|545.5|544.9|546.8|546.2|545.5|544.9|191
1600128300000|2020-09-15 00:05:00|545.8|545.2|547.3|546.7|547.3|546.7|545.8|545.2|154
1600128600000|2020-09-15 00:10:00|547.2|546.6|546.9|546.3|547.3|546.7|546.8|546.2|90
1600128900000|2020-09-15 00:15:00|546.8|546.2|546.5|545.9|546.9|546.3|546.3|545.7|48
1600129200000|2020-09-15 00:20:00|546.4|545.8|546.5|545.9|546.5|545.9|546.3|545.7|38
1600129500000|2020-09-15 00:25:00|546.7|546.1|546.8|546.2|546.8|546.2|546.7|546.1|13
1600129800000|2020-09-15 00:30:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|48
1600130100000|2020-09-15 00:35:00|547|546.4|546.5|545.9|547|546.4|546.5|545.9|33
1600130400000|2020-09-15 00:40:00|||||||||3
1600130700000|2020-09-15 00:45:00|||||||||34
1600131000000|2020-09-15 00:50:00|546.8|546.2|547|546.4|547.3|546.7|546.8|546.2|77
1600131300000|2020-09-15 00:55:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|19
1600131600000|2020-09-15 01:00:00|546.8|546.2|546.5|545.9|546.8|546.2|546.3|545.7|26
1600131900000|2020-09-15 01:05:00|546.3|545.7|546.5|545.9|546.8|546.2|546.3|545.7|11
1600132200000|2020-09-15 01:10:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|7
1600132500000|2020-09-15 01:15:00|546.4|545.8|546.8|546.2|546.8|546.2|546.3|545.7|21
1600132800000|2020-09-15 01:20:00|546.7|546.1|546.8|546.2|547|546.4|546.5|545.9|27
1600133100000|2020-09-15 01:25:00|546.9|546.3|546.8|546.2|547|546.4|546.8|546.2|15
1600133400000|2020-09-15 01:30:00|546.9|546.3|546.5|545.9|547|546.4|546.5|545.9|47
1600133700000|2020-09-15 01:35:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|8
1600134000000|2020-09-15 01:40:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|2
1600134300000|2020-09-15 01:45:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|18
1600134600000|2020-09-15 01:50:00|||||||||1
1600134900000|2020-09-15 01:55:00|||||||||7
1600135500000|2020-09-15 02:05:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|40
1600135800000|2020-09-15 02:10:00|||||||||13
1600136400000|2020-09-15 02:20:00|||||||||5
1600136700000|2020-09-15 02:25:00|546.8|546.2|546.8|546.2|546.8|546.2|546.5|545.9|12
1600137000000|2020-09-15 02:30:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|8
1600137300000|2020-09-15 02:35:00|||||||||3
1600137600000|2020-09-15 02:40:00|||||||||3
1600137900000|2020-09-15 02:45:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|21
1600138200000|2020-09-15 02:50:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|7
1600138500000|2020-09-15 02:55:00|||||||||1
1600138800000|2020-09-15 03:00:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|16
1600139100000|2020-09-15 03:05:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|9
1600139400000|2020-09-15 03:10:00|||||||||1
1600139700000|2020-09-15 03:15:00|||||||||1
1600140000000|2020-09-15 03:20:00|||||||||3
1600140300000|2020-09-15 03:25:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|13
1600140600000|2020-09-15 03:30:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|4
1600140900000|2020-09-15 03:35:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|10
1600141200000|2020-09-15 03:40:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|5
1600141500000|2020-09-15 03:45:00|546.9|546.3|546.9|546.3|547|546.4|546.8|546.2|8
1600141800000|2020-09-15 03:50:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|0
1600142100000|2020-09-15 03:55:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|2
1600142400000|2020-09-15 04:00:00|546.5|545.9|546.5|545.9|546.5|545.9|546.5|545.9|4
1600142700000|2020-09-15 04:05:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|18
1600143000000|2020-09-15 04:10:00|546.7|546.1|546.8|546.2|546.8|546.2|546.5|545.9|3
1600143300000|2020-09-15 04:15:00|546.7|546.1|547|546.4|547|546.4|546.5|545.9|34
1600143600000|2020-09-15 04:20:00|||||||||2
1600144200000|2020-09-15 04:30:00|||||||||3
1600144500000|2020-09-15 04:35:00|||||||||7
1600144800000|2020-09-15 04:40:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|9
1600145100000|2020-09-15 04:45:00|546.7|546.1|546.9|546.3|547|546.4|546.5|545.9|19
1600145400000|2020-09-15 04:50:00|547|546.4|547|546.4|547|546.4|546.8|546.2|9
1600145700000|2020-09-15 04:55:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|4
1600146000000|2020-09-15 05:00:00|546.9|546.3|547.3|546.7|547.3|546.7|546.8|546.2|30
1600146300000|2020-09-15 05:05:00|547.2|546.6|547|546.4|547.2|546.6|546.8|546.2|11
1600146600000|2020-09-15 05:10:00|||||||||3
1600146900000|2020-09-15 05:15:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|9
1600147200000|2020-09-15 05:20:00|547|546.4|547.1|546.5|547.1|546.5|546.8|546.2|13
1600147500000|2020-09-15 05:25:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|10
1600147800000|2020-09-15 05:30:00|||||||||4
1600148100000|2020-09-15 05:35:00|||||||||7
1600148400000|2020-09-15 05:40:00|547.1|546.5|547.1|546.5|547.1|546.5|546.8|546.2|13
1600148700000|2020-09-15 05:45:00|||||||||13
1600149000000|2020-09-15 05:50:00|||||||||9
1600149300000|2020-09-15 05:55:00|546.8|546.2|546.6|546|546.8|546.2|546.3|545.7|63
1600149600000|2020-09-15 06:00:00|546.4|545.8|546.3|545.7|546.4|545.8|546.3|545.7|17
1600149900000|2020-09-15 06:05:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|36
1600150200000|2020-09-15 06:10:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|27
1600150500000|2020-09-15 06:15:00|546.6|546|546.6|546|546.6|546|546.6|546|36
1600150800000|2020-09-15 06:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|8
1600151100000|2020-09-15 06:25:00|546.8|546.2|546.6|546|546.8|546.2|546.6|546|22
1600151400000|2020-09-15 06:30:00|546.3|545.7|546.3|545.7|546.3|545.7|546.1|545.5|12
1600151700000|2020-09-15 06:35:00|546.1|545.5|546.1|545.5|546.3|545.7|546.1|545.5|16
1600152000000|2020-09-15 06:40:00|||||||||9
1600152300000|2020-09-15 06:45:00|545.8|545.2|545.8|545.2|546.1|545.5|545.8|545.2|28
1600152600000|2020-09-15 06:50:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|21
1600152900000|2020-09-15 06:55:00|545.9|545.3|545.8|545.2|546.1|545.5|545.8|545.2|6
1600153200000|2020-09-15 07:00:00|546.1|545.5|546.1|545.5|546.1|545.5|545.8|545.2|19
1600153500000|2020-09-15 07:05:00|||||||||7
1600153800000|2020-09-15 07:10:00|||||||||10
1600154100000|2020-09-15 07:15:00|||||||||5
1600154400000|2020-09-15 07:20:00|546.3|545.7|546.6|546|546.8|546.2|546.3|545.7|27
1600154700000|2020-09-15 07:25:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|15
1600155000000|2020-09-15 07:30:00|546.4|545.8|546.3|545.7|546.4|545.8|546.1|545.5|23
1600155300000|2020-09-15 07:35:00|546.4|545.8|546.3|545.7|546.6|546|546.3|545.7|8
1600155600000|2020-09-15 07:40:00|546.4|545.8|546.8|546.2|546.8|546.2|546.4|545.8|16
1600155900000|2020-09-15 07:45:00|547.1|546.5|546.8|546.2|547.1|546.5|546.8|546.2|30
1600156200000|2020-09-15 07:50:00|546.9|546.3|546.6|546|546.9|546.3|546.6|546|30
1600156500000|2020-09-15 07:55:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|8
1600156800000|2020-09-15 08:00:00|546.7|546.1|546.8|546.2|547.1|546.5|546.7|546.1|30
1600157100000|2020-09-15 08:05:00|546.6|546|546.7|546.1|546.8|546.2|546.6|546|9
1600157400000|2020-09-15 08:10:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|11
1600157700000|2020-09-15 08:15:00|546.6|546|546.6|546|546.6|546|546.3|545.7|40
1600158000000|2020-09-15 08:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|26
1600158300000|2020-09-15 08:25:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|0
1600158600000|2020-09-15 08:30:00|546.8|546.2|547.1|546.5|547.1|546.5|546.8|546.2|15
1600158900000|2020-09-15 08:35:00|546.9|546.3|547.1|546.5|547.1|546.5|546.8|546.2|39
1600159200000|2020-09-15 08:40:00|546.9|546.3|546.8|546.2|547.1|546.5|546.8|546.2|28
1600159500000|2020-09-15 08:45:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|33
1600159800000|2020-09-15 08:50:00|546.7|546.1|546.6|546|546.7|546.1|546.6|546|7
1600160100000|2020-09-15 08:55:00|546.3|545.7|546.1|545.5|546.3|545.7|546.1|545.5|176
1600160400000|2020-09-15 09:00:00|546.3|545.7|545.4|544.8|546.3|545.7|545.1|544.5|199
1600160700000|2020-09-15 09:05:00|545.3|544.7|545.1|544.5|545.3|544.7|544.8|544.2|14
1600161000000|2020-09-15 09:10:00|544.6|544|545.1|544.5|545.1|544.5|544.6|544|151
1600161300000|2020-09-15 09:15:00|544.9|544.3|545.3|544.7|545.3|544.7|544.8|544.2|40
1600161600000|2020-09-15 09:20:00|545.4|544.8|545.8|545.2|545.8|545.2|545.4|544.8|19
1600162200000|2020-09-15 09:30:00|545.9|545.3|545.6|545|546.3|545.7|545.3|544.7|143
1600162500000|2020-09-15 09:35:00|545.3|544.7|545.1|544.5|545.3|544.7|544.8|544.2|47
1600162800000|2020-09-15 09:40:00|544.8|544.2|545.2|544.6|545.3|544.7|544.8|544.2|48
1600163100000|2020-09-15 09:45:00|545.1|544.5|545.2|544.6|545.6|545|545.1|544.5|55
1600163400000|2020-09-15 09:50:00|545.3|544.7|545.3|544.7|545.3|544.7|545.1|544.5|5
1600163700000|2020-09-15 09:55:00|545.2|544.6|545.2|544.6|545.3|544.7|545.1|544.5|15
1600164000000|2020-09-15 10:00:00|545.3|544.7|544.8|544.2|545.3|544.7|544.8|544.2|26
1600164300000|2020-09-15 10:05:00|||||||||40
1600164600000|2020-09-15 10:10:00|||||||||44
1600164900000|2020-09-15 10:15:00|544.3|543.7|544.3|543.7|544.3|543.7|544.1|543.5|97
1600165200000|2020-09-15 10:20:00|544.2|543.6|544.1|543.5|544.2|543.6|543.8|543.2|89
1600165500000|2020-09-15 10:25:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|32
1600165800000|2020-09-15 10:30:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|64
1600166100000|2020-09-15 10:35:00|543.9|543.3|544.1|543.5|544.1|543.5|543.9|543.3|2
1600166400000|2020-09-15 10:40:00|543.9|543.3|543.8|543.2|544.1|543.5|543.8|543.2|17
1600166700000|2020-09-15 10:45:00|||||||||8
1600167000000|2020-09-15 10:50:00|||||||||5
1600167300000|2020-09-15 10:55:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|61
1600167600000|2020-09-15 11:00:00|544.1|543.5|543.1|542.5|544.1|543.5|543.1|542.5|145
1600167900000|2020-09-15 11:05:00|543.2|542.6|542.8|542.2|543.2|542.6|542.8|542.2|111
1600168200000|2020-09-15 11:10:00|||||||||38
1600168500000|2020-09-15 11:15:00|542.6|542|542.1|541.5|542.6|542|541.9|541.3|137
1600168800000|2020-09-15 11:20:00|542.3|541.7|543.1|542.5|543.1|542.5|542.3|541.7|80
1600169100000|2020-09-15 11:25:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|16
1600169400000|2020-09-15 11:30:00|543.1|542.5|543.1|542.5|543.2|542.6|543.1|542.5|163
1600169700000|2020-09-15 11:35:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|35
1600170000000|2020-09-15 11:40:00|542.6|542|542.3|541.7|542.8|542.2|542.1|541.5|258
1600170300000|2020-09-15 11:45:00|542.5|541.9|542.7|542.1|542.8|542.2|542.3|541.7|41
1600170600000|2020-09-15 11:50:00|542.6|542|542.6|542|542.6|542|542.6|542|39
1600170900000|2020-09-15 11:55:00|542.8|542.2|542.8|542.2|542.8|542.2|542.8|542.2|14
1600171200000|2020-09-15 12:00:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|31
1600171500000|2020-09-15 12:05:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|6
1600171800000|2020-09-15 12:10:00|543.1|542.5|543.1|542.5|543.3|542.7|543.1|542.5|52
1600172100000|2020-09-15 12:15:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|125
1600172400000|2020-09-15 12:20:00|543|542.4|542.6|542|543.1|542.5|542.6|542|52
1600172700000|2020-09-15 12:25:00|542.7|542.1|542.3|541.7|542.8|542.2|542.3|541.7|39
1600173000000|2020-09-15 12:30:00|542.2|541.6|542.1|541.5|542.6|542|541.8|541.2|64
1600173300000|2020-09-15 12:35:00|542|541.4|543|542.4|543|542.4|542|541.4|91
1600173600000|2020-09-15 12:40:00|543.1|542.5|542.6|542|543.1|542.5|542.3|541.7|72
1600176600000|2020-09-15 13:30:00|542.3|541.7|539.1|538.5|542.3|541.7|538.3|537.7|3911
1600176900000|2020-09-15 13:35:00|538.8|538.2|537.8|537.2|539.3|538.7|537.1|536.5|2039
1600177200000|2020-09-15 13:40:00|537.6|537|537.1|536.5|538.1|537.5|536.8|536.2|1186
1600177500000|2020-09-15 13:45:00|536.8|536.2|536.6|536|537.6|537|536.6|536|938
1600177800000|2020-09-15 13:50:00|536.5|535.9|536.6|536|536.8|536.2|536.1|535.5|691
1600178100000|2020-09-15 13:55:00|536.3|535.7|536.6|536|536.8|536.2|535.8|535.2|1313
1600178400000|2020-09-15 14:00:00|536.5|535.9|536.3|535.7|536.6|536|535.8|535.2|565
1600178700000|2020-09-15 14:05:00|536.5|535.9|537.3|536.7|537.3|536.7|536.5|535.9|552
1600179000000|2020-09-15 14:10:00|537.1|536.5|537.1|536.5|537.2|536.6|536.7|536.1|506
1600179300000|2020-09-15 14:15:00|537.3|536.7|537.8|537.2|538.1|537.5|537.1|536.5|607
1600179600000|2020-09-15 14:20:00|537.7|537.1|536.8|536.2|537.8|537.2|536.8|536.2|363
1600179900000|2020-09-15 14:25:00|537.1|536.5|537.1|536.5|537.8|537.2|536.6|536|447
1600180200000|2020-09-15 14:30:00|537|536.4|536.8|536.2|537.1|536.5|536.6|536|398
1600180500000|2020-09-15 14:35:00|536.7|536.1|537.3|536.7|537.6|537|536.6|536|408
1600180800000|2020-09-15 14:40:00|537.1|536.5|536.8|536.2|537.3|536.7|536.8|536.2|338
1600181100000|2020-09-15 14:45:00|537.1|536.5|536.8|536.2|537.1|536.5|536.6|536|408
1600181400000|2020-09-15 14:50:00|537|536.4|536.3|535.7|537.1|536.5|536.3|535.7|312
1600181700000|2020-09-15 14:55:00|536.6|536|535.6|535|536.6|536|535.6|535|1007
1600182000000|2020-09-15 15:00:00|535.8|535.2|535.1|534.5|535.8|535.2|534.8|534.2|1320
1600182300000|2020-09-15 15:05:00|535|534.4|535.6|535|535.6|535|534.8|534.2|551
1600182600000|2020-09-15 15:10:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|220
1600182900000|2020-09-15 15:15:00|535|534.4|535.8|535.2|535.8|535.2|534.9|534.3|421
1600183200000|2020-09-15 15:20:00|535.7|535.1|536.1|535.5|536.1|535.5|534.3|533.7|1236
1600183500000|2020-09-15 15:25:00|535.8|535.2|536.8|536.2|537.1|536.5|535.6|535|318
1600183800000|2020-09-15 15:30:00|536.7|536.1|535.8|535.2|536.7|536.1|535.7|535.1|290
1600184100000|2020-09-15 15:35:00|535.6|535|535.6|535|536.1|535.5|535.6|535|192
1600184400000|2020-09-15 15:40:00|535.8|535.2|535.7|535.1|535.8|535.2|535.1|534.5|247
1600184700000|2020-09-15 15:45:00|535.8|535.2|535.6|535|535.8|535.2|535.1|534.5|208
1600185000000|2020-09-15 15:50:00|535.8|535.2|535.8|535.2|535.8|535.2|534.8|534.2|719
1600185300000|2020-09-15 15:55:00|535.6|535|535.8|535.2|535.8|535.2|535.3|534.7|146
1600185600000|2020-09-15 16:00:00|536|535.4|536.6|536|536.8|536.2|535.8|535.2|323
1600185900000|2020-09-15 16:05:00|536.8|536.2|536.8|536.2|537.1|536.5|536.6|536|143
1600186200000|2020-09-15 16:10:00|537|536.4|537.6|537|537.6|537|536.8|536.2|212
1600186500000|2020-09-15 16:15:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|572
1600186800000|2020-09-15 16:20:00|537.5|536.9|537.4|536.8|537.6|537|537.4|536.8|141
1600187100000|2020-09-15 16:25:00|537.1|536.5|537.1|536.5|537.4|536.8|536.7|536.1|424
1600187400000|2020-09-15 16:30:00|537.2|536.6|537.4|536.8|537.6|537|537.2|536.6|183
1600187700000|2020-09-15 16:35:00|537.6|537|537.9|537.3|537.9|537.3|537.1|536.5|231
1600188000000|2020-09-15 16:40:00|537.6|537|537.4|536.8|537.9|537.3|537.1|536.5|276
1600188300000|2020-09-15 16:45:00|537.6|537|537.4|536.8|537.9|537.3|537.4|536.8|314
1600188600000|2020-09-15 16:50:00|537.6|537|537.4|536.8|537.6|537|537.2|536.6|141
1600188900000|2020-09-15 16:55:00|537.6|537|537.7|537.1|537.9|537.3|537.4|536.8|233
1600189200000|2020-09-15 17:00:00|537.9|537.3|538.1|537.5|538.1|537.5|537.6|537|211
1600189500000|2020-09-15 17:05:00|537.9|537.3|537.9|537.3|538.1|537.5|537.9|537.3|260
1600189800000|2020-09-15 17:10:00|537.6|537|537.9|537.3|538.1|537.5|537.6|537|276
1600190100000|2020-09-15 17:15:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|92
1600190400000|2020-09-15 17:20:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|204
1600190700000|2020-09-15 17:25:00|537.6|537|537.9|537.3|537.9|537.3|537.6|537|56
1600191000000|2020-09-15 17:30:00|537.7|537.1|537.9|537.3|538.1|537.5|537.6|537|213
1600191300000|2020-09-15 17:35:00|||||||||11
1600191600000|2020-09-15 17:40:00|538.1|537.5|538.1|537.5|538.1|537.5|537.9|537.3|144
1600191900000|2020-09-15 17:45:00|537.9|537.3|538|537.4|538.1|537.5|537.9|537.3|306
1600192200000|2020-09-15 17:50:00|538.1|537.5|538.1|537.5|538.1|537.5|538|537.4|135
1600192500000|2020-09-15 17:55:00|538.4|537.8|538.1|537.5|538.6|538|538.1|537.5|440
1600192800000|2020-09-15 18:00:00|537.9|537.3|537.9|537.3|538.1|537.5|537.6|537|463
1600193100000|2020-09-15 18:05:00|538.1|537.5|538.1|537.5|538.4|537.8|537.6|537|454
1600193400000|2020-09-15 18:10:00|538.4|537.8|538.9|538.3|539.1|538.5|537.7|537.1|2023
1600193700000|2020-09-15 18:15:00|538.7|538.1|538.6|538|539.1|538.5|538.4|537.8|1124
1600214400000|2020-09-16 00:00:00|536.9|536.3|537|536.4|537.7|537.1|536.3|535.7|484
1600214700000|2020-09-16 00:05:00|537.1|536.5|535.5|534.9|537.1|536.5|535.5|534.9|385
1600215000000|2020-09-16 00:10:00|535.4|534.8|535.6|535|535.6|535|535.2|534.6|84
1600215300000|2020-09-16 00:15:00|535.8|535.2|536.9|536.3|536.9|536.3|535.6|535|72
1600215600000|2020-09-16 00:20:00|536.6|536|536.4|535.8|536.9|536.3|536.4|535.8|58
1600215900000|2020-09-16 00:25:00|536.6|536|536.6|536|536.9|536.3|536.4|535.8|43
1600216200000|2020-09-16 00:30:00|536.4|535.8|536.6|536|536.6|536|536.4|535.8|11
1600216500000|2020-09-16 00:35:00|536.9|536.3|536.9|536.3|537.1|536.5|536.9|536.3|21
1600216800000|2020-09-16 00:40:00|536.8|536.2|536.4|535.8|536.8|536.2|536.4|535.8|25
1600217100000|2020-09-16 00:45:00|536.6|536|537.4|536.8|537.6|537|536.5|535.9|60
1600217400000|2020-09-16 00:50:00|537.5|536.9|536.9|536.3|537.5|536.9|536.9|536.3|48
1600217700000|2020-09-16 00:55:00|||||||||1
1600218000000|2020-09-16 01:00:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|61
1600218300000|2020-09-16 01:05:00|537|536.4|537|536.4|537.1|536.5|536.9|536.3|9
1600218600000|2020-09-16 01:10:00|537.1|536.5|537.1|536.5|537.4|536.8|536.9|536.3|30
1600218900000|2020-09-16 01:15:00|537.3|536.7|537.1|536.5|537.4|536.8|537.1|536.5|13
1600219200000|2020-09-16 01:20:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|6
1600219500000|2020-09-16 01:25:00|||||||||4
1600219800000|2020-09-16 01:30:00|537.4|536.8|537.6|537|537.6|537|537.1|536.5|51
1600220100000|2020-09-16 01:35:00|537.5|536.9|537.4|536.8|537.6|537|537.4|536.8|21
1600220400000|2020-09-16 01:40:00|537.3|536.7|536.6|536|537.3|536.7|536.5|535.9|61
1600220700000|2020-09-16 01:45:00|536.9|536.3|536.4|535.8|537.1|536.5|536.4|535.8|44
1600221000000|2020-09-16 01:50:00|536.6|536|536.1|535.5|536.6|536|536.1|535.5|85
1600221300000|2020-09-16 01:55:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|63
1600221600000|2020-09-16 02:00:00|536.4|535.8|536.9|536.3|536.9|536.3|536.4|535.8|152
1600221900000|2020-09-16 02:05:00|||||||||16
1600222200000|2020-09-16 02:10:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|38
1600222500000|2020-09-16 02:15:00|536.6|536|536.1|535.5|536.6|536|536.1|535.5|91
1600222800000|2020-09-16 02:20:00|||||||||13
1600223100000|2020-09-16 02:25:00|||||||||4
1600223400000|2020-09-16 02:30:00|||||||||5
1600223700000|2020-09-16 02:35:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|68
1600224000000|2020-09-16 02:40:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|59
1600224300000|2020-09-16 02:45:00|||||||||4
1600224600000|2020-09-16 02:50:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|23
1600224900000|2020-09-16 02:55:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|22
1600225200000|2020-09-16 03:00:00|||||||||1
1600225500000|2020-09-16 03:05:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|27
1600225800000|2020-09-16 03:10:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|19
1600226100000|2020-09-16 03:15:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|3
1600226400000|2020-09-16 03:20:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|3
1600226700000|2020-09-16 03:25:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|31
1600227000000|2020-09-16 03:30:00|||||||||1
1600227300000|2020-09-16 03:35:00|||||||||2
1600227600000|2020-09-16 03:40:00|||||||||10
1600227900000|2020-09-16 03:45:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|18
1600228200000|2020-09-16 03:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|12
1600228500000|2020-09-16 03:55:00|536.1|535.5|536.4|535.8|536.4|535.8|536.1|535.5|21
1600229100000|2020-09-16 04:05:00|||||||||1
1600229400000|2020-09-16 04:10:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|16
1600229700000|2020-09-16 04:15:00|||||||||7
1600230000000|2020-09-16 04:20:00|||||||||1
1600230300000|2020-09-16 04:25:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|8
1600230600000|2020-09-16 04:30:00|536.2|535.6|536.6|536|536.9|536.3|536.2|535.6|73
1600230900000|2020-09-16 04:35:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|37
1600231200000|2020-09-16 04:40:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|3
1600231500000|2020-09-16 04:45:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|18
1600231800000|2020-09-16 04:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|2
1600232100000|2020-09-16 04:55:00|||||||||1
1600232400000|2020-09-16 05:00:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|23
1600232700000|2020-09-16 05:05:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|2
1600233000000|2020-09-16 05:10:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|5
1600233600000|2020-09-16 05:20:00|536.4|535.8|535.9|535.3|536.4|535.8|535.9|535.3|58
1600233900000|2020-09-16 05:25:00|535.7|535.1|535.9|535.3|536.2|535.6|535.7|535.1|61
1600234200000|2020-09-16 05:30:00|536.1|535.5|535.7|535.1|536.1|535.5|535.7|535.1|48
1600234500000|2020-09-16 05:35:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|29
1600234800000|2020-09-16 05:40:00|535.2|534.6|535.5|534.9|535.5|534.9|535.1|534.5|60
1600235100000|2020-09-16 05:45:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|17
1600235400000|2020-09-16 05:50:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|41
1600235700000|2020-09-16 05:55:00|||||||||12
1600236000000|2020-09-16 06:00:00|535.3|534.7|535.3|534.7|535.4|534.8|535.3|534.7|12
1600236300000|2020-09-16 06:05:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|13
1600236600000|2020-09-16 06:10:00|535.7|535.1|535.7|535.1|535.7|535.1|535.4|534.8|15
1600236900000|2020-09-16 06:15:00|535.5|534.9|535.2|534.6|535.7|535.1|535.2|534.6|39
1600237200000|2020-09-16 06:20:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|23
1600237500000|2020-09-16 06:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|19
1600237800000|2020-09-16 06:30:00|535.9|535.3|535.9|535.3|535.9|535.3|535.7|535.1|16
1600238100000|2020-09-16 06:35:00|535.8|535.2|535.9|535.3|535.9|535.3|535.7|535.1|16
1600238400000|2020-09-16 06:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|5
1600238700000|2020-09-16 06:45:00|535.8|535.2|535.9|535.3|535.9|535.3|535.5|534.9|32
1600239000000|2020-09-16 06:50:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|5
1600239300000|2020-09-16 06:55:00|||||||||1
1600239600000|2020-09-16 07:00:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|19
1600239900000|2020-09-16 07:05:00|535.4|534.8|535.2|534.6|535.5|534.9|535.2|534.6|42
1600240200000|2020-09-16 07:10:00|535.3|534.7|535.2|534.6|535.4|534.8|535.2|534.6|20
1600240500000|2020-09-16 07:15:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|13
1600240800000|2020-09-16 07:20:00|534.4|533.8|534.4|533.8|534.4|533.8|533.9|533.3|175
1600241100000|2020-09-16 07:25:00|534.7|534.1|534.7|534.1|534.8|534.2|534.7|534.1|50
1600241400000|2020-09-16 07:30:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|31
1600241700000|2020-09-16 07:35:00|535.2|534.6|535.2|534.6|535.4|534.8|534.9|534.3|155
1600242000000|2020-09-16 07:40:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|27
1600242300000|2020-09-16 07:45:00|535.2|534.6|535.2|534.6|535.4|534.8|535.2|534.6|23
1600242600000|2020-09-16 07:50:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|9
1600242900000|2020-09-16 07:55:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|45
1600243200000|2020-09-16 08:00:00|535.7|535.1|535.4|534.8|535.7|535.1|535.4|534.8|97
1600243500000|2020-09-16 08:05:00|||||||||8
1600243800000|2020-09-16 08:10:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|21
1600244100000|2020-09-16 08:15:00|535.5|534.9|535.3|534.7|535.7|535.1|535.3|534.7|31
1600244400000|2020-09-16 08:20:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|45
1600244700000|2020-09-16 08:25:00|535.5|534.9|535.7|535.1|535.9|535.3|535.4|534.8|42
1600245000000|2020-09-16 08:30:00|||||||||8
1600245300000|2020-09-16 08:35:00|535.4|534.8|535.4|534.8|535.5|534.9|535.4|534.8|20
1600245600000|2020-09-16 08:40:00|535.2|534.6|535.2|534.6|535.2|534.6|535|534.4|19
1600245900000|2020-09-16 08:45:00|535.4|534.8|535.2|534.6|535.4|534.8|535|534.4|77
1600246200000|2020-09-16 08:50:00|535.4|534.8|536.4|535.8|536.4|535.8|535.4|534.8|177
1600246500000|2020-09-16 08:55:00|536.5|535.9|536.9|536.3|536.9|536.3|536.5|535.9|114
1600246800000|2020-09-16 09:00:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|72
1600247100000|2020-09-16 09:05:00|537.4|536.8|536.7|536.1|537.4|536.8|536.7|536.1|85
1600247400000|2020-09-16 09:10:00|536.8|536.2|536.9|536.3|536.9|536.3|536.7|536.1|35
1600247700000|2020-09-16 09:15:00|537|536.4|537.2|536.6|537.2|536.6|536.9|536.3|11
1600248000000|2020-09-16 09:20:00|537|536.4|537.2|536.6|537.4|536.8|536.9|536.3|61
1600248300000|2020-09-16 09:25:00|537.4|536.8|537.9|537.3|537.9|537.3|537.4|536.8|91
1600248600000|2020-09-16 09:30:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|72
1600248900000|2020-09-16 09:35:00|||||||||6
1600249200000|2020-09-16 09:40:00|||||||||7
1600249500000|2020-09-16 09:45:00|||||||||5
1600249800000|2020-09-16 09:50:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|43
1600250100000|2020-09-16 09:55:00|537.9|537.3|537.9|537.3|537.9|537.3|537.9|537.3|22
1600250400000|2020-09-16 10:00:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|48
1600250700000|2020-09-16 10:05:00|537.9|537.3|537.9|537.3|538.2|537.6|537.9|537.3|107
1600251000000|2020-09-16 10:10:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|53
1600251300000|2020-09-16 10:15:00|538.4|537.8|538.7|538.1|538.7|538.1|538.4|537.8|100
1600251600000|2020-09-16 10:20:00|538.9|538.3|538.9|538.3|538.9|538.3|538.9|538.3|53
1600251900000|2020-09-16 10:25:00|||||||||26
1600252200000|2020-09-16 10:30:00|||||||||34
1600252500000|2020-09-16 10:35:00|||||||||6
1600252800000|2020-09-16 10:40:00|539|538.4|539|538.4|539.2|538.6|538.9|538.3|45
1600253100000|2020-09-16 10:45:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|5
1600253400000|2020-09-16 10:50:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|48
1600253700000|2020-09-16 10:55:00|538.7|538.1|539|538.4|539.2|538.6|538.7|538.1|84
1600254000000|2020-09-16 11:00:00|539.2|538.6|539.2|538.6|539.2|538.6|538.9|538.3|41
1600254300000|2020-09-16 11:05:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|111
1600254600000|2020-09-16 11:10:00|538.5|537.9|538.4|537.8|538.7|538.1|538.3|537.7|41
1600254900000|2020-09-16 11:15:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|52
1600255200000|2020-09-16 11:20:00|538|537.4|537.9|537.3|538.2|537.6|537.7|537.1|23
1600255500000|2020-09-16 11:25:00|537.7|537.1|537.7|537.1|537.9|537.3|536.9|536.3|240
1600255800000|2020-09-16 11:30:00|537.4|536.8|537.4|536.8|537.4|536.8|536.9|536.3|49
1600256100000|2020-09-16 11:35:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|9
1600256400000|2020-09-16 11:40:00|537.3|536.7|536.9|536.3|537.4|536.8|536.9|536.3|40
1600256700000|2020-09-16 11:45:00|536.7|536.1|536.7|536.1|536.9|536.3|536.7|536.1|51
1600257000000|2020-09-16 11:50:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|128
1600257300000|2020-09-16 11:55:00|536.3|535.7|536.2|535.6|536.4|535.8|536.2|535.6|75
1600257600000|2020-09-16 12:00:00|536.4|535.8|536.7|536.1|536.7|536.1|536.4|535.8|26
1600257900000|2020-09-16 12:05:00|||||||||14
1600258200000|2020-09-16 12:10:00|536.9|536.3|536.9|536.3|537.2|536.6|536.9|536.3|36
1600258500000|2020-09-16 12:15:00|536.7|536.1|536.7|536.1|536.7|536.1|536.7|536.1|21
1600258800000|2020-09-16 12:20:00|536.5|535.9|535.9|535.3|536.5|535.9|535.9|535.3|147
1600259100000|2020-09-16 12:25:00|535.7|535.1|535.8|535.2|535.9|535.3|535.7|535.1|146
1600259400000|2020-09-16 12:30:00|535.4|534.8|535.7|535.1|535.7|535.1|535.2|534.6|190
1600259700000|2020-09-16 12:35:00|535.9|535.3|535.9|535.3|535.9|535.3|535.7|535.1|79
1600260000000|2020-09-16 12:40:00|536.2|535.6|536.2|535.6|536.3|535.7|535.9|535.3|100
1600263000000|2020-09-16 13:30:00|536.7|536.1|538.7|538.1|539.2|538.6|536.4|535.8|1943
1600263300000|2020-09-16 13:35:00|538.8|538.2|541.9|541.3|542.2|541.6|538.8|538.2|1582
1600263600000|2020-09-16 13:40:00|542.2|541.6|539.7|539.1|543.4|542.8|539.4|538.8|1509
1600263900000|2020-09-16 13:45:00|539.8|539.2|540.1|539.5|541.4|540.8|539.8|539.2|803
1600264200000|2020-09-16 13:50:00|540.2|539.6|539.9|539.3|540.8|540.2|538.7|538.1|919
1600264500000|2020-09-16 13:55:00|540.1|539.5|537.9|537.3|540.4|539.8|537.7|537.1|836
1600264800000|2020-09-16 14:00:00|537.8|537.2|538.4|537.8|538.9|538.3|536.7|536.1|904
1600265100000|2020-09-16 14:05:00|538.2|537.6|539.4|538.8|539.7|539.1|538.2|537.6|414
1600265400000|2020-09-16 14:10:00|539.6|539|539.7|539.1|540.2|539.6|539.4|538.8|244
1600265700000|2020-09-16 14:15:00|539.9|539.3|539.4|538.8|540.2|539.6|538.9|538.3|342
1600266000000|2020-09-16 14:20:00|539.6|539|539.9|539.3|539.9|539.3|539.1|538.5|223
1600266300000|2020-09-16 14:25:00|540.1|539.5|540.7|540.1|540.8|540.2|539.2|538.6|369
1600266600000|2020-09-16 14:30:00|540.4|539.8|541.7|541.1|541.7|541.1|540.2|539.6|702
1600266900000|2020-09-16 14:35:00|541.9|541.3|541.7|541.1|542.2|541.6|540.7|540.1|465
1600267200000|2020-09-16 14:40:00|541.8|541.2|541.7|541.1|542.2|541.6|541.4|540.8|300
1600267500000|2020-09-16 14:45:00|541.4|540.8|541.1|540.5|541.9|541.3|540.7|540.1|380
1600267800000|2020-09-16 14:50:00|541.2|540.6|539.9|539.3|541.7|541.1|539.7|539.1|951
1600268100000|2020-09-16 14:55:00|539.7|539.1|540.3|539.7|540.4|539.8|539.4|538.8|344
1600268400000|2020-09-16 15:00:00|540.2|539.6|539.4|538.8|540.2|539.6|539.2|538.6|296
1600268700000|2020-09-16 15:05:00|539.2|538.6|540.2|539.6|540.2|539.6|538.4|537.8|754
1600269000000|2020-09-16 15:10:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|172
1600269300000|2020-09-16 15:15:00|540.8|540.2|539.9|539.3|540.9|540.3|539.4|538.8|820
1600269600000|2020-09-16 15:20:00|539.7|539.1|539.8|539.2|540.2|539.6|539.2|538.6|264
1600269900000|2020-09-16 15:25:00|539.9|539.3|539.2|538.6|539.9|539.3|539.2|538.6|157
1600270200000|2020-09-16 15:30:00|539.3|538.7|538.4|537.8|539.4|538.8|538.4|537.8|173
1600270500000|2020-09-16 15:35:00|538.7|538.1|539.2|538.6|539.2|538.6|538.4|537.8|151
1600270800000|2020-09-16 15:40:00|538.9|538.3|538.9|538.3|539.2|538.6|538.9|538.3|170
1600271100000|2020-09-16 15:45:00|538.7|538.1|539.4|538.8|539.4|538.8|538.7|538.1|640
1600271400000|2020-09-16 15:50:00|539.2|538.6|539.7|539.1|539.9|539.3|539.2|538.6|194
1600271700000|2020-09-16 15:55:00|539.9|539.3|540.2|539.6|540.4|539.8|539.7|539.1|165
1600272000000|2020-09-16 16:00:00|540.3|539.7|540.2|539.6|540.7|540.1|540.2|539.6|146
1600272300000|2020-09-16 16:05:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|106
1600272600000|2020-09-16 16:10:00|540.6|540|540.4|539.8|540.7|540.1|540.4|539.8|82
1600272900000|2020-09-16 16:15:00|540.7|540.1|540.9|540.3|540.9|540.3|540.4|539.8|185
1600273200000|2020-09-16 16:20:00|540.7|540.1|540.9|540.3|541.2|540.6|540.7|540.1|68
1600273500000|2020-09-16 16:25:00|541.1|540.5|540.9|540.3|541.2|540.6|540.9|540.3|85
1600273800000|2020-09-16 16:30:00|541.2|540.6|541.7|541.1|541.7|541.1|540.9|540.3|170
1600274100000|2020-09-16 16:35:00|541.6|541|541.4|540.8|541.7|541.1|541.4|540.8|166
1600274400000|2020-09-16 16:40:00|541.7|541.1|541.4|540.8|541.7|541.1|541.4|540.8|160
1600274700000|2020-09-16 16:45:00|541.2|540.6|541.2|540.6|541.2|540.6|540.9|540.3|131
1600275000000|2020-09-16 16:50:00|541.1|540.5|540.9|540.3|541.2|540.6|540.9|540.3|67
1600275300000|2020-09-16 16:55:00|541.1|540.5|541.4|540.8|541.4|540.8|540.9|540.3|96
1600275600000|2020-09-16 17:00:00|541.5|540.9|541.7|541.1|541.9|541.3|541.4|540.8|110
1600275900000|2020-09-16 17:05:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|92
1600276200000|2020-09-16 17:10:00|541.5|540.9|541.7|541.1|541.9|541.3|541.4|540.8|133
1600276500000|2020-09-16 17:15:00|541.9|541.3|541.5|540.9|541.9|541.3|541.4|540.8|127
1600276800000|2020-09-16 17:20:00|541.4|540.8|541.7|541.1|541.9|541.3|541.4|540.8|81
1600277100000|2020-09-16 17:25:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|51
1600277400000|2020-09-16 17:30:00|541.5|540.9|542|541.4|542|541.4|541.2|540.6|179
1600277700000|2020-09-16 17:35:00|542.2|541.6|541.9|541.3|542.2|541.6|541.7|541.1|272
1600278000000|2020-09-16 17:40:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|115
1600278300000|2020-09-16 17:45:00|542|541.4|542|541.4|542.2|541.6|541.7|541.1|105
1600278600000|2020-09-16 17:50:00|541.9|541.3|541.2|540.6|542.2|541.6|541.2|540.6|433
1600278900000|2020-09-16 17:55:00|541.3|540.7|540.7|540.1|541.3|540.7|540.6|540|192
1600279200000|2020-09-16 18:00:00|540.6|540|541.2|540.6|541.2|540.6|540.4|539.8|406
1600279500000|2020-09-16 18:05:00|541.3|540.7|541|540.4|541.5|540.9|541|540.4|227
1600279800000|2020-09-16 18:10:00|540.7|540.1|542.8|542.2|543|542.4|540.7|540.1|2397
1600280100000|2020-09-16 18:15:00|542.7|542.1|542.7|542.1|542.9|542.2|542.2|541.6|770
1600300800000|2020-09-17 00:00:00|542.6|542|542.5|541.9|543.2|542.6|541.2|540.6|241
1600301100000|2020-09-17 00:05:00|542.2|541.6|543|542.4|543|542.4|542.2|541.6|33
1600301400000|2020-09-17 00:10:00|543.2|542.6|543.5|542.9|543.5|542.9|543|542.4|103
1600301700000|2020-09-17 00:15:00|543.2|542.6|543.5|542.9|543.5|542.9|543.2|542.6|68
1600302000000|2020-09-17 00:20:00|543.2|542.6|542.7|542.1|543.2|542.6|542.7|542.1|48
1600302300000|2020-09-17 00:25:00|542.5|541.9|542.5|541.9|543|542.4|542.5|541.9|64
1600302600000|2020-09-17 00:30:00|542.2|541.6|542|541.4|542.2|541.6|542|541.4|40
1600302900000|2020-09-17 00:35:00|542.1|541.5|541.9|541.3|542.2|541.6|541.7|541.1|64
1600303200000|2020-09-17 00:40:00|542|541.4|542.5|541.9|542.7|542.1|542|541.4|31
1600303500000|2020-09-17 00:45:00|542.6|542|542.1|541.5|542.7|542.1|542|541.4|52
1600303800000|2020-09-17 00:50:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|1
1600304100000|2020-09-17 00:55:00|542.4|541.8|542.5|541.9|542.7|542.1|542.2|541.6|25
1600304400000|2020-09-17 01:00:00|542.6|542|543|542.4|543.2|542.6|542.5|541.9|69
1600304700000|2020-09-17 01:05:00|542.7|542.1|542.5|541.9|542.7|542.1|542.4|541.8|59
1600305000000|2020-09-17 01:10:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|19
1600305300000|2020-09-17 01:15:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|14
1600305600000|2020-09-17 01:20:00|542.5|541.9|542|541.4|542.5|541.9|541.7|541.1|101
1600305900000|2020-09-17 01:25:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|7
1600306200000|2020-09-17 01:30:00|542|541.4|542|541.4|542.2|541.6|542|541.4|70
1600306500000|2020-09-17 01:35:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|28
1600306800000|2020-09-17 01:40:00|541.5|540.9|541.6|541|542|541.4|541.5|540.9|52
1600307100000|2020-09-17 01:45:00|541.7|541.1|541.5|540.9|541.7|541.1|541.5|540.9|21
1600307400000|2020-09-17 01:50:00|541.2|540.6|541.2|540.6|541.2|540.6|541|540.4|51
1600307700000|2020-09-17 01:55:00|541.1|540.5|541|540.4|541.2|540.6|540.7|540.1|106
1600308000000|2020-09-17 02:00:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|78
1600308300000|2020-09-17 02:05:00|540.5|539.9|540.7|540.1|541|540.4|540.5|539.9|37
1600308600000|2020-09-17 02:10:00|||||||||6
1600308900000|2020-09-17 02:15:00|||||||||2
1600309200000|2020-09-17 02:20:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|36
1600309500000|2020-09-17 02:25:00|540.4|539.8|540.5|539.9|540.5|539.9|540.2|539.6|18
1600309800000|2020-09-17 02:30:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|13
1600310100000|2020-09-17 02:35:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|11
1600310400000|2020-09-17 02:40:00|541|540.4|540.5|539.9|541|540.4|540.5|539.9|14
1600310700000|2020-09-17 02:45:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|14
1600311000000|2020-09-17 02:50:00|||||||||10
1600311300000|2020-09-17 02:55:00|||||||||1
1600311600000|2020-09-17 03:00:00|540|539.4|540|539.4|540|539.4|540|539.4|9
1600311900000|2020-09-17 03:05:00|539.7|539.1|540|539.4|540|539.4|539.7|539.1|8
1600312200000|2020-09-17 03:10:00|539.7|539.1|539.5|538.9|540|539.4|539.5|538.9|25
1600312500000|2020-09-17 03:15:00|539.2|538.6|539.5|538.9|539.5|538.9|539.2|538.6|21
1600312800000|2020-09-17 03:20:00|539.7|539.1|539.9|539.3|540|539.4|539.7|539.1|53
1600313100000|2020-09-17 03:25:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|44
1600313400000|2020-09-17 03:30:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|35
1600313700000|2020-09-17 03:35:00|540|539.4|540|539.4|540|539.4|539.7|539.1|4
1600314000000|2020-09-17 03:40:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|6
1600314300000|2020-09-17 03:45:00|||||||||11
1600314600000|2020-09-17 03:50:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|25
1600314900000|2020-09-17 03:55:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|16
1600315200000|2020-09-17 04:00:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|12
1600315500000|2020-09-17 04:05:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|0
1600315800000|2020-09-17 04:10:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|3
1600316100000|2020-09-17 04:15:00|||||||||1
1600316400000|2020-09-17 04:20:00|539.4|538.8|539.2|538.6|539.5|538.9|539.1|538.5|62
1600316700000|2020-09-17 04:25:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|33
1600317000000|2020-09-17 04:30:00|539|538.4|539|538.4|539.2|538.6|539|538.4|16
1600317300000|2020-09-17 04:35:00|||||||||6
1600317600000|2020-09-17 04:40:00|||||||||1
1600317900000|2020-09-17 04:45:00|539.5|538.9|539.5|538.9|539.5|538.9|539.3|538.7|32
1600318200000|2020-09-17 04:50:00|539.4|538.8|539.3|538.7|539.4|538.8|539.2|538.6|2
1600318500000|2020-09-17 04:55:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|22
1600318800000|2020-09-17 05:00:00|539.7|539.1|539.1|538.5|539.7|539.1|539|538.4|79
1600319100000|2020-09-17 05:05:00|539.2|538.6|539.2|538.6|539.3|538.7|539|538.4|22
1600319400000|2020-09-17 05:10:00|||||||||1
1600319700000|2020-09-17 05:15:00|539.5|538.9|539.2|538.6|539.5|538.9|539|538.4|26
1600320000000|2020-09-17 05:20:00|539|538.4|539|538.4|539.2|538.6|539|538.4|110
1600320300000|2020-09-17 05:25:00|538.9|538.3|538.5|537.9|538.9|538.3|538.2|537.6|98
1600320600000|2020-09-17 05:30:00|538.2|537.6|538.2|537.6|538.2|537.6|538.2|537.6|16
1600320900000|2020-09-17 05:35:00|538.5|537.9|538.2|537.6|538.5|537.9|538|537.4|45
1600321200000|2020-09-17 05:40:00|538.4|537.8|538.7|538.1|538.7|538.1|538.4|537.8|21
1600321500000|2020-09-17 05:45:00|538.8|538.2|538.5|537.9|538.8|538.2|538.4|537.8|9
1600321800000|2020-09-17 05:50:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|4
1600322100000|2020-09-17 05:55:00|538.3|537.7|538.3|537.7|538.5|537.9|538.3|537.7|8
1600322400000|2020-09-17 06:00:00|538.5|537.9|538.3|537.7|538.5|537.9|538|537.4|83
1600322700000|2020-09-17 06:05:00|538.2|537.6|538.8|538.2|538.8|538.2|538.2|537.6|66
1600323000000|2020-09-17 06:10:00|538.7|538.1|539|538.4|539.2|538.6|538.4|537.8|100
1600323300000|2020-09-17 06:15:00|538.8|538.2|538.5|537.9|538.8|538.2|538.5|537.9|30
1600323600000|2020-09-17 06:20:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|8
1600323900000|2020-09-17 06:25:00|538.4|537.8|538.8|538.2|539|538.4|538.3|537.7|101
1600324200000|2020-09-17 06:30:00|538.6|538|539|538.4|539.4|538.8|538.5|537.9|75
1600324500000|2020-09-17 06:35:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|19
1600324800000|2020-09-17 06:40:00|538.8|538.2|538.5|537.9|538.9|538.3|538.5|537.9|33
1600325100000|2020-09-17 06:45:00|538.3|537.7|538.2|537.6|538.8|538.2|538|537.4|160
1600325400000|2020-09-17 06:50:00|538.1|537.5|538.8|538.2|538.8|538.2|538|537.4|70
1600325700000|2020-09-17 06:55:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|11
1600326000000|2020-09-17 07:00:00|538.8|538.2|539.1|538.5|539.3|538.7|538.8|538.2|72
1600326300000|2020-09-17 07:05:00|539|538.4|539.5|538.9|539.8|539.2|539|538.4|64
1600326600000|2020-09-17 07:10:00|539.3|538.7|539.4|538.8|539.5|538.9|539.3|538.7|73
1600326900000|2020-09-17 07:15:00|539.3|538.7|539.5|538.9|539.8|539.2|539.3|538.7|29
1600327200000|2020-09-17 07:20:00|539.6|539|539.5|538.9|539.8|539.2|539.3|538.7|31
1600327500000|2020-09-17 07:25:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|28
1600327800000|2020-09-17 07:30:00|540.3|539.7|540.8|540.2|540.8|540.2|540.3|539.7|54
1600328100000|2020-09-17 07:35:00|540.9|540.3|541.5|540.9|541.5|540.9|540.8|540.2|81
1600328400000|2020-09-17 07:40:00|541.3|540.7|541.3|540.7|541.5|540.9|541|540.4|45
1600328700000|2020-09-17 07:45:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|30
1600329000000|2020-09-17 07:50:00|541|540.4|541.8|541.2|541.8|541.2|541|540.4|107
1600329300000|2020-09-17 07:55:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|38
1600329600000|2020-09-17 08:00:00|541|540.4|541.5|540.9|541.5|540.9|541|540.4|112
1600329900000|2020-09-17 08:05:00|541.6|541|542|541.4|542|541.4|541.3|540.7|27
1600330200000|2020-09-17 08:10:00|542.1|541.5|541.8|541.2|542.3|541.7|541.8|541.2|57
1600330500000|2020-09-17 08:15:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|49
1600330800000|2020-09-17 08:20:00|542|541.4|542|541.4|542|541.4|542|541.4|11
1600331100000|2020-09-17 08:25:00|542.3|541.7|542.3|541.7|542.3|541.7|542|541.4|21
1600331400000|2020-09-17 08:30:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|64
1600331700000|2020-09-17 08:35:00|542.3|541.7|543.3|542.7|543.3|542.7|542.3|541.7|82
1600332000000|2020-09-17 08:40:00|543.1|542.5|544.8|544.2|544.8|544.2|543|542.4|164
1600332300000|2020-09-17 08:45:00|544.9|544.3|545.3|544.7|545.3|544.7|544.8|544.2|386
1600332600000|2020-09-17 08:50:00|545.2|544.6|546|545.4|546|545.4|545.2|544.6|156
1600332900000|2020-09-17 08:55:00|546.3|545.7|546|545.4|546.3|545.7|545.8|545.2|72
1600333200000|2020-09-17 09:00:00|546.3|545.7|545.1|544.5|546.3|545.7|544.7|544.1|167
1600333500000|2020-09-17 09:05:00|545|544.4|544.7|544.1|545.2|544.6|544.5|543.9|27
1600333800000|2020-09-17 09:10:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|27
1600334100000|2020-09-17 09:15:00|545.2|544.6|546.3|545.7|546.3|545.7|545|544.4|138
1600334400000|2020-09-17 09:20:00|546|545.4|546|545.4|546.3|545.7|546|545.4|89
1600334700000|2020-09-17 09:25:00|546.3|545.7|546|545.4|546.3|545.7|546|545.4|81
1600335000000|2020-09-17 09:30:00|545.8|545.2|545.6|545|546|545.4|545.5|544.9|96
1600335300000|2020-09-17 09:35:00|545.5|544.9|545.5|544.9|545.8|545.2|545.5|544.9|67
1600335600000|2020-09-17 09:40:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|38
1600335900000|2020-09-17 09:45:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|21
1600336200000|2020-09-17 09:50:00|546.1|545.5|546.3|545.7|546.3|545.7|546|545.4|19
1600336500000|2020-09-17 09:55:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|8
1600336800000|2020-09-17 10:00:00|546.5|545.9|545.8|545.2|546.5|545.9|545.8|545.2|79
1600337100000|2020-09-17 10:05:00|545.9|545.3|546|545.4|546.3|545.7|545.9|545.3|58
1600337400000|2020-09-17 10:10:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|62
1600337700000|2020-09-17 10:15:00|545.9|545.3|546|545.4|546|545.4|545.5|544.9|159
1600338000000|2020-09-17 10:20:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|24
1600338300000|2020-09-17 10:25:00|546.3|545.7|546|545.4|546.5|545.9|546|545.4|75
1600338600000|2020-09-17 10:30:00|545.8|545.2|546|545.4|546|545.4|545.8|545.2|23
1600338900000|2020-09-17 10:35:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|25
1600339200000|2020-09-17 10:40:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|23
1600339500000|2020-09-17 10:45:00|546.3|545.7|546.3|545.7|546.3|545.7|546|545.4|72
1600339800000|2020-09-17 10:50:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|16
1600340100000|2020-09-17 10:55:00|546.5|545.9|546.1|545.5|546.5|545.9|546|545.4|100
1600340400000|2020-09-17 11:00:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|8
1600340700000|2020-09-17 11:05:00|546|545.4|545.5|544.9|546|545.4|545.5|544.9|59
1600341000000|2020-09-17 11:10:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|41
1600341300000|2020-09-17 11:15:00|||||||||8
1600341600000|2020-09-17 11:20:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|66
1600341900000|2020-09-17 11:25:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|64
1600342200000|2020-09-17 11:30:00|546.4|545.8|546.3|545.7|546.5|545.9|546.3|545.7|19
1600342500000|2020-09-17 11:35:00|546|545.4|545.5|544.9|546.1|545.4|545.3|544.6|184
1600342800000|2020-09-17 11:40:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|30
1600343100000|2020-09-17 11:45:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|22
1600343400000|2020-09-17 11:50:00|545.5|544.9|545.5|544.9|545.8|545.2|545.5|544.9|51
1600343700000|2020-09-17 11:55:00|545.8|545.2|546|545.4|546.3|545.7|545.8|545.2|79
1600344000000|2020-09-17 12:00:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|129
1600344300000|2020-09-17 12:05:00|545.3|544.7|544.5|543.9|545.3|544.7|544.5|543.9|178
1600344600000|2020-09-17 12:10:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|118
1600344900000|2020-09-17 12:15:00|544.2|543.6|544.3|543.7|544.5|543.9|544|543.4|108
1600345200000|2020-09-17 12:20:00|544.5|543.9|543.8|543.2|544.5|543.9|543.8|543.2|379
1600345500000|2020-09-17 12:25:00|544|543.4|543.3|542.7|544|543.4|543|542.4|238
1600345800000|2020-09-17 12:30:00|543|542.4|541.5|540.9|543.3|542.7|541.5|540.9|448
1600346100000|2020-09-17 12:35:00|541.4|540.8|542|541.4|542|541.4|541.3|540.7|112
1600346400000|2020-09-17 12:40:00|541.8|541.2|541.3|540.7|542|541.4|541.3|540.7|242
1600349400000|2020-09-17 13:30:00|541.5|540.9|541.8|541.2|543.8|543.2|540.3|539.7|2524
1600349700000|2020-09-17 13:35:00|542|541.4|541|540.4|542.5|541.9|540.8|540.2|848
1600350000000|2020-09-17 13:40:00|541.3|540.7|540.3|539.7|542|541.4|539.8|539.2|693
1600350300000|2020-09-17 13:45:00|540.2|539.6|541.8|541.2|543|542.4|540.2|539.6|1406
1600350600000|2020-09-17 13:50:00|541.9|541.3|541.5|540.9|542.3|541.7|541.3|540.7|606
1600350900000|2020-09-17 13:55:00|541.3|540.7|542.3|541.7|542.5|541.9|541.3|540.7|292
1600351200000|2020-09-17 14:00:00|542.5|541.9|543.3|542.7|544|543.4|542.5|541.9|718
1600351500000|2020-09-17 14:05:00|543.5|542.9|545.5|544.9|546|545.4|543.5|542.9|938
1600351800000|2020-09-17 14:10:00|545.8|545.2|544|543.4|545.8|545.2|544|543.4|797
1600352100000|2020-09-17 14:15:00|544.3|543.7|543.3|542.7|544.5|543.9|543.1|542.5|372
1600352400000|2020-09-17 14:20:00|543|542.4|542.8|542.2|544.3|543.7|542.7|542.1|812
1600352700000|2020-09-17 14:25:00|542.5|541.9|542.3|541.7|542.8|542.2|542|541.4|680
1600353000000|2020-09-17 14:30:00|542|541.4|542.5|541.9|544|543.4|542|541.4|421
1600353300000|2020-09-17 14:35:00|542.8|542.2|540.8|540.2|542.8|542.2|540.5|539.9|423
1600353600000|2020-09-17 14:40:00|541|540.4|542.3|541.7|542.3|541.7|541|540.4|303
1600353900000|2020-09-17 14:45:00|542.2|541.6|542|541.4|542.3|541.7|541.5|540.9|293
1600354200000|2020-09-17 14:50:00|542.2|541.6|541.5|540.9|542.3|541.7|540.9|540.3|221
1600354500000|2020-09-17 14:55:00|541.3|540.7|540.8|540.2|541.5|540.9|540|539.4|643
1600354800000|2020-09-17 15:00:00|541|540.4|541.8|541.2|542|541.4|540.9|540.3|263
1600355100000|2020-09-17 15:05:00|542|541.4|542.3|541.7|542.8|542.2|541.8|541.2|401
1600355400000|2020-09-17 15:10:00|542.4|541.8|543.7|543.1|544.3|543.7|542.3|541.7|443
1600355700000|2020-09-17 15:15:00|543.8|543.2|543.5|542.9|544|543.4|543.3|542.7|184
1600356000000|2020-09-17 15:20:00|543.8|543.2|544.8|544.2|544.9|544.3|543.8|543.2|251
1600356300000|2020-09-17 15:25:00|544.9|544.3|545.8|545.2|546|545.4|544.8|544.2|771
1600356600000|2020-09-17 15:30:00|545.7|545.1|545.5|544.9|546|545.4|545.3|544.7|427
1600356900000|2020-09-17 15:35:00|545.8|545.2|546.7|546.1|547|546.4|545.5|544.9|938
1600357200000|2020-09-17 15:40:00|546.8|546.2|546.3|545.7|546.9|546.3|546.3|545.7|344
1600357500000|2020-09-17 15:45:00|546|545.4|546.8|546.2|547|546.4|546|545.4|353
1600357800000|2020-09-17 15:50:00|547|546.4|545|544.4|547|546.4|544.8|544.2|696
1600358100000|2020-09-17 15:55:00|545.2|544.6|546.8|546.2|546.8|546.2|545|544.4|253
1600358400000|2020-09-17 16:00:00|547|546.4|548.3|547.7|548.8|548.2|547|546.4|835
1600358700000|2020-09-17 16:05:00|548|547.4|548.3|547.7|548.8|548.2|548|547.4|311
1600359000000|2020-09-17 16:10:00|548|547.4|548.5|547.9|548.5|547.9|547.5|546.9|334
1600359300000|2020-09-17 16:15:00|548.7|548.1|549.5|548.9|549.9|549.3|548.7|548.1|731
1600359600000|2020-09-17 16:20:00|549.8|549.2|550|549.4|550.3|549.7|549.5|548.9|641
1600359900000|2020-09-17 16:25:00|550.3|549.7|550.3|549.7|550.3|549.7|549.5|548.9|961
1600360200000|2020-09-17 16:30:00|550|549.4|553.8|553.2|553.8|553.2|550|549.4|1597
1600360500000|2020-09-17 16:35:00|553.6|553|553.5|552.9|554.5|553.9|553.5|552.9|942
1600360800000|2020-09-17 16:40:00|553.3|552.7|553.3|552.7|553.8|553.2|552.3|551.7|882
1600361100000|2020-09-17 16:45:00|553.4|552.8|553.8|553.2|554.3|553.7|553|552.4|756
1600361400000|2020-09-17 16:50:00|554|553.4|555|554.4|555|554.4|554|553.4|436
1600361700000|2020-09-17 16:55:00|554.8|554.2|555.5|554.9|556|555.4|554.8|554.2|810
1600362000000|2020-09-17 17:00:00|555.8|555.2|555.8|555.2|556|555.4|554.9|554.3|716
1600362300000|2020-09-17 17:05:00|555.5|554.9|555|554.4|555.8|555.2|554.8|554.2|372
1600362600000|2020-09-17 17:10:00|555.1|554.5|554.3|553.7|555.3|554.7|553.8|553.2|994
1600362900000|2020-09-17 17:15:00|554.5|553.9|555.8|555.2|555.9|555.3|554.3|553.7|906
1600363200000|2020-09-17 17:20:00|555.5|554.9|555.3|554.7|555.8|555.2|555.3|554.7|234
1600363500000|2020-09-17 17:25:00|555.5|554.9|555.3|554.7|555.8|555.2|555|554.4|288
1600363800000|2020-09-17 17:30:00|555.5|554.9|555.2|554.6|555.8|555.2|555|554.4|214
1600364100000|2020-09-17 17:35:00|555|554.4|555.8|555.2|555.8|555.2|555|554.4|366
1600364400000|2020-09-17 17:40:00|555.5|554.9|554.8|554.2|555.8|555.2|554.8|554.2|636
1600364700000|2020-09-17 17:45:00|555|554.4|555.5|554.9|555.8|555.2|554.5|553.9|540
1600365000000|2020-09-17 17:50:00|555.3|554.7|555.5|554.9|555.5|554.9|555|554.4|402
1600365300000|2020-09-17 17:55:00|555.3|554.7|555.5|554.9|556|555.4|554.4|553.8|616
1600365600000|2020-09-17 18:00:00|555.6|555|557.5|556.9|557.6|557|555.6|555|1197
1600365900000|2020-09-17 18:05:00|557.6|557|557|556.4|557.8|557.2|556.8|556.2|768
1600366200000|2020-09-17 18:10:00|557.3|556.7|557|556.4|557.8|557.2|555.8|555.2|2751
1600366500000|2020-09-17 18:15:00|556.9|556.3|557.4|556.8|557.7|557.1|556.8|556.2|1058
1600387200000|2020-09-18 00:00:00|556.4|555.8|557.5|556.9|557.5|556.9|556.4|555.8|569
1600387500000|2020-09-18 00:05:00|557.8|557.2|558.5|557.9|558.5|557.9|557.8|557.2|215
1600387800000|2020-09-18 00:10:00|559|558.4|560.5|559.9|560.5|559.9|559|558.4|471
1600388100000|2020-09-18 00:15:00|560.6|560|560.8|560.2|561|560.4|560.5|559.9|297
1600388400000|2020-09-18 00:20:00|560.6|560|560.9|560.3|561|560.4|560.6|560|142
1600388700000|2020-09-18 00:25:00|561|560.4|561|560.4|561|560.4|560.8|560.2|234
1600389000000|2020-09-18 00:30:00|561.3|560.7|561.8|561.2|562|561.4|561.3|560.7|242
1600389300000|2020-09-18 00:35:00|562|561.4|562.8|562.2|563|562.4|562|561.4|352
1600389600000|2020-09-18 00:40:00|562.5|561.9|562.5|561.9|562.8|562.2|561.8|561.2|176
1600389900000|2020-09-18 00:45:00|562.4|561.8|562.3|561.7|562.4|561.8|562|561.4|117
1600390200000|2020-09-18 00:50:00|562|561.4|561|560.4|562.3|561.7|561|560.4|87
1600390500000|2020-09-18 00:55:00|561.3|560.7|561.8|561.2|561.8|561.2|561.3|560.7|105
1600390800000|2020-09-18 01:00:00|561.5|560.9|562|561.4|562.1|561.5|561.5|560.9|86
1600391100000|2020-09-18 01:05:00|561.9|561.3|562|561.4|562.5|561.9|561.9|561.3|74
1600391400000|2020-09-18 01:10:00|562.3|561.7|563|562.4|563|562.4|562.3|561.7|132
1600391700000|2020-09-18 01:15:00|562.8|562.2|562.5|561.9|563|562.4|562.5|561.9|200
1600392000000|2020-09-18 01:20:00|562.8|562.2|563|562.4|563|562.4|562.6|562|21
1600392300000|2020-09-18 01:25:00|562.9|562.3|562|561.4|563|562.4|562|561.4|125
1600392600000|2020-09-18 01:30:00|562.1|561.5|562|561.4|562.3|561.7|562|561.4|37
1600392900000|2020-09-18 01:35:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|22
1600393200000|2020-09-18 01:40:00|561.8|561.2|561.5|560.9|561.8|561.2|561.3|560.7|58
1600393500000|2020-09-18 01:45:00|561.6|561|561.1|560.5|561.6|561|561|560.4|40
1600393800000|2020-09-18 01:50:00|561.3|560.7|561.8|561.2|561.8|561.2|561.3|560.7|25
1600394100000|2020-09-18 01:55:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|94
1600394400000|2020-09-18 02:00:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|9
1600394700000|2020-09-18 02:05:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|61
1600395000000|2020-09-18 02:10:00|561.8|561.2|561.4|560.8|561.8|561.2|561|560.4|112
1600395300000|2020-09-18 02:15:00|561.3|560.7|561.5|560.9|561.8|561.2|561.3|560.7|13
1600395600000|2020-09-18 02:20:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|10
1600395900000|2020-09-18 02:25:00|561.8|561.2|561.9|561.3|561.9|561.3|561.6|561|27
1600396200000|2020-09-18 02:30:00|561.8|561.2|562.3|561.7|562.3|561.7|561.8|561.2|41
1600396500000|2020-09-18 02:35:00|562|561.4|562.3|561.7|562.5|561.9|562|561.4|17
1600396800000|2020-09-18 02:40:00|562.5|561.9|562.5|561.9|562.5|561.9|562.3|561.7|69
1600397100000|2020-09-18 02:45:00|562.4|561.8|562.7|562.1|562.8|562.2|562.3|561.7|117
1600397400000|2020-09-18 02:50:00|562.8|562.2|562.5|561.9|562.8|562.2|562.3|561.7|28
1600397700000|2020-09-18 02:55:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|29
1600398000000|2020-09-18 03:00:00|562.5|561.9|562.7|562.1|562.8|562.2|562.5|561.9|20
1600398300000|2020-09-18 03:05:00|562.6|562|562.8|562.2|562.8|562.2|562.5|561.9|36
1600398600000|2020-09-18 03:10:00|562.5|561.9|562.5|561.9|562.8|562.2|562.5|561.9|51
1600398900000|2020-09-18 03:15:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|26
1600399200000|2020-09-18 03:20:00|562.8|562.2|562.8|562.2|562.8|562.2|562.7|562.1|10
1600399500000|2020-09-18 03:25:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|62
1600399800000|2020-09-18 03:30:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|8
1600400100000|2020-09-18 03:35:00|562.9|562.3|562.8|562.2|563|562.4|562.8|562.2|18
1600400400000|2020-09-18 03:40:00|563|562.4|563|562.4|563|562.4|562.8|562.2|46
1600400700000|2020-09-18 03:45:00|||||||||2
1600401000000|2020-09-18 03:50:00|563.2|562.6|563|562.4|563.2|562.6|563|562.4|14
1600401300000|2020-09-18 03:55:00|563.2|562.6|563.5|562.9|563.8|563.2|563.2|562.6|55
1600401600000|2020-09-18 04:00:00|563.3|562.7|563.4|562.8|563.4|562.8|563.3|562.7|9
1600401900000|2020-09-18 04:05:00|563.5|562.9|563.4|562.8|563.5|562.9|563.3|562.7|7
1600402200000|2020-09-18 04:10:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|5
1600402500000|2020-09-18 04:15:00|||||||||1
1600402800000|2020-09-18 04:20:00|563.2|562.6|563|562.4|563.3|562.7|562.8|562.2|75
1600403100000|2020-09-18 04:25:00|563.3|562.7|563|562.4|563.3|562.7|563|562.4|18
1600403400000|2020-09-18 04:30:00|562.9|562.3|562.9|562.3|563|562.4|562.8|562.2|48
1600403700000|2020-09-18 04:35:00|562.8|562.2|563|562.4|563|562.4|562.8|562.2|31
1600404000000|2020-09-18 04:40:00|563.3|562.7|563.3|562.7|563.3|562.7|563|562.4|7
1600404300000|2020-09-18 04:45:00|563|562.4|563.2|562.6|563.3|562.7|563|562.4|2
1600404600000|2020-09-18 04:50:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|9
1600404900000|2020-09-18 04:55:00|||||||||6
1600405200000|2020-09-18 05:00:00|||||||||11
1600405500000|2020-09-18 05:05:00|563|562.4|563|562.4|563|562.4|563|562.4|38
1600405800000|2020-09-18 05:10:00|563.2|562.6|563.3|562.7|563.3|562.7|563|562.4|59
1600406100000|2020-09-18 05:15:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|38
1600406400000|2020-09-18 05:20:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|31
1600406700000|2020-09-18 05:25:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|61
1600407000000|2020-09-18 05:30:00|563.3|562.7|563.3|562.7|563.3|562.7|563|562.4|30
1600407300000|2020-09-18 05:35:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|17
1600407600000|2020-09-18 05:40:00|563|562.4|563.2|562.6|563.3|562.7|563|562.4|15
1600407900000|2020-09-18 05:45:00|563|562.4|562.5|561.9|563.4|562.8|562.5|561.9|93
1600408200000|2020-09-18 05:50:00|562.3|561.7|562.5|561.9|562.5|561.9|562.3|561.7|59
1600408500000|2020-09-18 05:55:00|562.8|562.2|562.8|562.2|562.9|562.3|562.5|561.9|27
1600408800000|2020-09-18 06:00:00|562.9|562.3|562.7|562.1|562.9|562.3|562.5|561.9|46
1600409100000|2020-09-18 06:05:00|562.8|562.2|563|562.4|563|562.4|562.5|561.9|49
1600409400000|2020-09-18 06:10:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|75
1600409700000|2020-09-18 06:15:00|562.4|561.8|562.5|561.9|562.5|561.9|562.3|561.7|15
1600410000000|2020-09-18 06:20:00|562.3|561.7|562.5|561.9|562.5|561.9|562.3|561.7|18
1600410300000|2020-09-18 06:25:00|||||||||2
1600410600000|2020-09-18 06:30:00|562.8|562.2|563|562.4|563|562.4|562.8|562.2|71
1600410900000|2020-09-18 06:35:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|15
1600411200000|2020-09-18 06:40:00|562.8|562.2|563.3|562.7|563.3|562.7|562.8|562.2|59
1600411500000|2020-09-18 06:45:00|563|562.4|563.2|562.6|563.3|562.7|563|562.4|28
1600411800000|2020-09-18 06:50:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|32
1600412100000|2020-09-18 06:55:00|563.2|562.6|563.5|562.9|563.5|562.9|563|562.4|86
1600412400000|2020-09-18 07:00:00|563.8|563.2|563.8|563.2|564|563.4|563.5|562.9|175
1600412700000|2020-09-18 07:05:00|564|563.4|564.5|563.9|564.8|564.2|564|563.4|209
1600413000000|2020-09-18 07:10:00|564.3|563.7|564.5|563.9|564.8|564.2|564|563.4|382
1600413300000|2020-09-18 07:15:00|564.8|564.2|564.5|563.9|564.8|564.2|564.3|563.7|60
1600413600000|2020-09-18 07:20:00|||||||||27
1600413900000|2020-09-18 07:25:00|564.7|564.1|564.3|563.7|564.8|564.2|564|563.4|42
1600414200000|2020-09-18 07:30:00|564.1|563.5|563.8|563.2|564.1|563.5|563.8|563.2|44
1600414500000|2020-09-18 07:35:00|564|563.4|564|563.4|564|563.4|563.8|563.2|22
1600414800000|2020-09-18 07:40:00|563.8|563.2|563.8|563.2|564|563.4|563.8|563.2|31
1600415100000|2020-09-18 07:45:00|563.5|562.9|563.5|562.9|563.5|562.9|563.4|562.8|34
1600415400000|2020-09-18 07:50:00|563.3|562.7|563|562.4|563.5|562.9|562.8|562.2|71
1600415700000|2020-09-18 07:55:00|562.8|562.2|563.5|562.9|563.5|562.9|562.8|562.2|82
1600416000000|2020-09-18 08:00:00|563.8|563.2|563.5|562.9|564|563.4|563.3|562.7|104
1600416300000|2020-09-18 08:05:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|45
1600416600000|2020-09-18 08:10:00|563.3|562.7|563.3|562.7|563.5|562.9|563.3|562.7|34
1600416900000|2020-09-18 08:15:00|563.5|562.9|563.3|562.7|563.5|562.9|563|562.4|25
1600417200000|2020-09-18 08:20:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|5
1600417500000|2020-09-18 08:25:00|562.9|562.3|562.8|562.2|563|562.4|562.5|561.9|80
1600417800000|2020-09-18 08:30:00|562.5|561.9|562.8|562.2|562.8|562.2|562.3|561.7|150
1600418100000|2020-09-18 08:35:00|||||||||27
1600418400000|2020-09-18 08:40:00|562.7|562.1|562.5|561.9|562.7|562.1|562.3|561.7|68
1600418700000|2020-09-18 08:45:00|562.4|561.8|560.3|559.7|562.5|561.9|559|558.4|526
1600419000000|2020-09-18 08:50:00|560.8|560.2|561|560.4|561|560.4|559.4|558.8|351
1600419300000|2020-09-18 08:55:00|560.9|560.3|561|560.4|561.3|560.7|560.8|560.2|58
1600419600000|2020-09-18 09:00:00|560.9|560.3|561.5|560.9|561.9|561.3|560.9|560.3|108
1600419900000|2020-09-18 09:05:00|561.3|560.7|561.9|561.3|562|561.4|561.3|560.7|279
1600420200000|2020-09-18 09:10:00|561.8|561.2|562.2|561.6|562.2|561.6|561.7|561.1|23
1600420500000|2020-09-18 09:15:00|562|561.4|562.5|561.9|562.8|562.2|562|561.4|93
1600420800000|2020-09-18 09:20:00|562.8|562.2|562.5|561.9|562.8|562.2|562.3|561.7|147
1600421100000|2020-09-18 09:25:00|562.3|561.7|561.8|561.2|562.3|561.7|561.8|561.2|211
1600421400000|2020-09-18 09:30:00|562|561.4|561.8|561.2|562.3|561.7|561.8|561.2|45
1600421700000|2020-09-18 09:35:00|561.5|560.9|561.3|560.7|561.7|561.1|561.1|560.5|52
1600422000000|2020-09-18 09:40:00|561|560.4|561.3|560.7|561.3|560.7|560.3|559.7|112
1600422300000|2020-09-18 09:45:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|26
1600422600000|2020-09-18 09:50:00|561.1|560.5|561.3|560.7|561.3|560.7|560.8|560.2|57
1600422900000|2020-09-18 09:55:00|561|560.4|560.5|559.9|561|560.4|560.3|559.7|93
1600423200000|2020-09-18 10:00:00|560.8|560.2|560.8|560.2|561.1|560.5|560.5|559.9|173
1600423500000|2020-09-18 10:05:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|30
1600423800000|2020-09-18 10:10:00|560.6|560|560.8|560.2|561.1|560.5|560.5|559.9|44
1600424100000|2020-09-18 10:15:00|560.6|560|559.3|558.7|560.6|560|559.1|558.5|231
1600424400000|2020-09-18 10:20:00|559.1|558.5|559.3|558.7|559.6|559|558.8|558.2|133
1600424700000|2020-09-18 10:25:00|559.1|558.5|558.6|558|559.1|558.5|558.6|558|115
1600425000000|2020-09-18 10:30:00|558.7|558.1|559.2|558.6|559.3|558.7|558.6|558|66
1600425300000|2020-09-18 10:35:00|559.1|558.5|559.1|558.5|559.5|558.9|559.1|558.5|37
1600425600000|2020-09-18 10:40:00|559.3|558.7|559.3|558.7|559.3|558.7|559.1|558.5|20
1600425900000|2020-09-18 10:45:00|559.2|558.6|559.6|559|559.6|559|559.1|558.5|14
1600426200000|2020-09-18 10:50:00|559.3|558.7|560.1|559.5|560.3|559.7|559.3|558.7|65
1600426500000|2020-09-18 10:55:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|32
1600426800000|2020-09-18 11:00:00|560.3|559.7|560.1|559.5|560.3|559.7|560.1|559.5|24
1600427100000|2020-09-18 11:05:00|560.3|559.7|561|560.4|561.2|560.6|560.3|559.7|107
1600427400000|2020-09-18 11:10:00|560.8|560.2|560.7|560.1|560.8|560.2|560.5|559.9|40
1600427700000|2020-09-18 11:15:00|560.6|560|560.3|559.7|561.1|560.5|560.3|559.7|64
1600428000000|2020-09-18 11:20:00|560.5|559.9|559.8|559.2|560.5|559.9|559.6|559|92
1600428300000|2020-09-18 11:25:00|560.9|560.3|560.8|560.2|561.1|560.5|560.8|560.2|155
1600428600000|2020-09-18 11:30:00|561|560.4|560.8|560.2|561.1|560.5|560.8|560.2|71
1600428900000|2020-09-18 11:35:00|560.6|560|560.5|559.9|560.6|560|560.4|559.8|14
1600429200000|2020-09-18 11:40:00|560.6|560|561|560.4|561|560.4|560.3|559.7|29
1600429500000|2020-09-18 11:45:00|560.9|560.3|560|559.4|560.9|560.3|560|559.4|34
1600429800000|2020-09-18 11:50:00|560.1|559.5|560|559.4|560.1|559.5|559.6|559|127
1600430100000|2020-09-18 11:55:00|560.1|559.5|560.4|559.8|560.6|560|559.9|559.3|52
1600430400000|2020-09-18 12:00:00|560.5|559.9|561|560.4|561.1|560.5|560.3|559.7|29
1600430700000|2020-09-18 12:05:00|561.1|560.5|561.2|560.6|561.4|560.8|561|560.4|65
1600431000000|2020-09-18 12:10:00|561.1|560.5|560.8|560.2|561.1|560.5|560.6|560|38
1600431300000|2020-09-18 12:15:00|560.6|560|561|560.4|561.1|560.5|560.6|560|29
1600431600000|2020-09-18 12:20:00|560.8|560.2|560.8|560.2|561|560.4|560.5|559.9|86
1600431900000|2020-09-18 12:25:00|560.5|559.9|560.5|559.9|560.5|559.9|560.3|559.7|109
1600432200000|2020-09-18 12:30:00|560.7|560.1|561|560.4|561|560.4|560.7|560.1|138
1600432500000|2020-09-18 12:35:00|||||||||84
1600432800000|2020-09-18 12:40:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|302
1600435800000|2020-09-18 13:30:00|559.8|559.2|560.6|560|561.3|560.7|557.9|557.3|2230
1600436100000|2020-09-18 13:35:00|560.3|559.7|559.1|558.5|561|560.4|559.1|558.5|1684
1600436400000|2020-09-18 13:40:00|558.8|558.2|557.3|556.7|560|559.4|557.3|556.7|1184
1600436700000|2020-09-18 13:45:00|557.6|557|557.8|557.2|558.2|557.6|556.3|555.7|811
1600437000000|2020-09-18 13:50:00|557.7|557.1|559.1|558.5|559.8|559.2|557.3|556.7|765
1600437300000|2020-09-18 13:55:00|559.3|558.7|559.9|559.3|559.9|559.3|558.8|558.2|389
1600437600000|2020-09-18 14:00:00|559.8|559.2|560.6|560|561|560.4|559.6|559|1002
1600437900000|2020-09-18 14:05:00|560.8|560.2|561|560.4|561|560.4|560.5|559.9|478
1600438200000|2020-09-18 14:10:00|560.8|560.2|562.5|561.9|562.5|561.9|560.8|560.2|839
1600438500000|2020-09-18 14:15:00|562.3|561.7|563.3|562.7|563.3|562.7|562.1|561.5|763
1600438800000|2020-09-18 14:20:00|563.1|562.5|563|562.4|563.8|563.2|562.9|562.3|507
1600439100000|2020-09-18 14:25:00|563.1|562.5|562.8|562.2|564.3|563.7|562.8|562.2|680
1600439400000|2020-09-18 14:30:00|563|562.4|562.8|562.2|563.8|563.2|562.6|562|742
1600439700000|2020-09-18 14:35:00|563.1|562.5|563.1|562.5|563.6|563|562.8|562.2|597
1600440000000|2020-09-18 14:40:00|563.2|562.6|563.6|563|563.6|563|562.1|561.5|888
1600440300000|2020-09-18 14:45:00|563.4|562.8|563.8|563.2|564.3|563.7|563.3|562.7|782
1600440600000|2020-09-18 14:50:00|563.9|563.3|564.6|564|564.8|564.2|563.9|563.3|750
1600440900000|2020-09-18 14:55:00|564.8|564.2|565.3|564.7|565.6|565|564.6|564|596
1600441200000|2020-09-18 15:00:00|565.6|565|565.3|564.7|566.3|565.7|564.8|564.2|1188
1600441500000|2020-09-18 15:05:00|565.6|565|566.1|565.5|566.3|565.7|565.6|565|443
1600441800000|2020-09-18 15:10:00|566.2|565.6|565.4|564.8|566.3|565.7|565.3|564.7|537
1600442100000|2020-09-18 15:15:00|565.6|565|565.1|564.5|565.9|565.3|564.8|564.2|465
1600442400000|2020-09-18 15:20:00|565.3|564.7|565.8|565.2|566.1|565.5|565.1|564.5|383
1600442700000|2020-09-18 15:25:00|565.7|565.1|565.4|564.8|565.8|565.2|565.1|564.5|455
1600443000000|2020-09-18 15:30:00|565.6|565|566.1|565.5|566.6|566|565.3|564.7|564
1600443300000|2020-09-18 15:35:00|566.3|565.7|565.6|565|566.3|565.7|565.3|564.7|525
1600443600000|2020-09-18 15:40:00|565.7|565.1|566.6|566|566.8|566.2|565.3|564.7|429
1600443900000|2020-09-18 15:45:00|566.8|566.2|567.1|566.5|567.1|566.5|566.8|566.2|330
1600444200000|2020-09-18 15:50:00|566.9|566.3|567.3|566.7|567.6|567|566.8|566.2|519
1600444500000|2020-09-18 15:55:00|567.4|566.8|567.3|566.7|567.6|567|567.1|566.5|299
1600444800000|2020-09-18 16:00:00|567.6|567|567.8|567.2|567.9|567.3|567.6|567|377
1600445100000|2020-09-18 16:05:00|571.6|570.6|569.3|568.7|571.6|570.7|569.1|568.5|2121
1600445400000|2020-09-18 16:10:00|569.4|568.8|569.8|569.2|570.6|570|569.3|568.7|806
1600445700000|2020-09-18 16:15:00|570.1|569.5|571.4|570.8|571.6|571|569.8|569.2|1054
1600446000000|2020-09-18 16:20:00|571.3|570.7|571.1|570.5|572|571.4|570.8|570.2|790
1600446300000|2020-09-18 16:25:00|571|570.4|571.1|570.5|571.8|571.2|570.8|570.2|845
1600446600000|2020-09-18 16:30:00|571.3|570.7|572.1|571.5|572.3|571.7|571.1|570.5|715
1600446900000|2020-09-18 16:35:00|572.2|571.6|572.6|572|572.8|572.2|571.8|571.2|509
1600447200000|2020-09-18 16:40:00|572.8|572.2|573.3|572.7|573.5|572.9|572.3|571.7|745
1600447500000|2020-09-18 16:45:00|573.5|572.9|575.1|574.5|576.1|575.5|573.5|572.9|1425
1600447800000|2020-09-18 16:50:00|574.9|574.3|575.1|574.5|575.3|574.7|574.6|574|479
1600448100000|2020-09-18 16:55:00|575.3|574.7|575.1|574.5|575.6|575|574.6|574|561
1600448400000|2020-09-18 17:00:00|575.3|574.7|575.8|575.2|576.2|575.6|575.1|574.5|698
1600448700000|2020-09-18 17:05:00|575.6|575|575.8|575.2|576.8|576.2|575.3|574.7|754
1600449000000|2020-09-18 17:10:00|575.6|575|574.8|574.2|575.8|575.2|574.8|574.2|534
1600449300000|2020-09-18 17:15:00|574.6|574|575.3|574.7|575.8|575.2|574.1|573.5|715
1600449600000|2020-09-18 17:20:00|575.6|575|575.3|574.7|575.8|575.2|575.1|574.5|613
1600449900000|2020-09-18 17:25:00|575.6|575|574.3|573.7|575.6|575|573.8|573.2|661
1600450200000|2020-09-18 17:30:00|574.6|574|574|573.4|574.8|574.2|573.3|572.7|797
1600450500000|2020-09-18 17:35:00|574.3|573.7|574.6|574|575.3|574.7|574|573.4|809
1600450800000|2020-09-18 17:40:00|574.3|573.7|574.6|574|575.3|574.7|574.1|573.5|618
1600451100000|2020-09-18 17:45:00|574.8|574.2|575.1|574.5|575.1|574.5|574.1|573.5|978
1600451400000|2020-09-18 17:50:00|574.8|574.2|574.6|574|575.1|574.5|573.8|573.2|501
1600451700000|2020-09-18 17:55:00|574.7|574.1|574.6|574|575.1|574.5|574.3|573.7|505
1600452000000|2020-09-18 18:00:00|574.8|574.2|574.8|574.2|575.3|574.7|574.3|573.7|820
1600452300000|2020-09-18 18:05:00|574.6|574|573.3|572.7|574.8|574.2|573.3|572.7|976
1600452600000|2020-09-18 18:10:00|573.6|573|576.6|576|576.6|576|572.6|572|3527
1600452900000|2020-09-18 18:15:00|576.3|575.7|577.8|577.2|578.5|577.7|576.3|575.7|1772
1600646400000|2020-09-21 00:00:00|577.1|576.5|575.5|574.9|577.1|576.5|573.5|572.9|850
1600646700000|2020-09-21 00:05:00|575.3|574.7|575|574.4|575.5|574.9|574|573.4|189
1600647000000|2020-09-21 00:10:00|574.9|574.3|574.3|573.7|575.3|574.7|573.8|573.2|159
1600647300000|2020-09-21 00:15:00|574.1|573.5|574.3|573.7|574.5|573.9|574|573.4|99
1600647600000|2020-09-21 00:20:00|574.1|573.5|574|573.4|574.3|573.7|573.3|572.7|253
1600647900000|2020-09-21 00:25:00|574.1|573.5|573.6|573|574.3|573.7|573.3|572.7|197
1600648200000|2020-09-21 00:30:00|573.5|572.9|573.6|573|573.7|573.1|573.2|572.6|94
1600648500000|2020-09-21 00:35:00|573.5|572.9|573.8|573.2|574|573.4|573.4|572.8|40
1600648800000|2020-09-21 00:40:00|573.7|573.1|574.4|573.8|574.4|573.8|573.5|572.9|52
1600649100000|2020-09-21 00:45:00|574.2|573.6|574|573.4|574.5|573.9|574|573.4|99
1600649400000|2020-09-21 00:50:00|573.9|573.3|574.7|574.1|575.2|574.6|573.6|573|246
1600649700000|2020-09-21 00:55:00|574.6|574|574.7|574.1|574.7|574.1|574.4|573.8|49
1600650000000|2020-09-21 01:00:00|574.6|574|574.7|574.1|575|574.4|574.5|573.9|99
1600650300000|2020-09-21 01:05:00|575|574.4|575|574.4|575|574.4|574.7|574.1|16
1600650600000|2020-09-21 01:10:00|575.2|574.6|575|574.4|575.2|574.6|574.7|574.1|78
1600650900000|2020-09-21 01:15:00|575.2|574.6|575.2|574.6|575.5|574.9|575.2|574.6|29
1600651200000|2020-09-21 01:20:00|575.4|574.8|575|574.4|575.4|574.8|574.7|574.1|74
1600651500000|2020-09-21 01:25:00|574.9|574.3|575|574.4|575|574.4|574.8|574.2|6
1600651800000|2020-09-21 01:30:00|575.1|574.5|575.2|574.6|575.2|574.6|575|574.4|22
1600652100000|2020-09-21 01:35:00|575.5|574.9|575.2|574.6|575.5|574.9|575.2|574.6|25
1600652400000|2020-09-21 01:40:00|||||||||8
1600652700000|2020-09-21 01:45:00|||||||||6
1600653000000|2020-09-21 01:50:00|575.1|574.5|575|574.4|575.2|574.6|575|574.4|40
1600653300000|2020-09-21 01:55:00|574.7|574.1|574.5|573.9|574.9|574.3|574.5|573.9|26
1600653600000|2020-09-21 02:00:00|574.7|574.1|575|574.4|575|574.4|574.5|573.9|74
1600653900000|2020-09-21 02:05:00|||||||||14
1600654200000|2020-09-21 02:10:00|575.2|574.6|575|574.4|575.2|574.6|575|574.4|13
1600654500000|2020-09-21 02:15:00|575.2|574.6|575.2|574.6|575.2|574.6|575|574.4|34
1600654800000|2020-09-21 02:20:00|575.4|574.8|575.5|574.9|575.5|574.9|575.2|574.6|27
1600655100000|2020-09-21 02:25:00|||||||||17
1600655400000|2020-09-21 02:30:00|575.7|575.1|576.5|575.9|576.5|575.9|575.7|575.1|318
1600655700000|2020-09-21 02:35:00|576.4|575.8|576|575.4|576.5|575.9|576|575.4|35
1600656000000|2020-09-21 02:40:00|576.2|575.6|576.5|575.9|576.5|575.9|576|575.4|20
1600656300000|2020-09-21 02:45:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|14
1600656600000|2020-09-21 02:50:00|||||||||2
1600656900000|2020-09-21 02:55:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|45
1600657200000|2020-09-21 03:00:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|76
1600657500000|2020-09-21 03:05:00|575.9|575.3|578|577.4|578|577.4|575.9|575.3|119
1600657800000|2020-09-21 03:10:00|577.7|577.1|578|577.4|578.1|577.5|577.2|576.6|197
1600658100000|2020-09-21 03:15:00|577.9|577.3|578.1|577.5|578.1|577.5|577.7|577.1|43
1600658400000|2020-09-21 03:20:00|578|577.4|578|577.4|578|577.4|577.5|576.9|24
1600658700000|2020-09-21 03:25:00|577.9|577.3|577.8|577.2|578|577.4|577.8|577.2|15
1600659000000|2020-09-21 03:30:00|577.5|576.9|578|577.4|578|577.4|577.5|576.9|95
1600659300000|2020-09-21 03:35:00|||||||||3
1600659600000|2020-09-21 03:40:00|578.3|577.7|578.5|577.9|578.8|578.2|578.3|577.7|111
1600659900000|2020-09-21 03:45:00|578.3|577.7|578.1|577.5|578.3|577.7|578|577.4|43
1600660200000|2020-09-21 03:50:00|578.3|577.7|578.3|577.7|578.5|577.9|578.3|577.7|20
1600660500000|2020-09-21 03:55:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|15
1600660800000|2020-09-21 04:00:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|22
1600661100000|2020-09-21 04:05:00|578.5|577.9|579|578.4|579|578.4|578.4|577.8|120
1600661400000|2020-09-21 04:10:00|||||||||33
1600661700000|2020-09-21 04:15:00|578.7|578.1|579|578.4|579|578.4|578.7|578.1|13
1600662000000|2020-09-21 04:20:00|578.9|578.3|578.8|578.2|578.9|578.3|578.7|578.1|7
1600662300000|2020-09-21 04:25:00|578.7|578.1|578.8|578.2|579|578.4|578.7|578.1|6
1600662600000|2020-09-21 04:30:00|578.7|578.1|578.1|577.5|578.7|578.1|578.1|577.5|51
1600662900000|2020-09-21 04:35:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|31
1600663200000|2020-09-21 04:40:00|||||||||7
1600663500000|2020-09-21 04:45:00|578.2|577.6|578.2|577.6|578.3|577.7|578.1|577.5|26
1600663800000|2020-09-21 04:50:00|578.4|577.8|578.2|577.6|578.4|577.8|578.2|577.6|36
1600664100000|2020-09-21 04:55:00|||||||||1
1600664400000|2020-09-21 05:00:00|||||||||7
1600664700000|2020-09-21 05:05:00|578|577.4|578.2|577.6|578.2|577.6|577.9|577.3|84
1600665000000|2020-09-21 05:10:00|578|577.4|577.7|577.1|578|577.4|577.5|576.9|37
1600665300000|2020-09-21 05:15:00|577.5|576.9|577.7|577.1|578|577.4|577.5|576.9|64
1600665600000|2020-09-21 05:20:00|577.5|576.9|577|576.4|577.5|576.9|576.9|576.3|64
1600665900000|2020-09-21 05:25:00|577.1|576.5|576.2|575.6|577.1|576.5|575.9|575.2|176
1600666200000|2020-09-21 05:30:00|576.1|575.5|576|575.4|576.4|575.8|575.8|575.2|41
1600666500000|2020-09-21 05:35:00|576.2|575.6|576.5|575.9|576.5|575.9|576.1|575.5|29
1600666800000|2020-09-21 05:40:00|576.4|575.8|576.5|575.9|576.7|576.1|576.3|575.7|30
1600667100000|2020-09-21 05:45:00|576.6|576|577|576.4|577|576.4|576.6|576|22
1600667400000|2020-09-21 05:50:00|577.1|576.5|577.3|576.7|577.3|576.7|577.1|576.5|14
1600667700000|2020-09-21 05:55:00|577|576.4|577|576.4|577.3|576.7|577|576.4|19
1600668000000|2020-09-21 06:00:00|576.8|576.2|576.3|575.7|576.8|576.2|576.3|575.7|15
1600668300000|2020-09-21 06:05:00|576.1|575.5|576.3|575.7|576.3|575.7|575.8|575.2|36
1600668600000|2020-09-21 06:10:00|576.4|575.8|576.3|575.7|576.5|575.9|576|575.4|19
1600668900000|2020-09-21 06:15:00|576.1|575.5|576.5|575.9|576.5|575.9|576|575.4|14
1600669200000|2020-09-21 06:20:00|576.3|575.7|576|575.4|576.5|575.9|575.8|575.2|34
1600669500000|2020-09-21 06:25:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|39
1600669800000|2020-09-21 06:30:00|575.6|575|576|575.4|576|575.4|575.3|574.7|89
1600670100000|2020-09-21 06:35:00|576.3|575.7|576|575.4|576.5|575.9|575.6|575|302
1600670400000|2020-09-21 06:40:00|575.9|575.3|575.8|575.2|576|575.4|575.6|575|222
1600670700000|2020-09-21 06:45:00|575.5|574.9|576|575.4|576|575.4|575.5|574.9|55
1600671000000|2020-09-21 06:50:00|575.8|575.2|575.8|575.2|576|575.4|575.8|575.2|20
1600671300000|2020-09-21 06:55:00|576|575.4|576.5|575.9|576.5|575.9|576|575.4|31
1600671600000|2020-09-21 07:00:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|19
1600671900000|2020-09-21 07:05:00|575.8|575.2|576.3|575.7|576.3|575.7|575.8|575.2|49
1600672200000|2020-09-21 07:10:00|576|575.4|576|575.4|576.1|575.5|576|575.4|24
1600672500000|2020-09-21 07:15:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|27
1600672800000|2020-09-21 07:20:00|575.8|575.2|575|574.4|575.8|575.2|574.5|573.9|286
1600673100000|2020-09-21 07:25:00|575.3|574.7|575.3|574.7|575.3|574.7|575|574.4|41
1600673400000|2020-09-21 07:30:00|575|574.4|575|574.4|575.3|574.7|574.8|574.2|108
1600673700000|2020-09-21 07:35:00|||||||||16
1600674000000|2020-09-21 07:40:00|574.3|573.7|574.3|573.7|574.5|573.9|574|573.4|290
1600674300000|2020-09-21 07:45:00|574.1|573.5|574.2|573.6|574.3|573.7|573.7|573.1|169
1600674600000|2020-09-21 07:50:00|574|573.4|573.5|572.9|574.3|573.7|573.5|572.9|82
1600674900000|2020-09-21 07:55:00|573.7|573.1|573.3|572.7|573.8|573.2|573|572.4|92
1600675200000|2020-09-21 08:00:00|573|572.4|572.3|571.7|573|572.4|572|571.4|218
1600675500000|2020-09-21 08:05:00|572.5|571.9|572|571.4|572.5|571.9|571.8|571.2|137
1600675800000|2020-09-21 08:10:00|571.9|571.3|570.5|569.9|572|571.4|570|569.4|410
1600676100000|2020-09-21 08:15:00|570.7|570.1|571.3|570.7|572|571.4|570.7|570.1|209
1600676400000|2020-09-21 08:20:00|571|570.4|570.8|570.2|571|570.4|570.5|569.9|101
1600676700000|2020-09-21 08:25:00|570.5|569.9|570.3|569.7|570.5|569.9|570|569.4|197
1600677000000|2020-09-21 08:30:00|570.8|570.2|571.3|570.7|571.4|570.8|570.8|570.2|97
1600677300000|2020-09-21 08:35:00|571|570.4|571.3|570.7|571.3|570.7|570.8|570.2|35
1600677600000|2020-09-21 08:40:00|571.1|570.5|570.3|569.7|571.3|570.7|570.3|569.7|65
1600677900000|2020-09-21 08:45:00|570.5|569.9|569.9|569.3|570.5|569.9|569.5|568.9|429
1600678200000|2020-09-21 08:50:00|570|569.4|570|569.4|570.3|569.7|569.8|569.2|62
1600678500000|2020-09-21 08:55:00|570.3|569.7|570.3|569.7|570.5|569.9|570|569.4|88
1600678800000|2020-09-21 09:00:00|570.4|569.8|571|570.4|571.3|570.7|570.4|569.8|108
1600679100000|2020-09-21 09:05:00|571.2|570.6|571.3|570.7|571.8|571.2|570.8|570.2|132
1600679400000|2020-09-21 09:10:00|571.2|570.6|571.5|570.9|571.5|570.9|571|570.4|77
1600679700000|2020-09-21 09:15:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|51
1600680000000|2020-09-21 09:20:00|571.3|570.7|570.8|570.2|571.3|570.7|570.7|570.1|61
1600680300000|2020-09-21 09:25:00|570.9|570.3|570.5|569.9|571|570.4|570.5|569.9|64
1600680600000|2020-09-21 09:30:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|38
1600680900000|2020-09-21 09:35:00|571.1|570.5|571|570.4|571.4|570.8|571|570.4|48
1600681200000|2020-09-21 09:40:00|571.1|570.5|571|570.4|571.5|570.9|571|570.4|90
1600681500000|2020-09-21 09:45:00|570.9|570.3|571.5|570.9|571.5|570.9|570.8|570.2|40
1600681800000|2020-09-21 09:50:00|571.3|570.7|571.5|570.9|571.8|571.2|571.3|570.7|40
1600682100000|2020-09-21 09:55:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|20
1600682400000|2020-09-21 10:00:00|571.4|570.8|570.8|570.2|571.5|570.9|570.8|570.2|65
1600682700000|2020-09-21 10:05:00|570.9|570.3|570.8|570.2|571.3|570.7|570.8|570.2|97
1600683000000|2020-09-21 10:10:00|570.5|569.9|570|569.4|570.5|569.9|569.9|569.3|79
1600683300000|2020-09-21 10:15:00|569.8|569.2|570.4|569.8|570.5|569.9|569.8|569.2|121
1600683600000|2020-09-21 10:20:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|51
1600683900000|2020-09-21 10:25:00|570.9|570.3|570.8|570.2|571|570.4|570.8|570.2|17
1600684200000|2020-09-21 10:30:00|570.9|570.3|571|570.4|571.4|570.8|570.9|570.3|92
1600684500000|2020-09-21 10:35:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|90
1600684800000|2020-09-21 10:40:00|571.1|570.5|571|570.4|571.1|570.5|571|570.4|23
1600685100000|2020-09-21 10:45:00|571.3|570.7|571|570.4|571.3|570.7|571|570.4|57
1600685400000|2020-09-21 10:50:00|||||||||48
1600685700000|2020-09-21 10:55:00|571.3|570.7|571|570.4|571.3|570.7|571|570.4|53
1600686000000|2020-09-21 11:00:00|571.2|570.6|571|570.4|571.3|570.7|570.8|570.2|122
1600686300000|2020-09-21 11:05:00|571.1|570.5|571|570.4|571.3|570.7|571|570.4|21
1600686600000|2020-09-21 11:10:00|571.3|570.7|571.5|570.9|571.5|570.9|571|570.4|57
1600686900000|2020-09-21 11:15:00|571.4|570.8|571.3|570.7|571.5|570.9|571.3|570.7|21
1600687200000|2020-09-21 11:20:00|||||||||7
1600687500000|2020-09-21 11:25:00|571|570.4|571|570.4|571|570.4|570.9|570.3|60
1600687800000|2020-09-21 11:30:00|570.9|570.3|570.8|570.2|571.3|570.7|570.8|570.2|98
1600688100000|2020-09-21 11:35:00|571|570.4|570.8|570.2|571|570.4|570.8|570.2|24
1600688400000|2020-09-21 11:40:00|570.9|570.3|571.3|570.7|571.5|570.9|570.9|570.3|84
1600688700000|2020-09-21 11:45:00|571.8|571.2|571.8|571.2|572|571.4|571.3|570.7|121
1600689000000|2020-09-21 11:50:00|571.5|570.9|572|571.4|572|571.4|571.5|570.9|52
1600689300000|2020-09-21 11:55:00|571.8|571.2|571.8|571.2|572|571.4|571.5|570.9|169
1600689600000|2020-09-21 12:00:00|572|571.4|572|571.4|572.4|571.8|571.8|571.2|204
1600689900000|2020-09-21 12:05:00|572.2|571.6|572|571.4|572.3|571.7|571.9|571.3|117
1600690200000|2020-09-21 12:10:00|572.3|571.7|572.5|571.9|572.8|572.2|572.3|571.7|143
1600690500000|2020-09-21 12:15:00|572.3|571.7|572.8|572.2|573|572.4|572.3|571.7|135
1600690800000|2020-09-21 12:20:00|573|572.4|573|572.4|573.1|572.5|572.7|572.1|241
1600691100000|2020-09-21 12:25:00|573.1|572.5|573|572.4|573.3|572.7|572.9|572.3|104
1600691400000|2020-09-21 12:30:00|572.9|572.3|572.5|571.9|573|572.4|572|571.4|195
1600691700000|2020-09-21 12:35:00|572.8|572.2|572.8|572.2|572.9|572.3|572.5|571.9|168
1600692000000|2020-09-21 12:40:00|572.5|571.9|573.9|573.3|574|573.4|572.3|571.7|437
1600695000000|2020-09-21 13:30:00|574.2|573.6|571.7|571.1|574.5|573.9|571.7|571.1|2979
1600695300000|2020-09-21 13:35:00|571.3|570.7|570.4|569.8|571.5|570.9|570.1|569.5|2146
1600695600000|2020-09-21 13:40:00|570.3|569.7|569.1|568.5|570.6|570|568.3|567.7|1451
1600695900000|2020-09-21 13:45:00|568.9|568.3|568.1|567.5|569.6|569|567.8|567.2|812
1600696200000|2020-09-21 13:50:00|567.8|567.2|566.6|566|568.3|567.7|566.3|565.7|1383
1600696500000|2020-09-21 13:55:00|566.5|565.9|567.6|567|568.1|567.5|566.1|565.5|1053
1600696800000|2020-09-21 14:00:00|567.8|567.2|567.9|567.3|568.3|567.7|567.1|566.5|820
1600697100000|2020-09-21 14:05:00|567.8|567.2|568.3|567.7|568.6|568|567.4|566.8|584
1600697400000|2020-09-21 14:10:00|568.1|567.5|568.3|567.7|569|568.4|568|567.4|869
1600697700000|2020-09-21 14:15:00|568.4|567.8|567.6|567|568.6|568|567.3|566.7|678
1600698000000|2020-09-21 14:20:00|567.4|566.8|567.1|566.5|568.1|567.5|566.3|565.7|1194
1600698300000|2020-09-21 14:25:00|567.3|566.7|567.3|566.7|567.6|567|566.6|566|571
1600698600000|2020-09-21 14:30:00|567.6|567|568.6|568|568.8|568.2|567.6|567|1289
1600698900000|2020-09-21 14:35:00|568.3|567.7|566.1|565.5|568.8|568.2|566.1|565.5|1156
1600699200000|2020-09-21 14:40:00|566.3|565.7|564.5|563.9|566.3|565.7|563.8|563.2|1659
1600699500000|2020-09-21 14:45:00|564.6|564|564.3|563.7|565.3|564.7|564.1|563.5|660
1600699800000|2020-09-21 14:50:00|564.1|563.5|563.1|562.5|564.6|564|562.8|562.2|778
1600700100000|2020-09-21 14:55:00|562.8|562.2|563.1|562.5|563.3|562.7|562.1|561.5|984
1600700400000|2020-09-21 15:00:00|562.8|562.2|563.8|563.2|564.3|563.7|562.8|562.2|867
1600700700000|2020-09-21 15:05:00|563.6|563|564.6|564|564.8|564.2|563.6|563|557
1600701000000|2020-09-21 15:10:00|564.7|564.1|565.3|564.7|565.6|565|564.3|563.7|874
1600701300000|2020-09-21 15:15:00|565.1|564.5|564.1|563.5|565.6|565|563.8|563.2|800
1600701600000|2020-09-21 15:20:00|563.8|563.2|561.6|561|563.8|563.2|561.1|560.5|958
1600701900000|2020-09-21 15:25:00|561.4|560.8|561.6|561|561.8|561.2|560.9|560.3|776
1600702200000|2020-09-21 15:30:00|561.3|560.7|560.4|559.8|561.6|561|560.3|559.7|613
1600702500000|2020-09-21 15:35:00|560.5|559.9|560.6|560|561.6|561|560.1|559.5|840
1600702800000|2020-09-21 15:40:00|560.5|559.9|559.5|558.9|560.8|560.2|559.5|558.9|827
1600703100000|2020-09-21 15:45:00|559.4|558.8|558.9|558.3|559.5|558.9|557.6|557|1462
1600703400000|2020-09-21 15:50:00|558.8|558.2|558.6|558|559.1|558.5|558.1|557.5|889
1600703700000|2020-09-21 15:55:00|558.3|557.7|556.8|556.2|558.5|557.9|556.1|555.5|1170
1600704000000|2020-09-21 16:00:00|556.6|556|555.6|555|556.6|556|555.3|554.7|986
1600704300000|2020-09-21 16:05:00|555.7|555.1|557.3|556.7|557.7|557.1|555.6|555|1408
1600704600000|2020-09-21 16:10:00|557.2|556.6|556.8|556.2|557.3|556.7|556.6|556|408
1600704900000|2020-09-21 16:15:00|556.6|556|555.1|554.5|556.6|556|554.6|554|838
1600705200000|2020-09-21 16:20:00|555.4|554.8|556.1|555.5|556.3|555.7|555.1|554.5|481
1600705500000|2020-09-21 16:25:00|555.8|555.2|555.6|555|556.6|556|555.6|555|557
1600705800000|2020-09-21 16:30:00|555.8|555.2|555.8|555.2|556.6|556|555.4|554.8|914
1600706100000|2020-09-21 16:35:00|556|555.4|555.1|554.5|556.1|555.5|554.6|554|643
1600706400000|2020-09-21 16:40:00|555.2|554.6|554.8|554.2|555.8|555.2|554.8|554.2|443
1600706700000|2020-09-21 16:45:00|554.6|554|553.8|553.2|554.9|554.3|553.6|553|477
1600707000000|2020-09-21 16:50:00|553.9|553.3|554.1|553.5|554.6|554|553.4|552.8|541
1600707300000|2020-09-21 16:55:00|554|553.4|553.7|553.1|554.4|553.8|552.9|552.3|790
1600707600000|2020-09-21 17:00:00|553.9|553.3|552.9|552.3|553.9|553.3|552.1|551.5|608
1600707900000|2020-09-21 17:05:00|552.6|552|551.6|551|552.9|552.3|551.6|551|1492
1600708200000|2020-09-21 17:10:00|551.9|551.3|552.4|551.8|552.7|552.1|551.6|551|774
1600708500000|2020-09-21 17:15:00|552.2|551.6|552.9|552.3|553.4|552.8|552.1|551.5|908
1600708800000|2020-09-21 17:20:00|553.1|552.5|552.4|551.8|553.1|552.5|551.9|551.3|1127
1600709100000|2020-09-21 17:25:00|552.1|551.5|551.6|551|552.1|551.5|551.4|550.8|614
1600709400000|2020-09-21 17:30:00|551.9|551.3|552.4|551.8|552.6|552|551.9|551.3|485
1600709700000|2020-09-21 17:35:00|552.6|552|553.4|552.8|553.4|552.8|552.6|552|324
1600710000000|2020-09-21 17:40:00|553.1|552.5|552.9|552.3|553.6|553|552.6|552|427
1600710300000|2020-09-21 17:45:00|553.1|552.5|554.1|553.5|554.4|553.8|552.9|552.3|562
1600710600000|2020-09-21 17:50:00|554.2|553.6|554.9|554.3|554.9|554.3|554.2|553.6|503
1600710900000|2020-09-21 17:55:00|554.6|554|554.4|553.8|554.6|554|554.1|553.5|460
1600711200000|2020-09-21 18:00:00|554.3|553.7|554.6|554|554.9|554.3|553.9|553.3|680
1600711500000|2020-09-21 18:05:00|554.8|554.2|554.6|554|555.1|554.5|554.4|553.8|692
1600711800000|2020-09-21 18:10:00|554.4|553.8|556.1|555.5|556.2|555.6|554.4|553.8|2727
1600712100000|2020-09-21 18:15:00|556.2|555.6|554.6|554|556.2|555.6|554.6|554|753
1600732800000|2020-09-22 00:00:00|555.7|555.1|556.7|556.1|556.9|556.3|553.9|553.3|423
1600733100000|2020-09-22 00:05:00|556.5|555.9|556.7|556.1|557.2|556.6|556.4|555.8|185
1600733400000|2020-09-22 00:10:00|556.4|555.8|557.7|557.1|557.7|557.1|556.2|555.6|165
1600733700000|2020-09-22 00:15:00|557.4|556.8|558.4|557.8|558.4|557.8|557.4|556.8|199
1600734000000|2020-09-22 00:20:00|558.2|557.6|557.9|557.3|558.4|557.8|557.9|557.3|52
1600734300000|2020-09-22 00:25:00|558|557.4|557.7|557.1|558.2|557.6|557.7|557.1|42
1600734600000|2020-09-22 00:30:00|557.4|556.8|556.7|556.1|557.4|556.8|556.7|556.1|87
1600734900000|2020-09-22 00:35:00|556.4|555.8|556.9|556.3|556.9|556.3|556.4|555.8|109
1600735200000|2020-09-22 00:40:00|556.8|556.2|556.4|555.8|556.9|556.3|556.4|555.8|35
1600735500000|2020-09-22 00:45:00|556.5|555.9|556.4|555.8|556.7|556.1|555.9|555.3|340
1600735800000|2020-09-22 00:50:00|556.5|555.9|556.2|555.6|556.9|556.3|556.2|555.6|292
1600736100000|2020-09-22 00:55:00|556.4|555.8|555.9|555.3|556.7|556.1|555.9|555.3|121
1600736400000|2020-09-22 01:00:00|556.2|555.6|556.4|555.8|556.5|555.9|555.9|555.3|98
1600736700000|2020-09-22 01:05:00|556.2|555.6|556.3|555.7|556.4|555.8|555.9|555.3|62
1600737000000|2020-09-22 01:10:00|556.4|555.8|555.4|554.8|556.4|555.8|555.2|554.6|65
1600737300000|2020-09-22 01:15:00|555.7|555.1|554.8|554.2|555.7|555.1|554.7|554.1|56
1600737600000|2020-09-22 01:20:00|554.7|554.1|554.9|554.3|554.9|554.3|554.2|553.6|83
1600737900000|2020-09-22 01:25:00|555|554.4|554.9|554.3|555.2|554.6|554.9|554.3|68
1600738200000|2020-09-22 01:30:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|32
1600738500000|2020-09-22 01:35:00|555.2|554.6|555.1|554.5|555.2|554.6|554.9|554.3|28
1600738800000|2020-09-22 01:40:00|554.9|554.3|554.9|554.3|555.2|554.6|554.9|554.3|24
1600739100000|2020-09-22 01:45:00|555.1|554.5|555.7|555.1|555.9|555.3|554.9|554.3|40
1600739400000|2020-09-22 01:50:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|10
1600739700000|2020-09-22 01:55:00|555.9|555.3|556.2|555.6|556.4|555.8|555.9|555.3|46
1600740000000|2020-09-22 02:00:00|556.3|555.7|556.4|555.8|556.7|556.1|556.3|555.7|44
1600740300000|2020-09-22 02:05:00|556.7|556.1|556.9|556.3|557.1|556.5|556.7|556.1|75
1600740600000|2020-09-22 02:10:00|557.2|556.6|556.4|555.8|557.2|556.6|556.4|555.8|42
1600740900000|2020-09-22 02:15:00|556.6|556|556.7|556.1|556.7|556.1|556.4|555.8|23
1600741200000|2020-09-22 02:20:00|556.8|556.2|556.9|556.3|556.9|556.3|556.7|556.1|8
1600741500000|2020-09-22 02:25:00|556.7|556.1|557.2|556.6|557.3|556.7|556.7|556.1|20
1600741800000|2020-09-22 02:30:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|12
1600742100000|2020-09-22 02:35:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|15
1600742400000|2020-09-22 02:40:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|23
1600742700000|2020-09-22 02:45:00|557.4|556.8|557.7|557.1|557.9|557.3|557.4|556.8|24
1600743000000|2020-09-22 02:50:00|557.8|557.2|557.4|556.8|557.8|557.2|557.4|556.8|53
1600743300000|2020-09-22 02:55:00|557.6|557|557.7|557.1|557.7|557.1|557.6|557|3
1600743600000|2020-09-22 03:00:00|557.9|557.3|557.9|557.3|557.9|557.3|557.8|557.2|30
1600743900000|2020-09-22 03:05:00|558.3|557.7|558.2|557.6|558.4|557.8|557.9|557.3|38
1600744200000|2020-09-22 03:10:00|558.1|557.5|557.9|557.3|558.2|557.6|557.7|557.1|22
1600744500000|2020-09-22 03:15:00|558.1|557.5|557.9|557.3|558.1|557.5|557.9|557.3|8
1600744800000|2020-09-22 03:20:00|558.1|557.5|558.2|557.6|558.2|557.6|558.1|557.5|7
1600745100000|2020-09-22 03:25:00|558.4|557.8|558.9|558.3|559|558.4|558.3|557.7|58
1600745400000|2020-09-22 03:30:00|558.7|558.1|558.7|558.1|558.8|558.2|558.7|558.1|18
1600745700000|2020-09-22 03:35:00|558.6|558|558.4|557.8|558.6|558|558.4|557.8|20
1600746000000|2020-09-22 03:40:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|4
1600746300000|2020-09-22 03:45:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|13
1600746600000|2020-09-22 03:50:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|17
1600746900000|2020-09-22 03:55:00|||||||||2
1600747200000|2020-09-22 04:00:00|558.3|557.7|558.4|557.8|558.4|557.8|558.2|557.6|43
1600747500000|2020-09-22 04:05:00|558.9|558.3|559.2|558.6|559.2|558.6|558.7|558.1|53
1600747800000|2020-09-22 04:10:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|3
1600748100000|2020-09-22 04:15:00|||||||||2
1600748400000|2020-09-22 04:20:00|||||||||10
1600748700000|2020-09-22 04:25:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|42
1600749000000|2020-09-22 04:30:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|94
1600749300000|2020-09-22 04:35:00|||||||||10
1600749600000|2020-09-22 04:40:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|24
1600749900000|2020-09-22 04:45:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|7
1600750200000|2020-09-22 04:50:00|||||||||1
1600750500000|2020-09-22 04:55:00|558.5|557.9|558.5|557.9|558.5|557.9|558.5|557.9|4
1600750800000|2020-09-22 05:00:00|558.4|557.8|558.7|558.1|558.9|558.3|558.4|557.8|41
1600751100000|2020-09-22 05:05:00|||||||||1
1600751400000|2020-09-22 05:10:00|558.8|558.2|558.8|558.2|558.8|558.2|558.7|558.1|4
1600751700000|2020-09-22 05:15:00|558.7|558.1|558.7|558.1|558.8|558.2|558.5|557.9|27
1600752000000|2020-09-22 05:20:00|558.6|558|558.2|557.6|558.6|558|558.2|557.6|13
1600752300000|2020-09-22 05:25:00|558.4|557.8|558.4|557.8|558.7|558.1|558.2|557.6|27
1600752600000|2020-09-22 05:30:00|558.5|557.9|558.5|557.9|558.7|558.1|558.4|557.8|16
1600752900000|2020-09-22 05:35:00|558.4|557.8|557.9|557.3|558.4|557.8|557.9|557.3|23
1600753200000|2020-09-22 05:40:00|558|557.4|557.4|556.8|558|557.4|557.4|556.8|72
1600753500000|2020-09-22 05:45:00|557.2|556.6|557.4|556.8|557.4|556.8|557|556.4|128
1600753800000|2020-09-22 05:50:00|557.5|556.9|557.9|557.3|557.9|557.3|557.4|556.8|38
1600754100000|2020-09-22 05:55:00|557.8|557.2|557.5|556.9|557.9|557.3|557.5|556.9|6
1600754400000|2020-09-22 06:00:00|557.7|557.1|557.9|557.3|558.4|557.8|557.7|557.1|51
1600754700000|2020-09-22 06:05:00|557.7|557.1|557.4|556.8|557.7|557.1|557.4|556.8|11
1600755000000|2020-09-22 06:10:00|557.5|556.9|557.4|556.8|557.7|557.1|557.3|556.7|19
1600755300000|2020-09-22 06:15:00|557.6|557|557.3|556.7|557.7|557.1|557.2|556.6|35
1600755600000|2020-09-22 06:20:00|557.2|556.6|557.2|556.6|557.5|556.9|557|556.4|36
1600755900000|2020-09-22 06:25:00|557.3|556.7|557|556.4|557.5|556.9|557|556.4|21
1600756200000|2020-09-22 06:30:00|556.6|556|555.9|555.3|556.6|556|555.9|555.3|152
1600756500000|2020-09-22 06:35:00|556.2|555.6|555|554.4|556.2|555.6|554.7|554.1|215
1600756800000|2020-09-22 06:40:00|554.5|553.9|553.2|552.6|554.5|553.9|552.7|552.1|393
1600757100000|2020-09-22 06:45:00|553.3|552.7|552.9|552.3|553.9|553.3|552.7|552.1|164
1600757400000|2020-09-22 06:50:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|57
1600757700000|2020-09-22 06:55:00|553.2|552.6|552.9|552.3|553.2|552.6|552.7|552.1|80
1600758000000|2020-09-22 07:00:00|552.8|552.2|553.7|553.1|554|553.4|552.8|552.2|93
1600758300000|2020-09-22 07:05:00|553.6|553|553|552.4|553.9|553.3|552.9|552.3|96
1600758600000|2020-09-22 07:10:00|553.1|552.5|552.4|551.8|553.2|552.6|551.9|551.3|77
1600758900000|2020-09-22 07:15:00|552.6|552|551.7|551.1|553.2|552.6|551.4|550.8|389
1600759200000|2020-09-22 07:20:00|551.8|551.2|552.7|552.1|552.9|552.3|551.8|551.2|98
1600759500000|2020-09-22 07:25:00|552.6|552|552.9|552.3|553|552.4|552.4|551.8|57
1600759800000|2020-09-22 07:30:00|553|552.4|553.2|552.6|553.5|552.9|552.8|552.2|152
1600760100000|2020-09-22 07:35:00|553|552.4|552.8|552.2|553.2|552.6|552.4|551.8|279
1600760400000|2020-09-22 07:40:00|552.7|552.1|553.2|552.6|553.2|552.6|552.7|552.1|104
1600760700000|2020-09-22 07:45:00|553|552.4|551.7|551.1|553.2|552.6|551.4|550.8|330
1600761000000|2020-09-22 07:50:00|551.6|551|552.5|551.9|552.5|551.9|551.5|550.9|81
1600761300000|2020-09-22 07:55:00|552.6|552|553.5|552.9|553.5|552.9|552.5|551.9|141
1600761600000|2020-09-22 08:00:00|553.6|553|553.7|553.1|554.2|553.6|553.5|552.9|76
1600761900000|2020-09-22 08:05:00|553.6|553|554.2|553.6|554.2|553.6|553.6|553|212
1600762200000|2020-09-22 08:10:00|554.3|553.7|554.2|553.6|554.4|553.8|554|553.4|53
1600762500000|2020-09-22 08:15:00|554.3|553.7|554.5|553.9|554.7|554.1|554.3|553.7|19
1600762800000|2020-09-22 08:20:00|554.4|553.8|554.2|553.6|554.5|553.9|553.5|552.9|122
1600763100000|2020-09-22 08:25:00|554.5|553.9|554.7|554.1|554.7|554.1|554.2|553.6|42
1600763400000|2020-09-22 08:30:00|554.5|553.9|555|554.4|555|554.4|554.4|553.8|51
1600763700000|2020-09-22 08:35:00|554.7|554.1|554.5|553.9|554.8|554.2|554.5|553.9|43
1600764000000|2020-09-22 08:40:00|554.7|554.1|555.2|554.6|555.3|554.7|554.7|554.1|56
1600764300000|2020-09-22 08:45:00|555.3|554.7|556.2|555.6|556.2|555.6|555.3|554.7|69
1600764600000|2020-09-22 08:50:00|556.1|555.5|557.2|556.6|557.4|556.8|556.1|555.5|237
1600764900000|2020-09-22 08:55:00|557.3|556.7|559.2|558.6|559.2|558.6|557.2|556.6|793
1600765200000|2020-09-22 09:00:00|559.1|558.5|559.3|558.7|559.7|559.1|558.7|558.1|260
1600765500000|2020-09-22 09:05:00|559.2|558.6|559.9|559.3|559.9|559.3|558.9|558.3|191
1600765800000|2020-09-22 09:10:00|560.3|559.7|560.4|559.8|560.7|560.1|560.2|559.6|140
1600766100000|2020-09-22 09:15:00|560.3|559.7|559.7|559.1|560.4|559.8|559.4|558.8|250
1600766400000|2020-09-22 09:20:00|559.5|558.9|559.4|558.8|559.5|558.9|559.2|558.6|96
1600766700000|2020-09-22 09:25:00|559.2|558.6|559.9|559.3|559.9|559.3|559.2|558.6|182
1600767000000|2020-09-22 09:30:00|559.8|559.2|560.1|559.5|560.2|559.6|559.4|558.8|64
1600767300000|2020-09-22 09:35:00|560.2|559.6|560.4|559.8|560.7|560.1|559.9|559.3|157
1600767600000|2020-09-22 09:40:00|560.3|559.7|559.7|559.1|560.7|560.1|559.2|558.6|319
1600767900000|2020-09-22 09:45:00|559.9|559.3|558.9|558.3|559.9|559.3|558.9|558.3|162
1600768200000|2020-09-22 09:50:00|559.2|558.6|559.7|559.1|559.7|559.1|559.2|558.6|60
1600768500000|2020-09-22 09:55:00|559.4|558.8|559.9|559.3|559.9|559.3|559.4|558.8|69
1600768800000|2020-09-22 10:00:00|560.2|559.6|560.7|560.1|560.7|560.1|560.2|559.6|94
1600769100000|2020-09-22 10:05:00|560.4|559.8|560.2|559.6|560.4|559.8|559.9|559.3|89
1600769400000|2020-09-22 10:10:00|560.1|559.5|560.5|559.9|560.7|560.1|560|559.4|63
1600769700000|2020-09-22 10:15:00|560.7|560.1|560.7|560.1|560.7|560.1|560.4|559.8|104
1600770000000|2020-09-22 10:20:00|560.8|560.2|560.9|560.3|561.4|560.8|560.7|560.1|357
1600770300000|2020-09-22 10:25:00|561.2|560.6|561.2|560.6|561.3|560.7|561.2|560.6|58
1600770600000|2020-09-22 10:30:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|64
1600770900000|2020-09-22 10:35:00|560.6|560|560.4|559.8|560.9|560.3|560.4|559.8|59
1600771200000|2020-09-22 10:40:00|560.7|560.1|561.2|560.6|561.2|560.6|560.6|560|41
1600771500000|2020-09-22 10:45:00|560.9|560.3|560.9|560.3|561.2|560.6|560.9|560.3|79
1600771800000|2020-09-22 10:50:00|561.1|560.5|561.2|560.6|561.2|560.6|560.7|560.1|52
1600772100000|2020-09-22 10:55:00|561.4|560.8|561.9|561.3|561.9|561.3|561.2|560.6|137
1600772400000|2020-09-22 11:00:00|561.8|561.2|561.7|561.1|561.9|561.3|561.4|560.8|57
1600772700000|2020-09-22 11:05:00|561.9|561.3|560.9|560.3|561.9|561.3|560.5|559.9|119
1600773000000|2020-09-22 11:10:00|561.1|560.5|561.7|561.1|561.7|561.1|561.1|560.5|70
1600773300000|2020-09-22 11:15:00|561.8|561.2|561.9|561.3|562.2|561.6|561.7|561.1|95
1600773600000|2020-09-22 11:20:00|562.1|561.5|562.7|562.1|562.8|562.2|562.1|561.5|81
1600773900000|2020-09-22 11:25:00|562.8|562.2|562.7|562.1|563.2|562.6|562.4|561.8|170
1600774200000|2020-09-22 11:30:00|562.6|562|562.2|561.6|562.7|562.1|562|561.4|109
1600774500000|2020-09-22 11:35:00|561.9|561.3|561.4|560.8|561.9|561.3|561.2|560.6|180
1600774800000|2020-09-22 11:40:00|561.7|561.1|560.8|560.2|561.9|561.3|560.7|560.1|265
1600775100000|2020-09-22 11:45:00|560.7|560.1|560.2|559.6|560.8|560.2|559.9|559.3|206
1600775400000|2020-09-22 11:50:00|559.9|559.3|558.5|557.9|560.1|559.5|558|557.4|763
1600775700000|2020-09-22 11:55:00|558.2|557.6|558.4|557.8|559.2|558.6|558.2|557.6|294
1600776000000|2020-09-22 12:00:00|558.5|557.9|558|557.4|558.7|558.1|557.7|557.1|174
1600776300000|2020-09-22 12:05:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|145
1600776600000|2020-09-22 12:10:00|558.2|557.6|559.4|558.8|559.7|559.1|558.2|557.6|354
1600776900000|2020-09-22 12:15:00|559.3|558.7|558.4|557.8|559.4|558.8|558.2|557.6|102
1600777200000|2020-09-22 12:20:00|558.7|558.1|557.9|557.3|558.9|558.3|557.9|557.3|46
1600777500000|2020-09-22 12:25:00|558.2|557.6|558.4|557.8|558.8|558.2|557.9|557.3|42
1600777800000|2020-09-22 12:30:00|558.5|557.9|559.3|558.7|559.4|558.8|558.4|557.8|284
1600778100000|2020-09-22 12:35:00|559.5|558.9|559.4|558.8|559.7|559.1|558.9|558.3|117
1600778400000|2020-09-22 12:40:00|559.5|558.9|559.8|559.2|560.2|559.6|559.4|558.8|142
1600781400000|2020-09-22 13:30:00|559.9|559.3|562.3|561.7|562.4|561.8|558.7|558.1|3212
1600781700000|2020-09-22 13:35:00|562.4|561.8|565.2|564.6|566.4|565.8|562.1|561.5|2763
1600782000000|2020-09-22 13:40:00|565.3|564.7|565.7|565.1|567.9|567.3|565.2|564.6|2022
1600782300000|2020-09-22 13:45:00|565.9|565.3|564.3|563.7|567.7|567.1|564.2|563.6|2754
1600782600000|2020-09-22 13:50:00|564.4|563.8|563.4|562.8|565.2|564.6|563.4|562.8|826
1600782900000|2020-09-22 13:55:00|563.7|563.1|563.9|563.3|564.7|564.1|563.4|562.8|859
1600783200000|2020-09-22 14:00:00|563.8|563.2|560.8|560.2|563.9|563.3|559.7|559.1|1611
1600783500000|2020-09-22 14:05:00|560.9|560.3|561.9|561.3|562.2|561.6|560.2|559.6|545
1600783800000|2020-09-22 14:10:00|561.7|561.1|561.9|561.3|562.7|562.1|560.9|560.3|733
1600784100000|2020-09-22 14:15:00|561.7|561.1|564.4|563.8|564.5|563.9|561.7|561.1|833
1600784400000|2020-09-22 14:20:00|564.6|564|563.7|563.1|565.2|564.6|563.7|563.1|784
1600784700000|2020-09-22 14:25:00|563.8|563.2|563.2|562.6|563.9|563.3|561.7|561.1|596
1600785000000|2020-09-22 14:30:00|563|562.4|563.7|563.1|564.7|564.1|562.9|562.3|641
1600785300000|2020-09-22 14:35:00|563.4|562.8|561.9|561.3|563.9|563.3|561.9|561.3|378
1600785600000|2020-09-22 14:40:00|561.8|561.2|560.3|559.7|561.8|561.2|560|559.4|1146
1600785900000|2020-09-22 14:45:00|560.4|559.8|560.2|559.6|560.9|560.3|559.4|558.8|630
1600786200000|2020-09-22 14:50:00|559.9|559.3|559.4|558.8|560.2|559.6|559.4|558.8|445
1600786500000|2020-09-22 14:55:00|559.6|559|557.7|557.1|559.7|559.1|557.7|557.1|1000
1600786800000|2020-09-22 15:00:00|557.6|557|559|558.4|559|558.4|557.4|556.8|555
1600787100000|2020-09-22 15:05:00|558.9|558.3|558.5|557.9|559.4|558.8|558.2|557.6|497
1600787400000|2020-09-22 15:10:00|558.7|558.1|559.9|559.3|560.2|559.6|558.7|558.1|604
1600787700000|2020-09-22 15:15:00|560.2|559.6|560.7|560.1|561.2|560.6|559.9|559.3|581
1600788000000|2020-09-22 15:20:00|560.6|560|561.2|560.6|561.8|561.2|560.6|560|649
1600788300000|2020-09-22 15:25:00|561.1|560.5|560.7|560.1|561.7|561.1|560.7|560.1|388
1600788600000|2020-09-22 15:30:00|560.9|560.3|560.9|560.3|561.4|560.8|560.7|560.1|400
1600788900000|2020-09-22 15:35:00|560.7|560.1|561.2|560.6|561.4|560.8|560.4|559.8|444
1600789200000|2020-09-22 15:40:00|561.1|560.5|561.4|560.8|561.7|561.1|560.4|559.8|471
1600789500000|2020-09-22 15:45:00|561.2|560.6|562.9|562.3|562.9|562.3|561.2|560.6|924
1600789800000|2020-09-22 15:50:00|562.7|562.1|562.7|562.1|562.9|562.3|562.6|562|469
1600790100000|2020-09-22 15:55:00|562.4|561.8|564.2|563.6|564.2|563.6|562.3|561.7|677
1600790400000|2020-09-22 16:00:00|564.1|563.5|563.8|563.2|564.4|563.8|563.7|563.1|385
1600790700000|2020-09-22 16:05:00|563.9|563.3|562.7|562.1|563.9|563.3|562.5|561.9|266
1600791000000|2020-09-22 16:10:00|562.9|562.3|561.9|561.3|562.9|562.3|561.4|560.8|504
1600791300000|2020-09-22 16:15:00|562.1|561.5|561.4|560.8|562.4|561.8|560.9|560.3|474
1600791600000|2020-09-22 16:20:00|561.5|560.9|560.4|559.8|561.6|561|559.9|559.3|498
1600791900000|2020-09-22 16:25:00|560.2|559.6|560.2|559.6|560.4|559.8|559.9|559.3|263
1600792200000|2020-09-22 16:30:00|560.3|559.7|560.2|559.6|560.4|559.8|559.9|559.3|246
1600792500000|2020-09-22 16:35:00|560.1|559.5|559.2|558.6|560.2|559.6|559.2|558.6|265
1600792800000|2020-09-22 16:40:00|558.9|558.3|559.9|559.3|560.2|559.6|558.8|558.2|606
1600793100000|2020-09-22 16:45:00|559.7|559.1|558.4|557.8|559.7|559.1|558.2|557.6|422
1600793400000|2020-09-22 16:50:00|558.7|558.1|558.6|558|558.8|558.2|558.4|557.8|239
1600793700000|2020-09-22 16:55:00|558.7|558.1|558.7|558.1|559.4|558.8|558.4|557.8|254
1600794000000|2020-09-22 17:00:00|558.9|558.3|558.7|558.1|559.2|558.6|558.1|557.5|250
1600794300000|2020-09-22 17:05:00|558.9|558.3|558.4|557.8|559.1|558.5|558.2|557.6|575
1600794600000|2020-09-22 17:10:00|558.2|557.6|559.2|558.6|559.3|558.7|558.2|557.6|250
1600794900000|2020-09-22 17:15:00|558.9|558.3|559.4|558.8|559.7|559.1|558.9|558.3|403
1600795200000|2020-09-22 17:20:00|559.2|558.6|559.4|558.8|559.9|559.3|558.9|558.3|579
1600795500000|2020-09-22 17:25:00|559.3|558.7|559.4|558.8|559.9|559.3|559.2|558.6|209
1600795800000|2020-09-22 17:30:00|559.3|558.7|559.7|559.1|559.9|559.3|559.3|558.7|153
1600796100000|2020-09-22 17:35:00|559.5|558.9|559.7|559.1|559.9|559.3|559.4|558.8|78
1600796400000|2020-09-22 17:40:00|559.4|558.8|559.2|558.6|559.9|559.3|559.2|558.6|122
1600796700000|2020-09-22 17:45:00|558.9|558.3|558.9|558.3|559.2|558.6|558.4|557.8|323
1600797000000|2020-09-22 17:50:00|559.2|558.6|559.4|558.8|559.5|558.9|559.2|558.6|627
1600797300000|2020-09-22 17:55:00|559.7|559.1|559.9|559.3|559.9|559.3|559.4|558.8|303
1600797600000|2020-09-22 18:00:00|559.7|559.1|558.7|558.1|559.7|559.1|558.4|557.8|305
1600797900000|2020-09-22 18:05:00|558.8|558.2|558.6|558|558.9|558.3|558.4|557.8|243
1600798200000|2020-09-22 18:10:00|558.4|557.8|558.4|557.8|560.2|559.6|558.2|557.6|2025
1600798500000|2020-09-22 18:15:00|558.6|558|559.9|559.3|560.4|559.8|558.4|557.8|925
1600819200000|2020-09-23 00:00:00|560.2|559.6|561.2|560.6|561.2|560.6|559.5|558.9|319
1600819500000|2020-09-23 00:05:00|561.1|560.5|560.2|559.6|561.1|560.5|560.2|559.6|82
1600819800000|2020-09-23 00:10:00|560.5|559.9|560.7|560.1|560.7|560.1|560.2|559.6|29
1600820100000|2020-09-23 00:15:00|560.8|560.2|560.6|560|561.5|560.9|560.6|560|75
1600820400000|2020-09-23 00:20:00|560.5|559.9|560.5|559.9|560.6|560|560.2|559.6|28
1600820700000|2020-09-23 00:25:00|560.3|559.7|560.2|559.6|560.3|559.7|560|559.4|26
1600821000000|2020-09-23 00:30:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|8
1600821300000|2020-09-23 00:35:00|560.2|559.6|559.7|559.1|560.2|559.6|559.7|559.1|23
1600821600000|2020-09-23 00:40:00|560|559.4|559.5|558.9|560|559.4|559.5|558.9|121
1600821900000|2020-09-23 00:45:00|559.7|559.1|558.6|558|559.7|559.1|558.6|558|136
1600822200000|2020-09-23 00:50:00|558.5|557.9|558.7|558.1|558.7|558.1|558.2|557.6|144
1600822500000|2020-09-23 00:55:00|559|558.4|558.3|557.7|559|558.4|558.3|557.7|10
1600822800000|2020-09-23 01:00:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|38
1600823100000|2020-09-23 01:05:00|558.2|557.6|558|557.4|558.3|557.7|558|557.4|25
1600823400000|2020-09-23 01:10:00|558.2|557.6|558.2|557.6|558.4|557.8|558.2|557.6|37
1600823700000|2020-09-23 01:15:00|558.4|557.8|558.5|557.9|558.5|557.9|558.3|557.7|9
1600824000000|2020-09-23 01:20:00|558.3|557.7|558.5|557.9|558.5|557.9|558.3|557.7|1
1600824300000|2020-09-23 01:25:00|558.7|558.1|558.5|557.9|558.7|558.1|558.5|557.9|16
1600824600000|2020-09-23 01:30:00|558.2|557.6|557.7|557.1|558.2|557.6|557.2|556.6|177
1600824900000|2020-09-23 01:35:00|558|557.4|558.2|557.6|558.2|557.6|558|557.4|84
1600825200000|2020-09-23 01:40:00|558|557.4|557.8|557.2|558|557.4|557.7|557.1|23
1600825500000|2020-09-23 01:45:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|34
1600825800000|2020-09-23 01:50:00|558.3|557.7|558.3|557.7|558.7|558.1|558.3|557.7|16
1600826100000|2020-09-23 01:55:00|558.5|557.9|558.7|558.1|558.7|558.1|558.2|557.6|24
1600826400000|2020-09-23 02:00:00|558.6|558|558.5|557.9|558.6|558|558.5|557.9|45
1600826700000|2020-09-23 02:05:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|45
1600827000000|2020-09-23 02:10:00|558|557.4|557.7|557.1|558|557.4|557.7|557.1|84
1600827300000|2020-09-23 02:15:00|557.6|557|557.1|556.5|557.7|557.1|556.8|556.2|41
1600827600000|2020-09-23 02:20:00|557.2|556.6|557.3|556.7|557.5|556.9|557.2|556.6|31
1600827900000|2020-09-23 02:25:00|557.4|556.8|557.2|556.6|557.5|556.9|557.2|556.6|43
1600828200000|2020-09-23 02:30:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|28
1600828500000|2020-09-23 02:35:00|557.5|556.9|557.5|556.9|557.5|556.9|557.2|556.6|19
1600828800000|2020-09-23 02:40:00|557.3|556.7|557.1|556.5|557.5|556.9|557.1|556.5|12
1600829100000|2020-09-23 02:45:00|557.2|556.6|557.6|557|557.7|557.1|557.2|556.6|38
1600829400000|2020-09-23 02:50:00|557.5|556.9|557.3|556.7|557.5|556.9|557.2|556.6|11
1600829700000|2020-09-23 02:55:00|557.2|556.6|557.2|556.6|557.5|556.9|557.2|556.6|16
1600830000000|2020-09-23 03:00:00|557|556.4|556.7|556.1|557|556.4|556.7|556.1|6
1600830300000|2020-09-23 03:05:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|4
1600830600000|2020-09-23 03:10:00|557.1|556.5|557.2|556.6|557.2|556.6|557|556.4|15
1600830900000|2020-09-23 03:15:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|8
1600831200000|2020-09-23 03:20:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|10
1600831500000|2020-09-23 03:25:00|||||||||4
1600831800000|2020-09-23 03:30:00|557.4|556.8|557.5|556.9|557.6|557|557.4|556.8|16
1600832100000|2020-09-23 03:35:00|557.4|556.8|557.5|556.9|557.5|556.9|557.2|556.6|3
1600832400000|2020-09-23 03:40:00|||||||||3
1600832700000|2020-09-23 03:45:00|557.6|557|557.7|557.1|557.7|557.1|557.6|557|15
1600833000000|2020-09-23 03:50:00|558|557.4|557.5|556.9|558.2|557.6|557.5|556.9|71
1600833300000|2020-09-23 03:55:00|557.7|557.1|557.7|557.1|557.7|557.1|557.6|557|7
1600833600000|2020-09-23 04:00:00|||||||||7
1600833900000|2020-09-23 04:05:00|557.6|557|557.6|557|557.7|557.1|557.6|557|7
1600834200000|2020-09-23 04:10:00|557.7|557.1|557|556.4|557.7|557.1|557|556.4|120
1600834500000|2020-09-23 04:15:00|557.7|557.1|557.5|556.9|557.7|557.1|557.5|556.9|163
1600834800000|2020-09-23 04:20:00|557.7|557.1|557.7|557.1|558|557.4|557.6|557|9
1600835100000|2020-09-23 04:25:00|558|557.4|557.9|557.3|558|557.4|557.9|557.3|11
1600835400000|2020-09-23 04:30:00|558|557.4|557.5|556.9|558|557.4|557.5|556.9|27
1600836000000|2020-09-23 04:40:00|||||||||1
1600836300000|2020-09-23 04:45:00|||||||||2
1600836600000|2020-09-23 04:50:00|557.7|557.1|557.7|557.1|557.7|557.1|557.7|557.1|4
1600836900000|2020-09-23 04:55:00|557.5|556.9|557.7|557.1|557.7|557.1|557.5|556.9|9
1600837200000|2020-09-23 05:00:00|558|557.4|558.2|557.6|558.2|557.6|558|557.4|33
1600837500000|2020-09-23 05:05:00|558.1|557.5|558|557.4|558.3|557.7|558|557.4|36
1600837800000|2020-09-23 05:10:00|557.7|557.1|558|557.4|558|557.4|557.5|556.9|63
1600838100000|2020-09-23 05:15:00|557.7|557.1|557.7|557.1|558|557.4|557.7|557.1|11
1600838400000|2020-09-23 05:20:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|3
1600838700000|2020-09-23 05:25:00|||||||||3
1600839000000|2020-09-23 05:30:00|557.5|556.9|557.5|556.9|557.7|557.1|557.5|556.9|28
1600839300000|2020-09-23 05:35:00|557.7|557.1|558|557.4|558.1|557.5|557.6|557|16
1600839600000|2020-09-23 05:40:00|||||||||8
1600839900000|2020-09-23 05:45:00|557.8|557.2|557.2|556.6|557.8|557.2|557.2|556.6|44
1600840200000|2020-09-23 05:50:00|557.5|556.9|557.2|556.6|557.5|556.9|557.2|556.6|16
1600840500000|2020-09-23 05:55:00|557.4|556.8|557.2|556.6|557.5|556.9|557.2|556.6|18
1600840800000|2020-09-23 06:00:00|557|556.4|557|556.4|557|556.4|557|556.4|70
1600841100000|2020-09-23 06:05:00|556.7|556.1|556.5|555.9|557|556.4|556.5|555.9|102
1600841400000|2020-09-23 06:10:00|556.2|555.6|555.6|555|556.2|555.6|555.5|554.9|138
1600841700000|2020-09-23 06:15:00|555.7|555.1|554.5|553.9|555.7|555.1|554.2|553.6|280
1600842000000|2020-09-23 06:20:00|554.2|553.6|555|554.4|555.2|554.6|554.2|553.6|75
1600842300000|2020-09-23 06:25:00|554.9|554.3|554.7|554.1|555|554.4|554.7|554.1|53
1600842600000|2020-09-23 06:30:00|555|554.4|554.6|554|555|554.4|554.5|553.9|101
1600842900000|2020-09-23 06:35:00|554.5|553.9|555.2|554.6|555.2|554.6|554.5|553.9|37
1600843200000|2020-09-23 06:40:00|555.5|554.9|555.5|554.9|555.5|554.9|555|554.4|41
1600843500000|2020-09-23 06:45:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|25
1600843800000|2020-09-23 06:50:00|555.6|555|555.7|555.1|556|555.4|555.6|555|47
1600844100000|2020-09-23 06:55:00|555.5|554.9|554.7|554.1|555.5|554.9|554.7|554.1|92
1600844400000|2020-09-23 07:00:00|554.8|554.2|554.5|553.9|554.8|554.2|554.5|553.9|33
1600844700000|2020-09-23 07:05:00|554.3|553.7|554|553.4|554.5|553.9|553.8|553.2|186
1600845000000|2020-09-23 07:10:00|554.2|553.6|554.1|553.5|554.5|553.9|554|553.4|113
1600845300000|2020-09-23 07:15:00|554|553.4|553.9|553.3|554|553.4|553.5|552.9|224
1600845600000|2020-09-23 07:20:00|553.7|553.1|554.7|554.1|554.7|554.1|553.6|553|83
1600845900000|2020-09-23 07:25:00|554.5|553.9|554.5|553.9|554.7|554.1|554.4|553.8|154
1600846200000|2020-09-23 07:30:00|554.4|553.8|554|553.4|554.5|553.9|554|553.4|30
1600846500000|2020-09-23 07:35:00|553.8|553.2|553|552.4|553.8|553.2|553|552.4|411
1600846800000|2020-09-23 07:40:00|553.2|552.6|553.5|552.9|554|553.4|553.2|552.6|149
1600847100000|2020-09-23 07:45:00|553.7|553.1|553.9|553.3|554|553.4|553.5|552.9|45
1600847400000|2020-09-23 07:50:00|553.8|553.2|553.9|553.3|554|553.4|553.7|553.1|59
1600847700000|2020-09-23 07:55:00|554|553.4|554|553.4|554.5|553.9|554|553.4|81
1600848000000|2020-09-23 08:00:00|554.2|553.6|554.7|554.1|554.7|554.1|553.9|553.3|80
1600848300000|2020-09-23 08:05:00|555|554.4|554.2|553.6|555|554.4|554.2|553.6|48
1600848600000|2020-09-23 08:10:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|30
1600848900000|2020-09-23 08:15:00|554.5|553.9|554.4|553.8|554.5|553.9|554.3|553.7|20
1600849200000|2020-09-23 08:20:00|554.1|553.5|554.1|553.5|554.2|553.6|554|553.4|30
1600849500000|2020-09-23 08:25:00|554.2|553.6|554.1|553.5|554.4|553.8|554|553.4|33
1600849800000|2020-09-23 08:30:00|554.2|553.6|556.1|555.5|556.1|555.5|554.2|553.6|176
1600850100000|2020-09-23 08:35:00|556|555.4|556.7|556.1|556.9|556.3|556|555.4|156
1600850400000|2020-09-23 08:40:00|556.5|555.9|557.7|557.1|558.7|558.1|556.5|555.9|489
1600850700000|2020-09-23 08:45:00|557.8|557.2|557.9|557.3|558|557.4|557.2|556.6|58
1600851000000|2020-09-23 08:50:00|557.8|557.2|558|557.4|558|557.4|557.2|556.6|356
1600851300000|2020-09-23 08:55:00|558.2|557.6|557.8|557.2|558.3|557.7|557.5|556.9|221
1600851600000|2020-09-23 09:00:00|557.7|557.1|557.4|556.8|557.8|557.2|557.2|556.6|68
1600851900000|2020-09-23 09:05:00|557.3|556.7|557.2|556.6|557.3|556.7|557|556.4|13
1600852200000|2020-09-23 09:10:00|557.1|556.5|557|556.4|557.5|556.9|556.9|556.3|51
1600852500000|2020-09-23 09:15:00|556.9|556.3|557|556.4|557.4|556.8|556.8|556.2|87
1600852800000|2020-09-23 09:20:00|557.1|556.5|557|556.4|557.1|556.5|556.7|556.1|43
1600853100000|2020-09-23 09:25:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|46
1600853400000|2020-09-23 09:30:00|556.9|556.3|556.7|556.1|556.9|556.3|556.2|555.6|100
1600853700000|2020-09-23 09:35:00|556.5|555.9|556.5|555.9|556.5|555.9|556.3|555.7|55
1600854000000|2020-09-23 09:40:00|556.6|556|557|556.4|557.2|556.6|556.5|555.9|56
1600854300000|2020-09-23 09:45:00|557.1|556.5|557.4|556.8|557.5|556.9|557.1|556.5|16
1600854600000|2020-09-23 09:50:00|557.5|556.9|557.4|556.8|557.5|556.9|557.2|556.6|10
1600854900000|2020-09-23 09:55:00|557.5|556.9|557|556.4|557.5|556.9|557|556.4|17
1600855200000|2020-09-23 10:00:00|556.9|556.3|557|556.4|557.2|556.6|556.9|556.3|39
1600855500000|2020-09-23 10:05:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|25
1600855800000|2020-09-23 10:10:00|556.9|556.3|557|556.4|557.2|556.6|556.7|556.1|34
1600856100000|2020-09-23 10:15:00|556.7|556.1|556.6|556|556.9|556.3|556.5|555.9|54
1600856400000|2020-09-23 10:20:00|556.7|556.1|557.7|557.1|557.7|557.1|556.5|555.9|105
1600856700000|2020-09-23 10:25:00|557.5|556.9|557.7|557.1|558|557.4|557.4|556.8|157
1600857000000|2020-09-23 10:30:00|557.5|556.9|558.5|557.9|558.5|557.9|557.5|556.9|112
1600857300000|2020-09-23 10:35:00|558.4|557.8|558|557.4|558.5|557.9|558|557.4|28
1600857600000|2020-09-23 10:40:00|557.7|557.1|557.8|557.2|558|557.4|557.7|557.1|30
1600857900000|2020-09-23 10:45:00|557.7|557.1|557.7|557.1|557.8|557.2|557.5|556.9|18
1600858200000|2020-09-23 10:50:00|557.8|557.2|557.7|557.1|557.8|557.2|557.4|556.8|22
1600858500000|2020-09-23 10:55:00|557.6|557|557.3|556.7|557.6|557|557.2|556.6|22
1600858800000|2020-09-23 11:00:00|557.2|556.6|557.7|557.1|557.7|557.1|557.2|556.6|23
1600859100000|2020-09-23 11:05:00|557.6|557|557.8|557.2|557.8|557.2|557.5|556.9|10
1600859400000|2020-09-23 11:10:00|557.5|556.9|557.4|556.8|557.5|556.9|557.3|556.7|60
1600859700000|2020-09-23 11:15:00|557.5|556.9|557|556.4|557.5|556.9|556.8|556.2|48
1600860000000|2020-09-23 11:20:00|556.8|556.2|556|555.4|556.8|556.2|556|555.4|79
1600860300000|2020-09-23 11:25:00|555.9|555.3|556|555.4|556|555.4|555.5|554.9|60
1600860600000|2020-09-23 11:30:00|555.9|555.3|556.1|555.5|556.3|555.7|555.9|555.3|54
1600860900000|2020-09-23 11:35:00|556.3|555.7|556.7|556.1|556.8|556.2|556.3|555.7|63
1600861200000|2020-09-23 11:40:00|556.8|556.2|556.5|555.9|556.8|556.2|556.3|555.7|84
1600861500000|2020-09-23 11:45:00|556.6|556|556.7|556.1|556.8|556.2|556.5|555.9|31
1600861800000|2020-09-23 11:50:00|556.8|556.2|556|555.4|556.8|556.2|556|555.4|129
1600862100000|2020-09-23 11:55:00|||||||||31
1600862400000|2020-09-23 12:00:00|555.9|555.3|556|555.4|556|555.4|555.9|555.3|52
1600862700000|2020-09-23 12:05:00|555.8|555.2|555.9|555.3|556|555.4|555|554.4|166
1600863000000|2020-09-23 12:10:00|556|555.4|555.2|554.6|556.2|555.6|555.2|554.6|121
1600863300000|2020-09-23 12:15:00|555|554.4|555|554.4|555.2|554.6|555|554.4|52
1600863600000|2020-09-23 12:20:00|554.8|554.2|554.4|553.8|555.5|554.9|554.3|553.7|318
1600863900000|2020-09-23 12:25:00|554.3|553.7|554.5|553.9|555|554.4|554.3|553.7|112
1600864200000|2020-09-23 12:30:00|554.8|554.2|556|555.4|556|555.4|554.8|554.2|95
1600864500000|2020-09-23 12:35:00|555.9|555.3|557|556.4|557.1|556.5|555.7|555.1|84
1600864800000|2020-09-23 12:40:00|557.1|556.5|556.8|556.2|557.1|556.5|556.2|555.6|138
1600867800000|2020-09-23 13:30:00|556.1|555.5|556.5|555.9|556.8|556.2|555.1|554.5|1602
1600868100000|2020-09-23 13:35:00|556.3|555.7|557|556.4|557.6|557|556.3|555.7|1537
1600868400000|2020-09-23 13:40:00|556.7|556.1|555|554.4|557|556.4|555|554.4|650
1600868700000|2020-09-23 13:45:00|554.7|554.1|554.2|553.6|555.5|554.9|554|553.4|1091
1600869000000|2020-09-23 13:50:00|554.3|553.7|555.7|555.1|556|555.4|554|553.4|885
1600869300000|2020-09-23 13:55:00|555.5|554.9|555.7|555.1|556.7|556.1|555.2|554.6|367
1600869600000|2020-09-23 14:00:00|555.6|555|556.1|555.5|556.2|555.6|554.7|554.1|590
1600869900000|2020-09-23 14:05:00|556|555.4|554.7|554.1|556.2|555.6|554.5|553.9|377
1600870200000|2020-09-23 14:10:00|555|554.4|554|553.4|555.5|554.9|553.5|552.9|621
1600870500000|2020-09-23 14:15:00|553.9|553.3|553.7|553.1|554.1|553.5|553.2|552.6|699
1600870800000|2020-09-23 14:20:00|553.6|553|555|554.4|555|554.4|553.2|552.6|581
1600871100000|2020-09-23 14:25:00|554.8|554.2|553.5|552.9|554.8|554.2|553.2|552.6|560
1600871400000|2020-09-23 14:30:00|553.3|552.7|555.6|555|555.8|555.2|553.2|552.6|644
1600871700000|2020-09-23 14:35:00|555.7|555.1|555.5|554.9|556|555.4|555.3|554.7|304
1600872000000|2020-09-23 14:40:00|555.3|554.7|556.5|555.9|557|556.4|555.2|554.6|581
1600872300000|2020-09-23 14:45:00|556.4|555.8|554.9|554.3|556.7|556.1|554.5|553.9|879
1600872600000|2020-09-23 14:50:00|555|554.4|553|552.4|555|554.4|552.8|552.2|992
1600872900000|2020-09-23 14:55:00|552.8|552.2|552.6|552|553.5|552.9|552.3|551.7|573
1600873200000|2020-09-23 15:00:00|552.5|551.9|552.6|552|553|552.4|552.3|551.7|341
1600873500000|2020-09-23 15:05:00|552.5|551.9|553|552.4|553.8|553.2|552.5|551.9|929
1600873800000|2020-09-23 15:10:00|553.1|552.5|554|553.4|554.5|553.9|552.9|552.3|328
1600874100000|2020-09-23 15:15:00|554.2|553.6|554.5|553.9|554.8|554.2|554|553.4|303
1600874400000|2020-09-23 15:20:00|554.4|553.8|554.5|553.9|554.5|553.9|554.2|553.6|168
1600874700000|2020-09-23 15:25:00|554.3|553.7|554.5|553.9|554.8|554.2|554|553.4|360
1600875000000|2020-09-23 15:30:00|554.3|553.7|554.5|553.9|554.8|554.2|554.2|553.6|340
1600875300000|2020-09-23 15:35:00|554.3|553.7|554.8|554.2|555|554.4|554.3|553.7|223
1600875600000|2020-09-23 15:40:00|554.7|554.1|553.8|553.2|554.7|554.1|553.8|553.2|159
1600875900000|2020-09-23 15:45:00|554|553.4|553|552.4|554|553.4|553|552.4|431
1600876200000|2020-09-23 15:50:00|553.2|552.6|552.5|551.9|553.2|552.6|552.2|551.6|491
1600876500000|2020-09-23 15:55:00|552.7|552.1|552.8|552.2|552.9|552.3|552.5|551.9|335
1600876800000|2020-09-23 16:00:00|552.3|551.7|552.3|551.7|552.7|552.1|552.3|551.7|197
1600877100000|2020-09-23 16:05:00|552.5|551.9|552.5|551.9|552.8|552.2|551.8|551.2|343
1600877400000|2020-09-23 16:10:00|552.3|551.7|549.3|548.7|552.4|551.8|549|548.4|2719
1600877700000|2020-09-23 16:15:00|549.4|548.8|549.5|548.9|550|549.4|548.8|548.2|1358
1600878000000|2020-09-23 16:20:00|549.4|548.8|549.8|549.2|549.8|549.2|548.8|548.2|712
1600878300000|2020-09-23 16:25:00|549.7|549.1|549.3|548.7|549.8|549.2|549|548.4|801
1600878600000|2020-09-23 16:30:00|549.2|548.6|549.5|548.9|549.8|549.2|548.8|548.2|496
1600878900000|2020-09-23 16:35:00|549.8|549.2|550.3|549.7|550.8|550.2|549.3|548.7|1113
1600879200000|2020-09-23 16:40:00|550.5|549.9|550|549.4|550.6|550|549.5|548.9|659
1600879500000|2020-09-23 16:45:00|549.8|549.2|550|549.4|550.3|549.7|549.6|549|186
1600879800000|2020-09-23 16:50:00|550.3|549.7|550|549.4|550.5|549.9|549.8|549.2|348
1600880100000|2020-09-23 16:55:00|549.9|549.3|549.5|548.9|550|549.4|549.5|548.9|240
1600880400000|2020-09-23 17:00:00|549.8|549.2|549.8|549.2|550|549.4|549.5|548.9|206
1600880700000|2020-09-23 17:05:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|189
1600881000000|2020-09-23 17:10:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|244
1600881300000|2020-09-23 17:15:00|550.5|549.9|550.8|550.2|551|550.4|550.5|549.9|403
1600881600000|2020-09-23 17:20:00|550.6|550|551.3|550.7|551.3|550.7|550.5|549.9|406
1600881900000|2020-09-23 17:25:00|551.4|550.8|550.8|550.2|551.5|550.9|550.5|549.9|320
1600882200000|2020-09-23 17:30:00|550.9|550.3|550.8|550.2|550.9|550.3|550.3|549.7|245
1600882500000|2020-09-23 17:35:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|104
1600882800000|2020-09-23 17:40:00|551|550.4|551.3|550.7|551.5|550.9|550.8|550.2|134
1600883100000|2020-09-23 17:45:00|551|550.4|551.5|550.9|551.8|551.2|551|550.4|285
1600883400000|2020-09-23 17:50:00|551.4|550.8|551.3|550.7|551.5|550.9|551|550.4|227
1600883700000|2020-09-23 17:55:00|551.5|550.9|551.3|550.7|551.5|550.9|551|550.4|248
1600884000000|2020-09-23 18:00:00|551.2|550.6|549.5|548.9|551.3|550.7|549.5|548.9|587
1600884300000|2020-09-23 18:05:00|549.8|549.2|549.9|549.3|550|549.4|549|548.4|381
1600884600000|2020-09-23 18:10:00|549.7|549.1|550.3|549.7|551|550.4|549.3|548.7|2776
1600884900000|2020-09-23 18:15:00|550.2|549.6|549.5|548.9|550.3|549.7|549.3|548.7|729
1600905600000|2020-09-24 00:00:00|549.8|549.2|549|548.4|550.1|549.5|548.3|547.7|330
1600905900000|2020-09-24 00:05:00|548.6|548|547.9|547.3|548.8|548.2|547.7|547.1|243
1600906200000|2020-09-24 00:10:00|548|547.4|546.9|546.3|548|547.4|546.6|546|269
1600906500000|2020-09-24 00:15:00|546.8|546.2|545.8|545.2|547.1|546.5|545.7|545.1|417
1600906800000|2020-09-24 00:20:00|545.7|545.1|546.1|545.5|546.1|545.5|545.3|544.7|224
1600907100000|2020-09-24 00:25:00|546.2|545.6|546.2|545.6|546.3|545.7|545.8|545.2|191
1600907400000|2020-09-24 00:30:00|546.1|545.5|545.3|544.7|546.3|545.7|545.3|544.7|247
1600907700000|2020-09-24 00:35:00|545.4|544.8|545.8|545.2|546.1|545.5|545.3|544.7|98
1600908000000|2020-09-24 00:40:00|546.1|545.5|545.9|545.3|546.1|545.5|545.8|545.2|97
1600908300000|2020-09-24 00:45:00|545.8|545.2|545.8|545.2|546.3|545.7|545.8|545.2|42
1600908600000|2020-09-24 00:50:00|545.9|545.3|545.6|545|545.9|545.3|545.6|545|60
1600908900000|2020-09-24 00:55:00|545.5|544.9|545.7|545.1|545.8|545.2|545.4|544.8|42
1600909200000|2020-09-24 01:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.6|545|29
1600909500000|2020-09-24 01:05:00|545.7|545.1|543.6|543|545.8|545.2|543.6|543|389
1600909800000|2020-09-24 01:10:00|543.7|543.1|542.7|542.1|543.8|543.2|542.3|541.7|687
1600910100000|2020-09-24 01:15:00|542.6|542|543.3|542.7|543.8|543.2|542.6|542|180
1600910400000|2020-09-24 01:20:00|543.6|543|542.3|541.7|543.6|543|542.3|541.7|337
1600910700000|2020-09-24 01:25:00|542.4|541.8|542.8|542.2|542.8|542.2|542.4|541.8|40
1600911000000|2020-09-24 01:30:00|543.1|542.5|543.6|543|543.6|543|543.1|542.5|75
1600911300000|2020-09-24 01:35:00|543.8|543.2|543.6|543|544|543.4|543.6|543|91
1600911600000|2020-09-24 01:40:00|543.5|542.9|543.8|543.2|543.8|543.2|543.3|542.7|41
1600911900000|2020-09-24 01:45:00|543.6|543|543.3|542.7|543.8|543.2|543.3|542.7|29
1600912200000|2020-09-24 01:50:00|543.1|542.5|543.6|543|543.6|543|543.1|542.5|42
1600912500000|2020-09-24 01:55:00|543.4|542.8|543.8|543.2|543.8|543.2|543.3|542.7|41
1600912800000|2020-09-24 02:00:00|544.1|543.5|544.1|543.5|544.1|543.5|543.9|543.3|16
1600913100000|2020-09-24 02:05:00|544|543.4|543.8|543.2|544.1|543.5|543.6|543|87
1600913400000|2020-09-24 02:10:00|543.7|543.1|542.9|542.3|543.7|543.1|542.8|542.2|238
1600913700000|2020-09-24 02:15:00|543.1|542.5|543.4|542.8|543.7|543.1|543.1|542.5|80
1600914000000|2020-09-24 02:20:00|543.6|543|543.6|543|543.6|543|543.3|542.7|17
1600914300000|2020-09-24 02:25:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|12
1600914600000|2020-09-24 02:30:00|543.9|543.3|544.1|543.5|544.3|543.7|543.8|543.2|43
1600914900000|2020-09-24 02:35:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|9
1600915200000|2020-09-24 02:40:00|544|543.4|543.8|543.2|544.1|543.5|543.8|543.2|20
1600915500000|2020-09-24 02:45:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|10
1600915800000|2020-09-24 02:50:00|||||||||2
1600916100000|2020-09-24 02:55:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|41
1600916400000|2020-09-24 03:00:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|10
1600916700000|2020-09-24 03:05:00|543.6|543|543.7|543.1|543.8|543.2|543.6|543|20
1600917000000|2020-09-24 03:10:00|543.8|543.2|543.8|543.2|543.8|543.2|543.7|543.1|12
1600917300000|2020-09-24 03:15:00|543.7|543.1|543.7|543.1|543.8|543.2|543.3|542.7|99
1600917600000|2020-09-24 03:20:00|543.6|543|543.6|543|543.8|543.2|543.6|543|14
1600917900000|2020-09-24 03:25:00|||||||||44
1600918500000|2020-09-24 03:35:00|543.4|542.8|543.6|543|543.6|543|543.3|542.7|33
1600918800000|2020-09-24 03:40:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|26
1600919100000|2020-09-24 03:45:00|||||||||65
1600919400000|2020-09-24 03:50:00|543.4|542.8|543.4|542.8|543.4|542.8|543.3|542.7|13
1600919700000|2020-09-24 03:55:00|543.5|542.9|543.8|543.2|543.8|543.2|543.3|542.7|191
1600920000000|2020-09-24 04:00:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|19
1600920600000|2020-09-24 04:10:00|||||||||4
1600920900000|2020-09-24 04:15:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|55
1600921200000|2020-09-24 04:20:00|||||||||5
1600921500000|2020-09-24 04:25:00|||||||||16
1600921800000|2020-09-24 04:30:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|63
1600922100000|2020-09-24 04:35:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|4
1600922400000|2020-09-24 04:40:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|70
1600922700000|2020-09-24 04:45:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|29
1600923000000|2020-09-24 04:50:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|7
1600923300000|2020-09-24 04:55:00|544|543.4|543.9|543.3|544.1|543.5|543.8|543.2|4
1600923600000|2020-09-24 05:00:00|543.8|543.2|543.3|542.7|543.8|543.2|543.3|542.7|79
1600923900000|2020-09-24 05:05:00|543.4|542.8|543.3|542.7|543.4|542.8|543.3|542.7|12
1600924200000|2020-09-24 05:10:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|45
1600924500000|2020-09-24 05:15:00|543.6|543|543.6|543|543.7|543.1|543.6|543|4
1600924800000|2020-09-24 05:20:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|22
1600925400000|2020-09-24 05:30:00|||||||||12
1600925700000|2020-09-24 05:35:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|21
1600926000000|2020-09-24 05:40:00|543.6|543|543.6|543|543.8|543.2|543.6|543|24
1600926300000|2020-09-24 05:45:00|543.8|543.2|543.8|543.2|543.8|543.2|543.6|543|30
1600926600000|2020-09-24 05:50:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|19
1600926900000|2020-09-24 05:55:00|||||||||1
1600927200000|2020-09-24 06:00:00|543.8|543.2|544.3|543.7|544.3|543.7|543.8|543.2|62
1600927500000|2020-09-24 06:05:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|91
1600927800000|2020-09-24 06:10:00|544.6|544|544.5|543.9|544.6|544|544.2|543.6|122
1600928100000|2020-09-24 06:15:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|63
1600928400000|2020-09-24 06:20:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|25
1600928700000|2020-09-24 06:25:00|||||||||2
1600929000000|2020-09-24 06:30:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|187
1600929300000|2020-09-24 06:35:00|||||||||17
1600929600000|2020-09-24 06:40:00|544.2|543.6|543.8|543.2|544.2|543.6|543.8|543.2|108
1600929900000|2020-09-24 06:45:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|130
1600930200000|2020-09-24 06:50:00|543.9|543.3|543.5|542.9|544.2|543.5|543.3|542.7|573
1600930500000|2020-09-24 06:55:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|16
1600930800000|2020-09-24 07:00:00|544|543.4|543.8|543.2|544|543.4|543.8|543.2|44
1600931100000|2020-09-24 07:05:00|544|543.4|544.6|544|544.6|544|544|543.4|206
1600931400000|2020-09-24 07:10:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|111
1600931700000|2020-09-24 07:15:00|545.4|544.8|545|544.4|545.8|545.2|545|544.4|200
1600932000000|2020-09-24 07:20:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|164
1600932300000|2020-09-24 07:25:00|545.6|545|545.1|544.5|545.6|545|545.1|544.5|190
1600932600000|2020-09-24 07:30:00|544.8|544.2|545.1|544.5|545.3|544.7|544.6|544|88
1600932900000|2020-09-24 07:35:00|545.2|544.6|544.9|544.3|545.3|544.7|544.9|544.3|53
1600933200000|2020-09-24 07:40:00|544.8|544.2|544.3|543.7|544.8|544.2|544.3|543.7|27
1600933500000|2020-09-24 07:45:00|544.2|543.6|544.6|544|544.8|544.2|544.2|543.6|47
1600933800000|2020-09-24 07:50:00|544.7|544.1|544.7|544.1|544.8|544.2|544.6|544|20
1600934100000|2020-09-24 07:55:00|544.6|544|544.3|543.7|544.7|544.1|544.3|543.7|43
1600934400000|2020-09-24 08:00:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|63
1600934700000|2020-09-24 08:05:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|137
1600935000000|2020-09-24 08:10:00|543.8|543.2|543.3|542.7|543.8|543.2|543.3|542.7|42
1600935300000|2020-09-24 08:15:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|27
1600935600000|2020-09-24 08:20:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|48
1600935900000|2020-09-24 08:25:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|55
1600936200000|2020-09-24 08:30:00|543.8|543.2|544.4|543.8|544.4|543.8|543.8|543.2|160
1600936500000|2020-09-24 08:35:00|544.6|544|544.8|544.2|545.5|544.9|544.6|544|105
1600936800000|2020-09-24 08:40:00|544.6|544|544.6|544|544.8|544.2|544.6|544|34
1600937100000|2020-09-24 08:45:00|544.8|544.2|543.8|543.2|544.8|544.2|543.8|543.2|130
1600937400000|2020-09-24 08:50:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|36
1600937700000|2020-09-24 08:55:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|43
1600938000000|2020-09-24 09:00:00|543.7|543.1|543.8|543.2|543.8|543.2|543.6|543|34
1600938300000|2020-09-24 09:05:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|23
1600938600000|2020-09-24 09:10:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|25
1600938900000|2020-09-24 09:15:00|544.1|543.5|544.1|543.5|544.6|544|544.1|543.5|83
1600939200000|2020-09-24 09:20:00|544.2|543.6|544.1|543.5|544.3|543.7|543.8|543.2|36
1600939500000|2020-09-24 09:25:00|544|543.4|543.7|543.1|544.1|543.5|543.6|543|30
1600939800000|2020-09-24 09:30:00|543.6|543|543.6|543|543.8|543.2|543.6|543|17
1600940100000|2020-09-24 09:35:00|543.8|543.2|544.1|543.5|544.3|543.7|543.8|543.2|54
1600940400000|2020-09-24 09:40:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|23
1600940700000|2020-09-24 09:45:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|89
1600941000000|2020-09-24 09:50:00|544.5|543.9|544.1|543.5|544.5|543.9|544.1|543.5|64
1600941300000|2020-09-24 09:55:00|544.2|543.6|544.6|544|544.6|544|544.1|543.5|64
1600941600000|2020-09-24 10:00:00|544.8|544.2|544.8|544.2|545.1|544.5|544.8|544.2|105
1600941900000|2020-09-24 10:05:00|544.9|544.3|544.3|543.7|544.9|544.3|544.3|543.7|109
1600942200000|2020-09-24 10:10:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|38
1600942500000|2020-09-24 10:15:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|14
1600942800000|2020-09-24 10:20:00|543.7|543.1|543.8|543.2|543.8|543.2|543.7|543.1|33
1600943100000|2020-09-24 10:25:00|543.7|543.1|543.8|543.2|543.8|543.2|543.7|543.1|8
1600943400000|2020-09-24 10:30:00|||||||||18
1600943700000|2020-09-24 10:35:00|||||||||2
1600944000000|2020-09-24 10:40:00|544|543.4|544.3|543.7|544.3|543.7|544|543.4|134
1600944300000|2020-09-24 10:45:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|28
1600944600000|2020-09-24 10:50:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|34
1600944900000|2020-09-24 10:55:00|544.5|543.9|544.3|543.7|544.8|544.2|544.3|543.7|33
1600945200000|2020-09-24 11:00:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|112
1600945500000|2020-09-24 11:05:00|544.3|543.7|544.4|543.8|544.5|543.9|544.2|543.6|201
1600945800000|2020-09-24 11:10:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|5
1600946100000|2020-09-24 11:15:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|21
1600946400000|2020-09-24 11:20:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|53
1600946700000|2020-09-24 11:25:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|23
1600947000000|2020-09-24 11:30:00|543.3|542.7|543.6|543|543.6|543|543.3|542.7|36
1600947300000|2020-09-24 11:35:00|543.8|543.2|543.8|543.2|543.8|543.2|543.7|543.1|5
1600947600000|2020-09-24 11:40:00|543.9|543.3|543.8|543.2|544|543.4|543.8|543.2|43
1600947900000|2020-09-24 11:45:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|20
1600948200000|2020-09-24 11:50:00|543.6|543|543.3|542.7|543.6|543|543.1|542.5|219
1600948500000|2020-09-24 11:55:00|543.6|543|543.2|542.6|543.6|543|543.1|542.5|54
1600948800000|2020-09-24 12:00:00|543.1|542.5|543.1|542.5|543.3|542.7|543.1|542.5|113
1600949100000|2020-09-24 12:05:00|542.9|542.3|543.3|542.7|543.3|542.7|542.8|542.2|124
1600949400000|2020-09-24 12:10:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|119
1600949700000|2020-09-24 12:15:00|542.9|542.3|543.8|543.2|543.8|543.2|542.8|542.2|89
1600950000000|2020-09-24 12:20:00|543.6|543|543.6|543|544.1|543.5|543.6|543|128
1600950300000|2020-09-24 12:25:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|40
1600950600000|2020-09-24 12:30:00|543.8|543.2|543.8|543.2|544.1|543.5|543.6|543|118
1600950900000|2020-09-24 12:35:00|543.7|543.1|543.8|543.2|544|543.4|543.7|543.1|92
1600951200000|2020-09-24 12:40:00|543.7|543.1|543.5|542.9|544.1|543.5|543.5|542.9|244
1600954200000|2020-09-24 13:30:00|543.3|542.7|543.2|542.6|545.3|544.7|542.8|542.2|2394
1600954500000|2020-09-24 13:35:00|543.3|542.7|544.1|543.5|544.6|544|543.1|542.5|1051
1600954800000|2020-09-24 13:40:00|544.2|543.6|545.1|544.5|546.3|545.7|544.1|543.5|1322
1600955100000|2020-09-24 13:45:00|544.8|544.2|546.3|545.7|546.8|546.2|544.8|544.2|867
1600955400000|2020-09-24 13:50:00|546.6|546|547.8|547.2|548.2|547.6|546.1|545.5|1350
1600955700000|2020-09-24 13:55:00|548|547.4|549|548.4|550.1|549.5|547.6|547|1937
1600956000000|2020-09-24 14:00:00|549.1|548.5|552|551.4|553.2|552.6|549|548.4|4322
1600956300000|2020-09-24 14:05:00|552.3|551.7|553.8|553.2|554.5|553.9|551.8|551.2|3045
1600956600000|2020-09-24 14:10:00|553.7|553.1|553.7|553.1|554.7|554.1|553.5|552.9|1400
1600956900000|2020-09-24 14:15:00|553.5|552.9|553.3|552.7|554.3|553.7|552.8|552.2|1409
1600957200000|2020-09-24 14:20:00|553.4|552.8|554.8|554.2|555.3|554.7|553.1|552.5|855
1600957500000|2020-09-24 14:25:00|554.6|554|553.3|552.7|555.3|554.7|552.9|552.3|980
1600957800000|2020-09-24 14:30:00|553.5|552.9|550.7|550.1|553.8|553.2|550.3|549.7|1658
1600958100000|2020-09-24 14:35:00|550.8|550.2|550.1|549.5|551.5|550.9|550.1|549.5|767
1600958400000|2020-09-24 14:40:00|550.3|549.7|551.1|550.5|551.3|550.7|548.9|548.3|1406
1600958700000|2020-09-24 14:45:00|551.2|550.6|550.2|549.6|552.1|551.1|549.8|549.2|690
1600959000000|2020-09-24 14:50:00|550.3|549.7|550.3|549.7|550.8|550.2|549.3|548.7|651
1600959300000|2020-09-24 14:55:00|550.1|549.5|549.8|549.2|550.1|549.5|549.1|548.5|508
1600959600000|2020-09-24 15:00:00|549.6|549|551.3|550.7|551.7|551.1|549.6|549|385
1600959900000|2020-09-24 15:05:00|551.4|550.8|551|550.4|551.5|550.9|550.3|549.7|508
1600960200000|2020-09-24 15:10:00|550.9|550.3|550.3|549.7|551.4|550.8|549.3|548.7|478
1600960500000|2020-09-24 15:15:00|550.2|549.6|550.5|549.9|550.6|550|550|549.4|200
1600960800000|2020-09-24 15:20:00|550.4|549.8|550.7|550.1|551|550.4|550.3|549.7|148
1600961100000|2020-09-24 15:25:00|550.8|550.2|550.6|550|551.3|550.7|550.6|550|194
1600961400000|2020-09-24 15:30:00|550.7|550.1|550.6|550|550.9|550.3|549.9|549.3|296
1600961700000|2020-09-24 15:35:00|550.5|549.9|549.6|549|550.8|550.2|549.6|549|229
1600962000000|2020-09-24 15:40:00|549.4|548.8|549.3|548.7|549.7|549.1|548.8|548.2|311
1600962300000|2020-09-24 15:45:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|132
1600962600000|2020-09-24 15:50:00|549.3|548.7|549.3|548.7|550|549.4|548.8|548.2|305
1600962900000|2020-09-24 15:55:00|549.1|548.5|549.1|548.5|549.6|549|549|548.4|255
1600963200000|2020-09-24 16:00:00|549|548.4|550|549.4|550|549.4|549|548.4|219
1600963500000|2020-09-24 16:05:00|550.1|549.5|550.5|549.9|550.8|550.2|550.1|549.5|264
1600963800000|2020-09-24 16:10:00|550.6|550|549.3|548.7|550.6|550|549.1|548.5|393
1600964100000|2020-09-24 16:15:00|549.1|548.5|548.8|548.2|549.1|548.5|548.6|548|359
1600964400000|2020-09-24 16:20:00|548.6|548|548.8|548.2|549.3|548.7|548.6|548|179
1600964700000|2020-09-24 16:25:00|549|548.4|549.3|548.7|549.6|549|548.8|548.2|543
1600965000000|2020-09-24 16:30:00|549.2|548.6|548.8|548.2|549.3|548.7|548.6|548|133
1600965300000|2020-09-24 16:35:00|548.6|548|548.6|548|548.8|548.2|548.3|547.7|234
1600965600000|2020-09-24 16:40:00|548.7|548.1|548.1|547.5|548.8|548.2|547.7|547.1|264
1600965900000|2020-09-24 16:45:00|548|547.4|549.6|549|549.6|549|547.8|547.2|399
1600966200000|2020-09-24 16:50:00|549.8|549.2|549.8|549.2|550|549.4|549.3|548.7|109
1600966500000|2020-09-24 16:55:00|549.7|549.1|549.8|549.2|550|549.4|549.3|548.7|131
1600966800000|2020-09-24 17:00:00|549.6|549|550.3|549.7|550.5|549.9|549.6|549|207
1600967100000|2020-09-24 17:05:00|550.5|549.9|550.5|549.9|551|550.4|550.5|549.9|202
1600967400000|2020-09-24 17:10:00|550.6|550|550.5|549.9|550.6|550|550|549.4|217
1600967700000|2020-09-24 17:15:00|550.6|550|551.1|550.5|551.5|550.9|550.6|550|292
1600968000000|2020-09-24 17:20:00|551.3|550.7|551.3|550.7|551.8|551.2|550.8|550.2|184
1600968300000|2020-09-24 17:25:00|551.4|550.8|551.3|550.7|551.6|551|551.1|550.5|67
1600968600000|2020-09-24 17:30:00|551.1|550.5|551.1|550.5|551.3|550.7|550.8|550.2|117
1600968900000|2020-09-24 17:35:00|550.9|550.3|550.8|550.2|551.3|550.7|550.8|550.2|241
1600969200000|2020-09-24 17:40:00|550.9|550.3|551.6|551|551.8|551.2|550.4|549.8|215
1600969500000|2020-09-24 17:45:00|551.5|550.9|551.3|550.7|551.8|551.2|551|550.4|203
1600969800000|2020-09-24 17:50:00|551.2|550.6|550.8|550.2|551.3|550.7|550.8|550.2|304
1600970100000|2020-09-24 17:55:00|550.6|550|551|550.4|551|550.4|550.6|550|172
1600970400000|2020-09-24 18:00:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|383
1600970700000|2020-09-24 18:05:00|550.7|550.1|549.1|548.5|550.7|550.1|548.9|548.3|709
1600971000000|2020-09-24 18:10:00|548.9|548.3|551.3|550.7|551.8|551.2|548.8|548.2|1771
1600971300000|2020-09-24 18:15:00|551.5|550.9|552.4|551.8|553.3|552.7|551.3|550.7|2112
1600992000000|2020-09-25 00:00:00|553.3|552.7|551.8|551.2|553.6|553|551.8|551.2|410
1600992300000|2020-09-25 00:05:00|551.9|551.3|552.1|551.5|552.1|551.5|551.5|550.9|146
1600992600000|2020-09-25 00:10:00|551.8|551.2|551.6|551|551.8|551.2|551.3|550.7|83
1600992900000|2020-09-25 00:15:00|551.4|550.8|551.1|550.5|551.6|551|551.1|550.5|128
1600993200000|2020-09-25 00:20:00|550.8|550.2|551.1|550.5|551.3|550.7|550.6|550|228
1600993500000|2020-09-25 00:25:00|550.8|550.2|551.1|550.5|551.3|550.7|550.8|550.2|119
1600993800000|2020-09-25 00:30:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|27
1600994100000|2020-09-25 00:35:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|2
1600994400000|2020-09-25 00:40:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|26
1600994700000|2020-09-25 00:45:00|551.1|550.5|551.3|550.7|551.6|551|551.1|550.5|32
1600995000000|2020-09-25 00:50:00|551.4|550.8|551.2|550.6|551.6|551|551.2|550.6|12
1600995300000|2020-09-25 00:55:00|551.3|550.7|551.3|550.7|551.6|551|551.3|550.7|17
1600995600000|2020-09-25 01:00:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|32
1600995900000|2020-09-25 01:05:00|551.1|550.5|550.1|549.5|551.1|550.5|550.1|549.5|95
1600996200000|2020-09-25 01:10:00|550.3|549.7|550.3|549.7|550.5|549.9|550.2|549.6|22
1600996500000|2020-09-25 01:15:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|8
1600996800000|2020-09-25 01:20:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|14
1600997100000|2020-09-25 01:25:00|551|550.4|550.6|550|551|550.4|550.6|550|16
1600997400000|2020-09-25 01:30:00|550.8|550.2|550.1|549.5|550.8|550.2|550.1|549.5|27
1600997700000|2020-09-25 01:35:00|550|549.4|549.3|548.7|550|549.4|549.3|548.7|102
1600998000000|2020-09-25 01:40:00|549.6|549|549.3|548.7|549.8|549.2|549.3|548.7|37
1600998300000|2020-09-25 01:45:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|59
1600998600000|2020-09-25 01:50:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|7
1600998900000|2020-09-25 01:55:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|7
1600999200000|2020-09-25 02:00:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|11
1600999500000|2020-09-25 02:05:00|||||||||3
1600999800000|2020-09-25 02:10:00|||||||||12
1601000100000|2020-09-25 02:15:00|||||||||4
1601000400000|2020-09-25 02:20:00|||||||||4
1601000700000|2020-09-25 02:25:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|17
1601001000000|2020-09-25 02:30:00|549.2|548.6|549.6|549|549.8|549.2|549.1|548.5|51
1601001300000|2020-09-25 02:35:00|549.3|548.7|548.3|547.7|549.3|548.7|548.1|547.5|83
1601001600000|2020-09-25 02:40:00|548.4|547.8|548.7|548.1|548.8|548.2|548.4|547.8|43
1601001900000|2020-09-25 02:45:00|548.6|548|548.6|548|548.6|548|548.3|547.7|15
1601002200000|2020-09-25 02:50:00|548.4|547.8|548.3|547.7|548.6|548|548.3|547.7|1
1601002500000|2020-09-25 02:55:00|548.6|548|548.3|547.7|548.6|548|548.1|547.5|47
1601002800000|2020-09-25 03:00:00|548.6|548|548.6|548|548.6|548|548.3|547.7|20
1601003100000|2020-09-25 03:05:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|1
1601003400000|2020-09-25 03:10:00|549.1|548.5|549.1|548.5|549.2|548.6|549.1|548.5|13
1601003700000|2020-09-25 03:15:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|3
1601004000000|2020-09-25 03:20:00|||||||||7
1601004300000|2020-09-25 03:25:00|549.1|548.5|548.8|548.2|549.1|548.5|548.6|548|41
1601004600000|2020-09-25 03:30:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|4
1601004900000|2020-09-25 03:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.6|548|6
1601005200000|2020-09-25 03:40:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|6
1601005500000|2020-09-25 03:45:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|6
1601005800000|2020-09-25 03:50:00|548.4|547.8|548.4|547.8|548.6|548|548.3|547.7|8
1601006100000|2020-09-25 03:55:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|5
1601006400000|2020-09-25 04:00:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|4
1601006700000|2020-09-25 04:05:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|2
1601007000000|2020-09-25 04:10:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|2
1601007300000|2020-09-25 04:15:00|549.3|548.7|549.3|548.7|549.6|549|549.1|548.5|117
1601007900000|2020-09-25 04:25:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|11
1601008200000|2020-09-25 04:30:00|549.6|549|549.2|548.6|549.6|549|549.1|548.5|21
1601008500000|2020-09-25 04:35:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|13
1601009100000|2020-09-25 04:45:00|549.6|549|549.6|549|549.6|549|549.6|549|8
1601009400000|2020-09-25 04:50:00|549.8|549.2|549.8|549.2|549.8|549.2|549.7|549.1|11
1601009700000|2020-09-25 04:55:00|||||||||2
1601010000000|2020-09-25 05:00:00|550.1|549.5|549.8|549.2|550.1|549.5|549.6|549|38
1601010300000|2020-09-25 05:05:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|7
1601010600000|2020-09-25 05:10:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|33
1601010900000|2020-09-25 05:15:00|549.2|548.6|549.6|549|549.6|549|549.2|548.6|14
1601011200000|2020-09-25 05:20:00|549.3|548.7|549.3|548.7|549.6|549|549.3|548.7|17
1601011500000|2020-09-25 05:25:00|||||||||12
1601011800000|2020-09-25 05:30:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|31
1601012100000|2020-09-25 05:35:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|10
1601012400000|2020-09-25 05:40:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|17
1601012700000|2020-09-25 05:45:00|548.9|548.3|548.8|548.2|549.1|548.5|548.8|548.2|16
1601013000000|2020-09-25 05:50:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|16
1601013300000|2020-09-25 05:55:00|548.8|548.2|549|548.4|549.1|548.5|548.8|548.2|11
1601013600000|2020-09-25 06:00:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|22
1601013900000|2020-09-25 06:05:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|19
1601014200000|2020-09-25 06:10:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|15
1601014500000|2020-09-25 06:15:00|548.9|548.3|548.9|548.3|548.9|548.3|548.6|548|29
1601014800000|2020-09-25 06:20:00|548.8|548.2|549.3|548.7|549.3|548.7|548.7|548.1|26
1601015100000|2020-09-25 06:25:00|549.6|549|549.6|549|549.8|549.2|549.6|549|18
1601015400000|2020-09-25 06:30:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|26
1601015700000|2020-09-25 06:35:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|11
1601016000000|2020-09-25 06:40:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|11
1601016300000|2020-09-25 06:45:00|549.8|549.2|550|549.4|550|549.4|549.6|549|17
1601016600000|2020-09-25 06:50:00|550.1|549.5|550.8|550.2|550.8|550.2|550.1|549.5|45
1601016900000|2020-09-25 06:55:00|551|550.4|550.3|549.7|551|550.4|550.3|549.7|31
1601017200000|2020-09-25 07:00:00|550.2|549.6|550.3|549.7|550.6|550|550.1|549.5|50
1601017500000|2020-09-25 07:05:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|27
1601017800000|2020-09-25 07:10:00|550.3|549.7|551.3|550.7|551.4|550.8|550.3|549.7|107
1601018100000|2020-09-25 07:15:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|26
1601018400000|2020-09-25 07:20:00|551|550.4|551.1|550.5|551.1|550.5|550.8|550.2|112
1601018700000|2020-09-25 07:25:00|550.9|550.3|551.3|550.7|551.6|551|550.8|550.2|83
1601019000000|2020-09-25 07:30:00|551.6|551|551.4|550.8|551.6|551|551.3|550.7|32
1601019300000|2020-09-25 07:35:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|51
1601019600000|2020-09-25 07:40:00|551|550.4|550.8|550.2|551.1|550.5|550.6|550|67
1601019900000|2020-09-25 07:45:00|550.7|550.1|550.6|550|550.7|550.1|550.4|549.8|106
1601020200000|2020-09-25 07:50:00|550.5|549.9|550|549.4|550.6|550|549.9|549.3|30
1601020500000|2020-09-25 07:55:00|550.1|549.5|549.6|549|550.1|549.5|549.5|548.9|49
1601020800000|2020-09-25 08:00:00|549.5|548.9|550.1|549.5|550.1|549.5|549.4|548.8|38
1601021100000|2020-09-25 08:05:00|550|549.4|550.6|550|550.6|550|549.9|549.3|51
1601021400000|2020-09-25 08:10:00|550.5|549.9|551.1|550.5|551.1|550.5|550.5|549.9|32
1601021700000|2020-09-25 08:15:00|551|550.4|552.1|551.5|552.1|551.5|550.5|549.9|238
1601022000000|2020-09-25 08:20:00|552.2|551.6|552.4|551.8|552.4|551.8|551.6|551|115
1601022300000|2020-09-25 08:25:00|552.2|551.6|552.4|551.8|552.6|552|552.1|551.5|52
1601022600000|2020-09-25 08:30:00|552.2|551.6|551.1|550.5|552.4|551.8|551.1|550.5|71
1601022900000|2020-09-25 08:35:00|551.2|550.6|551.6|551|551.6|551|551.1|550.5|48
1601023200000|2020-09-25 08:40:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|24
1601023500000|2020-09-25 08:45:00|551.2|550.6|550.9|550.3|551.2|550.6|550.6|550|41
1601023800000|2020-09-25 08:50:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|48
1601024100000|2020-09-25 08:55:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|38
1601024400000|2020-09-25 09:00:00|550.8|550.2|551.1|550.5|551.1|550.5|550.6|550|90
1601024700000|2020-09-25 09:05:00|551.2|550.6|551.4|550.8|551.6|551|551.2|550.6|50
1601025000000|2020-09-25 09:10:00|551.2|550.6|551.1|550.5|551.4|550.8|550.6|550|43
1601025300000|2020-09-25 09:15:00|551|550.4|550.9|550.3|551.1|550.5|550.6|550|23
1601025600000|2020-09-25 09:20:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|32
1601025900000|2020-09-25 09:25:00|551|550.4|552.4|551.8|552.9|552.3|550.9|550.3|70
1601026200000|2020-09-25 09:30:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|52
1601026500000|2020-09-25 09:35:00|551.8|551.2|551.4|550.8|551.9|551.3|551.1|550.5|36
1601026800000|2020-09-25 09:40:00|551.1|550.5|550.6|550|551.3|550.7|550.6|550|193
1601027100000|2020-09-25 09:45:00|550.3|549.7|550.8|550.2|551|550.4|550.3|549.7|81
1601027400000|2020-09-25 09:50:00|550.9|550.3|551.1|550.5|551.1|550.5|550.6|550|40
1601027700000|2020-09-25 09:55:00|550.8|550.2|551.6|551|551.6|551|550.6|550|170
1601028000000|2020-09-25 10:00:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|44
1601028300000|2020-09-25 10:05:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|37
1601028600000|2020-09-25 10:10:00|550.5|549.9|549.7|549.1|550.5|549.9|549.4|548.8|67
1601028900000|2020-09-25 10:15:00|549.6|549|549.6|549|549.8|549.2|549.6|549|14
1601029200000|2020-09-25 10:20:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|42
1601029500000|2020-09-25 10:25:00|549.8|549.2|549.8|549.2|549.8|549.2|549.6|549|31
1601029800000|2020-09-25 10:30:00|550.1|549.5|549.8|549.2|550.3|549.7|549.6|549|63
1601030100000|2020-09-25 10:35:00|550|549.4|549.8|549.2|550.1|549.5|549.7|549.1|17
1601030400000|2020-09-25 10:40:00|549.7|549.1|549.7|549.1|549.8|549.2|549.5|548.9|13
1601030700000|2020-09-25 10:45:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|20
1601031000000|2020-09-25 10:50:00|549.1|548.5|549.2|548.6|549.3|548.7|549.1|548.5|36
1601031300000|2020-09-25 10:55:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|13
1601031600000|2020-09-25 11:00:00|549.3|548.7|547.8|547.2|549.3|548.7|547.6|547|158
1601031900000|2020-09-25 11:05:00|548.1|547.5|548.3|547.7|548.3|547.7|547.8|547.2|85
1601032200000|2020-09-25 11:10:00|548.6|548|548.8|548.2|548.8|548.2|548.1|547.5|44
1601032500000|2020-09-25 11:15:00|548.6|548|548.6|548|548.6|548|548.3|547.7|20
1601032800000|2020-09-25 11:20:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|23
1601033100000|2020-09-25 11:25:00|548.7|548.1|548.2|547.6|548.8|548.2|548.2|547.6|91
1601033400000|2020-09-25 11:30:00|548.1|547.5|548.6|548|548.6|548|548.1|547.5|126
1601033700000|2020-09-25 11:35:00|548.7|548.1|548.9|548.3|549.3|548.7|548.6|548|59
1601034000000|2020-09-25 11:40:00|548.8|548.2|548.7|548.1|549.1|548.5|548.6|548|49
1601034300000|2020-09-25 11:45:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|12
1601034600000|2020-09-25 11:50:00|549.2|548.6|549.2|548.6|549.6|549|548.8|548.2|119
1601034900000|2020-09-25 11:55:00|549.1|548.5|549.1|548.5|549.3|548.7|548.9|548.3|33
1601035200000|2020-09-25 12:00:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|46
1601035500000|2020-09-25 12:05:00|549.2|548.6|548.8|548.2|549.6|549|548.8|548.2|122
1601035800000|2020-09-25 12:10:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|105
1601036100000|2020-09-25 12:15:00|547.6|547|547.4|546.8|547.8|547.2|547|546.4|278
1601036400000|2020-09-25 12:20:00|547.5|546.9|547.8|547.2|547.8|547.2|547.5|546.9|49
1601036700000|2020-09-25 12:25:00|547.6|547|548.5|547.9|548.5|547.9|547.6|547|31
1601037000000|2020-09-25 12:30:00|548.4|547.8|547.3|546.7|548.8|548.2|547.3|546.7|103
1601037300000|2020-09-25 12:35:00|547.2|546.6|547.8|547.2|548|547.4|547|546.4|56
1601037600000|2020-09-25 12:40:00|548|547.4|547.3|546.7|548.1|547.5|546.9|546.3|139
1601040600000|2020-09-25 13:30:00|547.1|546.5|548.6|548|550.3|549.7|546.8|546.2|2570
1601040900000|2020-09-25 13:35:00|548.4|547.8|550.6|550|550.6|550|548.4|547.8|1105
1601041200000|2020-09-25 13:40:00|550.4|549.8|549.4|548.8|550.6|550|549.1|548.5|347
1601041500000|2020-09-25 13:45:00|549.3|548.7|547.5|546.9|549.4|548.8|547.4|546.8|754
1601041800000|2020-09-25 13:50:00|547.4|546.8|547.6|547|548.4|547.8|546.1|545.5|1394
1601042100000|2020-09-25 13:55:00|547.5|546.9|548.1|547.5|548.1|547.5|547.1|546.5|427
1601042400000|2020-09-25 14:00:00|548.4|547.8|548.6|548|548.6|548|547.9|547.3|453
1601042700000|2020-09-25 14:05:00|548.3|547.7|548.3|547.7|549.1|548.5|548.1|547.5|470
1601043000000|2020-09-25 14:10:00|548.2|547.6|546.4|545.8|548.2|547.6|546.4|545.8|707
1601043300000|2020-09-25 14:15:00|546.3|545.7|546.4|545.8|546.6|546|545.6|545|1474
1601043600000|2020-09-25 14:20:00|546.3|545.7|547.4|546.8|547.5|546.9|546.3|545.7|525
1601043900000|2020-09-25 14:25:00|547.6|547|547.3|546.7|547.8|547.2|547.2|546.6|436
1601044200000|2020-09-25 14:30:00|547.4|546.8|547.1|546.5|547.6|547|546.8|546.2|542
1601044500000|2020-09-25 14:35:00|546.9|546.3|546.7|546.1|547.3|546.7|546.6|546|272
1601044800000|2020-09-25 14:40:00|546.6|546|547.6|547|547.6|547|546.4|545.8|353
1601045100000|2020-09-25 14:45:00|548|547.4|546.5|545.9|548|547.4|546.4|545.8|363
1601045400000|2020-09-25 14:50:00|546.6|546|547.6|547|547.9|547.3|546.6|546|615
1601045700000|2020-09-25 14:55:00|547.8|547.2|547.6|547|548.1|547.5|547.3|546.7|389
1601046000000|2020-09-25 15:00:00|547.5|546.9|547.1|546.5|547.6|547|547.1|546.5|208
1601046300000|2020-09-25 15:05:00|546.9|546.3|547|546.4|547.1|546.5|546.6|546|375
1601046600000|2020-09-25 15:10:00|546.9|546.3|546.6|546|547.6|547|546.4|545.8|539
1601046900000|2020-09-25 15:15:00|546.4|545.8|546.8|546.2|547.1|546.5|546.1|545.5|314
1601047200000|2020-09-25 15:20:00|547.1|546.5|547.5|546.9|547.6|547|547.1|546.5|308
1601047500000|2020-09-25 15:25:00|547.4|546.8|548.6|548|548.8|548.2|546.8|546.2|692
1601047800000|2020-09-25 15:30:00|548.5|547.9|547.4|546.8|548.8|548.2|547.1|546.5|765
1601048100000|2020-09-25 15:35:00|547.6|547|546.8|546.2|547.6|547|546.6|546|239
1601048400000|2020-09-25 15:40:00|546.6|546|546.6|546|546.6|546|546.1|545.5|504
1601048700000|2020-09-25 15:45:00|546.4|545.8|546.9|546.3|546.9|546.3|546.4|545.8|194
1601049000000|2020-09-25 15:50:00|546.8|546.2|547.1|546.5|547.4|546.8|546.4|545.8|199
1601049300000|2020-09-25 15:55:00|546.9|546.3|547.1|546.5|547.6|547|546.9|546.3|124
1601049600000|2020-09-25 16:00:00|547.2|546.6|546.8|546.2|547.4|546.8|546.8|546.2|96
1601049900000|2020-09-25 16:05:00|546.9|546.3|547.1|546.5|547.3|546.7|546.7|546.1|207
1601050200000|2020-09-25 16:10:00|547.3|546.7|547.4|546.8|547.9|547.3|547.1|546.5|210
1601050500000|2020-09-25 16:15:00|547.3|546.7|547.4|546.8|547.6|547|547.1|546.5|192
1601050800000|2020-09-25 16:20:00|547.6|547|547.5|546.9|547.6|547|547.3|546.7|148
1601051100000|2020-09-25 16:25:00|547.4|546.8|547.9|547.3|548.1|547.5|547.4|546.8|728
1601051400000|2020-09-25 16:30:00|548.1|547.5|547.9|547.3|548.3|547.7|547.6|547|164
1601051700000|2020-09-25 16:35:00|547.8|547.2|547.3|546.7|547.9|547.3|547.1|546.5|290
1601052000000|2020-09-25 16:40:00|547.4|546.8|547.9|547.3|547.9|547.3|547.2|546.6|181
1601052300000|2020-09-25 16:45:00|548.1|547.5|547.9|547.3|548.3|547.7|547.9|547.3|91
1601052600000|2020-09-25 16:50:00|547.8|547.2|547.6|547|548.1|547.5|547.6|547|127
1601052900000|2020-09-25 16:55:00|547.7|547.1|547.7|547.1|548.1|547.5|547.6|547|63
1601053200000|2020-09-25 17:00:00|547.6|547|547.9|547.3|548.1|547.5|547.6|547|54
1601053500000|2020-09-25 17:05:00|548|547.4|547.7|547.1|548.1|547.5|547.6|547|135
1601053800000|2020-09-25 17:10:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|117
1601054100000|2020-09-25 17:15:00|548.3|547.7|548.4|547.8|548.6|548|548.1|547.5|149
1601054400000|2020-09-25 17:20:00|548.3|547.7|547.6|547|548.3|547.7|547.6|547|230
1601054700000|2020-09-25 17:25:00|547.8|547.2|547.4|546.8|547.8|547.2|547.4|546.8|97
1601055000000|2020-09-25 17:30:00|547.6|547|547.9|547.3|548.1|547.5|547.6|547|87
1601055300000|2020-09-25 17:35:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|396
1601055600000|2020-09-25 17:40:00|548|547.4|548.1|547.5|548.4|547.8|547.9|547.3|172
1601055900000|2020-09-25 17:45:00|548|547.4|548.1|547.5|548.4|547.8|547.9|547.3|479
1601056200000|2020-09-25 17:50:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|134
1601056500000|2020-09-25 17:55:00|548.1|547.5|548.1|547.5|548.4|547.8|547.9|547.3|360
1601056800000|2020-09-25 18:00:00|548.3|547.7|549.6|549|549.6|549|548.2|547.6|725
1601057100000|2020-09-25 18:05:00|549.4|548.8|549.9|549.3|549.9|549.3|548.6|548|657
1601057400000|2020-09-25 18:10:00|549.6|549|546|545.4|549.6|549|545.1|544.5|2702
1601057700000|2020-09-25 18:15:00|545.9|545.3|545.4|544.8|546.1|545.5|545.4|544.8|858
1601251200000|2020-09-28 00:00:00|546|545.4|545.3|544.7|547.4|546.8|545.2|544.6|462
1601251500000|2020-09-28 00:05:00|545.4|544.8|545.9|545.3|546.5|545.9|545.3|544.7|145
1601251800000|2020-09-28 00:10:00|546|545.4|545.8|545.2|546.3|545.7|545.8|545.2|113
1601252100000|2020-09-28 00:15:00|545.3|544.7|545.3|544.7|545.4|544.8|544.8|544.2|157
1601252400000|2020-09-28 00:20:00|545.4|544.8|545.9|545.3|546.3|545.7|545.4|544.8|130
1601252700000|2020-09-28 00:25:00|545.8|545.2|545.7|545.1|545.8|545.2|545.5|544.9|69
1601253000000|2020-09-28 00:30:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|28
1601253300000|2020-09-28 00:35:00|545.7|545.1|545.5|544.9|545.7|545.1|545.5|544.9|15
1601253600000|2020-09-28 00:40:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|17
1601253900000|2020-09-28 00:45:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|7
1601254200000|2020-09-28 00:50:00|545.9|545.3|545.1|544.5|545.9|545.3|544.8|544.2|127
1601254500000|2020-09-28 00:55:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|19
1601254800000|2020-09-28 01:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|16
1601255100000|2020-09-28 01:05:00|545.5|544.9|546.5|545.9|546.5|545.9|545.5|544.9|78
1601255400000|2020-09-28 01:10:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|26
1601255700000|2020-09-28 01:15:00|546.7|546.1|546.8|546.2|546.8|546.2|546.5|545.9|12
1601256000000|2020-09-28 01:20:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|36
1601256300000|2020-09-28 01:25:00|546.7|546.1|546.3|545.7|546.7|546.1|546.3|545.7|22
1601256600000|2020-09-28 01:30:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|8
1601256900000|2020-09-28 01:35:00|546.3|545.7|545.9|545.3|546.4|545.8|545.8|545.2|24
1601257200000|2020-09-28 01:40:00|546|545.4|545.9|545.3|546.3|545.7|545.9|545.3|7
1601257500000|2020-09-28 01:45:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|2
1601257800000|2020-09-28 01:50:00|546.2|545.6|546.2|545.6|546.3|545.7|546|545.4|9
1601258100000|2020-09-28 01:55:00|546.3|545.7|546.4|545.8|546.5|545.9|546.3|545.7|3
1601258400000|2020-09-28 02:00:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|7
1601258700000|2020-09-28 02:05:00|546.4|545.8|546.4|545.8|546.5|545.9|546.3|545.7|6
1601259000000|2020-09-28 02:10:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|1
1601259300000|2020-09-28 02:15:00|546.2|545.6|546.2|545.6|546.2|545.6|546.1|545.5|5
1601259600000|2020-09-28 02:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|3
1601259900000|2020-09-28 02:25:00|546.5|545.9|546.5|545.9|546.6|546|546.5|545.9|2
1601260200000|2020-09-28 02:30:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|5
1601260500000|2020-09-28 02:35:00|||||||||1
1601260800000|2020-09-28 02:40:00|||||||||6
1601261100000|2020-09-28 02:45:00|546.6|546|546.4|545.8|546.6|546|546.4|545.8|9
1601261400000|2020-09-28 02:50:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|5
1601261700000|2020-09-28 02:55:00|546.5|545.9|546.6|546|546.6|546|546.3|545.7|3
1601262000000|2020-09-28 03:00:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|10
1601262300000|2020-09-28 03:05:00|546.4|545.8|546.6|546|546.6|546|546.3|545.7|3
1601262600000|2020-09-28 03:10:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|31
1601262900000|2020-09-28 03:15:00|547|546.4|546.7|546.1|547|546.4|546.6|546|18
1601263200000|2020-09-28 03:20:00|546.6|546|546.5|545.9|546.6|546|546.3|545.7|8
1601263500000|2020-09-28 03:25:00|546.6|546|546.2|545.6|546.6|546|546.1|545.5|10
1601263800000|2020-09-28 03:30:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|0
1601264100000|2020-09-28 03:35:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|23
1601264400000|2020-09-28 03:40:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|4
1601264700000|2020-09-28 03:45:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|2
1601265000000|2020-09-28 03:50:00|||||||||5
1601265300000|2020-09-28 03:55:00|||||||||2
1601265600000|2020-09-28 04:00:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|10
1601265900000|2020-09-28 04:05:00|||||||||1
1601266200000|2020-09-28 04:10:00|||||||||3
1601267400000|2020-09-28 04:30:00|546.2|545.6|545.8|545.2|546.2|545.6|545.8|545.2|62
1601267700000|2020-09-28 04:35:00|||||||||4
1601268000000|2020-09-28 04:40:00|545.5|544.9|545.5|544.9|545.6|545|545.5|544.9|17
1601268300000|2020-09-28 04:45:00|545.6|545|545.6|545|545.8|545.2|545.5|544.9|28
1601268600000|2020-09-28 04:50:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|16
1601269200000|2020-09-28 05:00:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|3
1601269500000|2020-09-28 05:05:00|||||||||9
1601269800000|2020-09-28 05:10:00|||||||||8
1601270100000|2020-09-28 05:15:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|18
1601270400000|2020-09-28 05:20:00|||||||||9
1601271000000|2020-09-28 05:30:00|||||||||1
1601271300000|2020-09-28 05:35:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|27
1601271600000|2020-09-28 05:40:00|||||||||2
1601271900000|2020-09-28 05:45:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|12
1601272200000|2020-09-28 05:50:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|27
1601272500000|2020-09-28 05:55:00|546.1|545.5|546|545.4|546.3|545.7|546|545.4|2
1601272800000|2020-09-28 06:00:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|4
1601273100000|2020-09-28 06:05:00|545.9|545.3|545.8|545.2|546|545.4|545.8|545.2|7
1601273400000|2020-09-28 06:10:00|545.6|545|545.7|545.1|545.7|545.1|545.6|545|22
1601273700000|2020-09-28 06:15:00|545.6|545|546|545.4|546|545.4|545.6|545|7
1601274000000|2020-09-28 06:20:00|546.1|545.5|545.9|545.3|546.1|545.5|545.9|545.3|5
1601274300000|2020-09-28 06:25:00|546|545.4|546.6|546|546.6|546|546|545.4|8
1601274600000|2020-09-28 06:30:00|546.7|546.1|546.2|545.6|546.7|546.1|546.2|545.6|47
1601274900000|2020-09-28 06:35:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|0
1601275200000|2020-09-28 06:40:00|546.2|545.6|546.1|545.5|546.3|545.7|546.1|545.5|6
1601275500000|2020-09-28 06:45:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|12
1601275800000|2020-09-28 06:50:00|545.8|545.2|545.7|545.1|545.8|545.2|545.6|545|11
1601276100000|2020-09-28 06:55:00|545.6|545|545.6|545|545.6|545|545.3|544.7|38
1601276400000|2020-09-28 07:00:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|98
1601276700000|2020-09-28 07:05:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|12
1601277000000|2020-09-28 07:10:00|544.9|544.3|544.6|544|545.2|544.6|544.1|543.5|178
1601277300000|2020-09-28 07:15:00|544.4|543.8|544.1|543.5|544.6|544|543.8|543.2|85
1601277600000|2020-09-28 07:20:00|544.3|543.7|544.1|543.5|544.4|543.8|543.8|543.2|155
1601277900000|2020-09-28 07:25:00|544.2|543.6|544.8|544.2|544.8|544.2|544.1|543.5|25
1601278200000|2020-09-28 07:30:00|544.9|544.3|545.9|545.3|546.1|545.5|544.8|544.2|78
1601278500000|2020-09-28 07:35:00|545.8|545.2|545.3|544.7|545.8|545.2|545.3|544.7|9
1601278800000|2020-09-28 07:40:00|545.4|544.8|545.6|545|545.6|545|545.3|544.7|9
1601279100000|2020-09-28 07:45:00|545.7|545.1|545.8|545.2|545.9|545.3|545.7|545.1|5
1601279400000|2020-09-28 07:50:00|545.7|545.1|545.6|545|545.8|545.2|545.1|544.5|43
1601279700000|2020-09-28 07:55:00|545.4|544.8|545.2|544.6|545.6|545|545.2|544.6|13
1601280000000|2020-09-28 08:00:00|545.1|544.5|544.4|543.8|545.1|544.5|544.3|543.7|63
1601280300000|2020-09-28 08:05:00|544.5|543.9|544.3|543.7|544.5|543.9|544.1|543.5|11
1601280600000|2020-09-28 08:10:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|12
1601280900000|2020-09-28 08:15:00|544.1|543.5|544.6|544|544.7|544.1|544.1|543.5|40
1601281200000|2020-09-28 08:20:00|544.5|543.9|544.1|543.5|544.5|543.9|544.1|543.5|20
1601281500000|2020-09-28 08:25:00|544|543.4|544.6|544|544.6|544|543.8|543.2|34
1601281800000|2020-09-28 08:30:00|544.3|543.7|544.1|543.5|544.5|543.9|543.8|543.2|149
1601282100000|2020-09-28 08:35:00|543.8|543.2|544.1|543.5|544.1|543.5|543.8|543.2|42
1601282400000|2020-09-28 08:40:00|||||||||1
1601282700000|2020-09-28 08:45:00|543.8|543.2|544.1|543.5|544.1|543.5|543.8|543.2|36
1601283000000|2020-09-28 08:50:00|543.8|543.2|543.6|543|544.1|543.5|543.6|543|170
1601283300000|2020-09-28 08:55:00|543.7|543.1|543.1|542.5|543.7|543.1|542.8|542.2|492
1601283600000|2020-09-28 09:00:00|543.2|542.6|543.1|542.5|543.3|542.7|543.1|542.5|26
1601283900000|2020-09-28 09:05:00|543|542.4|543.1|542.5|543.1|542.5|542.8|542.2|240
1601284200000|2020-09-28 09:10:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|48
1601284500000|2020-09-28 09:15:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|29
1601284800000|2020-09-28 09:20:00|543.1|542.5|543.3|542.7|543.3|542.7|543|542.4|60
1601285100000|2020-09-28 09:25:00|543.6|543|543.1|542.5|543.6|543|543|542.4|101
1601285400000|2020-09-28 09:30:00|||||||||6
1601285700000|2020-09-28 09:35:00|543|542.4|542.9|542.3|543.1|542.5|542.8|542.2|101
1601286000000|2020-09-28 09:40:00|543|542.4|542.1|541.5|543.1|542.5|542.1|541.5|146
1601286300000|2020-09-28 09:45:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|52
1601286600000|2020-09-28 09:50:00|542.2|541.6|542.4|541.8|542.4|541.8|542.1|541.5|72
1601286900000|2020-09-28 09:55:00|542.2|541.6|542.2|541.6|542.4|541.8|542.1|541.5|27
1601287200000|2020-09-28 10:00:00|542.1|541.5|542.1|541.5|542.1|541.5|542|541.4|121
1601287500000|2020-09-28 10:05:00|542|541.4|542.1|541.5|542.4|541.8|542|541.4|427
1601287800000|2020-09-28 10:10:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|93
1601288100000|2020-09-28 10:15:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|143
1601288400000|2020-09-28 10:20:00|542|541.4|542.4|541.8|542.6|542|541.9|541.3|82
1601288700000|2020-09-28 10:25:00|542.3|541.7|542.6|542|542.6|542|542.3|541.7|27
1601289000000|2020-09-28 10:30:00|542.5|541.9|542.9|542.3|542.9|542.3|542.3|541.7|38
1601289300000|2020-09-28 10:35:00|543.1|542.5|543.1|542.5|543.1|542.5|542.9|542.3|56
1601289600000|2020-09-28 10:40:00|543|542.4|542.6|542|543|542.4|542.4|541.8|34
1601289900000|2020-09-28 10:45:00|542.5|541.9|542.6|542|542.6|542|542.4|541.8|11
1601290200000|2020-09-28 10:50:00|542.7|542.1|543.1|542.5|543.1|542.5|542.6|542|40
1601290500000|2020-09-28 10:55:00|543|542.4|542.8|542.2|543|542.4|542.8|542.2|14
1601290800000|2020-09-28 11:00:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|25
1601291100000|2020-09-28 11:05:00|542.7|542.1|542.6|542|542.9|542.3|542.6|542|51
1601291400000|2020-09-28 11:10:00|||||||||2
1601291700000|2020-09-28 11:15:00|542.7|542.1|542.6|542|542.7|542.1|542.6|542|5
1601292000000|2020-09-28 11:20:00|542.7|542.1|542.4|541.8|542.7|542.1|542.3|541.7|23
1601292300000|2020-09-28 11:25:00|542.3|541.7|541.9|541.3|542.4|541.8|541.9|541.3|46
1601292600000|2020-09-28 11:30:00|542.1|541.5|542|541.4|542.1|541.5|541.9|541.3|54
1601292900000|2020-09-28 11:35:00|542.1|541.5|542.1|541.5|542.2|541.6|542.1|541.5|23
1601293200000|2020-09-28 11:40:00|542|541.4|541.4|540.8|542.1|541.5|541.1|540.5|260
1601293500000|2020-09-28 11:45:00|541.3|540.7|541.1|540.5|541.3|540.7|541|540.4|68
1601293800000|2020-09-28 11:50:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|63
1601294100000|2020-09-28 11:55:00|541.2|540.6|541.4|540.8|541.4|540.8|541|540.4|68
1601294400000|2020-09-28 12:00:00|541.3|540.7|541.1|540.5|541.4|540.8|541.1|540.5|120
1601294700000|2020-09-28 12:05:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|59
1601295000000|2020-09-28 12:10:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|47
1601295300000|2020-09-28 12:15:00|541|540.4|541.2|540.6|541.6|541|540.9|540.3|140
1601295600000|2020-09-28 12:20:00|541.1|540.5|541.3|540.7|541.4|540.8|540.6|540|68
1601295900000|2020-09-28 12:25:00|541.4|540.8|541.1|540.5|541.4|540.8|540.8|540.2|63
1601296200000|2020-09-28 12:30:00|541.2|540.6|541.3|540.7|541.4|540.8|541.1|540.5|49
1601296500000|2020-09-28 12:35:00|541.4|540.8|541.9|541.3|542.1|541.5|541|540.4|148
1601296800000|2020-09-28 12:40:00|542|541.4|542.1|541.5|542.1|541.5|541.8|541.2|79
1601299800000|2020-09-28 13:30:00|541.8|541.2|541.6|541|542.1|541.5|539.4|538.8|2556
1601300100000|2020-09-28 13:35:00|541.5|540.9|540.1|539.5|541.6|541|539.9|539.3|811
1601300400000|2020-09-28 13:40:00|539.9|539.3|539.9|539.3|540.6|540|539.6|539|839
1601300700000|2020-09-28 13:45:00|539.6|539|539.9|539.3|540.4|539.8|539.6|539|551
1601301000000|2020-09-28 13:50:00|540|539.4|540|539.4|540.1|539.5|539.4|538.8|1063
1601301300000|2020-09-28 13:55:00|539.9|539.3|540.3|539.7|540.8|540.2|539.6|539|320
1601301600000|2020-09-28 14:00:00|540.4|539.8|540.1|539.5|541.1|540.5|539.9|539.3|717
1601301900000|2020-09-28 14:05:00|539.9|539.3|540.1|539.5|540.3|539.7|539.8|539.2|259
1601302200000|2020-09-28 14:10:00|540.2|539.6|541.6|541|541.8|541.2|540.1|539.5|188
1601302500000|2020-09-28 14:15:00|541.3|540.7|541.3|540.7|541.8|541.2|541.1|540.5|399
1601302800000|2020-09-28 14:20:00|541.1|540.5|542.1|541.5|542.1|541.5|540.8|540.2|350
1601303100000|2020-09-28 14:25:00|541.8|541.2|542.3|541.7|542.3|541.7|541.6|541|319
1601303400000|2020-09-28 14:30:00|542.6|542|544|543.4|544.8|544.2|542.6|542|1286
1601303700000|2020-09-28 14:35:00|544.1|543.5|544.8|544.2|545.2|544.6|543.8|543.2|434
1601304000000|2020-09-28 14:40:00|544.9|544.3|545.4|544.8|546|545.4|544.9|544.3|852
1601304300000|2020-09-28 14:45:00|545.3|544.7|546.4|545.8|546.6|546|545.3|544.7|494
1601304600000|2020-09-28 14:50:00|546.5|545.9|545.6|545|546.8|546.2|545.6|545|437
1601304900000|2020-09-28 14:55:00|545.7|545.1|544.8|544.2|545.7|545.1|544.7|544.1|471
1601305200000|2020-09-28 15:00:00|544.6|544|545.9|545.3|546|545.4|544.6|544|316
1601305500000|2020-09-28 15:05:00|545.8|545.2|546.5|545.9|546.5|545.9|545.6|545|206
1601305800000|2020-09-28 15:10:00|546.4|545.8|548.8|548.2|549.5|548.9|546.1|545.5|995
1601306100000|2020-09-28 15:15:00|548.6|548|548.5|547.9|549.3|548.7|548.4|547.8|486
1601306400000|2020-09-28 15:20:00|548.4|547.8|549.5|548.9|549.8|549.2|548.3|547.7|446
1601306700000|2020-09-28 15:25:00|549.6|549|547|546.4|549.8|549.2|546.8|546.2|762
1601307000000|2020-09-28 15:30:00|547.1|546.5|549.3|548.7|549.3|548.7|547|546.4|489
1601307300000|2020-09-28 15:35:00|549.5|548.9|549|548.4|549.6|549|548.8|548.2|264
1601307600000|2020-09-28 15:40:00|549.1|548.5|549.3|548.7|549.8|549.2|549|548.4|263
1601307900000|2020-09-28 15:45:00|549.4|548.8|549.8|549.2|549.8|549.2|549.3|548.7|280
1601308200000|2020-09-28 15:50:00|549.6|549|550.8|550.2|551.8|551.2|549.5|548.9|498
1601308500000|2020-09-28 15:55:00|550.6|550|551.6|551|551.8|551.2|550.6|550|430
1601308800000|2020-09-28 16:00:00|551.5|550.9|551.8|551.2|552|551.4|551.5|550.9|233
1601309100000|2020-09-28 16:05:00|552|551.4|551.3|550.7|552|551.4|551.3|550.7|245
1601309400000|2020-09-28 16:10:00|551.1|550.5|551.5|550.9|551.8|551.2|550.8|550.2|422
1601309700000|2020-09-28 16:15:00|551.7|551.1|552.3|551.7|552.3|551.7|551.3|550.7|424
1601310000000|2020-09-28 16:20:00|552.5|551.9|552.8|552.2|553|552.4|552.5|551.9|535
1601310300000|2020-09-28 16:25:00|552.7|552.1|552.3|551.7|552.8|552.2|552|551.4|183
1601310600000|2020-09-28 16:30:00|552.5|551.9|551.4|550.8|552.8|552.2|551.3|550.7|411
1601310900000|2020-09-28 16:35:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|298
1601311200000|2020-09-28 16:40:00|551.1|550.5|551.5|550.9|551.5|550.9|550.9|550.3|233
1601311500000|2020-09-28 16:45:00|551.8|551.2|551.5|550.9|551.8|551.2|551.3|550.7|217
1601311800000|2020-09-28 16:50:00|551.6|551|551.5|550.9|551.8|551.2|551.3|550.7|102
1601312100000|2020-09-28 16:55:00|551.7|551.1|551|550.4|551.8|551.2|550.8|550.2|184
1601312400000|2020-09-28 17:00:00|551.1|550.5|551.3|550.7|551.5|550.9|550.7|550.1|167
1601312700000|2020-09-28 17:05:00|551.2|550.6|550.4|549.8|551.2|550.6|550.3|549.7|212
1601313000000|2020-09-28 17:10:00|550.5|549.9|550.3|549.7|550.5|549.9|549.8|549.2|495
1601313300000|2020-09-28 17:15:00|550|549.4|549.5|548.9|550.8|550.2|549.5|548.9|262
1601313600000|2020-09-28 17:20:00|549.6|549|549.8|549.2|549.9|549.3|549.5|548.9|240
1601313900000|2020-09-28 17:25:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|61
1601314200000|2020-09-28 17:30:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|128
1601314500000|2020-09-28 17:35:00|549.9|549.3|549.7|549.1|550.1|549.5|549.5|548.9|236
1601314800000|2020-09-28 17:40:00|549.8|549.2|549.8|549.2|550|549.4|549.5|548.9|86
1601315100000|2020-09-28 17:45:00|549.7|549.1|549.5|548.9|550|549.4|549.5|548.9|151
1601315400000|2020-09-28 17:50:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|134
1601315700000|2020-09-28 17:55:00|549.8|549.2|550.8|550.2|551.5|550.9|549.8|549.2|943
1601316000000|2020-09-28 18:00:00|551|550.4|552|551.4|552|551.4|551|550.4|342
1601316300000|2020-09-28 18:05:00|551.8|551.2|552.3|551.7|552.3|551.7|551.3|550.7|639
1601316600000|2020-09-28 18:10:00|552.5|551.9|552|551.4|552.5|551.9|550.8|550.2|1974
1601316900000|2020-09-28 18:15:00|552.3|551.7|551.2|550.6|552.3|551.7|551|550.4|577
1601337600000|2020-09-29 00:00:00|550.9|550.3|550.9|550.3|551.8|551.2|550.3|549.7|174
1601337900000|2020-09-29 00:05:00|551|550.4|551.3|550.7|551.8|551.2|551|550.4|130
1601338200000|2020-09-29 00:10:00|551.2|550.6|551.1|550.5|551.3|550.7|550.8|550.2|81
1601338500000|2020-09-29 00:15:00|551.3|550.7|551.2|550.6|551.6|551|551.1|550.5|49
1601338800000|2020-09-29 00:20:00|551.1|550.5|550.6|550|551.1|550.5|550.3|549.7|89
1601339100000|2020-09-29 00:25:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|16
1601339400000|2020-09-29 00:30:00|550.7|550.1|551|550.4|551|550.4|550.7|550.1|28
1601339700000|2020-09-29 00:35:00|550.9|550.3|551.4|550.8|551.5|550.9|550.9|550.3|20
1601340000000|2020-09-29 00:40:00|551.5|550.9|551.3|550.7|551.5|550.9|550.8|550.2|43
1601340300000|2020-09-29 00:45:00|551.6|551|551.2|550.6|551.6|551|551.1|550.5|14
1601340600000|2020-09-29 00:50:00|551.1|550.5|550.8|550.2|551.1|550.5|550.6|550|27
1601340900000|2020-09-29 00:55:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|12
1601341200000|2020-09-29 01:00:00|550.8|550.2|550.3|549.7|550.8|550.2|550.3|549.7|16
1601341500000|2020-09-29 01:05:00|550.1|549.5|550.3|549.7|550.3|549.7|549.8|549.2|17
1601341800000|2020-09-29 01:10:00|550.1|549.5|550.2|549.6|550.2|549.6|549.9|549.3|8
1601342100000|2020-09-29 01:15:00|550.1|549.5|550|549.4|550.1|549.5|549.8|549.2|21
1601342400000|2020-09-29 01:20:00|549.8|549.2|550.1|549.5|550.3|549.7|549.8|549.2|31
1601342700000|2020-09-29 01:25:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|8
1601343000000|2020-09-29 01:30:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|19
1601343300000|2020-09-29 01:35:00|||||||||8
1601343600000|2020-09-29 01:40:00|549.9|549.3|549.6|549|550.1|549.5|549.6|549|78
1601343900000|2020-09-29 01:45:00|549.3|548.7|548.8|548.2|549.3|548.7|548.6|548|97
1601344200000|2020-09-29 01:50:00|549.1|548.5|549.3|548.7|549.3|548.7|548.9|548.3|49
1601344500000|2020-09-29 01:55:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|7
1601344800000|2020-09-29 02:00:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|28
1601345100000|2020-09-29 02:05:00|||||||||1
1601345400000|2020-09-29 02:10:00|549.2|548.6|549.3|548.7|549.6|549|549.2|548.6|20
1601345700000|2020-09-29 02:15:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|5
1601346000000|2020-09-29 02:20:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|2
1601346300000|2020-09-29 02:25:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|45
1601346600000|2020-09-29 02:30:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|12
1601346900000|2020-09-29 02:35:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|40
1601347200000|2020-09-29 02:40:00|||||||||1
1601347500000|2020-09-29 02:45:00|549.3|548.7|548.8|548.2|549.3|548.7|548.7|548.1|31
1601347800000|2020-09-29 02:50:00|549.1|548.5|549.1|548.5|549.1|548.5|548.9|548.3|7
1601348100000|2020-09-29 02:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|16
1601348400000|2020-09-29 03:00:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|12
1601348700000|2020-09-29 03:05:00|||||||||1
1601349000000|2020-09-29 03:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|28
1601349300000|2020-09-29 03:15:00|548.9|548.3|548.9|548.3|549.1|548.5|548.8|548.2|16
1601349600000|2020-09-29 03:20:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|1
1601349900000|2020-09-29 03:25:00|||||||||3
1601350200000|2020-09-29 03:30:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|25
1601350500000|2020-09-29 03:35:00|||||||||6
1601350800000|2020-09-29 03:40:00|||||||||2
1601351100000|2020-09-29 03:45:00|||||||||8
1601351400000|2020-09-29 03:50:00|||||||||5
1601351700000|2020-09-29 03:55:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|17
1601352000000|2020-09-29 04:00:00|||||||||1
1601352300000|2020-09-29 04:05:00|||||||||1
1601352900000|2020-09-29 04:15:00|549.3|548.7|549.3|548.7|549.3|548.7|549.2|548.6|42
1601353200000|2020-09-29 04:20:00|549.4|548.8|549.6|549|549.7|549.1|549.4|548.8|17
1601353500000|2020-09-29 04:25:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|9
1601353800000|2020-09-29 04:30:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|6
1601354100000|2020-09-29 04:35:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|1
1601354400000|2020-09-29 04:40:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|5
1601354700000|2020-09-29 04:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|8
1601355000000|2020-09-29 04:50:00|550.2|549.6|550.1|549.5|550.2|549.6|549.9|549.3|12
1601355300000|2020-09-29 04:55:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|1
1601355600000|2020-09-29 05:00:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|5
1601355900000|2020-09-29 05:05:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|4
1601356200000|2020-09-29 05:10:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|6
1601356500000|2020-09-29 05:15:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|5
1601356800000|2020-09-29 05:20:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|6
1601357100000|2020-09-29 05:25:00|||||||||9
1601357400000|2020-09-29 05:30:00|550.1|549.5|549.6|549|550.1|549.5|549.6|549|20
1601357700000|2020-09-29 05:35:00|549.7|549.1|549.8|549.2|550.1|549.5|549.7|549.1|9
1601358000000|2020-09-29 05:40:00|549.6|549|549.6|549|549.7|549.1|549.6|549|18
1601358300000|2020-09-29 05:45:00|549.8|549.2|549.8|549.2|549.9|549.3|549.6|549|12
1601358600000|2020-09-29 05:50:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|5
1601358900000|2020-09-29 05:55:00|549.7|549.1|549.8|549.2|550.1|549.5|549.7|549.1|9
1601359200000|2020-09-29 06:00:00|549.9|549.3|550.1|549.5|550.1|549.5|549.8|549.2|16
1601359500000|2020-09-29 06:05:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|25
1601359800000|2020-09-29 06:10:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|28
1601360100000|2020-09-29 06:15:00|550.7|550.1|550.3|549.7|550.8|550.2|550.3|549.7|18
1601360400000|2020-09-29 06:20:00|550.6|550|550.3|549.7|550.6|550|550.2|549.6|10
1601360700000|2020-09-29 06:25:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|4
1601361300000|2020-09-29 06:35:00|||||||||3
1601361600000|2020-09-29 06:40:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|31
1601361900000|2020-09-29 06:45:00|549.6|549|549.8|549.2|549.9|549.3|549.6|549|20
1601362500000|2020-09-29 06:55:00|549.6|549|549.6|549|549.6|549|549.6|549|9
1601362800000|2020-09-29 07:00:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|36
1601363100000|2020-09-29 07:05:00|549.3|548.7|548.5|547.9|549.6|549|548.3|547.7|68
1601363400000|2020-09-29 07:10:00|548.3|547.7|549.3|548.7|549.4|548.8|548.3|547.7|114
1601363700000|2020-09-29 07:15:00|549.2|548.6|549.3|548.7|549.4|548.8|549.1|548.5|15
1601364000000|2020-09-29 07:20:00|549.6|549|549.6|549|549.6|549|549.2|548.6|16
1601364300000|2020-09-29 07:25:00|549.8|549.2|549.6|549|550.1|549.5|549.6|549|37
1601364600000|2020-09-29 07:30:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|30
1601364900000|2020-09-29 07:35:00|549.8|549.2|549.8|549.2|549.9|549.3|549.6|549|12
1601365200000|2020-09-29 07:40:00|549.7|549.1|549.8|549.2|549.9|549.3|549.6|549|24
1601365500000|2020-09-29 07:45:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|31
1601365800000|2020-09-29 07:50:00|||||||||11
1601366100000|2020-09-29 07:55:00|549.4|548.8|548.8|548.2|549.4|548.8|548.6|548|38
1601366400000|2020-09-29 08:00:00|548.7|548.1|548.1|547.5|548.8|548.2|548.1|547.5|35
1601366700000|2020-09-29 08:05:00|547.9|547.3|547.8|547.2|548.1|547.5|547.8|547.2|37
1601367000000|2020-09-29 08:10:00|547.6|547|548.5|547.9|548.5|547.9|547.6|547|113
1601367300000|2020-09-29 08:15:00|548.4|547.8|549.1|548.5|549.1|548.5|548.4|547.8|81
1601367600000|2020-09-29 08:20:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|11
1601367900000|2020-09-29 08:25:00|549.3|548.7|549.6|549|549.8|549.2|549.3|548.7|72
1601368200000|2020-09-29 08:30:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|22
1601368500000|2020-09-29 08:35:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|26
1601368800000|2020-09-29 08:40:00|549.8|549.2|549.8|549.2|549.8|549.2|549.6|549|9
1601369100000|2020-09-29 08:45:00|549.6|549|550.1|549.5|550.1|549.5|549.6|549|82
1601369400000|2020-09-29 08:50:00|550.3|549.7|550.3|549.7|550.6|550|550.3|549.7|30
1601369700000|2020-09-29 08:55:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|93
1601370000000|2020-09-29 09:00:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|14
1601370300000|2020-09-29 09:05:00|550.1|549.5|550.1|549.5|550.4|549.8|550.1|549.5|3
1601370600000|2020-09-29 09:10:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|12
1601370900000|2020-09-29 09:15:00|550.3|549.7|550.8|550.2|550.8|550.2|550.1|549.5|132
1601371200000|2020-09-29 09:20:00|550.7|550.1|550.8|550.2|551|550.4|550.6|550|80
1601371500000|2020-09-29 09:25:00|550.6|550|550.6|550|550.8|550.2|550.6|550|31
1601371800000|2020-09-29 09:30:00|550.7|550.1|551.1|550.5|551.3|550.7|550.7|550.1|209
1601372100000|2020-09-29 09:35:00|551.3|550.7|551.8|551.2|551.8|551.2|551.1|550.5|200
1601372400000|2020-09-29 09:40:00|551.9|551.3|551|550.4|552.1|551.5|551|550.4|216
1601372700000|2020-09-29 09:45:00|550.8|550.2|550.8|550.2|550.9|550.3|550.8|550.2|13
1601373000000|2020-09-29 09:50:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|36
1601373300000|2020-09-29 09:55:00|551.2|550.6|550.6|550|551.2|550.6|550.4|549.8|74
1601373600000|2020-09-29 10:00:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|3
1601373900000|2020-09-29 10:05:00|550.5|549.9|550.5|549.9|550.6|550|550.3|549.7|37
1601374200000|2020-09-29 10:10:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|15
1601374500000|2020-09-29 10:15:00|551|550.4|550.6|550|551|550.4|550.6|550|65
1601374800000|2020-09-29 10:20:00|550.7|550.1|551.3|550.7|551.3|550.7|550.7|550.1|120
1601375100000|2020-09-29 10:25:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|156
1601375400000|2020-09-29 10:30:00|551.9|551.3|551.3|550.7|551.9|551.3|551.3|550.7|18
1601375700000|2020-09-29 10:35:00|551.1|550.5|551.3|550.7|551.3|550.7|551.1|550.5|9
1601376000000|2020-09-29 10:40:00|551.1|550.5|551.6|551|551.6|551|551|550.4|52
1601376300000|2020-09-29 10:45:00|551.5|550.9|551.5|550.9|551.8|551.2|551.5|550.9|20
1601376600000|2020-09-29 10:50:00|551.6|551|551.3|550.7|551.8|551.2|551.3|550.7|29
1601376900000|2020-09-29 10:55:00|551.4|550.8|551.1|550.5|551.6|551|551.1|550.5|226
1601377200000|2020-09-29 11:00:00|551.3|550.7|551.6|551|551.6|551|551.2|550.6|19
1601377500000|2020-09-29 11:05:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|9
1601377800000|2020-09-29 11:10:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|16
1601378100000|2020-09-29 11:15:00|551.6|551|551.6|551|551.6|551|551.3|550.7|18
1601378400000|2020-09-29 11:20:00|551.3|550.7|551.1|550.5|551.6|551|551.1|550.5|25
1601378700000|2020-09-29 11:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551.1|550.5|30
1601379000000|2020-09-29 11:30:00|551.3|550.7|551.4|550.8|551.6|551|551.3|550.7|19
1601379300000|2020-09-29 11:35:00|551.1|550.5|551.3|550.7|551.4|550.8|551.1|550.5|49
1601379600000|2020-09-29 11:40:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|26
1601379900000|2020-09-29 11:45:00|551.1|550.5|551.2|550.6|551.3|550.7|551.1|550.5|9
1601380200000|2020-09-29 11:50:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|38
1601380500000|2020-09-29 11:55:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|8
1601380800000|2020-09-29 12:00:00|551|550.4|549.9|549.3|551|550.4|549.9|549.3|57
1601381100000|2020-09-29 12:05:00|549.8|549.2|549.1|548.5|549.9|549.3|549.1|548.5|206
1601381400000|2020-09-29 12:10:00|549.3|548.7|549.4|548.8|549.6|549|549.1|548.5|80
1601381700000|2020-09-29 12:15:00|549.3|548.7|549.8|549.2|550.1|549.5|549.3|548.7|68
1601382000000|2020-09-29 12:20:00|549.9|549.3|550.6|550|550.8|550.2|549.6|549|397
1601382300000|2020-09-29 12:25:00|550.8|550.2|550.1|549.5|551|550.4|549.8|549.2|158
1601382600000|2020-09-29 12:30:00|549.9|549.3|550.3|549.7|550.3|549.7|549.9|549.3|28
1601382900000|2020-09-29 12:35:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|71
1601383200000|2020-09-29 12:40:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|99
1601386200000|2020-09-29 13:30:00|549.3|548.7|550.1|549.5|550.8|550.2|548.6|548|2149
1601386500000|2020-09-29 13:35:00|550|549.4|551.1|550.5|552.9|552.3|549.5|548.9|1820
1601386800000|2020-09-29 13:40:00|551.2|550.6|551.6|551|552.3|551.7|551.2|550.6|662
1601387100000|2020-09-29 13:45:00|551.7|551.1|551.3|550.7|552.1|551.5|551.1|550.5|352
1601387400000|2020-09-29 13:50:00|551.2|550.6|551.3|550.7|551.6|551|550.8|550.2|345
1601387700000|2020-09-29 13:55:00|551.4|550.8|552.3|551.7|552.5|551.9|551.1|550.5|373
1601388000000|2020-09-29 14:00:00|552.1|551.5|554.3|553.7|554.6|554|551.8|551.2|893
1601388300000|2020-09-29 14:05:00|554.4|553.8|553.6|553|554.6|554|553.2|552.6|378
1601388600000|2020-09-29 14:10:00|553.3|552.7|551.7|551.1|553.3|552.7|551.6|551|274
1601388900000|2020-09-29 14:15:00|551.6|551|552.6|552|553.6|553|551.6|551|392
1601389200000|2020-09-29 14:20:00|552.3|551.7|552.8|552.2|553.3|552.7|552.1|551.5|226
1601389500000|2020-09-29 14:25:00|553|552.4|552.5|551.9|553.3|552.7|552.3|551.7|227
1601389800000|2020-09-29 14:30:00|552.6|552|550.1|549.5|552.6|552|550.1|549.5|524
1601390100000|2020-09-29 14:35:00|549.9|549.3|548.7|548.1|550.1|549.5|548.4|547.8|791
1601390400000|2020-09-29 14:40:00|548.9|548.3|549.9|549.3|550.4|549.8|548.6|548|377
1601390700000|2020-09-29 14:45:00|550.1|549.5|550.1|549.5|550.3|549.7|549.1|548.5|562
1601391000000|2020-09-29 14:50:00|550.3|549.7|550.6|550|551.1|550.5|550|549.4|280
1601391300000|2020-09-29 14:55:00|550.7|550.1|550|549.4|550.8|550.2|549.8|549.2|185
1601391600000|2020-09-29 15:00:00|550.1|549.5|550.1|549.5|550.5|549.9|549.8|549.2|205
1601391900000|2020-09-29 15:05:00|549.8|549.2|550.8|550.2|551|550.4|549.8|549.2|193
1601392200000|2020-09-29 15:10:00|550.9|550.3|551.3|550.7|552.3|551.7|550.9|550.3|439
1601392500000|2020-09-29 15:15:00|551.6|551|551.8|551.2|552.3|551.7|551.3|550.7|262
1601392800000|2020-09-29 15:20:00|552.1|551.5|551.3|550.7|552.3|551.7|551.3|550.7|267
1601393100000|2020-09-29 15:25:00|551.1|550.5|550.8|550.2|551.6|551|550.8|550.2|235
1601393400000|2020-09-29 15:30:00|551.1|550.5|550.9|550.3|551.1|550.5|550.1|549.5|367
1601393700000|2020-09-29 15:35:00|550.6|550|550.1|549.5|550.9|550.3|549.9|549.3|297
1601394000000|2020-09-29 15:40:00|550|549.4|549.9|549.3|550.4|549.8|549.6|549|335
1601394300000|2020-09-29 15:45:00|549.8|549.2|549.3|548.7|550.1|549.5|549.1|548.5|325
1601394600000|2020-09-29 15:50:00|549.4|548.8|549.6|549|549.7|549.1|549.4|548.8|134
1601394900000|2020-09-29 15:55:00|549.4|548.8|548.6|548|549.6|549|548.6|548|394
1601395200000|2020-09-29 16:00:00|548.7|548.1|548.3|547.7|548.8|548.2|548.1|547.5|555
1601395500000|2020-09-29 16:05:00|548.4|547.8|547.9|547.3|548.4|547.8|547.6|547|612
1601395800000|2020-09-29 16:10:00|548|547.4|548.9|548.3|549.1|548.5|547.9|547.3|476
1601396100000|2020-09-29 16:15:00|548.7|548.1|548.6|548|548.9|548.3|548.4|547.8|208
1601396400000|2020-09-29 16:20:00|548.7|548.1|549.5|548.9|549.9|549.3|548.6|548|466
1601396700000|2020-09-29 16:25:00|549.6|549|548.7|548.1|549.6|549|548.6|548|164
1601397000000|2020-09-29 16:30:00|548.6|548|548.4|547.8|548.9|548.3|548.1|547.5|283
1601397300000|2020-09-29 16:35:00|548.3|547.7|548.6|548|549.1|548.5|548.3|547.7|163
1601397600000|2020-09-29 16:40:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|103
1601397900000|2020-09-29 16:45:00|548.4|547.8|548.1|547.5|548.6|548|547.9|547.3|226
1601398200000|2020-09-29 16:50:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|359
1601398500000|2020-09-29 16:55:00|548|547.4|548.1|547.5|548.2|547.6|547.9|547.3|535
1601398800000|2020-09-29 17:00:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|165
1601399100000|2020-09-29 17:05:00|548.2|547.6|548.6|548|548.6|548|547.9|547.3|254
1601399400000|2020-09-29 17:10:00|548.5|547.9|548.6|548|548.9|548.3|548.4|547.8|212
1601399700000|2020-09-29 17:15:00|548.7|548.1|549.1|548.5|549.4|548.8|548.7|548.1|130
1601400000000|2020-09-29 17:20:00|549|548.4|549.4|548.8|549.4|548.8|548.9|548.3|253
1601400300000|2020-09-29 17:25:00|549.3|548.7|549.6|549|549.6|549|549.1|548.5|125
1601400600000|2020-09-29 17:30:00|549.4|548.8|549.4|548.8|549.6|549|549.1|548.5|168
1601400900000|2020-09-29 17:35:00|549.3|548.7|549.6|549|549.9|549.3|549.1|548.5|182
1601401200000|2020-09-29 17:40:00|549.9|549.3|549.6|549|550.1|549.5|549.6|549|207
1601401500000|2020-09-29 17:45:00|549.9|549.3|550|549.4|550.1|549.5|549.6|549|138
1601401800000|2020-09-29 17:50:00|550.1|549.5|550.4|549.8|550.9|550.3|550.1|549.5|552
1601402100000|2020-09-29 17:55:00|550.3|549.7|550.3|549.7|550.4|549.8|549.9|549.3|331
1601402400000|2020-09-29 18:00:00|550.1|549.5|549.9|549.3|550.4|549.8|549.5|548.9|452
1601402700000|2020-09-29 18:05:00|549.7|549.1|550.6|550|550.7|550.1|549.6|549|611
1601403000000|2020-09-29 18:10:00|550.7|550.1|551.1|550.5|551.4|550.8|550.4|549.8|1758
1601403300000|2020-09-29 18:15:00|550.9|550.3|550.6|550|551.1|550.5|550.4|549.8|690
1601424000000|2020-09-30 00:00:00|550.4|549.8|550.9|550.3|551.4|550.8|550.4|549.8|138
1601424300000|2020-09-30 00:05:00|550.6|550|550.6|550|551|550.4|550.2|549.6|75
1601424600000|2020-09-30 00:10:00|550.5|549.9|550.9|550.3|551.1|550.5|550.5|549.9|76
1601424900000|2020-09-30 00:15:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|55
1601425200000|2020-09-30 00:20:00|550.3|549.7|549.9|549.3|550.3|549.7|549.9|549.3|29
1601425500000|2020-09-30 00:25:00|550|549.4|550.3|549.7|550.4|549.8|550|549.4|36
1601425800000|2020-09-30 00:30:00|550.2|549.6|550.4|549.8|550.4|549.8|550|549.4|20
1601426700000|2020-09-30 00:45:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|6
1601427000000|2020-09-30 00:50:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|0
1601427300000|2020-09-30 00:55:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|43
1601427600000|2020-09-30 01:00:00|550|549.4|549.5|548.9|550.1|549.5|549.4|548.8|49
1601427900000|2020-09-30 01:05:00|549.6|549|549.4|548.8|549.8|549.2|549.4|548.8|16
1601428200000|2020-09-30 01:10:00|549.5|548.9|548.9|548.3|549.6|549|548.6|548|45
1601428500000|2020-09-30 01:15:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|77
1601428800000|2020-09-30 01:20:00|549.2|548.6|549.9|549.3|549.9|549.3|549.2|548.6|55
1601429100000|2020-09-30 01:25:00|550|549.4|550|549.4|550.1|549.5|549.9|549.3|23
1601429400000|2020-09-30 01:30:00|549.9|549.3|549.7|549.1|550|549.4|549.6|549|26
1601429700000|2020-09-30 01:35:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|11
1601430000000|2020-09-30 01:40:00|550.1|549.5|549.9|549.3|550.1|549.5|549.6|549|40
1601430300000|2020-09-30 01:45:00|549.7|549.1|549.6|549|549.9|549.3|549.6|549|6
1601430600000|2020-09-30 01:50:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|16
1601430900000|2020-09-30 01:55:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|15
1601431200000|2020-09-30 02:00:00|549.4|548.8|549.6|549|549.9|549.3|549.4|548.8|49
1601431500000|2020-09-30 02:05:00|549.8|549.2|550.3|549.7|550.4|549.8|549.6|549|64
1601431800000|2020-09-30 02:10:00|550.4|549.8|550.6|550|550.6|550|550.1|549.5|29
1601432100000|2020-09-30 02:15:00|551.4|550.8|551.6|551|551.9|551.3|551|550.4|219
1601432400000|2020-09-30 02:20:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|14
1601432700000|2020-09-30 02:25:00|551.5|550.9|551.6|551|551.9|551.3|551.5|550.9|39
1601433000000|2020-09-30 02:30:00|551.7|551.1|552.6|552|552.8|552.2|551.7|551.1|249
1601433300000|2020-09-30 02:35:00|552.8|552.2|552.4|551.8|552.8|552.2|552.4|551.8|45
1601433600000|2020-09-30 02:40:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|25
1601433900000|2020-09-30 02:45:00|552.3|551.7|552.1|551.5|552.4|551.8|551.9|551.3|43
1601434200000|2020-09-30 02:50:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|8
1601434500000|2020-09-30 02:55:00|551.8|551.2|552.6|552|552.9|552.3|551.7|551.1|221
1601434800000|2020-09-30 03:00:00|552.4|551.8|552.8|552.2|553.1|552.5|552.2|551.6|133
1601435100000|2020-09-30 03:05:00|552.7|552.1|552.3|551.7|552.9|552.3|552.3|551.7|19
1601435400000|2020-09-30 03:10:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|8
1601435700000|2020-09-30 03:15:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|3
1601436000000|2020-09-30 03:20:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|4
1601436300000|2020-09-30 03:25:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|18
1601436600000|2020-09-30 03:30:00|552.2|551.6|552.2|551.6|552.4|551.8|552.1|551.5|12
1601436900000|2020-09-30 03:35:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|11
1601437200000|2020-09-30 03:40:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|7
1601437500000|2020-09-30 03:45:00|552|551.4|552.1|551.5|552.1|551.5|552|551.4|3
1601437800000|2020-09-30 03:50:00|552.2|551.6|552.1|551.5|552.2|551.6|551.9|551.3|33
1601438100000|2020-09-30 03:55:00|552.2|551.6|552.7|552.1|552.7|552.1|552.2|551.6|42
1601438400000|2020-09-30 04:00:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|21
1601438700000|2020-09-30 04:05:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|8
1601439000000|2020-09-30 04:10:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|14
1601439300000|2020-09-30 04:15:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|8
1601439600000|2020-09-30 04:20:00|552.3|551.7|552.2|551.6|552.4|551.8|552.2|551.6|11
1601440200000|2020-09-30 04:30:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|7
1601440800000|2020-09-30 04:40:00|551.4|550.8|551.4|550.8|551.5|550.9|551.4|550.8|14
1601441100000|2020-09-30 04:45:00|||||||||1
1601441700000|2020-09-30 04:55:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|38
1601442000000|2020-09-30 05:00:00|551.2|550.6|551.2|550.6|551.3|550.7|551.2|550.6|3
1601442300000|2020-09-30 05:05:00|||||||||5
1601442600000|2020-09-30 05:10:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|20
1601442900000|2020-09-30 05:15:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|3
1601443200000|2020-09-30 05:20:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|1
1601443500000|2020-09-30 05:25:00|551.6|551|551.7|551.1|551.8|551.2|551.6|551|25
1601443800000|2020-09-30 05:30:00|551.6|551|551|550.4|551.7|551.1|550.9|550.3|9
1601444100000|2020-09-30 05:35:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|10
1601444400000|2020-09-30 05:40:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|8
1601444700000|2020-09-30 05:45:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|23
1601445000000|2020-09-30 05:50:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|1
1601445300000|2020-09-30 05:55:00|||||||||8
1601445600000|2020-09-30 06:00:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|5
1601445900000|2020-09-30 06:05:00|550.5|549.9|550.7|550.1|550.7|550.1|550.2|549.6|51
1601446200000|2020-09-30 06:10:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|8
1601446500000|2020-09-30 06:15:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|2
1601446800000|2020-09-30 06:20:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|1
1601447100000|2020-09-30 06:25:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|9
1601447400000|2020-09-30 06:30:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|20
1601447700000|2020-09-30 06:35:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|19
1601448000000|2020-09-30 06:40:00|550.9|550.3|550.9|550.3|550.9|550.3|550.7|550.1|22
1601448300000|2020-09-30 06:45:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|1
1601448600000|2020-09-30 06:50:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|19
1601448900000|2020-09-30 06:55:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|3
1601449200000|2020-09-30 07:00:00|551.4|550.8|554.4|553.8|554.9|554.3|551.4|550.8|178
1601449500000|2020-09-30 07:05:00|554.5|553.9|555.1|554.5|555.4|554.8|554.4|553.8|206
1601449800000|2020-09-30 07:10:00|555.2|554.6|554.4|553.8|555.4|554.8|554.2|553.6|61
1601450100000|2020-09-30 07:15:00|554.3|553.7|554.8|554.2|554.9|554.3|554.2|553.6|38
1601450400000|2020-09-30 07:20:00|554.9|554.3|553.9|553.3|554.9|554.3|553.9|553.3|52
1601450700000|2020-09-30 07:25:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|36
1601451000000|2020-09-30 07:30:00|553.8|553.2|553.2|552.6|554.3|553.7|553.2|552.6|60
1601451300000|2020-09-30 07:35:00|553.3|552.7|552.4|551.8|553.4|552.8|552.2|551.6|118
1601451600000|2020-09-30 07:40:00|552.2|551.6|552.2|551.6|552.4|551.8|552.1|551.5|49
1601451900000|2020-09-30 07:45:00|552.3|551.7|552.9|552.3|552.9|552.3|551.9|551.3|50
1601452200000|2020-09-30 07:50:00|553|552.4|554|553.4|554.4|553.8|553|552.4|120
1601452500000|2020-09-30 07:55:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|20
1601452800000|2020-09-30 08:00:00|554|553.4|554.4|553.8|554.6|554|553.9|553.3|68
1601453100000|2020-09-30 08:05:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|70
1601453400000|2020-09-30 08:10:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|10
1601453700000|2020-09-30 08:15:00|554.5|553.9|554.5|553.9|554.5|553.9|554.3|553.7|25
1601454000000|2020-09-30 08:20:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|18
1601454300000|2020-09-30 08:25:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|40
1601454600000|2020-09-30 08:30:00|555.2|554.6|554.5|553.9|555.6|555|554.4|553.8|236
1601454900000|2020-09-30 08:35:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|65
1601455200000|2020-09-30 08:40:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|51
1601455500000|2020-09-30 08:45:00|554.5|553.9|554.6|554|554.7|554.1|553.6|553|55
1601455800000|2020-09-30 08:50:00|554.7|554.1|555.2|554.6|555.2|554.6|554.7|554.1|36
1601456100000|2020-09-30 08:55:00|555.1|554.5|555.3|554.7|555.4|554.8|554.9|554.3|34
1601456400000|2020-09-30 09:00:00|555.4|554.8|555.2|554.6|555.4|554.8|555|554.4|50
1601456700000|2020-09-30 09:05:00|555.1|554.5|554|553.4|555.1|554.5|554|553.4|62
1601457000000|2020-09-30 09:10:00|553.9|553.3|554|553.4|554.1|553.5|553.9|553.3|9
1601457300000|2020-09-30 09:15:00|553.9|553.3|553.2|552.6|553.9|553.3|552.9|552.3|66
1601457600000|2020-09-30 09:20:00|553|552.4|553.2|552.6|553.3|552.7|552.9|552.3|18
1601457900000|2020-09-30 09:25:00|553.3|552.7|552.7|552.1|553.4|552.8|552.4|551.8|111
1601458200000|2020-09-30 09:30:00|552.9|552.3|553.4|552.8|553.7|553.1|552.9|552.3|41
1601458500000|2020-09-30 09:35:00|553.6|553|553.4|552.8|554|553.4|553.4|552.8|186
1601458800000|2020-09-30 09:40:00|553.6|553|553.6|553|553.6|553|553.4|552.8|37
1601459100000|2020-09-30 09:45:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|28
1601459400000|2020-09-30 09:50:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|19
1601459700000|2020-09-30 09:55:00|554.2|553.6|554.3|553.7|554.7|554.1|554.2|553.6|105
1601460000000|2020-09-30 10:00:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|11
1601460300000|2020-09-30 10:05:00|554.3|553.7|554.5|553.9|554.6|554|554.3|553.7|28
1601460600000|2020-09-30 10:10:00|554.6|554|554.9|554.3|555.1|554.5|554.6|554|69
1601460900000|2020-09-30 10:15:00|555.1|554.5|555.5|554.9|555.6|555|555.1|554.5|56
1601461200000|2020-09-30 10:20:00|555.6|555|555.4|554.8|555.6|555|555.4|554.8|20
1601461500000|2020-09-30 10:25:00|555.5|554.9|555.4|554.8|555.9|555.3|555.4|554.8|56
1601461800000|2020-09-30 10:30:00|555.5|554.9|555.6|555|555.9|555.3|555.5|554.9|53
1601462100000|2020-09-30 10:35:00|555.8|555.2|555.6|555|555.9|555.3|555.6|555|36
1601462400000|2020-09-30 10:40:00|555.4|554.8|555.2|554.6|555.6|555|555.1|554.5|149
1601462700000|2020-09-30 10:45:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|77
1601463000000|2020-09-30 10:50:00|555.5|554.9|555.6|555|555.6|555|555.4|554.8|53
1601463300000|2020-09-30 10:55:00|555.9|555.3|555.9|555.3|555.9|555.3|555.6|555|10
1601463600000|2020-09-30 11:00:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|21
1601463900000|2020-09-30 11:05:00|556.1|555.5|556.4|555.8|556.4|555.8|556.1|555.5|326
1601464200000|2020-09-30 11:10:00|557.4|556.8|557.8|557.2|558.4|557.8|556.9|556.3|392
1601464500000|2020-09-30 11:15:00|557.9|557.3|557.9|557.3|558.4|557.8|557.7|557.1|127
1601464800000|2020-09-30 11:20:00|558.1|557.5|558.4|557.8|558.4|557.8|557.9|557.3|176
1601465100000|2020-09-30 11:25:00|558.6|558|558.9|558.3|559.1|558.5|558.4|557.8|250
1601465400000|2020-09-30 11:30:00|559|558.4|558.9|558.3|559.2|558.6|558.5|557.9|182
1601465700000|2020-09-30 11:35:00|559|558.4|558.1|557.5|559.1|558.5|558.1|557.5|137
1601466000000|2020-09-30 11:40:00|557.9|557.3|557.6|557|557.9|557.3|557.2|556.6|219
1601466300000|2020-09-30 11:45:00|557.9|557.3|557.9|557.3|558.1|557.5|557.9|557.3|32
1601466600000|2020-09-30 11:50:00|557.7|557.1|557.5|556.9|557.9|557.3|557.4|556.8|79
1601466900000|2020-09-30 11:55:00|557.6|557|558.2|557.6|558.3|557.7|557.4|556.8|178
1601467200000|2020-09-30 12:00:00|558.3|557.7|558.8|558.2|558.8|558.2|558.1|557.5|292
1601467500000|2020-09-30 12:05:00|558.9|558.3|558.9|558.3|559.1|558.5|558.6|558|138
1601467800000|2020-09-30 12:10:00|558.8|558.2|558.3|557.7|558.8|558.2|558.1|557.5|134
1601468100000|2020-09-30 12:15:00|558.6|558|558.3|557.7|558.6|558|558.1|557.5|103
1601468400000|2020-09-30 12:20:00|558.5|557.9|558.3|557.7|558.6|558|558.3|557.7|100
1601468700000|2020-09-30 12:25:00|558.5|557.9|558.4|557.8|558.8|558.2|558.3|557.7|94
1601469000000|2020-09-30 12:30:00|558.3|557.7|558.6|558|558.6|558|558.3|557.7|61
1601469300000|2020-09-30 12:35:00|558.5|557.9|557.8|557.2|558.6|558|557.3|556.7|254
1601469600000|2020-09-30 12:40:00|557.7|557.1|557.7|557.1|557.9|557.3|557.5|556.9|93
1601472600000|2020-09-30 13:30:00|556.2|555.6|558.3|557.7|558.6|558|556.2|555.6|1592
1601472900000|2020-09-30 13:35:00|558.1|557.5|558.3|557.7|559.1|558.5|557.7|557.1|1201
1601473200000|2020-09-30 13:40:00|558.6|558|558.6|558|559.3|558.7|558.3|557.7|965
1601473500000|2020-09-30 13:45:00|558.8|558.2|559.4|558.8|560|559.4|558.5|557.9|745
1601473800000|2020-09-30 13:50:00|559.3|558.7|558.6|558|559.7|559.1|557.8|557.2|548
1601474100000|2020-09-30 13:55:00|558.7|558.1|559.3|558.7|559.6|559|558.3|557.7|338
1601474400000|2020-09-30 14:00:00|559.1|558.5|559.3|558.7|559.3|558.7|558.3|557.7|323
1601474700000|2020-09-30 14:05:00|559.1|558.5|561.6|561|561.8|561.2|559.1|558.5|661
1601475000000|2020-09-30 14:10:00|561.7|561.1|560.7|560.1|562.3|561.7|560.6|560|1545
1601475300000|2020-09-30 14:15:00|560.9|560.3|562.7|562.1|563.6|563|560.9|560.3|939
1601475600000|2020-09-30 14:20:00|562.6|562|562.6|562|562.9|562.3|561.9|561.3|579
1601475900000|2020-09-30 14:25:00|562.7|562.1|563.8|563.2|563.8|563.2|562.6|562|784
1601476200000|2020-09-30 14:30:00|564|563.4|564.6|564|565.4|564.8|563.8|563.2|1022
1601476500000|2020-09-30 14:35:00|564.4|563.8|564|563.4|565.1|564.5|563.9|563.3|855
1601476800000|2020-09-30 14:40:00|564.1|563.5|562.9|562.3|564.4|563.8|562.4|561.8|918
1601477100000|2020-09-30 14:45:00|563.1|562.5|563.4|562.8|564.3|563.7|562.9|562.3|691
1601477400000|2020-09-30 14:50:00|563.5|562.9|562.7|562.1|563.9|563.3|562.4|561.8|566
1601477700000|2020-09-30 14:55:00|562.6|562|563.1|562.5|564.1|563.5|562.4|561.8|519
1601478000000|2020-09-30 15:00:00|563.4|562.8|564.4|563.8|564.9|564.3|563.4|562.8|537
1601478300000|2020-09-30 15:05:00|564.5|563.9|563.9|563.3|564.6|564|563.9|563.3|491
1601478600000|2020-09-30 15:10:00|564.1|563.5|565.1|564.5|565.4|564.8|563.9|563.3|555
1601478900000|2020-09-30 15:15:00|564.9|564.3|565.1|564.5|565.7|565.1|564.9|564.3|599
1601479200000|2020-09-30 15:20:00|564.9|564.3|562.4|561.8|564.9|564.3|561.6|561|1105
1601479500000|2020-09-30 15:25:00|562.1|561.5|562.9|562.3|563.1|562.5|562.1|561.5|615
1601479800000|2020-09-30 15:30:00|563.1|562.5|560.3|559.7|563.4|562.8|560.1|559.5|776
1601480100000|2020-09-30 15:35:00|560.2|559.6|560.4|559.8|561.1|560.5|560.1|559.5|304
1601480400000|2020-09-30 15:40:00|560.2|559.6|561.4|560.8|561.9|561.3|560.2|559.6|315
1601480700000|2020-09-30 15:45:00|561.1|560.5|562.1|561.5|562.1|561.5|560.4|559.8|780
1601481000000|2020-09-30 15:50:00|562.4|561.8|561.4|560.8|562.4|561.8|561.4|560.8|541
1601481300000|2020-09-30 15:55:00|561.9|561.3|560.9|560.3|562.2|561.6|560.4|559.8|594
1601481600000|2020-09-30 16:00:00|560.7|560.1|572.6|572|572.8|572.2|560.4|559.8|4615
1601481900000|2020-09-30 16:05:00|572.7|572.1|573.4|572.8|574.6|574|571.9|571.3|1828
1601482200000|2020-09-30 16:10:00|573.1|572.5|575.1|574.5|576|575.4|571.9|571.3|2527
1601482500000|2020-09-30 16:15:00|575|574.4|575.6|575|577.8|577.2|574.1|573.5|2063
1601482800000|2020-09-30 16:20:00|575.5|574.9|579.8|579.2|580.7|580.1|575.5|574.9|2586
1601483100000|2020-09-30 16:25:00|579.9|579.3|577.2|576.6|581.5|580.9|576.8|576.2|1789
1601483400000|2020-09-30 16:30:00|577.3|576.7|580|579.4|580.3|579.7|577.2|576.6|1165
1601483700000|2020-09-30 16:35:00|579.9|579.3|585.8|585.2|585.8|585.2|579.8|579.2|2593
1601484000000|2020-09-30 16:40:00|585.7|585.1|583.8|583.2|588.3|587.7|583.5|582.9|2573
1601484300000|2020-09-30 16:45:00|583.6|583|584.6|584|587|586.4|583.6|583|1239
1601484600000|2020-09-30 16:50:00|584.7|584.1|584.3|583.7|585.3|584.7|583.8|583.2|644
1601484900000|2020-09-30 16:55:00|584.5|583.9|583|582.4|585.3|584.7|583|582.4|812
1601485200000|2020-09-30 17:00:00|583.1|582.5|581.8|581.2|583.8|583.2|581.1|580.5|891
1601485500000|2020-09-30 17:05:00|582|581.4|583|582.4|583.5|582.9|581.8|581.2|757
1601485800000|2020-09-30 17:10:00|583.2|582.6|578.4|577.8|583.8|583.2|578.4|577.8|1086
1601486100000|2020-09-30 17:15:00|578.3|577.7|579.5|578.9|580.1|579.5|577.6|577|1711
1601486400000|2020-09-30 17:20:00|579.6|579|579.9|579.3|580.9|580.3|578.6|578|829
1601486700000|2020-09-30 17:25:00|580.1|579.5|580.8|580.2|581.1|580.5|579.8|579.2|523
1601487000000|2020-09-30 17:30:00|580.7|580.1|580|579.4|581.3|580.7|580|579.4|505
1601487300000|2020-09-30 17:35:00|579.9|579.3|576.8|576.2|580.6|580|575.6|575|1152
1601487600000|2020-09-30 17:40:00|576.9|576.3|571.2|570.6|577.4|576.8|570.8|570.2|2071
1601487900000|2020-09-30 17:45:00|571.4|570.8|574.6|574|575.5|574.9|571.4|570.8|1570
1601488200000|2020-09-30 17:50:00|574.4|573.8|573.6|573|576.1|575.5|573.1|572.5|919
1601488500000|2020-09-30 17:55:00|573.9|573.3|574|573.4|575.3|574.7|573.6|573|627
1601488800000|2020-09-30 18:00:00|573.9|573.3|572.9|572.3|574.1|573.5|572.1|571.5|882
1601489100000|2020-09-30 18:05:00|572.6|572|577.8|577.2|578.8|578.2|572.6|572|1410
1601489400000|2020-09-30 18:10:00|578.1|577.5|579.1|578.5|580.1|579.5|576.5|575.9|3551
1601489700000|2020-09-30 18:15:00|579|578.4|579.5|578.9|580.2|579.6|578.7|578.1|1612
1601510400000|2020-10-01 00:00:00|576.1|575.5|577.5|576.9|577.7|577.1|575.3|574.7|608
1601510700000|2020-10-01 00:05:00|578|577.4|578.3|577.7|578.7|578.1|577.6|577|369
1601511000000|2020-10-01 00:10:00|578.2|577.6|577.4|576.8|578.4|577.8|577.2|576.6|172
1601511300000|2020-10-01 00:15:00|577.5|576.9|579|578.4|579.5|578.9|577.1|576.5|235
1601511600000|2020-10-01 00:20:00|578.8|578.2|579.3|578.7|579.5|578.9|578.7|578.1|311
1601511900000|2020-10-01 00:25:00|579.4|578.8|579.7|579.1|580|579.4|579|578.4|214
1601512200000|2020-10-01 00:30:00|580|579.4|580|579.4|580|579.4|579.7|579.1|168
1601512500000|2020-10-01 00:35:00|580.1|579.5|580.7|580.1|580.7|580.1|580.1|579.5|115
1601512800000|2020-10-01 00:40:00|580.5|579.9|580|579.4|580.7|580.1|580|579.4|113
1601513100000|2020-10-01 00:45:00|580.2|579.6|580.5|579.9|580.6|580|580|579.4|58
1601513400000|2020-10-01 00:50:00|580.3|579.7|580.7|580.1|580.7|580.1|580.2|579.6|46
1601513700000|2020-10-01 00:55:00|580.9|580.3|580.7|580.1|580.9|580.3|580.7|580.1|20
1601514000000|2020-10-01 01:00:00|580.8|580.2|581.2|580.6|581.5|580.9|580.7|580.1|91
1601514300000|2020-10-01 01:05:00|582.4|581.8|582.5|581.9|583.1|582.5|581.5|580.9|426
1601514600000|2020-10-01 01:10:00|582.3|581.7|584.6|584|584.8|584.2|582.3|581.7|393
1601514900000|2020-10-01 01:15:00|584.5|583.9|583.9|583.3|584.7|584.1|583.7|583.1|173
1601515200000|2020-10-01 01:20:00|583.8|583.2|583.3|582.7|583.8|583.2|583.3|582.7|69
1601515500000|2020-10-01 01:25:00|583.4|582.8|583.5|582.9|584|583.4|583.4|582.8|70
1601515800000|2020-10-01 01:30:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|52
1601516100000|2020-10-01 01:35:00|583|582.4|583.5|582.9|583.5|582.9|583|582.4|43
1601516400000|2020-10-01 01:40:00|583.8|583.2|583.5|582.9|583.9|583.3|583.3|582.7|101
1601516700000|2020-10-01 01:45:00|583.4|582.8|583|582.4|583.6|583|582.8|582.2|52
1601517000000|2020-10-01 01:50:00|582.9|582.3|582.3|581.7|583.1|582.5|582.3|581.7|72
1601517300000|2020-10-01 01:55:00|582.1|581.5|581.8|581.2|582.1|581.5|581.5|580.9|85
1601517600000|2020-10-01 02:00:00|582|581.4|581.5|580.9|582|581.4|581.5|580.9|152
1601517900000|2020-10-01 02:05:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|38
1601518200000|2020-10-01 02:10:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|14
1601518500000|2020-10-01 02:15:00|||||||||17
1601518800000|2020-10-01 02:20:00|581.4|580.8|581.5|580.9|581.6|581|581.3|580.7|20
1601519100000|2020-10-01 02:25:00|581.4|580.8|581.5|580.9|581.7|581.1|581.3|580.7|16
1601519400000|2020-10-01 02:30:00|581.7|581.1|581.3|580.7|581.8|581.2|581.3|580.7|43
1601519700000|2020-10-01 02:35:00|581|580.4|581|580.4|581.1|580.5|580.8|580.2|37
1601520000000|2020-10-01 02:40:00|580.9|580.3|581.7|581.1|581.8|581.2|580.9|580.3|23
1601520300000|2020-10-01 02:45:00|581.8|581.2|581.8|581.2|581.8|581.2|581.5|580.9|38
1601520600000|2020-10-01 02:50:00|581.5|580.9|581.4|580.8|581.5|580.9|581.3|580.7|14
1601520900000|2020-10-01 02:55:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|4
1601521200000|2020-10-01 03:00:00|581.3|580.7|581.8|581.2|582.1|581.5|581.3|580.7|70
1601521500000|2020-10-01 03:05:00|581.9|581.3|581.8|581.2|582|581.4|581.6|581|25
1601521800000|2020-10-01 03:10:00|581.5|580.9|581.8|581.2|581.8|581.2|581.5|580.9|6
1601522100000|2020-10-01 03:15:00|581.6|581|581.3|580.7|581.8|581.2|581.3|580.7|22
1601522400000|2020-10-01 03:20:00|581|580.4|581.2|580.6|581.3|580.7|581|580.4|26
1601522700000|2020-10-01 03:25:00|581|580.4|580.4|579.8|581.2|580.6|580.3|579.7|60
1601523000000|2020-10-01 03:30:00|580.5|579.9|580.3|579.7|580.5|579.9|580.1|579.5|12
1601523300000|2020-10-01 03:35:00|579.9|579.3|580|579.4|580|579.4|579.8|579.2|66
1601523600000|2020-10-01 03:40:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|1
1601523900000|2020-10-01 03:45:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|11
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|579.8|579.2|579.9|579.3|580|579.4|579.8|579.2|47
1601524800000|2020-10-01 04:00:00|580|579.4|580.1|579.5|580.3|579.7|579.7|579.1|33
1601525100000|2020-10-01 04:05:00|580.3|579.7|580.5|579.9|580.5|579.9|580.2|579.6|9
1601525400000|2020-10-01 04:10:00|580.6|580|580.8|580.2|580.8|580.2|580.6|580|19
1601525700000|2020-10-01 04:15:00|580.6|580|580.3|579.7|580.6|580|580.1|579.5|47
1601526000000|2020-10-01 04:20:00|580.5|579.9|580.5|579.9|580.5|579.9|580.3|579.7|26
1601526300000|2020-10-01 04:25:00|580.4|579.8|580.3|579.7|580.4|579.8|580.3|579.7|3
1601526600000|2020-10-01 04:30:00|580.1|579.5|580.4|579.8|580.4|579.8|580|579.4|16
1601526900000|2020-10-01 04:35:00|580.5|579.9|580.4|579.8|580.5|579.9|580.3|579.7|4
1601527200000|2020-10-01 04:40:00|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|21
1601527500000|2020-10-01 04:45:00|580.5|579.9|581.1|580.5|581.3|580.7|580.5|579.9|80
1601527800000|2020-10-01 04:50:00|581.2|580.6|580.9|580.3|581.2|580.6|580.8|580.2|19
1601528100000|2020-10-01 04:55:00|581|580.4|580.6|580|581|580.4|580.6|580|5
1601528400000|2020-10-01 05:00:00|580.5|579.9|580.8|580.2|581|580.4|580.5|579.9|27
1601528700000|2020-10-01 05:05:00|580.9|580.3|580.8|580.2|580.9|580.3|580.5|579.9|15
1601529000000|2020-10-01 05:10:00|580.9|580.3|580.8|580.2|581|580.4|580.8|580.2|15
1601529300000|2020-10-01 05:15:00|||||||||1
1601529600000|2020-10-01 05:20:00|||||||||2
1601529900000|2020-10-01 05:25:00|||||||||10
1601530200000|2020-10-01 05:30:00|580.5|579.9|580.1|579.5|580.5|579.9|580.1|579.5|66
1601530500000|2020-10-01 05:35:00|580.3|579.7|580.5|579.9|580.5|579.9|580.3|579.7|19
1601530800000|2020-10-01 05:40:00|580.3|579.7|580.3|579.7|580.4|579.8|580.3|579.7|8
1601531100000|2020-10-01 05:45:00|580.4|579.8|580.5|579.9|580.5|579.9|580.4|579.8|23
1601531400000|2020-10-01 05:50:00|580.3|579.7|580.3|579.7|580.3|579.7|580.3|579.7|18
1601531700000|2020-10-01 05:55:00|580.5|579.9|580.4|579.8|580.8|580.2|580.3|579.7|59
1601532000000|2020-10-01 06:00:00|580.3|579.7|580.3|579.7|580.8|580.2|580.3|579.7|41
1601532300000|2020-10-01 06:05:00|580.4|579.8|579.8|579.2|580.4|579.8|579.5|578.9|92
1601532600000|2020-10-01 06:10:00|579.9|579.3|580|579.4|580.1|579.5|579.8|579.2|25
1601532900000|2020-10-01 06:15:00|580.1|579.5|580|579.4|580.3|579.7|580|579.4|40
1601533200000|2020-10-01 06:20:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|32
1601533500000|2020-10-01 06:25:00|||||||||6
1601534100000|2020-10-01 06:35:00|580.3|579.7|580|579.4|580.3|579.7|579.8|579.2|65
1601534400000|2020-10-01 06:40:00|580.3|579.7|579.8|579.2|580.3|579.7|579.8|579.2|104
1601534700000|2020-10-01 06:45:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|42
1601535000000|2020-10-01 06:50:00|579.1|578.5|578.5|577.9|579.3|578.7|578.5|577.9|138
1601535300000|2020-10-01 06:55:00|578.3|577.7|578.8|578.2|578.8|578.2|578.3|577.7|49
1601535600000|2020-10-01 07:00:00|579|578.4|579|578.4|579|578.4|579|578.4|44
1601535900000|2020-10-01 07:05:00|578.8|578.2|577.8|577.2|578.9|578.3|577.8|577.2|65
1601536200000|2020-10-01 07:10:00|577.9|577.3|577.5|576.9|578|577.4|577|576.4|262
1601536500000|2020-10-01 07:15:00|577.6|577|578|577.4|578.4|577.8|577.3|576.7|173
1601536800000|2020-10-01 07:20:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|27
1601537100000|2020-10-01 07:25:00|577.8|577.2|577.5|576.9|577.8|577.2|577.4|576.8|21
1601537400000|2020-10-01 07:30:00|577.8|577.2|578.1|577.5|578.2|577.6|577.6|577|59
1601537700000|2020-10-01 07:35:00|578.2|577.6|579.3|578.7|579.3|578.7|578.1|577.5|65
1601538000000|2020-10-01 07:40:00|||||||||58
1601538300000|2020-10-01 07:45:00|579.5|578.9|579.6|579|580.1|579.5|579.5|578.9|53
1601538600000|2020-10-01 07:50:00|579.5|578.9|578.8|578.2|579.7|579.1|578.8|578.2|23
1601538900000|2020-10-01 07:55:00|578.9|578.3|579.7|579.1|579.7|579.1|578.9|578.3|37
1601539200000|2020-10-01 08:00:00|579.6|579|579.1|578.5|579.7|579.1|578.4|577.8|165
1601539500000|2020-10-01 08:05:00|578.9|578.3|579.3|578.7|579.3|578.7|578.9|578.3|17
1601539800000|2020-10-01 08:10:00|579.4|578.8|579.6|579|579.6|579|579.3|578.7|49
1601540100000|2020-10-01 08:15:00|579.8|579.2|579.8|579.2|579.8|579.2|579.8|579.2|35
1601540400000|2020-10-01 08:20:00|579.5|578.9|580.2|579.6|580.3|579.7|579.3|578.7|182
1601540700000|2020-10-01 08:25:00|580.1|579.5|580.5|579.9|580.8|580.2|580.1|579.5|103
1601541000000|2020-10-01 08:30:00|580.4|579.8|580.5|579.9|580.8|580.2|580|579.4|98
1601541300000|2020-10-01 08:35:00|580.3|579.7|579.3|578.7|580.3|579.7|579.3|578.7|37
1601541600000|2020-10-01 08:40:00|579.2|578.6|579.6|579|579.8|579.2|579.2|578.6|16
1601541900000|2020-10-01 08:45:00|579.8|579.2|580.4|579.8|580.8|580.2|579.8|579.2|127
1601542200000|2020-10-01 08:50:00|580.3|579.7|580.6|580|581.1|580.5|580.3|579.7|153
1601542500000|2020-10-01 08:55:00|580.7|580.1|581.1|580.5|581.1|580.5|580.7|580.1|52
1601542800000|2020-10-01 09:00:00|581|580.4|581.5|580.9|581.6|581|581|580.4|344
1601543100000|2020-10-01 09:05:00|581.4|580.8|582|581.4|582.3|581.7|581.4|580.8|80
1601543400000|2020-10-01 09:10:00|582.1|581.5|583|582.4|583.2|582.6|582|581.4|129
1601543700000|2020-10-01 09:15:00|582.8|582.2|582.5|581.9|583.5|582.9|582.3|581.7|156
1601544000000|2020-10-01 09:20:00|582.6|582|583|582.4|583.2|582.6|582.5|581.9|73
1601544300000|2020-10-01 09:25:00|582.9|582.3|582|581.4|582.9|582.3|581.1|580.5|179
1601544600000|2020-10-01 09:30:00|581.9|581.3|581.5|580.9|582|581.4|581.2|580.6|64
1601544900000|2020-10-01 09:35:00|581.6|581|581.5|580.9|581.7|581.1|581.3|580.7|27
1601545200000|2020-10-01 09:40:00|581.6|581|582|581.4|582.3|581.7|581.5|580.9|74
1601545500000|2020-10-01 09:45:00|581.8|581.2|581.8|581.2|582|581.4|581.6|581|11
1601545800000|2020-10-01 09:50:00|581.7|581.1|581.5|580.9|581.8|581.2|581.5|580.9|38
1601546100000|2020-10-01 09:55:00|581.3|580.7|581.3|580.7|581.3|580.7|581|580.4|38
1601546400000|2020-10-01 10:00:00|580.9|580.3|579|578.4|580.9|580.3|579|578.4|248
1601546700000|2020-10-01 10:05:00|579.3|578.7|579.5|578.9|579.6|579|579|578.4|41
1601547000000|2020-10-01 10:10:00|579.7|579.1|579.7|579.1|579.8|579.2|579.3|578.7|65
1601547300000|2020-10-01 10:15:00|579.6|579|578.8|578.2|579.8|579.2|578.7|578.1|47
1601547600000|2020-10-01 10:20:00|578.7|578.1|579|578.4|579.3|578.7|578.6|578|61
1601547900000|2020-10-01 10:25:00|578.9|578.3|579.7|579.1|579.8|579.2|578.8|578.2|67
1601548200000|2020-10-01 10:30:00|579.8|579.2|579.6|579|580|579.4|579.5|578.9|25
1601548500000|2020-10-01 10:35:00|579.7|579.1|579.7|579.1|579.9|579.3|579.5|578.9|34
1601548800000|2020-10-01 10:40:00|579.8|579.2|580|579.4|580.5|579.9|579.5|578.9|108
1601549100000|2020-10-01 10:45:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|16
1601549400000|2020-10-01 10:50:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|13
1601549700000|2020-10-01 10:55:00|578.8|578.2|579.8|579.2|579.8|579.2|578.5|577.9|46
1601550000000|2020-10-01 11:00:00|579.7|579.1|579.8|579.2|580|579.4|579.5|578.9|38
1601550300000|2020-10-01 11:05:00|579.7|579.1|578.9|578.3|580.2|579.6|578.9|578.3|34
1601550600000|2020-10-01 11:10:00|579|578.4|579|578.4|579|578.4|578.7|578.1|17
1601550900000|2020-10-01 11:15:00|578.9|578.3|578.9|578.3|578.9|578.3|578.5|577.9|14
1601551200000|2020-10-01 11:20:00|578.8|578.2|579.3|578.7|579.3|578.7|578.5|577.9|49
1601551500000|2020-10-01 11:25:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|12
1601551800000|2020-10-01 11:30:00|579.2|578.6|579|578.4|579.2|578.6|578.8|578.2|15
1601552100000|2020-10-01 11:35:00|579.1|578.5|579|578.4|579.1|578.5|578.8|578.2|41
1601552400000|2020-10-01 11:40:00|579.2|578.6|579.3|578.7|579.5|578.9|579.1|578.5|76
1601552700000|2020-10-01 11:45:00|579.2|578.6|579.5|578.9|579.5|578.9|579|578.4|109
1601553000000|2020-10-01 11:50:00|579.9|579.3|581.4|580.8|581.7|581.1|579.9|579.3|164
1601553300000|2020-10-01 11:55:00|581.3|580.7|581.7|581.1|581.7|581.1|581|580.4|54
1601553600000|2020-10-01 12:00:00|581.5|580.9|580.6|580|581.7|581.1|580.6|580|79
1601553900000|2020-10-01 12:05:00|580.5|579.9|580.2|579.6|580.5|579.9|580|579.4|111
1601554200000|2020-10-01 12:10:00|580|579.4|580.8|580.2|580.8|580.2|580|579.4|111
1601554500000|2020-10-01 12:15:00|580.7|580.1|581.5|580.9|582|581.4|580.7|580.1|447
1601554800000|2020-10-01 12:20:00|581.4|580.8|580.4|579.8|581.5|580.9|580.3|579.7|117
1601555100000|2020-10-01 12:25:00|580.3|579.7|579.9|579.3|580.3|579.7|579.8|579.2|86
1601555400000|2020-10-01 12:30:00|580.1|579.5|580.7|580.1|581|580.4|580.1|579.5|126
1601555700000|2020-10-01 12:35:00|580.8|580.2|580.3|579.7|580.8|580.2|579.7|579.1|127
1601556000000|2020-10-01 12:40:00|580.5|579.9|579.8|579.2|580.5|579.9|579.7|579.1|215
1601559000000|2020-10-01 13:30:00|579.2|578.6|578.3|577.7|579.2|578.6|576.1|575.5|3322
1601559300000|2020-10-01 13:35:00|578.2|577.6|577.1|576.5|578.3|577.7|574.4|573.8|2406
1601559600000|2020-10-01 13:40:00|576.9|576.3|577.6|577|577.9|577.3|576.9|576.3|1672
1601559900000|2020-10-01 13:45:00|577.4|576.8|577.8|577.2|578.1|577.5|576.6|576|911
1601560200000|2020-10-01 13:50:00|577.9|577.3|577.9|577.3|578.4|577.8|577.1|576.5|673
1601560500000|2020-10-01 13:55:00|577.8|577.2|578.8|578.2|579.1|578.5|577.6|577|633
1601560800000|2020-10-01 14:00:00|578.7|578.1|578.6|578|579.4|578.8|577.9|577.3|839
1601561100000|2020-10-01 14:05:00|578.5|577.9|579.8|579.2|579.8|579.2|577.6|577|959
1601561400000|2020-10-01 14:10:00|579.7|579.1|580.1|579.5|580.3|579.7|579.6|579|881
1601561700000|2020-10-01 14:15:00|580.2|579.6|577.4|576.8|580.2|579.6|577.4|576.8|773
1601562000000|2020-10-01 14:20:00|577.3|576.7|576.4|575.8|577.3|576.7|575.2|574.6|1214
1601562300000|2020-10-01 14:25:00|576.2|575.6|576.5|575.9|576.9|576.3|575.6|575|520
1601562600000|2020-10-01 14:30:00|576.4|575.8|577.9|577.3|578.2|577.6|576.4|575.8|705
1601562900000|2020-10-01 14:35:00|577.7|577.1|578.6|578|578.9|578.3|577.1|576.5|532
1601563200000|2020-10-01 14:40:00|578.4|577.8|577.7|577.1|579.1|578.5|577.7|577.1|646
1601563500000|2020-10-01 14:45:00|577.9|577.3|578.6|578|578.7|578.1|577.1|576.5|535
1601563800000|2020-10-01 14:50:00|578.4|577.8|578.9|578.3|579.2|578.6|578.3|577.7|728
1601564100000|2020-10-01 14:55:00|578.7|578.1|577.6|577|578.7|578.1|577.4|576.8|454
1601564400000|2020-10-01 15:00:00|577.7|577.1|576.4|575.8|578.6|578|576.3|575.7|737
1601564700000|2020-10-01 15:05:00|576.6|576|575.4|574.8|576.7|576.1|575.1|574.5|757
1601565000000|2020-10-01 15:10:00|575.6|575|573.7|573.1|575.7|575.1|573.4|572.8|1253
1601565300000|2020-10-01 15:15:00|573.8|573.2|574.1|573.5|574.6|574|573.6|573|612
1601565600000|2020-10-01 15:20:00|574.2|573.6|575.6|575|575.6|575|574.2|573.6|524
1601565900000|2020-10-01 15:25:00|575.8|575.2|575.1|574.5|576.1|575.5|574.4|573.8|756
1601566200000|2020-10-01 15:30:00|575.2|574.6|576.1|575.5|576.9|576.3|575.2|574.6|637
1601566500000|2020-10-01 15:35:00|576.2|575.6|576.6|576|576.9|576.3|575.6|575|436
1601566800000|2020-10-01 15:40:00|576.8|576.2|575.9|575.3|577|576.4|575.6|575|381
1601567100000|2020-10-01 15:45:00|576.1|575.5|575.9|575.3|576.4|575.8|575|574.4|401
1601567400000|2020-10-01 15:50:00|576.3|575.7|575.9|575.3|576.4|575.8|575.4|574.8|453
1601567700000|2020-10-01 15:55:00|576|575.4|575.9|575.3|576.1|575.5|575.6|575|310
1601568000000|2020-10-01 16:00:00|576|575.4|576.1|575.5|576.4|575.8|575.8|575.2|266
1601568300000|2020-10-01 16:05:00|576.2|575.6|576.9|576.3|577|576.4|575.9|575.3|370
1601568600000|2020-10-01 16:10:00|577|576.4|577.9|577.3|578.1|577.5|576.9|576.3|420
1601568900000|2020-10-01 16:15:00|578|577.4|577.7|577.1|578.4|577.8|577.6|577|498
1601569200000|2020-10-01 16:20:00|577.8|577.2|577.1|576.5|577.9|577.3|576.9|576.3|317
1601569500000|2020-10-01 16:25:00|577.3|576.7|576.6|576|577.4|576.8|576.4|575.8|259
1601569800000|2020-10-01 16:30:00|576.8|576.2|575.1|574.5|577.6|577|575.1|574.5|561
1601570100000|2020-10-01 16:35:00|575.2|574.6|575.1|574.5|575.4|574.8|574.7|574.1|434
1601570400000|2020-10-01 16:40:00|574.9|574.3|575.6|575|575.9|575.3|574.9|574.3|265
1601570700000|2020-10-01 16:45:00|575.4|574.8|575.3|574.7|575.4|574.8|574.9|574.3|255
1601571000000|2020-10-01 16:50:00|575.4|574.8|573.4|572.8|575.4|574.8|572.9|572.3|846
1601571300000|2020-10-01 16:55:00|573.5|572.9|573.4|572.8|573.6|573|572.9|572.3|394
1601571600000|2020-10-01 17:00:00|573.3|572.7|573.9|573.3|573.9|573.3|572.9|572.3|231
1601571900000|2020-10-01 17:05:00|573.6|573|572.9|572.3|573.9|573.3|572.9|572.3|235
1601572200000|2020-10-01 17:10:00|573.1|572.5|573.1|572.5|573.1|572.5|572.6|572|410
1601572500000|2020-10-01 17:15:00|573.2|572.6|571.4|570.8|573.4|572.8|571.4|570.8|604
1601572800000|2020-10-01 17:20:00|571.6|571|571.6|571|571.6|571|570.6|570|870
1601573100000|2020-10-01 17:25:00|571.9|571.3|571.6|571|572.6|572|571.6|571|329
1601573400000|2020-10-01 17:30:00|571.8|571.2|571.4|570.8|571.9|571.3|571.1|570.5|719
1601573700000|2020-10-01 17:35:00|571.5|570.9|572.4|571.8|572.6|572|571.4|570.8|394
1601574000000|2020-10-01 17:40:00|572.6|572|572.1|571.5|572.7|572.1|571.9|571.3|275
1601574300000|2020-10-01 17:45:00|571.9|571.3|572.4|571.8|572.6|572|571.6|571|448
1601574600000|2020-10-01 17:50:00|572.2|571.6|572.6|572|572.7|572.1|572.1|571.5|239
1601574900000|2020-10-01 17:55:00|572.5|571.9|572|571.4|572.5|571.9|571.4|570.8|279
1601575200000|2020-10-01 18:00:00|571.9|571.3|571.9|571.3|572.6|572|571.2|570.6|450
1601575500000|2020-10-01 18:05:00|571.6|571|570.9|570.3|572.1|571.5|569.9|569.3|1026
1601575800000|2020-10-01 18:10:00|571|570.4|572.7|572.1|572.7|572.1|570.6|570|2709
1601576100000|2020-10-01 18:15:00|572.4|571.8|571.2|570.6|572.7|572.1|570.6|570|1140
1601510400000|2020-10-01 00:00:00|576.1|575.5|577.5|576.9|577.7|577.1|575.3|574.7|608
1601510700000|2020-10-01 00:05:00|578|577.4|578.3|577.7|578.7|578.1|577.6|577|369
1601511000000|2020-10-01 00:10:00|578.2|577.6|577.4|576.8|578.4|577.8|577.2|576.6|172
1601511300000|2020-10-01 00:15:00|577.5|576.9|579|578.4|579.5|578.9|577.1|576.5|235
1601511600000|2020-10-01 00:20:00|578.8|578.2|579.3|578.7|579.5|578.9|578.7|578.1|311
1601511900000|2020-10-01 00:25:00|579.4|578.8|579.7|579.1|580|579.4|579|578.4|214
1601512200000|2020-10-01 00:30:00|580|579.4|580|579.4|580|579.4|579.7|579.1|168
1601512500000|2020-10-01 00:35:00|580.1|579.5|580.7|580.1|580.7|580.1|580.1|579.5|115
1601512800000|2020-10-01 00:40:00|580.5|579.9|580|579.4|580.7|580.1|580|579.4|113
1601513100000|2020-10-01 00:45:00|580.2|579.6|580.5|579.9|580.6|580|580|579.4|58
1601513400000|2020-10-01 00:50:00|580.3|579.7|580.7|580.1|580.7|580.1|580.2|579.6|46
1601513700000|2020-10-01 00:55:00|580.9|580.3|580.7|580.1|580.9|580.3|580.7|580.1|20
1601514000000|2020-10-01 01:00:00|580.8|580.2|581.2|580.6|581.5|580.9|580.7|580.1|91
1601514300000|2020-10-01 01:05:00|582.4|581.8|582.5|581.9|583.1|582.5|581.5|580.9|426
1601514600000|2020-10-01 01:10:00|582.3|581.7|584.6|584|584.8|584.2|582.3|581.7|393
1601514900000|2020-10-01 01:15:00|584.5|583.9|583.9|583.3|584.7|584.1|583.7|583.1|173
1601515200000|2020-10-01 01:20:00|583.8|583.2|583.3|582.7|583.8|583.2|583.3|582.7|69
1601515500000|2020-10-01 01:25:00|583.4|582.8|583.5|582.9|584|583.4|583.4|582.8|70
1601515800000|2020-10-01 01:30:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|52
1601516100000|2020-10-01 01:35:00|583|582.4|583.5|582.9|583.5|582.9|583|582.4|43
1601516400000|2020-10-01 01:40:00|583.8|583.2|583.5|582.9|583.9|583.3|583.3|582.7|101
1601516700000|2020-10-01 01:45:00|583.4|582.8|583|582.4|583.6|583|582.8|582.2|52
1601517000000|2020-10-01 01:50:00|582.9|582.3|582.3|581.7|583.1|582.5|582.3|581.7|72
1601517300000|2020-10-01 01:55:00|582.1|581.5|581.8|581.2|582.1|581.5|581.5|580.9|85
1601517600000|2020-10-01 02:00:00|582|581.4|581.5|580.9|582|581.4|581.5|580.9|152
1601517900000|2020-10-01 02:05:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|38
1601518200000|2020-10-01 02:10:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|14
1601518500000|2020-10-01 02:15:00|||||||||17
1601518800000|2020-10-01 02:20:00|581.4|580.8|581.5|580.9|581.6|581|581.3|580.7|20
1601519100000|2020-10-01 02:25:00|581.4|580.8|581.5|580.9|581.7|581.1|581.3|580.7|16
1601519400000|2020-10-01 02:30:00|581.7|581.1|581.3|580.7|581.8|581.2|581.3|580.7|43
1601519700000|2020-10-01 02:35:00|581|580.4|581|580.4|581.1|580.5|580.8|580.2|37
1601520000000|2020-10-01 02:40:00|580.9|580.3|581.7|581.1|581.8|581.2|580.9|580.3|23
1601520300000|2020-10-01 02:45:00|581.8|581.2|581.8|581.2|581.8|581.2|581.5|580.9|38
1601520600000|2020-10-01 02:50:00|581.5|580.9|581.4|580.8|581.5|580.9|581.3|580.7|14
1601520900000|2020-10-01 02:55:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|4
1601521200000|2020-10-01 03:00:00|581.3|580.7|581.8|581.2|582.1|581.5|581.3|580.7|70
1601521500000|2020-10-01 03:05:00|581.9|581.3|581.8|581.2|582|581.4|581.6|581|25
1601521800000|2020-10-01 03:10:00|581.5|580.9|581.8|581.2|581.8|581.2|581.5|580.9|6
1601522100000|2020-10-01 03:15:00|581.6|581|581.3|580.7|581.8|581.2|581.3|580.7|22
1601522400000|2020-10-01 03:20:00|581|580.4|581.2|580.6|581.3|580.7|581|580.4|26
1601522700000|2020-10-01 03:25:00|581|580.4|580.4|579.8|581.2|580.6|580.3|579.7|60
1601523000000|2020-10-01 03:30:00|580.5|579.9|580.3|579.7|580.5|579.9|580.1|579.5|12
1601523300000|2020-10-01 03:35:00|579.9|579.3|580|579.4|580|579.4|579.8|579.2|66
1601523600000|2020-10-01 03:40:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|1
1601523900000|2020-10-01 03:45:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|11
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|579.8|579.2|579.9|579.3|580|579.4|579.8|579.2|47
1601524800000|2020-10-01 04:00:00|580|579.4|580.1|579.5|580.3|579.7|579.7|579.1|33
1601525100000|2020-10-01 04:05:00|580.3|579.7|580.5|579.9|580.5|579.9|580.2|579.6|9
1601525400000|2020-10-01 04:10:00|580.6|580|580.8|580.2|580.8|580.2|580.6|580|19
1601525700000|2020-10-01 04:15:00|580.6|580|580.3|579.7|580.6|580|580.1|579.5|47
1601526000000|2020-10-01 04:20:00|580.5|579.9|580.5|579.9|580.5|579.9|580.3|579.7|26
1601526300000|2020-10-01 04:25:00|580.4|579.8|580.3|579.7|580.4|579.8|580.3|579.7|3
1601526600000|2020-10-01 04:30:00|580.1|579.5|580.4|579.8|580.4|579.8|580|579.4|16
1601526900000|2020-10-01 04:35:00|580.5|579.9|580.4|579.8|580.5|579.9|580.3|579.7|4
1601527200000|2020-10-01 04:40:00|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|21
1601527500000|2020-10-01 04:45:00|580.5|579.9|581.1|580.5|581.3|580.7|580.5|579.9|80
1601527800000|2020-10-01 04:50:00|581.2|580.6|580.9|580.3|581.2|580.6|580.8|580.2|19
1601528100000|2020-10-01 04:55:00|581|580.4|580.6|580|581|580.4|580.6|580|5
1601528400000|2020-10-01 05:00:00|580.5|579.9|580.8|580.2|581|580.4|580.5|579.9|27
1601528700000|2020-10-01 05:05:00|580.9|580.3|580.8|580.2|580.9|580.3|580.5|579.9|15
1601529000000|2020-10-01 05:10:00|580.9|580.3|580.8|580.2|581|580.4|580.8|580.2|15
1601529300000|2020-10-01 05:15:00|||||||||1
1601529600000|2020-10-01 05:20:00|||||||||2
1601529900000|2020-10-01 05:25:00|||||||||10
1601530200000|2020-10-01 05:30:00|580.5|579.9|580.1|579.5|580.5|579.9|580.1|579.5|66
1601530500000|2020-10-01 05:35:00|580.3|579.7|580.5|579.9|580.5|579.9|580.3|579.7|19
1601530800000|2020-10-01 05:40:00|580.3|579.7|580.3|579.7|580.4|579.8|580.3|579.7|8
1601531100000|2020-10-01 05:45:00|580.4|579.8|580.5|579.9|580.5|579.9|580.4|579.8|23
1601531400000|2020-10-01 05:50:00|580.3|579.7|580.3|579.7|580.3|579.7|580.3|579.7|18
1601531700000|2020-10-01 05:55:00|580.5|579.9|580.4|579.8|580.8|580.2|580.3|579.7|59
1601532000000|2020-10-01 06:00:00|580.3|579.7|580.3|579.7|580.8|580.2|580.3|579.7|41
1601532300000|2020-10-01 06:05:00|580.4|579.8|579.8|579.2|580.4|579.8|579.5|578.9|92
1601532600000|2020-10-01 06:10:00|579.9|579.3|580|579.4|580.1|579.5|579.8|579.2|25
1601532900000|2020-10-01 06:15:00|580.1|579.5|580|579.4|580.3|579.7|580|579.4|40
1601533200000|2020-10-01 06:20:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|32
1601533500000|2020-10-01 06:25:00|||||||||6
1601534100000|2020-10-01 06:35:00|580.3|579.7|580|579.4|580.3|579.7|579.8|579.2|65
1601534400000|2020-10-01 06:40:00|580.3|579.7|579.8|579.2|580.3|579.7|579.8|579.2|104
1601534700000|2020-10-01 06:45:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|42
1601535000000|2020-10-01 06:50:00|579.1|578.5|578.5|577.9|579.3|578.7|578.5|577.9|138
1601535300000|2020-10-01 06:55:00|578.3|577.7|578.8|578.2|578.8|578.2|578.3|577.7|49
1601535600000|2020-10-01 07:00:00|579|578.4|579|578.4|579|578.4|579|578.4|44
1601535900000|2020-10-01 07:05:00|578.8|578.2|577.8|577.2|578.9|578.3|577.8|577.2|65
1601536200000|2020-10-01 07:10:00|577.9|577.3|577.5|576.9|578|577.4|577|576.4|262
1601536500000|2020-10-01 07:15:00|577.6|577|578|577.4|578.4|577.8|577.3|576.7|173
1601536800000|2020-10-01 07:20:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|27
1601537100000|2020-10-01 07:25:00|577.8|577.2|577.5|576.9|577.8|577.2|577.4|576.8|21
1601537400000|2020-10-01 07:30:00|577.8|577.2|578.1|577.5|578.2|577.6|577.6|577|59
1601537700000|2020-10-01 07:35:00|578.2|577.6|579.3|578.7|579.3|578.7|578.1|577.5|65
1601538000000|2020-10-01 07:40:00|||||||||58
1601538300000|2020-10-01 07:45:00|579.5|578.9|579.6|579|580.1|579.5|579.5|578.9|53
1601538600000|2020-10-01 07:50:00|579.5|578.9|578.8|578.2|579.7|579.1|578.8|578.2|23
1601538900000|2020-10-01 07:55:00|578.9|578.3|579.7|579.1|579.7|579.1|578.9|578.3|37
1601539200000|2020-10-01 08:00:00|579.6|579|579.1|578.5|579.7|579.1|578.4|577.8|165
1601539500000|2020-10-01 08:05:00|578.9|578.3|579.3|578.7|579.3|578.7|578.9|578.3|17
1601539800000|2020-10-01 08:10:00|579.4|578.8|579.6|579|579.6|579|579.3|578.7|49
1601540100000|2020-10-01 08:15:00|579.8|579.2|579.8|579.2|579.8|579.2|579.8|579.2|35
1601540400000|2020-10-01 08:20:00|579.5|578.9|580.2|579.6|580.3|579.7|579.3|578.7|182
1601540700000|2020-10-01 08:25:00|580.1|579.5|580.5|579.9|580.8|580.2|580.1|579.5|103
1601541000000|2020-10-01 08:30:00|580.4|579.8|580.5|579.9|580.8|580.2|580|579.4|98
1601541300000|2020-10-01 08:35:00|580.3|579.7|579.3|578.7|580.3|579.7|579.3|578.7|37
1601541600000|2020-10-01 08:40:00|579.2|578.6|579.6|579|579.8|579.2|579.2|578.6|16
1601541900000|2020-10-01 08:45:00|579.8|579.2|580.4|579.8|580.8|580.2|579.8|579.2|127
1601542200000|2020-10-01 08:50:00|580.3|579.7|580.6|580|581.1|580.5|580.3|579.7|153
1601542500000|2020-10-01 08:55:00|580.7|580.1|581.1|580.5|581.1|580.5|580.7|580.1|52
1601542800000|2020-10-01 09:00:00|581|580.4|581.5|580.9|581.6|581|581|580.4|344
1601543100000|2020-10-01 09:05:00|581.4|580.8|582|581.4|582.3|581.7|581.4|580.8|80
1601543400000|2020-10-01 09:10:00|582.1|581.5|583|582.4|583.2|582.6|582|581.4|129
1601543700000|2020-10-01 09:15:00|582.8|582.2|582.5|581.9|583.5|582.9|582.3|581.7|156
1601544000000|2020-10-01 09:20:00|582.6|582|583|582.4|583.2|582.6|582.5|581.9|73
1601544300000|2020-10-01 09:25:00|582.9|582.3|582|581.4|582.9|582.3|581.1|580.5|179
1601544600000|2020-10-01 09:30:00|581.9|581.3|581.5|580.9|582|581.4|581.2|580.6|64
1601544900000|2020-10-01 09:35:00|581.6|581|581.5|580.9|581.7|581.1|581.3|580.7|27
1601545200000|2020-10-01 09:40:00|581.6|581|582|581.4|582.3|581.7|581.5|580.9|74
1601545500000|2020-10-01 09:45:00|581.8|581.2|581.8|581.2|582|581.4|581.6|581|11
1601545800000|2020-10-01 09:50:00|581.7|581.1|581.5|580.9|581.8|581.2|581.5|580.9|38
1601546100000|2020-10-01 09:55:00|581.3|580.7|581.3|580.7|581.3|580.7|581|580.4|38
1601546400000|2020-10-01 10:00:00|580.9|580.3|579|578.4|580.9|580.3|579|578.4|248
1601546700000|2020-10-01 10:05:00|579.3|578.7|579.5|578.9|579.6|579|579|578.4|41
1601547000000|2020-10-01 10:10:00|579.7|579.1|579.7|579.1|579.8|579.2|579.3|578.7|65
1601547300000|2020-10-01 10:15:00|579.6|579|578.8|578.2|579.8|579.2|578.7|578.1|47
1601547600000|2020-10-01 10:20:00|578.7|578.1|579|578.4|579.3|578.7|578.6|578|61
1601547900000|2020-10-01 10:25:00|578.9|578.3|579.7|579.1|579.8|579.2|578.8|578.2|67
1601548200000|2020-10-01 10:30:00|579.8|579.2|579.6|579|580|579.4|579.5|578.9|25
1601548500000|2020-10-01 10:35:00|579.7|579.1|579.7|579.1|579.9|579.3|579.5|578.9|34
1601548800000|2020-10-01 10:40:00|579.8|579.2|580|579.4|580.5|579.9|579.5|578.9|108
1601549100000|2020-10-01 10:45:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|16
1601549400000|2020-10-01 10:50:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|13
1601549700000|2020-10-01 10:55:00|578.8|578.2|579.8|579.2|579.8|579.2|578.5|577.9|46
1601550000000|2020-10-01 11:00:00|579.7|579.1|579.8|579.2|580|579.4|579.5|578.9|38
1601550300000|2020-10-01 11:05:00|579.7|579.1|578.9|578.3|580.2|579.6|578.9|578.3|34
1601550600000|2020-10-01 11:10:00|579|578.4|579|578.4|579|578.4|578.7|578.1|17
1601550900000|2020-10-01 11:15:00|578.9|578.3|578.9|578.3|578.9|578.3|578.5|577.9|14
1601551200000|2020-10-01 11:20:00|578.8|578.2|579.3|578.7|579.3|578.7|578.5|577.9|49
1601551500000|2020-10-01 11:25:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|12
1601551800000|2020-10-01 11:30:00|579.2|578.6|579|578.4|579.2|578.6|578.8|578.2|15
1601552100000|2020-10-01 11:35:00|579.1|578.5|579|578.4|579.1|578.5|578.8|578.2|41
1601552400000|2020-10-01 11:40:00|579.2|578.6|579.3|578.7|579.5|578.9|579.1|578.5|76
1601552700000|2020-10-01 11:45:00|579.2|578.6|579.5|578.9|579.5|578.9|579|578.4|109
1601553000000|2020-10-01 11:50:00|579.9|579.3|581.4|580.8|581.7|581.1|579.9|579.3|164
1601553300000|2020-10-01 11:55:00|581.3|580.7|581.7|581.1|581.7|581.1|581|580.4|54
1601553600000|2020-10-01 12:00:00|581.5|580.9|580.6|580|581.7|581.1|580.6|580|79
1601553900000|2020-10-01 12:05:00|580.5|579.9|580.2|579.6|580.5|579.9|580|579.4|111
1601554200000|2020-10-01 12:10:00|580|579.4|580.8|580.2|580.8|580.2|580|579.4|111
1601554500000|2020-10-01 12:15:00|580.7|580.1|581.5|580.9|582|581.4|580.7|580.1|447
1601554800000|2020-10-01 12:20:00|581.4|580.8|580.4|579.8|581.5|580.9|580.3|579.7|117
1601555100000|2020-10-01 12:25:00|580.3|579.7|579.9|579.3|580.3|579.7|579.8|579.2|86
1601555400000|2020-10-01 12:30:00|580.1|579.5|580.7|580.1|581|580.4|580.1|579.5|126
1601555700000|2020-10-01 12:35:00|580.8|580.2|580.3|579.7|580.8|580.2|579.7|579.1|127
1601556000000|2020-10-01 12:40:00|580.5|579.9|579.8|579.2|580.5|579.9|579.7|579.1|215
1601559000000|2020-10-01 13:30:00|579.2|578.6|578.3|577.7|579.2|578.6|576.1|575.5|3322
1601559300000|2020-10-01 13:35:00|578.2|577.6|577.1|576.5|578.3|577.7|574.4|573.8|2406
1601559600000|2020-10-01 13:40:00|576.9|576.3|577.6|577|577.9|577.3|576.9|576.3|1672
1601559900000|2020-10-01 13:45:00|577.4|576.8|577.8|577.2|578.1|577.5|576.6|576|911
1601560200000|2020-10-01 13:50:00|577.9|577.3|577.9|577.3|578.4|577.8|577.1|576.5|673
1601560500000|2020-10-01 13:55:00|577.8|577.2|578.8|578.2|579.1|578.5|577.6|577|633
1601560800000|2020-10-01 14:00:00|578.7|578.1|578.6|578|579.4|578.8|577.9|577.3|839
1601561100000|2020-10-01 14:05:00|578.5|577.9|579.8|579.2|579.8|579.2|577.6|577|959
1601561400000|2020-10-01 14:10:00|579.7|579.1|580.1|579.5|580.3|579.7|579.6|579|881
1601561700000|2020-10-01 14:15:00|580.2|579.6|577.4|576.8|580.2|579.6|577.4|576.8|773
1601562000000|2020-10-01 14:20:00|577.3|576.7|576.4|575.8|577.3|576.7|575.2|574.6|1214
1601562300000|2020-10-01 14:25:00|576.2|575.6|576.5|575.9|576.9|576.3|575.6|575|520
1601562600000|2020-10-01 14:30:00|576.4|575.8|577.9|577.3|578.2|577.6|576.4|575.8|705
1601562900000|2020-10-01 14:35:00|577.7|577.1|578.6|578|578.9|578.3|577.1|576.5|532
1601563200000|2020-10-01 14:40:00|578.4|577.8|577.7|577.1|579.1|578.5|577.7|577.1|646
1601563500000|2020-10-01 14:45:00|577.9|577.3|578.6|578|578.7|578.1|577.1|576.5|535
1601563800000|2020-10-01 14:50:00|578.4|577.8|578.9|578.3|579.2|578.6|578.3|577.7|728
1601564100000|2020-10-01 14:55:00|578.7|578.1|577.6|577|578.7|578.1|577.4|576.8|454
1601564400000|2020-10-01 15:00:00|577.7|577.1|576.4|575.8|578.6|578|576.3|575.7|737
1601564700000|2020-10-01 15:05:00|576.6|576|575.4|574.8|576.7|576.1|575.1|574.5|757
1601565000000|2020-10-01 15:10:00|575.6|575|573.7|573.1|575.7|575.1|573.4|572.8|1253
1601565300000|2020-10-01 15:15:00|573.8|573.2|574.1|573.5|574.6|574|573.6|573|612
1601565600000|2020-10-01 15:20:00|574.2|573.6|575.6|575|575.6|575|574.2|573.6|524
1601565900000|2020-10-01 15:25:00|575.8|575.2|575.1|574.5|576.1|575.5|574.4|573.8|756
1601566200000|2020-10-01 15:30:00|575.2|574.6|576.1|575.5|576.9|576.3|575.2|574.6|637
1601566500000|2020-10-01 15:35:00|576.2|575.6|576.6|576|576.9|576.3|575.6|575|436
1601566800000|2020-10-01 15:40:00|576.8|576.2|575.9|575.3|577|576.4|575.6|575|381
1601567100000|2020-10-01 15:45:00|576.1|575.5|575.9|575.3|576.4|575.8|575|574.4|401
1601567400000|2020-10-01 15:50:00|576.3|575.7|575.9|575.3|576.4|575.8|575.4|574.8|453
1601567700000|2020-10-01 15:55:00|576|575.4|575.9|575.3|576.1|575.5|575.6|575|310
1601568000000|2020-10-01 16:00:00|576|575.4|576.1|575.5|576.4|575.8|575.8|575.2|266
1601568300000|2020-10-01 16:05:00|576.2|575.6|576.9|576.3|577|576.4|575.9|575.3|370
1601568600000|2020-10-01 16:10:00|577|576.4|577.9|577.3|578.1|577.5|576.9|576.3|420
1601568900000|2020-10-01 16:15:00|578|577.4|577.7|577.1|578.4|577.8|577.6|577|498
1601569200000|2020-10-01 16:20:00|577.8|577.2|577.1|576.5|577.9|577.3|576.9|576.3|317
1601569500000|2020-10-01 16:25:00|577.3|576.7|576.6|576|577.4|576.8|576.4|575.8|259
1601569800000|2020-10-01 16:30:00|576.8|576.2|575.1|574.5|577.6|577|575.1|574.5|561
1601570100000|2020-10-01 16:35:00|575.2|574.6|575.1|574.5|575.4|574.8|574.7|574.1|434
1601570400000|2020-10-01 16:40:00|574.9|574.3|575.6|575|575.9|575.3|574.9|574.3|265
1601570700000|2020-10-01 16:45:00|575.4|574.8|575.3|574.7|575.4|574.8|574.9|574.3|255
1601571000000|2020-10-01 16:50:00|575.4|574.8|573.4|572.8|575.4|574.8|572.9|572.3|846
1601571300000|2020-10-01 16:55:00|573.5|572.9|573.4|572.8|573.6|573|572.9|572.3|394
1601571600000|2020-10-01 17:00:00|573.3|572.7|573.9|573.3|573.9|573.3|572.9|572.3|231
1601571900000|2020-10-01 17:05:00|573.6|573|572.9|572.3|573.9|573.3|572.9|572.3|235
1601572200000|2020-10-01 17:10:00|573.1|572.5|573.1|572.5|573.1|572.5|572.6|572|410
1601572500000|2020-10-01 17:15:00|573.2|572.6|571.4|570.8|573.4|572.8|571.4|570.8|604
1601572800000|2020-10-01 17:20:00|571.6|571|571.6|571|571.6|571|570.6|570|870
1601573100000|2020-10-01 17:25:00|571.9|571.3|571.6|571|572.6|572|571.6|571|329
1601573400000|2020-10-01 17:30:00|571.8|571.2|571.4|570.8|571.9|571.3|571.1|570.5|719
1601573700000|2020-10-01 17:35:00|571.5|570.9|572.4|571.8|572.6|572|571.4|570.8|394
1601574000000|2020-10-01 17:40:00|572.6|572|572.1|571.5|572.7|572.1|571.9|571.3|275
1601574300000|2020-10-01 17:45:00|571.9|571.3|572.4|571.8|572.6|572|571.6|571|448
1601574600000|2020-10-01 17:50:00|572.2|571.6|572.6|572|572.7|572.1|572.1|571.5|239
1601574900000|2020-10-01 17:55:00|572.5|571.9|572|571.4|572.5|571.9|571.4|570.8|279
1601575200000|2020-10-01 18:00:00|571.9|571.3|571.9|571.3|572.6|572|571.2|570.6|450
1601575500000|2020-10-01 18:05:00|571.6|571|570.9|570.3|572.1|571.5|569.9|569.3|1026
1601575800000|2020-10-01 18:10:00|571|570.4|572.7|572.1|572.7|572.1|570.6|570|2709
1601576100000|2020-10-01 18:15:00|572.4|571.8|571.2|570.6|572.7|572.1|570.6|570|1140
1601596800000|2020-10-02 00:00:00|569.5|568.9|569|568.4|569.7|569.1|568.4|567.8|372
1601597100000|2020-10-02 00:05:00|568.9|568.3|568.9|568.3|569.9|569.3|568.5|567.9|226
1601597400000|2020-10-02 00:10:00|569.2|568.6|567.4|566.8|569.2|568.6|566.9|566.3|242
1601597700000|2020-10-02 00:15:00|567.6|567|567.6|567|568.1|567.5|567.4|566.8|97
1601598000000|2020-10-02 00:20:00|567.7|567.1|567.1|566.5|568.1|567.5|566.9|566.3|146
1601598300000|2020-10-02 00:25:00|567.2|566.6|567.5|566.9|567.9|567.3|567.1|566.5|69
1601598600000|2020-10-02 00:30:00|567.6|567|567|566.4|567.6|567|566.9|566.3|132
1601598900000|2020-10-02 00:35:00|567.1|566.5|566.1|565.5|567.1|566.5|566.1|565.5|176
1601599200000|2020-10-02 00:40:00|566.4|565.8|566.1|565.5|566.4|565.8|566.1|565.5|239
1601599500000|2020-10-02 00:45:00|566.4|565.8|565.9|565.3|566.6|566|565.9|565.3|56
1601599800000|2020-10-02 00:50:00|565.7|565.1|565.7|565.1|565.9|565.3|565.6|565|152
1601600100000|2020-10-02 00:55:00|565.8|565.2|565.9|565.3|565.9|565.3|565.7|565.1|26
1601600400000|2020-10-02 01:00:00|565.7|565.1|565.9|565.3|565.9|565.3|565.7|565.1|42
1601600700000|2020-10-02 01:05:00|565.7|565.1|564.9|564.3|565.7|565.1|564.7|564.1|207
1601601000000|2020-10-02 01:10:00|565|564.4|564.9|564.3|565.2|564.6|564.9|564.3|93
1601601300000|2020-10-02 01:15:00|565.1|564.5|564.7|564.1|565.1|564.5|564.7|564.1|64
1601601600000|2020-10-02 01:20:00|564.6|564|564.7|564.1|564.7|564.1|564.4|563.8|114
1601601900000|2020-10-02 01:25:00|564.5|563.9|564.8|564.2|564.9|564.3|564.5|563.9|39
1601602200000|2020-10-02 01:30:00|564.9|564.3|565.1|564.5|565.2|564.6|564.7|564.1|121
1601602500000|2020-10-02 01:35:00|565.2|564.6|564.9|564.3|565.2|564.6|564.9|564.3|46
1601602800000|2020-10-02 01:40:00|564.8|564.2|564.5|563.9|564.8|564.2|564.4|563.8|83
1601603100000|2020-10-02 01:45:00|564.4|563.8|564.7|564.1|564.7|564.1|564.4|563.8|55
1601603400000|2020-10-02 01:50:00|564.8|564.2|564.8|564.2|564.9|564.3|564.5|563.9|99
1601603700000|2020-10-02 01:55:00|564.9|564.3|564.8|564.2|564.9|564.3|564.7|564.1|8
1601604000000|2020-10-02 02:00:00|564.7|564.1|564.9|564.3|565.2|564.6|564.7|564.1|72
1601604300000|2020-10-02 02:05:00|564.7|564.1|564.9|564.3|564.9|564.3|564.7|564.1|15
1601604600000|2020-10-02 02:10:00|565|564.4|565|564.4|565.1|564.5|565|564.4|19
1601604900000|2020-10-02 02:15:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|6
1601605200000|2020-10-02 02:20:00|565|564.4|564.9|564.3|565|564.4|564.7|564.1|8
1601605500000|2020-10-02 02:25:00|565|564.4|565.1|564.5|565.2|564.6|565|564.4|22
1601605800000|2020-10-02 02:30:00|565|564.4|565.2|564.6|565.2|564.6|565|564.4|28
1601606100000|2020-10-02 02:35:00|||||||||9
1601606400000|2020-10-02 02:40:00|||||||||9
1601606700000|2020-10-02 02:45:00|565|564.4|565|564.4|565|564.4|564.9|564.3|18
1601607000000|2020-10-02 02:50:00|564.9|564.3|565.2|564.6|565.2|564.6|564.8|564.2|24
1601607300000|2020-10-02 02:55:00|565.4|564.8|565.4|564.8|565.5|564.9|565.4|564.8|25
1601607600000|2020-10-02 03:00:00|565.5|564.9|565.4|564.8|565.5|564.9|565.3|564.7|23
1601607900000|2020-10-02 03:05:00|565.5|564.9|565.2|564.6|565.5|564.9|565.2|564.6|3
1601608200000|2020-10-02 03:10:00|565.3|564.7|565.4|564.8|565.5|564.9|565.2|564.6|76
1601608500000|2020-10-02 03:15:00|565.5|564.9|566.2|565.6|566.5|565.9|565.4|564.8|111
1601608800000|2020-10-02 03:20:00|566.4|565.8|566.5|565.9|566.5|565.9|566.2|565.6|32
1601609100000|2020-10-02 03:25:00|566.7|566.1|566.6|566|567|566.4|566.5|565.9|42
1601609400000|2020-10-02 03:30:00|566.7|566.1|567.2|566.6|567.6|567|566.7|566.1|83
1601609700000|2020-10-02 03:35:00|567.1|566.5|567.2|566.6|567.2|566.6|566.8|566.2|22
1601610000000|2020-10-02 03:40:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|2
1601610300000|2020-10-02 03:45:00|||||||||3
1601610600000|2020-10-02 03:50:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|6
1601610900000|2020-10-02 03:55:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|12
1601611200000|2020-10-02 04:00:00|567|566.4|567|566.4|567|566.4|567|566.4|10
1601611500000|2020-10-02 04:05:00|567.2|566.6|567.3|566.7|567.3|566.7|567.2|566.6|19
1601611800000|2020-10-02 04:10:00|567.4|566.8|567.7|567.1|567.7|567.1|567.4|566.8|13
1601612100000|2020-10-02 04:15:00|567.6|567|567.2|566.6|567.6|567|567.2|566.6|46
1601612400000|2020-10-02 04:20:00|567.3|566.7|567.2|566.6|567.3|566.7|567.2|566.6|3
1601612700000|2020-10-02 04:25:00|567.5|566.9|567.5|566.9|567.5|566.9|567.5|566.9|12
1601613000000|2020-10-02 04:30:00|567.4|566.8|567.2|566.6|567.4|566.8|567|566.4|17
1601613300000|2020-10-02 04:35:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|12
1601613600000|2020-10-02 04:40:00|567.1|566.5|567|566.4|567.1|566.5|567|566.4|20
1601613900000|2020-10-02 04:45:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|34
1601614200000|2020-10-02 04:50:00|566.4|565.8|566.4|565.8|566.7|566.1|566.4|565.8|64
1601614500000|2020-10-02 04:55:00|566.2|565.6|566.2|565.6|566.4|565.8|565.9|565.3|80
1601614800000|2020-10-02 05:00:00|566.1|565.5|565.8|565.2|566.2|565.6|565.7|565.1|60
1601615100000|2020-10-02 05:05:00|565.7|565.1|565|564.4|565.7|565.1|564.9|564.3|171
1601615400000|2020-10-02 05:10:00|565.2|564.6|565.5|564.9|565.6|565|565.1|564.5|44
1601615700000|2020-10-02 05:15:00|565.6|565|565.7|565.1|566|565.4|565.5|564.9|26
1601616000000|2020-10-02 05:20:00|565.5|564.9|565.7|565.1|565.7|565.1|565.5|564.9|15
1601616300000|2020-10-02 05:25:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|24
1601616600000|2020-10-02 05:30:00|565.3|564.7|564.5|563.9|565.3|564.7|564.4|563.8|87
1601616900000|2020-10-02 05:35:00|564.4|563.8|564.2|563.6|564.7|564.1|564.2|563.6|143
1601617200000|2020-10-02 05:40:00|563.9|563.3|565|564.4|565|564.4|563.7|563.1|277
1601617500000|2020-10-02 05:45:00|564.7|564.1|564.4|563.8|564.8|564.2|564.2|563.6|75
1601617800000|2020-10-02 05:50:00|564.2|563.6|563.7|563.1|564.2|563.6|563.7|563.1|106
1601618100000|2020-10-02 05:55:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.3|34
1601618400000|2020-10-02 06:00:00|563.7|563.1|563.4|562.8|563.7|563.1|563.2|562.6|107
1601618700000|2020-10-02 06:05:00|563.5|562.9|563.1|562.5|563.5|562.9|562.9|562.3|80
1601619000000|2020-10-02 06:10:00|563.2|562.6|563.2|562.6|563.5|562.9|563.2|562.6|17
1601619300000|2020-10-02 06:15:00|563.5|562.9|563.2|562.6|563.5|562.9|563.2|562.6|48
1601619600000|2020-10-02 06:20:00|563|562.4|563.7|563.1|563.7|563.1|563|562.4|40
1601619900000|2020-10-02 06:25:00|563.8|563.2|565|564.4|565|564.4|563.8|563.2|80
1601620200000|2020-10-02 06:30:00|564.9|564.3|564.6|564|565|564.4|564.5|563.9|22
1601620500000|2020-10-02 06:35:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|7
1601620800000|2020-10-02 06:40:00|564.6|564|564.7|564.1|564.9|564.3|564.5|563.9|35
1601621100000|2020-10-02 06:45:00|564.9|564.3|565.2|564.6|565.2|564.6|564.7|564.1|69
1601621400000|2020-10-02 06:50:00|565.3|564.7|566|565.4|566.2|565.6|565.2|564.6|126
1601621700000|2020-10-02 06:55:00|565.9|565.3|566.5|565.9|566.5|565.9|565.9|565.3|76
1601622000000|2020-10-02 07:00:00|566.7|566.1|567.2|566.6|567.7|567.1|566.7|566.1|339
1601622300000|2020-10-02 07:05:00|566.9|566.3|566.7|566.1|567|566.4|566.7|566.1|54
1601622600000|2020-10-02 07:10:00|566.9|566.3|567.2|566.6|567.2|566.6|566.9|566.3|44
1601622900000|2020-10-02 07:15:00|567|566.4|565.9|565.3|567.2|566.6|565.9|565.3|108
1601623200000|2020-10-02 07:20:00|566.2|565.6|566.2|565.6|566.4|565.8|565.9|565.3|31
1601623500000|2020-10-02 07:25:00|566|565.4|566.2|565.6|566.2|565.6|565.9|565.3|33
1601623800000|2020-10-02 07:30:00|566.3|565.7|566.4|565.8|566.4|565.8|566.2|565.6|9
1601624100000|2020-10-02 07:35:00|567.1|566.5|566.4|565.8|567.2|566.6|566.4|565.8|52
1601624400000|2020-10-02 07:40:00|566|565.4|565.9|565.3|566.2|565.6|565.7|565.1|62
1601624700000|2020-10-02 07:45:00|565.8|565.2|565.2|564.6|565.9|565.3|565.2|564.6|119
1601625000000|2020-10-02 07:50:00|565.1|564.5|564.7|564.1|565.1|564.5|564.2|563.6|139
1601625300000|2020-10-02 07:55:00|564.6|564|564.7|564.1|564.9|564.3|564.4|563.8|88
1601625600000|2020-10-02 08:00:00|564.9|564.3|566.2|565.6|566.2|565.6|564.6|564|220
1601625900000|2020-10-02 08:05:00|566.1|565.5|565.4|564.8|566.3|565.7|565.4|564.8|59
1601626200000|2020-10-02 08:10:00|565.5|564.9|565.8|565.2|565.9|565.3|565.4|564.8|43
1601626500000|2020-10-02 08:15:00|565.7|565.1|566.2|565.6|566.2|565.6|565.7|565.1|11
1601626800000|2020-10-02 08:20:00|566.1|565.5|566.7|566.1|566.7|566.1|566.1|565.5|53
1601627100000|2020-10-02 08:25:00|566.9|566.3|567.4|566.8|567.4|566.8|566.7|566.1|102
1601627400000|2020-10-02 08:30:00|567.6|567|567.7|567.1|567.7|567.1|567.4|566.8|32
1601627700000|2020-10-02 08:35:00|567.9|567.3|567.4|566.8|567.9|567.3|567.2|566.6|68
1601628000000|2020-10-02 08:40:00|567.3|566.7|566.9|566.3|567.4|566.8|566.9|566.3|23
1601628300000|2020-10-02 08:45:00|567|566.4|567.3|566.7|567.3|566.7|566.7|566.1|55
1601628600000|2020-10-02 08:50:00|567.2|566.6|567.8|567.2|567.9|567.3|567|566.4|62
1601628900000|2020-10-02 08:55:00|567.9|567.3|567.7|567.1|567.9|567.3|567.4|566.8|25
1601629200000|2020-10-02 09:00:00|567.8|567.2|568.4|567.8|568.4|567.8|567.7|567.1|59
1601629500000|2020-10-02 09:05:00|568.6|568|568.2|567.6|568.6|568|568.1|567.5|88
1601629800000|2020-10-02 09:10:00|568.1|567.5|566.9|566.3|568.2|567.6|566.6|566|167
1601630100000|2020-10-02 09:15:00|567|566.4|566.1|565.5|567|566.4|566|565.4|59
1601630400000|2020-10-02 09:20:00|566.2|565.6|565.8|565.2|566.2|565.6|565.8|565.2|36
1601630700000|2020-10-02 09:25:00|565.7|565.1|566.8|566.2|566.9|566.3|565.7|565.1|130
1601631000000|2020-10-02 09:30:00|566.7|566.1|567.4|566.8|567.7|567.1|566.7|566.1|47
1601631300000|2020-10-02 09:35:00|567.2|566.6|566.9|566.3|567.2|566.6|566.9|566.3|48
1601631600000|2020-10-02 09:40:00|566.2|565.6|566.2|565.6|566.2|565.6|566.1|565.5|119
1601631900000|2020-10-02 09:45:00|566.3|565.7|565.2|564.6|566.4|565.8|564.9|564.3|207
1601632200000|2020-10-02 09:50:00|565.4|564.8|566.2|565.6|566.2|565.6|565.4|564.8|37
1601632500000|2020-10-02 09:55:00|566.3|565.7|565.9|565.3|566.3|565.7|565.7|565.1|37
1601632800000|2020-10-02 10:00:00|565.8|565.2|565.7|565.1|566.3|565.7|565.7|565.1|48
1601633100000|2020-10-02 10:05:00|565.8|565.2|566.1|565.5|566.2|565.6|565.7|565.1|25
1601633400000|2020-10-02 10:10:00|566|565.4|566.4|565.8|566.4|565.8|566|565.4|34
1601633700000|2020-10-02 10:15:00|566.5|565.9|566.7|566.1|566.7|566.1|565.9|565.3|30
1601634000000|2020-10-02 10:20:00|566.5|565.9|566.3|565.7|566.7|566.1|566.2|565.6|44
1601634300000|2020-10-02 10:25:00|566.2|565.6|566.5|565.9|566.9|566.3|566.2|565.6|80
1601634600000|2020-10-02 10:30:00|566.4|565.8|566.4|565.8|566.7|566.1|566.4|565.8|5
1601634900000|2020-10-02 10:35:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|35
1601635200000|2020-10-02 10:40:00|567|566.4|567.2|566.6|567.2|566.6|567|566.4|41
1601635500000|2020-10-02 10:45:00|567|566.4|566.9|566.3|567.2|566.6|566.9|566.3|14
1601635800000|2020-10-02 10:50:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|21
1601636100000|2020-10-02 10:55:00|567|566.4|567.2|566.6|567.2|566.6|567|566.4|18
1601636400000|2020-10-02 11:00:00|567.1|566.5|567.2|566.6|567.4|566.8|567|566.4|32
1601636700000|2020-10-02 11:05:00|567|566.4|566.5|565.9|567|566.4|566.5|565.9|41
1601637000000|2020-10-02 11:10:00|566.4|565.8|566.5|565.9|566.5|565.9|566.4|565.8|48
1601637300000|2020-10-02 11:15:00|566.9|566.3|567.2|566.6|567.4|566.8|566.9|566.3|40
1601637600000|2020-10-02 11:20:00|567|566.4|566.7|566.1|567|566.4|566.7|566.1|33
1601637900000|2020-10-02 11:25:00|566.5|565.9|566.5|565.9|566.8|566.2|566.5|565.9|34
1601638200000|2020-10-02 11:30:00|566.2|565.6|566.3|565.7|566.3|565.7|566|565.4|27
1601638500000|2020-10-02 11:35:00|566.2|565.6|566|565.4|566.5|565.9|566|565.4|56
1601638800000|2020-10-02 11:40:00|566.2|565.6|566.7|566.1|566.7|566.1|566|565.4|61
1601639100000|2020-10-02 11:45:00|567|566.4|566.6|566|567|566.4|566.2|565.6|144
1601639400000|2020-10-02 11:50:00|566.7|566.1|566.7|566.1|566.9|566.3|566.5|565.9|10
1601639700000|2020-10-02 11:55:00|566.8|566.2|566.7|566.1|567|566.4|566.5|565.9|26
1601640000000|2020-10-02 12:00:00|566.6|566|566.2|565.6|566.7|566.1|566.2|565.6|50
1601640300000|2020-10-02 12:05:00|566|565.4|565.5|564.9|566|565.4|565.5|564.9|148
1601640600000|2020-10-02 12:10:00|565.6|565|565.7|565.1|565.7|565.1|565.5|564.9|55
1601640900000|2020-10-02 12:15:00|566|565.4|565.8|565.2|566|565.4|565.7|565.1|62
1601641200000|2020-10-02 12:20:00|566|565.4|565.6|565|566|565.4|565.2|564.6|91
1601641500000|2020-10-02 12:25:00|565.7|565.1|567|566.4|567.2|566.6|565.5|564.9|73
1601641800000|2020-10-02 12:30:00|566.7|566.1|566|565.4|567.2|566.6|566|565.4|138
1601642100000|2020-10-02 12:35:00|565.8|565.2|565|564.4|566|565.4|564.3|563.7|219
1601642400000|2020-10-02 12:40:00|565.2|564.6|565.7|565.1|566|565.4|565|564.4|134
1601645400000|2020-10-02 13:30:00|566.5|565.9|568.7|568.1|570.2|569.6|566|565.4|1890
1601645700000|2020-10-02 13:35:00|568.8|568.2|567.7|567.1|569.2|568.6|567.7|567.1|678
1601646000000|2020-10-02 13:40:00|567.5|566.9|568.4|567.8|569.4|568.8|567.5|566.9|850
1601646300000|2020-10-02 13:45:00|568.2|567.6|569.7|569.1|569.7|569.1|567.6|567|451
1601646600000|2020-10-02 13:50:00|569.5|568.9|569.9|569.3|569.9|569.3|568.4|567.8|371
1601646900000|2020-10-02 13:55:00|570|569.4|571.4|570.8|571.4|570.8|569.7|569.1|963
1601647200000|2020-10-02 14:00:00|571.2|570.6|571.9|571.3|571.9|571.3|570.1|569.5|1612
1601647500000|2020-10-02 14:05:00|572.1|571.5|574.3|573.7|574.3|573.7|571.9|571.3|1732
1601647800000|2020-10-02 14:10:00|574.1|573.5|574.1|573.5|575.8|575.2|573.8|573.2|793
1601648100000|2020-10-02 14:15:00|574.3|573.7|574.6|574|574.6|574|573.1|572.5|741
1601648400000|2020-10-02 14:20:00|574.4|573.8|574.1|573.5|575|574.4|573.9|573.3|380
1601648700000|2020-10-02 14:25:00|574.4|573.8|573.1|572.5|574.4|573.8|572.6|572|516
1601649000000|2020-10-02 14:30:00|573|572.4|572.4|571.8|573.1|572.5|571.9|571.3|468
1601649300000|2020-10-02 14:35:00|572.6|572|572.1|571.5|573.6|573|572.1|571.5|468
1601649600000|2020-10-02 14:40:00|572.4|571.8|574|573.4|574.1|573.5|572.1|571.5|578
1601649900000|2020-10-02 14:45:00|573.9|573.3|574.1|573.5|574.1|573.5|573.3|572.7|532
1601650200000|2020-10-02 14:50:00|573.9|573.3|576.1|575.5|576.1|575.5|573.6|573|696
1601650500000|2020-10-02 14:55:00|575.9|575.3|575.3|574.7|576.1|575.5|574.6|574|452
1601650800000|2020-10-02 15:00:00|575.6|575|576.1|575.5|576.3|575.7|574.8|574.2|492
1601651100000|2020-10-02 15:05:00|576.2|575.6|576.6|576|577.3|576.7|576.2|575.6|476
1601651400000|2020-10-02 15:10:00|576.5|575.9|577.1|576.5|577.3|576.7|576.1|575.5|346
1601651700000|2020-10-02 15:15:00|576.8|576.2|576.1|575.5|577.1|576.5|575.9|575.3|416
1601652000000|2020-10-02 15:20:00|575.8|575.2|576.4|575.8|576.6|576|575.8|575.2|314
1601652300000|2020-10-02 15:25:00|576.5|575.9|576.8|576.2|577.3|576.7|576.1|575.5|414
1601652600000|2020-10-02 15:30:00|576.6|576|577.6|577|577.9|577.3|576.3|575.7|583
1601652900000|2020-10-02 15:35:00|577.5|576.9|577.6|577|578|577.4|577.4|576.8|389
1601653200000|2020-10-02 15:40:00|577.5|576.9|576.3|575.7|577.6|577|576.1|575.5|521
1601653500000|2020-10-02 15:45:00|576.1|575.5|576.3|575.7|576.4|575.8|576.1|575.5|317
1601653800000|2020-10-02 15:50:00|576.1|575.5|577.1|576.5|577.3|576.7|576.1|575.5|492
1601654100000|2020-10-02 15:55:00|576.9|576.3|576.8|576.2|577.8|577.2|576.6|576|508
1601654400000|2020-10-02 16:00:00|576.6|576|573.4|572.8|576.8|576.2|573.4|572.8|988
1601654700000|2020-10-02 16:05:00|573.6|573|574.4|573.8|574.4|573.8|573.6|573|377
1601655000000|2020-10-02 16:10:00|574.6|574|575.1|574.5|575.6|575|574.6|574|497
1601655300000|2020-10-02 16:15:00|575.2|574.6|575.4|574.8|575.4|574.8|574.9|574.3|522
1601655600000|2020-10-02 16:20:00|575.8|575.2|575.1|574.5|575.9|575.3|575.1|574.5|284
1601655900000|2020-10-02 16:25:00|575.2|574.6|574.7|574.1|575.6|575|574.4|573.8|228
1601656200000|2020-10-02 16:30:00|574.9|574.3|575.2|574.6|575.5|574.9|574.9|574.3|203
1601656500000|2020-10-02 16:35:00|575.1|574.5|574.7|574.1|575.2|574.6|574.7|574.1|194
1601656800000|2020-10-02 16:40:00|574.8|574.2|574.2|573.6|575.2|574.6|573.9|573.3|189
1601657100000|2020-10-02 16:45:00|574.1|573.5|575|574.4|575.2|574.6|573.9|573.3|231
1601657400000|2020-10-02 16:50:00|575.2|574.6|575.4|574.8|575.7|575.1|574.7|574.1|143
1601657700000|2020-10-02 16:55:00|575.3|574.7|575.2|574.6|575.3|574.7|574.7|574.1|177
1601658000000|2020-10-02 17:00:00|575.4|574.8|574.7|574.1|575.4|574.8|574.6|574|289
1601658300000|2020-10-02 17:05:00|574.9|574.3|574.4|573.8|574.9|574.3|574.1|573.5|229
1601658600000|2020-10-02 17:10:00|574.7|574.1|575.4|574.8|575.4|574.8|574.4|573.8|155
1601658900000|2020-10-02 17:15:00|575.2|574.6|575.2|574.6|575.2|574.6|574.7|574.1|135
1601659200000|2020-10-02 17:20:00|575.1|574.5|574.7|574.1|575.2|574.6|574.4|573.8|184
1601659500000|2020-10-02 17:25:00|574.9|574.3|574.4|573.8|574.9|574.3|574.4|573.8|68
1601659800000|2020-10-02 17:30:00|574.5|573.9|574.3|573.7|574.7|574.1|574.2|573.6|157
1601660100000|2020-10-02 17:35:00|574.4|573.8|574.2|573.6|574.4|573.8|573.9|573.3|129
1601660400000|2020-10-02 17:40:00|574.1|573.5|574.2|573.6|574.4|573.8|573.9|573.3|231
1601660700000|2020-10-02 17:45:00|574.4|573.8|574.6|574|574.7|574.1|574.2|573.6|138
1601661000000|2020-10-02 17:50:00|574.7|574.1|574.9|574.3|574.9|574.3|573.7|573.1|294
1601661300000|2020-10-02 17:55:00|575.2|574.6|574.9|574.3|575.4|574.8|574.9|574.3|226
1601661600000|2020-10-02 18:00:00|575.1|574.5|575.2|574.6|575.2|574.6|574.9|574.3|177
1601661900000|2020-10-02 18:05:00|574.9|574.3|574.4|573.8|575.2|574.6|574.4|573.8|289
1601662200000|2020-10-02 18:10:00|574.2|573.6|575.2|574.6|575.4|574.8|573.7|573.1|2111
1601662500000|2020-10-02 18:15:00|575.4|574.8|574.8|574.2|575.4|574.8|574.4|573.8|551
1601856000000|2020-10-05 00:00:00|575.9|575.3|575.6|575|577.2|576.6|574.8|574.2|486
1601856300000|2020-10-05 00:05:00|575.5|574.9|575.9|575.3|576|575.4|574.8|574.2|140
1601856600000|2020-10-05 00:10:00|576.1|575.5|576.4|575.8|576.7|576.1|575.7|575.1|125
1601856900000|2020-10-05 00:15:00|576.6|576|576.6|576|576.8|576.2|576.2|575.6|76
1601857200000|2020-10-05 00:20:00|576.5|575.9|576.1|575.5|576.6|576|575.9|575.3|79
1601857500000|2020-10-05 00:25:00|576|575.4|576.1|575.5|576.1|575.5|575.8|575.2|28
1601857800000|2020-10-05 00:30:00|575.8|575.2|575.9|575.3|576.1|575.5|575.8|575.2|101
1601858100000|2020-10-05 00:35:00|576|575.4|576.1|575.5|576.3|575.7|576|575.4|28
1601858400000|2020-10-05 00:40:00|576.2|575.6|576.1|575.5|576.2|575.6|575.8|575.2|60
1601858700000|2020-10-05 00:45:00|575.8|575.2|575.2|574.6|575.9|575.3|575.2|574.6|59
1601859000000|2020-10-05 00:50:00|575.3|574.7|575.3|574.7|575.3|574.7|575.1|574.5|6
1601859300000|2020-10-05 00:55:00|575.2|574.6|575.3|574.7|575.6|575|575.2|574.6|17
1601859600000|2020-10-05 01:00:00|575.6|575|575.6|575|575.8|575.2|575.2|574.6|30
1601859900000|2020-10-05 01:05:00|575.3|574.7|575.8|575.2|575.8|575.2|575.3|574.7|7
1601860200000|2020-10-05 01:10:00|575.6|575|576.1|575.5|576.1|575.5|575.6|575|117
1601860500000|2020-10-05 01:15:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|17
1601860800000|2020-10-05 01:20:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|5
1601861100000|2020-10-05 01:25:00|576.2|575.6|576.1|575.5|576.3|575.7|576.1|575.5|9
1601861400000|2020-10-05 01:30:00|575.9|575.3|575.9|575.3|575.9|575.3|575.9|575.3|6
1601861700000|2020-10-05 01:35:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|10
1601862000000|2020-10-05 01:40:00|575.7|575.1|576|575.4|576.3|575.7|575.7|575.1|71
1601862300000|2020-10-05 01:45:00|576.2|575.6|576|575.4|576.3|575.7|576|575.4|11
1601862600000|2020-10-05 01:50:00|576.2|575.6|576.3|575.7|576.5|575.9|576.2|575.6|22
1601862900000|2020-10-05 01:55:00|576.4|575.8|577|576.4|577|576.4|576.4|575.8|18
1601863200000|2020-10-05 02:00:00|576.8|576.2|577.5|576.9|577.5|576.9|576.8|576.2|54
1601863500000|2020-10-05 02:05:00|577.6|577|577.3|576.7|577.6|577|577.3|576.7|23
1601863800000|2020-10-05 02:10:00|577.1|576.5|576.9|576.3|577.3|576.7|576.8|576.2|58
1601864100000|2020-10-05 02:15:00|576.8|576.2|576.5|575.9|576.8|576.2|576.5|575.9|16
1601864400000|2020-10-05 02:20:00|||||||||3
1601864700000|2020-10-05 02:25:00|||||||||4
1601865000000|2020-10-05 02:30:00|||||||||6
1601865300000|2020-10-05 02:35:00|576.6|576|576.5|575.9|576.6|576|576.5|575.9|7
1601865600000|2020-10-05 02:40:00|576.6|576|576.6|576|576.8|576.2|576.6|576|4
1601865900000|2020-10-05 02:45:00|576.5|575.9|577|576.4|577|576.4|576.5|575.9|9
1601866200000|2020-10-05 02:50:00|576.9|576.3|576.8|576.2|577|576.4|576.8|576.2|30
1601866500000|2020-10-05 02:55:00|||||||||1
1601866800000|2020-10-05 03:00:00|||||||||2
1601867100000|2020-10-05 03:05:00|577|576.4|576.9|576.3|577|576.4|576.8|576.2|7
1601867400000|2020-10-05 03:10:00|577|576.4|576.8|576.2|577|576.4|576.8|576.2|3
1601867700000|2020-10-05 03:15:00|||||||||2
1601868000000|2020-10-05 03:20:00|||||||||4
1601868300000|2020-10-05 03:25:00|||||||||2
1601868600000|2020-10-05 03:30:00|||||||||14
1601868900000|2020-10-05 03:35:00|577|576.4|577|576.4|577|576.4|577|576.4|22
1601869200000|2020-10-05 03:40:00|576.8|576.2|577.3|576.7|577.3|576.7|576.8|576.2|12
1601869500000|2020-10-05 03:45:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|8
1601869800000|2020-10-05 03:50:00|577.7|577.1|577.5|576.9|577.7|577.1|577.5|576.9|24
1601870100000|2020-10-05 03:55:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|10
1601870400000|2020-10-05 04:00:00|577.6|577|577.6|577|577.6|577|577.5|576.9|11
1601870700000|2020-10-05 04:05:00|577.5|576.9|577.8|577.2|577.8|577.2|577.5|576.9|17
1601871000000|2020-10-05 04:10:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|6
1601871300000|2020-10-05 04:15:00|||||||||2
1601871600000|2020-10-05 04:20:00|577.4|576.8|577.5|576.9|577.5|576.9|577.4|576.8|9
1601871900000|2020-10-05 04:25:00|577.4|576.8|577.3|576.7|577.4|576.8|577.3|576.7|5
1601872200000|2020-10-05 04:30:00|577.4|576.8|577.4|576.8|577.6|577|577.3|576.7|24
1601872500000|2020-10-05 04:35:00|577.5|576.9|577.8|577.2|577.8|577.2|577.4|576.7|85
1601872800000|2020-10-05 04:40:00|577.7|577.1|577.8|577.2|577.8|577.2|577.7|577.1|13
1601873100000|2020-10-05 04:45:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|21
1601873400000|2020-10-05 04:50:00|577.6|577|577.6|577|577.6|577|577.6|577|2
1601873700000|2020-10-05 04:55:00|||||||||1
1601874000000|2020-10-05 05:00:00|||||||||8
1601874300000|2020-10-05 05:05:00|577.3|576.7|577.6|577|577.6|577|577.3|576.7|35
1601874600000|2020-10-05 05:10:00|577.4|576.8|577.5|576.9|577.5|576.9|577.3|576.7|17
1601874900000|2020-10-05 05:15:00|577.6|577|577.6|577|577.6|577|577.3|576.7|22
1601875200000|2020-10-05 05:20:00|||||||||10
1601875500000|2020-10-05 05:25:00|577.5|576.9|577.6|577|577.6|577|577.1|576.5|63
1601875800000|2020-10-05 05:30:00|577.4|576.8|577.4|576.8|577.6|577|577.3|576.7|18
1601876100000|2020-10-05 05:35:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|11
1601876400000|2020-10-05 05:40:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|25
1601876700000|2020-10-05 05:45:00|577.3|576.7|578.3|577.7|578.3|577.7|577.3|576.7|58
1601877000000|2020-10-05 05:50:00|578.2|577.6|578.1|577.5|578.2|577.6|577.8|577.2|19
1601877300000|2020-10-05 05:55:00|578|577.4|578.1|577.5|578.1|577.5|577.8|577.2|12
1601877600000|2020-10-05 06:00:00|577.9|577.3|577.8|577.2|577.9|577.3|577.4|576.8|67
1601877900000|2020-10-05 06:05:00|577.9|577.3|578.1|577.5|578.1|577.5|577.9|577.3|27
1601878200000|2020-10-05 06:10:00|578.3|577.7|578.3|577.7|578.3|577.7|578.2|577.6|15
1601878500000|2020-10-05 06:15:00|578.2|577.6|579.4|578.8|579.8|579.2|578.2|577.6|355
1601878800000|2020-10-05 06:20:00|579.3|578.7|579.1|578.5|579.3|578.7|578.8|578.2|24
1601879100000|2020-10-05 06:25:00|578.8|578.2|578.8|578.2|578.9|578.3|578.8|578.2|13
1601879400000|2020-10-05 06:30:00|579|578.4|579.1|578.5|579.2|578.6|579|578.4|45
1601879700000|2020-10-05 06:35:00|579|578.4|579.1|578.5|579.2|578.6|579|578.4|11
1601880000000|2020-10-05 06:40:00|579.2|578.6|579.8|579.2|580|579.4|579.1|578.5|30
1601880300000|2020-10-05 06:45:00|579.9|579.3|579.8|579.2|579.9|579.3|579.8|579.2|17
1601880600000|2020-10-05 06:50:00|579.9|579.3|579.7|579.1|580|579.4|579.7|579.1|23
1601880900000|2020-10-05 06:55:00|579.8|579.2|579.8|579.2|579.8|579.2|579.7|579.1|10
1601881200000|2020-10-05 07:00:00|579.6|579|579.3|578.7|579.6|579|579.3|578.7|68
1601881500000|2020-10-05 07:05:00|579.2|578.6|579.6|579|579.6|579|579|578.4|46
1601881800000|2020-10-05 07:10:00|579.4|578.8|579.1|578.5|579.4|578.8|578.8|578.2|85
1601882100000|2020-10-05 07:15:00|579.2|578.6|579.3|578.7|579.4|578.8|579.2|578.6|98
1601882400000|2020-10-05 07:20:00|579.6|579|579.8|579.2|579.8|579.2|579.4|578.8|85
1601882700000|2020-10-05 07:25:00|579.6|579|579.8|579.2|579.8|579.2|579.6|579|28
1601883000000|2020-10-05 07:30:00|579.9|579.3|581|580.4|581.1|580.5|579.8|579.2|435
1601883300000|2020-10-05 07:35:00|581.2|580.6|582.2|581.6|582.2|581.6|581|580.4|246
1601883600000|2020-10-05 07:40:00|582.1|581.5|582.5|581.9|583|582.4|582|581.4|197
1601883900000|2020-10-05 07:45:00|582.3|581.7|583.5|582.9|584|583.4|582.3|581.7|440
1601884200000|2020-10-05 07:50:00|583.6|583|583.5|582.9|584.2|583.6|583.3|582.7|323
1601884500000|2020-10-05 07:55:00|584|583.4|583.2|582.6|584.2|583.6|582.3|581.7|300
1601884800000|2020-10-05 08:00:00|583.1|582.5|583.8|583.2|584.5|583.9|583|582.4|286
1601885100000|2020-10-05 08:05:00|583.9|583.3|584|583.4|584.5|583.9|582.7|582.1|250
1601885400000|2020-10-05 08:10:00|583.8|583.2|583.8|583.2|584.6|584|583.7|583.1|160
1601885700000|2020-10-05 08:15:00|583.7|583.1|584.1|583.5|584.1|583.5|583.7|583.1|19
1601886000000|2020-10-05 08:20:00|584.3|583.7|585.1|584.5|585.1|584.5|584.1|583.5|143
1601886300000|2020-10-05 08:25:00|585.2|584.6|584.8|584.2|585.3|584.7|584.3|583.7|106
1601886600000|2020-10-05 08:30:00|584.6|584|584.8|584.2|584.8|584.2|584.3|583.7|81
1601886900000|2020-10-05 08:35:00|585|584.4|586.5|585.9|586.5|585.9|585|584.4|405
1601887200000|2020-10-05 08:40:00|587|586.4|587.9|587.3|589.1|588.5|587|586.4|643
1601887500000|2020-10-05 08:45:00|588.1|587.5|587|586.4|588.1|587.5|586.9|586.3|561
1601887800000|2020-10-05 08:50:00|587.2|586.6|587.7|587.1|587.7|587.1|586.9|586.3|269
1601888100000|2020-10-05 08:55:00|587.6|587|588.4|587.8|588.6|588|587.6|587|137
1601888400000|2020-10-05 09:00:00|588.5|587.9|587.9|587.3|588.6|588|587.7|587.1|127
1601888700000|2020-10-05 09:05:00|587.7|587.1|587.1|586.5|587.7|587.1|586.7|586.1|142
1601889000000|2020-10-05 09:10:00|586.9|586.3|585.7|585.1|587.1|586.5|584.9|584.3|334
1601889300000|2020-10-05 09:15:00|585.8|585.2|584.7|584.1|585.9|585.3|584.5|583.9|145
1601889600000|2020-10-05 09:20:00|585|584.4|583.4|582.8|585|584.4|583|582.4|187
1601889900000|2020-10-05 09:25:00|583.2|582.6|583.7|583.1|583.9|583.3|583.1|582.5|74
1601890200000|2020-10-05 09:30:00|583.6|583|582.5|581.9|583.9|583.3|582.4|581.8|141
1601890500000|2020-10-05 09:35:00|582.6|582|583.2|582.6|583.9|583.3|582|581.4|289
1601890800000|2020-10-05 09:40:00|583.3|582.7|583.7|583.1|584.2|583.6|583.3|582.7|110
1601891100000|2020-10-05 09:45:00|583.9|583.3|583.5|582.9|583.9|583.3|583.1|582.5|35
1601891400000|2020-10-05 09:50:00|583.4|582.8|583.9|583.3|584|583.4|583.4|582.8|18
1601891700000|2020-10-05 09:55:00|584|583.4|583.7|583.1|584.1|583.5|583.4|582.8|42
1601892000000|2020-10-05 10:00:00|583.8|583.2|582.7|582.1|584|583.4|582.7|582.1|35
1601892300000|2020-10-05 10:05:00|582.5|581.9|582.2|581.6|582.5|581.9|582|581.4|71
1601892600000|2020-10-05 10:10:00|582.3|581.7|582.7|582.1|582.9|582.3|582.2|581.6|53
1601892900000|2020-10-05 10:15:00|582.8|582.2|582.9|582.3|583|582.4|582.1|581.5|34
1601893200000|2020-10-05 10:20:00|583|582.4|583.7|583.1|583.7|583.1|583|582.4|28
1601893500000|2020-10-05 10:25:00|583.8|583.2|584.1|583.5|584.1|583.5|583.4|582.8|65
1601893800000|2020-10-05 10:30:00|584|583.4|584.1|583.5|584.4|583.8|583.9|583.3|93
1601894100000|2020-10-05 10:35:00|584.2|583.6|583.9|583.3|584.2|583.6|583.8|583.2|23
1601894400000|2020-10-05 10:40:00|583.7|583.1|583.4|582.8|583.8|583.2|583.1|582.5|29
1601894700000|2020-10-05 10:45:00|583.5|582.9|583.4|582.8|583.7|583.1|583.3|582.7|28
1601895000000|2020-10-05 10:50:00|583.2|582.6|583.2|582.6|583.5|582.9|583|582.4|48
1601895300000|2020-10-05 10:55:00|582.9|582.3|583.2|582.6|583.2|582.6|582.4|581.8|74
1601895600000|2020-10-05 11:00:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|41
1601895900000|2020-10-05 11:05:00|583.5|582.9|583.9|583.3|584|583.4|583.4|582.8|55
1601896200000|2020-10-05 11:10:00|584|583.4|584.2|583.6|584.2|583.6|583.9|583.3|41
1601896500000|2020-10-05 11:15:00|584.3|583.7|584|583.4|584.4|583.8|583.9|583.3|24
1601896800000|2020-10-05 11:20:00|583.9|583.3|583.9|583.3|584.2|583.6|583.7|583.1|49
1601897100000|2020-10-05 11:25:00|583.8|583.2|583.7|583.1|583.9|583.3|583.7|583.1|25
1601897400000|2020-10-05 11:30:00|583.6|583|584.1|583.5|584.2|583.6|583.5|582.9|77
1601897700000|2020-10-05 11:35:00|584.2|583.6|584.2|583.6|584.2|583.6|584|583.4|38
1601898000000|2020-10-05 11:40:00|584.5|583.9|584.8|584.2|585.2|584.6|584.4|583.8|116
1601898300000|2020-10-05 11:45:00|584.9|584.3|585.6|585|585.6|585|584.5|583.9|156
1601898600000|2020-10-05 11:50:00|585.5|584.9|585.2|584.6|586|585.4|585.2|584.6|137
1601898900000|2020-10-05 11:55:00|585.3|584.7|585.5|584.9|585.7|585.1|585|584.4|97
1601899200000|2020-10-05 12:00:00|585.4|584.8|585.8|585.2|586|585.4|585.4|584.8|93
1601899500000|2020-10-05 12:05:00|585.9|585.3|586.2|585.6|586.2|585.6|585.5|584.9|272
1601899800000|2020-10-05 12:10:00|586|585.4|586.4|585.8|586.5|585.9|585.7|585.1|81
1601900100000|2020-10-05 12:15:00|586.5|585.9|586.5|585.9|586.7|586.1|586.2|585.6|169
1601900400000|2020-10-05 12:20:00|586.4|585.8|586.4|585.8|586.6|586|586.2|585.6|89
1601900700000|2020-10-05 12:25:00|586.5|585.9|585.8|585.2|586.5|585.9|585.7|585.1|161
1601901000000|2020-10-05 12:30:00|585.7|585.1|585.5|584.9|586|585.4|585.2|584.6|168
1601901300000|2020-10-05 12:35:00|585.4|584.8|585.2|584.6|585.9|585.3|585|584.4|125
1601901600000|2020-10-05 12:40:00|585|584.4|582.7|582.1|585.2|584.6|582.5|581.9|526
1601904600000|2020-10-05 13:30:00|584|583.4|584.5|583.9|585.9|585.3|583.8|583.2|2621
1601904900000|2020-10-05 13:35:00|584.6|584|584.6|584|585.9|585.3|584.4|583.8|848
1601905200000|2020-10-05 13:40:00|584.5|583.9|583.2|582.6|585.4|584.8|582.7|582.1|991
1601905500000|2020-10-05 13:45:00|583.1|582.5|583.7|583.1|584.8|584.2|582.8|582.2|627
1601905800000|2020-10-05 13:50:00|583.8|583.2|585.2|584.6|585.7|585.1|583.7|583.1|394
1601906100000|2020-10-05 13:55:00|585.3|584.7|581.9|581.3|585.7|585.1|581.9|581.3|717
1601906400000|2020-10-05 14:00:00|582|581.4|581|580.4|582.2|581.6|580.5|579.9|1466
1601906700000|2020-10-05 14:05:00|580.9|580.3|580.8|580.2|581.5|580.9|580.5|579.9|343
1601907000000|2020-10-05 14:10:00|581|580.4|580.3|579.7|581.5|580.9|580|579.4|463
1601907300000|2020-10-05 14:15:00|580.5|579.9|581.8|581.2|582.2|581.6|580.5|579.9|511
1601907600000|2020-10-05 14:20:00|582|581.4|582.6|582|583|582.4|581.9|581.3|327
1601907900000|2020-10-05 14:25:00|582.7|582.1|584.5|583.9|585|584.4|582.7|582.1|622
1601908200000|2020-10-05 14:30:00|584.7|584.1|584|583.4|584.7|584.1|583.2|582.6|375
1601908500000|2020-10-05 14:35:00|584.2|583.6|584.9|584.3|585.2|584.6|584.2|583.6|371
1601908800000|2020-10-05 14:40:00|585|584.4|585|584.4|585.5|584.9|584.5|583.9|273
1601909100000|2020-10-05 14:45:00|585.1|584.5|585.8|585.2|585.9|585.3|584.7|584.1|414
1601909400000|2020-10-05 14:50:00|585.9|585.3|586.7|586.1|586.9|586.3|585.9|585.3|436
1601909700000|2020-10-05 14:55:00|586.5|585.9|585.2|584.6|586.5|585.9|585.2|584.6|457
1601910000000|2020-10-05 15:00:00|585.5|584.9|585.7|585.1|586.2|585.6|585|584.4|388
1601910300000|2020-10-05 15:05:00|585.9|585.3|586.5|585.9|586.5|585.9|585.5|584.9|677
1601910600000|2020-10-05 15:10:00|586.3|585.7|586.9|586.3|587|586.4|586.2|585.6|538
1601910900000|2020-10-05 15:15:00|587|586.4|586.5|585.9|587.3|586.7|586.5|585.9|298
1601911200000|2020-10-05 15:20:00|586.8|586.2|587.4|586.8|587.5|586.9|586.7|586.1|534
1601911500000|2020-10-05 15:25:00|587.3|586.7|587.8|587.2|588.1|587.5|587|586.4|354
1601911800000|2020-10-05 15:30:00|587.6|587|587|586.4|588|587.4|587|586.4|489
1601912100000|2020-10-05 15:35:00|586.8|586.2|586|585.4|587|586.4|585.8|585.2|364
1601912400000|2020-10-05 15:40:00|586.1|585.5|585.1|584.5|586.1|585.5|584.8|584.2|331
1601912700000|2020-10-05 15:45:00|585.2|584.6|584.8|584.2|585.8|585.2|584.5|583.9|427
1601913000000|2020-10-05 15:50:00|584.9|584.3|584.6|584|584.9|584.3|584.3|583.7|223
1601913300000|2020-10-05 15:55:00|584.5|583.9|583.8|583.2|585.1|584.5|583.2|582.6|566
1601913600000|2020-10-05 16:00:00|583.6|583|583.1|582.5|583.6|583|582.8|582.2|489
1601913900000|2020-10-05 16:05:00|582.8|582.2|582.9|582.3|583|582.4|582.1|581.5|745
1601914200000|2020-10-05 16:10:00|582.8|582.2|584.1|583.5|584.5|583.9|582.8|582.2|393
1601914500000|2020-10-05 16:15:00|584.2|583.6|583.5|582.9|584.3|583.7|583.1|582.5|187
1601914800000|2020-10-05 16:20:00|583.4|582.8|582.6|582|583.5|582.9|582.6|582|110
1601915100000|2020-10-05 16:25:00|583|582.4|582.9|582.3|583.1|582.5|581.8|581.2|721
1601915400000|2020-10-05 16:30:00|583|582.4|582.7|582.1|583|582.4|582.6|582|161
1601915700000|2020-10-05 16:35:00|582.6|582|583.5|582.9|584|583.4|582.6|582|224
1601916000000|2020-10-05 16:40:00|583.6|583|583.4|582.8|583.7|583.1|583.3|582.7|76
1601916300000|2020-10-05 16:45:00|583.6|583|583.4|582.8|583.6|583|583.3|582.7|149
1601916600000|2020-10-05 16:50:00|583.5|582.9|583.6|583|583.6|583|583.1|582.5|168
1601916900000|2020-10-05 16:55:00|583.4|582.8|583.4|582.8|583.6|583|583.1|582.5|149
1601917200000|2020-10-05 17:00:00|583.3|582.7|582.4|581.8|583.4|582.8|582.1|581.5|244
1601917500000|2020-10-05 17:05:00|582.2|581.6|583.4|582.8|583.4|582.8|582.1|581.5|225
1601917800000|2020-10-05 17:10:00|583.3|582.7|583.6|583|583.9|583.3|583.3|582.7|132
1601918100000|2020-10-05 17:15:00|583.8|583.2|583.3|582.7|583.8|583.2|583.1|582.5|151
1601918400000|2020-10-05 17:20:00|583.4|582.8|582.8|582.2|583.6|583|582.4|581.8|200
1601918700000|2020-10-05 17:25:00|583|582.4|583.6|583|583.6|583|582.9|582.3|125
1601919000000|2020-10-05 17:30:00|583.8|583.2|584.3|583.7|584.3|583.7|583.8|583.2|123
1601919300000|2020-10-05 17:35:00|584.1|583.5|584.1|583.5|584.1|583.5|583.7|583.1|83
1601919600000|2020-10-05 17:40:00|584|583.4|585.1|584.5|585.3|584.7|583.9|583.3|476
1601919900000|2020-10-05 17:45:00|585|584.4|585.6|585|585.8|585.2|584.2|583.6|282
1601920200000|2020-10-05 17:50:00|585.7|585.1|584.8|584.2|585.8|585.2|584.6|584|441
1601920500000|2020-10-05 17:55:00|584.7|584.1|585.4|584.8|585.5|584.9|584.6|584|240
1601920800000|2020-10-05 18:00:00|585.5|584.9|585.3|584.7|585.5|584.9|584.3|583.7|332
1601921100000|2020-10-05 18:05:00|585.2|584.6|586.1|585.5|586.1|585.5|584.8|584.2|693
1601921400000|2020-10-05 18:10:00|585.9|585.3|586.2|585.6|586.4|585.8|585.5|584.9|1562
1601921700000|2020-10-05 18:15:00|586.3|585.7|586.5|585.5|586.8|586.2|585.8|585.2|813
1601942400000|2020-10-06 00:00:00|585.8|585.2|585.2|584.6|586.1|585.5|585.1|584.5|308
1601942700000|2020-10-06 00:05:00|585.1|584.5|584.7|584.1|585.1|584.5|584.4|583.8|115
1601943000000|2020-10-06 00:10:00|584.6|584|582.1|581.5|584.8|584.2|581.9|581.3|322
1601943300000|2020-10-06 00:15:00|582.4|581.8|582.4|581.8|582.6|582|581.9|581.3|209
1601943600000|2020-10-06 00:20:00|582.5|581.9|582.9|582.3|582.9|582.3|582.4|581.8|42
1601943900000|2020-10-06 00:25:00|582.8|582.2|582.9|582.3|583.1|582.5|582.6|582|31
1601944200000|2020-10-06 00:30:00|583.1|582.5|583.1|582.5|583.1|582.5|582.9|582.3|10
1601944500000|2020-10-06 00:35:00|582.9|582.3|582.7|582.1|583.1|582.5|582.6|582|42
1601944800000|2020-10-06 00:40:00|582.6|582|582.8|582.2|583|582.4|582.6|582|28
1601945100000|2020-10-06 00:45:00|582.9|582.3|582.9|582.3|583.1|582.5|582.8|582.2|32
1601945400000|2020-10-06 00:50:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|12
1601945700000|2020-10-06 00:55:00|583.3|582.7|583.6|583|583.7|583.1|583.2|582.6|44
1601946000000|2020-10-06 01:00:00|583.5|582.9|583.5|582.9|583.7|583.1|583.3|582.7|39
1601946300000|2020-10-06 01:05:00|583.6|583|583.4|582.8|583.9|583.3|583.4|582.8|42
1601946600000|2020-10-06 01:10:00|583.5|582.9|583.3|582.7|583.8|583.2|583.3|582.7|34
1601946900000|2020-10-06 01:15:00|583.4|582.8|582.6|582|583.4|582.8|582.6|582|26
1601947200000|2020-10-06 01:20:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|14
1601947500000|2020-10-06 01:25:00|583.1|582.5|582.9|582.3|583.1|582.5|582.8|582.2|20
1601947800000|2020-10-06 01:30:00|583|582.4|583.1|582.5|583.1|582.5|582.8|582.2|19
1601948100000|2020-10-06 01:35:00|583|582.4|582.8|582.2|583.1|582.5|582.6|582|41
1601948400000|2020-10-06 01:40:00|582.9|582.3|583.1|582.5|583.1|582.5|582.8|582.2|18
1601948700000|2020-10-06 01:45:00|583.4|582.8|583.5|582.9|583.6|583|583.3|582.7|24
1601949000000|2020-10-06 01:50:00|583.6|583|583.3|582.7|583.6|583|583.1|582.5|13
1601949300000|2020-10-06 01:55:00|583.1|582.5|583.3|582.7|583.4|582.8|583.1|582.5|22
1601949600000|2020-10-06 02:00:00|583.2|582.6|583.4|582.8|583.4|582.8|583.1|582.5|20
1601949900000|2020-10-06 02:05:00|583.3|582.7|583.5|582.9|583.6|583|583.3|582.7|14
1601950200000|2020-10-06 02:10:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|1
1601950500000|2020-10-06 02:15:00|583.2|582.6|583.4|582.8|583.4|582.8|583.1|582.5|9
1601950800000|2020-10-06 02:20:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|2
1601951100000|2020-10-06 02:25:00|583.6|583|583.6|583|583.6|583|583.4|582.8|19
1601951400000|2020-10-06 02:30:00|583.4|582.8|583.4|582.8|583.4|582.8|583.4|582.8|21
1601951700000|2020-10-06 02:35:00|583.3|582.7|582.9|582.3|583.3|582.7|582.9|582.3|36
1601952000000|2020-10-06 02:40:00|583|582.4|582.6|582|583|582.4|582.3|581.7|106
1601952300000|2020-10-06 02:45:00|582.5|581.9|582.6|582|582.6|582|582.3|581.7|21
1601952600000|2020-10-06 02:50:00|||||||||4
1601952900000|2020-10-06 02:55:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|4
1601953200000|2020-10-06 03:00:00|582.5|581.9|582.6|582|582.6|582|582.4|581.8|3
1601953500000|2020-10-06 03:05:00|||||||||22
1601953800000|2020-10-06 03:10:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|39
1601954100000|2020-10-06 03:15:00|||||||||2
1601954400000|2020-10-06 03:20:00|582.8|582.2|582.8|582.2|582.9|582.3|582.8|582.2|8
1601954700000|2020-10-06 03:25:00|582.9|582.3|582.9|582.3|582.9|582.3|582.8|582.2|5
1601955000000|2020-10-06 03:30:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|14
1601955300000|2020-10-06 03:35:00|583|582.4|582.6|582|583.1|582.5|582.4|581.8|56
1601955600000|2020-10-06 03:40:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|4
1601955900000|2020-10-06 03:45:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|4
1601956200000|2020-10-06 03:50:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|1
1601956500000|2020-10-06 03:55:00|||||||||8
1601956800000|2020-10-06 04:00:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|16
1601957100000|2020-10-06 04:05:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|89
1601957400000|2020-10-06 04:10:00|583.6|583|583.6|583|583.6|583|583.5|582.9|27
1601957700000|2020-10-06 04:15:00|||||||||4
1601958000000|2020-10-06 04:20:00|583.8|583.2|583.6|583|583.8|583.2|583.3|582.7|34
1601958300000|2020-10-06 04:25:00|||||||||2
1601958600000|2020-10-06 04:30:00|583.5|582.9|583.6|583|583.7|583.1|583.4|582.8|26
1601958900000|2020-10-06 04:35:00|583.5|582.9|583.7|583.1|583.7|583.1|583.5|582.9|10
1601959200000|2020-10-06 04:40:00|583.8|583.2|583.8|583.2|583.8|583.2|583.7|583.1|4
1601959500000|2020-10-06 04:45:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|24
1601959800000|2020-10-06 04:50:00|583.6|583|583.6|583|583.7|583.1|583.6|583|1
1601960100000|2020-10-06 04:55:00|583.7|583.1|583.6|583|583.7|583.1|583.6|583|7
1601960400000|2020-10-06 05:00:00|583.3|582.7|583.3|582.7|583.3|582.7|583.1|582.5|44
1601960700000|2020-10-06 05:05:00|583.2|582.6|583.1|582.5|583.3|582.7|583.1|582.5|9
1601961000000|2020-10-06 05:10:00|583.2|582.6|583.3|582.7|583.3|582.7|583.1|582.5|29
1601961300000|2020-10-06 05:15:00|583.5|582.9|583.5|582.9|583.5|582.9|583.4|582.8|5
1601961600000|2020-10-06 05:20:00|583.6|583|583.3|582.7|583.6|583|583.3|582.7|2
1601961900000|2020-10-06 05:25:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|10
1601962200000|2020-10-06 05:30:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|11
1601962500000|2020-10-06 05:35:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|1
1601962800000|2020-10-06 05:40:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|11
1601963100000|2020-10-06 05:45:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|4
1601963400000|2020-10-06 05:50:00|584.1|583.5|584.1|583.5|584.1|583.5|583.9|583.3|27
1601963700000|2020-10-06 05:55:00|584.3|583.7|584.3|583.7|584.3|583.7|584.2|583.6|12
1601964000000|2020-10-06 06:00:00|584.1|583.5|584.2|583.6|584.2|583.6|583.8|583.2|23
1601964300000|2020-10-06 06:05:00|584.3|583.7|584.1|583.5|584.3|583.7|584.1|583.5|19
1601964600000|2020-10-06 06:10:00|583.9|583.3|585.1|584.5|585.1|584.5|583.8|583.2|69
1601964900000|2020-10-06 06:15:00|585.2|584.6|584.8|584.2|585.2|584.6|584.8|584.2|29
1601965200000|2020-10-06 06:20:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|14
1601965500000|2020-10-06 06:25:00|585|584.4|585|584.4|585|584.4|584.8|584.2|22
1601965800000|2020-10-06 06:30:00|584.9|584.3|585.3|584.7|585.8|585.2|584.8|584.2|82
1601966100000|2020-10-06 06:35:00|585.4|584.8|585.1|584.5|585.8|585.2|584.9|584.3|70
1601966400000|2020-10-06 06:40:00|584.9|584.3|585.1|584.5|585.1|584.5|584.8|584.2|30
1601966700000|2020-10-06 06:45:00|584.8|584.2|584.9|584.3|584.9|584.3|584.8|584.2|21
1601967000000|2020-10-06 06:50:00|584.8|584.2|584.8|584.2|584.9|584.3|584.8|584.2|37
1601967300000|2020-10-06 06:55:00|584.9|584.3|584.8|584.2|584.9|584.3|584.8|584.2|6
1601967600000|2020-10-06 07:00:00|||||||||7
1601967900000|2020-10-06 07:05:00|584.9|584.3|585.3|584.7|585.6|585|584.8|584.2|97
1601968200000|2020-10-06 07:10:00|585.1|584.5|585.1|584.5|585.3|584.7|584.8|584.2|32
1601968500000|2020-10-06 07:15:00|584.8|584.2|584.6|584|584.8|584.2|583.4|582.8|232
1601968800000|2020-10-06 07:20:00|584.4|583.8|584.3|583.7|584.7|584.1|584.1|583.5|93
1601969100000|2020-10-06 07:25:00|584.2|583.6|583.6|583|584.3|583.7|583.6|583|43
1601969400000|2020-10-06 07:30:00|583.4|582.8|583.5|582.9|583.6|583|583.2|582.6|94
1601969700000|2020-10-06 07:35:00|583.6|583|583.4|582.8|583.6|583|583.2|582.6|91
1601970000000|2020-10-06 07:40:00|583.5|582.9|582.4|581.8|583.6|583|582.4|581.8|162
1601970300000|2020-10-06 07:45:00|582.1|581.5|582.1|581.5|582.1|581.5|581.8|581.2|119
1601970600000|2020-10-06 07:50:00|582.2|581.6|582|581.4|582.2|581.6|581.9|581.3|53
1601970900000|2020-10-06 07:55:00|581.9|581.3|581.9|581.3|581.9|581.3|581.7|581.1|28
1601971200000|2020-10-06 08:00:00|582.2|581.6|581.7|581.1|582.2|581.6|581.7|581.1|31
1601971500000|2020-10-06 08:05:00|581.6|581|582.1|581.5|582.2|581.6|581.4|580.8|33
1601971800000|2020-10-06 08:10:00|582|581.4|582.9|582.3|583.2|582.6|582|581.4|98
1601972100000|2020-10-06 08:15:00|582.7|582.1|582.5|581.9|582.8|582.2|582.1|581.5|39
1601972400000|2020-10-06 08:20:00|582.4|581.8|582.4|581.8|582.7|582.1|582.2|581.6|26
1601972700000|2020-10-06 08:25:00|582.6|582|582.7|582.1|582.7|582.1|582.4|581.8|32
1601973000000|2020-10-06 08:30:00|582.6|582|583.1|582.5|583.2|582.6|582.6|582|75
1601973300000|2020-10-06 08:35:00|583.4|582.8|583.2|582.6|583.6|583|583.2|582.6|53
1601973600000|2020-10-06 08:40:00|583.1|582.5|582.4|581.8|583.1|582.5|581.9|581.3|108
1601973900000|2020-10-06 08:45:00|582.6|582|582.6|582|582.9|582.3|582.4|581.8|87
1601974200000|2020-10-06 08:50:00|582.5|581.9|582.7|582.1|582.9|582.3|582.5|581.9|20
1601974500000|2020-10-06 08:55:00|582.6|582|582.6|582|582.8|582.2|582.3|581.7|60
1601974800000|2020-10-06 09:00:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|20
1601975100000|2020-10-06 09:05:00|582.4|581.8|583.1|582.5|583.2|582.6|582.3|581.7|58
1601975400000|2020-10-06 09:10:00|583|582.4|583.4|582.8|583.4|582.8|583|582.4|20
1601975700000|2020-10-06 09:15:00|583.6|583|583.3|582.7|583.6|583|583.1|582.5|59
1601976000000|2020-10-06 09:20:00|583.2|582.6|583.5|582.9|583.5|582.9|583.1|582.5|24
1601976300000|2020-10-06 09:25:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|45
1601976600000|2020-10-06 09:30:00|583.9|583.3|584.6|584|584.8|584.2|583.9|583.3|121
1601976900000|2020-10-06 09:35:00|584.5|583.9|584.6|584|584.9|584.3|584.5|583.9|27
1601977200000|2020-10-06 09:40:00|584.8|584.2|584.8|584.2|585|584.4|584.8|584.2|22
1601977500000|2020-10-06 09:45:00|584.7|584.1|584.7|584.1|585.1|584.5|584.6|584|49
1601977800000|2020-10-06 09:50:00|584.6|584|584.6|584|584.9|584.3|584.6|584|22
1601978100000|2020-10-06 09:55:00|584.8|584.2|584.6|584|584.8|584.2|584.6|584|93
1601978400000|2020-10-06 10:00:00|584.4|583.8|584.3|583.7|584.8|584.2|584.3|583.7|31
1601978700000|2020-10-06 10:05:00|584.4|583.8|584.2|583.6|584.4|583.8|584.2|583.6|24
1601979000000|2020-10-06 10:10:00|584.1|583.5|584.1|583.5|584.2|583.6|583.8|583.2|33
1601979300000|2020-10-06 10:15:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|22
1601979600000|2020-10-06 10:20:00|584.1|583.5|584.3|583.7|584.3|583.7|584.1|583.5|21
1601979900000|2020-10-06 10:25:00|584.4|583.8|584.5|583.9|584.6|584|584.3|583.7|28
1601980200000|2020-10-06 10:30:00|584.6|584|584.6|584|584.8|584.2|584.3|583.7|47
1601980500000|2020-10-06 10:35:00|584.7|584.1|585.6|585|585.6|585|584.7|584.1|83
1601980800000|2020-10-06 10:40:00|585.9|585.3|585.9|585.3|586.1|585.5|585.9|585.3|80
1601981100000|2020-10-06 10:45:00|586.1|585.5|586.1|585.5|586.1|585.5|585.9|585.3|46
1601981400000|2020-10-06 10:50:00|586.3|585.7|585.9|585.3|586.3|585.7|585.9|585.3|37
1601981700000|2020-10-06 10:55:00|585.7|585.1|585.9|585.3|585.9|585.3|585.1|584.5|93
1601982000000|2020-10-06 11:00:00|585.8|585.2|585.8|585.2|586|585.4|585.5|584.9|113
1601982300000|2020-10-06 11:05:00|585.7|585.1|585.5|584.9|585.7|585.1|585.3|584.7|33
1601982600000|2020-10-06 11:10:00|585.4|584.8|585.5|584.9|585.5|584.9|585.3|584.7|22
1601982900000|2020-10-06 11:15:00|585.4|584.8|585.6|585|585.8|585.2|585.4|584.8|86
1601983200000|2020-10-06 11:20:00|585.7|585.1|585.5|584.9|586|585.4|585.5|584.9|96
1601983500000|2020-10-06 11:25:00|585.6|585|586.3|585.7|586.3|585.7|585.6|585|159
1601983800000|2020-10-06 11:30:00|586.5|585.9|586.5|585.9|586.6|586|586.3|585.7|156
1601984100000|2020-10-06 11:35:00|586.6|586|586.5|585.9|586.8|586.2|586.5|585.9|96
1601984400000|2020-10-06 11:40:00|586.8|586.2|586.7|586.1|586.8|586.2|586.5|585.9|35
1601984700000|2020-10-06 11:45:00|586.8|586.2|586.5|585.9|586.8|586.2|586.5|585.9|29
1601985000000|2020-10-06 11:50:00|586.6|586|585.9|585.3|586.8|586.2|585.5|584.9|217
1601985300000|2020-10-06 11:55:00|586|585.4|585.8|585.2|586|585.4|585.5|584.9|30
1601985600000|2020-10-06 12:00:00|585.9|585.3|586.5|585.9|586.5|585.9|585.9|585.3|97
1601985900000|2020-10-06 12:05:00|586.3|585.7|586.3|585.7|586.5|585.9|586.3|585.7|78
1601986200000|2020-10-06 12:10:00|586.4|585.8|587.8|587.2|587.8|587.2|586.4|585.8|238
1601986500000|2020-10-06 12:15:00|588|587.4|587|586.4|588|587.4|586.9|586.3|187
1601986800000|2020-10-06 12:20:00|586.9|586.3|587|586.4|587.3|586.7|586.8|586.2|90
1601987100000|2020-10-06 12:25:00|586.8|586.2|586.8|586.2|586.8|586.2|586.3|585.7|45
1601987400000|2020-10-06 12:30:00|586.6|586|587|586.4|587.2|586.6|586.4|585.8|90
1601987700000|2020-10-06 12:35:00|587.1|586.5|587.2|586.6|587.7|587.1|587|586.4|104
1601988000000|2020-10-06 12:40:00|587.4|586.8|588.3|587.7|588.4|587.8|587|586.4|155
1601991000000|2020-10-06 13:30:00|588.4|587.8|594|593.4|594.1|593.5|588.4|587.8|3856
1601991300000|2020-10-06 13:35:00|594.2|593.6|594.4|593.8|595.2|594.6|592.1|591.5|2215
1601991600000|2020-10-06 13:40:00|594.5|593.9|595.5|594.9|596.2|595.6|594|593.4|1428
1601991900000|2020-10-06 13:45:00|595.7|595.1|597.2|596.6|597.9|597.3|595.7|595.1|1891
1601992200000|2020-10-06 13:50:00|597.4|596.8|597.4|596.8|598.2|597.6|597.2|596.6|964
1601992500000|2020-10-06 13:55:00|597.5|596.9|598.6|598|599.6|599|597.4|596.8|2056
1601992800000|2020-10-06 14:00:00|598.8|598.2|598.4|597.8|599.7|599.1|598|597.4|1601
1601993100000|2020-10-06 14:05:00|598.5|597.9|598|597.4|599.5|598.9|597.1|596.5|1301
1601993400000|2020-10-06 14:10:00|598.1|597.5|598.9|598.3|599.5|598.9|598.1|597.5|568
1601993700000|2020-10-06 14:15:00|599|598.4|599.2|598.6|599.8|599.2|598.8|598.2|886
1601994000000|2020-10-06 14:20:00|599.3|598.7|600|599.4|600.2|599.6|599|598.4|645
1601994300000|2020-10-06 14:25:00|600.1|599.5|600.8|600.2|601.2|600.6|600|599.4|692
1601994600000|2020-10-06 14:30:00|600.9|600.3|602.4|601.8|603.1|602.5|600.7|600.1|1221
1601994900000|2020-10-06 14:35:00|602.7|602.1|600.5|599.9|602.9|602.3|599.8|599.2|1272
1601995200000|2020-10-06 14:40:00|600.6|600|599.1|598.5|600.7|600.1|598.5|597.9|1506
1601995500000|2020-10-06 14:45:00|599.2|598.6|599.5|598.9|600.2|599.6|598.7|598.1|451
1601995800000|2020-10-06 14:50:00|599.7|599.1|600.5|599.9|600.7|600.1|599.4|598.8|350
1601996100000|2020-10-06 14:55:00|600.4|599.8|599.2|598.6|600.7|600.1|598.5|597.9|581
1601996400000|2020-10-06 15:00:00|599.3|598.7|600.2|599.6|600.3|599.7|599.3|598.7|389
1601996700000|2020-10-06 15:05:00|600|599.4|598.6|598|600|599.4|598.4|597.8|352
1601997000000|2020-10-06 15:10:00|598.7|598.1|601.2|600.6|601.2|600.6|598.7|598.1|481
1601997300000|2020-10-06 15:15:00|601|600.4|600.2|599.6|601.9|601.3|600.2|599.6|441
1601997600000|2020-10-06 15:20:00|600.4|599.8|599|598.4|600.5|599.9|598.2|597.6|781
1601997900000|2020-10-06 15:25:00|599.2|598.6|598.2|597.6|599.2|598.6|597.7|597.1|744
1601998200000|2020-10-06 15:30:00|598.5|597.9|598.2|597.6|599.7|599.1|598.2|597.6|654
1601998500000|2020-10-06 15:35:00|598.1|597.5|597.2|596.6|598.7|598.1|596.7|596.1|1053
1601998800000|2020-10-06 15:40:00|597|596.4|595.7|595.1|597.2|596.6|595.2|594.6|796
1601999100000|2020-10-06 15:45:00|596|595.4|594.2|593.6|596.2|595.6|594.1|593.5|597
1601999400000|2020-10-06 15:50:00|594.3|593.7|595.7|595.1|596.2|595.6|593.7|593.1|1046
1601999700000|2020-10-06 15:55:00|595.5|594.9|597|596.4|597.2|596.6|595.4|594.8|619
1602000000000|2020-10-06 16:00:00|596.7|596.1|597|596.4|597.5|596.9|596.7|596.1|347
1602000300000|2020-10-06 16:05:00|596.7|596.1|595.2|594.6|597|596.4|595|594.4|610
1602000600000|2020-10-06 16:10:00|595.3|594.7|596.2|595.6|596.2|595.6|595|594.4|309
1602000900000|2020-10-06 16:15:00|596.4|595.8|596.9|596.3|597.2|596.6|596.2|595.6|369
1602001200000|2020-10-06 16:20:00|597|596.4|596.9|596.3|597.8|597.2|596.7|596.1|435
1602001500000|2020-10-06 16:25:00|596.7|596.1|595.7|595.1|596.8|596.2|595.7|595.1|314
1602001800000|2020-10-06 16:30:00|595.8|595.2|596.8|596.2|597.1|596.5|595.8|595.2|231
1602002100000|2020-10-06 16:35:00|596.9|596.3|597.2|596.6|597.4|596.8|596.5|595.9|270
1602002400000|2020-10-06 16:40:00|597.3|596.7|596.7|596.1|597.5|596.9|596.5|595.9|169
1602002700000|2020-10-06 16:45:00|597|596.4|595.7|595.1|597|596.4|595.6|595|215
1602003000000|2020-10-06 16:50:00|595.8|595.2|595.2|594.6|595.9|595.3|595.2|594.6|198
1602003300000|2020-10-06 16:55:00|595|594.4|594.7|594.1|595.2|594.6|594.5|593.9|247
1602003600000|2020-10-06 17:00:00|594.6|594|594.8|594.2|595.2|594.6|594.5|593.9|367
1602003900000|2020-10-06 17:05:00|594.7|594.1|595.1|594.5|595.2|594.6|594.2|593.6|319
1602004200000|2020-10-06 17:10:00|595|594.4|595|594.4|595.3|594.7|594.8|594.2|221
1602004500000|2020-10-06 17:15:00|595.2|594.6|595.2|594.6|595.7|595.1|595|594.4|405
1602004800000|2020-10-06 17:20:00|595.1|594.5|594|593.4|595.4|594.8|594|593.4|332
1602005100000|2020-10-06 17:25:00|593.8|593.2|593.7|593.1|594.2|593.6|593.5|592.9|350
1602005400000|2020-10-06 17:30:00|593.8|593.2|595|594.4|595.2|594.6|593.5|592.9|483
1602005700000|2020-10-06 17:35:00|594.9|594.3|594.5|593.9|595.2|594.6|593.7|593.1|731
1602006000000|2020-10-06 17:40:00|594.4|593.8|595.5|594.9|595.7|595.1|594|593.4|487
1602006300000|2020-10-06 17:45:00|595.6|595|595.2|594.6|596.2|595.6|595|594.4|862
1602006600000|2020-10-06 17:50:00|595.3|594.7|595.2|594.6|595.3|594.7|594.6|594|472
1602006900000|2020-10-06 17:55:00|595.7|595.1|597.2|596.6|597.5|596.9|595.5|594.9|1102
1602007200000|2020-10-06 18:00:00|597.1|596.5|596.2|595.6|597.9|597.3|595.8|595.2|440
1602007500000|2020-10-06 18:05:00|596.3|595.7|595.5|594.9|596.6|596|595.2|594.6|710
1602007800000|2020-10-06 18:10:00|595.4|594.8|593.8|593.2|595.5|594.9|593.6|593|2073
1602008100000|2020-10-06 18:15:00|593.6|593|592|591.4|593.6|593|592|591.2|1080
1602028800000|2020-10-07 00:00:00|591.4|590.8|592.8|592.2|593.1|592.5|590.8|590.2|648
1602029100000|2020-10-07 00:05:00|592.7|592.1|592.6|592|593|592.4|591.9|591.3|192
1602029400000|2020-10-07 00:10:00|592.5|591.9|592.5|591.9|593|592.4|592.5|591.9|58
1602029700000|2020-10-07 00:15:00|592.8|592.2|592.3|591.7|592.8|592.2|592|591.4|37
1602030000000|2020-10-07 00:20:00|592.4|591.8|592.5|591.9|592.8|592.2|592.3|591.7|18
1602030300000|2020-10-07 00:25:00|592.7|592.1|593.3|592.7|593.3|592.7|592.5|591.9|120
1602030600000|2020-10-07 00:30:00|593|592.4|592.9|592.3|593.1|592.5|592.8|592.2|33
1602030900000|2020-10-07 00:35:00|592.8|592.2|592.5|591.9|592.9|592.3|592.4|591.8|48
1602031200000|2020-10-07 00:40:00|592.6|592|592.3|591.7|592.7|592.1|592.3|591.7|22
1602031500000|2020-10-07 00:45:00|592.4|591.8|592.4|591.8|592.5|591.9|592|591.4|45
1602031800000|2020-10-07 00:50:00|592|591.4|592|591.4|592|591.4|592|591.4|31
1602032100000|2020-10-07 00:55:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|61
1602032400000|2020-10-07 01:00:00|592.1|591.5|591.5|590.9|592.1|591.5|591.3|590.7|171
1602032700000|2020-10-07 01:05:00|591.6|591|591.3|590.7|591.8|591.2|591.3|590.7|96
1602033000000|2020-10-07 01:10:00|591.4|590.8|591.3|590.7|591.5|590.9|591.1|590.5|36
1602033300000|2020-10-07 01:15:00|591.4|590.8|591.7|591.1|591.8|591.2|591.3|590.7|37
1602033600000|2020-10-07 01:20:00|591.6|591|591.5|590.9|591.6|591|591.5|590.9|6
1602033900000|2020-10-07 01:25:00|591.3|590.7|591.3|590.7|591.3|590.7|591.3|590.7|15
1602034200000|2020-10-07 01:30:00|591|590.4|590.8|590.2|591.2|590.6|590.8|590.2|125
1602034500000|2020-10-07 01:35:00|590.9|590.3|590.4|589.8|591|590.4|590.3|589.7|154
1602034800000|2020-10-07 01:40:00|590.5|589.9|590.5|589.9|590.7|590.1|590.3|589.7|79
1602035100000|2020-10-07 01:45:00|590.6|590|590.8|590.2|590.8|590.2|590.5|589.9|8
1602035400000|2020-10-07 01:50:00|590.6|590|590.5|589.9|590.6|590|590.5|589.9|18
1602035700000|2020-10-07 01:55:00|590.8|590.2|590.8|590.2|590.9|590.3|590.8|590.2|17
1602036000000|2020-10-07 02:00:00|591|590.4|592.2|591.6|592.3|591.7|591|590.4|168
1602036300000|2020-10-07 02:05:00|592.1|591.5|592|591.4|592.3|591.7|591.8|591.2|39
1602036600000|2020-10-07 02:10:00|592.2|591.6|592.3|591.7|592.3|591.7|592.1|591.5|22
1602036900000|2020-10-07 02:15:00|592.2|591.6|592.3|591.7|592.4|591.8|592.1|591.5|15
1602037200000|2020-10-07 02:20:00|592|591.4|592|591.4|592.1|591.5|591.8|591.2|22
1602037500000|2020-10-07 02:25:00|592.1|591.5|592.7|592.1|592.7|592.1|592.1|591.5|36
1602037800000|2020-10-07 02:30:00|592.6|592|592.5|591.9|592.9|592.3|592.5|591.9|64
1602038100000|2020-10-07 02:35:00|592.6|592|592.8|592.2|592.8|592.2|592.5|591.9|30
1602038400000|2020-10-07 02:40:00|592.5|591.9|592.8|592.2|593|592.4|592.5|591.9|84
1602038700000|2020-10-07 02:45:00|592.9|592.3|593|592.4|593|592.4|592.8|592.2|26
1602039000000|2020-10-07 02:50:00|592.8|592.2|593.2|592.6|593.4|592.8|592.8|592.2|110
1602039300000|2020-10-07 02:55:00|593.1|592.5|592.7|592.1|593.1|592.5|592.7|592.1|23
1602039600000|2020-10-07 03:00:00|||||||||3
1602039900000|2020-10-07 03:05:00|593|592.4|592.6|592|593|592.4|592.5|591.9|43
1602040200000|2020-10-07 03:10:00|592.7|592.1|592.6|592|592.8|592.2|592.6|592|4
1602040500000|2020-10-07 03:15:00|592.5|591.9|592.5|591.9|592.6|592|592.5|591.9|5
1602040800000|2020-10-07 03:20:00|592.4|591.8|592.2|591.6|592.4|591.8|592|591.4|21
1602041100000|2020-10-07 03:25:00|592.1|591.5|591.8|591.2|592.2|591.6|591.8|591.2|15
1602041400000|2020-10-07 03:30:00|592|591.4|591.7|591.1|592|591.4|591.7|591.1|16
1602041700000|2020-10-07 03:35:00|591.9|591.3|592.1|591.5|592.2|591.6|591.8|591.2|29
1602042000000|2020-10-07 03:40:00|||||||||1
1602042300000|2020-10-07 03:45:00|592.2|591.6|592.5|591.9|592.5|591.9|592.1|591.5|6
1602042600000|2020-10-07 03:50:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|4
1602042900000|2020-10-07 03:55:00|592.3|591.7|592.2|591.6|592.5|591.9|592.2|591.6|27
1602043200000|2020-10-07 04:00:00|592.4|591.8|592.4|591.8|592.5|591.9|592.4|591.8|13
1602043500000|2020-10-07 04:05:00|592.5|591.9|592.2|591.6|592.5|591.9|592.2|591.6|3
1602043800000|2020-10-07 04:10:00|592.4|591.8|592.4|591.8|592.4|591.8|592.4|591.8|0
1602044100000|2020-10-07 04:15:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|2
1602044400000|2020-10-07 04:20:00|592.4|591.8|592.4|591.8|592.4|591.8|592.3|591.7|4
1602044700000|2020-10-07 04:25:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|37
1602045000000|2020-10-07 04:30:00|592.4|591.8|592.5|591.9|592.5|591.9|592.3|591.7|5
1602045300000|2020-10-07 04:35:00|||||||||8
1602045600000|2020-10-07 04:40:00|||||||||9
1602045900000|2020-10-07 04:45:00|592.7|592.1|592.7|592.1|592.8|592.2|592.5|591.9|22
1602046200000|2020-10-07 04:50:00|592.5|591.9|592.6|592|592.6|592|592.5|591.9|17
1602046500000|2020-10-07 04:55:00|592.5|591.9|592.5|591.9|592.7|592.1|592.5|591.9|9
1602046800000|2020-10-07 05:00:00|592.6|592|592.6|592|592.7|592.1|592.5|591.9|28
1602047100000|2020-10-07 05:05:00|592.5|591.9|593.2|592.6|593.3|592.7|592.5|591.9|49
1602047400000|2020-10-07 05:10:00|593.7|593.1|593.7|593.1|593.7|593.1|593.5|592.9|52
1602047700000|2020-10-07 05:15:00|593.5|592.9|593.8|593.2|593.8|593.2|593.5|592.9|16
1602048000000|2020-10-07 05:20:00|593.7|593.1|593.7|593.1|593.7|593.1|593.5|592.9|37
1602048300000|2020-10-07 05:25:00|593.8|593.2|593.7|593.1|594|593.4|593.7|593.1|18
1602048600000|2020-10-07 05:30:00|593.8|593.2|593.7|593.1|594|593.4|593.7|593.1|35
1602048900000|2020-10-07 05:35:00|593.5|592.9|594|593.4|594|593.4|593.5|592.9|41
1602049200000|2020-10-07 05:40:00|594.2|593.6|595|594.4|595|594.4|594.2|593.6|139
1602049500000|2020-10-07 05:45:00|595.2|594.6|595.2|594.6|595.3|594.7|595|594.4|37
1602049800000|2020-10-07 05:50:00|595.3|594.7|595.1|594.5|595.3|594.7|594.5|593.9|42
1602050100000|2020-10-07 05:55:00|595|594.4|595.4|594.8|595.5|594.9|594.8|594.2|63
1602050400000|2020-10-07 06:00:00|595.3|594.7|594.7|594.1|595.3|594.7|594.5|593.9|70
1602050700000|2020-10-07 06:05:00|594.6|594|594.5|593.9|594.7|594.1|594.5|593.9|17
1602051000000|2020-10-07 06:10:00|594.6|594|594.6|594|594.7|594.1|594.5|593.9|30
1602051300000|2020-10-07 06:15:00|594.7|594.1|595.7|595.1|595.8|595.2|594.6|594|69
1602051600000|2020-10-07 06:20:00|595.8|595.2|595.5|594.9|595.8|595.2|595.5|594.9|27
1602051900000|2020-10-07 06:25:00|595.2|594.6|595.1|594.5|595.5|594.9|595|594.4|29
1602052200000|2020-10-07 06:30:00|595.2|594.6|596.5|595.9|596.5|595.9|595.2|594.6|114
1602052500000|2020-10-07 06:35:00|596.3|595.7|596.1|595.5|596.4|595.8|595.7|595.1|45
1602052800000|2020-10-07 06:40:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|6
1602053100000|2020-10-07 06:45:00|596.1|595.5|596.2|595.6|596.2|595.6|596|595.4|20
1602053400000|2020-10-07 06:50:00|596.1|595.5|595.8|595.2|596.2|595.6|595.7|595.1|105
1602053700000|2020-10-07 06:55:00|595.7|595.1|596.7|596.1|596.7|596.1|595.7|595.1|45
1602054000000|2020-10-07 07:00:00|597|596.4|596.5|595.9|597.2|596.6|596.5|595.9|123
1602054300000|2020-10-07 07:05:00|596.7|596.1|597.7|597.1|598.3|597.7|596.6|596|172
1602054600000|2020-10-07 07:10:00|597.6|597|598|597.4|598.4|597.8|597.5|596.9|104
1602054900000|2020-10-07 07:15:00|597.9|597.3|598.5|597.9|598.7|598.1|597.7|597.1|94
1602055200000|2020-10-07 07:20:00|598.6|598|598.7|598.1|599.2|598.6|598.5|597.9|186
1602055500000|2020-10-07 07:25:00|598.5|597.9|598.7|598.1|599|598.4|598.2|597.6|105
1602055800000|2020-10-07 07:30:00|599|598.4|598.7|598.1|599.2|598.6|598.7|598.1|157
1602056100000|2020-10-07 07:35:00|598.9|598.3|598.2|597.6|599|598.4|598.2|597.6|118
1602056400000|2020-10-07 07:40:00|598.7|598.1|599|598.4|599|598.4|598.6|598|65
1602056700000|2020-10-07 07:45:00|599.2|598.6|599.9|599.3|599.9|599.3|599|598.4|242
1602057000000|2020-10-07 07:50:00|599.7|599.1|599.2|598.6|599.7|599.1|598.9|598.3|51
1602057300000|2020-10-07 07:55:00|599.4|598.8|599.9|599.3|599.9|599.3|598.9|598.3|100
1602057600000|2020-10-07 08:00:00|599.7|599.1|599.6|599|599.8|599.2|599.6|599|112
1602057900000|2020-10-07 08:05:00|599.7|599.1|599.7|599.1|599.9|599.3|599.1|598.5|53
1602058200000|2020-10-07 08:10:00|599.6|599|599.7|599.1|599.9|599.3|599.5|598.9|54
1602058500000|2020-10-07 08:15:00|599.8|599.2|599.7|599.1|599.8|599.2|599.7|599.1|84
1602058800000|2020-10-07 08:20:00|599.4|598.8|599.4|598.8|599.4|598.8|599.4|598.8|27
1602059100000|2020-10-07 08:25:00|599.5|598.9|599.7|599.1|599.7|599.1|599.4|598.8|38
1602059400000|2020-10-07 08:30:00|599.4|598.8|599.4|598.8|599.7|599.1|599.2|598.6|131
1602059700000|2020-10-07 08:35:00|599.3|598.7|599.4|598.8|599.7|599.1|599.3|598.7|13
1602060000000|2020-10-07 08:40:00|599.3|598.7|598.3|597.7|599.5|598.9|598.3|597.7|65
1602060300000|2020-10-07 08:45:00|598.2|597.6|599|598.4|599.1|598.5|597.9|597.3|126
1602060600000|2020-10-07 08:50:00|599.1|598.5|598.4|597.8|599.4|598.8|598.4|597.8|97
1602060900000|2020-10-07 08:55:00|598.5|597.9|598.4|597.8|598.8|598.2|598.4|597.8|37
1602061200000|2020-10-07 09:00:00|598.5|597.9|598.9|598.3|599.2|598.6|598.5|597.9|28
1602061500000|2020-10-07 09:05:00|599|598.4|598.9|598.3|599.2|598.6|598.5|597.9|27
1602061800000|2020-10-07 09:10:00|599|598.4|599.2|598.6|599.4|598.8|598.9|598.3|42
1602062100000|2020-10-07 09:15:00|599.3|598.7|598.7|598.1|599.4|598.8|598.7|598.1|51
1602062400000|2020-10-07 09:20:00|598.5|597.9|599.2|598.6|599.2|598.6|598.4|597.8|97
1602062700000|2020-10-07 09:25:00|599.1|598.5|598.5|597.9|599.2|598.6|598.4|597.8|136
1602063000000|2020-10-07 09:30:00|598.4|597.8|597.4|596.8|598.4|597.8|596.7|596.1|167
1602063300000|2020-10-07 09:35:00|597.5|596.9|597.2|596.6|597.6|597|597.2|596.6|102
1602063600000|2020-10-07 09:40:00|596.8|596.2|596|595.4|596.9|596.3|595.7|595.1|220
1602063900000|2020-10-07 09:45:00|595.9|595.3|596.3|595.7|596.5|595.9|595.5|594.9|235
1602064200000|2020-10-07 09:50:00|596.2|595.6|597.5|596.9|597.7|597.1|596.2|595.6|112
1602064500000|2020-10-07 09:55:00|597.4|596.8|596.6|596|597.6|597|596.6|596|65
1602064800000|2020-10-07 10:00:00|596.7|596.1|594.8|594.2|596.7|596.1|594.8|594.2|152
1602065100000|2020-10-07 10:05:00|594.6|594|595.1|594.5|595.4|594.8|594|593.4|192
1602065400000|2020-10-07 10:10:00|595|594.4|594.6|594|595.2|594.6|594.5|593.9|93
1602065700000|2020-10-07 10:15:00|594.5|593.9|594.7|594.1|594.8|594.2|594|593.4|95
1602066000000|2020-10-07 10:20:00|594.8|594.2|594.6|594|594.9|594.3|594.2|593.6|65
1602066300000|2020-10-07 10:25:00|594.5|593.9|594.7|594.1|594.7|594.1|594.2|593.6|24
1602066600000|2020-10-07 10:30:00|594.5|593.9|594.8|594.2|594.9|594.3|594.4|593.8|47
1602066900000|2020-10-07 10:35:00|594.6|594|594.5|593.9|594.9|594.3|593.7|593.1|106
1602067200000|2020-10-07 10:40:00|594.7|594.1|594.9|594.3|594.9|594.3|593.9|593.3|106
1602067500000|2020-10-07 10:45:00|594.7|594.1|595.7|595.1|595.9|595.3|594.7|594.1|133
1602067800000|2020-10-07 10:50:00|595.9|595.3|596.8|596.2|597.1|596.5|595.7|595.1|287
1602068100000|2020-10-07 10:55:00|596.9|596.3|597.1|596.5|597.1|596.5|596.6|596|75
1602068400000|2020-10-07 11:00:00|597.3|596.7|597.3|596.7|597.6|597|597.1|596.5|85
1602068700000|2020-10-07 11:05:00|597.1|596.5|597.4|596.8|597.4|596.8|596.9|596.3|67
1602069000000|2020-10-07 11:10:00|597.7|597.1|597.2|596.6|597.7|597.1|597|596.4|136
1602069300000|2020-10-07 11:15:00|597.4|596.8|596.9|596.3|597.4|596.8|596.7|596.1|22
1602069600000|2020-10-07 11:20:00|597|596.4|597.1|596.5|597.6|597|596.7|596.1|107
1602069900000|2020-10-07 11:25:00|597.2|596.6|597.9|597.3|597.9|597.3|597.1|596.5|84
1602070200000|2020-10-07 11:30:00|598.1|597.5|598.6|598|598.6|598|597.9|597.3|109
1602070500000|2020-10-07 11:35:00|598.9|598.3|599.1|598.5|599.3|598.7|598.8|598.2|206
1602070800000|2020-10-07 11:40:00|599|598.4|599.1|598.5|599.3|598.7|598.8|598.2|279
1602071100000|2020-10-07 11:45:00|599.2|598.6|599.1|598.5|599.3|598.7|599.1|598.5|91
1602071400000|2020-10-07 11:50:00|598.6|598|599.8|599.2|599.8|599.2|598.6|598|234
1602071700000|2020-10-07 11:55:00|599.9|599.3|600.2|599.6|600.3|599.7|599.8|599.2|263
1602072000000|2020-10-07 12:00:00|600.1|599.5|600.5|599.9|600.8|600.2|600.1|599.5|166
1602072300000|2020-10-07 12:05:00|600.6|600|600.6|600|601.6|601|600.5|599.9|390
1602072600000|2020-10-07 12:10:00|600.5|599.9|600.6|600|601.3|600.7|600.4|599.8|159
1602072900000|2020-10-07 12:15:00|600.7|600.1|603.2|602.6|604|603.4|600.7|600.1|1335
1602073200000|2020-10-07 12:20:00|603.3|602.7|601.1|600.5|603.5|602.9|601.1|600.5|572
1602073500000|2020-10-07 12:25:00|601.3|600.7|601.8|601.2|602|601.4|601.1|600.5|368
1602073800000|2020-10-07 12:30:00|602|601.4|602.6|602|603.1|602.5|602|601.4|162
1602074100000|2020-10-07 12:35:00|602.8|602.2|602.3|601.7|603.3|602.7|602.1|601.5|191
1602074400000|2020-10-07 12:40:00|602.4|601.8|602.6|602|603.3|602.7|602.1|601.5|269
1602077400000|2020-10-07 13:30:00|604.8|604.2|607|606.4|607.2|606.6|603.8|603.2|3757
1602077700000|2020-10-07 13:35:00|606.9|606.3|608.9|608.3|609.2|608.6|606.7|606.1|2005
1602078000000|2020-10-07 13:40:00|609|608.4|608.3|607.7|609.8|609.2|608.2|607.6|1626
1602078300000|2020-10-07 13:45:00|608.2|607.6|608.8|608.2|609.6|609|608.1|607.5|1506
1602078600000|2020-10-07 13:50:00|609.1|608.5|609.3|608.7|610.1|609.5|608.8|608.2|864
1602078900000|2020-10-07 13:55:00|609.4|608.8|609.3|608.7|609.8|609.2|607.7|607.1|1313
1602079200000|2020-10-07 14:00:00|609.2|608.6|609.9|609.3|610.1|609.5|608.6|608|991
1602079500000|2020-10-07 14:05:00|610|609.4|610.6|610|610.8|610.2|609.8|609.2|756
1602079800000|2020-10-07 14:10:00|610.7|610.1|610.7|610.1|612.4|611.8|610.6|610|2221
1602080100000|2020-10-07 14:15:00|610.9|610.3|607.9|607.3|611|610.4|605.6|605|2907
1602080400000|2020-10-07 14:20:00|608|607.4|606.1|605.5|609|608.4|605.6|605|1128
1602080700000|2020-10-07 14:25:00|606.2|605.6|605.6|605|607.1|606.5|605.3|604.7|1007
1602081000000|2020-10-07 14:30:00|605.7|605.1|607.5|606.9|609.5|608.9|605.6|605|1514
1602081300000|2020-10-07 14:35:00|607.6|607|606.8|606.2|608.3|607.7|605.8|605.1|1244
1602081600000|2020-10-07 14:40:00|606.9|606.3|605.3|604.7|607.5|606.9|604.6|604|1030
1602081900000|2020-10-07 14:45:00|605.4|604.8|604.3|603.7|605.6|605|604.1|603.5|834
1602082200000|2020-10-07 14:50:00|604.4|603.8|604.6|604|605.1|604.5|603.8|603.2|631
1602082500000|2020-10-07 14:55:00|604.4|603.8|603.9|603.3|604.4|603.8|603.1|602.5|756
1602082800000|2020-10-07 15:00:00|603.8|603.2|604|603.4|605.1|604.5|603.7|603.1|503
1602083100000|2020-10-07 15:05:00|604.1|603.5|605.1|604.5|605.3|604.7|603.9|603.3|478
1602083400000|2020-10-07 15:10:00|605.3|604.7|605.1|604.5|605.4|604.8|604.5|603.9|371
1602083700000|2020-10-07 15:15:00|604.9|604.3|606.6|606|606.6|606|604.7|604.1|888
1602084000000|2020-10-07 15:20:00|606.7|606.1|607.3|606.7|608|607.4|606.5|605.9|672
1602084300000|2020-10-07 15:25:00|607.7|607.1|606.3|605.7|607.8|607.2|605.7|605.1|572
1602084600000|2020-10-07 15:30:00|606.4|605.8|606.3|605.7|607.3|606.7|606.3|605.7|486
1602084900000|2020-10-07 15:35:00|606.4|605.8|607.2|606.6|607.3|606.7|605.5|604.9|418
1602085200000|2020-10-07 15:40:00|607.3|606.7|608.1|607.5|608.4|607.8|607.1|606.5|464
1602085500000|2020-10-07 15:45:00|608.2|607.6|606.8|606.2|608.2|607.6|606.5|605.9|570
1602085800000|2020-10-07 15:50:00|606.7|606.1|606.8|606.2|607|606.4|605.3|604.7|654
1602086100000|2020-10-07 15:55:00|606.7|606.1|607.3|606.7|607.3|606.7|606.5|605.9|421
1602086400000|2020-10-07 16:00:00|607.4|606.8|606.1|605.5|607.4|606.8|606|605.4|296
1602086700000|2020-10-07 16:05:00|606.2|605.6|606|605.4|606.3|605.7|605.5|604.9|454
1602087000000|2020-10-07 16:10:00|606.1|605.5|605.8|605.2|606.1|605.5|605.6|605|323
1602087300000|2020-10-07 16:15:00|605.6|605|605.5|604.9|606.4|605.8|605|604.4|499
1602087600000|2020-10-07 16:20:00|605.6|605|605|604.4|606|605.4|605|604.4|424
1602087900000|2020-10-07 16:25:00|604.8|604.2|603.6|603|605|604.4|603.2|602.6|921
1602088200000|2020-10-07 16:30:00|603.5|602.9|603.1|602.5|604.4|603.8|602.9|602.3|560
1602088500000|2020-10-07 16:35:00|603.3|602.7|601.7|601.1|603.4|602.8|601.5|600.9|788
1602088800000|2020-10-07 16:40:00|601.6|601|602.8|602.2|603.1|602.5|601.4|600.8|624
1602089100000|2020-10-07 16:45:00|603.1|602.5|603.3|602.7|603.6|603|602.5|601.9|362
1602089400000|2020-10-07 16:50:00|603.4|602.8|603|602.4|603.6|603|603|602.4|216
1602089700000|2020-10-07 16:55:00|603.1|602.5|600.9|600.3|603.2|602.6|600.7|600.1|958
1602090000000|2020-10-07 17:00:00|601|600.4|601.8|601.2|601.9|601.3|600.9|600.3|584
1602090300000|2020-10-07 17:05:00|601.9|601.3|601.4|600.8|602.2|601.6|601.2|600.6|244
1602090600000|2020-10-07 17:10:00|601.3|600.7|603.3|602.7|603.6|603|601.3|600.7|565
1602090900000|2020-10-07 17:15:00|603.2|602.6|602.8|602.2|603.4|602.8|602.3|601.7|288
1602091200000|2020-10-07 17:20:00|602.9|602.3|603.8|603.2|604.1|603.5|602.8|602.2|348
1602091500000|2020-10-07 17:25:00|603.7|603.1|604.1|603.5|604.3|603.7|603.6|603|208
1602091800000|2020-10-07 17:30:00|604.2|603.6|603.8|603.2|604.6|604|603.3|602.7|342
1602092100000|2020-10-07 17:35:00|603.9|603.3|603.8|603.2|605|604.4|603.8|603.2|395
1602092400000|2020-10-07 17:40:00|604|603.4|603.3|602.7|604.3|603.7|603.3|602.7|212
1602092700000|2020-10-07 17:45:00|603.2|602.6|603.7|603.1|603.9|603.3|603|602.4|367
1602093000000|2020-10-07 17:50:00|603.6|603|604.6|604|604.6|604|603.2|602.6|510
1602093300000|2020-10-07 17:55:00|604.5|603.9|603.4|602.8|605.1|604.5|603.2|602.6|639
1602093600000|2020-10-07 18:00:00|603.5|602.9|604.1|603.5|604.4|603.8|603.2|602.6|424
1602093900000|2020-10-07 18:05:00|604|603.4|606.3|605.7|606.5|605.9|603.7|603.1|942
1602094200000|2020-10-07 18:10:00|606.4|605.8|608.1|607.5|609.5|608.9|606.3|605.7|3211
1602094500000|2020-10-07 18:15:00|608.3|607.7|609.2|608.6|609.6|609|608.1|607.5|1702
1602115200000|2020-10-08 00:00:00|609.6|609|607.5|606.9|610.1|609.5|607.2|606.6|1056
1602115500000|2020-10-08 00:05:00|607.8|607.2|607.5|606.9|608.2|607.6|607.2|606.6|199
1602115800000|2020-10-08 00:10:00|607.7|607.1|608.7|608.1|608.7|608.1|607.7|607.1|137
1602116100000|2020-10-08 00:15:00|608.6|608|608.5|607.9|608.7|608.1|608.2|607.6|34
1602116400000|2020-10-08 00:20:00|608.2|607.6|609|608.4|609|608.4|608.2|607.6|83
1602116700000|2020-10-08 00:25:00|609.2|608.6|609.2|608.6|609.4|608.8|609|608.4|155
1602117000000|2020-10-08 00:30:00|609.4|608.8|608.9|608.3|609.4|608.8|608.7|608.1|45
1602117300000|2020-10-08 00:35:00|608.8|608.2|608.4|607.8|608.9|608.3|608.3|607.7|44
1602117600000|2020-10-08 00:40:00|608.5|607.9|608.2|607.6|608.7|608.1|608.2|607.6|258
1602117900000|2020-10-08 00:45:00|608.5|607.9|608.5|607.9|608.7|608.1|608.2|607.6|38
1602118200000|2020-10-08 00:50:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|25
1602118500000|2020-10-08 00:55:00|608.3|607.7|608|607.4|608.5|607.9|608|607.4|15
1602118800000|2020-10-08 01:00:00|608.1|607.5|608.7|608.1|608.7|608.1|608.1|607.5|56
1602119100000|2020-10-08 01:05:00|608.9|608.3|609.1|608.5|609.2|608.6|608.7|608.1|35
1602119400000|2020-10-08 01:10:00|609.2|608.6|608.9|608.3|609.2|608.6|608.9|608.3|32
1602119700000|2020-10-08 01:15:00|608.7|608.1|608.9|608.3|609|608.4|608.1|607.5|107
1602120000000|2020-10-08 01:20:00|609|608.4|608.9|608.3|609.7|609.1|608.9|608.3|101
1602120300000|2020-10-08 01:25:00|608.7|608.1|608.7|608.1|608.8|608.2|608.4|607.8|100
1602120600000|2020-10-08 01:30:00|608.6|608|608.9|608.3|608.9|608.3|608.5|607.9|14
1602120900000|2020-10-08 01:35:00|609|608.4|608.9|608.3|609.2|608.6|608.9|608.3|18
1602121200000|2020-10-08 01:40:00|609|608.4|609.1|608.5|609.2|608.6|608.9|608.3|10
1602121500000|2020-10-08 01:45:00|609|608.4|609|608.4|609.2|608.6|609|608.4|2
1602121800000|2020-10-08 01:50:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|4
1602122100000|2020-10-08 01:55:00|609.2|608.6|609.3|608.7|609.5|608.9|609.2|608.6|39
1602122400000|2020-10-08 02:00:00|609.4|608.8|609.7|609.1|609.7|609.1|609.2|608.6|45
1602122700000|2020-10-08 02:05:00|609.9|609.3|609.5|608.9|610|609.4|609.5|608.9|65
1602123000000|2020-10-08 02:10:00|609.6|609|609.7|609.1|609.7|609.1|609.5|608.9|20
1602123300000|2020-10-08 02:15:00|609.8|609.2|609.7|609.1|610|609.4|609.7|609.1|36
1602123600000|2020-10-08 02:20:00|609.5|608.9|609.7|609.1|609.7|609.1|609.5|608.9|28
1602123900000|2020-10-08 02:25:00|609.8|609.2|609.7|609.1|610|609.4|609.7|609.1|16
1602124200000|2020-10-08 02:30:00|||||||||7
1602124500000|2020-10-08 02:35:00|609.5|608.9|609.2|608.6|609.7|609.1|609.2|608.6|23
1602124800000|2020-10-08 02:40:00|609.4|608.8|609.8|609.2|610|609.4|609.2|608.6|117
1602125100000|2020-10-08 02:45:00|609.7|609.1|609.7|609.1|609.8|609.2|609.7|609.1|2
1602125400000|2020-10-08 02:50:00|609.8|609.2|610|609.4|610|609.4|609.7|609.1|11
1602125700000|2020-10-08 02:55:00|610.2|609.6|610|609.4|610.2|609.6|609.6|609|281
1602126000000|2020-10-08 03:00:00|609.8|609.2|609.8|609.2|609.8|609.2|609.8|609.2|10
1602126300000|2020-10-08 03:05:00|609.7|609.1|609.7|609.1|609.7|609.1|609.7|609.1|2
1602126600000|2020-10-08 03:10:00|609.5|608.9|610|609.4|610|609.4|609.5|608.9|37
1602126900000|2020-10-08 03:15:00|610.1|609.5|610|609.4|610.1|609.5|609.7|609.1|29
1602127200000|2020-10-08 03:20:00|610.1|609.5|610.2|609.6|610.2|609.6|610|609.4|28
1602127500000|2020-10-08 03:25:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|10
1602127800000|2020-10-08 03:30:00|610.5|609.9|610.3|609.7|610.5|609.9|610.2|609.6|31
1602128100000|2020-10-08 03:35:00|610.2|609.6|610.2|609.6|610.3|609.7|610|609.4|15
1602128400000|2020-10-08 03:40:00|||||||||13
1602128700000|2020-10-08 03:45:00|610.5|609.9|610.2|609.6|610.5|609.9|610.2|609.6|9
1602129000000|2020-10-08 03:50:00|||||||||5
1602129300000|2020-10-08 03:55:00|610|609.4|610.1|609.5|610.1|609.5|610|609.4|5
1602129600000|2020-10-08 04:00:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|20
1602129900000|2020-10-08 04:05:00|610.1|609.5|609.7|609.1|610.1|609.5|609.5|608.9|81
1602130200000|2020-10-08 04:10:00|609.8|609.2|609.2|608.6|609.8|609.2|609.2|608.6|28
1602130500000|2020-10-08 04:15:00|609.5|608.9|609.5|608.9|609.5|608.9|609.3|608.7|12
1602130800000|2020-10-08 04:20:00|609.6|609|609.6|609|609.7|609.1|609.6|609|4
1602131100000|2020-10-08 04:25:00|609.7|609.1|609.7|609.1|609.7|609.1|609.6|609|4
1602131400000|2020-10-08 04:30:00|609.5|608.9|608.6|608|609.5|608.9|608.3|607.7|108
1602131700000|2020-10-08 04:35:00|608.7|608.1|608.3|607.7|608.7|608.1|608.2|607.6|28
1602132000000|2020-10-08 04:40:00|608.5|607.9|608.5|607.9|608.7|608.1|608.5|607.9|9
1602132300000|2020-10-08 04:45:00|608.3|607.7|608.3|607.7|608.5|607.9|608.2|607.6|28
1602132600000|2020-10-08 04:50:00|608.5|607.9|608.5|607.9|608.7|608.1|608.2|607.6|12
1602132900000|2020-10-08 04:55:00|608.3|607.7|608.5|607.9|608.5|607.9|608.2|607.6|26
1602133200000|2020-10-08 05:00:00|608.6|608|608.1|607.5|608.6|608|608|607.4|36
1602133500000|2020-10-08 05:05:00|608.2|607.6|608.2|607.6|608.2|607.6|608|607.4|12
1602133800000|2020-10-08 05:10:00|608.3|607.7|608.1|607.5|608.3|607.7|608|607.4|15
1602134100000|2020-10-08 05:15:00|608.2|607.6|608.6|608|608.6|608|608|607.4|58
1602134400000|2020-10-08 05:20:00|608.7|608.1|609.1|608.5|609.1|608.5|608.7|608.1|25
1602134700000|2020-10-08 05:25:00|608.9|608.3|609.2|608.6|609.2|608.6|608.8|608.2|15
1602135000000|2020-10-08 05:30:00|609.4|608.8|609.2|608.6|609.6|609|609.2|608.6|27
1602135300000|2020-10-08 05:35:00|609.1|608.5|609.2|608.6|609.2|608.6|609|608.4|2
1602135600000|2020-10-08 05:40:00|609.1|608.5|609.2|608.6|609.2|608.6|609.1|608.5|3
1602135900000|2020-10-08 05:45:00|609|608.4|609|608.4|609.2|608.6|609|608.4|7
1602136200000|2020-10-08 05:50:00|609.1|608.5|608.9|608.3|609.1|608.5|608.7|608.1|2
1602136500000|2020-10-08 05:55:00|608.4|607.8|608.4|607.8|608.5|607.9|608.4|607.8|24
1602136800000|2020-10-08 06:00:00|608.5|607.9|608.9|608.3|609.2|608.6|608.4|607.8|91
1602137100000|2020-10-08 06:05:00|608.7|608.1|609.2|608.6|609.4|608.8|608.4|607.8|108
1602137400000|2020-10-08 06:10:00|609.1|608.5|608.9|608.3|609.2|608.6|608.9|608.3|13
1602137700000|2020-10-08 06:15:00|609.1|608.5|608.9|608.3|609.1|608.5|608.8|608.2|60
1602138000000|2020-10-08 06:20:00|609.1|608.5|609.4|608.8|609.4|608.8|609|608.4|16
1602138300000|2020-10-08 06:25:00|609.6|609|609.9|609.3|610.1|609.5|609.6|609|148
1602138600000|2020-10-08 06:30:00|610.1|609.5|610.1|609.5|610.9|610.3|609.9|609.3|103
1602138900000|2020-10-08 06:35:00|609.9|609.3|609.8|609.2|610.1|609.5|609.6|609|34
1602139200000|2020-10-08 06:40:00|609.9|609.3|610.2|609.6|610.3|609.7|609.8|609.2|52
1602139500000|2020-10-08 06:45:00|610.1|609.5|609.9|609.3|610.3|609.7|609.9|609.3|14
1602139800000|2020-10-08 06:50:00|609.7|609.1|610|609.4|610.1|609.5|609.7|609.1|30
1602140100000|2020-10-08 06:55:00|610.1|609.5|609.6|609|610.1|609.5|609.4|608.8|36
1602140400000|2020-10-08 07:00:00|609.7|609.1|609.4|608.8|609.7|609.1|609.4|608.8|33
1602140700000|2020-10-08 07:05:00|609.3|608.7|609.4|608.8|609.4|608.8|609.1|608.5|29
1602141000000|2020-10-08 07:10:00|609.3|608.7|608.9|608.3|609.6|609|608.9|608.3|64
1602141300000|2020-10-08 07:15:00|609|608.4|608.9|608.3|609|608.4|608.4|607.8|37
1602141600000|2020-10-08 07:20:00|608.8|608.2|609.4|608.8|609.4|608.8|608.7|608.1|28
1602141900000|2020-10-08 07:25:00|609.2|608.6|609.2|608.6|609.4|608.8|609.2|608.6|39
1602142200000|2020-10-08 07:30:00|609.4|608.8|610.7|610.1|610.9|610.3|609.4|608.8|70
1602142500000|2020-10-08 07:35:00|610.6|610|610.5|609.9|610.9|610.3|610.4|609.8|46
1602142800000|2020-10-08 07:40:00|610.4|609.8|611.8|611.2|611.9|611.3|610.1|609.5|48
1602143100000|2020-10-08 07:45:00|611.7|611.1|611.9|611.3|611.9|611.3|611.2|610.6|58
1602143400000|2020-10-08 07:50:00|611.8|611.2|612.4|611.8|612.4|611.8|611.2|610.6|142
1602143700000|2020-10-08 07:55:00|612.3|611.7|611.9|611.3|612.4|611.8|611.9|611.3|59
1602144000000|2020-10-08 08:00:00|611.8|611.2|611.6|611|612|611.4|611.3|610.7|107
1602144300000|2020-10-08 08:05:00|611.5|610.9|613.2|612.6|613.2|612.6|610.9|610.3|162
1602144600000|2020-10-08 08:10:00|613|612.4|612.2|611.6|613|612.4|612.2|611.6|84
1602144900000|2020-10-08 08:15:00|612.4|611.8|612.2|611.6|612.6|612|612.2|611.6|36
1602145200000|2020-10-08 08:20:00|612.4|611.8|612.6|612|612.7|612.1|612.4|611.8|55
1602145500000|2020-10-08 08:25:00|612.7|612.1|611.9|611.3|612.7|612.1|611.6|611|162
1602145800000|2020-10-08 08:30:00|612.1|611.5|612.2|611.6|612.4|611.8|611.9|611.3|26
1602146100000|2020-10-08 08:35:00|612.1|611.5|612.6|612|612.6|612|612|611.4|80
1602146400000|2020-10-08 08:40:00|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|27
1602146700000|2020-10-08 08:45:00|612.7|612.1|611.9|611.3|612.7|612.1|611.7|611.1|55
1602147000000|2020-10-08 08:50:00|611.8|611.2|613.2|612.6|613.3|612.7|611.7|611.1|89
1602147300000|2020-10-08 08:55:00|613.4|612.8|613.9|613.3|614.2|613.6|613.3|612.7|149
1602147600000|2020-10-08 09:00:00|614.1|613.5|613.6|613|614.1|613.5|613.4|612.8|140
1602147900000|2020-10-08 09:05:00|613.5|612.9|613.1|612.5|613.5|612.9|612.9|612.3|78
1602148200000|2020-10-08 09:10:00|613.2|612.6|614.1|613.5|614.2|613.6|613|612.4|166
1602148500000|2020-10-08 09:15:00|613.9|613.3|613.6|613|614|613.4|613.1|612.5|50
1602148800000|2020-10-08 09:20:00|613.4|612.8|613.4|612.8|613.5|612.9|613.2|612.6|26
1602149100000|2020-10-08 09:25:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|70
1602149400000|2020-10-08 09:30:00|612.9|612.3|613.5|612.9|613.6|613|612.9|612.3|101
1602149700000|2020-10-08 09:35:00|613.4|612.8|612.9|612.3|613.9|613.3|612.9|612.3|77
1602150000000|2020-10-08 09:40:00|613|612.4|613.9|613.3|614.2|613.6|613|612.4|109
1602150300000|2020-10-08 09:45:00|614.1|613.5|615|614.4|615.3|614.7|614|613.4|268
1602150600000|2020-10-08 09:50:00|614.9|614.3|614.6|614|614.9|614.3|614.3|613.7|340
1602150900000|2020-10-08 09:55:00|614.5|613.9|614.4|613.8|614.6|614|614.3|613.7|46
1602151200000|2020-10-08 10:00:00|614.3|613.7|614.6|614|614.7|614.1|614.3|613.7|38
1602151500000|2020-10-08 10:05:00|614.4|613.8|614.1|613.5|614.6|614|614.1|613.5|96
1602151800000|2020-10-08 10:10:00|614.2|613.6|614.2|613.6|614.4|613.8|613.9|613.3|234
1602152100000|2020-10-08 10:15:00|614.1|613.5|615.1|614.5|615.1|614.5|614.1|613.5|226
1602152400000|2020-10-08 10:20:00|614.8|614.2|615.1|614.5|615.1|614.5|614.8|614.2|50
1602152700000|2020-10-08 10:25:00|615|614.4|615.1|614.5|615.1|614.5|614.8|614.2|45
1602153000000|2020-10-08 10:30:00|615|614.4|614.4|613.8|615.1|614.5|614.4|613.8|42
1602153300000|2020-10-08 10:35:00|614.3|613.7|613.6|613|614.3|613.7|613.3|612.7|96
1602153600000|2020-10-08 10:40:00|613.8|613.2|614.4|613.8|614.4|613.8|613.8|613.2|88
1602153900000|2020-10-08 10:45:00|614.3|613.7|615.1|614.5|615.1|614.5|614.1|613.5|171
1602154200000|2020-10-08 10:50:00|614.9|614.3|614.3|613.7|615|614.4|613.8|613.2|109
1602154500000|2020-10-08 10:55:00|614.4|613.8|614.1|613.5|614.6|614|613.8|613.2|61
1602154800000|2020-10-08 11:00:00|614|613.4|614.8|614.2|614.9|614.3|614|613.4|66
1602155100000|2020-10-08 11:05:00|614.9|614.3|614.8|614.2|615.1|614.5|614.8|614.2|62
1602155400000|2020-10-08 11:10:00|614.7|614.1|614.1|613.5|614.7|614.1|613.8|613.2|75
1602155700000|2020-10-08 11:15:00|613.9|613.3|614|613.4|614.5|613.9|613.8|613.2|102
1602156000000|2020-10-08 11:20:00|614.1|613.5|613.8|613.2|614.6|614|613.8|613.2|173
1602156300000|2020-10-08 11:25:00|614|613.4|614.3|613.7|614.6|614|613.8|613.2|243
1602156600000|2020-10-08 11:30:00|614.2|613.6|614.8|614.2|614.8|614.2|614.1|613.5|220
1602156900000|2020-10-08 11:35:00|614.7|614.1|614.1|613.5|614.8|614.2|614.1|613.5|174
1602157200000|2020-10-08 11:40:00|613.9|613.3|615.4|614.8|615.5|614.9|613.9|613.3|219
1602157500000|2020-10-08 11:45:00|615.3|614.7|616.6|616|616.9|616.3|615.2|614.6|529
1602157800000|2020-10-08 11:50:00|616.5|615.9|616.4|615.8|616.6|616|616|615.4|278
1602158100000|2020-10-08 11:55:00|616.3|615.7|617.3|616.7|617.3|616.7|616.1|615.5|210
1602158400000|2020-10-08 12:00:00|617.1|616.5|616.3|615.7|617.1|616.5|616|615.4|117
1602158700000|2020-10-08 12:05:00|616.1|615.5|616.6|616|617.4|616.8|616|615.4|172
1602159000000|2020-10-08 12:10:00|616.8|616.2|616.4|615.8|617.3|616.7|616.1|615.5|169
1602159300000|2020-10-08 12:15:00|616.5|615.9|616.6|616|616.8|616.2|616|615.4|155
1602159600000|2020-10-08 12:20:00|616.5|615.9|616.5|615.9|616.8|616.2|616.3|615.7|171
1602159900000|2020-10-08 12:25:00|616.6|616|616.3|615.7|617|616.4|616.3|615.7|284
1602160200000|2020-10-08 12:30:00|616.5|615.9|616.1|615.5|616.6|616|615.8|615.2|220
1602160500000|2020-10-08 12:35:00|616.2|615.6|616.3|615.7|617.1|616.5|616.1|615.5|227
1602160800000|2020-10-08 12:40:00|616|615.4|615.8|615.2|616.4|615.8|615.7|615.1|473
1602163800000|2020-10-08 13:30:00|616|615.4|614|613.4|617|616.4|612.8|612.2|2775
1602164100000|2020-10-08 13:35:00|613.9|613.3|609.6|609|615|614.4|609.4|608.8|1786
1602164400000|2020-10-08 13:40:00|609.4|608.8|609.5|608.9|610.8|610.2|608.4|607.8|1668
1602164700000|2020-10-08 13:45:00|609.4|608.8|607|606.4|609.5|608.9|606.9|606.3|1605
1602165000000|2020-10-08 13:50:00|607.1|606.5|605.9|605.3|607.6|607|605.6|605|1484
1602165300000|2020-10-08 13:55:00|605.8|605.2|606.5|605.9|607.8|607.2|605.6|605|1230
1602165600000|2020-10-08 14:00:00|606.7|606.1|608.7|608.1|610.1|609.5|606.5|605.9|1339
1602165900000|2020-10-08 14:05:00|608.8|608.2|608|607.4|610|609.4|608|607.4|973
1602166200000|2020-10-08 14:10:00|608.2|607.6|606.9|606.3|608.8|608.2|606.6|606|704
1602166500000|2020-10-08 14:15:00|606.8|606.2|604|603.4|607.1|606.5|603.5|602.9|1663
1602166800000|2020-10-08 14:20:00|604.2|603.6|604.7|604.1|606.2|605.6|603.7|603.1|1643
1602167100000|2020-10-08 14:25:00|604.5|603.9|603|602.4|604.7|604.1|602.6|602|1028
1602167400000|2020-10-08 14:30:00|602.9|602.3|601.4|600.8|603.1|602.5|599.8|599.2|1555
1602167700000|2020-10-08 14:35:00|601.6|601|599.8|599.2|601.8|601.2|599.7|599.1|989
1602168000000|2020-10-08 14:40:00|599.9|599.3|601.6|601|601.7|601.1|599.9|599.3|752
1602168300000|2020-10-08 14:45:00|601.7|601.1|600.6|600|601.8|601.2|599.6|599|666
1602168600000|2020-10-08 14:50:00|600.9|600.3|599.9|599.3|601.1|600.5|599.6|599|561
1602168900000|2020-10-08 14:55:00|600|599.4|597.7|597.1|600.1|599.5|596.7|596.1|1558
1602169200000|2020-10-08 15:00:00|597.4|596.8|597.2|596.6|597.7|597.1|596.6|596|1285
1602169500000|2020-10-08 15:05:00|597|596.4|599.1|598.5|600.2|599.6|597|596.4|1407
1602169800000|2020-10-08 15:10:00|599.2|598.6|597.6|597|599.2|598.6|596.8|596.2|800
1602170100000|2020-10-08 15:15:00|597.8|597.2|597.3|596.7|598.3|597.7|597.1|596.5|583
1602170400000|2020-10-08 15:20:00|597.6|597|597.3|596.7|597.6|597|596.7|596.1|848
1602170700000|2020-10-08 15:25:00|597.4|596.8|598.8|598.2|598.9|598.3|597.4|596.8|393
1602171000000|2020-10-08 15:30:00|598.6|598|597.1|596.5|598.6|598|596.8|596.2|590
1602171300000|2020-10-08 15:35:00|597.3|596.7|597.9|597.3|598.6|598|597.3|596.7|439
1602171600000|2020-10-08 15:40:00|598.1|597.5|598.4|597.8|599.1|598.5|597.9|597.3|449
1602171900000|2020-10-08 15:45:00|598.5|597.9|598|597.4|598.8|598.2|597.9|597.3|424
1602172200000|2020-10-08 15:50:00|598.1|597.5|597.9|597.3|598.6|598|597.8|597.2|392
1602172500000|2020-10-08 15:55:00|597.8|597.2|596.9|596.3|597.9|597.3|596.6|596|880
1602172800000|2020-10-08 16:00:00|597.1|596.5|596.7|596.1|597.1|596.5|595.4|594.8|1223
1602173100000|2020-10-08 16:05:00|596.6|596|596.7|596.1|597.6|597|595.5|594.9|575
1602173400000|2020-10-08 16:10:00|596.8|596.2|596.2|595.6|597|596.4|595.9|595.3|290
1602173700000|2020-10-08 16:15:00|596.3|595.7|597.2|596.6|597.7|597.1|595.7|595.1|378
1602174000000|2020-10-08 16:20:00|596.9|596.3|595.4|594.8|597|596.4|595.4|594.8|320
1602174300000|2020-10-08 16:25:00|595.5|594.9|596.5|595.9|596.7|596.1|595.4|594.8|293
1602174600000|2020-10-08 16:30:00|596.7|596.1|597.5|596.9|597.6|597|596.4|595.8|630
1602174900000|2020-10-08 16:35:00|597.4|596.8|597.6|597|598.3|597.7|597.2|596.6|748
1602175200000|2020-10-08 16:40:00|597.4|596.8|595.2|594.6|597.4|596.8|595.2|594.6|889
1602175500000|2020-10-08 16:45:00|595|594.4|595.4|594.8|595.9|595.3|594.7|594.1|407
1602175800000|2020-10-08 16:50:00|595.5|594.9|597.4|596.8|597.6|597|595.5|594.9|849
1602176100000|2020-10-08 16:55:00|597.3|596.7|596.8|596.2|597.5|596.9|596.4|595.8|336
1602176400000|2020-10-08 17:00:00|596.9|596.3|596.9|596.3|596.9|596.3|596.2|595.6|275
1602176700000|2020-10-08 17:05:00|596.8|596.2|597.4|596.8|597.6|597|596.8|596.2|317
1602177000000|2020-10-08 17:10:00|597.5|596.9|597.6|597|597.7|597.1|597.1|596.5|344
1602177300000|2020-10-08 17:15:00|597.7|597.1|596.7|596.1|597.9|597.3|596.4|595.8|249
1602177600000|2020-10-08 17:20:00|596.9|596.3|596.6|596|597.1|596.5|596.6|596|179
1602177900000|2020-10-08 17:25:00|596.7|596.1|597.9|597.3|598.1|597.5|596.6|596|237
1602178200000|2020-10-08 17:30:00|598|597.4|596.9|596.3|598|597.4|596.8|596.2|268
1602178500000|2020-10-08 17:35:00|597.1|596.5|596.6|596|597.1|596.5|596.3|595.7|255
1602178800000|2020-10-08 17:40:00|596.7|596.1|596.3|595.7|596.7|596.1|596.1|595.5|209
1602179100000|2020-10-08 17:45:00|596.5|595.9|596.8|596.2|596.8|596.2|596.3|595.7|448
1602179400000|2020-10-08 17:50:00|596.7|596.1|596.6|596|597.3|596.7|596.6|596|355
1602179700000|2020-10-08 17:55:00|596.7|596.1|596.6|596|597.1|596.5|596.6|596|244
1602180000000|2020-10-08 18:00:00|596.7|596.1|595.8|595.2|596.7|596.1|595.6|595|369
1602180300000|2020-10-08 18:05:00|595.9|595.3|597.6|597|597.6|597|595.9|595.3|616
1602180600000|2020-10-08 18:10:00|597.5|596.9|596.2|595.6|597.6|597|595.9|595.3|2297
1602180900000|2020-10-08 18:15:00|596.1|595.5|597.1|596.5|597.1|596.5|596.1|595.5|1089
1602201600000|2020-10-09 00:00:00|595.1|594.5|597.3|596.7|597.6|597|595.1|594.5|286
1602201900000|2020-10-09 00:05:00|597.4|596.8|596.8|596.2|598|597.4|596.3|595.7|148
1602202200000|2020-10-09 00:10:00|596.5|595.9|596.5|595.9|597.2|596.6|596.5|595.9|64
1602202500000|2020-10-09 00:15:00|596.4|595.8|595.8|595.2|596.5|595.9|595.8|595.2|77
1602202800000|2020-10-09 00:20:00|595.9|595.3|596.3|595.7|596.4|595.8|595.5|594.9|206
1602203100000|2020-10-09 00:25:00|596.2|595.6|595.7|595.1|596.4|595.8|595.7|595.1|57
1602203400000|2020-10-09 00:30:00|595.8|595.2|596.5|595.9|596.7|596.1|595.8|595.2|90
1602203700000|2020-10-09 00:35:00|596.6|596|596.2|595.6|596.6|596|596.1|595.5|18
1602204000000|2020-10-09 00:40:00|596.3|595.7|597.2|596.6|597.5|596.9|596.3|595.7|121
1602204300000|2020-10-09 00:45:00|597.1|596.5|597.5|596.9|597.5|596.9|596.9|596.3|45
1602204600000|2020-10-09 00:50:00|597.4|596.8|597.7|597.1|597.7|597.1|597.3|596.7|91
1602204900000|2020-10-09 00:55:00|597.5|596.9|597.5|596.9|597.5|596.9|597.2|596.6|23
1602205200000|2020-10-09 01:00:00|597.4|596.8|598.5|597.9|599|598.4|597.2|596.6|115
1602205500000|2020-10-09 01:05:00|598.7|598.1|599|598.4|599.7|599.1|598.4|597.8|196
1602205800000|2020-10-09 01:10:00|599.2|598.6|599.7|599.1|599.8|599.2|599.1|598.5|143
1602206100000|2020-10-09 01:15:00|599.8|599.2|601.2|600.6|601.6|601|599.8|599.2|215
1602206400000|2020-10-09 01:20:00|601.3|600.7|601|600.4|601.6|601|601|600.4|64
1602206700000|2020-10-09 01:25:00|601.2|600.6|600.9|600.3|601.5|600.9|600.9|600.3|57
1602207000000|2020-10-09 01:30:00|601|600.4|600.2|599.6|601.4|600.8|600.2|599.6|71
1602207300000|2020-10-09 01:35:00|600.3|599.7|600.7|600.1|600.8|600.2|600.3|599.7|34
1602207600000|2020-10-09 01:40:00|600.6|600|600.8|600.2|601.3|600.7|600.5|599.9|58
1602207900000|2020-10-09 01:45:00|600.7|600.1|600.5|599.9|600.7|600.1|600.4|599.8|12
1602208200000|2020-10-09 01:50:00|600.6|600|600.5|599.9|600.7|600.1|600.2|599.6|34
1602208500000|2020-10-09 01:55:00|600.6|600|600.6|600|600.7|600.1|600.2|599.6|22
1602208800000|2020-10-09 02:00:00|600.5|599.9|600.7|600.1|601|600.4|600.5|599.9|38
1602209100000|2020-10-09 02:05:00|600.6|600|600.7|600.1|600.7|600.1|600.6|600|10
1602209400000|2020-10-09 02:10:00|||||||||13
1602209700000|2020-10-09 02:15:00|600.6|600|600.3|599.7|600.6|600|600.3|599.7|6
1602210000000|2020-10-09 02:20:00|600.4|599.8|600.2|599.6|600.5|599.9|600.2|599.6|21
1602210300000|2020-10-09 02:25:00|600.3|599.7|600.2|599.6|600.5|599.9|600.2|599.6|14
1602210600000|2020-10-09 02:30:00|600.3|599.7|600.2|599.6|600.3|599.7|600.2|599.6|1
1602210900000|2020-10-09 02:35:00|600.4|599.8|600.9|600.3|601|600.4|600.3|599.7|34
1602211200000|2020-10-09 02:40:00|600.8|600.2|600.7|600.1|600.9|600.3|600.7|600.1|16
1602211500000|2020-10-09 02:45:00|600.6|600|600.6|600|600.7|600.1|600.4|599.8|29
1602211800000|2020-10-09 02:50:00|600.5|599.9|600.5|599.9|600.7|600.1|600.5|599.9|17
1602212100000|2020-10-09 02:55:00|600.6|600|600.5|599.9|600.7|600.1|600.5|599.9|3
1602212400000|2020-10-09 03:00:00|600.4|599.8|600.5|599.9|600.6|600|600.3|599.7|2
1602212700000|2020-10-09 03:05:00|600.3|599.7|600.2|599.6|600.3|599.7|600.2|599.6|11
1602213000000|2020-10-09 03:10:00|600.4|599.8|600.4|599.8|600.4|599.8|600.3|599.7|10
1602213300000|2020-10-09 03:15:00|600.5|599.9|600.9|600.3|601|600.4|600.4|599.8|27
1602213600000|2020-10-09 03:20:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|9
1602213900000|2020-10-09 03:25:00|601.1|600.5|602.2|601.6|602.2|601.6|601.1|600.5|205
1602214200000|2020-10-09 03:30:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|31
1602214500000|2020-10-09 03:35:00|602|601.4|602|601.4|602|601.4|601.7|601.1|15
1602214800000|2020-10-09 03:40:00|602.1|601.5|602|601.4|602.2|601.6|601.9|601.3|25
1602215100000|2020-10-09 03:45:00|601.9|601.3|601.7|601.1|601.9|601.3|601.4|600.8|28
1602215400000|2020-10-09 03:50:00|601.6|601|601.7|601.1|601.7|601.1|601.5|600.9|14
1602215700000|2020-10-09 03:55:00|601.8|601.2|602|601.4|602.2|601.6|601.8|601.2|41
1602216000000|2020-10-09 04:00:00|||||||||38
1602216300000|2020-10-09 04:05:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|5
1602216600000|2020-10-09 04:10:00|601.9|601.3|602|601.4|602|601.4|601.9|601.3|19
1602216900000|2020-10-09 04:15:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|6
1602217500000|2020-10-09 04:25:00|602|601.4|602.2|601.6|602.4|601.8|602|601.4|34
1602217800000|2020-10-09 04:30:00|602.4|601.8|602.5|601.9|602.8|602.2|602|601.4|43
1602218100000|2020-10-09 04:35:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|16
1602218400000|2020-10-09 04:40:00|602.8|602.2|602.9|602.3|602.9|602.3|602.5|601.9|29
1602218700000|2020-10-09 04:45:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|25
1602219000000|2020-10-09 04:50:00|602.4|601.8|602.1|601.5|602.5|601.9|602.1|601.5|17
1602219300000|2020-10-09 04:55:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|7
1602219600000|2020-10-09 05:00:00|602.4|601.8|602.4|601.8|602.5|601.9|602.4|601.8|14
1602219900000|2020-10-09 05:05:00|602.3|601.7|602.4|601.8|602.4|601.8|602.2|601.6|28
1602220200000|2020-10-09 05:10:00|602.3|601.7|602.2|601.6|602.4|601.8|602.2|601.6|22
1602220500000|2020-10-09 05:15:00|||||||||8
1602220800000|2020-10-09 05:20:00|602.1|601.5|602.2|601.6|602.2|601.6|601.9|601.3|8
1602221100000|2020-10-09 05:25:00|602.3|601.7|602.3|601.7|602.4|601.8|602.3|601.7|7
1602221400000|2020-10-09 05:30:00|602.4|601.8|602.4|601.8|602.4|601.8|602.2|601.6|51
1602221700000|2020-10-09 05:35:00|602.7|602.1|602.4|601.8|602.7|602.1|602.4|601.8|31
1602222000000|2020-10-09 05:40:00|602.2|601.6|602.4|601.8|602.5|601.9|602.2|601.6|16
1602222300000|2020-10-09 05:45:00|602.5|601.9|602.5|601.9|602.7|602.1|602.4|601.8|8
1602222600000|2020-10-09 05:50:00|602.7|602.1|602.1|601.5|602.7|602.1|601.9|601.3|31
1602222900000|2020-10-09 05:55:00|602.2|601.6|602.5|601.9|602.7|602.1|602.2|601.6|22
1602223200000|2020-10-09 06:00:00|602.4|601.8|602.3|601.7|602.7|602.1|602.3|601.7|17
1602223500000|2020-10-09 06:05:00|602.2|601.6|601.9|601.3|602.2|601.6|601.7|601.1|4
1602223800000|2020-10-09 06:10:00|602.2|601.6|602.2|601.6|602.3|601.7|602.1|601.5|31
1602224100000|2020-10-09 06:15:00|602.4|601.8|602.2|601.6|602.4|601.8|602.1|601.5|24
1602224400000|2020-10-09 06:20:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|14
1602224700000|2020-10-09 06:25:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|36
1602225000000|2020-10-09 06:30:00|603.4|602.8|603.2|602.6|604|603.4|603.1|602.5|93
1602225300000|2020-10-09 06:35:00|603.4|602.8|603.5|602.9|603.6|603|603.2|602.6|29
1602225600000|2020-10-09 06:40:00|603.4|602.8|604.1|603.5|604.2|603.6|603.3|602.7|55
1602225900000|2020-10-09 06:45:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|46
1602226200000|2020-10-09 06:50:00|603.6|603|605.1|604.5|605.2|604.6|603.6|603|126
1602226500000|2020-10-09 06:55:00|604.9|604.3|605.3|604.7|605.8|605.2|604.9|604.3|144
1602226800000|2020-10-09 07:00:00|605.5|604.9|605.8|605.2|606|605.4|605.3|604.7|129
1602227100000|2020-10-09 07:05:00|605.5|604.9|605.2|604.6|605.8|605.2|605.2|604.6|51
1602227400000|2020-10-09 07:10:00|605.3|604.7|607.4|606.8|607.5|606.9|605.3|604.7|203
1602227700000|2020-10-09 07:15:00|607.5|606.9|606.9|606.3|607.5|606.9|606.5|605.9|210
1602228000000|2020-10-09 07:20:00|606.8|606.2|606.5|605.9|607.2|606.6|606.4|605.8|83
1602228300000|2020-10-09 07:25:00|606.4|605.8|606.5|605.9|606.5|605.9|606|605.4|33
1602228600000|2020-10-09 07:30:00|606.3|605.7|606|605.4|606.5|605.9|606|605.4|73
1602228900000|2020-10-09 07:35:00|605.8|605.2|604.5|603.9|606.3|605.7|604.3|603.7|394
1602229200000|2020-10-09 07:40:00|604.6|604|601.9|601.3|604.6|604|601.1|600.5|506
1602229500000|2020-10-09 07:45:00|602.2|601.6|603.4|602.8|603.5|602.9|602.1|601.5|113
1602229800000|2020-10-09 07:50:00|603.3|602.7|603.5|602.9|603.8|603.2|602.9|602.3|108
1602230100000|2020-10-09 07:55:00|603.4|602.8|603.4|602.8|603.6|603|603|602.4|44
1602230400000|2020-10-09 08:00:00|603.5|602.9|603.6|603|603.9|603.3|603.4|602.8|50
1602230700000|2020-10-09 08:05:00|603.5|602.9|602.3|601.7|603.7|603.1|602.3|601.7|70
1602231000000|2020-10-09 08:10:00|602.2|601.6|602.4|601.8|602.6|602|601.9|601.3|84
1602231300000|2020-10-09 08:15:00|602.5|601.9|602.9|602.3|602.9|602.3|602.4|601.8|42
1602231600000|2020-10-09 08:20:00|602.7|602.1|602.6|602|602.8|602.2|602.4|601.8|55
1602231900000|2020-10-09 08:25:00|602.8|602.2|603.3|602.7|603.5|602.9|602.8|602.2|51
1602232200000|2020-10-09 08:30:00|603.4|602.8|603.2|602.6|603.8|603.2|602.9|602.3|47
1602232500000|2020-10-09 08:35:00|603.3|602.7|603.5|602.9|603.5|602.9|603.2|602.6|29
1602232800000|2020-10-09 08:40:00|603.4|602.8|603|602.4|603.4|602.8|602.9|602.3|25
1602233100000|2020-10-09 08:45:00|603.1|602.5|603.9|603.3|603.9|603.3|602.4|601.8|71
1602233400000|2020-10-09 08:50:00|603.8|603.2|603.7|603.1|603.9|603.3|603.4|602.8|56
1602233700000|2020-10-09 08:55:00|603.8|603.2|603.9|603.3|604.6|604|603.7|603.1|164
1602234000000|2020-10-09 09:00:00|604|603.4|604.2|603.6|604.3|603.7|603.9|603.3|45
1602234300000|2020-10-09 09:05:00|604.4|603.8|604|603.4|604.4|603.8|603.9|603.3|59
1602234600000|2020-10-09 09:10:00|604.1|603.5|603.8|603.2|604.4|603.8|603.4|602.8|66
1602234900000|2020-10-09 09:15:00|603.9|603.3|603.9|603.3|603.9|603.3|603.7|603.1|14
1602235200000|2020-10-09 09:20:00|603.8|603.2|603.9|603.3|604.2|603.6|603.5|602.9|23
1602235500000|2020-10-09 09:25:00|604|603.4|603.7|603.1|604.2|603.6|603.7|603.1|31
1602235800000|2020-10-09 09:30:00|603.8|603.2|603.8|603.2|604.2|603.6|603.7|603.1|22
1602236100000|2020-10-09 09:35:00|603.9|603.3|603.8|603.2|604.2|603.6|603.7|603.1|30
1602236400000|2020-10-09 09:40:00|603.7|603.1|603.8|603.2|603.9|603.3|603.5|602.9|5
1602236700000|2020-10-09 09:45:00|603.9|603.3|604.1|603.5|604.2|603.6|603.9|603.3|21
1602237000000|2020-10-09 09:50:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|22
1602237300000|2020-10-09 09:55:00|604|603.4|603.9|603.3|604|603.4|603.7|603.1|24
1602237600000|2020-10-09 10:00:00|603.8|603.2|602.6|602|603.9|603.3|602.5|601.9|105
1602237900000|2020-10-09 10:05:00|602.7|602.1|603.2|602.6|603.4|602.8|602.5|601.9|101
1602238200000|2020-10-09 10:10:00|603.3|602.7|603.2|602.6|603.5|602.9|603.1|602.5|28
1602238500000|2020-10-09 10:15:00|603.1|602.5|603.1|602.5|603.1|602.5|602.9|602.3|22
1602238800000|2020-10-09 10:20:00|603|602.4|603.4|602.8|603.4|602.8|602.9|602.3|13
1602239100000|2020-10-09 10:25:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|14
1602239400000|2020-10-09 10:30:00|603.8|603.2|604|603.4|604|603.4|603.7|603.1|35
1602239700000|2020-10-09 10:35:00|604.2|603.6|604.7|604.1|604.7|604.1|604.2|603.6|65
1602240000000|2020-10-09 10:40:00|604.5|603.9|604.9|604.3|605.4|604.8|604.5|603.9|209
1602240300000|2020-10-09 10:45:00|604.8|604.2|604.6|604|604.9|604.3|604.5|603.9|55
1602240600000|2020-10-09 10:50:00|604.7|604.1|605|604.4|605.1|604.5|604.7|604.1|35
1602240900000|2020-10-09 10:55:00|604.8|604.2|605|604.4|605.1|604.5|604.7|604.1|26
1602241200000|2020-10-09 11:00:00|604.8|604.2|605.2|604.6|605.2|604.6|604.7|604.1|28
1602241500000|2020-10-09 11:05:00|605|604.4|605|604.4|605.5|604.9|605|604.4|81
1602241800000|2020-10-09 11:10:00|604.7|604.1|605.2|604.6|605.5|604.9|604.7|604.1|39
1602242100000|2020-10-09 11:15:00|605.4|604.8|605.8|605.2|606|605.4|605.4|604.8|61
1602242400000|2020-10-09 11:20:00|605.9|605.3|606|605.4|606.5|605.9|605.1|604.5|213
1602242700000|2020-10-09 11:25:00|605.8|605.2|605.2|604.6|605.9|605.3|605.2|604.6|77
1602243000000|2020-10-09 11:30:00|605.1|604.5|605.1|604.5|605.3|604.7|604.8|604.2|14
1602243300000|2020-10-09 11:35:00|605.3|604.7|605.3|604.7|605.3|604.7|605.1|604.5|60
1602243600000|2020-10-09 11:40:00|605.1|604.5|603.8|603.2|605.1|604.5|603.8|603.2|118
1602243900000|2020-10-09 11:45:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|68
1602244200000|2020-10-09 11:50:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|77
1602244500000|2020-10-09 11:55:00|603.3|602.7|602.6|602|603.3|602.7|602.1|601.5|197
1602244800000|2020-10-09 12:00:00|602.3|601.7|600|599.4|602.8|602.2|599.7|599.1|273
1602245100000|2020-10-09 12:05:00|599.9|599.3|598.6|598|600|599.4|598.1|597.5|343
1602245400000|2020-10-09 12:10:00|598.8|598.2|598.2|597.6|599|598.4|597.3|596.7|226
1602245700000|2020-10-09 12:15:00|598.3|597.7|598.3|597.7|599.4|598.8|598.1|597.5|128
1602246000000|2020-10-09 12:20:00|598.6|598|598.8|598.2|598.8|598.2|597.6|597|113
1602246300000|2020-10-09 12:25:00|598.7|598.1|599.7|599.1|600.4|599.8|598.5|597.9|277
1602246600000|2020-10-09 12:30:00|599.8|599.2|600.7|600.1|601.5|600.9|599.7|599.1|247
1602246900000|2020-10-09 12:35:00|601|600.4|600.4|599.8|601.2|600.6|600.3|599.7|98
1602247200000|2020-10-09 12:40:00|600.5|599.9|601.3|600.7|601.5|600.9|600.2|599.6|115
1602250200000|2020-10-09 13:30:00|601.2|600.6|600.3|599.7|602.7|602.1|598.6|598|2403
1602250500000|2020-10-09 13:35:00|600.2|599.6|598.7|598.1|600.8|600.2|597.8|597.2|1562
1602250800000|2020-10-09 13:40:00|598.8|598.2|598.3|597.7|599.2|598.6|597.7|597.1|824
1602251100000|2020-10-09 13:45:00|598.2|597.6|598.5|597.9|599.2|598.6|596.9|596.3|897
1602251400000|2020-10-09 13:50:00|598.6|598|599.1|598.5|599.1|598.5|597.9|597.3|530
1602251700000|2020-10-09 13:55:00|599|598.4|601.6|601|601.6|601|598.9|598.3|985
1602252000000|2020-10-09 14:00:00|601.5|600.9|598.7|598.1|601.7|601.1|598.4|597.8|765
1602252300000|2020-10-09 14:05:00|598.8|598.2|598.2|597.6|599.2|598.6|597.9|597.3|674
1602252600000|2020-10-09 14:10:00|598.3|597.7|600.3|599.7|600.8|600.2|598.1|597.5|688
1602252900000|2020-10-09 14:15:00|600.2|599.6|598.8|598.2|600.7|600.1|598.8|598.2|391
1602253200000|2020-10-09 14:20:00|598.9|598.3|600.3|599.7|600.3|599.7|598.9|598.3|360
1602253500000|2020-10-09 14:25:00|600.4|599.8|599.6|599|601.1|600.5|599.6|599|463
1602253800000|2020-10-09 14:30:00|599.5|598.9|600.8|600.2|600.8|600.2|599.4|598.8|295
1602254100000|2020-10-09 14:35:00|600.7|600.1|601.1|600.5|601.6|601|599.7|599.1|463
1602254400000|2020-10-09 14:40:00|600.9|600.3|600.5|599.9|601.4|600.8|600.3|599.7|269
1602254700000|2020-10-09 14:45:00|600.6|600|602.6|602|602.7|602.1|600.2|599.6|639
1602255000000|2020-10-09 14:50:00|602.7|602.1|601.2|600.6|603.1|602.5|600.8|600.2|621
1602255300000|2020-10-09 14:55:00|601.1|600.5|601.5|600.9|601.9|601.3|600.7|600.1|224
1602255600000|2020-10-09 15:00:00|601.6|601|602.4|601.8|602.7|602.1|600.9|600.3|836
1602255900000|2020-10-09 15:05:00|602.2|601.6|602.3|601.7|602.6|602|601.6|601|382
1602256200000|2020-10-09 15:10:00|602.2|601.6|603.1|602.5|603.1|602.5|601.8|601.2|359
1602256500000|2020-10-09 15:15:00|603.2|602.6|603.3|602.7|603.5|602.9|602.6|602|294
1602256800000|2020-10-09 15:20:00|603.2|602.6|602.4|601.8|603.8|603.2|601.5|600.9|665
1602257100000|2020-10-09 15:25:00|602.5|601.9|602.8|602.2|603.1|602.5|602.1|601.5|233
1602257400000|2020-10-09 15:30:00|602.6|602|603.7|603.1|603.8|603.2|602.5|601.9|263
1602257700000|2020-10-09 15:35:00|603.6|603|602.8|602.2|604|603.4|602.8|602.2|274
1602258000000|2020-10-09 15:40:00|602.3|601.7|602.3|601.7|602.8|602.2|601.6|601|229
1602258300000|2020-10-09 15:45:00|602.1|601.5|602.3|601.7|603.9|603.3|602.1|601.5|500
1602258600000|2020-10-09 15:50:00|602.4|601.8|601.6|601|603|602.4|601.6|601|447
1602258900000|2020-10-09 15:55:00|601.8|601.2|602.6|602|602.6|602|601.5|600.9|533
1602259200000|2020-10-09 16:00:00|602.4|601.8|593.5|592.9|605.1|604.3|591|590.4|4056
1602259500000|2020-10-09 16:05:00|593.7|593.1|593.8|593.2|594.2|593.6|590.2|589.6|2933
1602259800000|2020-10-09 16:10:00|594.1|593.5|598.6|598|599.6|599|593.8|593.2|1790
1602260100000|2020-10-09 16:15:00|598.4|597.8|604.7|604.1|605.7|605.1|596.9|596.3|2129
1602260400000|2020-10-09 16:20:00|604.8|604.2|601.4|600.8|607.1|606.5|600.2|599.6|1934
1602260700000|2020-10-09 16:25:00|601.5|600.9|600.4|599.8|603.4|602.8|599.4|598.8|750
1602261000000|2020-10-09 16:30:00|600.2|599.6|600.6|600|601.5|600.9|598.9|598.3|597
1602261300000|2020-10-09 16:35:00|600.7|600.1|601.9|601.3|602.3|601.7|600.6|600|404
1602261600000|2020-10-09 16:40:00|602|601.4|601.3|600.7|602.1|601.5|600.4|599.8|1177
1602261900000|2020-10-09 16:45:00|601.2|600.6|597.7|597.1|601.4|600.8|597.7|597.1|1526
1602262200000|2020-10-09 16:50:00|598|597.4|598.7|598.1|599.3|598.7|598|597.4|428
1602262500000|2020-10-09 16:55:00|598.5|597.9|596.9|596.3|598.7|598.1|595.7|595.1|666
1602262800000|2020-10-09 17:00:00|597|596.4|598.7|598.1|598.7|598.1|596.7|596.1|584
1602263100000|2020-10-09 17:05:00|598.5|597.9|596.4|595.8|598.5|597.9|595.8|595.2|475
1602263400000|2020-10-09 17:10:00|596.3|595.7|597.1|596.5|597.3|596.7|595.9|595.3|392
1602263700000|2020-10-09 17:15:00|597.3|596.7|596.5|595.9|598.1|597.5|596.1|595.5|399
1602264000000|2020-10-09 17:20:00|596.4|595.8|595|594.4|596.7|596.1|594.7|594.1|612
1602264300000|2020-10-09 17:25:00|595.1|594.5|595.8|595.2|595.8|595.2|595|594.4|422
1602264600000|2020-10-09 17:30:00|595.7|595.1|595.2|594.6|596|595.4|595|594.4|436
1602264900000|2020-10-09 17:35:00|595|594.4|596|595.4|596.2|595.6|595|594.4|378
1602265200000|2020-10-09 17:40:00|595.9|595.3|596|595.4|596.5|595.9|595.9|595.3|404
1602265500000|2020-10-09 17:45:00|596.1|595.5|596.2|595.6|596.5|595.9|596|595.4|187
1602265800000|2020-10-09 17:50:00|596.3|595.7|595.7|595.1|596.4|595.8|595.5|594.9|259
1602266100000|2020-10-09 17:55:00|595.6|595|595.7|595.1|595.8|595.2|595.5|594.9|238
1602266400000|2020-10-09 18:00:00|595.5|594.9|596|595.4|596.2|595.6|595.5|594.9|279
1602266700000|2020-10-09 18:05:00|595.8|595.2|595.8|595.2|597.1|596.5|595.2|594.6|755
1602267000000|2020-10-09 18:10:00|595.9|595.3|595.4|594.8|596.5|595.9|594.3|593.7|2669
1602267300000|2020-10-09 18:15:00|595.5|594.9|593.8|593.2|595.5|594.9|593.5|592.7|541
1602460800000|2020-10-12 00:00:00|594.4|593.8|594|593.4|596.1|595.5|593.8|593.2|853
1602461100000|2020-10-12 00:05:00|594.2|593.6|596.8|596.2|597|596.4|593.8|593.2|267
1602461400000|2020-10-12 00:10:00|596.9|596.3|597|596.4|597.8|597.2|596.5|595.9|329
1602461700000|2020-10-12 00:15:00|596.8|596.2|597.5|596.9|597.8|597.2|596.6|596|165
1602462000000|2020-10-12 00:20:00|597.6|597|597.8|597.2|598.5|597.9|597.5|596.9|115
1602462300000|2020-10-12 00:25:00|597.7|597.1|596.4|595.8|597.8|597.2|596.4|595.8|119
1602462600000|2020-10-12 00:30:00|596.1|595.5|596.5|595.9|596.9|596.3|596.1|595.5|57
1602462900000|2020-10-12 00:35:00|596.4|595.8|596.1|595.5|596.5|595.9|595.9|595.3|33
1602463200000|2020-10-12 00:40:00|596.3|595.7|595.6|595|596.3|595.7|595.4|594.8|118
1602463500000|2020-10-12 00:45:00|595.5|594.9|594.1|593.5|595.6|595|594|593.4|96
1602463800000|2020-10-12 00:50:00|594.2|593.6|594.6|594|595.1|594.5|594.1|593.5|81
1602464100000|2020-10-12 00:55:00|594.4|593.8|594.8|594.2|594.9|594.3|594.3|593.7|73
1602464400000|2020-10-12 01:00:00|594.6|594|595.1|594.5|595.3|594.7|594.6|594|99
1602464700000|2020-10-12 01:05:00|595.2|594.6|595.4|594.8|595.4|594.8|594.8|594.2|39
1602465000000|2020-10-12 01:10:00|595.6|595|595.4|594.8|595.6|595|595.2|594.6|56
1602465300000|2020-10-12 01:15:00|595.3|594.7|595.7|595.1|595.7|595.1|594.9|594.3|30
1602465600000|2020-10-12 01:20:00|595.6|595|596.1|595.5|596.1|595.5|595.6|595|75
1602465900000|2020-10-12 01:25:00|595.9|595.3|595.9|595.3|596.4|595.8|595.9|595.3|47
1602466200000|2020-10-12 01:30:00|596|595.4|596.9|596.3|596.9|596.3|595.9|595.3|45
1602466500000|2020-10-12 01:35:00|596.7|596.1|596.6|596|596.9|596.3|596.6|596|22
1602466800000|2020-10-12 01:40:00|596.8|596.2|596.9|596.3|596.9|596.3|596.6|596|10
1602467100000|2020-10-12 01:45:00|597.1|596.5|597.6|597|597.8|597.2|596.9|596.3|66
1602467400000|2020-10-12 01:50:00|597.5|596.9|597.7|597.1|598|597.4|597.5|596.9|61
1602467700000|2020-10-12 01:55:00|597.6|597|597.5|596.9|597.6|597|597.3|596.7|19
1602468000000|2020-10-12 02:00:00|597.3|596.7|597.8|597.2|597.8|597.2|597.3|596.7|40
1602468300000|2020-10-12 02:05:00|597.9|597.3|597.8|597.2|597.9|597.3|597.6|597|17
1602468600000|2020-10-12 02:10:00|597.9|597.3|598.1|597.5|598.3|597.7|597.8|597.2|57
1602468900000|2020-10-12 02:15:00|598.2|597.6|598.8|598.2|599.1|598.5|598.2|597.6|106
1602469200000|2020-10-12 02:20:00|598.6|598|599.3|598.7|599.4|598.8|598.5|597.9|60
1602469500000|2020-10-12 02:25:00|599.2|598.6|599.1|598.5|599.3|598.7|598.8|598.2|62
1602469800000|2020-10-12 02:30:00|598.9|598.3|598.9|598.3|599.1|598.5|598.8|598.2|46
1602470100000|2020-10-12 02:35:00|598.8|598.2|598.9|598.3|599|598.4|598.8|598.2|19
1602470400000|2020-10-12 02:40:00|599|598.4|598.8|598.2|599.1|598.5|598.8|598.2|18
1602470700000|2020-10-12 02:45:00|598.6|598|598.8|598.2|598.8|598.2|598.5|597.9|21
1602471000000|2020-10-12 02:50:00|598.9|598.3|598.9|598.3|598.9|598.3|598.8|598.2|9
1602471300000|2020-10-12 02:55:00|599|598.4|598.8|598.2|599|598.4|598.6|598|13
1602471600000|2020-10-12 03:00:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|5
1602471900000|2020-10-12 03:05:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|10
1602472200000|2020-10-12 03:10:00|||||||||1
1602472500000|2020-10-12 03:15:00|599|598.4|598.9|598.3|599|598.4|598.8|598.2|10
1602472800000|2020-10-12 03:20:00|599|598.4|599.4|598.8|599.4|598.8|599|598.4|17
1602473100000|2020-10-12 03:25:00|599.3|598.7|599.6|599|599.6|599|599.3|598.7|18
1602473400000|2020-10-12 03:30:00|599.5|598.9|599.6|599|599.8|599.2|599.5|598.9|21
1602473700000|2020-10-12 03:35:00|599.4|598.8|599.4|598.8|599.6|599|599.4|598.8|10
1602474000000|2020-10-12 03:40:00|599.3|598.7|598.9|598.3|599.3|598.7|598.9|598.3|33
1602474300000|2020-10-12 03:45:00|598.8|598.2|599.1|598.5|599.1|598.5|598.8|598.2|16
1602474600000|2020-10-12 03:50:00|598.9|598.3|599.1|598.5|599.1|598.5|598.9|598.3|9
1602474900000|2020-10-12 03:55:00|598.9|598.3|598.8|598.2|599.1|598.5|598.8|598.2|8
1602475200000|2020-10-12 04:00:00|598.7|598.1|598.7|598.1|598.7|598.1|598.6|598|6
1602475500000|2020-10-12 04:05:00|598.8|598.2|598.9|598.3|599|598.4|598.8|598.2|18
1602475800000|2020-10-12 04:10:00|599|598.4|599.1|598.5|599.1|598.5|598.9|598.3|0
1602476100000|2020-10-12 04:15:00|599|598.4|599.1|598.5|599.1|598.5|599|598.4|0
1602476400000|2020-10-12 04:20:00|||||||||1
1602476700000|2020-10-12 04:25:00|||||||||1
1602477000000|2020-10-12 04:30:00|598.9|598.3|598.6|598|598.9|598.3|598.5|597.9|61
1602477300000|2020-10-12 04:35:00|598.7|598.1|598.6|598|598.8|598.2|598.6|598|29
1602477600000|2020-10-12 04:40:00|598.7|598.1|598.5|597.9|598.7|598.1|598.5|597.9|15
1602477900000|2020-10-12 04:45:00|598.6|598|598.4|597.8|598.6|598|598.3|597.7|59
1602478200000|2020-10-12 04:50:00|598.5|597.9|598.5|597.9|598.5|597.9|598.4|597.8|7
1602478500000|2020-10-12 04:55:00|598.6|598|598.6|598|598.6|598|598.5|597.9|4
1602478800000|2020-10-12 05:00:00|598.5|597.9|598.5|597.9|598.6|598|598.3|597.7|15
1602479100000|2020-10-12 05:05:00|598.4|597.8|598.6|598|598.8|598.2|598.4|597.8|9
1602479400000|2020-10-12 05:10:00|598.8|598.2|598.7|598.1|599.2|598.6|598.6|598|54
1602479700000|2020-10-12 05:15:00|||||||||4
1602480000000|2020-10-12 05:20:00|598.6|598|598.7|598.1|598.7|598.1|598.6|598|12
1602480300000|2020-10-12 05:25:00|598.6|598|598.6|598|598.6|598|598.6|598|6
1602480600000|2020-10-12 05:30:00|598.7|598.1|598|597.4|598.7|598.1|598|597.4|26
1602480900000|2020-10-12 05:35:00|598.2|597.6|599|598.4|599.2|598.6|598|597.4|80
1602481200000|2020-10-12 05:40:00|599.1|598.5|600.1|599.5|600.2|599.6|599.1|598.5|124
1602481500000|2020-10-12 05:45:00|600|599.4|599.7|599.1|600.5|599.9|599.7|599.1|68
1602481800000|2020-10-12 05:50:00|599.8|599.2|599.5|598.9|599.9|599.3|599.5|598.9|32
1602482100000|2020-10-12 05:55:00|599.4|598.8|599.6|599|599.7|599.1|599.4|598.8|8
1602482400000|2020-10-12 06:00:00|599.5|598.9|599.3|598.7|599.6|599|599.2|598.6|42
1602482700000|2020-10-12 06:05:00|599.2|598.6|598.8|598.2|599.4|598.8|598.8|598.2|30
1602483000000|2020-10-12 06:10:00|598.7|598.1|599.6|599|599.7|599.1|598.7|598.1|40
1602483300000|2020-10-12 06:15:00|599.5|598.9|599.7|599.1|600|599.4|599.5|598.9|39
1602483600000|2020-10-12 06:20:00|599.8|599.2|599.5|598.9|600.1|599.5|599.5|598.9|11
1602483900000|2020-10-12 06:25:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|26
1602484200000|2020-10-12 06:30:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|12
1602484500000|2020-10-12 06:35:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|17
1602484800000|2020-10-12 06:40:00|599.7|599.1|599.3|598.7|599.7|599.1|598.9|598.3|35
1602485100000|2020-10-12 06:45:00|599.2|598.6|599.1|598.5|599.6|599|599.1|598.5|14
1602485400000|2020-10-12 06:50:00|599|598.4|599.1|598.5|599.2|598.6|598.7|598.1|43
1602485700000|2020-10-12 06:55:00|599|598.4|599.5|598.9|599.7|599.1|599|598.4|37
1602486000000|2020-10-12 07:00:00|599.4|598.8|599.5|598.9|599.8|599.2|599.1|598.5|35
1602486300000|2020-10-12 07:05:00|599.4|598.8|598.7|598.1|599.4|598.8|598.5|597.9|57
1602486600000|2020-10-12 07:10:00|598.5|597.9|598|597.4|598.5|597.9|597.5|596.9|99
1602486900000|2020-10-12 07:15:00|597.9|597.3|598.5|597.9|598.5|597.9|597.6|597|32
1602487200000|2020-10-12 07:20:00|598.7|598.1|598.1|597.5|598.7|598.1|598|597.4|19
1602487500000|2020-10-12 07:25:00|598|597.4|598|597.4|598.2|597.6|597.7|597.1|32
1602487800000|2020-10-12 07:30:00|597.9|597.3|599|598.4|599.1|598.5|597.7|597.1|46
1602488100000|2020-10-12 07:35:00|598.9|598.3|598.7|598.1|599.5|598.9|598.5|597.9|82
1602488400000|2020-10-12 07:40:00|598.5|597.9|598.7|598.1|598.7|598.1|598.5|597.9|9
1602488700000|2020-10-12 07:45:00|598.6|598|596.8|596.2|598.7|598.1|596.8|596.2|147
1602489000000|2020-10-12 07:50:00|596.9|596.3|595.6|595|597.1|596.5|595.6|595|199
1602489300000|2020-10-12 07:55:00|595.8|595.2|596.6|596|597.1|596.5|595.8|595.2|48
1602489600000|2020-10-12 08:00:00|596.5|595.9|597.3|596.7|597.3|596.7|596.5|595.9|51
1602489900000|2020-10-12 08:05:00|597.6|597|596.8|596.2|597.6|597|596.8|596.2|22
1602490200000|2020-10-12 08:10:00|596.6|596|596.3|595.7|596.6|596|596.1|595.5|67
1602490500000|2020-10-12 08:15:00|595.8|595.2|596.6|596|597.3|596.7|595.8|595.2|48
1602490800000|2020-10-12 08:20:00|596.3|595.7|596.8|596.2|596.8|596.2|596.3|595.7|36
1602491100000|2020-10-12 08:25:00|596.6|596|596.4|595.8|596.6|596|596.3|595.7|42
1602491400000|2020-10-12 08:30:00|596.5|595.9|595.8|595.2|596.5|595.9|595.6|595|96
1602491700000|2020-10-12 08:35:00|595.7|595.1|594.9|594.3|595.8|595.2|594.8|594.2|110
1602492000000|2020-10-12 08:40:00|595.1|594.5|595|594.4|595.4|594.8|594.9|594.3|48
1602492300000|2020-10-12 08:45:00|594.9|594.3|596.8|596.2|596.8|596.2|594.6|594|179
1602492600000|2020-10-12 08:50:00|597.1|596.5|597.5|596.9|597.7|597.1|597.1|596.5|70
1602492900000|2020-10-12 08:55:00|597.4|596.8|596.6|596|597.5|596.9|596.6|596|79
1602493200000|2020-10-12 09:00:00|596.8|596.2|598.3|597.7|598.6|598|596.8|596.2|51
1602493500000|2020-10-12 09:05:00|598.5|597.9|598.1|597.5|598.6|598|598.1|597.5|32
1602493800000|2020-10-12 09:10:00|598.3|597.7|598.4|597.8|598.6|598|597.6|597|67
1602494100000|2020-10-12 09:15:00|598.3|597.7|597.8|597.2|598.6|598|597.8|597.2|39
1602494400000|2020-10-12 09:20:00|597.9|597.3|598.1|597.5|598.3|597.7|597.8|597.2|8
1602494700000|2020-10-12 09:25:00|598|597.4|597.1|596.5|598|597.4|597|596.4|21
1602495000000|2020-10-12 09:30:00|596.9|596.3|596.6|596|597.3|596.7|596.3|595.7|81
1602495300000|2020-10-12 09:35:00|596.8|596.2|597.2|596.6|597.3|596.7|596.6|596|35
1602495600000|2020-10-12 09:40:00|597.3|596.7|597.3|596.7|597.8|597.2|597.1|596.5|20
1602495900000|2020-10-12 09:45:00|597.4|596.8|597.8|597.2|597.8|597.2|597.4|596.8|9
1602496200000|2020-10-12 09:50:00|597.6|597|598.1|597.5|598.3|597.7|597.6|597|91
1602496500000|2020-10-12 09:55:00|598.2|597.6|597.9|597.3|598.3|597.7|597.8|597.2|20
1602496800000|2020-10-12 10:00:00|597.8|597.2|598.8|598.2|598.8|598.2|597.6|597|55
1602497100000|2020-10-12 10:05:00|598.6|598|598.8|598.2|598.8|598.2|598.1|597.5|36
1602497400000|2020-10-12 10:10:00|598.6|598|597.9|597.3|598.8|598.2|597.8|597.2|66
1602497700000|2020-10-12 10:15:00|598|597.4|598|597.4|598.1|597.5|597.7|597.1|21
1602498000000|2020-10-12 10:20:00|597.9|597.3|598.8|598.2|598.8|598.2|597.6|597|30
1602498300000|2020-10-12 10:25:00|598.7|598.1|598.6|598|598.7|598.1|598.4|597.8|15
1602498600000|2020-10-12 10:30:00|598.3|597.7|597.9|597.3|598.4|597.8|597.9|597.3|18
1602498900000|2020-10-12 10:35:00|597.8|597.2|597.8|597.2|598.1|597.5|597.8|597.2|3
1602499200000|2020-10-12 10:40:00|597.9|597.3|597.9|597.3|597.9|597.3|597.5|596.9|10
1602499500000|2020-10-12 10:45:00|597.8|597.2|598.2|597.6|598.2|597.6|597.8|597.2|6
1602499800000|2020-10-12 10:50:00|598.1|597.5|597|596.4|598.2|597.6|597|596.4|93
1602500100000|2020-10-12 10:55:00|597.1|596.5|596.6|596|597.1|596.5|596.5|595.9|20
1602500400000|2020-10-12 11:00:00|596.5|595.9|596.8|596.2|597.3|596.7|596.4|595.8|58
1602500700000|2020-10-12 11:05:00|597|596.4|596.3|595.7|597|596.4|596.3|595.7|12
1602501000000|2020-10-12 11:10:00|596.1|595.5|595.8|595.2|596.3|595.7|595.8|595.2|35
1602501300000|2020-10-12 11:15:00|596.1|595.5|596.1|595.5|596.6|596|596.1|595.5|45
1602501600000|2020-10-12 11:20:00|596|595.4|594.8|594.2|596.1|595.5|594.7|594.1|114
1602501900000|2020-10-12 11:25:00|594.7|594.1|594.8|594.2|595.3|594.7|594.6|594|120
1602502200000|2020-10-12 11:30:00|594.9|594.3|594.6|594|594.9|594.3|594.6|594|74
1602502500000|2020-10-12 11:35:00|594.4|593.8|594.4|593.8|594.6|594|593.7|593.1|145
1602502800000|2020-10-12 11:40:00|594.2|593.6|594.4|593.8|594.4|593.8|594|593.4|85
1602503100000|2020-10-12 11:45:00|594.6|594|594.9|594.3|594.9|594.3|594.6|594|135
1602503400000|2020-10-12 11:50:00|595.1|594.5|594.5|593.9|595.9|595.3|594.4|593.8|147
1602503700000|2020-10-12 11:55:00|594.4|593.8|595.1|594.5|595.3|594.7|594.4|593.8|41
1602504000000|2020-10-12 12:00:00|595.3|594.7|595.6|595|595.8|595.2|594.8|594.2|69
1602504300000|2020-10-12 12:05:00|595.7|595.1|595.7|595.1|595.8|595.2|595.5|594.9|55
1602504600000|2020-10-12 12:10:00|595.8|595.2|596.1|595.5|596.1|595.5|595.5|594.9|70
1602504900000|2020-10-12 12:15:00|596.3|595.7|596.5|595.9|596.5|595.9|595.6|595|123
1602505200000|2020-10-12 12:20:00|596.6|596|596.5|595.9|596.8|596.2|596.2|595.6|104
1602505500000|2020-10-12 12:25:00|596.6|596|596.5|595.9|596.8|596.2|596.1|595.5|50
1602505800000|2020-10-12 12:30:00|596.6|596|596.1|595.5|596.6|596|595.9|595.3|57
1602506100000|2020-10-12 12:35:00|596|595.4|596.1|595.5|596.2|595.6|596|595.4|27
1602506400000|2020-10-12 12:40:00|596|595.4|595.4|594.8|596.1|595.5|595.4|594.8|84
1602509400000|2020-10-12 13:30:00|593.6|593|590.4|589.8|595.3|594.7|588.9|588.3|3154
1602509700000|2020-10-12 13:35:00|590.6|590|589.1|588.5|590.9|590.3|588.6|588|1448
1602510000000|2020-10-12 13:40:00|589.3|588.7|590.4|589.8|590.4|589.8|588.7|588.1|846
1602510300000|2020-10-12 13:45:00|590.3|589.7|591.6|591|592.6|592|590.3|589.7|1234
1602510600000|2020-10-12 13:50:00|591.7|591.1|596.2|595.6|596.4|595.8|591.4|590.8|1417
1602510900000|2020-10-12 13:55:00|596.3|595.7|597.1|596.5|598.3|597.7|595.4|594.8|1279
1602511200000|2020-10-12 14:00:00|597|596.4|592.8|592.2|597.1|596.5|592.5|591.9|1438
1602511500000|2020-10-12 14:05:00|592.7|592.1|594|593.4|594.5|593.9|592.2|591.6|772
1602511800000|2020-10-12 14:10:00|593.9|593.3|593.7|593.1|594.8|594.2|593.4|592.8|867
1602512100000|2020-10-12 14:15:00|594|593.4|592.7|592.1|594.2|593.6|592.2|591.6|830
1602512400000|2020-10-12 14:20:00|592.8|592.2|596|595.4|597.8|597.2|592.7|592.1|1000
1602512700000|2020-10-12 14:25:00|596.1|595.5|596.6|596|597.1|596.5|595.4|594.8|716
1602513000000|2020-10-12 14:30:00|596.5|595.9|597.6|597|597.8|597.2|595.8|595.2|708
1602513300000|2020-10-12 14:35:00|597.8|597.2|596.8|596.2|598.1|597.5|596.3|595.7|693
1602513600000|2020-10-12 14:40:00|596.6|596|595.8|595.2|597.3|596.7|595.4|594.8|486
1602513900000|2020-10-12 14:45:00|596|595.4|596.3|595.7|596.8|596.2|594.9|594.3|391
1602514200000|2020-10-12 14:50:00|596.1|595.5|598.6|598|598.6|598|595.6|595|841
1602514500000|2020-10-12 14:55:00|598.5|597.9|598.8|598.2|599.9|599.3|598.5|597.9|987
1602514800000|2020-10-12 15:00:00|598.9|598.3|598.6|598|599.2|598.6|597.6|597|414
1602515100000|2020-10-12 15:05:00|598.5|597.9|598.3|597.7|598.9|598.3|598.3|597.7|254
1602515400000|2020-10-12 15:10:00|597.9|597.3|595.9|595.3|598.3|597.7|595.7|595.1|349
1602515700000|2020-10-12 15:15:00|596.1|595.5|596.4|595.8|596.6|596|595.9|595.3|206
1602516000000|2020-10-12 15:20:00|596.1|595.5|596.2|595.6|597.3|596.7|595.4|594.8|642
1602516300000|2020-10-12 15:25:00|596.3|595.7|597|596.4|597|596.4|595.5|594.9|394
1602516600000|2020-10-12 15:30:00|596.8|596.2|595.9|595.3|597|596.4|595.5|594.9|268
1602516900000|2020-10-12 15:35:00|596|595.4|595.4|594.8|596.5|595.9|595|594.4|293
1602517200000|2020-10-12 15:40:00|595.5|594.9|597|596.4|597.3|596.7|595.5|594.9|313
1602517500000|2020-10-12 15:45:00|596.9|596.3|598|597.4|598|597.4|596.8|596.2|183
1602517800000|2020-10-12 15:50:00|597.8|597.2|597.8|597.2|598|597.4|597.5|596.9|167
1602518100000|2020-10-12 15:55:00|598|597.4|597.3|596.7|598.3|597.7|596.7|596.1|309
1602518400000|2020-10-12 16:00:00|597.2|596.6|597.5|596.9|597.7|597.1|597|596.4|180
1602518700000|2020-10-12 16:05:00|597.4|596.8|595.3|594.7|597.4|596.8|594.9|594.3|348
1602519000000|2020-10-12 16:10:00|595.5|594.9|595.5|594.9|595.8|595.2|594.1|593.5|364
1602519300000|2020-10-12 16:15:00|595.3|594.7|594.3|593.7|595.5|594.9|594.1|593.5|306
1602519600000|2020-10-12 16:20:00|594.4|593.8|594.3|593.7|594.5|593.9|593.8|593.2|246
1602519900000|2020-10-12 16:25:00|594.2|593.6|593.8|593.2|594.3|593.7|593.5|592.9|225
1602520200000|2020-10-12 16:30:00|593.9|593.3|593.6|593|594|593.4|592.9|592.3|481
1602520500000|2020-10-12 16:35:00|593.1|592.5|593.6|593|593.6|593|592.7|592.1|357
1602520800000|2020-10-12 16:40:00|593.4|592.8|594.6|594|594.8|594.2|593.3|592.7|182
1602521100000|2020-10-12 16:45:00|594.5|593.9|594.5|593.9|594.9|594.3|594|593.4|223
1602521400000|2020-10-12 16:50:00|594.3|593.7|594.3|593.7|594.8|594.2|594.1|593.5|111
1602521700000|2020-10-12 16:55:00|594.4|593.8|595.3|594.7|595.5|594.9|594.3|593.7|324
1602522000000|2020-10-12 17:00:00|595.4|594.8|595.3|594.7|595.5|594.9|594.6|594|203
1602522300000|2020-10-12 17:05:00|595.4|594.8|595.3|594.7|595.8|595.2|595.3|594.7|109
1602522600000|2020-10-12 17:10:00|595.1|594.5|595.1|594.5|595.6|595|594.7|594.1|104
1602522900000|2020-10-12 17:15:00|595.2|594.6|593.5|592.9|595.4|594.8|593.5|592.9|170
1602523200000|2020-10-12 17:20:00|593.6|593|594|593.4|594.6|594|593.5|592.9|162
1602523500000|2020-10-12 17:25:00|594.1|593.5|594.1|593.5|594.6|594|593.5|592.9|185
1602523800000|2020-10-12 17:30:00|594.2|593.6|593.7|593.1|594.2|593.6|593.6|593|258
1602524100000|2020-10-12 17:35:00|593.6|593|593.9|593.3|594.1|593.5|593.4|592.8|183
1602524400000|2020-10-12 17:40:00|593.8|593.2|593.2|592.6|593.9|593.3|593.2|592.6|197
1602524700000|2020-10-12 17:45:00|593.3|592.7|593.2|592.6|593.5|592.9|593.1|592.5|72
1602525000000|2020-10-12 17:50:00|593.4|592.8|592.5|591.9|593.4|592.8|592.2|591.6|435
1602525300000|2020-10-12 17:55:00|592.4|591.8|592.2|591.6|592.7|592.1|592|591.4|250
1602525600000|2020-10-12 18:00:00|592|591.4|591.7|591.1|592.7|592.1|591.7|591.1|309
1602525900000|2020-10-12 18:05:00|591.9|591.3|592.7|592.1|592.7|592.1|591.7|591.1|596
1602526200000|2020-10-12 18:10:00|592.5|591.9|596.3|595.7|596.6|596|592.2|591.6|1957
1602526500000|2020-10-12 18:15:00|596.1|595.5|598|597.4|598|597.4|595.5|594.9|973
1602547200000|2020-10-13 00:00:00|597.7|597.1|596.5|595.9|597.8|597.2|596|595.4|491
1602547500000|2020-10-13 00:05:00|596.3|595.7|597|596.4|597.3|596.7|596.3|595.7|89
1602547800000|2020-10-13 00:10:00|596.9|596.3|597.3|596.7|597.5|596.9|596.8|596.2|75
1602548100000|2020-10-13 00:15:00|597.2|596.6|597|596.4|597.3|596.7|596.7|596.1|63
1602548400000|2020-10-13 00:20:00|596.8|596.2|597.3|596.7|597.3|596.7|596.8|596.2|15
1602548700000|2020-10-13 00:25:00|597.2|596.6|597.3|596.7|597.4|596.8|597.1|596.5|15
1602549000000|2020-10-13 00:30:00|597.4|596.8|598.5|597.9|598.5|597.9|597.3|596.7|167
1602549300000|2020-10-13 00:35:00|598.9|598.3|602.9|602.3|603|602.4|598.5|597.9|541
1602549600000|2020-10-13 00:40:00|602.8|602.2|601.2|600.6|602.8|602.2|600.9|600.3|260
1602549900000|2020-10-13 00:45:00|601.1|600.5|602.1|601.5|602.2|601.6|601.1|600.5|82
1602550200000|2020-10-13 00:50:00|601.9|601.3|600.5|599.9|602.3|601.7|600.5|599.9|100
1602550500000|2020-10-13 00:55:00|600.7|600.1|601|600.4|601.2|600.6|600.7|600.1|72
1602550800000|2020-10-13 01:00:00|600.8|600.2|600.3|599.7|600.8|600.2|600.1|599.5|116
1602551100000|2020-10-13 01:05:00|600.5|599.9|600|599.4|600.8|600.2|600|599.4|55
1602551400000|2020-10-13 01:10:00|600.2|599.6|600.5|599.9|600.6|600|599.7|599.1|57
1602551700000|2020-10-13 01:15:00|600.4|599.8|600.3|599.7|600.5|599.9|600|599.4|31
1602552000000|2020-10-13 01:20:00|600.2|599.6|600.8|600.2|601|600.4|600|599.4|62
1602552300000|2020-10-13 01:25:00|600.7|600.1|601|600.4|601|600.4|600.5|599.9|39
1602552600000|2020-10-13 01:30:00|600.8|600.2|602|601.4|602|601.4|600.8|600.2|80
1602552900000|2020-10-13 01:35:00|601.8|601.2|602.5|601.9|602.7|602.1|601.8|601.2|107
1602553200000|2020-10-13 01:40:00|602.3|601.7|602|601.4|602.3|601.7|601.8|601.2|38
1602553500000|2020-10-13 01:45:00|601.9|601.3|602.1|601.5|602.1|601.5|601.5|600.9|39
1602553800000|2020-10-13 01:50:00|602|601.4|602.1|601.5|602.5|601.9|602|601.4|49
1602554100000|2020-10-13 01:55:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|10
1602554400000|2020-10-13 02:00:00|601.7|601.1|602.2|601.6|602.2|601.6|601.7|601.1|20
1602554700000|2020-10-13 02:05:00|602.1|601.5|601.7|601.1|602.1|601.5|601.5|600.9|53
1602555000000|2020-10-13 02:10:00|601.6|601|602.2|601.6|602.2|601.6|601.6|601|26
1602555300000|2020-10-13 02:15:00|602.1|601.5|601.7|601.1|602.1|601.5|601.7|601.1|23
1602555600000|2020-10-13 02:20:00|601.6|601|601.2|600.6|601.7|601.1|600.9|600.3|86
1602555900000|2020-10-13 02:25:00|600.9|600.3|601.2|600.6|601.2|600.6|600.9|600.3|24
1602556200000|2020-10-13 02:30:00|601.3|600.7|601.4|600.8|601.4|600.8|601.2|600.6|7
1602556500000|2020-10-13 02:35:00|601.3|600.7|602.6|602|603.4|602.8|601.2|600.6|306
1602556800000|2020-10-13 02:40:00|602.7|602.1|602.9|602.3|603|602.4|602.6|602|46
1602557100000|2020-10-13 02:45:00|602.6|602|603.9|603.3|604.1|603.5|602.6|602|106
1602557400000|2020-10-13 02:50:00|604|603.4|604.8|604.2|604.9|604.3|603.9|603.3|96
1602557700000|2020-10-13 02:55:00|604.7|604.1|604.4|603.8|604.9|604.3|604.1|603.5|90
1602558000000|2020-10-13 03:00:00|604.6|604|604.8|604.2|604.8|604.2|604.4|603.8|72
1602558300000|2020-10-13 03:05:00|604.6|604|604.4|603.8|604.6|604|604.3|603.7|43
1602558600000|2020-10-13 03:10:00|604.5|603.9|604.4|603.8|605|604.4|604.4|603.8|62
1602558900000|2020-10-13 03:15:00|604.5|603.9|604.5|603.9|604.6|604|604.2|603.6|36
1602559200000|2020-10-13 03:20:00|604.1|603.5|604.4|603.8|604.4|603.8|604.1|603.5|54
1602559500000|2020-10-13 03:25:00|604.1|603.5|603.7|603.1|604.4|603.8|603.7|603.1|26
1602559800000|2020-10-13 03:30:00|603.8|603.2|603.9|603.3|603.9|603.3|603.6|603|16
1602560100000|2020-10-13 03:35:00|603.8|603.2|603.6|603|603.8|603.2|603.6|603|4
1602560400000|2020-10-13 03:40:00|603.4|602.8|602.9|602.3|603.4|602.8|602.9|602.3|24
1602560700000|2020-10-13 03:45:00|602.8|602.2|602.9|602.3|602.9|602.3|602.6|602|8
1602561000000|2020-10-13 03:50:00|602.6|602|602.6|602|602.7|602.1|602.6|602|26
1602561300000|2020-10-13 03:55:00|602.5|601.9|602.4|601.8|602.5|601.9|602.1|601.5|47
1602561600000|2020-10-13 04:00:00|602.5|601.9|602.5|601.9|602.6|602|602.4|601.8|14
1602561900000|2020-10-13 04:05:00|602.6|602|602.6|602|602.6|602|602.5|601.9|14
1602562200000|2020-10-13 04:10:00|602.4|601.8|602.1|601.5|602.4|601.8|602.1|601.5|15
1602562500000|2020-10-13 04:15:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|10
1602562800000|2020-10-13 04:20:00|602|601.4|601.9|601.3|602|601.4|601.9|601.3|5
1602563100000|2020-10-13 04:25:00|602|601.4|601.9|601.3|602|601.4|601.4|600.8|53
1602563400000|2020-10-13 04:30:00|601.6|601|601.6|601|601.9|601.3|601.4|600.8|15
1602563700000|2020-10-13 04:35:00|601.8|601.2|601.8|601.2|601.9|601.3|601.7|601.1|12
1602564000000|2020-10-13 04:40:00|601.6|601|601.6|601|601.6|601|601.6|601|2
1602564300000|2020-10-13 04:45:00|601.9|601.3|601.7|601.1|601.9|601.3|601.6|601|15
1602564600000|2020-10-13 04:50:00|601.8|601.2|601.7|601.1|601.8|601.2|601.7|601.1|2
1602564900000|2020-10-13 04:55:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|3
1602565200000|2020-10-13 05:00:00|||||||||5
1602565500000|2020-10-13 05:05:00|601.6|601|601.6|601|601.6|601|601.6|601|12
1602565800000|2020-10-13 05:10:00|601.4|600.8|601.6|601|601.9|601.3|601.4|600.8|17
1602566100000|2020-10-13 05:15:00|601.5|600.9|602.1|601.5|602.1|601.5|601.5|600.9|58
1602566400000|2020-10-13 05:20:00|602.3|601.7|602.3|601.7|602.4|601.8|602.1|601.5|7
1602566700000|2020-10-13 05:25:00|602.4|601.8|602.4|601.8|602.4|601.8|602.2|601.6|10
1602567000000|2020-10-13 05:30:00|602.3|601.7|602.1|601.5|602.4|601.8|602.1|601.5|14
1602567300000|2020-10-13 05:35:00|602.2|601.6|602.6|602|602.6|602|602.1|601.5|12
1602567600000|2020-10-13 05:40:00|602.5|601.9|602.9|602.3|602.9|602.3|602.4|601.8|37
1602567900000|2020-10-13 05:45:00|603.1|602.5|603.1|602.5|603.4|602.8|602.8|602.2|52
1602568200000|2020-10-13 05:50:00|603.2|602.6|603.6|603|603.6|603|603.1|602.5|47
1602568500000|2020-10-13 05:55:00|603.5|602.9|603.1|602.5|603.5|602.9|603.1|602.5|20
1602568800000|2020-10-13 06:00:00|602.9|602.3|602.1|601.5|602.9|602.3|602.1|601.5|15
1602569100000|2020-10-13 06:05:00|601.9|601.3|601.9|601.3|602.1|601.5|601.6|601|19
1602569400000|2020-10-13 06:10:00|601.7|601.1|600.9|600.3|601.7|601.1|600.9|600.3|55
1602569700000|2020-10-13 06:15:00|601|600.4|602.4|601.8|602.4|601.8|601|600.4|61
1602570000000|2020-10-13 06:20:00|602.2|601.6|602.2|601.6|602.3|601.7|601.6|601|22
1602570300000|2020-10-13 06:25:00|602.1|601.5|601.6|601|602.1|601.5|601.6|601|18
1602570600000|2020-10-13 06:30:00|601.7|601.1|601.9|601.3|602.4|601.8|601.7|601.1|16
1602570900000|2020-10-13 06:35:00|601.8|601.2|601.4|600.8|601.8|601.2|601.1|600.5|35
1602571200000|2020-10-13 06:40:00|601.6|601|601|600.4|601.9|601.3|601|600.4|21
1602571500000|2020-10-13 06:45:00|601.1|600.5|601.9|601.3|601.9|601.3|601|600.4|17
1602571800000|2020-10-13 06:50:00|602|601.4|602.1|601.5|602.1|601.5|601.9|601.3|7
1602572100000|2020-10-13 06:55:00|602.2|601.6|601.6|601|602.3|601.7|601.5|600.9|11
1602572400000|2020-10-13 07:00:00|601.4|600.8|602.1|601.5|602.1|601.5|601.2|600.6|48
1602572700000|2020-10-13 07:05:00|601.9|601.3|602.6|602|602.6|602|601.6|601|32
1602573000000|2020-10-13 07:10:00|602.9|602.3|602.3|601.7|602.9|602.3|602.3|601.7|16
1602573300000|2020-10-13 07:15:00|602.2|601.6|601.6|601|602.7|602.1|601.6|601|50
1602573600000|2020-10-13 07:20:00|601.4|600.8|599.8|599.2|601.4|600.8|599.8|599.2|249
1602573900000|2020-10-13 07:25:00|599.4|598.8|599.2|598.6|599.7|599.1|597.6|597|235
1602574200000|2020-10-13 07:30:00|599.1|598.5|600.4|599.8|600.6|600|598.9|598.3|120
1602574500000|2020-10-13 07:35:00|600.2|599.6|600.5|599.9|600.7|600.1|600.1|599.5|80
1602574800000|2020-10-13 07:40:00|600.4|599.8|600.4|599.8|601|600.4|600.4|599.8|73
1602575100000|2020-10-13 07:45:00|600.1|599.5|600.4|599.8|600.4|599.8|600.1|599.5|24
1602575400000|2020-10-13 07:50:00|600.1|599.5|600.4|599.8|600.6|600|600.1|599.5|45
1602575700000|2020-10-13 07:55:00|600.5|599.9|601|600.4|601.1|600.5|600.4|599.8|17
1602576000000|2020-10-13 08:00:00|600.9|600.3|601.4|600.8|601.6|601|600.9|600.3|64
1602576300000|2020-10-13 08:05:00|601.1|600.5|600.6|600|601.3|600.7|600.6|600|53
1602576600000|2020-10-13 08:10:00|600.9|600.3|600.3|599.7|601.6|601|600.3|599.7|51
1602576900000|2020-10-13 08:15:00|600.4|599.8|600.1|599.5|600.4|599.8|599.4|598.8|41
1602577200000|2020-10-13 08:20:00|599.9|599.3|599.8|599.2|600.1|599.5|599.6|599|13
1602577500000|2020-10-13 08:25:00|599.9|599.3|600.6|600|600.6|600|599.6|599|67
1602577800000|2020-10-13 08:30:00|600.4|599.8|601.3|600.7|601.5|600.9|600.3|599.7|57
1602578100000|2020-10-13 08:35:00|601.2|600.6|600.8|600.2|601.2|600.6|600.5|599.9|47
1602578400000|2020-10-13 08:40:00|600.9|600.3|600.7|600.1|601.1|600.5|600.5|599.9|28
1602578700000|2020-10-13 08:45:00|600.8|600.2|600.5|599.9|601.8|601.2|600.5|599.9|84
1602579000000|2020-10-13 08:50:00|600.4|599.8|599.5|598.9|600.5|599.9|599.5|598.9|35
1602579300000|2020-10-13 08:55:00|599.3|598.7|600.3|599.7|600.3|599.7|599.2|598.6|43
1602579600000|2020-10-13 09:00:00|600.4|599.8|599.7|599.1|600.4|599.8|599.5|598.9|36
1602579900000|2020-10-13 09:05:00|599.6|599|600.2|599.6|600.2|599.6|599.6|599|20
1602580200000|2020-10-13 09:10:00|600.1|599.5|600.2|599.6|600.2|599.6|599.7|599.1|30
1602580500000|2020-10-13 09:15:00|600.4|599.8|601.2|600.6|601.2|600.6|600.2|599.6|100
1602580800000|2020-10-13 09:20:00|600.9|600.3|600.7|600.1|601|600.4|600.4|599.8|43
1602581100000|2020-10-13 09:25:00|600.9|600.3|601.2|600.6|601.4|600.8|600.6|600|42
1602581400000|2020-10-13 09:30:00|601|600.4|601.3|600.7|601.3|600.7|600.2|599.6|108
1602581700000|2020-10-13 09:35:00|601.2|600.6|602.2|601.6|602.2|601.6|601.2|600.6|63
1602582000000|2020-10-13 09:40:00|602.3|601.7|602.4|601.8|602.4|601.8|602.2|601.6|42
1602582300000|2020-10-13 09:45:00|602.3|601.7|603.2|602.6|603.7|603.1|602.3|601.7|99
1602582600000|2020-10-13 09:50:00|603.4|602.8|602.6|602|603.7|603.1|602.4|601.8|92
1602582900000|2020-10-13 09:55:00|602.5|601.9|603.3|602.7|603.7|603.1|601.9|601.3|127
1602583200000|2020-10-13 10:00:00|603.2|602.6|603.4|602.8|603.6|603|602.9|602.3|60
1602583500000|2020-10-13 10:05:00|603.6|603|603.6|603|603.6|603|603.4|602.8|45
1602583800000|2020-10-13 10:10:00|603.8|603.2|603.5|602.9|603.8|603.2|603.4|602.8|34
1602584100000|2020-10-13 10:15:00|603.4|602.8|603.4|602.8|603.6|603|603.3|602.7|16
1602584400000|2020-10-13 10:20:00|603.6|603|604.1|603.5|604.4|603.8|603.4|602.8|74
1602584700000|2020-10-13 10:25:00|604.3|603.7|604.6|604|605.2|604.6|604.3|603.7|221
1602585000000|2020-10-13 10:30:00|604.7|604.1|604.4|603.8|604.9|604.3|604.1|603.5|31
1602585300000|2020-10-13 10:35:00|604.3|603.7|604.2|603.6|604.6|604|604.1|603.5|37
1602585600000|2020-10-13 10:40:00|604.4|603.8|603.1|602.5|604.4|603.8|603.1|602.5|100
1602585900000|2020-10-13 10:45:00|602.9|602.3|602.6|602|602.9|602.3|602.4|601.8|80
1602586200000|2020-10-13 10:50:00|602.7|602.1|602.9|602.3|602.9|602.3|602.5|601.9|21
1602586500000|2020-10-13 10:55:00|602.8|602.2|602.6|602|602.8|602.2|602.1|601.5|68
1602586800000|2020-10-13 11:00:00|602.9|602.3|602.9|602.3|603.1|602.5|602.9|602.3|31
1602587100000|2020-10-13 11:05:00|602.8|602.2|603.1|602.5|603.4|602.8|602.8|602.2|32
1602587400000|2020-10-13 11:10:00|603.2|602.6|602.9|602.3|603.4|602.8|602.6|602|66
1602587700000|2020-10-13 11:15:00|603.1|602.5|603.1|602.5|603.3|602.7|602.7|602.1|70
1602588000000|2020-10-13 11:20:00|603.2|602.6|603.4|602.8|603.4|602.8|603.1|602.5|9
1602588300000|2020-10-13 11:25:00|603.6|603|603.9|603.3|603.9|603.3|603.3|602.7|41
1602588600000|2020-10-13 11:30:00|603.8|603.2|603.6|603|603.8|603.2|603.4|602.8|29
1602588900000|2020-10-13 11:35:00|603.7|603.1|603.1|602.5|603.9|603.3|603.1|602.5|46
1602589200000|2020-10-13 11:40:00|603.2|602.6|603.6|603|603.8|603.2|603.1|602.5|132
1602589500000|2020-10-13 11:45:00|603.5|602.9|603.5|602.9|603.7|603.1|603.3|602.7|25
1602589800000|2020-10-13 11:50:00|603.4|602.8|603|602.4|603.6|603|602.8|602.2|56
1602590100000|2020-10-13 11:55:00|603.1|602.5|603.1|602.5|603.2|602.6|602.9|602.3|71
1602590400000|2020-10-13 12:00:00|603.2|602.6|603.1|602.5|603.8|603.2|603.1|602.5|124
1602590700000|2020-10-13 12:05:00|603|602.4|602.6|602|603.1|602.5|602.6|602|19
1602591000000|2020-10-13 12:10:00|602.7|602.1|602.1|601.5|603.1|602.5|602.1|601.5|98
1602591300000|2020-10-13 12:15:00|601.9|601.3|600.7|600.1|601.9|601.3|600.5|599.9|249
1602591600000|2020-10-13 12:20:00|600.8|600.2|601|600.4|601|600.4|599.9|599.3|189
1602591900000|2020-10-13 12:25:00|600.9|600.3|600.7|600.1|601.2|600.6|600.5|599.9|82
1602592200000|2020-10-13 12:30:00|600.5|599.9|599.5|598.9|600.6|600|599|598.4|440
1602592500000|2020-10-13 12:35:00|599.7|599.1|599.5|598.9|600|599.4|598.6|598|223
1602592800000|2020-10-13 12:40:00|599.7|599.1|599.9|599.3|600.5|599.9|599.5|598.9|72
1602595800000|2020-10-13 13:30:00|599.4|598.8|597.9|597.3|602.5|601.9|597.6|597|2302
1602596100000|2020-10-13 13:35:00|597.8|597.2|598.1|597.5|598.4|597.8|595.8|595.2|2368
1602596400000|2020-10-13 13:40:00|597.9|597.3|595.9|595.3|598.1|597.5|594.4|593.8|1238
1602596700000|2020-10-13 13:45:00|595.7|595.1|597.6|597|597.6|597|595.4|594.8|1209
1602597000000|2020-10-13 13:50:00|597.4|596.8|595.6|595|597.4|596.8|595.2|594.6|618
1602597300000|2020-10-13 13:55:00|595.7|595.1|595.1|594.5|597.3|596.7|594.7|594.1|472
1602597600000|2020-10-13 14:00:00|595.2|594.6|595.4|594.8|596.1|595.5|594.9|594.3|900
1602597900000|2020-10-13 14:05:00|595.3|594.7|595.9|595.3|596.1|595.5|594.9|594.3|945
1602598200000|2020-10-13 14:10:00|595.7|595.1|593.7|593.1|595.8|595.2|593.4|592.8|648
1602598500000|2020-10-13 14:15:00|593.6|593|594.2|593.6|594.5|593.9|593.2|592.6|652
1602598800000|2020-10-13 14:20:00|594.3|593.7|594.4|593.8|594.7|594.1|593.5|592.9|712
1602599100000|2020-10-13 14:25:00|594.2|593.6|594.2|593.6|594.5|593.9|593.3|592.7|485
1602599400000|2020-10-13 14:30:00|594|593.4|592.5|591.9|594.2|593.6|592.1|591.5|883
1602599700000|2020-10-13 14:35:00|592.4|591.8|593.2|592.6|593.2|592.6|592.2|591.6|488
1602600000000|2020-10-13 14:40:00|593.3|592.7|593.1|592.5|593.4|592.8|592.5|591.9|359
1602600300000|2020-10-13 14:45:00|593.2|592.6|594|593.4|594.2|593.6|592.7|592.1|386
1602600600000|2020-10-13 14:50:00|593.9|593.3|594|593.4|594.6|594|593.4|592.8|399
1602600900000|2020-10-13 14:55:00|594.2|593.6|593.7|593.1|594.4|593.8|593.5|592.9|165
1602601200000|2020-10-13 15:00:00|593.6|593|593.4|592.8|593.7|593.1|592.4|591.8|887
1602601500000|2020-10-13 15:05:00|593.6|593|594.8|594.2|596.4|595.8|593.6|593|540
1602601800000|2020-10-13 15:10:00|594.9|594.3|596.3|595.7|596.6|596|594.8|594.2|412
1602602100000|2020-10-13 15:15:00|596.6|596|597.6|597|599.2|598.6|596.6|596|985
1602602400000|2020-10-13 15:20:00|597.8|597.2|598.5|597.9|598.8|598.2|597.3|596.7|371
1602602700000|2020-10-13 15:25:00|598.6|598|596.5|595.9|598.6|598|595.8|595.2|456
1602603000000|2020-10-13 15:30:00|596.4|595.8|595.9|595.3|596.9|596.3|595.9|595.3|254
1602603300000|2020-10-13 15:35:00|596.1|595.5|595.6|595|596.4|595.8|595.4|594.8|391
1602603600000|2020-10-13 15:40:00|595.7|595.1|596.3|595.7|596.3|595.7|595.6|595|225
1602603900000|2020-10-13 15:45:00|596.5|595.9|596.6|596|596.9|596.3|596.3|595.7|210
1602604200000|2020-10-13 15:50:00|596.5|595.9|597.3|596.7|597.3|596.7|596.5|595.9|162
1602604500000|2020-10-13 15:55:00|597.2|596.6|597.3|596.7|597.8|597.2|597.1|596.5|227
1602604800000|2020-10-13 16:00:00|597.1|596.5|597.1|596.5|597.3|596.7|596.8|596.2|186
1602605100000|2020-10-13 16:05:00|597.3|596.7|598|597.4|598.5|597.9|596.8|596.2|217
1602605400000|2020-10-13 16:10:00|598.1|597.5|597.8|597.2|598.3|597.7|597.1|596.5|222
1602605700000|2020-10-13 16:15:00|597.9|597.3|598.3|597.7|598.3|597.7|597.6|597|135
1602606000000|2020-10-13 16:20:00|598.2|597.6|597.1|596.5|598.3|597.7|597|596.4|194
1602606300000|2020-10-13 16:25:00|597|596.4|596.5|595.9|597|596.4|595.9|595.3|291
1602606600000|2020-10-13 16:30:00|596.4|595.8|596.4|595.8|596.7|596.1|596|595.4|261
1602606900000|2020-10-13 16:35:00|596.5|595.9|596.5|595.9|597.2|596.6|596|595.4|135
1602607200000|2020-10-13 16:40:00|596.6|596|597.2|596.6|597.2|596.6|596.5|595.9|183
1602607500000|2020-10-13 16:45:00|597.1|596.5|597.2|596.6|597.2|596.6|596.7|596.1|100
1602607800000|2020-10-13 16:50:00|597.1|596.5|596.7|596.1|597.2|596.6|596.7|596.1|68
1602608100000|2020-10-13 16:55:00|596.5|595.9|597.1|596.5|597.4|596.8|596.5|595.9|179
1602608400000|2020-10-13 17:00:00|597.2|596.6|597.5|596.9|597.5|596.9|596.7|596.1|265
1602608700000|2020-10-13 17:05:00|597.3|596.7|598|597.4|598.2|597.6|597.2|596.6|248
1602609000000|2020-10-13 17:10:00|597.7|597.1|597.7|597.1|598|597.4|597.7|597.1|135
1602609300000|2020-10-13 17:15:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|62
1602609600000|2020-10-13 17:20:00|598|597.4|597.2|596.6|598.2|597.6|597.2|596.6|207
1602609900000|2020-10-13 17:25:00|597.4|596.8|597.2|596.6|597.7|597.1|597.2|596.6|122
1602610200000|2020-10-13 17:30:00|597.4|596.8|597.5|596.9|597.7|597.1|597|596.4|174
1602610500000|2020-10-13 17:35:00|597.2|596.6|597.7|597.1|597.7|597.1|597.2|596.6|100
1602610800000|2020-10-13 17:40:00|597.8|597.2|597.6|597|598|597.4|597.5|596.9|76
1602611100000|2020-10-13 17:45:00|597.7|597.1|598|597.4|598|597.4|597.5|596.9|99
1602611400000|2020-10-13 17:50:00|597.9|597.3|597.7|597.1|598|597.4|597.5|596.9|390
1602611700000|2020-10-13 17:55:00|597.5|596.9|597.5|596.9|597.5|596.9|597|596.4|169
1602612000000|2020-10-13 18:00:00|597.7|597.1|598.6|598|598.6|598|597.5|596.9|355
1602612300000|2020-10-13 18:05:00|598.7|598.1|598.1|597.5|598.7|598.1|597.4|596.8|563
1602612600000|2020-10-13 18:10:00|598.2|597.6|595|594.4|598.4|597.8|594.6|594|1916
1602612900000|2020-10-13 18:15:00|595.1|594.5|595.8|595.2|596|595.4|595|594.4|575
1602633600000|2020-10-14 00:00:00|596|595.4|597.5|596.9|597.7|597.1|595.2|594.6|216
1602633900000|2020-10-14 00:05:00|597.6|597|597.5|596.9|597.8|597.2|597.2|596.6|76
1602634200000|2020-10-14 00:10:00|597.6|597|597.6|597|597.7|597.1|596.9|596.3|112
1602634500000|2020-10-14 00:15:00|597.7|597.1|597.3|596.7|597.7|597.1|597.1|596.5|29
1602634800000|2020-10-14 00:20:00|597.4|596.8|597.4|596.8|597.4|596.8|597.1|596.5|21
1602635100000|2020-10-14 00:25:00|597.3|596.7|597.9|597.3|597.9|597.3|597.1|596.5|56
1602635400000|2020-10-14 00:30:00|598|597.4|598.1|597.5|598.3|597.7|597.9|597.3|72
1602635700000|2020-10-14 00:35:00|597.9|597.3|597.6|597|597.9|597.3|597.6|597|51
1602636000000|2020-10-14 00:40:00|597.7|597.1|597.5|596.9|597.7|597.1|597.4|596.8|20
1602636300000|2020-10-14 00:45:00|597.6|597|596.9|596.3|597.6|597|596.7|596.1|53
1602636600000|2020-10-14 00:50:00|596.7|596.1|596.5|595.9|596.7|596.1|596.3|595.7|80
1602636900000|2020-10-14 00:55:00|596.7|596.1|596.7|596.1|597|596.4|596.7|596.1|17
1602637200000|2020-10-14 01:00:00|596.6|596|596.5|595.9|596.6|596|596|595.4|36
1602637500000|2020-10-14 01:05:00|596.4|595.8|596.2|595.6|596.5|595.9|596|595.4|7
1602637800000|2020-10-14 01:10:00|596|595.4|595.8|595.2|596|595.4|595.7|595.1|31
1602638100000|2020-10-14 01:15:00|595.7|595.1|595.7|595.1|595.8|595.2|595.5|594.9|4
1602638400000|2020-10-14 01:20:00|595.5|594.9|595.2|594.6|595.8|595.2|595|594.4|53
1602638700000|2020-10-14 01:25:00|595.1|594.5|595.2|594.6|595.4|594.8|595|594.4|23
1602639000000|2020-10-14 01:30:00|595.3|594.7|595.3|594.7|595.4|594.8|594.8|594.2|23
1602639300000|2020-10-14 01:35:00|595.4|594.8|595.2|594.6|595.4|594.8|595.2|594.6|14
1602639600000|2020-10-14 01:40:00|595.1|594.5|594.7|594.1|595.3|594.7|594.7|594.1|43
1602639900000|2020-10-14 01:45:00|594.8|594.2|594.7|594.1|595|594.4|594.5|593.9|55
1602640200000|2020-10-14 01:50:00|594.9|594.3|594.7|594.1|595|594.4|594.7|594.1|15
1602640500000|2020-10-14 01:55:00|594.8|594.2|594.5|593.9|595|594.4|594.2|593.6|78
1602640800000|2020-10-14 02:00:00|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594|45
1602641400000|2020-10-14 02:10:00|594.5|593.9|594.5|593.9|594.5|593.9|594.5|593.9|14
1602641700000|2020-10-14 02:15:00|594|593.4|594|593.4|594.3|593.7|593.9|593.3|83
1602642000000|2020-10-14 02:20:00|593.8|593.2|593.8|593.2|593.8|593.2|593.6|593|41
1602642300000|2020-10-14 02:25:00|593.9|593.3|594|593.4|594|593.4|593.8|593.2|25
1602642600000|2020-10-14 02:30:00|||||||||61
1602642900000|2020-10-14 02:35:00|593.8|593.2|593.8|593.2|593.8|593.2|593.8|593.2|10
1602643200000|2020-10-14 02:40:00|593.6|593|593.3|592.7|593.6|593|593|592.4|120
1602643500000|2020-10-14 02:45:00|593.2|592.6|593.5|592.9|593.5|592.9|593|592.4|20
1602643800000|2020-10-14 02:50:00|593.3|592.7|593.1|592.5|593.5|592.9|593|592.4|15
1602644100000|2020-10-14 02:55:00|593|592.4|592.9|592.3|593.3|592.7|592.5|591.9|127
1602644400000|2020-10-14 03:00:00|593|592.4|593.5|592.9|593.5|592.9|593|592.4|15
1602644700000|2020-10-14 03:05:00|593.3|592.7|593.5|592.9|593.5|592.9|593.3|592.7|11
1602645000000|2020-10-14 03:10:00|593.7|593.1|593.5|592.9|593.8|593.2|593.3|592.7|39
1602645300000|2020-10-14 03:15:00|593.6|593|593.5|592.9|593.8|593.2|593.5|592.9|5
1602645600000|2020-10-14 03:20:00|||||||||4
1602645900000|2020-10-14 03:25:00|||||||||1
1602646200000|2020-10-14 03:30:00|593.8|593.2|594|593.4|594|593.4|593.8|593.2|35
1602646500000|2020-10-14 03:35:00|593.8|593.2|593.8|593.2|593.8|593.2|593.8|593.2|20
1602646800000|2020-10-14 03:40:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|17
1602647100000|2020-10-14 03:45:00|593.7|593.1|593.8|593.2|593.8|593.2|593.7|593.1|1
1602647400000|2020-10-14 03:50:00|593.6|593|593.7|593.1|593.7|593.1|593.6|593|12
1602647700000|2020-10-14 03:55:00|593.8|593.2|593.8|593.2|594|593.4|593.6|593|20
1602648000000|2020-10-14 04:00:00|593.9|593.3|593.8|593.2|594|593.4|593.8|593.2|16
1602648300000|2020-10-14 04:05:00|594|593.4|593.8|593.2|594.1|593.5|593.8|593.2|26
1602648600000|2020-10-14 04:10:00|||||||||4
1602648900000|2020-10-14 04:15:00|||||||||2
1602649200000|2020-10-14 04:20:00|||||||||5
1602649800000|2020-10-14 04:30:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|16
1602650100000|2020-10-14 04:35:00|593.9|593.3|594|593.4|594|593.4|593.8|593.2|9
1602650400000|2020-10-14 04:40:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|1
1602650700000|2020-10-14 04:45:00|||||||||22
1602651000000|2020-10-14 04:50:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|16
1602651300000|2020-10-14 04:55:00|593.9|593.3|594.2|593.6|594.2|593.6|593.8|593.2|24
1602651600000|2020-10-14 05:00:00|594.5|593.9|594.3|593.7|594.6|594|594.3|593.7|26
1602651900000|2020-10-14 05:05:00|594.5|593.9|594.3|593.7|594.5|593.9|594.1|593.5|18
1602652200000|2020-10-14 05:10:00|594.1|593.5|594.3|593.7|594.3|593.7|594.1|593.5|19
1602652500000|2020-10-14 05:15:00|594.1|593.5|594.1|593.5|594.2|593.6|594.1|593.5|10
1602652800000|2020-10-14 05:20:00|593.8|593.2|594|593.4|594|593.4|593.8|593.2|12
1602653100000|2020-10-14 05:25:00|593.9|593.3|594.1|593.5|594.1|593.5|593.8|593.2|12
1602653400000|2020-10-14 05:30:00|593.8|593.2|593.8|593.2|594|593.4|593.8|593.2|22
1602653700000|2020-10-14 05:35:00|594|593.4|594|593.4|594|593.4|594|593.4|7
1602654000000|2020-10-14 05:40:00|593.9|593.3|593.8|593.2|594.1|593.5|593.8|593.2|13
1602654300000|2020-10-14 05:45:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|32
1602654600000|2020-10-14 05:50:00|||||||||5
1602654900000|2020-10-14 05:55:00|594.1|593.5|594.5|593.9|594.6|594|592.7|592.1|219
1602655200000|2020-10-14 06:00:00|594.4|593.8|594.1|593.5|594.5|593.9|594|593.4|60
1602655500000|2020-10-14 06:05:00|594|593.4|594.2|593.6|594.2|593.6|594|593.4|13
1602655800000|2020-10-14 06:10:00|594.1|593.5|594|593.4|594.2|593.6|594|593.4|13
1602656100000|2020-10-14 06:15:00|||||||||1
1602656400000|2020-10-14 06:20:00|594.1|593.5|593.9|593.3|594.2|593.6|593.9|593.3|9
1602656700000|2020-10-14 06:25:00|594|593.4|593.7|593.1|594|593.4|593.7|593.1|17
1602657000000|2020-10-14 06:30:00|593.8|593.2|594.7|594.1|595.1|594.5|593.8|593.2|66
1602657300000|2020-10-14 06:35:00|594.9|594.3|595.2|594.6|595.2|594.6|594.7|594.1|25
1602657600000|2020-10-14 06:40:00|595.3|594.7|595.9|595.3|595.9|595.3|595.2|594.6|43
1602657900000|2020-10-14 06:45:00|596|595.4|595.7|595.1|596|595.4|595.7|595.1|27
1602658200000|2020-10-14 06:50:00|595.9|595.3|596|595.4|596.2|595.6|595.7|595.1|24
1602658500000|2020-10-14 06:55:00|595.9|595.3|596.3|595.7|596.4|595.8|595.9|595.3|36
1602658800000|2020-10-14 07:00:00|596.2|595.6|596|595.4|596.2|595.6|595.7|595.1|69
1602659100000|2020-10-14 07:05:00|596.1|595.5|595.7|595.1|596.2|595.6|595.6|595|55
1602659400000|2020-10-14 07:10:00|595.6|595|596|595.4|596.5|595.9|595.5|594.9|107
1602659700000|2020-10-14 07:15:00|595.8|595.2|594.3|593.7|596|595.4|594.3|593.7|150
1602660000000|2020-10-14 07:20:00|594.1|593.5|594.7|594.1|594.9|594.3|594|593.4|75
1602660300000|2020-10-14 07:25:00|595|594.4|595.1|594.5|595.2|594.6|595|594.4|18
1602660600000|2020-10-14 07:30:00|595|594.4|594.9|594.3|595.2|594.6|594.7|594.1|21
1602660900000|2020-10-14 07:35:00|595|594.4|594.6|594|595|594.4|594.6|594|48
1602661200000|2020-10-14 07:40:00|594.5|593.9|593.8|593.2|594.5|593.9|593.4|592.8|175
1602661500000|2020-10-14 07:45:00|593.6|593|593.8|593.2|593.8|593.2|593.3|592.7|52
1602661800000|2020-10-14 07:50:00|593.6|593|594.1|593.5|594.1|593.5|593.6|593|25
1602662100000|2020-10-14 07:55:00|593.9|593.3|594.6|594|594.8|594.2|593.9|593.3|34
1602662400000|2020-10-14 08:00:00|594.7|594.1|594.8|594.2|594.9|594.3|594.6|594|28
1602662700000|2020-10-14 08:05:00|594.9|594.3|594.8|594.2|595|594.4|594.6|594|45
1602663000000|2020-10-14 08:10:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|12
1602663300000|2020-10-14 08:15:00|594.9|594.3|595.1|594.5|595.1|594.5|594.9|594.3|6
1602663600000|2020-10-14 08:20:00|595|594.4|594.8|594.2|595.1|594.5|594.8|594.2|36
1602663900000|2020-10-14 08:25:00|595.3|594.7|595.3|594.7|595.5|594.9|595.2|594.6|43
1602664200000|2020-10-14 08:30:00|595.2|594.6|596.5|595.9|596.5|595.9|595|594.4|168
1602664500000|2020-10-14 08:35:00|596.6|596|596.8|596.2|597|596.4|596.5|595.9|142
1602664800000|2020-10-14 08:40:00|596.9|596.3|598|597.4|598|597.4|596.9|596.3|183
1602665100000|2020-10-14 08:45:00|598.2|597.6|596.7|596.1|598.2|597.6|596.7|596.1|164
1602665400000|2020-10-14 08:50:00|596.5|595.9|596.5|595.9|596.9|596.3|596.5|595.9|44
1602665700000|2020-10-14 08:55:00|596.6|596|596.5|595.9|596.7|596.1|595.9|595.3|83
1602666000000|2020-10-14 09:00:00|596.3|595.7|595.2|594.6|596.7|596.1|595.1|594.5|179
1602666300000|2020-10-14 09:05:00|595|594.4|595.2|594.6|595.5|594.9|595|594.4|45
1602666600000|2020-10-14 09:10:00|595.5|594.9|595.5|594.9|595.5|594.9|594.8|594.2|19
1602666900000|2020-10-14 09:15:00|595.7|595.1|596|595.4|596|595.4|595.5|594.9|129
1602667200000|2020-10-14 09:20:00|596.2|595.6|596.2|595.6|596.2|595.6|596|595.4|33
1602667500000|2020-10-14 09:25:00|596|595.4|595.2|594.6|596.2|595.6|595.2|594.6|37
1602667800000|2020-10-14 09:30:00|595.1|594.5|594.2|593.6|595.1|594.5|593.9|593.3|125
1602668100000|2020-10-14 09:35:00|594|593.4|594.1|593.5|594.5|593.9|593.7|593.1|175
1602668400000|2020-10-14 09:40:00|594.2|593.6|593.5|592.9|594.2|593.6|593.5|592.9|87
1602668700000|2020-10-14 09:45:00|593.7|593.1|594|593.4|594|593.4|593.6|593|32
1602669000000|2020-10-14 09:50:00|594.1|593.5|593|592.4|594.2|593.6|592.8|592.2|135
1602669300000|2020-10-14 09:55:00|592.8|592.2|592.5|591.9|593.2|592.6|592.2|591.6|121
1602669600000|2020-10-14 10:00:00|592.4|591.8|592.7|592.1|592.9|592.3|592.4|591.8|85
1602669900000|2020-10-14 10:05:00|592.6|592|592.2|591.6|592.7|592.1|592|591.4|149
1602670200000|2020-10-14 10:10:00|592.1|591.5|592|591.4|592.2|591.6|591.8|591.2|81
1602670500000|2020-10-14 10:15:00|591.9|591.3|591.5|590.9|592|591.4|591.3|590.7|173
1602670800000|2020-10-14 10:20:00|591.3|590.7|591.3|590.7|591.3|590.7|591|590.4|102
1602671100000|2020-10-14 10:25:00|591.5|590.9|591.6|591|591.8|591.2|590.8|590.2|104
1602671400000|2020-10-14 10:30:00|591.4|590.8|591.1|590.5|591.4|590.8|590.8|590.2|85
1602671700000|2020-10-14 10:35:00|591.2|590.6|591.3|590.7|591.5|590.9|591.1|590.5|20
1602672000000|2020-10-14 10:40:00|591.2|590.6|592|591.4|592|591.4|591|590.4|42
1602672300000|2020-10-14 10:45:00|591.9|591.3|591.4|590.8|592|591.4|591.3|590.7|34
1602672600000|2020-10-14 10:50:00|591.3|590.7|591.2|590.6|591.5|590.9|591|590.4|59
1602672900000|2020-10-14 10:55:00|591|590.4|591.2|590.6|591.3|590.7|591|590.4|26
1602673200000|2020-10-14 11:00:00|591.3|590.7|591.7|591.1|591.8|591.2|591.1|590.5|64
1602673500000|2020-10-14 11:05:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|31
1602673800000|2020-10-14 11:10:00|591.8|591.2|591.6|591|591.8|591.2|591.2|590.6|31
1602674100000|2020-10-14 11:15:00|591.5|590.9|591.7|591.1|591.8|591.2|591.4|590.8|43
1602674400000|2020-10-14 11:20:00|591.8|591.2|591.8|591.2|591.8|591.2|591.3|590.7|66
1602674700000|2020-10-14 11:25:00|591.7|591.1|591.7|591.1|591.8|591.2|591.5|590.9|42
1602675000000|2020-10-14 11:30:00|591.6|591|591.3|590.7|591.7|591.1|591.1|590.5|79
1602675300000|2020-10-14 11:35:00|591.2|590.6|591.7|591.1|591.8|591.2|591.2|590.6|42
1602675600000|2020-10-14 11:40:00|591.6|591|591.6|591|591.8|591.2|591.6|591|47
1602675900000|2020-10-14 11:45:00|591.7|591.1|591.3|590.7|591.8|591.2|591.3|590.7|20
1602676200000|2020-10-14 11:50:00|591.4|590.8|591.3|590.7|591.6|591|591.1|590.5|142
1602676500000|2020-10-14 11:55:00|591.2|590.6|590.2|589.6|591.3|590.7|590.2|589.6|247
1602676800000|2020-10-14 12:00:00|590.3|589.7|590.3|589.7|590.6|590|590.1|589.5|91
1602677100000|2020-10-14 12:05:00|590.4|589.8|589.6|589|590.6|590|589.3|588.7|169
1602677400000|2020-10-14 12:10:00|589.4|588.8|589.5|588.9|589.8|589.2|588.8|588.2|246
1602677700000|2020-10-14 12:15:00|589.4|588.8|589.3|588.7|590.1|589.5|589.1|588.5|263
1602678000000|2020-10-14 12:20:00|589.2|588.6|589.3|588.7|589.4|588.8|589.2|588.6|119
1602678300000|2020-10-14 12:25:00|589.1|588.5|589.6|589|589.6|589|589.1|588.5|180
1602678600000|2020-10-14 12:30:00|589.7|589.1|590.1|589.5|590.3|589.7|589.6|589|191
1602678900000|2020-10-14 12:35:00|590.3|589.7|590.9|590.3|591.1|590.5|590.1|589.5|97
1602679200000|2020-10-14 12:40:00|591|590.4|591.8|591.2|591.8|591.2|590.8|590.2|157
1602682200000|2020-10-14 13:30:00|592.6|592|593.5|592.9|594.8|594.2|592|591.4|2405
1602682500000|2020-10-14 13:35:00|593.8|593.2|593.3|592.7|594.3|593.7|592.5|591.9|993
1602682800000|2020-10-14 13:40:00|593.4|592.8|595|594.4|596.1|595.5|593.4|592.8|1650
1602683100000|2020-10-14 13:45:00|595.1|594.5|592.6|592|595.6|595|592.6|592|734
1602683400000|2020-10-14 13:50:00|592.2|591.6|592.8|592.2|593.4|592.8|591.9|591.3|787
1602683700000|2020-10-14 13:55:00|592.9|592.3|591.8|591.2|593.6|593|591.4|590.8|664
1602684000000|2020-10-14 14:00:00|591.9|591.3|592.1|591.5|592.8|592.2|591.4|590.8|486
1602684300000|2020-10-14 14:05:00|591.9|591.3|590.1|589.5|592.1|591.5|589.9|589.3|607
1602684600000|2020-10-14 14:10:00|590.4|589.8|591.1|590.5|591.4|590.8|589.9|589.3|622
1602684900000|2020-10-14 14:15:00|591.4|590.8|590.6|590|591.9|591.3|590.5|589.9|249
1602685200000|2020-10-14 14:20:00|590.4|589.8|591.2|590.6|591.4|590.8|590.4|589.8|272
1602685500000|2020-10-14 14:25:00|591.1|590.5|590.4|589.8|591.4|590.8|590.4|589.8|882
1602685800000|2020-10-14 14:30:00|590.6|590|590.2|589.6|590.7|590.1|589.6|589|603
1602686100000|2020-10-14 14:35:00|590.1|589.5|590.8|590.2|590.9|590.3|589.6|589|305
1602686400000|2020-10-14 14:40:00|590.9|590.3|591.4|590.8|591.9|591.3|590.6|590|532
1602686700000|2020-10-14 14:45:00|591.6|591|591.6|591|591.8|591.2|591|590.4|266
1602687000000|2020-10-14 14:50:00|591.7|591.1|591.9|591.3|592.5|591.9|591.7|591.1|380
1602687300000|2020-10-14 14:55:00|592|591.4|594.1|593.5|594.6|594|591.6|591|1058
1602687600000|2020-10-14 15:00:00|594.2|593.6|593.9|593.3|595.1|594.5|593.8|593.2|703
1602687900000|2020-10-14 15:05:00|594|593.4|593.5|592.9|594|593.4|593.2|592.6|259
1602688200000|2020-10-14 15:10:00|593.6|593|593|592.4|594.2|593.6|593|592.4|214
1602688500000|2020-10-14 15:15:00|592.9|592.3|592.7|592.1|593.2|592.6|592.4|591.8|333
1602688800000|2020-10-14 15:20:00|592.5|591.9|592.8|592.2|593.2|592.6|592.2|591.6|210
1602689100000|2020-10-14 15:25:00|592.9|592.3|592.4|591.8|593.2|592.6|592.4|591.8|78
1602689400000|2020-10-14 15:30:00|592.7|592.1|592.4|591.8|592.7|592.1|592.2|591.6|227
1602689700000|2020-10-14 15:35:00|592.7|592.1|593.2|592.6|593.7|593.1|592.7|592.1|167
1602690000000|2020-10-14 15:40:00|593.4|592.8|595.2|594.6|595.4|594.8|593.2|592.6|808
1602690300000|2020-10-14 15:45:00|595.4|594.8|594.7|594.1|595.4|594.8|594.5|593.9|288
1602690600000|2020-10-14 15:50:00|594.8|594.2|595.9|595.3|596.1|595.5|594.6|594|555
1602690900000|2020-10-14 15:55:00|595.8|595.2|594.6|594|595.9|595.3|594.5|593.9|375
1602691200000|2020-10-14 16:00:00|594.7|594.1|595.4|594.8|595.4|594.8|594.4|593.8|177
1602691500000|2020-10-14 16:05:00|595.2|594.6|595.2|594.6|595.7|595.1|594.7|594.1|195
1602691800000|2020-10-14 16:10:00|595.1|594.5|595.1|594.5|595.4|594.8|594.9|594.3|150
1602692100000|2020-10-14 16:15:00|595.2|594.6|594.9|594.3|595.4|594.8|594.4|593.8|210
1602692400000|2020-10-14 16:20:00|594.7|594.1|594.9|594.3|595.2|594.6|594.5|593.9|166
1602692700000|2020-10-14 16:25:00|594.7|594.1|594.2|593.6|594.9|594.3|594|593.4|152
1602693000000|2020-10-14 16:30:00|594.3|593.7|594.5|593.9|594.7|594.1|594.2|593.6|490
1602693300000|2020-10-14 16:35:00|594.4|593.8|594|593.4|594.4|593.8|593.9|593.3|123
1602693600000|2020-10-14 16:40:00|594.2|593.6|594|593.4|594.3|593.7|594|593.4|254
1602693900000|2020-10-14 16:45:00|594.2|593.6|593.8|593.2|594.2|593.6|593.7|593.1|77
1602694200000|2020-10-14 16:50:00|593.7|593.1|593.9|593.3|594.2|593.6|593.7|593.1|145
1602694500000|2020-10-14 16:55:00|594|593.4|594.2|593.6|594.5|593.9|594|593.4|238
1602694800000|2020-10-14 17:00:00|594.3|593.7|596.7|596.1|596.7|596.1|594.2|593.6|549
1602695100000|2020-10-14 17:05:00|596.9|596.3|596.9|596.3|597.5|596.9|596.7|596.1|609
1602695400000|2020-10-14 17:10:00|597|596.4|596.5|595.9|597|596.4|596.2|595.6|162
1602695700000|2020-10-14 17:15:00|596.4|595.8|596.7|596.1|597|596.4|596.4|595.8|162
1602696000000|2020-10-14 17:20:00|596.5|595.9|596.7|596.1|597.2|596.6|596.2|595.6|207
1602696300000|2020-10-14 17:25:00|596.9|596.3|598.9|598.3|599.1|598.5|596.9|596.3|1142
1602696600000|2020-10-14 17:30:00|598.7|598.1|598.4|597.8|598.9|598.3|598.2|597.6|313
1602696900000|2020-10-14 17:35:00|598.5|597.9|599.4|598.8|599.4|598.8|598.4|597.8|317
1602697200000|2020-10-14 17:40:00|599.2|598.6|600.4|599.8|601|600.4|599.2|598.6|889
1602697500000|2020-10-14 17:45:00|600.3|599.7|600.1|599.5|600.8|600.2|599.9|599.3|456
1602697800000|2020-10-14 17:50:00|600.2|599.6|601.3|600.7|601.6|601|600.1|599.5|391
1602698100000|2020-10-14 17:55:00|601.4|600.8|600.9|600.3|601.6|601|600.6|600|307
1602698400000|2020-10-14 18:00:00|601|600.4|600.4|599.8|601.1|600.5|600.4|599.8|251
1602698700000|2020-10-14 18:05:00|600.6|600|599.4|598.8|601|600.4|599.2|598.6|601
1602699000000|2020-10-14 18:10:00|599.2|598.6|598.2|597.6|599.9|599.3|597.7|597.1|1830
1602699300000|2020-10-14 18:15:00|597.9|597.3|598.6|598|598.7|598.1|596.9|596.3|1340
1602720000000|2020-10-15 00:00:00|598.1|597.5|599.8|599.2|600.1|599.5|598.1|597.5|507
1602720300000|2020-10-15 00:05:00|600|599.4|600.8|600.2|601.2|600.6|599.8|599.2|244
1602720600000|2020-10-15 00:10:00|600.9|600.3|601.5|600.9|602|601.4|600.8|600.2|239
1602720900000|2020-10-15 00:15:00|601.3|600.7|600.8|600.2|601.6|601|600.7|600.1|64
1602721200000|2020-10-15 00:20:00|601|600.4|601.6|601|601.6|601|600.9|600.3|31
1602721500000|2020-10-15 00:25:00|601.5|600.9|601.1|600.5|601.5|600.9|600.8|600.2|82
1602721800000|2020-10-15 00:30:00|601.3|600.7|601.1|600.5|601.3|600.7|601|600.4|27
1602722100000|2020-10-15 00:35:00|601|600.4|601.2|600.6|601.3|600.7|601|600.4|26
1602722400000|2020-10-15 00:40:00|601.3|600.7|601.3|600.7|601.5|600.9|601.2|600.6|14
1602722700000|2020-10-15 00:45:00|601.5|600.9|601.3|600.7|601.5|600.9|601.1|600.5|43
1602723000000|2020-10-15 00:50:00|601.2|600.6|601.6|601|601.6|601|601.1|600.5|32
1602723300000|2020-10-15 00:55:00|601.9|601.3|602.3|601.7|602.3|601.7|601.7|601.1|120
1602723600000|2020-10-15 01:00:00|602.2|601.6|602|601.4|602.2|601.6|601.9|601.3|49
1602723900000|2020-10-15 01:05:00|601.9|601.3|601.6|601|602|601.4|601.4|600.8|59
1602724200000|2020-10-15 01:10:00|601.5|600.9|601.3|600.7|601.6|601|600.9|600.3|49
1602724500000|2020-10-15 01:15:00|601.1|600.5|601.6|601|601.6|601|601.1|600.5|54
1602724800000|2020-10-15 01:20:00|601.5|600.9|600.8|600.2|601.5|600.9|600.8|600.2|31
1602725100000|2020-10-15 01:25:00|600.6|600|600.5|599.9|600.6|600|600.3|599.7|94
1602725400000|2020-10-15 01:30:00|600.4|599.8|600.6|600|600.6|600|600.3|599.7|16
1602725700000|2020-10-15 01:35:00|600.7|600.1|601|600.4|601|600.4|600.6|600|43
1602726000000|2020-10-15 01:40:00|601.1|600.5|600.7|600.1|601.2|600.6|600.7|600.1|33
1602726300000|2020-10-15 01:45:00|600.6|600|600.9|600.3|601.1|600.5|600.6|600|52
1602726600000|2020-10-15 01:50:00|601|600.4|600.8|600.2|601|600.4|600.6|600|17
1602726900000|2020-10-15 01:55:00|601|600.4|601.2|600.6|601.2|600.6|601|600.4|13
1602727200000|2020-10-15 02:00:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|8
1602727500000|2020-10-15 02:05:00|601.2|600.6|601.3|600.7|601.5|600.9|601.1|600.5|31
1602727800000|2020-10-15 02:10:00|601.4|600.8|601.1|600.5|601.5|600.9|601.1|600.5|39
1602728100000|2020-10-15 02:15:00|601.2|600.6|601|600.4|601.2|600.6|600.9|600.3|16
1602728400000|2020-10-15 02:20:00|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|8
1602728700000|2020-10-15 02:25:00|600.7|600.1|600.8|600.2|600.8|600.2|600.6|600|25
1602729000000|2020-10-15 02:30:00|600.7|600.1|600.8|600.2|600.8|600.2|600.6|600|18
1602729300000|2020-10-15 02:35:00|||||||||2
1602729600000|2020-10-15 02:40:00|600.7|600.1|600.7|600.1|600.7|600.1|600.7|600.1|5
1602729900000|2020-10-15 02:45:00|600.6|600|601|600.4|601.1|600.5|600.6|600|43
1602730200000|2020-10-15 02:50:00|600.9|600.3|600.6|600|600.9|600.3|600.5|599.9|8
1602730500000|2020-10-15 02:55:00|600.5|599.9|600.1|599.5|600.6|600|600.1|599.5|75
1602730800000|2020-10-15 03:00:00|600|599.4|600.3|599.7|600.3|599.7|599.6|599|54
1602731100000|2020-10-15 03:05:00|600.5|599.9|600.8|600.2|600.8|600.2|600.3|599.7|14
1602731400000|2020-10-15 03:10:00|600.7|600.1|600.7|600.1|600.8|600.2|600.6|600|11
1602731700000|2020-10-15 03:15:00|600.6|600|601.1|600.5|601.1|600.5|600.6|600|18
1602732000000|2020-10-15 03:20:00|601.3|600.7|601.3|600.7|601.3|600.7|601.1|600.5|19
1602732300000|2020-10-15 03:25:00|601.1|600.5|601.3|600.7|601.3|600.7|601.1|600.5|25
1602732600000|2020-10-15 03:30:00|601.5|600.9|601.4|600.8|601.5|600.9|601.3|600.7|15
1602732900000|2020-10-15 03:35:00|601.5|600.9|601.5|600.9|601.5|600.9|601.3|600.7|28
1602733200000|2020-10-15 03:40:00|601.3|600.7|601.6|601|601.6|601|601.3|600.7|12
1602733800000|2020-10-15 03:50:00|||||||||3
1602734100000|2020-10-15 03:55:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|2
1602734400000|2020-10-15 04:00:00|||||||||3
1602734700000|2020-10-15 04:05:00|601.8|601.2|601.8|601.2|601.8|601.2|601.8|601.2|17
1602735000000|2020-10-15 04:10:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|54
1602735300000|2020-10-15 04:15:00|||||||||5
1602735600000|2020-10-15 04:20:00|602.1|601.5|601.8|601.2|602.1|601.5|601.8|601.2|17
1602736200000|2020-10-15 04:30:00|602.1|601.5|602.3|601.7|602.5|601.9|602.1|601.5|64
1602736500000|2020-10-15 04:35:00|602.4|601.8|602.4|601.8|602.5|601.9|602.3|601.7|33
1602736800000|2020-10-15 04:40:00|602.5|601.9|602.5|601.9|602.5|601.9|602.3|601.7|22
1602737100000|2020-10-15 04:45:00|||||||||4
1602737400000|2020-10-15 04:50:00|602.6|602|602.6|602|602.7|602.1|602.5|601.9|28
1602737700000|2020-10-15 04:55:00|602.7|602.1|602.5|601.9|602.7|602.1|602.5|601.9|3
1602738000000|2020-10-15 05:00:00|602.3|601.7|602.3|601.7|602.5|601.9|602.1|601.5|32
1602738300000|2020-10-15 05:05:00|602.4|601.8|602.5|601.9|602.5|601.9|602.3|601.7|9
1602738600000|2020-10-15 05:10:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|4
1602738900000|2020-10-15 05:15:00|602.1|601.5|602.1|601.5|602.2|601.6|602|601.4|33
1602739200000|2020-10-15 05:20:00|602|601.4|601.8|601.2|602.1|601.5|601.8|601.2|16
1602739500000|2020-10-15 05:25:00|601.9|601.3|601.8|601.2|602|601.4|601.8|601.2|9
1602739800000|2020-10-15 05:30:00|601.9|601.3|602.1|601.5|602.2|601.6|601.9|601.3|18
1602740100000|2020-10-15 05:35:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|26
1602740400000|2020-10-15 05:40:00|||||||||5
1602740700000|2020-10-15 05:45:00|602.2|601.6|602.7|602.1|602.7|602.1|602.1|601.5|23
1602741000000|2020-10-15 05:50:00|602.6|602|602.8|602.2|603|602.4|602.6|602|22
1602741300000|2020-10-15 05:55:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|18
1602741600000|2020-10-15 06:00:00|602.4|601.8|601.8|601.2|602.5|601.9|601.2|600.6|158
1602741900000|2020-10-15 06:05:00|601.9|601.3|601.4|600.8|601.9|601.3|601.2|600.6|52
1602742200000|2020-10-15 06:10:00|601.3|600.7|601.6|601|601.8|601.2|601.3|600.7|3
1602742500000|2020-10-15 06:15:00|601.5|600.9|601.3|600.7|601.5|600.9|601.3|600.7|17
1602742800000|2020-10-15 06:20:00|601|600.4|601.4|600.8|601.5|600.9|601|600.4|27
1602743100000|2020-10-15 06:25:00|601.3|600.7|601.9|601.3|602.1|601.5|601.3|600.7|40
1602743400000|2020-10-15 06:30:00|602.1|601.5|601.8|601.2|602.1|601.5|601.6|601|39
1602743700000|2020-10-15 06:35:00|601.7|601.1|601.9|601.3|601.9|601.3|601.6|601|12
1602744000000|2020-10-15 06:40:00|602.1|601.5|602.5|601.9|602.5|601.9|602|601.4|48
1602744300000|2020-10-15 06:45:00|602.4|601.8|602.5|601.9|602.6|602|602.3|601.7|29
1602744600000|2020-10-15 06:50:00|602.6|602|602.9|602.3|602.9|602.3|602.6|602|11
1602744900000|2020-10-15 06:55:00|602.8|602.2|603.6|603|603.9|603.3|602.8|602.2|154
1602745200000|2020-10-15 07:00:00|603.5|602.9|605|604.4|605.5|604.9|603.4|602.8|498
1602745500000|2020-10-15 07:05:00|605.1|604.5|605.2|604.6|605.3|604.7|605|604.4|94
1602745800000|2020-10-15 07:10:00|605.1|604.5|605.5|604.9|605.9|605.3|605|604.4|70
1602746100000|2020-10-15 07:15:00|605.3|604.7|605.7|605.1|605.9|605.3|605.1|604.5|129
1602746400000|2020-10-15 07:20:00|605.6|605|605.5|604.9|606|605.4|605.5|604.9|74
1602746700000|2020-10-15 07:25:00|605.3|604.7|605.3|604.7|605.7|605.1|605.3|604.7|76
1602747000000|2020-10-15 07:30:00|605|604.4|605.6|605|605.6|605|605|604.4|49
1602747300000|2020-10-15 07:35:00|605.5|604.9|607.5|606.9|607.5|606.9|605.5|604.9|273
1602747600000|2020-10-15 07:40:00|607.7|607.1|607|606.4|608|607.4|607|606.4|205
1602747900000|2020-10-15 07:45:00|606.8|606.2|607.5|606.9|607.5|606.9|606.8|606.2|90
1602748200000|2020-10-15 07:50:00|607.4|606.8|605.3|604.7|607.5|606.9|605.3|604.7|116
1602748500000|2020-10-15 07:55:00|605.1|604.5|606.1|605.5|606.1|605.5|604.5|603.9|109
1602748800000|2020-10-15 08:00:00|605.9|605.3|605.3|604.7|605.9|605.3|605.3|604.7|48
1602749100000|2020-10-15 08:05:00|605.6|605|605.2|604.6|606.6|606|604.8|604.2|386
1602749400000|2020-10-15 08:10:00|605.3|604.7|605.1|604.5|605.4|604.8|604.6|604|48
1602749700000|2020-10-15 08:15:00|604.9|604.3|604.6|604|604.9|604.3|604.3|603.7|33
1602750000000|2020-10-15 08:20:00|604.8|604.2|603.3|602.7|604.8|604.2|602.9|602.3|136
1602750300000|2020-10-15 08:25:00|603.2|602.6|603.1|602.5|603.3|602.7|602.8|602.2|59
1602750600000|2020-10-15 08:30:00|602.8|602.2|602.8|602.2|603.3|602.7|602.8|602.2|82
1602750900000|2020-10-15 08:35:00|603.1|602.5|603.7|603.1|603.8|603.2|602.9|602.3|112
1602751200000|2020-10-15 08:40:00|603.8|603.2|602.3|601.7|604.1|603.5|602.1|601.5|144
1602751500000|2020-10-15 08:45:00|602.2|601.6|602.3|601.7|603.1|602.5|602.1|601.5|71
1602751800000|2020-10-15 08:50:00|602.2|601.6|601.8|601.2|602.3|601.7|601.4|600.8|160
1602752100000|2020-10-15 08:55:00|601.7|601.1|602.8|602.2|603.1|602.5|601.6|601|100
1602752400000|2020-10-15 09:00:00|602.7|602.1|603.1|602.5|603.1|602.5|602.1|601.5|48
1602752700000|2020-10-15 09:05:00|603.2|602.6|603.1|602.5|603.3|602.7|602.7|602.1|42
1602753000000|2020-10-15 09:10:00|603|602.4|603.8|603.2|603.8|603.2|602.9|602.3|31
1602753300000|2020-10-15 09:15:00|603.6|603|604.1|603.5|604.8|604.2|603.6|603|55
1602753600000|2020-10-15 09:20:00|604|603.4|603.8|603.2|604.3|603.7|603.7|603.1|50
1602753900000|2020-10-15 09:25:00|603.6|603|604.1|603.5|604.1|603.5|603.6|603|68
1602754200000|2020-10-15 09:30:00|604.3|603.7|604.3|603.7|604.4|603.8|604.1|603.5|32
1602754500000|2020-10-15 09:35:00|604.2|603.6|604.1|603.5|604.3|603.7|603.8|603.2|88
1602754800000|2020-10-15 09:40:00|604.2|603.6|604.1|603.5|604.3|603.7|603.6|603|77
1602755100000|2020-10-15 09:45:00|603.8|603.2|603.6|603|604.1|603.5|603.4|602.8|83
1602755400000|2020-10-15 09:50:00|603.7|603.1|604.3|603.7|604.6|604|603.7|603.1|87
1602755700000|2020-10-15 09:55:00|604.5|603.9|604.6|604|604.6|604|604.2|603.6|24
1602756000000|2020-10-15 10:00:00|604.3|603.7|603.4|602.8|604.6|604|603.3|602.7|110
1602756300000|2020-10-15 10:05:00|603.5|602.9|602.8|602.2|603.6|603|602.6|602|73
1602756600000|2020-10-15 10:10:00|602.9|602.3|602.3|601.7|603.1|602.5|602.1|601.5|76
1602756900000|2020-10-15 10:15:00|602.5|601.9|602.6|602|602.6|602|601.6|601|396
1602757200000|2020-10-15 10:20:00|602.8|602.2|602.8|602.2|602.8|602.2|602.3|601.7|56
1602757500000|2020-10-15 10:25:00|602.6|602|601.8|601.2|602.8|602.2|601.8|601.2|92
1602757800000|2020-10-15 10:30:00|602|601.4|602.8|602.2|602.9|602.3|602|601.4|63
1602758100000|2020-10-15 10:35:00|602.7|602.1|602.8|602.2|603|602.4|602.7|602.1|50
1602758400000|2020-10-15 10:40:00|602.7|602.1|603.7|603.1|603.8|603.2|602.7|602.1|54
1602758700000|2020-10-15 10:45:00|603.8|603.2|603.8|603.2|603.9|603.3|603.5|602.9|34
1602759000000|2020-10-15 10:50:00|603.7|603.1|603.5|602.9|603.8|603.2|603.5|602.9|26
1602759300000|2020-10-15 10:55:00|603.7|603.1|603.6|603|604|603.4|603.5|602.9|41
1602759600000|2020-10-15 11:00:00|603.8|603.2|604.3|603.7|604.6|604|603.8|603.2|73
1602759900000|2020-10-15 11:05:00|604.5|603.9|605.2|604.6|605.3|604.7|604.3|603.7|121
1602760200000|2020-10-15 11:10:00|605.3|604.7|605.1|604.5|605.4|604.8|605|604.4|95
1602760500000|2020-10-15 11:15:00|605|604.4|604.5|603.9|605.1|604.5|604.3|603.7|206
1602760800000|2020-10-15 11:20:00|604.6|604|605|604.4|605|604.4|604.6|604|25
1602761100000|2020-10-15 11:25:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|29
1602761400000|2020-10-15 11:30:00|604.9|604.3|605.3|604.7|605.5|604.9|604.9|604.3|38
1602761700000|2020-10-15 11:35:00|605.5|604.9|604.8|604.2|605.8|605.2|604.8|604.2|158
1602762000000|2020-10-15 11:40:00|604.9|604.3|604.8|604.2|605.1|604.5|604.5|603.9|122
1602762300000|2020-10-15 11:45:00|604.7|604.1|604|603.4|604.8|604.2|604|603.4|83
1602762600000|2020-10-15 11:50:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|61
1602762900000|2020-10-15 11:55:00|603.2|602.6|602.7|602.1|603.8|603.2|602.7|602.1|248
1602763200000|2020-10-15 12:00:00|602.6|602|602.4|601.8|602.8|602.2|602|601.4|172
1602763500000|2020-10-15 12:05:00|602.3|601.7|602.3|601.7|602.8|602.2|602.1|601.5|119
1602763800000|2020-10-15 12:10:00|602.2|601.6|601.3|600.7|602.2|601.6|601.3|600.7|331
1602764100000|2020-10-15 12:15:00|601.4|600.8|600.8|600.2|601.6|601|600.4|599.8|173
1602764400000|2020-10-15 12:20:00|600.6|600|600.8|600.2|601.1|600.5|600.4|599.8|182
1602764700000|2020-10-15 12:25:00|600.6|600|601.4|600.8|601.4|600.8|600.4|599.8|114
1602765000000|2020-10-15 12:30:00|601.1|600.5|599.9|599.3|601.1|600.5|599.9|599.3|295
1602765300000|2020-10-15 12:35:00|599.8|599.2|599.6|599|599.9|599.3|599.1|598.5|299
1602765600000|2020-10-15 12:40:00|599.8|599.2|600.3|599.7|600.8|600.2|599.6|599|188
1602768600000|2020-10-15 13:30:00|599.1|598.5|602.1|601.5|604|603.4|598.4|597.8|2772
1602768900000|2020-10-15 13:35:00|602.2|601.6|601.3|600.7|604|603.4|601.3|600.7|1031
1602769200000|2020-10-15 13:40:00|601.2|600.6|601.1|600.5|601.8|601.2|599.3|598.7|1843
1602769500000|2020-10-15 13:45:00|601.2|600.6|602.2|601.6|603|602.4|600.7|600.1|928
1602769800000|2020-10-15 13:50:00|602.3|601.7|601.9|601.3|602.9|602.3|601.6|601|567
1602770100000|2020-10-15 13:55:00|602|601.4|601.1|600.5|602.4|601.8|599.8|599.2|1054
1602770400000|2020-10-15 14:00:00|601.2|600.6|601.6|601|602.2|601.6|600.7|600.1|368
1602770700000|2020-10-15 14:05:00|601.7|601.1|603.3|602.7|603.7|603.1|601.4|600.8|788
1602771000000|2020-10-15 14:10:00|603.4|602.8|602.6|602|603.6|603|602.1|601.5|434
1602771300000|2020-10-15 14:15:00|602.8|602.2|602.8|602.2|603.6|603|602.3|601.7|362
1602771600000|2020-10-15 14:20:00|602.9|602.3|602.6|602|603.3|602.7|601.4|600.8|296
1602771900000|2020-10-15 14:25:00|602.8|602.2|603.7|603.1|604.1|603.5|602.6|602|462
1602772200000|2020-10-15 14:30:00|603.6|603|604.5|603.9|604.8|604.2|603.5|602.9|991
1602772500000|2020-10-15 14:35:00|604.6|604|603.8|603.2|605.5|604.9|603.5|602.9|721
1602772800000|2020-10-15 14:40:00|603.9|603.3|603.5|602.9|604.3|603.7|603|602.4|420
1602773100000|2020-10-15 14:45:00|603.6|603|604.8|604.2|605|604.4|603.5|602.9|314
1602773400000|2020-10-15 14:50:00|604.9|604.3|603.8|603.2|605|604.4|603.8|603.2|316
1602773700000|2020-10-15 14:55:00|604|603.4|606|605.4|606.6|606|603.8|603.2|714
1602774000000|2020-10-15 15:00:00|605.9|605.3|607.5|606.9|607.7|607.1|605.5|604.9|1374
1602774300000|2020-10-15 15:05:00|607.6|607|609.9|609.3|610.5|609.9|607.6|607|1854
1602774600000|2020-10-15 15:10:00|610.1|609.5|609|608.4|610.6|610|608.9|608.3|863
1602774900000|2020-10-15 15:15:00|609.1|608.5|609.6|609|610.6|610|609.1|608.5|596
1602775200000|2020-10-15 15:20:00|609.4|608.8|609.9|609.3|610.3|609.7|609|608.4|396
1602775500000|2020-10-15 15:25:00|609.8|609.2|610.9|610.3|611.6|611|609.8|609.2|748
1602775800000|2020-10-15 15:30:00|611.1|610.5|613.9|613.3|614|613.4|610.5|609.9|1444
1602776100000|2020-10-15 15:35:00|614.1|613.5|612|611.4|615.4|614.8|611.5|610.9|1347
1602776400000|2020-10-15 15:40:00|612.5|611.9|613.5|612.9|614.5|613.9|612.5|611.9|707
1602776700000|2020-10-15 15:45:00|613.3|612.7|610.9|610.3|614.5|613.9|610.6|610|965
1602777000000|2020-10-15 15:50:00|611.4|610.8|611.8|611.2|612.1|611.5|610.9|610.3|487
1602777300000|2020-10-15 15:55:00|611.9|611.3|610.8|610.2|612.5|611.9|610.5|609.9|613
1602777600000|2020-10-15 16:00:00|610.7|610.1|613|612.4|613.1|612.5|610.7|610.1|681
1602777900000|2020-10-15 16:05:00|613.1|612.5|613.6|613|613.6|613|612.9|612.3|223
1602778200000|2020-10-15 16:10:00|613.5|612.9|613.2|612.6|613.8|613.2|613.1|612.5|331
1602778500000|2020-10-15 16:15:00|613.3|612.7|614.5|613.9|614.7|614.1|613.3|612.7|401
1602778800000|2020-10-15 16:20:00|614.3|613.7|615.7|615.1|616|615.4|614.2|613.6|884
1602779100000|2020-10-15 16:25:00|615.2|614.6|616.2|615.6|617|616.4|615.2|614.6|1461
1602779400000|2020-10-15 16:30:00|616|615.4|612.8|612.2|616.3|615.7|612.4|611.8|884
1602779700000|2020-10-15 16:35:00|612.6|612|611.9|611.3|613.5|612.9|611.8|611.2|886
1602780000000|2020-10-15 16:40:00|611.8|611.2|613.5|612.9|613.6|613|611.6|611|556
1602780300000|2020-10-15 16:45:00|613.7|613.1|614.5|613.9|615.2|614.6|613.7|613.1|465
1602780600000|2020-10-15 16:50:00|614.7|614.1|615.2|614.6|615.2|614.6|614|613.4|291
1602780900000|2020-10-15 16:55:00|615.1|614.5|615.1|614.5|615.5|614.9|614.7|614.1|223
1602781200000|2020-10-15 17:00:00|615.2|614.6|615.5|614.9|615.8|615.2|615.2|614.6|455
1602781500000|2020-10-15 17:05:00|615.6|615|614|613.4|615.7|615.1|613.8|613.2|387
1602781800000|2020-10-15 17:10:00|614.1|613.5|614|613.4|614.3|613.7|613|612.4|548
1602782100000|2020-10-15 17:15:00|614.1|613.5|614.6|614|615|614.4|614|613.4|218
1602782400000|2020-10-15 17:20:00|614.7|614.1|615|614.4|615.5|614.9|614.2|613.6|359
1602782700000|2020-10-15 17:25:00|615.2|614.6|614.5|613.9|615.2|614.6|614|613.4|577
1602783000000|2020-10-15 17:30:00|614.6|614|614.2|613.6|615.5|614.9|613.9|613.3|1056
1602783300000|2020-10-15 17:35:00|614.3|613.7|614.3|613.7|615|614.4|614.1|613.5|180
1602783600000|2020-10-15 17:40:00|614.2|613.6|614.5|613.9|614.8|614.2|613.8|613.2|293
1602783900000|2020-10-15 17:45:00|614.6|614|614.6|614|614.6|614|614|613.4|289
1602784200000|2020-10-15 17:50:00|614.7|614.1|614.8|614.2|614.9|614.3|614.3|613.7|280
1602784500000|2020-10-15 17:55:00|614.6|614|614.4|613.8|615.1|614.5|614.2|613.6|479
1602784800000|2020-10-15 18:00:00|614.5|613.9|615.3|614.7|615.3|614.7|614.3|613.7|400
1602785100000|2020-10-15 18:05:00|615.2|614.6|618.5|617.9|618.8|618.2|614.9|614.3|1451
1602785400000|2020-10-15 18:10:00|618.6|618|618.8|618.2|620|619.4|617.9|617.3|2796
1602785700000|2020-10-15 18:15:00|619|618.4|619.9|619.3|620|619.4|618.3|617.7|1849
1602806400000|2020-10-16 00:00:00|619.2|618.6|621.5|620.9|621.8|621.2|618.6|618|1036
1602806700000|2020-10-16 00:05:00|621.7|621.1|621.9|621.3|622.2|621.6|621.3|620.7|285
1602807000000|2020-10-16 00:10:00|621.8|621.2|621.5|620.9|622|621.4|621.4|620.8|138
1602807300000|2020-10-16 00:15:00|621.6|621|622.2|621.6|622.3|621.7|621.5|620.9|197
1602807600000|2020-10-16 00:20:00|622|621.4|622|621.4|622.2|621.6|622|621.4|71
1602807900000|2020-10-16 00:25:00|621.8|621.2|621.5|620.9|621.8|621.2|621.1|620.5|185
1602808200000|2020-10-16 00:30:00|621.3|620.7|620.7|620.1|621.5|620.9|620.6|620|166
1602808500000|2020-10-16 00:35:00|620.8|620.2|620.8|620.2|620.8|620.2|620.6|620|23
1602808800000|2020-10-16 00:40:00|620.7|620.1|620.2|619.6|620.7|620.1|620|619.4|52
1602809100000|2020-10-16 00:45:00|620.3|619.7|620.3|619.7|620.5|619.9|620.1|619.5|40
1602809400000|2020-10-16 00:50:00|620|619.4|619.8|619.2|620|619.4|619.8|619.2|26
1602809700000|2020-10-16 00:55:00|619.6|619|619.8|619.2|620|619.4|619.2|618.6|74
1602810000000|2020-10-16 01:00:00|619.7|619.1|620.6|620|621.5|620.9|619.5|618.9|184
1602810300000|2020-10-16 01:05:00|620.8|620.2|620.5|619.9|620.8|620.2|619.8|619.2|102
1602810600000|2020-10-16 01:10:00|620.6|620|620.5|619.9|620.8|620.2|620.5|619.9|40
1602810900000|2020-10-16 01:15:00|620.6|620|620.4|619.8|620.6|620|620.4|619.8|15
1602811200000|2020-10-16 01:20:00|620.3|619.7|620.5|619.9|620.6|620|620.3|619.7|22
1602811500000|2020-10-16 01:25:00|620.6|620|620.1|619.5|620.6|620|619.9|619.3|40
1602811800000|2020-10-16 01:30:00|620.2|619.6|620.2|619.6|620.6|620|620.1|619.5|31
1602812100000|2020-10-16 01:35:00|620.3|619.7|620.3|619.7|620.5|619.9|620.3|619.7|25
1602812400000|2020-10-16 01:40:00|620.5|619.9|620.5|619.9|620.6|620|620.5|619.9|7
1602812700000|2020-10-16 01:45:00|620.6|620|620|619.4|620.6|620|620|619.4|28
1602813000000|2020-10-16 01:50:00|619.9|619.3|619.8|619.2|620|619.4|619.8|619.2|44
1602813300000|2020-10-16 01:55:00|619.6|619|619.9|619.3|620.2|619.6|619.6|619|35
1602813600000|2020-10-16 02:00:00|620|619.4|620.5|619.9|620.5|619.9|619.6|619|44
1602813900000|2020-10-16 02:05:00|620.4|619.8|620.2|619.6|620.5|619.9|620|619.4|19
1602814200000|2020-10-16 02:10:00|620.1|619.5|620|619.4|620.2|619.6|620|619.4|8
1602814500000|2020-10-16 02:15:00|619.9|619.3|620|619.4|620|619.4|619.8|619.2|11
1602814800000|2020-10-16 02:20:00|619.9|619.3|620.7|620.1|620.7|620.1|619.9|619.3|33
1602815100000|2020-10-16 02:25:00|620.6|620|620.2|619.6|620.6|620|620|619.4|29
1602815400000|2020-10-16 02:30:00|620.1|619.5|619.6|619|620.1|619.5|619.5|618.9|111
1602815700000|2020-10-16 02:35:00|619.4|618.8|620|619.4|620|619.4|619.4|618.8|40
1602816000000|2020-10-16 02:40:00|619.9|619.3|620.2|619.6|620.2|619.6|619.9|619.3|40
1602816300000|2020-10-16 02:45:00|620.3|619.7|620|619.4|620.4|619.8|619.9|619.3|17
1602816600000|2020-10-16 02:50:00|619.9|619.3|619.7|619.1|620|619.4|619.7|619.1|5
1602816900000|2020-10-16 02:55:00|619.9|619.3|619.9|619.3|620|619.4|619.9|619.3|7
1602817200000|2020-10-16 03:00:00|619.8|619.2|620|619.4|620|619.4|619.8|619.2|17
1602817500000|2020-10-16 03:05:00|619.9|619.3|620|619.4|620|619.4|619.9|619.3|5
1602817800000|2020-10-16 03:10:00|620.1|619.5|620.5|619.9|620.5|619.9|620.1|619.5|50
1602818100000|2020-10-16 03:15:00|620.6|620|620.2|619.6|620.6|620|620.2|619.6|25
1602818400000|2020-10-16 03:20:00|620.1|619.5|620.2|619.6|620.3|619.7|620|619.4|8
1602818700000|2020-10-16 03:25:00|620.1|619.5|620|619.4|620.1|619.5|619.7|619.1|43
1602819000000|2020-10-16 03:30:00|620.1|619.5|619.7|619.1|620.1|619.5|619.7|619.1|9
1602819300000|2020-10-16 03:35:00|620|619.4|619.8|619.2|620|619.4|619.8|619.2|50
1602819600000|2020-10-16 03:40:00|619.5|618.9|619.5|618.9|619.6|619|619.3|618.7|38
1602819900000|2020-10-16 03:45:00|619.8|619.2|619.8|619.2|619.8|619.2|619.6|619|14
1602820200000|2020-10-16 03:50:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|18
1602820500000|2020-10-16 03:55:00|619.3|618.7|619.2|618.6|619.3|618.7|619|618.4|75
1602820800000|2020-10-16 04:00:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|23
1602821100000|2020-10-16 04:05:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|52
1602821400000|2020-10-16 04:10:00|619|618.4|618.9|618.3|619.2|618.6|618.9|618.3|19
1602821700000|2020-10-16 04:15:00|619|618.4|619|618.4|619|618.4|618.9|618.3|8
1602822000000|2020-10-16 04:20:00|618.9|618.3|618.4|617.8|619.2|618.6|618.4|617.8|94
1602822300000|2020-10-16 04:25:00|618.2|617.6|618.2|617.6|618.3|617.7|617.9|617.3|144
1602822600000|2020-10-16 04:30:00|618.3|617.7|618.7|618.1|618.7|618.1|618.3|617.7|17
1602822900000|2020-10-16 04:35:00|618.8|618.2|618.4|617.8|618.8|618.2|618.3|617.7|16
1602823200000|2020-10-16 04:40:00|618.5|617.9|618.5|617.9|618.7|618.1|618.5|617.9|17
1602823500000|2020-10-16 04:45:00|618.7|618.1|618.6|618|618.7|618.1|618.6|618|7
1602823800000|2020-10-16 04:50:00|618.7|618.1|618.8|618.2|619|618.4|618.7|618.1|13
1602824100000|2020-10-16 04:55:00|618.7|618.1|618.7|618.1|618.7|618.1|618.5|617.9|31
1602824400000|2020-10-16 05:00:00|618.8|618.2|619|618.4|619|618.4|618.7|618.1|31
1602824700000|2020-10-16 05:05:00|619.2|618.6|619|618.4|619.4|618.8|618.8|618.2|77
1602825000000|2020-10-16 05:10:00|618.9|618.3|619.2|618.6|619.5|618.9|618.9|618.3|36
1602825300000|2020-10-16 05:15:00|619.4|618.8|619.2|618.6|619.4|618.8|619.1|618.5|14
1602825600000|2020-10-16 05:20:00|619.4|618.8|619.2|618.6|619.4|618.8|619|618.4|43
1602825900000|2020-10-16 05:25:00|619|618.4|619.2|618.6|619.2|618.6|618.9|618.3|17
1602826200000|2020-10-16 05:30:00|619.3|618.7|619.2|618.6|619.5|618.9|618.9|618.3|79
1602826500000|2020-10-16 05:35:00|619.1|618.5|619.4|618.8|619.4|618.8|619|618.4|22
1602826800000|2020-10-16 05:40:00|619.5|618.9|619.7|619.1|619.9|619.3|619.3|618.7|51
1602827100000|2020-10-16 05:45:00|619.4|618.8|619.7|619.1|619.7|619.1|619.4|618.8|53
1602827400000|2020-10-16 05:50:00|619.5|618.9|619.1|618.5|619.5|618.9|619.1|618.5|94
1602827700000|2020-10-16 05:55:00|619|618.4|619.1|618.5|619.3|618.7|618.8|618.2|27
1602828000000|2020-10-16 06:00:00|619|618.4|619|618.4|619.1|618.5|619|618.4|11
1602828300000|2020-10-16 06:05:00|618.9|618.3|618.9|618.3|618.9|618.3|618.5|617.9|162
1602828600000|2020-10-16 06:10:00|618.8|618.2|617.9|617.3|618.8|618.2|616.9|616.3|190
1602828900000|2020-10-16 06:15:00|618.1|617.5|618.4|617.8|618.4|617.8|617.9|617.3|162
1602829200000|2020-10-16 06:20:00|618.3|617.7|617.8|617.2|618.8|618.2|617.6|617|79
1602829500000|2020-10-16 06:25:00|617.6|617|617.8|617.2|617.8|617.2|617.6|617|28
1602829800000|2020-10-16 06:30:00|617.9|617.3|618.3|617.7|618.3|617.7|617.9|617.3|38
1602830100000|2020-10-16 06:35:00|618.2|617.6|618.1|617.5|618.3|617.7|617.8|617.2|16
1602830400000|2020-10-16 06:40:00|618.3|617.7|618.1|617.5|618.4|617.8|618|617.4|10
1602830700000|2020-10-16 06:45:00|618.2|617.6|617.7|617.1|618.3|617.7|617.6|617|22
1602831000000|2020-10-16 06:50:00|617.6|617|617.9|617.3|618.1|617.5|617.6|617|25
1602831300000|2020-10-16 06:55:00|618|617.4|618.6|618|618.8|618.2|617.8|617.2|63
1602831600000|2020-10-16 07:00:00|618.3|617.7|617.7|617.1|618.6|618|617.4|616.8|213
1602831900000|2020-10-16 07:05:00|617.5|616.9|618.4|617.8|618.4|617.8|617.4|616.8|131
1602832200000|2020-10-16 07:10:00|618.6|618|618.4|617.8|618.6|618|617.9|617.3|49
1602832500000|2020-10-16 07:15:00|618.3|617.7|618.4|617.8|618.6|618|617.9|617.3|11
1602832800000|2020-10-16 07:20:00|618.5|617.9|618.4|617.8|618.6|618|618.4|617.8|24
1602833100000|2020-10-16 07:25:00|618.6|618|618|617.4|618.6|618|617.9|617.3|22
1602833400000|2020-10-16 07:30:00|618.1|617.5|617.4|616.8|618.2|617.6|617.2|616.6|111
1602833700000|2020-10-16 07:35:00|617.2|616.6|617.2|616.6|617.4|616.8|616.7|616.1|203
1602834000000|2020-10-16 07:40:00|617.3|616.7|617.9|617.3|618.2|617.6|617.3|616.7|61
1602834300000|2020-10-16 07:45:00|618.1|617.5|618.6|618|618.6|618|618.1|617.5|31
1602834600000|2020-10-16 07:50:00|619|618.4|620.3|619.7|620.3|619.7|618.9|618.3|86
1602834900000|2020-10-16 07:55:00|620.6|620|619.3|618.7|620.6|620|619.1|618.5|59
1602835200000|2020-10-16 08:00:00|619.4|618.8|619.3|618.7|620|619.4|618.6|618|198
1602835500000|2020-10-16 08:05:00|619.5|618.9|619.6|619|620.1|619.5|619.3|618.7|60
1602835800000|2020-10-16 08:10:00|619.7|619.1|619.6|619|619.8|619.2|618.7|618.1|166
1602836100000|2020-10-16 08:15:00|619.5|618.9|619.8|619.2|619.9|619.3|619.5|618.9|68
1602836400000|2020-10-16 08:20:00|619.7|619.1|620.6|620|621.3|620.7|619.7|619.1|171
1602836700000|2020-10-16 08:25:00|620.7|620.1|621.1|620.5|621.1|620.5|620.6|620|54
1602837000000|2020-10-16 08:30:00|621|620.4|621.1|620.5|621.1|620.5|620.6|620|50
1602837300000|2020-10-16 08:35:00|621|620.4|620.5|619.9|621.1|620.5|620.5|619.9|56
1602837600000|2020-10-16 08:40:00|620.4|619.8|619.6|619|620.4|619.8|619.6|619|47
1602837900000|2020-10-16 08:45:00|619.8|619.2|620|619.4|620.3|619.7|619.6|619|105
1602838200000|2020-10-16 08:50:00|619.9|619.3|620.1|619.5|620.3|619.7|619.9|619.3|56
1602838500000|2020-10-16 08:55:00|620.2|619.6|619.3|618.7|620.3|619.7|619.3|618.7|45
1602838800000|2020-10-16 09:00:00|619.1|618.5|619.8|619.2|619.9|619.3|619.1|618.5|86
1602839100000|2020-10-16 09:05:00|619.9|619.3|619.8|619.2|620.3|619.7|619.6|619|73
1602839400000|2020-10-16 09:10:00|619.6|619|617.6|617|619.8|619.2|617.4|616.8|204
1602839700000|2020-10-16 09:15:00|617.4|616.8|618.4|617.8|618.4|617.8|617.4|616.8|44
1602840000000|2020-10-16 09:20:00|618.3|617.7|617.7|617.1|618.4|617.8|617.7|617.1|22
1602840300000|2020-10-16 09:25:00|617.9|617.3|617.7|617.1|618.3|617.7|617.6|617|65
1602840600000|2020-10-16 09:30:00|617.9|617.3|618.4|617.8|618.7|618.1|617.9|617.3|38
1602840900000|2020-10-16 09:35:00|618.6|618|618.7|618.1|618.9|618.3|618.2|617.6|39
1602841200000|2020-10-16 09:40:00|618.4|617.8|619.2|618.6|619.2|618.6|618.4|617.8|74
1602841500000|2020-10-16 09:45:00|619|618.4|619.9|619.3|619.9|619.3|618.9|618.3|163
1602841800000|2020-10-16 09:50:00|620|619.4|620.2|619.6|620.4|619.8|620|619.4|37
1602842100000|2020-10-16 09:55:00|619.9|619.3|619.4|618.8|619.9|619.3|619.4|618.8|30
1602842400000|2020-10-16 10:00:00|619.5|618.9|619.7|619.1|619.7|619.1|619.3|618.7|41
1602842700000|2020-10-16 10:05:00|619.6|619|619.9|619.3|619.9|619.3|619.6|619|21
1602843000000|2020-10-16 10:10:00|619.8|619.2|620.1|619.5|620.1|619.5|619.5|618.9|23
1602843300000|2020-10-16 10:15:00|619.9|619.3|620|619.4|620|619.4|619.8|619.2|17
1602843600000|2020-10-16 10:20:00|620.1|619.5|621.1|620.5|621.3|620.7|620.1|619.5|315
1602843900000|2020-10-16 10:25:00|621.2|620.6|622.1|621.5|622.2|621.6|621.1|620.5|156
1602844200000|2020-10-16 10:30:00|622|621.4|622.5|621.9|622.6|622|622|621.4|123
1602844500000|2020-10-16 10:35:00|622.6|622|622.7|622.1|622.9|622.3|622.1|621.5|107
1602844800000|2020-10-16 10:40:00|622.8|622.2|623|622.4|623|622.4|622.5|621.9|220
1602845100000|2020-10-16 10:45:00|622.8|622.2|622|621.4|622.8|622.2|621.6|621|99
1602845400000|2020-10-16 10:50:00|622.1|621.5|621.7|621.1|622.4|621.8|621.7|621.1|50
1602845700000|2020-10-16 10:55:00|621.6|621|622|621.4|622.4|621.8|621.6|621|31
1602846000000|2020-10-16 11:00:00|622.1|621.5|621.5|620.9|622.2|621.6|621.5|620.9|22
1602846300000|2020-10-16 11:05:00|621.3|620.7|620.8|620.2|621.7|621.1|620.5|619.9|95
1602846600000|2020-10-16 11:10:00|620.7|620.1|620.7|620.1|621.3|620.7|620.6|620|45
1602846900000|2020-10-16 11:15:00|620.6|620|620.7|620.1|621.2|620.6|620.5|619.9|51
1602847200000|2020-10-16 11:20:00|620.2|619.6|620.3|619.7|620.3|619.7|619.7|619.1|98
1602847500000|2020-10-16 11:25:00|620.2|619.6|620.7|620.1|621|620.4|620.2|619.6|35
1602847800000|2020-10-16 11:30:00|621|620.4|622.1|621.5|622.2|621.6|620.8|620.2|67
1602848100000|2020-10-16 11:35:00|622.2|621.6|622.3|621.7|622.8|622.2|621.9|621.3|285
1602848400000|2020-10-16 11:40:00|622.4|621.8|623.2|622.6|623.5|622.9|622.2|621.6|181
1602848700000|2020-10-16 11:45:00|623.4|622.8|625.5|624.9|625.5|624.9|622.9|622.3|450
1602849000000|2020-10-16 11:50:00|625.7|625.1|626|625.4|626.3|625.7|625.1|624.5|533
1602849300000|2020-10-16 11:55:00|625.9|625.3|626.6|626|626.8|626.2|625.8|625.2|293
1602849600000|2020-10-16 12:00:00|626.5|625.9|626.5|625.9|626.5|625.9|625.6|625|344
1602849900000|2020-10-16 12:05:00|626.6|626|627.5|626.9|627.7|627.1|626.6|626|436
1602850200000|2020-10-16 12:10:00|627.3|626.7|627.3|626.7|628|627.4|627.2|626.6|231
1602850500000|2020-10-16 12:15:00|627.4|626.8|624|623.4|627.4|626.8|622.5|621.9|769
1602850800000|2020-10-16 12:20:00|623.9|623.3|625.4|624.8|625.6|625|623.7|623.1|210
1602851100000|2020-10-16 12:25:00|625.6|625|625.9|625.3|625.9|625.3|625.1|624.5|266
1602851400000|2020-10-16 12:30:00|626.1|625.5|626.2|625.6|626.6|626|625.9|625.3|207
1602851700000|2020-10-16 12:35:00|626.4|625.8|627|626.4|627|626.4|625.5|624.9|272
1602852000000|2020-10-16 12:40:00|627.2|626.6|628|627.4|628.2|627.6|626|625.4|427
1602855000000|2020-10-16 13:30:00|629.1|628.5|622.7|622.1|629.1|628.5|620.3|619.7|4931
1602855300000|2020-10-16 13:35:00|622.9|622.3|620.8|620.2|623.9|623.3|619.8|619.2|1550
1602855600000|2020-10-16 13:40:00|620.9|620.3|619.8|619.2|622.9|622.3|619.3|618.7|1880
1602855900000|2020-10-16 13:45:00|620|619.4|621|620.4|621.3|620.7|619|618.4|1125
1602856200000|2020-10-16 13:50:00|621.2|620.6|619.3|618.7|621.8|621.2|619|618.4|971
1602856500000|2020-10-16 13:55:00|619.4|618.8|618.1|617.5|619.5|618.9|618.1|617.5|1062
1602856800000|2020-10-16 14:00:00|618.2|617.6|617.3|616.7|618.2|617.6|616.1|615.5|1554
1602857100000|2020-10-16 14:05:00|617.4|616.8|617.4|616.8|618.3|617.7|616.6|616|891
1602857400000|2020-10-16 14:10:00|617.6|617|619.9|619.3|619.9|619.3|617.4|616.8|671
1602857700000|2020-10-16 14:15:00|620.2|619.6|620.7|620.1|621.3|620.7|619.2|618.6|643
1602858000000|2020-10-16 14:20:00|620.8|620.2|619.2|618.6|620.9|620.3|618.9|618.3|590
1602858300000|2020-10-16 14:25:00|619.4|618.8|619.4|618.8|621.4|620.8|619.2|618.6|693
1602858600000|2020-10-16 14:30:00|619.3|618.7|620.6|620|620.8|620.2|618.7|618.1|665
1602858900000|2020-10-16 14:35:00|620.3|619.7|619.9|619.3|621.1|620.5|618.9|618.3|628
1602859200000|2020-10-16 14:40:00|619.8|619.2|620.7|620.1|621.1|620.5|619.5|618.9|480
1602859500000|2020-10-16 14:45:00|620.6|620|619|618.4|621.9|621.3|619|618.4|1029
1602859800000|2020-10-16 14:50:00|619.3|618.7|621.2|620.6|621.5|620.9|619|618.4|346
1602860100000|2020-10-16 14:55:00|621.3|620.7|621.2|620.6|621.5|620.9|619.9|619.3|385
1602860400000|2020-10-16 15:00:00|621.3|620.7|624.7|624.1|625.2|624.6|621.3|620.7|1070
1602860700000|2020-10-16 15:05:00|624.8|624.2|624.2|623.6|625.6|625|624.1|623.5|727
1602861000000|2020-10-16 15:10:00|624.4|623.8|623.8|623.2|624.7|624.1|623.1|622.5|403
1602861300000|2020-10-16 15:15:00|624|623.4|624.1|623.5|624.6|624|623.3|622.7|558
1602861600000|2020-10-16 15:20:00|624.2|623.6|624|623.4|625|624.4|623.8|623.2|744
1602861900000|2020-10-16 15:25:00|624.2|623.6|625.6|625|626.5|625.9|624.2|623.6|799
1602862200000|2020-10-16 15:30:00|625.5|624.9|626.7|626.1|627.9|627.3|625.3|624.7|752
1602862500000|2020-10-16 15:35:00|626.5|625.9|626.7|626.1|626.7|626.1|625.5|624.9|391
1602862800000|2020-10-16 15:40:00|626.6|626|626.5|625.9|627|626.4|626.5|625.9|317
1602863100000|2020-10-16 15:45:00|626.6|626|628.2|627.6|628.2|627.6|626.5|625.9|576
1602863400000|2020-10-16 15:50:00|628.1|627.5|627.1|626.5|628.2|627.6|626.5|625.9|470
1602863700000|2020-10-16 15:55:00|627.2|626.6|628.1|627.5|628.2|627.6|626.4|625.8|598
1602864000000|2020-10-16 16:00:00|628|627.4|627.6|627|628.6|628|627.3|626.7|477
1602864300000|2020-10-16 16:05:00|627.8|627.2|629.5|628.9|629.6|629|627.6|627|743
1602864600000|2020-10-16 16:10:00|629.4|628.8|629.1|628.5|630.2|629.6|629|628.4|1209
1602864900000|2020-10-16 16:15:00|629.2|628.6|628.4|627.8|630|629.4|627.9|627.3|785
1602865200000|2020-10-16 16:20:00|628.5|627.9|628.4|627.8|628.9|628.3|627.2|626.6|446
1602865500000|2020-10-16 16:25:00|628.3|627.7|627.5|626.9|628.6|628|626.7|626.1|540
1602865800000|2020-10-16 16:30:00|627.4|626.8|626|625.4|627.4|626.8|626|625.4|505
1602866100000|2020-10-16 16:35:00|626.1|625.5|626|625.4|626.6|626|625.6|625|398
1602866400000|2020-10-16 16:40:00|626.1|625.5|625.9|625.3|626.9|626.3|625|624.4|550
1602866700000|2020-10-16 16:45:00|625.7|625.1|624.6|624|625.9|625.3|624.2|623.6|604
1602867000000|2020-10-16 16:50:00|624.7|624.1|624.6|624|624.8|624.2|623.6|623|455
1602867300000|2020-10-16 16:55:00|624.7|624.1|625|624.4|625.1|624.5|624.1|623.5|184
1602867600000|2020-10-16 17:00:00|625.1|624.5|622.6|622|625.3|624.7|622.6|622|496
1602867900000|2020-10-16 17:05:00|622.7|622.1|624.3|623.7|624.3|623.7|622.6|622|291
1602868200000|2020-10-16 17:10:00|624.4|623.8|623.9|623.3|624.6|624|623.8|623.2|205
1602868500000|2020-10-16 17:15:00|623.8|623.2|623.1|622.5|623.8|623.2|621.9|621.3|653
1602868800000|2020-10-16 17:20:00|623|622.4|622.8|622.2|623.3|622.7|622.3|621.7|250
1602869100000|2020-10-16 17:25:00|622.7|622.1|623.3|622.7|623.3|622.7|622.1|621.5|247
1602869400000|2020-10-16 17:30:00|623.4|622.8|622.8|622.2|623.4|622.8|622.3|621.7|290
1602869700000|2020-10-16 17:35:00|622.4|621.8|622.6|622|623.1|622.5|622.3|621.7|198
1602870000000|2020-10-16 17:40:00|622.8|622.2|624|623.4|624.5|623.9|622.5|621.9|432
1602870300000|2020-10-16 17:45:00|624.1|623.5|622.9|622.3|624.4|623.8|622.4|621.8|536
1602870600000|2020-10-16 17:50:00|623.1|622.5|621.3|620.7|623.9|623.3|621.3|620.7|789
1602870900000|2020-10-16 17:55:00|621.2|620.6|621.7|621.1|622.2|621.6|621.2|620.6|542
1602871200000|2020-10-16 18:00:00|621.9|621.3|621.5|620.9|622|621.4|620.6|620|587
1602871500000|2020-10-16 18:05:00|621.6|621|623.4|622.8|623.6|623|621.5|620.9|856
1602871800000|2020-10-16 18:10:00|623.6|623|625.5|624.9|626|625.4|622.5|621.9|2154
1602872100000|2020-10-16 18:15:00|625.6|625|625.4|623.9|626.5|625.9|625.3|623.9|1556
1603065600000|2020-10-19 00:00:00|629.5|628.9|631.1|630.5|631.4|630.8|627.8|627.2|1138
1603065900000|2020-10-19 00:05:00|631|630.4|628.9|628.3|631.2|630.6|628.2|627.6|580
1603066200000|2020-10-19 00:10:00|628.8|628.2|628.6|628|629.7|629.1|628.3|627.7|232
1603066500000|2020-10-19 00:15:00|628.4|627.8|628.5|627.9|628.5|627.9|628.2|627.6|130
1603066800000|2020-10-19 00:20:00|628.3|627.7|627.9|627.3|628.4|627.8|627.8|627.2|150
1603067100000|2020-10-19 00:25:00|627.8|627.2|628.4|627.8|628.4|627.8|627.6|627|86
1603067400000|2020-10-19 00:30:00|628.3|627.7|628.1|627.5|628.4|627.8|627.6|627|117
1603067700000|2020-10-19 00:35:00|628.3|627.7|627.6|627|628.4|627.8|627.1|626.5|255
1603068000000|2020-10-19 00:40:00|627.8|627.2|628|627.4|628|627.4|627.1|626.5|60
1603068300000|2020-10-19 00:45:00|628.1|627.5|628.3|627.7|628.3|627.7|628.1|627.5|40
1603068600000|2020-10-19 00:50:00|628.7|628.1|630.1|629.5|630.5|629.9|628.7|628.1|153
1603068900000|2020-10-19 00:55:00|630.3|629.7|630.6|630|631.1|630.5|630.2|629.6|130
1603069200000|2020-10-19 01:00:00|630.7|630.1|630.3|629.7|631|630.4|630.3|629.7|74
1603069500000|2020-10-19 01:05:00|630.4|629.8|630.1|629.5|630.8|630.2|629.8|629.2|170
1603069800000|2020-10-19 01:10:00|630.2|629.6|630.3|629.7|630.6|630|630|629.4|38
1603070100000|2020-10-19 01:15:00|630.4|629.8|630|629.4|630.8|630.2|629.9|629.3|76
1603070400000|2020-10-19 01:20:00|630.1|629.5|630.2|629.6|630.3|629.7|629.9|629.3|27
1603070700000|2020-10-19 01:25:00|630.3|629.7|630.3|629.7|630.4|629.8|629.9|629.3|50
1603071000000|2020-10-19 01:30:00|630.2|629.6|630.3|629.7|630.4|629.8|630.1|629.5|20
1603071300000|2020-10-19 01:35:00|630.6|630|630.8|630.2|630.8|630.2|630.4|629.8|69
1603071600000|2020-10-19 01:40:00|631.3|630.7|631.6|631|631.9|631.3|631.3|630.7|188
1603071900000|2020-10-19 01:45:00|631.7|631.1|631.7|631.1|631.9|631.3|631.5|630.9|114
1603072200000|2020-10-19 01:50:00|631.5|630.9|631|630.4|631.5|630.9|631|630.4|75
1603072500000|2020-10-19 01:55:00|631.1|630.5|631.5|630.9|631.7|631.1|631.1|630.5|24
1603072800000|2020-10-19 02:00:00|631.6|631|631.8|631.2|632.2|631.6|631.5|630.9|165
1603073100000|2020-10-19 02:05:00|631.7|631.1|631.2|630.6|631.7|631.1|631.1|630.5|59
1603073400000|2020-10-19 02:10:00|631.1|630.5|631.8|631.2|632|631.4|631.1|630.5|125
1603073700000|2020-10-19 02:15:00|631.7|631.1|632.4|631.8|632.6|632|631.4|630.8|128
1603074000000|2020-10-19 02:20:00|632.3|631.7|632.3|631.7|632.4|631.8|631.6|631|147
1603074300000|2020-10-19 02:25:00|632.2|631.6|632.4|631.8|632.4|631.8|631.9|631.3|93
1603074600000|2020-10-19 02:30:00|632.3|631.7|632.3|631.7|632.8|632.2|632.3|631.7|125
1603074900000|2020-10-19 02:35:00|632.5|631.9|632.5|631.9|632.7|632.1|632.3|631.7|113
1603075200000|2020-10-19 02:40:00|632.3|631.7|633.2|632.6|633.2|632.6|632.3|631.7|109
1603075500000|2020-10-19 02:45:00|633.1|632.5|632.8|632.2|633.4|632.8|632.8|632.2|139
1603075800000|2020-10-19 02:50:00|633|632.4|632.4|631.8|633|632.4|632.3|631.7|96
1603076100000|2020-10-19 02:55:00|632.3|631.7|631.9|631.3|632.4|631.8|631.3|630.7|113
1603076400000|2020-10-19 03:00:00|631.8|631.2|632|631.4|632|631.4|631.7|631.1|54
1603076700000|2020-10-19 03:05:00|631.9|631.3|632|631.4|632.2|631.6|631.9|631.3|18
1603077000000|2020-10-19 03:10:00|632.1|631.5|632|631.4|632.7|632.1|631.8|631.2|30
1603077300000|2020-10-19 03:15:00|631.9|631.3|631.5|630.9|632|631.4|631.3|630.7|63
1603077600000|2020-10-19 03:20:00|631.4|630.8|631.9|631.3|632|631.4|631.4|630.8|46
1603077900000|2020-10-19 03:25:00|632|631.4|631.7|631.1|632|631.4|631.6|631|22
1603078200000|2020-10-19 03:30:00|631.6|631|631.3|630.7|631.6|631|631.3|630.7|28
1603078500000|2020-10-19 03:35:00|631.4|630.8|631.3|630.7|631.5|630.9|631.3|630.7|11
1603078800000|2020-10-19 03:40:00|631.1|630.5|631.2|630.6|631.3|630.7|631.1|630.5|55
1603079100000|2020-10-19 03:45:00|631.1|630.5|630.8|630.2|631.1|630.5|630.7|630.1|61
1603079400000|2020-10-19 03:50:00|630.6|630|630.4|629.8|630.8|630.2|630.3|629.7|37
1603079700000|2020-10-19 03:55:00|630.5|629.9|630.7|630.1|630.7|630.1|630.5|629.9|34
1603080000000|2020-10-19 04:00:00|630.6|630|630.5|629.9|630.6|630|630.4|629.8|13
1603080300000|2020-10-19 04:05:00|630.6|630|630.3|629.7|630.8|630.2|630.3|629.7|29
1603080600000|2020-10-19 04:10:00|630.5|629.9|630.3|629.7|630.5|629.9|630.1|629.5|32
1603080900000|2020-10-19 04:15:00|630.1|629.5|629.8|629.2|630.1|629.5|629.8|629.2|69
1603081200000|2020-10-19 04:20:00|629.9|629.3|630.1|629.5|630.1|629.5|629.9|629.3|9
1603081500000|2020-10-19 04:25:00|630.2|629.6|630.3|629.7|630.3|629.7|630.1|629.5|25
1603081800000|2020-10-19 04:30:00|630.2|629.6|630.1|629.5|630.2|629.6|629.9|629.3|7
1603082100000|2020-10-19 04:35:00|629.7|629.1|629.8|629.2|629.9|629.3|629.5|628.9|30
1603082400000|2020-10-19 04:40:00|629.9|629.3|630.8|630.2|630.8|630.2|629.9|629.3|57
1603082700000|2020-10-19 04:45:00|631|630.4|630.8|630.2|631.1|630.5|630.8|630.2|25
1603083000000|2020-10-19 04:50:00|630.7|630.1|630.9|630.3|630.9|630.3|630.6|630|19
1603083300000|2020-10-19 04:55:00|630.8|630.2|631.1|630.5|631.1|630.5|630.8|630.2|7
1603083600000|2020-10-19 05:00:00|631|630.4|631.3|630.7|631.5|630.9|630.7|630.1|39
1603083900000|2020-10-19 05:05:00|631.4|630.8|631.3|630.7|631.5|630.9|631.3|630.7|5
1603084200000|2020-10-19 05:10:00|631.6|631|631.6|631|631.7|631.1|631.6|631|8
1603084500000|2020-10-19 05:15:00|631.3|630.7|631.6|631|631.6|631|631.3|630.7|19
1603084800000|2020-10-19 05:20:00|631.3|630.7|631.3|630.7|631.4|630.8|631.1|630.5|62
1603085100000|2020-10-19 05:25:00|631.5|630.9|631.2|630.6|631.5|630.9|631.2|630.6|68
1603085400000|2020-10-19 05:30:00|631.3|630.7|631.3|630.7|631.4|630.8|631.1|630.5|141
1603085700000|2020-10-19 05:35:00|631.2|630.6|630.8|630.2|631.2|630.6|630.7|630.1|23
1603086000000|2020-10-19 05:40:00|630.7|630.1|630.6|630|630.8|630.2|630.4|629.8|44
1603086300000|2020-10-19 05:45:00|630.7|630.1|630.7|630.1|630.7|630.1|630.6|630|32
1603086600000|2020-10-19 05:50:00|630.9|630.3|631.2|630.6|631.4|630.8|630.9|630.3|34
1603086900000|2020-10-19 05:55:00|631.4|630.8|631.9|631.3|632|631.4|631.4|630.8|61
1603087200000|2020-10-19 06:00:00|631.7|631.1|631.5|630.9|631.7|631.1|631.4|630.8|45
1603087500000|2020-10-19 06:05:00|631.4|630.8|631.6|631|631.7|631.1|631.4|630.8|13
1603087800000|2020-10-19 06:10:00|631.5|630.9|631.2|630.6|631.5|630.9|630.9|630.3|61
1603088100000|2020-10-19 06:15:00|631.3|630.7|632.7|632.1|632.7|632.1|631.3|630.7|102
1603088400000|2020-10-19 06:20:00|632.6|632|632.7|632.1|632.7|632.1|632.1|631.5|66
1603088700000|2020-10-19 06:25:00|632.6|632|632.7|632.1|632.7|632.1|632.4|631.8|21
1603089000000|2020-10-19 06:30:00|632.4|631.8|631.9|631.3|632.4|631.8|631.9|631.3|21
1603089300000|2020-10-19 06:35:00|631.6|631|631.9|631.3|631.9|631.3|631.6|631|20
1603089600000|2020-10-19 06:40:00|632.2|631.6|631.9|631.3|632.2|631.6|631.9|631.3|22
1603089900000|2020-10-19 06:45:00|631.8|631.2|631.7|631.1|631.9|631.3|631.7|631.1|12
1603090200000|2020-10-19 06:50:00|631.8|631.2|631.9|631.3|632.2|631.6|631.8|631.2|15
1603090500000|2020-10-19 06:55:00|632.1|631.5|631.7|631.1|632.2|631.6|631.6|631|31
1603090800000|2020-10-19 07:00:00|631.8|631.2|632.7|632.1|632.9|632.3|631.7|631.1|39
1603091100000|2020-10-19 07:05:00|632.8|632.2|632.4|631.8|632.9|632.3|632.2|631.6|97
1603091400000|2020-10-19 07:10:00|632.6|632|632.6|632|632.7|632.1|632.4|631.8|13
1603091700000|2020-10-19 07:15:00|632.7|632.1|632.5|631.9|632.7|632.1|632.4|631.8|19
1603092000000|2020-10-19 07:20:00|632.7|632.1|632.7|632.1|632.7|632.1|632.6|632|16
1603092300000|2020-10-19 07:25:00|633.1|632.5|630.4|629.8|633.1|632.5|630.4|629.8|259
1603092600000|2020-10-19 07:30:00|630.9|630.3|631.4|630.8|631.7|631.1|630.7|630.1|63
1603092900000|2020-10-19 07:35:00|631.5|630.9|631.4|630.8|631.7|631.1|631.4|630.8|36
1603093200000|2020-10-19 07:40:00|631.3|630.7|631.1|630.5|631.5|630.9|630.9|630.3|97
1603093500000|2020-10-19 07:45:00|631.4|630.8|632|631.4|632.3|631.7|631.3|630.7|58
1603093800000|2020-10-19 07:50:00|632.1|631.5|632.1|631.5|632.1|631.5|631.8|631.2|20
1603094100000|2020-10-19 07:55:00|632|631.4|631.5|630.9|632.1|631.5|631.5|630.9|52
1603094400000|2020-10-19 08:00:00|631.6|631|631.3|630.7|631.9|631.3|631.3|630.7|15
1603094700000|2020-10-19 08:05:00|631.2|630.6|631.5|630.9|631.5|630.9|630.6|630|120
1603095000000|2020-10-19 08:10:00|631.4|630.8|631.4|630.8|632.1|631.5|631.3|630.7|14
1603095300000|2020-10-19 08:15:00|631.5|630.9|631.4|630.8|631.6|631|631.1|630.5|65
1603095600000|2020-10-19 08:20:00|631.6|631|631.5|630.9|631.9|631.3|631.4|630.8|59
1603095900000|2020-10-19 08:25:00|631.6|631|631.7|631.1|631.8|631.2|631.6|631|12
1603096200000|2020-10-19 08:30:00|631.8|631.2|631.9|631.3|631.9|631.3|631.7|631.1|16
1603096500000|2020-10-19 08:35:00|632|631.4|631.9|631.3|632.2|631.6|631.9|631.3|27
1603096800000|2020-10-19 08:40:00|631.7|631.1|631.7|631.1|631.7|631.1|631.4|630.8|18
1603097100000|2020-10-19 08:45:00|631.4|630.8|631.9|631.3|632.2|631.6|631.4|630.8|190
1603097400000|2020-10-19 08:50:00|632.4|631.8|632|631.4|632.4|631.8|631.9|631.3|43
1603097700000|2020-10-19 08:55:00|632.1|631.5|632.2|631.6|632.2|631.6|631.9|631.3|10
1603098000000|2020-10-19 09:00:00|632.4|631.8|632.3|631.7|632.6|632|632.3|631.7|44
1603098300000|2020-10-19 09:05:00|632.4|631.8|632.9|632.3|632.9|632.3|632.4|631.8|87
1603098600000|2020-10-19 09:10:00|632.7|632.1|632.5|631.9|632.9|632.3|632.4|631.8|28
1603098900000|2020-10-19 09:15:00|632.4|631.8|632.5|631.9|632.9|632.3|632.4|631.8|52
1603099200000|2020-10-19 09:20:00|632.4|631.8|632.4|631.8|632.6|632|632.4|631.8|22
1603099500000|2020-10-19 09:25:00|632.5|631.9|632.6|632|632.6|632|632.5|631.9|14
1603099800000|2020-10-19 09:30:00|632.5|631.9|632.3|631.7|632.5|631.9|632.2|631.6|35
1603100100000|2020-10-19 09:35:00|632.4|631.8|632.4|631.8|632.4|631.8|632.4|631.8|3
1603100400000|2020-10-19 09:40:00|632.5|631.9|632.8|632.2|632.9|632.3|632.5|631.9|32
1603100700000|2020-10-19 09:45:00|632.7|632.1|633.1|632.5|633.2|632.6|632.7|632.1|130
1603101000000|2020-10-19 09:50:00|633.2|632.6|632.4|631.8|633.2|632.6|631.9|631.3|89
1603101300000|2020-10-19 09:55:00|632.2|631.6|632.2|631.6|632.4|631.8|632.1|631.5|21
1603101600000|2020-10-19 10:00:00|632.1|631.5|632.2|631.6|632.7|632.1|632.1|631.5|46
1603101900000|2020-10-19 10:05:00|632.4|631.8|632.2|631.6|632.5|631.9|632.2|631.6|31
1603102200000|2020-10-19 10:10:00|632.3|631.7|631.9|631.3|632.4|631.8|631.9|631.3|23
1603102500000|2020-10-19 10:15:00|632|631.4|631.9|631.3|632.1|631.5|631.9|631.3|13
1603102800000|2020-10-19 10:20:00|632.1|631.5|631.9|631.3|632.1|631.5|631.9|631.3|52
1603103100000|2020-10-19 10:25:00|632|631.4|630.9|630.3|632|631.4|630.9|630.3|166
1603103400000|2020-10-19 10:30:00|631|630.4|631.7|631.1|631.7|631.1|630.9|630.3|105
1603103700000|2020-10-19 10:35:00|631.6|631|632.2|631.6|632.2|631.6|631.5|630.9|58
1603104000000|2020-10-19 10:40:00|632.4|631.8|632.2|631.6|632.4|631.8|632|631.4|35
1603104300000|2020-10-19 10:45:00|632|631.4|632.2|631.6|632.4|631.8|631.9|631.3|90
1603104600000|2020-10-19 10:50:00|632.4|631.8|632.3|631.7|632.4|631.8|631.9|631.3|100
1603104900000|2020-10-19 10:55:00|632.2|631.6|632.4|631.8|632.6|632|632.2|631.6|62
1603105200000|2020-10-19 11:00:00|632.6|632|632.6|632|632.9|632.3|632.4|631.8|40
1603105500000|2020-10-19 11:05:00|632.4|631.8|632.6|632|632.7|632.1|632.4|631.8|45
1603105800000|2020-10-19 11:10:00|632.7|632.1|633.1|632.5|633.1|632.5|632.7|632.1|61
1603106100000|2020-10-19 11:15:00|632.9|632.3|632.7|632.1|632.9|632.3|632.6|632|93
1603106400000|2020-10-19 11:20:00|632.6|632|632.2|631.6|632.6|632|632.1|631.5|77
1603106700000|2020-10-19 11:25:00|632.3|631.7|632.6|632|632.6|632|631.9|631.3|61
1603107000000|2020-10-19 11:30:00|632.8|632.2|632.7|632.1|632.9|632.3|632.5|631.9|37
1603107300000|2020-10-19 11:35:00|632.9|632.3|633.5|632.9|633.9|633.3|632.4|631.8|294
1603107600000|2020-10-19 11:40:00|633.6|633|633.8|633.2|634.7|634.1|633.5|632.9|348
1603107900000|2020-10-19 11:45:00|633.7|633.1|633.8|633.2|634|633.4|633.2|632.6|115
1603108200000|2020-10-19 11:50:00|633.7|633.1|634|633.4|634.3|633.7|633.6|633|90
1603108500000|2020-10-19 11:55:00|633.8|633.2|634.6|634|634.6|634|633.8|633.2|73
1603108800000|2020-10-19 12:00:00|634.4|633.8|633.8|633.2|634.7|634.1|633.8|633.2|130
1603109100000|2020-10-19 12:05:00|633.6|633|633.7|633.1|634.3|633.7|633.6|633|149
1603109400000|2020-10-19 12:10:00|633.5|632.9|633.4|632.8|633.7|633.1|633.3|632.7|56
1603109700000|2020-10-19 12:15:00|633.3|632.7|633.7|633.1|633.7|633.1|633.3|632.7|39
1603110000000|2020-10-19 12:20:00|633.6|633|634|633.4|634.2|633.6|633.6|633|83
1603110300000|2020-10-19 12:25:00|634.2|633.6|634.4|633.8|634.7|634.1|634|633.4|231
1603110600000|2020-10-19 12:30:00|634.5|633.9|634.6|634|634.6|634|633.7|633.1|182
1603110900000|2020-10-19 12:35:00|634.7|634.1|634|633.4|634.7|634.1|633.5|632.9|252
1603111200000|2020-10-19 12:40:00|634.2|633.6|633.3|632.7|634.2|633.6|632.7|632.1|373
1603114200000|2020-10-19 13:30:00|633.5|632.9|630.6|630|635.5|634.9|629.5|628.9|3416
1603114500000|2020-10-19 13:35:00|630.3|629.7|628.3|627.7|630.3|629.7|626.9|626.3|2072
1603114800000|2020-10-19 13:40:00|628.6|628|626.9|626.3|629.8|629.2|626.7|626.1|1420
1603115100000|2020-10-19 13:45:00|627|626.4|623.3|622.7|628.1|627.5|623.3|622.7|3014
1603115400000|2020-10-19 13:50:00|623.7|623.1|623.9|623.3|624|623.4|621.3|620.7|1754
1603115700000|2020-10-19 13:55:00|623.7|623.1|624.9|624.3|625.2|624.6|623.2|622.6|878
1603116000000|2020-10-19 14:00:00|624.7|624.1|621.4|620.8|625.4|624.8|621.4|620.8|1692
1603116300000|2020-10-19 14:05:00|621.2|620.6|621.3|620.7|622.9|622.3|620.9|620.3|1123
1603116600000|2020-10-19 14:10:00|621.2|620.6|620.5|619.9|621.7|621.1|620|619.4|1326
1603116900000|2020-10-19 14:15:00|620.7|620.1|622.6|622|622.7|622.1|620.6|620|902
1603117200000|2020-10-19 14:20:00|622.8|622.2|623.2|622.6|623.4|622.8|621.9|621.3|484
1603117500000|2020-10-19 14:25:00|623.3|622.7|622.6|622|623.6|623|621.8|621.2|510
1603117800000|2020-10-19 14:30:00|622.8|622.2|623.1|622.5|623.6|623|621.8|621.2|517
1603118100000|2020-10-19 14:35:00|623.4|622.8|623.1|622.5|624.3|623.7|622.8|622.2|483
1603118400000|2020-10-19 14:40:00|623.2|622.6|624.1|623.5|624.4|623.8|623.2|622.6|253
1603118700000|2020-10-19 14:45:00|624.2|623.6|623.7|623.1|625|624.4|623.6|623|392
1603119000000|2020-10-19 14:50:00|623.9|623.3|623.8|623.2|624.8|624.2|623.5|622.9|423
1603119300000|2020-10-19 14:55:00|623.6|623|624.9|624.3|624.9|624.3|623.6|623|247
1603119600000|2020-10-19 15:00:00|625|624.4|625.4|624.8|625.6|625|624.7|624.1|264
1603119900000|2020-10-19 15:05:00|625.3|624.7|624.4|623.8|625.4|624.8|624.1|623.5|238
1603120200000|2020-10-19 15:10:00|624.3|623.7|624.6|624|624.8|624.2|624.1|623.5|242
1603120500000|2020-10-19 15:15:00|624.7|624.1|623.8|623.2|624.9|624.3|623.6|623|267
1603120800000|2020-10-19 15:20:00|623.7|623.1|623.3|622.7|624.3|623.7|623.1|622.5|484
1603121100000|2020-10-19 15:25:00|623.2|622.6|623|622.4|623.2|622.6|621.6|621|672
1603121400000|2020-10-19 15:30:00|622.8|622.2|622.3|621.7|623.3|622.7|621.8|621.2|427
1603121700000|2020-10-19 15:35:00|622.2|621.6|622.9|622.3|622.9|622.3|622.1|621.5|253
1603122000000|2020-10-19 15:40:00|623|622.4|623.3|622.7|623.8|623.2|622.4|621.8|213
1603122300000|2020-10-19 15:45:00|623.4|622.8|624.1|623.5|624.8|624.2|623.3|622.7|499
1603122600000|2020-10-19 15:50:00|624.3|623.7|624.8|624.2|625.1|624.5|624.1|623.5|405
1603122900000|2020-10-19 15:55:00|624.9|624.3|625.2|624.6|625.2|624.6|623.9|623.3|313
1603123200000|2020-10-19 16:00:00|625.1|624.5|627.4|626.8|628.1|627.5|625.1|624.5|606
1603123500000|2020-10-19 16:05:00|627.3|626.7|628|627.4|628.3|627.7|626.9|626.3|467
1603123800000|2020-10-19 16:10:00|627.9|627.3|627.5|626.9|628|627.4|627.2|626.6|302
1603124100000|2020-10-19 16:15:00|627.4|626.8|627.3|626.7|628|627.4|627|626.4|287
1603124400000|2020-10-19 16:20:00|627.5|626.9|629.1|628.5|629.4|628.8|627.5|626.9|685
1603124700000|2020-10-19 16:25:00|629.2|628.6|630.2|629.6|630.7|630.1|628.9|628.3|672
1603125000000|2020-10-19 16:30:00|630.1|629.5|631.8|631.2|632.1|631.5|629.9|629.3|599
1603125300000|2020-10-19 16:35:00|631.6|631|632|631.4|632.3|631.7|631.3|630.7|609
1603125600000|2020-10-19 16:40:00|631.9|631.3|632.2|631.6|632.9|632.3|631.3|630.7|323
1603125900000|2020-10-19 16:45:00|632.3|631.7|632.7|632.1|632.9|632.3|632|631.4|233
1603126200000|2020-10-19 16:50:00|632.5|631.9|632.3|631.7|632.7|632.1|632.2|631.6|229
1603126500000|2020-10-19 16:55:00|632.1|631.5|631.1|630.5|632.1|631.5|630.9|630.3|454
1603126800000|2020-10-19 17:00:00|630.9|630.3|631.1|630.5|631.8|631.2|630.5|629.9|648
1603127100000|2020-10-19 17:05:00|631|630.4|630.5|629.9|631|630.4|630.2|629.6|292
1603127400000|2020-10-19 17:10:00|630.6|630|629.8|629.2|630.7|630.1|629.4|628.8|389
1603127700000|2020-10-19 17:15:00|629.7|629.1|629.4|628.8|629.8|629.2|629.1|628.5|275
1603128000000|2020-10-19 17:20:00|629.8|629.2|628.7|628.1|630|629.4|628.1|627.5|629
1603128300000|2020-10-19 17:25:00|628.9|628.3|628.5|627.9|628.9|628.3|628|627.4|217
1603128600000|2020-10-19 17:30:00|628.3|627.7|629.4|628.8|629.6|629|628|627.4|238
1603128900000|2020-10-19 17:35:00|629.5|628.9|627.8|627.2|629.6|629|627.8|627.2|329
1603129200000|2020-10-19 17:40:00|627.9|627.3|628.5|627.9|628.7|628.1|627.8|627.2|291
1603129500000|2020-10-19 17:45:00|628.6|628|627.6|627|628.6|628|627.6|627|506
1603129800000|2020-10-19 17:50:00|627.7|627.1|627.5|626.9|627.7|627.1|627|626.4|364
1603130100000|2020-10-19 17:55:00|627.4|626.8|627.7|627.1|627.7|627.1|627.2|626.6|67
1603130400000|2020-10-19 18:00:00|627.9|627.3|628.2|627.6|628.4|627.8|627.7|627.1|261
1603130700000|2020-10-19 18:05:00|628.1|627.5|628.3|627.7|628.6|628|627.6|627|373
1603131000000|2020-10-19 18:10:00|628.5|627.9|626.7|626.1|628.9|628.3|626|625.4|1326
1603131300000|2020-10-19 18:15:00|626.5|625.9|626.3|625.7|627.4|626.8|625.5|624.9|819
1603152000000|2020-10-20 00:00:00|626.4|625.8|625.5|624.9|628.3|627.7|625.2|624.6|377
1603152300000|2020-10-20 00:05:00|625.6|625|625.4|624.8|626.4|625.8|625|624.4|242
1603152600000|2020-10-20 00:10:00|625.5|624.9|623.8|623.2|625.7|625.1|623.8|623.2|297
1603152900000|2020-10-20 00:15:00|623.6|623|624.2|623.6|624.8|624.2|623.6|623|145
1603153200000|2020-10-20 00:20:00|624.3|623.7|624.8|624.2|625.1|624.5|624.1|623.5|534
1603153500000|2020-10-20 00:25:00|624.6|624|624.1|623.5|624.6|624|623.8|623.2|72
1603153800000|2020-10-20 00:30:00|624.2|623.6|624.6|624|624.8|624.2|624.2|623.6|34
1603154100000|2020-10-20 00:35:00|624.5|623.9|625|624.4|625.1|624.5|624.5|623.9|37
1603154400000|2020-10-20 00:40:00|624.8|624.2|624.7|624.1|624.8|624.2|624.5|623.9|62
1603154700000|2020-10-20 00:45:00|624.8|624.2|625.4|624.8|625.4|624.8|624.7|624.1|25
1603155000000|2020-10-20 00:50:00|625.7|625.1|625.9|625.3|626|625.4|625.7|625.1|93
1603155300000|2020-10-20 00:55:00|626.1|625.5|626.1|625.5|626.1|625.5|625.7|625.1|41
1603155600000|2020-10-20 01:00:00|625.9|625.3|625.7|625.1|626.1|625.5|625.3|624.7|101
1603155900000|2020-10-20 01:05:00|625.8|625.2|625.9|625.3|626.2|625.6|625.8|625.2|30
1603156200000|2020-10-20 01:10:00|626.1|625.5|626.3|625.7|626.6|626|626.1|625.5|34
1603156500000|2020-10-20 01:15:00|626.4|625.8|626.7|626.1|626.9|626.3|626.2|625.6|33
1603156800000|2020-10-20 01:20:00|626.6|626|626.7|626.1|626.7|626.1|626.5|625.9|16
1603157100000|2020-10-20 01:25:00|626.5|625.9|626.2|625.6|626.7|626.1|626.1|625.5|58
1603157400000|2020-10-20 01:30:00|626.1|625.5|625.8|625.2|626.1|625.5|625.5|624.9|41
1603157700000|2020-10-20 01:35:00|625.9|625.3|626|625.4|626|625.4|625.7|625.1|5
1603158000000|2020-10-20 01:40:00|625.7|625.1|625.7|625.1|625.7|625.1|625.5|624.9|22
1603158300000|2020-10-20 01:45:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|30
1603158600000|2020-10-20 01:50:00|625.7|625.1|626.2|625.6|626.5|625.9|625.7|625.1|43
1603158900000|2020-10-20 01:55:00|626|625.4|626.2|625.6|626.2|625.6|626|625.4|17
1603159200000|2020-10-20 02:00:00|626|625.4|626.2|625.6|626.2|625.6|625.7|625.1|12
1603159500000|2020-10-20 02:05:00|626.3|625.7|626.5|625.9|626.5|625.9|626.2|625.6|11
1603159800000|2020-10-20 02:10:00|626.6|626|626.7|626.1|626.7|626.1|626.4|625.8|54
1603160100000|2020-10-20 02:15:00|626.6|626|627.1|626.5|627.1|626.5|626.6|626|48
1603160400000|2020-10-20 02:20:00|627.2|626.6|627.1|626.5|627.4|626.8|626.7|626.1|36
1603160700000|2020-10-20 02:25:00|627.2|626.6|626.9|626.3|627.2|626.6|626.9|626.3|9
1603161000000|2020-10-20 02:30:00|626.7|626.1|626.2|625.6|626.7|626.1|626.1|625.5|35
1603161300000|2020-10-20 02:35:00|626.4|625.8|626.4|625.8|626.4|625.8|626.4|625.8|12
1603161600000|2020-10-20 02:40:00|626.3|625.7|626.1|625.5|626.3|625.7|626.1|625.5|8
1603161900000|2020-10-20 02:45:00|625.9|625.3|626.9|626.3|627.1|626.5|625.9|625.3|49
1603162200000|2020-10-20 02:50:00|626.6|626|627.4|626.8|627.4|626.8|626.4|625.8|596
1603162500000|2020-10-20 02:55:00|627.3|626.7|627.4|626.8|627.4|626.8|627.3|626.7|3
1603162800000|2020-10-20 03:00:00|627.3|626.7|627.4|626.8|627.4|626.8|627.1|626.5|34
1603163100000|2020-10-20 03:05:00|627.5|626.9|627.9|627.3|627.9|627.3|627.5|626.9|25
1603163400000|2020-10-20 03:10:00|628.3|627.7|627.9|627.3|628.8|628.2|627.9|627.3|157
1603163700000|2020-10-20 03:15:00|628.1|627.5|628.1|627.5|628.2|627.6|628.1|627.5|38
1603164000000|2020-10-20 03:20:00|628|627.4|628.1|627.5|628.1|627.5|627.9|627.3|9
1603164300000|2020-10-20 03:25:00|628.2|627.6|628.7|628.1|628.8|628.2|628.2|627.6|80
1603164600000|2020-10-20 03:30:00|629.3|628.7|628.7|628.1|629.3|628.7|628.5|627.9|82
1603164900000|2020-10-20 03:35:00|628.8|628.2|628.5|627.9|628.8|628.2|628.3|627.7|67
1603165200000|2020-10-20 03:40:00|628.6|628|628.6|628|628.6|628|628.3|627.7|23
1603165500000|2020-10-20 03:45:00|628.5|627.9|628.8|628.2|629|628.4|628.5|627.9|21
1603165800000|2020-10-20 03:50:00|629|628.4|629|628.4|629.1|628.5|629|628.4|3
1603166100000|2020-10-20 03:55:00|629.1|628.5|628.8|628.2|629.1|628.5|628.8|628.2|13
1603166400000|2020-10-20 04:00:00|||||||||3
1603166700000|2020-10-20 04:05:00|628.6|628|628.5|627.9|628.6|628|628.3|627.7|25
1603167000000|2020-10-20 04:10:00|||||||||12
1603167300000|2020-10-20 04:15:00|628.4|627.8|628.5|627.9|628.6|628|628.4|627.8|6
1603167600000|2020-10-20 04:20:00|628.3|627.7|628.5|627.9|628.5|627.9|628.3|627.7|24
1603167900000|2020-10-20 04:25:00|628.4|627.8|628.5|627.9|628.5|627.9|628.3|627.7|5
1603168200000|2020-10-20 04:30:00|628|627.4|628|627.4|628.2|627.6|627.8|627.2|35
1603168500000|2020-10-20 04:35:00|||||||||1
1603168800000|2020-10-20 04:40:00|628.1|627.5|628.3|627.7|628.3|627.7|628|627.4|7
1603169100000|2020-10-20 04:45:00|628.4|627.8|628.2|627.6|628.4|627.8|628.2|627.6|21
1603169400000|2020-10-20 04:50:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|1
1603169700000|2020-10-20 04:55:00|628.2|627.6|628.2|627.6|628.2|627.6|628.2|627.6|3
1603170000000|2020-10-20 05:00:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|0
1603170300000|2020-10-20 05:05:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|20
1603170600000|2020-10-20 05:10:00|628.1|627.5|628.2|627.6|628.3|627.7|628|627.4|8
1603170900000|2020-10-20 05:15:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|0
1603171200000|2020-10-20 05:20:00|627.5|626.9|627.3|626.7|627.6|627|627.3|626.7|36
1603171500000|2020-10-20 05:25:00|627.5|626.9|627.4|626.8|627.6|627|627.2|626.6|36
1603171800000|2020-10-20 05:30:00|627.5|626.9|627.8|627.2|628|627.4|627.5|626.9|94
1603172100000|2020-10-20 05:35:00|627.9|627.3|628.2|627.6|628.2|627.6|627.9|627.3|26
1603172400000|2020-10-20 05:40:00|628.3|627.7|628.5|627.9|628.5|627.9|628.2|627.6|28
1603172700000|2020-10-20 05:45:00|628.6|628|628.6|628|628.8|628.2|628.5|627.9|31
1603173000000|2020-10-20 05:50:00|628.5|627.9|628.6|628|628.8|628.2|628.5|627.9|6
1603173300000|2020-10-20 05:55:00|628.5|627.9|628.8|628.2|629|628.4|628.3|627.7|97
1603173600000|2020-10-20 06:00:00|628.7|628.1|628.7|628.1|628.8|628.2|628.6|628|26
1603173900000|2020-10-20 06:05:00|628.6|628|628.7|628.1|628.8|628.2|628.5|627.9|18
1603174200000|2020-10-20 06:10:00|628.9|628.3|629|628.4|629|628.4|628.8|628.2|14
1603174500000|2020-10-20 06:15:00|629.2|628.6|630.2|629.6|630.3|629.7|629.2|628.6|68
1603174800000|2020-10-20 06:20:00|630.3|629.7|630.7|630.1|630.7|630.1|629.9|629.3|87
1603175100000|2020-10-20 06:25:00|630.8|630.2|630.9|630.3|631.2|630.6|630.5|629.9|94
1603175400000|2020-10-20 06:30:00|631|630.4|631.1|630.5|631.1|630.5|630.6|630|98
1603175700000|2020-10-20 06:35:00|631|630.4|631.3|630.7|631.4|630.8|630.8|630.2|26
1603176000000|2020-10-20 06:40:00|631.4|630.8|630.3|629.7|631.4|630.8|629.8|629.2|84
1603176300000|2020-10-20 06:45:00|630|629.4|630.3|629.7|630.3|629.7|629.7|629.1|44
1603176600000|2020-10-20 06:50:00|630.2|629.6|630.7|630.1|630.9|630.3|630.2|629.6|89
1603176900000|2020-10-20 06:55:00|630.8|630.2|630.7|630.1|630.8|630.2|630.2|629.6|26
1603177200000|2020-10-20 07:00:00|630.5|629.9|630.8|630.2|630.9|630.3|630.5|629.9|38
1603177500000|2020-10-20 07:05:00|630.7|630.1|630.4|629.8|630.7|630.1|630.4|629.8|16
1603177800000|2020-10-20 07:10:00|630.3|629.7|631.4|630.8|631.7|631.1|629.8|629.2|222
1603178100000|2020-10-20 07:15:00|631.6|631|631.9|631.3|632|631.4|631.5|630.9|129
1603178400000|2020-10-20 07:20:00|631.8|631.2|631.7|631.1|631.9|631.3|631.4|630.8|51
1603178700000|2020-10-20 07:25:00|631.6|631|631.3|630.7|631.6|631|630.7|630.1|61
1603179000000|2020-10-20 07:30:00|631.2|630.6|631.4|630.8|631.4|630.8|631.2|630.6|18
1603179300000|2020-10-20 07:35:00|631.2|630.6|631.2|630.6|631.4|630.8|630.9|630.3|35
1603179600000|2020-10-20 07:40:00|631.4|630.8|631.2|630.6|631.4|630.8|631.2|630.6|5
1603179900000|2020-10-20 07:45:00|631.1|630.5|630.9|630.3|631.2|630.6|630.7|630.1|23
1603180200000|2020-10-20 07:50:00|631.1|630.5|631.2|630.6|631.4|630.8|630.9|630.3|56
1603180500000|2020-10-20 07:55:00|631.1|630.5|630.7|630.1|631.2|630.6|630.4|629.8|35
1603180800000|2020-10-20 08:00:00|630.8|630.2|631.7|631.1|631.7|631.1|630.7|630.1|22
1603181100000|2020-10-20 08:05:00|631.6|631|631.7|631.1|631.7|631.1|631.5|630.9|22
1603181400000|2020-10-20 08:10:00|631.6|631|632.2|631.6|632.2|631.6|631.6|631|113
1603181700000|2020-10-20 08:15:00|631.9|631.3|631.9|631.3|631.9|631.3|631.9|631.3|22
1603182000000|2020-10-20 08:20:00|631.7|631.1|632.4|631.8|632.7|632.1|631.4|630.8|67
1603182300000|2020-10-20 08:25:00|632.5|631.9|633.4|632.8|633.4|632.8|632.4|631.8|71
1603182600000|2020-10-20 08:30:00|633.3|632.7|632.4|631.8|633.3|632.7|632.4|631.8|152
1603182900000|2020-10-20 08:35:00|632.6|632|632.9|632.3|632.9|632.3|632.1|631.5|121
1603183200000|2020-10-20 08:40:00|633.2|632.6|633.2|632.6|633.2|632.6|633.2|632.6|40
1603183500000|2020-10-20 08:45:00|633.4|632.8|632.4|631.8|633.6|633|632.4|631.8|235
1603183800000|2020-10-20 08:50:00|632.2|631.6|631.7|631.1|632.2|631.6|631.7|631.1|34
1603184100000|2020-10-20 08:55:00|631.8|631.2|630.9|630.3|632.4|631.8|630.7|630.1|112
1603184400000|2020-10-20 09:00:00|631.1|630.5|631.9|631.3|632.2|631.6|630.7|630.1|122
1603184700000|2020-10-20 09:05:00|632.1|631.5|631.8|631.2|632.1|631.5|631.7|631.1|52
1603185000000|2020-10-20 09:10:00|631.9|631.3|631.9|631.3|632.6|632|631.7|631.1|63
1603185300000|2020-10-20 09:15:00|632|631.4|632.9|632.3|632.9|632.3|631.9|631.3|108
1603185600000|2020-10-20 09:20:00|632.8|632.2|633.1|632.5|633.4|632.8|632.8|632.2|100
1603185900000|2020-10-20 09:25:00|633.2|632.6|632.9|632.3|633.4|632.8|632.9|632.3|95
1603186200000|2020-10-20 09:30:00|633|632.4|632.8|632.2|633|632.4|632.7|632.1|30
1603186500000|2020-10-20 09:35:00|632.6|632|632.9|632.3|632.9|632.3|632.3|631.7|57
1603186800000|2020-10-20 09:40:00|632.7|632.1|632.8|632.2|633.2|632.6|632.6|632|116
1603187100000|2020-10-20 09:45:00|633.1|632.5|632.4|631.8|633.1|632.5|632.2|631.6|98
1603187400000|2020-10-20 09:50:00|632.5|631.9|632.6|632|632.6|632|632.4|631.8|18
1603187700000|2020-10-20 09:55:00|632.5|631.9|632.3|631.7|632.6|632|632.2|631.6|26
1603188000000|2020-10-20 10:00:00|632.2|631.6|631.8|631.2|632.2|631.6|631.2|630.6|84
1603188300000|2020-10-20 10:05:00|631.6|631|631.7|631.1|632.1|631.5|631.6|631|16
1603188600000|2020-10-20 10:10:00|631.6|631|631.6|631|631.8|631.2|630.9|630.3|58
1603188900000|2020-10-20 10:15:00|631.7|631.1|631.2|630.6|631.8|631.2|631.1|630.5|62
1603189200000|2020-10-20 10:20:00|631.1|630.5|630.8|630.2|631.3|630.7|630.8|630.2|13
1603189500000|2020-10-20 10:25:00|630.9|630.3|631|630.4|631.2|630.6|630.3|629.7|53
1603189800000|2020-10-20 10:30:00|631.2|630.6|630.8|630.2|631.3|630.7|630.8|630.2|11
1603190100000|2020-10-20 10:35:00|630.6|630|630.7|630.1|630.8|630.2|630|629.4|276
1603190400000|2020-10-20 10:40:00|630.6|630|630.8|630.2|631|630.4|630.5|629.9|123
1603190700000|2020-10-20 10:45:00|630.9|630.3|630.8|630.2|631|630.4|630.8|630.2|15
1603191000000|2020-10-20 10:50:00|631|630.4|630.7|630.1|631|630.4|630.6|630|9
1603191300000|2020-10-20 10:55:00|630.8|630.2|630.6|630|630.8|630.2|630.5|629.9|9
1603191600000|2020-10-20 11:00:00|630.5|629.9|631.4|630.8|631.5|630.9|630.5|629.9|62
1603191900000|2020-10-20 11:05:00|631.5|630.9|631.2|630.6|631.8|631.2|631.1|630.5|80
1603192200000|2020-10-20 11:10:00|631.1|630.5|631.5|630.9|631.5|630.9|630.8|630.2|53
1603192500000|2020-10-20 11:15:00|631.3|630.7|631.3|630.7|631.3|630.7|631.1|630.5|20
1603192800000|2020-10-20 11:20:00|631.5|630.9|631.3|630.7|631.6|631|631.3|630.7|19
1603193100000|2020-10-20 11:25:00|||||||||38
1603193400000|2020-10-20 11:30:00|631.1|630.5|630|629.4|631.3|630.7|630|629.4|99
1603193700000|2020-10-20 11:35:00|630.1|629.5|628.2|627.6|630.1|629.5|628|627.4|256
1603194000000|2020-10-20 11:40:00|628.4|627.8|628.4|627.8|628.6|628|628.2|627.6|108
1603194300000|2020-10-20 11:45:00|628.5|627.9|628.5|627.9|628.9|628.3|628.2|627.6|98
1603194600000|2020-10-20 11:50:00|628.7|628.1|629.7|629.1|629.7|629.1|628.6|628|85
1603194900000|2020-10-20 11:55:00|629.6|629|630.1|629.5|630.4|629.8|629.4|628.8|114
1603195200000|2020-10-20 12:00:00|630.3|629.7|630.7|630.1|630.7|630.1|630.1|629.5|110
1603195500000|2020-10-20 12:05:00|630.9|630.3|631|630.4|631.6|631|630.6|630|205
1603195800000|2020-10-20 12:10:00|631.1|630.5|631.8|631.2|632|631.4|631.1|630.5|132
1603196100000|2020-10-20 12:15:00|631.9|631.3|631.5|630.9|632.1|631.5|631.4|630.8|103
1603196400000|2020-10-20 12:20:00|631.6|631|631.8|631.2|631.8|631.2|631.1|630.5|59
1603196700000|2020-10-20 12:25:00|632.1|631.5|632.3|631.7|632.4|631.8|631.8|631.2|173
1603197000000|2020-10-20 12:30:00|632.2|631.6|632.7|632.1|632.8|632.2|631.6|631|142
1603197300000|2020-10-20 12:35:00|632.8|632.2|632.3|631.7|632.9|632.3|632|631.4|130
1603197600000|2020-10-20 12:40:00|632.1|631.5|631.7|631.1|632.2|631.6|631.4|630.8|329
1603200600000|2020-10-20 13:30:00|631.4|630.8|633.6|633|635|634.4|630.8|630.2|2931
1603200900000|2020-10-20 13:35:00|633.8|633.2|637.2|636.6|637.2|636.6|633.8|633.2|1998
1603201200000|2020-10-20 13:40:00|637.1|636.5|632.3|631.7|637.8|637.2|631.8|631.2|2409
1603201500000|2020-10-20 13:45:00|632.2|631.6|633.1|632.5|635.2|634.6|632.1|631.5|1630
1603201800000|2020-10-20 13:50:00|633.4|632.8|633.6|633|634.6|634|633.4|632.8|617
1603202100000|2020-10-20 13:55:00|633.5|632.9|630.9|630.3|635.1|634.5|630.5|629.9|1392
1603202400000|2020-10-20 14:00:00|631|630.4|628.2|627.6|631.2|630.6|627.7|627.1|1927
1603202700000|2020-10-20 14:05:00|628.3|627.7|628.3|627.7|629.7|629.1|627.3|626.7|1554
1603203000000|2020-10-20 14:10:00|628.2|627.6|627.3|626.7|628.5|627.9|626.4|625.8|1290
1603203300000|2020-10-20 14:15:00|627.4|626.8|627.8|627.2|628.8|628.2|626.8|626.2|1224
1603203600000|2020-10-20 14:20:00|627.6|627|627.6|627|629.3|628.7|627.4|626.8|967
1603203900000|2020-10-20 14:25:00|627.5|626.9|628.4|627.8|628.9|628.3|626.9|626.3|701
1603204200000|2020-10-20 14:30:00|628.6|628|631|630.4|631.5|630.9|628.4|627.8|1187
1603204500000|2020-10-20 14:35:00|630.9|630.3|633.2|632.6|633.3|632.7|630.8|630.2|813
1603204800000|2020-10-20 14:40:00|633.3|632.7|632.9|632.3|633.5|632.9|632.4|631.8|363
1603205100000|2020-10-20 14:45:00|633.1|632.5|634.4|633.8|634.6|634|633|632.4|671
1603205400000|2020-10-20 14:50:00|634.3|633.7|632.6|632|634.6|634|632.3|631.7|666
1603205700000|2020-10-20 14:55:00|632.7|632.1|632.8|632.2|633.4|632.8|632.1|631.5|434
1603206000000|2020-10-20 15:00:00|632.7|632.1|630.4|629.8|632.8|632.2|630.1|629.5|368
1603206300000|2020-10-20 15:05:00|630.2|629.6|630.4|629.8|630.9|630.3|629.9|629.3|429
1603206600000|2020-10-20 15:10:00|630.6|630|630.5|629.9|630.6|630|629.6|629|476
1603206900000|2020-10-20 15:15:00|630.4|629.8|628.3|627.7|631.1|630.5|628.3|627.7|742
1603207200000|2020-10-20 15:20:00|628.6|628|628.6|628|628.7|628.1|628.1|627.5|599
1603207500000|2020-10-20 15:25:00|628.8|628.2|629.3|628.7|630.3|629.7|628.8|628.2|330
1603207800000|2020-10-20 15:30:00|629.4|628.8|628.8|628.2|629.4|628.8|627.9|627.3|214
1603208100000|2020-10-20 15:35:00|628.9|628.3|628.8|628.2|629.3|628.7|628.5|627.9|530
1603208400000|2020-10-20 15:40:00|628.7|628.1|629.1|628.5|629.6|629|628.6|628|264
1603208700000|2020-10-20 15:45:00|629.2|628.6|629.8|629.2|630|629.4|629.2|628.6|310
1603209000000|2020-10-20 15:50:00|629.7|629.1|629.1|628.5|630|629.4|628.8|628.2|249
1603209300000|2020-10-20 15:55:00|629.3|628.7|628.4|627.8|629.3|628.7|628.3|627.7|549
1603209600000|2020-10-20 16:00:00|628.3|627.7|629.3|628.7|629.3|628.7|628.2|627.6|292
1603209900000|2020-10-20 16:05:00|629.4|628.8|629.3|628.7|629.8|629.2|629.3|628.7|217
1603210200000|2020-10-20 16:10:00|629.6|629|629.3|628.7|629.6|629|629|628.4|121
1603210500000|2020-10-20 16:15:00|629.4|628.8|628.6|628|629.6|629|628.6|628|244
1603210800000|2020-10-20 16:20:00|628.4|627.8|628.8|628.2|628.9|628.3|628.3|627.7|234
1603211100000|2020-10-20 16:25:00|628.9|628.3|629.3|628.7|629.3|628.7|628.8|628.2|336
1603211400000|2020-10-20 16:30:00|629.2|628.6|630.7|630.1|630.7|630.1|629.2|628.6|625
1603211700000|2020-10-20 16:35:00|630.9|630.3|630.6|630|631|630.4|630.6|630|133
1603212000000|2020-10-20 16:40:00|630.9|630.3|630.7|630.1|631|630.4|630.2|629.6|296
1603212300000|2020-10-20 16:45:00|630.6|630|630.4|629.8|630.7|630.1|630|629.4|205
1603212600000|2020-10-20 16:50:00|630.6|630|630.8|630.2|631|630.4|630.4|629.8|303
1603212900000|2020-10-20 16:55:00|630.9|630.3|631.2|630.6|631.4|630.8|630.5|629.9|356
1603213200000|2020-10-20 17:00:00|631.4|630.8|631.4|630.8|631.5|630.9|631.1|630.5|149
1603213500000|2020-10-20 17:05:00|631.5|630.9|632.1|631.5|632.2|631.6|631.5|630.9|544
1603213800000|2020-10-20 17:10:00|631.9|631.3|631.9|631.3|632.7|632.1|631.9|631.3|616
1603214100000|2020-10-20 17:15:00|632|631.4|632.3|631.7|632.4|631.8|631.9|631.3|443
1603214400000|2020-10-20 17:20:00|632.4|631.8|632.1|631.5|632.6|632|632.1|631.5|274
1603214700000|2020-10-20 17:25:00|632.2|631.6|632.1|631.5|632.6|632|632.1|631.5|175
1603215000000|2020-10-20 17:30:00|631.9|631.3|632.2|631.6|632.4|631.8|631.9|631.3|311
1603215300000|2020-10-20 17:35:00|632.1|631.5|633.1|632.5|633.1|632.5|632.1|631.5|421
1603215600000|2020-10-20 17:40:00|633|632.4|632.4|631.8|633.1|632.5|632.4|631.8|279
1603215900000|2020-10-20 17:45:00|632.1|631.5|633.3|632.7|633.4|632.8|632|631.4|224
1603216200000|2020-10-20 17:50:00|633.4|632.8|633.5|632.9|633.6|633|633.1|632.5|208
1603216500000|2020-10-20 17:55:00|633.6|633|634.1|633.5|634.2|633.6|633.1|632.5|378
1603216800000|2020-10-20 18:00:00|634.2|633.6|634.6|634|635|634.4|634|633.4|592
1603217100000|2020-10-20 18:05:00|634.8|634.2|634.2|633.6|635.1|634.5|634|633.4|610
1603217400000|2020-10-20 18:10:00|634.3|633.7|632.2|631.6|634.3|633.7|631.6|631|2253
1603217700000|2020-10-20 18:15:00|632.3|631.7|633.8|633.2|633.8|633.2|632|631.4|1106
1603238400000|2020-10-21 00:00:00|634.6|634|633.8|633.2|634.9|634.3|633.3|632.7|391
1603238700000|2020-10-21 00:05:00|633.7|633.1|633.8|633.2|634|633.4|632.6|632|160
1603239000000|2020-10-21 00:10:00|633.9|633.3|634.1|633.5|634.5|633.9|633.3|632.7|135
1603239300000|2020-10-21 00:15:00|634.2|633.6|634.5|633.9|634.6|634|634.2|633.6|60
1603239600000|2020-10-21 00:20:00|634.7|634.1|634.8|634.2|635.1|634.5|634.5|633.9|116
1603239900000|2020-10-21 00:25:00|634.9|634.3|634.8|634.2|634.9|634.3|634.5|633.9|56
1603240200000|2020-10-21 00:30:00|634.9|634.3|635|634.4|635.2|634.6|634.7|634.1|17
1603240500000|2020-10-21 00:35:00|635.1|634.5|634.8|634.2|635.1|634.5|634.8|634.2|48
1603240800000|2020-10-21 00:40:00|||||||||21
1603241100000|2020-10-21 00:45:00|634.7|634.1|634.5|633.9|634.7|634.1|634.5|633.9|26
1603241400000|2020-10-21 00:50:00|634.6|634|635|634.4|635.1|634.5|634.6|634|39
1603241700000|2020-10-21 00:55:00|635.1|634.5|634.5|633.9|635.1|634.5|634.3|633.7|33
1603242000000|2020-10-21 01:00:00|634.4|633.8|635.3|634.7|635.3|634.7|633.9|633.3|109
1603242300000|2020-10-21 01:05:00|635.1|634.5|634.9|634.3|635.3|634.7|634.8|634.2|47
1603242600000|2020-10-21 01:10:00|634.8|634.2|635.1|634.5|635.1|634.5|634.4|633.8|32
1603242900000|2020-10-21 01:15:00|635.2|634.6|635.1|634.5|635.4|634.8|635.1|634.5|46
1603243200000|2020-10-21 01:20:00|634.9|634.3|634.9|634.3|634.9|634.3|634.8|634.2|23
1603243500000|2020-10-21 01:25:00|634.8|634.2|634.9|634.3|634.9|634.3|634.6|634|25
1603243800000|2020-10-21 01:30:00|635.1|634.5|635.3|634.7|635.6|635|635.1|634.5|75
1603244100000|2020-10-21 01:35:00|635.2|634.6|635.1|634.5|635.2|634.6|634.6|634|114
1603244400000|2020-10-21 01:40:00|635.3|634.7|635.4|634.8|635.4|634.8|635.1|634.5|25
1603244700000|2020-10-21 01:45:00|635.5|634.9|635.6|635|635.7|635.1|635.5|634.9|42
1603245000000|2020-10-21 01:50:00|635.7|635.1|635.6|635|635.8|635.2|635.6|635|55
1603245300000|2020-10-21 01:55:00|635.7|635.1|635.6|635|635.8|635.2|635.5|634.9|47
1603245600000|2020-10-21 02:00:00|635.4|634.8|635.6|635|635.8|635.2|635.4|634.8|38
1603245900000|2020-10-21 02:05:00|635.8|635.2|635.6|635|636|635.4|635.6|635|48
1603246200000|2020-10-21 02:10:00|635.5|634.9|635.5|634.9|635.6|635|635.4|634.8|17
1603246500000|2020-10-21 02:15:00|635.6|635|635.7|635.1|635.8|635.2|635.3|634.7|100
1603246800000|2020-10-21 02:20:00|635.6|635|635|634.4|636.1|635.5|635|634.4|457
1603247100000|2020-10-21 02:25:00|635.2|634.6|635.3|634.7|635.5|634.9|635.2|634.6|69
1603247400000|2020-10-21 02:30:00|635.4|634.8|635.2|634.6|635.5|634.9|635|634.4|77
1603247700000|2020-10-21 02:35:00|635.4|634.8|635.5|634.9|635.8|635.2|635.3|634.7|131
1603248000000|2020-10-21 02:40:00|635.7|635.1|635.6|635|635.8|635.2|635.5|634.9|116
1603248300000|2020-10-21 02:45:00|635.8|635.2|635.8|635.2|635.8|635.2|635.6|635|26
1603248600000|2020-10-21 02:50:00|635.7|635.1|635.9|635.3|636|635.4|635.7|635.1|116
1603248900000|2020-10-21 02:55:00|636.2|635.6|636.5|635.9|636.7|636.1|636.2|635.6|156
1603249200000|2020-10-21 03:00:00|636.4|635.8|636.5|635.9|636.5|635.9|636.3|635.7|14
1603249500000|2020-10-21 03:05:00|636.7|636.1|636.5|635.9|636.7|636.1|636.3|635.7|41
1603249800000|2020-10-21 03:10:00|636.4|635.8|636.3|635.7|636.5|635.9|636.3|635.7|45
1603250100000|2020-10-21 03:15:00|636.2|635.6|636.3|635.7|636.3|635.7|636.2|635.6|6
1603250400000|2020-10-21 03:20:00|636.2|635.6|636.2|635.6|636.3|635.7|636|635.4|45
1603250700000|2020-10-21 03:25:00|636.1|635.5|636|635.4|636.2|635.6|636|635.4|22
1603251000000|2020-10-21 03:30:00|636.1|635.5|635.7|635.1|636.2|635.6|635.5|634.9|67
1603251300000|2020-10-21 03:35:00|635.8|635.2|635.5|634.9|635.8|635.2|635.5|634.9|13
1603251600000|2020-10-21 03:40:00|635.8|635.2|635.6|635|635.8|635.2|635.5|634.9|22
1603251900000|2020-10-21 03:45:00|635.7|635.1|635.8|635.2|635.8|635.2|635.5|634.9|2
1603252200000|2020-10-21 03:50:00|635.9|635.3|635.8|635.2|635.9|635.3|635.7|635.1|26
1603252500000|2020-10-21 03:55:00|||||||||1
1603252800000|2020-10-21 04:00:00|635.7|635.1|635.7|635.1|635.7|635.1|635.5|634.9|12
1603253100000|2020-10-21 04:05:00|635.8|635.2|635.2|634.6|635.8|635.2|635.1|634.5|102
1603253400000|2020-10-21 04:10:00|635.3|634.7|634.8|634.2|635.3|634.7|634.6|634|60
1603253700000|2020-10-21 04:15:00|634.9|634.3|634.5|633.9|634.9|634.3|634.4|633.8|77
1603254000000|2020-10-21 04:20:00|634.6|634|634.6|634|634.6|634|634.4|633.8|18
1603254300000|2020-10-21 04:25:00|634.8|634.2|634.8|634.2|634.8|634.2|634.6|634|62
1603254600000|2020-10-21 04:30:00|634.6|634|634.6|634|634.6|634|634.6|634|15
1603254900000|2020-10-21 04:35:00|634.5|633.9|634.6|634|634.7|634.1|634.4|633.8|12
1603255200000|2020-10-21 04:40:00|634.8|634.2|634.6|634|634.8|634.2|634.6|634|10
1603255500000|2020-10-21 04:45:00|634.8|634.2|635.1|634.5|635.3|634.7|634.7|634.1|61
1603255800000|2020-10-21 04:50:00|635.2|634.6|635.3|634.7|635.5|634.9|635.1|634.5|53
1603256100000|2020-10-21 04:55:00|635.4|634.8|635.6|635|635.8|635.2|635.3|634.7|22
1603256400000|2020-10-21 05:00:00|635.8|635.2|635.6|635|635.8|635.2|635.5|634.9|27
1603256700000|2020-10-21 05:05:00|635.3|634.7|635.1|634.5|635.3|634.7|635.1|634.5|37
1603257000000|2020-10-21 05:10:00|635|634.4|635.1|634.5|635.3|634.7|634.9|634.3|33
1603257300000|2020-10-21 05:15:00|635.3|634.7|635.1|634.5|635.4|634.8|635.1|634.5|21
1603257600000|2020-10-21 05:20:00|635|634.4|635.1|634.5|635.1|634.5|634.9|634.3|16
1603257900000|2020-10-21 05:25:00|634.8|634.2|635|634.4|635.1|634.5|634.8|634.2|12
1603258200000|2020-10-21 05:30:00|634.8|634.2|635.6|635|635.6|635|634.8|634.2|22
1603258500000|2020-10-21 05:35:00|635.4|634.8|635.4|634.8|635.5|634.9|635.3|634.7|13
1603258800000|2020-10-21 05:40:00|635.6|635|635.5|634.9|635.6|635|635.3|634.7|9
1603259100000|2020-10-21 05:45:00|635.4|634.8|634.8|634.2|635.5|634.9|634.8|634.2|42
1603259400000|2020-10-21 05:50:00|634.7|634.1|634.7|634.1|635|634.4|634.5|633.9|20
1603259700000|2020-10-21 05:55:00|634.5|633.9|634.4|633.8|634.7|634.1|634.3|633.7|45
1603260000000|2020-10-21 06:00:00|634.5|633.9|635.8|635.2|636|635.4|634.5|633.9|53
1603260300000|2020-10-21 06:05:00|635.9|635.3|636|635.4|636|635.4|635.9|635.3|21
1603260600000|2020-10-21 06:10:00|635.9|635.3|636.4|635.8|636.4|635.8|635.8|635.2|112
1603260900000|2020-10-21 06:15:00|636.5|635.9|636.3|635.7|636.5|635.9|636.2|635.6|31
1603261200000|2020-10-21 06:20:00|636.2|635.6|635.9|635.3|636.2|635.6|635.8|635.2|42
1603261500000|2020-10-21 06:25:00|635.8|635.2|635.8|635.2|636|635.4|635.8|635.2|26
1603261800000|2020-10-21 06:30:00|635.7|635.1|635.8|635.2|635.9|635.3|635.6|635|23
1603262100000|2020-10-21 06:35:00|635.9|635.3|636|635.4|636|635.4|635.6|635|7
1603262400000|2020-10-21 06:40:00|636.1|635.5|635.9|635.3|636.1|635.5|635.8|635.2|12
1603262700000|2020-10-21 06:45:00|635.8|635.2|635.8|635.2|635.9|635.3|635.6|635|11
1603263000000|2020-10-21 06:50:00|635.6|635|635.6|635|635.6|635|635.3|634.7|47
1603263300000|2020-10-21 06:55:00|635.5|634.9|635.1|634.5|635.6|635|635.1|634.5|24
1603263600000|2020-10-21 07:00:00|635|634.4|635.5|634.9|635.9|635.3|635|634.4|92
1603263900000|2020-10-21 07:05:00|635.7|635.1|635.8|635.2|636|635.4|635.7|635.1|39
1603264200000|2020-10-21 07:10:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|49
1603264500000|2020-10-21 07:15:00|635.7|635.1|635.5|634.9|635.8|635.2|635.2|634.6|86
1603264800000|2020-10-21 07:20:00|635.7|635.1|634.8|634.2|635.7|635.1|634.5|633.9|107
1603265100000|2020-10-21 07:25:00|634.7|634.1|635|634.4|635|634.4|634.7|634.1|24
1603265400000|2020-10-21 07:30:00|634.7|634.1|635.1|634.5|635.2|634.6|634.7|634.1|66
1603265700000|2020-10-21 07:35:00|635.2|634.6|635.3|634.7|635.3|634.7|635|634.4|37
1603266000000|2020-10-21 07:40:00|635.2|634.6|634.9|634.3|635.3|634.7|634.7|634.1|25
1603266300000|2020-10-21 07:45:00|634.8|634.2|634.4|633.8|635|634.4|634.4|633.8|56
1603266600000|2020-10-21 07:50:00|634.3|633.7|634.7|634.1|635|634.4|634.3|633.7|59
1603266900000|2020-10-21 07:55:00|634.5|633.9|635|634.4|635|634.4|634|633.4|168
1603267200000|2020-10-21 08:00:00|634.9|634.3|634.7|634.1|635|634.4|634.5|633.9|78
1603267500000|2020-10-21 08:05:00|634.8|634.2|634.3|633.7|634.8|634.2|634|633.4|64
1603267800000|2020-10-21 08:10:00|634.2|633.6|634|633.4|634.3|633.7|634|633.4|53
1603268100000|2020-10-21 08:15:00|633.9|633.3|633.5|632.9|633.9|633.3|633.5|632.9|142
1603268400000|2020-10-21 08:20:00|633.6|633|633.5|632.9|633.8|633.2|633.5|632.9|36
1603268700000|2020-10-21 08:25:00|633.8|633.2|633.8|633.2|633.8|633.2|633.3|632.7|98
1603269000000|2020-10-21 08:30:00|633.7|633.1|633.6|633|633.8|633.2|633.4|632.8|69
1603269300000|2020-10-21 08:35:00|633.4|632.8|633.3|632.7|633.6|633|633.3|632.7|47
1603269600000|2020-10-21 08:40:00|633.2|632.6|632.6|632|633.3|632.7|632.4|631.8|279
1603269900000|2020-10-21 08:45:00|632.5|631.9|633.6|633|633.8|633.2|632.5|631.9|126
1603270200000|2020-10-21 08:50:00|633.5|632.9|634|633.4|634|633.4|633.2|632.6|43
1603270500000|2020-10-21 08:55:00|633.9|633.3|633.2|632.6|633.9|633.3|633.2|632.6|59
1603270800000|2020-10-21 09:00:00|633.1|632.5|633.6|633|633.6|633|633.1|632.5|53
1603271100000|2020-10-21 09:05:00|633.7|633.1|633.3|632.7|633.8|633.2|633.3|632.7|29
1603271400000|2020-10-21 09:10:00|633.5|632.9|633.3|632.7|633.6|633|633.3|632.7|26
1603271700000|2020-10-21 09:15:00|633.2|632.6|633.8|633.2|634|633.4|633.2|632.6|43
1603272000000|2020-10-21 09:20:00|633.6|633|633.6|633|633.8|633.2|633.3|632.7|42
1603272300000|2020-10-21 09:25:00|633.8|633.2|633.8|633.2|633.8|633.2|633.5|632.9|27
1603272600000|2020-10-21 09:30:00|633.7|633.1|634.5|633.9|634.5|633.9|633.6|633|75
1603272900000|2020-10-21 09:35:00|634.4|633.8|634.5|633.9|634.5|633.9|634.3|633.7|18
1603273200000|2020-10-21 09:40:00|634.3|633.7|634.2|633.6|634.6|634|634.2|633.6|42
1603273500000|2020-10-21 09:45:00|634.3|633.7|634.5|633.9|634.6|634|634.2|633.6|30
1603273800000|2020-10-21 09:50:00|634.7|634.1|634.9|634.3|634.9|634.3|634.5|633.9|166
1603274100000|2020-10-21 09:55:00|635.1|634.5|635|634.4|635.1|634.5|634.9|634.3|52
1603274400000|2020-10-21 10:00:00|635.1|634.5|635.4|634.8|635.6|635|635.1|634.5|126
1603274700000|2020-10-21 10:05:00|635.3|634.7|635.4|634.8|635.4|634.8|635.2|634.6|32
1603275000000|2020-10-21 10:10:00|635.3|634.7|634.2|633.6|635.3|634.7|634.2|633.6|201
1603275300000|2020-10-21 10:15:00|634.5|633.9|635|634.4|635|634.4|634.5|633.9|40
1603275600000|2020-10-21 10:20:00|634.9|634.3|634.9|634.3|635.2|634.6|634.9|634.3|17
1603275900000|2020-10-21 10:25:00|635|634.4|634.9|634.3|635.2|634.6|634.9|634.3|10
1603276200000|2020-10-21 10:30:00|635|634.4|634.9|634.3|635.1|634.5|634.9|634.3|14
1603276500000|2020-10-21 10:35:00|634.8|634.2|634.9|634.3|635|634.4|634.7|634.1|28
1603276800000|2020-10-21 10:40:00|635|634.4|634.1|633.5|635|634.4|634.1|633.5|22
1603277100000|2020-10-21 10:45:00|634|633.4|634|633.4|634.2|633.6|633.9|633.3|42
1603277400000|2020-10-21 10:50:00|633.9|633.3|633.7|633.1|634|633.4|633.5|632.9|65
1603277700000|2020-10-21 10:55:00|633.8|633.2|634|633.4|634|633.4|633.7|633.1|24
1603278000000|2020-10-21 11:00:00|633.9|633.3|633.3|632.7|634|633.4|633.3|632.7|268
1603278300000|2020-10-21 11:05:00|633.2|632.6|633.2|632.6|633.5|632.9|633.1|632.5|246
1603278600000|2020-10-21 11:10:00|633.3|632.7|633.3|632.7|633.6|633|633.1|632.5|36
1603278900000|2020-10-21 11:15:00|633.6|633|633.3|632.7|633.6|633|633|632.4|40
1603279200000|2020-10-21 11:20:00|633.4|632.8|633.4|632.8|633.6|633|633.3|632.7|33
1603279500000|2020-10-21 11:25:00|633.5|632.9|633.8|633.2|633.9|633.3|632.9|632.3|97
1603279800000|2020-10-21 11:30:00|633.9|633.3|634.1|633.5|634.1|633.5|633.6|633|100
1603280100000|2020-10-21 11:35:00|633.9|633.3|633.9|633.3|634.1|633.5|633.8|633.2|15
1603280400000|2020-10-21 11:40:00|634|633.4|634.1|633.5|634.1|633.5|633.9|633.3|39
1603280700000|2020-10-21 11:45:00|634|633.4|633.8|633.2|634.1|633.5|633.7|633.1|81
1603281000000|2020-10-21 11:50:00|633.9|633.3|633.8|633.2|633.9|633.3|633.6|633|32
1603281300000|2020-10-21 11:55:00|633.9|633.3|633.8|633.2|633.9|633.3|633.8|633.2|81
1603281600000|2020-10-21 12:00:00|633.6|633|633.6|633|633.8|633.2|633.4|632.8|182
1603281900000|2020-10-21 12:05:00|633.7|633.1|633.6|633|633.7|633.1|633.3|632.7|80
1603282200000|2020-10-21 12:10:00|633.5|632.9|633.8|633.2|633.8|633.2|633.5|632.9|107
1603282500000|2020-10-21 12:15:00|634|633.4|634.5|633.9|634.5|633.9|634|633.4|171
1603282800000|2020-10-21 12:20:00|634.2|633.6|634.2|633.6|634.3|633.7|634|633.4|113
1603283100000|2020-10-21 12:25:00|634.3|633.7|634.2|633.6|634.4|633.8|634|633.4|50
1603283400000|2020-10-21 12:30:00|634|633.4|634|633.4|634.3|633.7|634|633.4|67
1603283700000|2020-10-21 12:35:00|633.9|633.3|634|633.4|634.3|633.7|633.9|633.3|129
1603284000000|2020-10-21 12:40:00|634.1|633.5|634.2|633.6|634.4|633.8|633.9|633.3|202
1603287000000|2020-10-21 13:30:00|633.1|632.5|635|634.4|636.9|636.3|633.1|632.5|2086
1603287300000|2020-10-21 13:35:00|635.2|634.6|636|635.4|636.5|635.9|635.1|634.5|822
1603287600000|2020-10-21 13:40:00|635.9|635.3|637|636.4|637.1|636.5|634.2|633.6|1657
1603287900000|2020-10-21 13:45:00|637.1|636.5|637.4|636.8|637.8|637.2|636.8|636.2|985
1603288200000|2020-10-21 13:50:00|637.3|636.7|636.1|635.5|637.8|637.2|634.7|634.1|1382
1603288500000|2020-10-21 13:55:00|636|635.4|636.3|635.7|636.7|636.1|635.8|635.2|440
1603288800000|2020-10-21 14:00:00|636.1|635.5|635.6|635|636.6|636|635.3|634.7|573
1603289100000|2020-10-21 14:05:00|635.5|634.9|637.1|636.5|637.3|636.7|635.3|634.7|543
1603289400000|2020-10-21 14:10:00|637|636.4|636.4|635.8|637.5|636.9|635.9|635.3|630
1603289700000|2020-10-21 14:15:00|636.6|636|635.4|634.8|636.6|636|635.1|634.5|447
1603290000000|2020-10-21 14:20:00|635.3|634.7|634.9|634.3|635.4|634.8|634.3|633.7|654
1603290300000|2020-10-21 14:25:00|635.1|634.5|634.5|633.9|635.4|634.8|634.4|633.8|287
1603290600000|2020-10-21 14:30:00|634.4|633.8|634.7|634.1|635.5|634.9|634|633.4|420
1603290900000|2020-10-21 14:35:00|634.5|633.9|634.2|633.6|634.7|634.1|633.7|633.1|600
1603291200000|2020-10-21 14:40:00|634.3|633.7|635.4|634.8|635.6|635|634.3|633.7|431
1603291500000|2020-10-21 14:45:00|635.2|634.6|634.9|634.3|635.4|634.8|634.1|633.5|406
1603291800000|2020-10-21 14:50:00|634.7|634.1|634.2|633.6|634.9|634.3|634.1|633.5|330
1603292100000|2020-10-21 14:55:00|634.3|633.7|634.6|634|634.9|634.3|633.6|633|412
1603292400000|2020-10-21 15:00:00|634.4|633.8|633.4|632.8|634.4|633.8|633.1|632.5|542
1603292700000|2020-10-21 15:05:00|633.3|632.7|633.9|633.3|633.9|633.3|633.1|632.5|579
1603293000000|2020-10-21 15:10:00|633.7|633.1|633.7|633.1|633.7|633.1|632.9|632.3|695
1603293300000|2020-10-21 15:15:00|633.6|633|633.7|633.1|634.4|633.8|633.4|632.8|362
1603293600000|2020-10-21 15:20:00|633.8|633.2|635.6|635|636|635.4|633.4|632.8|447
1603293900000|2020-10-21 15:25:00|635.5|634.9|635.8|635.2|636|635.4|635.1|634.5|227
1603294200000|2020-10-21 15:30:00|635.6|635|636.2|635.6|636.4|635.8|635.5|634.9|471
1603294500000|2020-10-21 15:35:00|636.1|635.5|635.7|635.1|636.4|635.8|635.5|634.9|304
1603294800000|2020-10-21 15:40:00|635.9|635.3|635.4|634.8|636.2|635.6|635.4|634.8|198
1603295100000|2020-10-21 15:45:00|635.5|634.9|634.7|634.1|635.7|635.1|634.3|633.7|231
1603295400000|2020-10-21 15:50:00|634.6|634|634.7|634.1|635|634.4|634.4|633.8|364
1603295700000|2020-10-21 15:55:00|634.6|634|633.2|632.6|634.6|634|632.8|632.2|570
1603296000000|2020-10-21 16:00:00|633.1|632.5|634|633.4|634|633.4|633.1|632.5|282
1603296300000|2020-10-21 16:05:00|633.9|633.3|634.1|633.5|634.7|634.1|633.7|633.1|465
1603296600000|2020-10-21 16:10:00|634.2|633.6|633.7|633.1|634.3|633.7|633.5|632.9|453
1603296900000|2020-10-21 16:15:00|633.5|632.9|634|633.4|634|633.4|633.3|632.7|597
1603297200000|2020-10-21 16:20:00|633.8|633.2|632.6|632|634.1|633.5|632.6|632|859
1603297500000|2020-10-21 16:25:00|632.7|632.1|630.7|630.1|633.1|632.5|630.6|630|1678
1603297800000|2020-10-21 16:30:00|630.6|630|629.8|629.2|631.4|630.8|629.8|629.2|927
1603298100000|2020-10-21 16:35:00|629.9|629.3|630.7|630.1|630.7|630.1|629.8|629.2|474
1603298400000|2020-10-21 16:40:00|630.9|630.3|630.7|630.1|630.9|630.3|630.4|629.8|489
1603298700000|2020-10-21 16:45:00|630.8|630.2|631|630.4|631.7|631.1|630.7|630.1|472
1603299000000|2020-10-21 16:50:00|630.9|630.3|631.8|631.2|631.9|631.3|630.9|630.3|360
1603299300000|2020-10-21 16:55:00|631.7|631.1|631.6|631|631.7|631.1|630.6|630|302
1603299600000|2020-10-21 17:00:00|631.8|631.2|631.6|631|632.1|631.5|631.4|630.8|226
1603299900000|2020-10-21 17:05:00|631.5|630.9|631.8|631.2|632.1|631.5|631.4|630.8|251
1603300200000|2020-10-21 17:10:00|631.9|631.3|631.2|630.6|632.1|631.5|631.1|630.5|253
1603300500000|2020-10-21 17:15:00|631.3|630.7|631.2|630.6|631.6|631|630.9|630.3|201
1603300800000|2020-10-21 17:20:00|631.4|630.8|631.3|630.7|631.8|631.2|631.2|630.6|201
1603301100000|2020-10-21 17:25:00|631.1|630.5|631|630.4|631.4|630.8|630.8|630.2|277
1603301400000|2020-10-21 17:30:00|630.9|630.3|631.4|630.8|631.7|631.1|630.8|630.2|413
1603301700000|2020-10-21 17:35:00|631.2|630.6|631.6|631|632.1|631.5|631.2|630.6|221
1603302000000|2020-10-21 17:40:00|631.4|630.8|631.4|630.8|632.3|631.7|631.2|630.6|301
1603302300000|2020-10-21 17:45:00|631.5|630.9|631.6|631|631.8|631.2|631.1|630.5|412
1603302600000|2020-10-21 17:50:00|631.7|631.1|630.9|630.3|631.7|631.1|630.6|630|302
1603302900000|2020-10-21 17:55:00|631.1|630.5|630.4|629.8|631.1|630.5|630|629.4|306
1603303200000|2020-10-21 18:00:00|630.3|629.7|630.1|629.5|630.4|629.8|630.1|629.5|210
1603303500000|2020-10-21 18:05:00|629.9|629.3|630.8|630.2|631.1|630.5|629.9|629.3|937
1603303800000|2020-10-21 18:10:00|630.7|630.1|630.9|630.3|631.3|630.7|629.4|628.8|2648
1603304100000|2020-10-21 18:15:00|631.1|630.5|630.2|629.6|631.1|630.5|629.8|629.2|1989
1603324800000|2020-10-22 00:00:00|628.3|627.7|628.9|628.3|629.5|628.9|627.6|627|634
1603325100000|2020-10-22 00:05:00|629.1|628.5|628.9|628.3|629.3|628.7|628.4|627.8|217
1603325400000|2020-10-22 00:10:00|628.7|628.1|626.2|625.6|628.8|628.2|625.7|625.1|761
1603325700000|2020-10-22 00:15:00|626|625.4|626|625.4|626.7|626.1|625.9|625.3|237
1603326000000|2020-10-22 00:20:00|625.9|625.3|624.7|624.1|626|625.4|624.5|623.9|372
1603326300000|2020-10-22 00:25:00|624.8|624.2|624.5|623.9|625.5|624.9|624.3|623.7|223
1603326600000|2020-10-22 00:30:00|624.6|624|624.1|623.5|624.8|624.2|623|622.4|871
1603326900000|2020-10-22 00:35:00|624.3|623.7|623.8|623.2|624.6|624|623.3|622.7|305
1603327200000|2020-10-22 00:40:00|623.7|623.1|624|623.4|624|623.4|622.8|622.2|215
1603327500000|2020-10-22 00:45:00|623.9|623.3|624|623.4|624.3|623.7|623.8|623.2|164
1603327800000|2020-10-22 00:50:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|75
1603328100000|2020-10-22 00:55:00|624.2|623.6|623.3|622.7|624.3|623.7|623.2|622.6|127
1603328400000|2020-10-22 01:00:00|623.4|622.8|623.4|622.8|623.6|623|622.5|621.9|317
1603328700000|2020-10-22 01:05:00|623.5|622.9|625.3|624.7|625.4|624.8|623.4|622.8|72
1603329000000|2020-10-22 01:10:00|625.2|624.6|625.1|624.5|625.7|625.1|625|624.4|135
1603329300000|2020-10-22 01:15:00|625|624.4|625.3|624.7|625.3|624.7|624.6|624|117
1603329600000|2020-10-22 01:20:00|625.4|624.8|625.2|624.6|625.5|624.9|625|624.4|74
1603329900000|2020-10-22 01:25:00|625.3|624.7|624.5|623.9|625.3|624.7|624.5|623.9|29
1603330200000|2020-10-22 01:30:00|624.7|624.1|625.3|624.7|625.5|624.9|624.7|624.1|73
1603330500000|2020-10-22 01:35:00|625.4|624.8|625.7|625.1|625.8|625.2|625.2|624.6|102
1603330800000|2020-10-22 01:40:00|625.8|625.2|625.7|625.1|626|625.4|625.6|625|24
1603331100000|2020-10-22 01:45:00|625.5|624.9|625.5|624.9|625.6|625|625.3|624.7|16
1603331400000|2020-10-22 01:50:00|625.3|624.7|625.5|624.9|625.5|624.9|625.2|624.6|45
1603331700000|2020-10-22 01:55:00|625.4|624.8|625.1|624.5|625.5|624.9|625|624.4|10
1603332000000|2020-10-22 02:00:00|625|624.4|624|623.4|625|624.4|623.9|623.3|163
1603332300000|2020-10-22 02:05:00|624.1|623.5|623.9|623.3|624.1|623.5|623.8|623.2|91
1603332600000|2020-10-22 02:10:00|624|623.4|624|623.4|624|623.4|623.8|623.2|21
1603332900000|2020-10-22 02:15:00|624.2|623.6|624|623.4|624.3|623.7|624|623.4|58
1603333200000|2020-10-22 02:20:00|623.8|623.2|624|623.4|624.2|623.6|623.8|623.2|18
1603333500000|2020-10-22 02:25:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|33
1603333800000|2020-10-22 02:30:00|624.3|623.7|624|623.4|624.3|623.7|623.8|623.2|57
1603334100000|2020-10-22 02:35:00|623.9|623.3|623.8|623.2|624|623.4|623.8|623.2|8
1603334400000|2020-10-22 02:40:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|10
1603334700000|2020-10-22 02:45:00|624.2|623.6|624.5|623.9|624.5|623.9|624|623.4|42
1603335000000|2020-10-22 02:50:00|624.4|623.8|624.5|623.9|624.5|623.9|624.4|623.8|115
1603335300000|2020-10-22 02:55:00|624.8|624.2|624.7|624.1|624.8|624.2|624.5|623.9|29
1603335600000|2020-10-22 03:00:00|624.8|624.2|624.5|623.9|624.8|624.2|624.3|623.7|46
1603335900000|2020-10-22 03:05:00|624.6|624|625|624.4|625|624.4|624.6|624|88
1603336200000|2020-10-22 03:10:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|29
1603336500000|2020-10-22 03:15:00|625.1|624.5|624.5|623.9|625.1|624.5|624.5|623.9|80
1603336800000|2020-10-22 03:20:00|624.7|624.1|624.8|624.2|624.8|624.2|624.7|624.1|27
1603337100000|2020-10-22 03:25:00|624.9|624.3|624.4|623.8|624.9|624.3|624.4|623.8|79
1603337400000|2020-10-22 03:30:00|624.3|623.7|624.3|623.7|624.5|623.9|624.3|623.7|36
1603337700000|2020-10-22 03:35:00|624.5|623.9|624.1|623.5|624.5|623.9|624.1|623.5|50
1603338000000|2020-10-22 03:40:00|624.2|623.6|625.1|624.5|625.1|624.5|624.2|623.6|127
1603338300000|2020-10-22 03:45:00|625|624.4|624.8|624.2|625.1|624.5|624.8|624.2|22
1603338600000|2020-10-22 03:50:00|624.9|624.3|624.8|624.2|625|624.4|624.7|624.1|38
1603338900000|2020-10-22 03:55:00|624.9|624.3|625|624.4|625.2|624.6|624.9|624.3|53
1603339200000|2020-10-22 04:00:00|625.1|624.5|625.1|624.5|625.2|624.6|625|624.4|21
1603339500000|2020-10-22 04:05:00|625.2|624.6|625.3|624.7|625.3|624.7|625.2|624.6|4
1603339800000|2020-10-22 04:10:00|625.1|624.5|624.8|624.2|625.1|624.5|624.8|624.2|53
1603340100000|2020-10-22 04:15:00|625|624.4|624.8|624.2|625|624.4|624.8|624.2|10
1603340400000|2020-10-22 04:20:00|624.9|624.3|624.8|624.2|624.9|624.3|624.7|624.1|11
1603340700000|2020-10-22 04:25:00|||||||||14
1603341000000|2020-10-22 04:30:00|624.9|624.3|625.1|624.5|625.1|624.5|624.8|624.2|36
1603341300000|2020-10-22 04:35:00|625.3|624.7|625.3|624.7|625.4|624.8|625.3|624.7|25
1603341600000|2020-10-22 04:40:00|625.4|624.8|625.3|624.7|625.4|624.8|625.1|624.5|25
1603341900000|2020-10-22 04:45:00|625.4|624.8|625.1|624.5|625.4|624.8|625.1|624.5|10
1603342200000|2020-10-22 04:50:00|624.9|624.3|624.8|624.2|624.9|624.3|624.6|624|5
1603342500000|2020-10-22 04:55:00|624.7|624.1|624.7|624.1|624.8|624.2|624.7|624.1|9
1603342800000|2020-10-22 05:00:00|624.6|624|624.7|624.1|624.7|624.1|624.5|623.9|6
1603343100000|2020-10-22 05:05:00|624.6|624|624.9|624.3|624.9|624.3|624.6|624|25
1603343400000|2020-10-22 05:10:00|624.8|624.2|625|624.4|625.1|624.5|624.8|624.2|49
1603343700000|2020-10-22 05:15:00|624.8|624.2|624.9|624.3|625.1|624.5|624.8|624.2|53
1603344000000|2020-10-22 05:20:00|625|624.4|624.8|624.2|625|624.4|624.8|624.2|24
1603344300000|2020-10-22 05:25:00|625|624.4|625.1|624.5|625.5|624.9|624.9|624.3|49
1603344600000|2020-10-22 05:30:00|625.3|624.7|625.5|624.9|625.5|624.9|625.2|624.6|65
1603344900000|2020-10-22 05:35:00|625.6|625|625.8|625.2|625.8|625.2|625.3|624.7|41
1603345200000|2020-10-22 05:40:00|625.9|625.3|625.6|625|625.9|625.3|625.6|625|28
1603345500000|2020-10-22 05:45:00|625.5|624.9|625.8|625.2|625.8|625.2|625.5|624.9|28
1603345800000|2020-10-22 05:50:00|625.7|625.1|625.6|625|625.8|625.2|625.6|625|40
1603346100000|2020-10-22 05:55:00|625.5|624.9|625.1|624.5|625.6|625|625.1|624.5|58
1603346400000|2020-10-22 06:00:00|625|624.4|624.6|624|625.1|624.5|624.5|623.9|95
1603346700000|2020-10-22 06:05:00|624.7|624.1|624.8|624.2|625.1|624.5|624.6|624|201
1603347000000|2020-10-22 06:10:00|624.7|624.1|624.8|624.2|624.8|624.2|624.6|624|132
1603347300000|2020-10-22 06:15:00|624.9|624.3|624.5|623.9|624.9|624.3|624.5|623.9|389
1603347600000|2020-10-22 06:20:00|624.6|624|624.7|624.1|625|624.4|624.5|623.9|270
1603347900000|2020-10-22 06:25:00|624.6|624|624.8|624.2|624.9|624.3|624.5|623.9|270
1603348200000|2020-10-22 06:30:00|624.9|624.3|625.3|624.7|625.5|624.9|624.7|624.1|150
1603348500000|2020-10-22 06:35:00|625.4|624.8|625.3|624.7|625.8|625.2|625.3|624.7|42
1603348800000|2020-10-22 06:40:00|625.2|624.6|625.5|624.9|625.6|625|625.2|624.6|15
1603349100000|2020-10-22 06:45:00|625.3|624.7|625.5|624.9|625.6|625|625.3|624.7|11
1603349400000|2020-10-22 06:50:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|21
1603349700000|2020-10-22 06:55:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|76
1603350000000|2020-10-22 07:00:00|625.3|624.7|625|624.4|625.3|624.7|624.5|623.9|217
1603350300000|2020-10-22 07:05:00|624.8|624.2|625.2|624.6|625.2|624.6|624.7|624.1|46
1603350600000|2020-10-22 07:10:00|625.1|624.5|625.3|624.7|625.3|624.7|625|624.4|18
1603350900000|2020-10-22 07:15:00|625.2|624.6|625.3|624.7|625.5|624.9|625.2|624.6|29
1603351200000|2020-10-22 07:20:00|625.2|624.6|625|624.4|625.3|624.7|624.7|624.1|42
1603351500000|2020-10-22 07:25:00|624.5|623.9|624.3|623.7|625|624.4|624.3|623.7|332
1603351800000|2020-10-22 07:30:00|624|623.4|624.6|624|624.8|624.2|623.8|623.2|216
1603352100000|2020-10-22 07:35:00|624.7|624.1|624.6|624|625|624.4|624.5|623.9|71
1603352400000|2020-10-22 07:40:00|624.5|623.9|624.3|623.7|624.6|624|624|623.4|70
1603352700000|2020-10-22 07:45:00|624.1|623.5|624.1|623.5|624.3|623.7|624|623.4|71
1603353000000|2020-10-22 07:50:00|624|623.4|623.8|623.2|624.1|623.5|623.8|623.2|39
1603353300000|2020-10-22 07:55:00|624.1|623.5|623.6|623|624.1|623.5|623.6|623|150
1603353600000|2020-10-22 08:00:00|623.8|623.2|624.1|623.5|624.1|623.5|623.8|623.2|102
1603353900000|2020-10-22 08:05:00|624|623.4|624.1|623.5|624.1|623.5|623.9|623.3|29
1603354200000|2020-10-22 08:10:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|84
1603354500000|2020-10-22 08:15:00|624.1|623.5|625|624.4|625.2|624.6|624|623.4|124
1603354800000|2020-10-22 08:20:00|624.9|624.3|625|624.4|625|624.4|624.9|624.3|21
1603355100000|2020-10-22 08:25:00|624.7|624.1|625|624.4|625|624.4|624.5|623.9|21
1603355400000|2020-10-22 08:30:00|625.3|624.7|626.5|625.9|626.9|626.3|625.3|624.7|324
1603355700000|2020-10-22 08:35:00|626.4|625.8|626|625.4|626.7|626.1|625.7|625.1|159
1603356000000|2020-10-22 08:40:00|625.9|625.3|626.2|625.6|626.2|625.6|625.7|625.1|45
1603356300000|2020-10-22 08:45:00|626.3|625.7|626.2|625.6|626.7|626.1|626.2|625.6|34
1603356600000|2020-10-22 08:50:00|626.3|625.7|625.5|624.9|626.4|625.8|625.5|624.9|26
1603356900000|2020-10-22 08:55:00|625.6|625|624|623.4|625.6|625|623.5|622.9|347
1603357200000|2020-10-22 09:00:00|624.1|623.5|624.5|623.9|624.5|623.9|624|623.4|114
1603357500000|2020-10-22 09:05:00|624.4|623.8|624.7|624.1|624.7|624.1|624.3|623.7|41
1603357800000|2020-10-22 09:10:00|624.8|624.2|624.5|623.9|624.9|624.3|624.4|623.8|65
1603358100000|2020-10-22 09:15:00|624.4|623.8|624.5|623.9|624.8|624.2|624.4|623.8|17
1603358400000|2020-10-22 09:20:00|624.6|624|624.5|623.9|624.9|624.3|624.5|623.9|48
1603358700000|2020-10-22 09:25:00|624.6|624|624.5|623.9|624.7|624.1|624.4|623.8|11
1603359000000|2020-10-22 09:30:00|624.6|624|624.9|624.3|624.9|624.3|624.5|623.9|38
1603359300000|2020-10-22 09:35:00|624.8|624.2|625.4|624.8|625.4|624.8|624.7|624.1|19
1603359600000|2020-10-22 09:40:00|625.3|624.7|625.1|624.5|625.4|624.8|625.1|624.5|38
1603359900000|2020-10-22 09:45:00|625.2|624.6|625.4|624.8|625.4|624.8|625.1|624.5|30
1603360200000|2020-10-22 09:50:00|625.6|625|625.7|625.1|625.9|625.3|625.5|624.9|68
1603360500000|2020-10-22 09:55:00|625.9|625.3|626.2|625.6|626.2|625.6|625.9|625.3|14
1603360800000|2020-10-22 10:00:00|626.3|625.7|626.1|625.5|626.5|625.9|626.1|625.5|36
1603361100000|2020-10-22 10:05:00|626.3|625.7|626.4|625.8|626.4|625.8|626.1|625.5|27
1603361400000|2020-10-22 10:10:00|626.3|625.7|626.1|625.5|626.4|625.8|626.1|625.5|19
1603361700000|2020-10-22 10:15:00|626.2|625.6|626.9|626.3|626.9|626.3|626.2|625.6|218
1603362000000|2020-10-22 10:20:00|626.7|626.1|627.6|627|627.9|627.3|626.7|626.1|200
1603362300000|2020-10-22 10:25:00|627.5|626.9|627.4|626.8|627.7|627.1|627.4|626.8|34
1603362600000|2020-10-22 10:30:00|627.3|626.7|627.4|626.8|627.4|626.8|627.2|626.6|35
1603362900000|2020-10-22 10:35:00|627.2|626.6|626.4|625.8|627.4|626.8|626.4|625.8|87
1603363200000|2020-10-22 10:40:00|626.5|625.9|626.9|626.3|627.2|626.6|626.5|625.9|23
1603363500000|2020-10-22 10:45:00|626.8|626.2|626.6|626|627.2|626.6|626.4|625.8|87
1603363800000|2020-10-22 10:50:00|626.7|626.1|627.6|627|627.7|627.1|626.7|626.1|50
1603364100000|2020-10-22 10:55:00|627.7|627.1|627.7|627.1|627.9|627.3|627.7|627.1|53
1603364400000|2020-10-22 11:00:00|627.6|627|627.9|627.3|628.4|627.8|627.6|627|133
1603364700000|2020-10-22 11:05:00|627.8|627.2|626.7|626.1|627.9|627.3|626.6|626|77
1603365000000|2020-10-22 11:10:00|626.9|626.3|626.9|626.3|626.9|626.3|626.9|626.3|16
1603365300000|2020-10-22 11:15:00|626.7|626.1|626.4|625.8|626.9|626.3|626.4|625.8|60
1603365600000|2020-10-22 11:20:00|626.5|625.9|626.9|626.3|626.9|626.3|626.4|625.8|52
1603365900000|2020-10-22 11:25:00|626.6|626|626.1|625.5|626.7|626.1|626.1|625.5|47
1603366200000|2020-10-22 11:30:00|626.2|625.6|625.2|624.6|626.3|625.7|625.2|624.6|116
1603366500000|2020-10-22 11:35:00|625.1|624.5|625.4|624.8|625.7|625.1|624.8|624.2|204
1603366800000|2020-10-22 11:40:00|625.5|624.9|626.2|625.6|626.2|625.6|625.2|624.6|74
1603367100000|2020-10-22 11:45:00|626.3|625.7|626.1|625.5|626.4|625.8|625.7|625.1|86
1603367400000|2020-10-22 11:50:00|626.2|625.6|626.6|626|626.6|626|626.1|625.5|31
1603367700000|2020-10-22 11:55:00|626.7|626.1|626.4|625.8|626.7|626.1|626.4|625.8|85
1603368000000|2020-10-22 12:00:00|626.2|625.6|625.7|625.1|626.4|625.8|625.7|625.1|68
1603368300000|2020-10-22 12:05:00|625.9|625.3|624.8|624.2|625.9|625.3|624.8|624.2|133
1603368600000|2020-10-22 12:10:00|624.9|624.3|624.7|624.1|625.5|624.9|624.7|624.1|108
1603368900000|2020-10-22 12:15:00|624.8|624.2|624.6|624|625.2|624.6|624.6|624|176
1603369200000|2020-10-22 12:20:00|624.7|624.1|624.8|624.2|625|624.4|624.5|623.9|134
1603369500000|2020-10-22 12:25:00|||||||||68
1603369800000|2020-10-22 12:30:00|625.1|624.5|623.9|623.3|625.3|624.7|623.9|623.3|271
1603370100000|2020-10-22 12:35:00|623.7|623.1|624.1|623.5|624.4|623.8|623.4|622.8|224
1603370400000|2020-10-22 12:40:00|624.2|623.6|624.8|624.2|624.8|624.2|624.1|623.5|174
1603373400000|2020-10-22 13:30:00|625.8|625.2|624.4|623.8|627|626.4|623.7|623.1|2144
1603373700000|2020-10-22 13:35:00|624.7|624.1|625.1|624.5|626.2|625.6|624.4|623.8|638
1603374000000|2020-10-22 13:40:00|624.9|624.3|625.7|625.1|625.9|625.3|624.4|623.8|595
1603374300000|2020-10-22 13:45:00|625.8|625.2|624.4|623.8|625.8|625.2|624.4|623.8|702
1603374600000|2020-10-22 13:50:00|624.6|624|626.6|626|626.6|626|624.2|623.6|998
1603374900000|2020-10-22 13:55:00|626.5|625.9|627.2|626.6|627.5|626.9|625.9|625.3|690
1603375200000|2020-10-22 14:00:00|627|626.4|627.9|627.3|628.4|627.8|627|626.4|958
1603375500000|2020-10-22 14:05:00|627.7|627.1|627.9|627.3|628.7|628.1|627.4|626.8|553
1603375800000|2020-10-22 14:10:00|628|627.4|627.2|626.6|628.7|628.1|626.4|625.8|732
1603376100000|2020-10-22 14:15:00|627.4|626.8|628.7|628.1|628.8|628.2|627.4|626.8|542
1603376400000|2020-10-22 14:20:00|628.8|628.2|627|626.4|628.8|628.2|626.2|625.6|783
1603376700000|2020-10-22 14:25:00|627.2|626.6|626.9|626.3|627.7|627.1|626.9|626.3|401
1603377000000|2020-10-22 14:30:00|627.1|626.5|626.2|625.6|627.6|627|625.9|625.3|454
1603377300000|2020-10-22 14:35:00|626.4|625.8|625.6|625|626.4|625.8|625.5|624.9|566
1603377600000|2020-10-22 14:40:00|625.4|624.8|625.9|625.3|626.4|625.8|625.3|624.7|311
1603377900000|2020-10-22 14:45:00|626.1|625.5|626.6|626|626.9|626.3|625.9|625.3|377
1603378200000|2020-10-22 14:50:00|626.7|626.1|626.8|626.2|627.2|626.6|626.5|625.9|379
1603378500000|2020-10-22 14:55:00|626.9|626.3|626.6|626|627.2|626.6|626.5|625.9|347
1603378800000|2020-10-22 15:00:00|626.7|626.1|627.2|626.6|627.2|626.6|626.6|626|252
1603379100000|2020-10-22 15:05:00|627.1|626.5|627.9|627.3|627.9|627.3|627|626.4|451
1603379400000|2020-10-22 15:10:00|628.1|627.5|628.4|627.8|628.4|627.8|627.8|627.2|434
1603379700000|2020-10-22 15:15:00|628.6|628|631.3|630.7|631.4|630.8|628.6|628|1332
1603380000000|2020-10-22 15:20:00|631.1|630.5|631.8|631.2|632.6|632|631.1|630.5|686
1603380300000|2020-10-22 15:25:00|631.6|631|628.9|628.3|631.6|631|628.6|628|945
1603380600000|2020-10-22 15:30:00|629|628.4|627.7|627.1|629.1|628.5|626.7|626.1|974
1603380900000|2020-10-22 15:35:00|628|627.4|627.4|626.8|628|627.4|627|626.4|418
1603381200000|2020-10-22 15:40:00|627.5|626.9|626.1|625.5|628.2|627.6|625.6|625|649
1603381500000|2020-10-22 15:45:00|626.2|625.6|626.4|625.8|626.6|626|625.9|625.3|387
1603381800000|2020-10-22 15:50:00|626.6|626|625.9|625.3|626.6|626|625.1|624.5|520
1603382100000|2020-10-22 15:55:00|625.6|625|625.2|624.6|626.4|625.8|625.2|624.6|268
1603382400000|2020-10-22 16:00:00|625.4|624.8|624.9|624.3|625.6|625|624.3|623.7|1120
1603382700000|2020-10-22 16:05:00|625.1|624.5|625.3|624.7|625.6|625|624.9|624.3|343
1603383000000|2020-10-22 16:10:00|625.4|624.8|626.3|625.7|626.7|626.1|625.3|624.7|491
1603383300000|2020-10-22 16:15:00|626.4|625.8|626.6|626|626.7|626.1|625.9|625.3|165
1603383600000|2020-10-22 16:20:00|626.5|625.9|624.2|623.6|626.5|625.9|624.2|623.6|487
1603383900000|2020-10-22 16:25:00|624.1|623.5|625.4|624.8|625.4|624.8|624.1|623.5|380
1603384200000|2020-10-22 16:30:00|625.6|625|625.7|625.1|625.9|625.3|625.3|624.7|265
1603384500000|2020-10-22 16:35:00|625.6|625|624.7|624.1|626.1|625.5|624.4|623.8|246
1603384800000|2020-10-22 16:40:00|624.6|624|624.6|624|625.4|624.8|624.4|623.8|489
1603385100000|2020-10-22 16:45:00|624.5|623.9|624.4|623.8|624.8|624.2|624.2|623.6|365
1603385400000|2020-10-22 16:50:00|624.2|623.6|624.8|624.2|625|624.4|624.2|623.6|202
1603385700000|2020-10-22 16:55:00|624.9|624.3|624.9|624.3|625.2|624.6|624.6|624|183
1603386000000|2020-10-22 17:00:00|625.1|624.5|625.2|624.6|625.5|624.9|625|624.4|105
1603386300000|2020-10-22 17:05:00|625|624.4|625.2|624.6|625.5|624.9|624.9|624.3|178
1603386600000|2020-10-22 17:10:00|625|624.4|625.4|624.8|625.4|624.8|625|624.4|216
1603386900000|2020-10-22 17:15:00|625.3|624.7|624.9|624.3|625.3|624.7|624.9|624.3|257
1603387200000|2020-10-22 17:20:00|625|624.4|625.6|625|625.6|625|624.9|624.3|243
1603387500000|2020-10-22 17:25:00|625.5|624.9|624.9|624.3|625.6|625|624.9|624.3|182
1603387800000|2020-10-22 17:30:00|625|624.4|624.2|623.6|625.2|624.6|624|623.4|230
1603388100000|2020-10-22 17:35:00|624.3|623.7|623.7|623.1|624.4|623.8|623.5|622.9|326
1603388400000|2020-10-22 17:40:00|623.9|623.3|624.1|623.5|624.2|623.6|623.6|623|308
1603388700000|2020-10-22 17:45:00|624.4|623.8|623.9|623.3|624.4|623.8|623.9|623.3|138
1603389000000|2020-10-22 17:50:00|623.6|623|623.6|623|624.1|623.5|623.4|622.8|291
1603389300000|2020-10-22 17:55:00|623.7|623.1|623.9|623.3|624|623.4|623.1|622.5|362
1603389600000|2020-10-22 18:00:00|624.1|623.5|623.9|623.3|624.2|623.6|623.5|622.9|300
1603389900000|2020-10-22 18:05:00|623.8|623.2|623.6|623|623.8|623.2|623.1|622.5|607
1603390200000|2020-10-22 18:10:00|623.8|623.2|623.4|622.8|624.6|624|623.1|622.5|1281
1603390500000|2020-10-22 18:15:00|623.2|622.6|622.4|621.8|623.4|622.8|622.2|621.6|985
1603411200000|2020-10-23 00:00:00|622.8|622.2|624.1|623.5|624.5|623.9|622.1|621.5|464
1603411500000|2020-10-23 00:05:00|623.9|623.3|624.2|623.6|624.5|623.9|623.9|623.3|104
1603411800000|2020-10-23 00:10:00|624.3|623.7|624.6|624|624.8|624.2|623.9|623.3|116
1603412100000|2020-10-23 00:15:00|624.8|624.2|624.8|624.2|625|624.4|624.3|623.7|103
1603412400000|2020-10-23 00:20:00|624.9|624.3|624.8|624.2|624.9|624.3|624.8|624.2|32
1603412700000|2020-10-23 00:25:00|625|624.4|624.8|624.2|625.1|624.5|624.8|624.2|70
1603413000000|2020-10-23 00:30:00|624.4|623.8|623.8|623.2|624.4|623.8|623.8|623.2|78
1603413300000|2020-10-23 00:35:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|18
1603413600000|2020-10-23 00:40:00|624.1|623.5|624.3|623.7|624.3|623.7|624|623.4|10
1603413900000|2020-10-23 00:45:00|624.5|623.9|624.6|624|624.8|624.2|624.4|623.8|56
1603414200000|2020-10-23 00:50:00|624.5|623.9|625|624.4|625.1|624.5|624.4|623.8|55
1603414500000|2020-10-23 00:55:00|624.9|624.3|625.1|624.5|625.3|624.7|624.8|624.2|27
1603414800000|2020-10-23 01:00:00|625.2|624.6|624.1|623.5|625.2|624.6|624.1|623.5|31
1603415100000|2020-10-23 01:05:00|624.2|623.6|624.1|623.5|624.3|623.7|624|623.4|31
1603415400000|2020-10-23 01:10:00|624.3|623.7|624.4|623.8|624.5|623.9|624.1|623.5|19
1603415700000|2020-10-23 01:15:00|624.3|623.7|624.5|623.9|624.5|623.9|624.3|623.7|70
1603416000000|2020-10-23 01:20:00|624.6|624|624.8|624.2|624.8|624.2|624.5|623.9|15
1603416300000|2020-10-23 01:25:00|||||||||6
1603416600000|2020-10-23 01:30:00|624.6|624|624.8|624.2|624.8|624.2|624.6|624|10
1603416900000|2020-10-23 01:35:00|624.6|624|624.8|624.2|624.8|624.2|624.5|623.9|18
1603417200000|2020-10-23 01:40:00|624.9|624.3|624.8|624.2|625.1|624.5|624.8|624.2|79
1603417500000|2020-10-23 01:45:00|624.6|624|624.8|624.2|624.8|624.2|624.6|624|6
1603417800000|2020-10-23 01:50:00|624.7|624.1|624.5|623.9|624.7|624.1|624.5|623.9|2
1603418100000|2020-10-23 01:55:00|624.6|624|624.6|624|624.7|624.1|624.5|623.9|12
1603418400000|2020-10-23 02:00:00|624.5|623.9|624.6|624|624.6|624|624.5|623.9|21
1603418700000|2020-10-23 02:05:00|624.7|624.1|624.6|624|624.8|624.2|624.6|624|9
1603419000000|2020-10-23 02:10:00|624.7|624.1|624.8|624.2|624.8|624.2|624.6|624|3
1603419300000|2020-10-23 02:15:00|||||||||1
1603419600000|2020-10-23 02:20:00|||||||||6
1603419900000|2020-10-23 02:25:00|625|624.4|625|624.4|625.2|624.6|625|624.4|33
1603420500000|2020-10-23 02:35:00|625.1|624.5|625.3|624.7|625.3|624.7|625.1|624.5|5
1603420800000|2020-10-23 02:40:00|625|624.4|625.3|624.7|625.3|624.7|625|624.4|23
1603421100000|2020-10-23 02:45:00|625.5|624.9|625.5|624.9|625.5|624.9|625.4|624.8|34
1603421400000|2020-10-23 02:50:00|625.8|625.2|626.4|625.8|626.4|625.8|625.8|625.2|91
1603421700000|2020-10-23 02:55:00|626.5|625.9|626.4|625.8|626.7|626.1|626.4|625.8|96
1603422000000|2020-10-23 03:00:00|626.3|625.7|626.2|625.6|626.4|625.8|626.1|625.5|16
1603422300000|2020-10-23 03:05:00|626.3|625.7|626.3|625.7|626.3|625.7|626.1|625.5|45
1603422600000|2020-10-23 03:10:00|626.2|625.6|625.9|625.3|626.2|625.6|625.9|625.3|3
1603422900000|2020-10-23 03:15:00|625.8|625.2|625.4|624.8|625.8|625.2|625.1|624.5|95
1603423200000|2020-10-23 03:20:00|625.6|625|625.7|625.1|625.7|625.1|625.4|624.8|37
1603423500000|2020-10-23 03:25:00|625.6|625|625.5|624.9|625.6|625|625.3|624.7|46
1603423800000|2020-10-23 03:30:00|625.6|625|625.7|625.1|625.7|625.1|625.4|624.8|5
1603424100000|2020-10-23 03:35:00|625.8|625.2|625.9|625.3|625.9|625.3|625.7|625.1|32
1603424400000|2020-10-23 03:40:00|625.8|625.2|626.1|625.5|626.2|625.6|625.6|625|55
1603424700000|2020-10-23 03:45:00|626.2|625.6|625.9|625.3|626.2|625.6|625.8|625.2|11
1603425000000|2020-10-23 03:50:00|625.8|625.2|625.9|625.3|626.1|625.5|625.8|625.2|26
1603425300000|2020-10-23 03:55:00|626.1|625.5|626.1|625.5|626.1|625.5|626.1|625.5|16
1603425600000|2020-10-23 04:00:00|626|625.4|626.4|625.8|626.7|626.1|625.9|625.3|41
1603425900000|2020-10-23 04:05:00|626.3|625.7|626.2|625.6|626.4|625.8|626.2|625.6|21
1603426200000|2020-10-23 04:10:00|626.3|625.7|626.2|625.6|626.3|625.7|626.2|625.6|7
1603426500000|2020-10-23 04:15:00|626.1|625.5|626.1|625.5|626.1|625.5|626|625.4|6
1603426800000|2020-10-23 04:20:00|626.2|625.6|625.9|625.3|626.2|625.6|625.9|625.3|3
1603427100000|2020-10-23 04:25:00|625.8|625.2|625.8|625.2|625.8|625.2|625.8|625.2|11
1603427400000|2020-10-23 04:30:00|625.9|625.3|626.2|625.6|626.2|625.6|625.9|625.3|23
1603427700000|2020-10-23 04:35:00|626.3|625.7|626.5|625.9|626.9|626.3|626.3|625.7|66
1603428000000|2020-10-23 04:40:00|626.4|625.8|626.2|625.6|626.4|625.8|626|625.4|24
1603428300000|2020-10-23 04:45:00|626.1|625.5|626.4|625.8|626.4|625.8|626.1|625.5|18
1603428600000|2020-10-23 04:50:00|626.3|625.7|626.2|625.6|626.4|625.8|626.2|625.6|8
1603428900000|2020-10-23 04:55:00|626.3|625.7|626.2|625.6|626.4|625.8|626.1|625.5|6
1603429200000|2020-10-23 05:00:00|626.3|625.7|626.2|625.6|626.3|625.7|626.2|625.6|8
1603429500000|2020-10-23 05:05:00|626.1|625.5|626.1|625.5|626.1|625.5|625.9|625.3|10
1603429800000|2020-10-23 05:10:00|626|625.4|625.8|625.2|626|625.4|625.8|625.2|18
1603430100000|2020-10-23 05:15:00|625.7|625.1|625.9|625.3|625.9|625.3|625.7|625.1|21
1603430400000|2020-10-23 05:20:00|625.8|625.2|625.9|625.3|625.9|625.3|625.7|625.1|3
1603430700000|2020-10-23 05:25:00|626|625.4|626|625.4|626|625.4|625.9|625.3|4
1603431000000|2020-10-23 05:30:00|625.9|625.3|625.8|625.2|626|625.4|625.7|625.1|12
1603431300000|2020-10-23 05:35:00|625.7|625.1|625|624.4|625.7|625.1|625|624.4|55
1603431600000|2020-10-23 05:40:00|625.3|624.7|625.5|624.9|625.8|625.2|625.2|624.6|42
1603431900000|2020-10-23 05:45:00|625.4|624.8|625.4|624.8|625.5|624.9|625.3|624.7|10
1603432200000|2020-10-23 05:50:00|625.3|624.7|625.3|624.7|625.5|624.9|625.3|624.7|10
1603432500000|2020-10-23 05:55:00|625.2|624.6|625|624.4|625.3|624.7|625|624.4|11
1603432800000|2020-10-23 06:00:00|625.1|624.5|624.1|623.5|625.1|624.5|624.1|623.5|165
1603433100000|2020-10-23 06:05:00|624.2|623.6|623.8|623.2|624.4|623.8|623.8|623.2|185
1603433400000|2020-10-23 06:10:00|623.7|623.1|622.9|622.3|623.7|623.1|622.3|621.7|234
1603433700000|2020-10-23 06:15:00|622.8|622.2|623.6|623|623.8|623.2|622.6|622|82
1603434000000|2020-10-23 06:20:00|623.7|623.1|623.2|622.6|623.9|623.3|623.2|622.6|46
1603434300000|2020-10-23 06:25:00|623.3|622.7|623.2|622.6|623.5|622.9|622.8|622.2|46
1603434600000|2020-10-23 06:30:00|623.3|622.7|623.3|622.7|623.4|622.8|622.6|622|53
1603434900000|2020-10-23 06:35:00|623.4|622.8|623.3|622.7|623.8|623.2|623.1|622.5|24
1603435200000|2020-10-23 06:40:00|623.4|622.8|623.3|622.7|623.6|623|623.3|622.7|15
1603435500000|2020-10-23 06:45:00|623.4|622.8|622.9|622.3|623.4|622.8|622.9|622.3|14
1603435800000|2020-10-23 06:50:00|622.8|622.2|622.3|621.7|622.9|622.3|622.3|621.7|46
1603436100000|2020-10-23 06:55:00|622.4|621.8|620.7|620.1|622.4|621.8|620.4|619.8|231
1603436400000|2020-10-23 07:00:00|620.8|620.2|621.2|620.6|621.6|621|620.7|620.1|168
1603436700000|2020-10-23 07:05:00|621.1|620.5|621.3|620.7|621.5|620.9|620.8|620.2|131
1603437000000|2020-10-23 07:10:00|621.6|621|622.1|621.5|622.4|621.8|621.5|620.9|103
1603437300000|2020-10-23 07:15:00|622.3|621.7|622.6|622|622.6|622|622.1|621.5|34
1603437600000|2020-10-23 07:20:00|622.9|622.3|622.5|621.9|623.2|622.6|622.4|621.8|69
1603437900000|2020-10-23 07:25:00|622.4|621.8|622.9|622.3|622.9|622.3|622.4|621.8|24
1603438200000|2020-10-23 07:30:00|623.1|622.5|623.1|622.5|623.6|623|623.1|622.5|53
1603438500000|2020-10-23 07:35:00|623.2|622.6|621.4|620.8|623.2|622.6|620.9|620.3|195
1603438800000|2020-10-23 07:40:00|621.5|620.9|621.5|620.9|621.8|621.2|621.4|620.8|54
1603439100000|2020-10-23 07:45:00|621.6|621|621.4|620.8|621.7|621.1|621.3|620.7|25
1603439400000|2020-10-23 07:50:00|621.3|620.7|622.3|621.7|622.6|622|621.2|620.6|63
1603439700000|2020-10-23 07:55:00|622.5|621.9|622.8|622.2|623|622.4|622.3|621.7|75
1603440000000|2020-10-23 08:00:00|622.9|622.3|623.3|622.7|623.4|622.8|622.8|622.2|30
1603440300000|2020-10-23 08:05:00|623.5|622.9|624.8|624.2|625.1|624.5|623.5|622.9|142
1603440600000|2020-10-23 08:10:00|624.7|624.1|624.1|623.5|624.7|624.1|624|623.4|96
1603440900000|2020-10-23 08:15:00|624|623.4|624.5|623.9|624.7|624.1|624|623.4|68
1603441200000|2020-10-23 08:20:00|624.4|623.8|624.8|624.2|624.9|624.3|624.2|623.6|57
1603441500000|2020-10-23 08:25:00|624.7|624.1|624|623.4|624.7|624.1|623.7|623.1|29
1603441800000|2020-10-23 08:30:00|623.8|623.2|625|624.4|625|624.4|623.8|623.2|29
1603442100000|2020-10-23 08:35:00|624.8|624.2|624.5|623.9|625.1|624.5|624.5|623.9|27
1603442400000|2020-10-23 08:40:00|624.7|624.1|625.2|624.6|625.3|624.7|624.7|624.1|45
1603442700000|2020-10-23 08:45:00|625.1|624.5|625.9|625.3|625.9|625.3|625.1|624.5|68
1603443000000|2020-10-23 08:50:00|626|625.4|625.8|625.2|626.3|625.7|625.7|625.1|90
1603443300000|2020-10-23 08:55:00|625.7|625.1|624.4|623.8|625.7|625.1|624.1|623.5|66
1603443600000|2020-10-23 09:00:00|624.5|623.9|625|624.4|625.5|624.9|624.5|623.9|81
1603443900000|2020-10-23 09:05:00|625.1|624.5|625.5|624.9|625.5|624.9|625.1|624.5|13
1603444200000|2020-10-23 09:10:00|625.4|624.8|625.5|624.9|625.6|625|625.3|624.7|36
1603444500000|2020-10-23 09:15:00|625.6|625|626|625.4|626|625.4|625.2|624.6|125
1603444800000|2020-10-23 09:20:00|626.2|625.6|626|625.4|626.2|625.6|626|625.4|39
1603445100000|2020-10-23 09:25:00|625.9|625.3|626.8|626.2|627|626.4|625.6|625|97
1603445400000|2020-10-23 09:30:00|627|626.4|627.8|627.2|628.3|627.7|626.6|626|331
1603445700000|2020-10-23 09:35:00|628|627.4|628.7|628.1|628.7|628.1|628|627.4|163
1603446000000|2020-10-23 09:40:00|628.5|627.9|628.7|628.1|629.2|628.6|628.3|627.7|211
1603446300000|2020-10-23 09:45:00|628.6|628|628.5|627.9|628.6|628|627.8|627.2|251
1603446600000|2020-10-23 09:50:00|628.6|628|628.5|627.9|629.2|628.6|628.5|627.9|43
1603446900000|2020-10-23 09:55:00|628.4|627.8|628.7|628.1|628.8|628.2|628.2|627.6|41
1603447200000|2020-10-23 10:00:00|628.6|628|628.5|627.9|629|628.4|628|627.4|118
1603447500000|2020-10-23 10:05:00|628.6|628|629|628.4|629|628.4|628.6|628|39
1603447800000|2020-10-23 10:10:00|628.8|628.2|628.7|628.1|629|628.4|628.5|627.9|33
1603448100000|2020-10-23 10:15:00|628.8|628.2|629.7|629.1|630.2|629.6|628.7|628.1|208
1603448400000|2020-10-23 10:20:00|629.8|629.2|629.7|629.1|630|629.4|629.4|628.8|117
1603448700000|2020-10-23 10:25:00|629.8|629.2|629.7|629.1|630|629.4|629.5|628.9|138
1603449000000|2020-10-23 10:30:00|629.6|629|630|629.4|630|629.4|629.6|629|32
1603449300000|2020-10-23 10:35:00|629.9|629.3|629.8|629.2|630|629.4|629.8|629.2|30
1603449600000|2020-10-23 10:40:00|629.9|629.3|629.2|628.6|630|629.4|628.8|628.2|207
1603449900000|2020-10-23 10:45:00|629.3|628.7|629|628.4|629.3|628.7|628.8|628.2|24
1603450200000|2020-10-23 10:50:00|628.9|628.3|627.7|627.1|629|628.4|627.7|627.1|100
1603450500000|2020-10-23 10:55:00|627.6|627|627.3|626.7|627.7|627.1|627.2|626.6|76
1603450800000|2020-10-23 11:00:00|627|626.4|627.7|627.1|627.7|627.1|627|626.4|78
1603451100000|2020-10-23 11:05:00|627.6|627|628.5|627.9|628.5|627.9|627.6|627|29
1603451400000|2020-10-23 11:10:00|628.3|627.7|628.3|627.7|628.8|628.2|628.2|627.6|66
1603451700000|2020-10-23 11:15:00|628.2|627.6|628|627.4|628.2|627.6|627.7|627.1|23
1603452000000|2020-10-23 11:20:00|628.1|627.5|628|627.4|628.2|627.6|628|627.4|34
1603452300000|2020-10-23 11:25:00|628.1|627.5|629|628.4|629.1|628.5|628.1|627.5|59
1603452600000|2020-10-23 11:30:00|628.8|628.2|628.7|628.1|628.8|628.2|628.6|628|58
1603452900000|2020-10-23 11:35:00|628.8|628.2|629.2|628.6|629.2|628.6|628.8|628.2|37
1603453200000|2020-10-23 11:40:00|629.1|628.5|629.2|628.6|629.3|628.7|629.1|628.5|24
1603453500000|2020-10-23 11:45:00|629.1|628.5|628.6|628|629.5|628.9|628.5|627.9|118
1603453800000|2020-10-23 11:50:00|628.7|628.1|628.6|628|628.7|628.1|628.2|627.6|31
1603454100000|2020-10-23 11:55:00|628.5|627.9|629|628.4|629|628.4|628.4|627.8|35
1603454400000|2020-10-23 12:00:00|629.1|628.5|628.7|628.1|629.2|628.6|628.6|628|55
1603454700000|2020-10-23 12:05:00|628.8|628.2|628.9|628.3|629.5|628.9|628.7|628.1|86
1603455000000|2020-10-23 12:10:00|629|628.4|629|628.4|629.1|628.5|628.5|627.9|59
1603455300000|2020-10-23 12:15:00|629.1|628.5|629.2|628.6|629.6|629|628.8|628.2|200
1603455600000|2020-10-23 12:20:00|629.1|628.5|629.7|629.1|629.9|629.3|629|628.4|106
1603455900000|2020-10-23 12:25:00|629.6|629|629.2|628.6|629.7|629.1|629.2|628.6|67
1603456200000|2020-10-23 12:30:00|629.4|628.8|629.2|628.6|629.6|629|629.1|628.5|164
1603456500000|2020-10-23 12:35:00|629.1|628.5|629|628.4|629.5|628.9|628.8|628.2|168
1603456800000|2020-10-23 12:40:00|629.2|628.6|629.5|628.9|629.5|628.9|628.9|628.3|64
1603459800000|2020-10-23 13:30:00|629.4|628.8|631.3|630.7|634.3|633.7|628.8|628.2|3597
1603460100000|2020-10-23 13:35:00|631.6|631|630.9|630.3|632.2|631.6|630.4|629.8|1461
1603460400000|2020-10-23 13:40:00|631|630.4|628.8|628.2|631.4|630.8|628.5|627.9|1793
1603460700000|2020-10-23 13:45:00|628.9|628.3|629.6|629|629.8|629.2|627.8|627.2|1130
1603461000000|2020-10-23 13:50:00|629.9|629.3|627.1|626.5|629.9|629.3|627|626.4|887
1603461300000|2020-10-23 13:55:00|627.4|626.8|626.5|625.9|627.9|627.3|626.5|625.9|591
1603461600000|2020-10-23 14:00:00|626.8|626.2|629|628.4|630.4|629.8|626.1|625.5|1643
1603461900000|2020-10-23 14:05:00|629.3|628.7|629.7|629.1|630.4|629.8|629.2|628.6|692
1603462200000|2020-10-23 14:10:00|629.8|629.2|630.7|630.1|630.8|630.2|628.7|628.1|526
1603462500000|2020-10-23 14:15:00|630.9|630.3|631.7|631.1|632.3|631.7|630.7|630.1|1147
1603462800000|2020-10-23 14:20:00|631.9|631.3|633.9|633.3|634.1|633.5|631.9|631.3|1006
1603463100000|2020-10-23 14:25:00|633.8|633.2|634.8|634.2|635.5|634.9|633.6|633|1632
1603463400000|2020-10-23 14:30:00|634.6|634|633.4|632.8|635.1|634.5|632.7|632.1|1284
1603463700000|2020-10-23 14:35:00|633.6|633|633.6|633|634.2|633.6|632.9|632.3|706
1603464000000|2020-10-23 14:40:00|633.4|632.8|633.6|633|634.1|633.5|632.9|632.3|502
1603464300000|2020-10-23 14:45:00|633.4|632.8|632.3|631.7|633.6|633|632.1|631.5|440
1603464600000|2020-10-23 14:50:00|632.4|631.8|630.5|629.9|632.9|632.3|630.5|629.9|839
1603464900000|2020-10-23 14:55:00|630.4|629.8|629.8|629.2|630.8|630.2|629.5|628.9|720
1603465200000|2020-10-23 15:00:00|630.5|629.9|631.5|630.9|631.5|630.9|630.4|629.8|538
1603465500000|2020-10-23 15:05:00|631.7|631.1|632|631.4|632|631.4|631.5|630.9|484
1603465800000|2020-10-23 15:10:00|631.9|631.3|632|631.4|632.2|631.6|631.4|630.8|297
1603466100000|2020-10-23 15:15:00|632.2|631.6|632.4|631.8|632.7|632.1|632|631.4|354
1603466400000|2020-10-23 15:20:00|632.5|631.9|632.2|631.6|632.5|631.9|632.2|631.6|142
1603466700000|2020-10-23 15:25:00|632|631.4|630.8|630.2|632|631.4|630.5|629.9|415
1603467000000|2020-10-23 15:30:00|631|630.4|630.8|630.2|631.6|631|630.7|630.1|230
1603467300000|2020-10-23 15:35:00|630.6|630|629.8|629.2|630.6|630|629.5|628.9|429
1603467600000|2020-10-23 15:40:00|629.9|629.3|629.8|629.2|630.3|629.7|629.5|628.9|389
1603467900000|2020-10-23 15:45:00|629.6|629|629.3|628.7|630.1|629.5|629.3|628.7|384
1603468200000|2020-10-23 15:50:00|629.2|628.6|630|629.4|630.1|629.5|629|628.4|327
1603468500000|2020-10-23 15:55:00|630.3|629.7|631|630.4|631.5|630.9|630.3|629.7|721
1603468800000|2020-10-23 16:00:00|630.8|630.2|631.2|630.6|631.6|631|630.6|630|237
1603469100000|2020-10-23 16:05:00|631.3|630.7|630.1|629.5|631.6|631|630.1|629.5|326
1603469400000|2020-10-23 16:10:00|630.3|629.7|630.4|629.8|630.4|629.8|629.2|628.6|412
1603469700000|2020-10-23 16:15:00|630.3|629.7|630.8|630.2|631|630.4|630.3|629.7|214
1603470000000|2020-10-23 16:20:00|630.3|629.7|630.6|630|630.7|630.1|629.8|629.2|255
1603470300000|2020-10-23 16:25:00|630.5|629.9|630.5|629.9|630.8|630.2|629.9|629.3|395
1603470600000|2020-10-23 16:30:00|630.4|629.8|630.5|629.9|631.3|630.7|630.3|629.7|309
1603470900000|2020-10-23 16:35:00|630.7|630.1|630.5|629.9|631|630.4|630.5|629.9|223
1603471200000|2020-10-23 16:40:00|630.7|630.1|630.8|630.2|631|630.4|630|629.4|160
1603471500000|2020-10-23 16:45:00|630.5|629.9|629.3|628.7|630.8|630.2|629.3|628.7|318
1603471800000|2020-10-23 16:50:00|629.5|628.9|629.5|628.9|629.8|629.2|629.1|628.5|175
1603472100000|2020-10-23 16:55:00|629.6|629|629.5|628.9|629.8|629.2|629.3|628.7|118
1603472400000|2020-10-23 17:00:00|629.6|629|629.3|628.7|629.7|629.1|629|628.4|167
1603472700000|2020-10-23 17:05:00|629.1|628.5|629|628.4|629.3|628.7|628.6|628|360
1603473000000|2020-10-23 17:10:00|628.8|628.2|629|628.4|629.3|628.7|628.5|627.9|202
1603473300000|2020-10-23 17:15:00|628.8|628.2|629.3|628.7|629.3|628.7|628.7|628.1|153
1603473600000|2020-10-23 17:20:00|629.7|629.1|629.8|629.2|630|629.4|629.3|628.7|420
1603473900000|2020-10-23 17:25:00|629.7|629.1|629.8|629.2|629.8|629.2|629.4|628.8|186
1603474200000|2020-10-23 17:30:00|629.6|629|629.9|629.3|630|629.4|629.5|628.9|187
1603474500000|2020-10-23 17:35:00|629.8|629.2|629.9|629.3|630.2|629.6|629.8|629.2|414
1603474800000|2020-10-23 17:40:00|629.8|629.2|630|629.4|630.2|629.6|629.8|629.2|159
1603475100000|2020-10-23 17:45:00|630.1|629.5|631.7|631.1|631.7|631.1|629.7|629.1|602
1603475400000|2020-10-23 17:50:00|631.6|631|631.3|630.7|631.7|631.1|630.5|629.9|348
1603475700000|2020-10-23 17:55:00|631.4|630.8|630.7|630.1|631.4|630.8|630.5|629.9|250
1603476000000|2020-10-23 18:00:00|630.9|630.3|631.4|630.8|631.5|630.9|630.4|629.8|596
1603476300000|2020-10-23 18:05:00|631.5|630.9|632.4|631.8|632.6|632|631.4|630.8|895
1603476600000|2020-10-23 18:10:00|632.5|631.9|632.9|632.3|633.3|632.7|631.9|631.3|1751
1603476900000|2020-10-23 18:15:00|632.8|632.2|634.8|633.8|635.3|634.7|632.6|632|958
1603670400000|2020-10-26 00:00:00|632.6|632|631|630.4|633.2|632.6|630.8|630.2|676
1603670700000|2020-10-26 00:05:00|630.9|630.3|629.7|629.1|630.9|630.3|629.4|628.8|388
1603671000000|2020-10-26 00:10:00|629.8|629.2|629.9|629.3|629.9|629.3|628.6|628|413
1603671300000|2020-10-26 00:15:00|630|629.4|629.8|629.2|630.2|629.6|629|628.4|195
1603671600000|2020-10-26 00:20:00|630|629.4|630.2|629.6|630.6|630|629.7|629.1|164
1603671900000|2020-10-26 00:25:00|630.3|629.7|631|630.4|631|630.4|630.3|629.7|57
1603672200000|2020-10-26 00:30:00|630.9|630.3|630.7|630.1|631|630.4|630.5|629.9|67
1603672500000|2020-10-26 00:35:00|630.8|630.2|631|630.4|631|630.4|630.5|629.9|49
1603672800000|2020-10-26 00:40:00|631.2|630.6|630.9|630.3|632.2|631.6|630.9|630.3|175
1603673100000|2020-10-26 00:45:00|630.8|630.2|631.4|630.8|631.5|630.9|630.6|630|76
1603673400000|2020-10-26 00:50:00|631.3|630.7|630.9|630.3|631.4|630.8|630.6|630|46
1603673700000|2020-10-26 00:55:00|631|630.4|629.9|629.3|631.3|630.7|629.9|629.3|210
1603674000000|2020-10-26 01:00:00|630.1|629.5|630.4|629.8|630.7|630.1|629.9|629.3|70
1603674300000|2020-10-26 01:05:00|630.5|629.9|630.4|629.8|630.7|630.1|630.3|629.7|44
1603674600000|2020-10-26 01:10:00|630.5|629.9|630.5|629.9|630.8|630.2|630.4|629.8|49
1603674900000|2020-10-26 01:15:00|630.6|630|630.9|630.3|631|630.4|630.5|629.9|37
1603675200000|2020-10-26 01:20:00|631|630.4|631.5|630.9|631.5|630.9|631|630.4|38
1603675500000|2020-10-26 01:25:00|631.6|631|631.4|630.8|631.8|631.2|631.3|630.7|65
1603675800000|2020-10-26 01:30:00|631.3|630.7|630.3|629.7|631.3|630.7|630|629.4|88
1603676100000|2020-10-26 01:35:00|630.4|629.8|630.2|629.6|630.7|630.1|630.2|629.6|75
1603676400000|2020-10-26 01:40:00|630.3|629.7|630.1|629.5|630.3|629.7|630|629.4|27
1603676700000|2020-10-26 01:45:00|630.2|629.6|629.7|629.1|630.2|629.6|629.5|628.9|113
1603677000000|2020-10-26 01:50:00|629.6|629|630|629.4|630|629.4|629.6|629|17
1603677300000|2020-10-26 01:55:00|629.9|629.3|629.6|629|630.1|629.5|629.6|629|19
1603677600000|2020-10-26 02:00:00|629.7|629.1|630.1|629.5|630.2|629.6|629.6|629|49
1603677900000|2020-10-26 02:05:00|630|629.4|629.8|629.2|630.1|629.5|629.7|629.1|46
1603678200000|2020-10-26 02:10:00|629.9|629.3|629.6|629|629.9|629.3|629.5|628.9|23
1603678500000|2020-10-26 02:15:00|629.5|628.9|629.9|629.3|630|629.4|629.5|628.9|12
1603678800000|2020-10-26 02:20:00|630|629.4|630.1|629.5|630.1|629.5|630|629.4|6
1603679100000|2020-10-26 02:25:00|630.2|629.6|630.1|629.5|630.3|629.7|630|629.4|20
1603679400000|2020-10-26 02:30:00|630.2|629.6|630.2|629.6|630.4|629.8|630.1|629.5|21
1603679700000|2020-10-26 02:35:00|630.3|629.7|630.6|630|630.7|630.1|630.3|629.7|18
1603680000000|2020-10-26 02:40:00|630.8|630.2|630.6|630|630.8|630.2|630.4|629.8|23
1603680300000|2020-10-26 02:45:00|630.5|629.9|630.4|629.8|630.6|630|630.2|629.6|19
1603680600000|2020-10-26 02:50:00|630.2|629.6|630.3|629.7|630.4|629.8|630.2|629.6|9
1603680900000|2020-10-26 02:55:00|630.2|629.6|630.3|629.7|630.4|629.8|630|629.4|37
1603681200000|2020-10-26 03:00:00|630.2|629.6|630.2|629.6|630.5|629.9|630.2|629.6|9
1603681500000|2020-10-26 03:05:00|630.3|629.7|630.5|629.9|630.5|629.9|630.3|629.7|32
1603682100000|2020-10-26 03:15:00|630.4|629.8|630.3|629.7|630.4|629.8|630|629.4|92
1603682400000|2020-10-26 03:20:00|630.2|629.6|630|629.4|630.3|629.7|630|629.4|8
1603682700000|2020-10-26 03:25:00|630.2|629.6|629.9|629.3|630.2|629.6|629.8|629.2|31
1603683000000|2020-10-26 03:30:00|630|629.4|630|629.4|630.2|629.6|630|629.4|35
1603683300000|2020-10-26 03:35:00|630.2|629.6|630.2|629.6|630.2|629.6|630.1|629.5|10
1603683600000|2020-10-26 03:40:00|630.3|629.7|630.3|629.7|630.3|629.7|630.3|629.7|0
1603683900000|2020-10-26 03:45:00|630.2|629.6|630|629.4|630.3|629.7|629.9|629.3|58
1603684200000|2020-10-26 03:50:00|630.2|629.6|630|629.4|630.2|629.6|630|629.4|4
1603684800000|2020-10-26 04:00:00|||||||||3
1603685100000|2020-10-26 04:05:00|630.1|629.5|630.3|629.7|630.3|629.7|630|629.4|8
1603685400000|2020-10-26 04:10:00|630.2|629.6|630.3|629.7|630.3|629.7|630.2|629.6|9
1603685700000|2020-10-26 04:15:00|630.2|629.6|630.3|629.7|630.3|629.7|630.2|629.6|34
1603686000000|2020-10-26 04:20:00|||||||||9
1603686300000|2020-10-26 04:25:00|630.5|629.9|630.5|629.9|630.5|629.9|630.5|629.9|2
1603686600000|2020-10-26 04:30:00|630.4|629.8|630.5|629.9|630.5|629.9|630.3|629.7|18
1603686900000|2020-10-26 04:35:00|||||||||3
1603687200000|2020-10-26 04:40:00|630.7|630.1|630.7|630.1|630.7|630.1|630.7|630.1|3
1603687500000|2020-10-26 04:45:00|630.8|630.2|631|630.4|631|630.4|630.8|630.2|15
1603687800000|2020-10-26 04:50:00|630.9|630.3|630.7|630.1|630.9|630.3|630.7|630.1|8
1603688100000|2020-10-26 04:55:00|||||||||5
1603688400000|2020-10-26 05:00:00|630.5|629.9|630.7|630.1|630.8|630.2|630.5|629.9|11
1603688700000|2020-10-26 05:05:00|630.8|630.2|630.5|629.9|630.8|630.2|630.5|629.9|15
1603689000000|2020-10-26 05:10:00|630.8|630.2|630.7|630.1|630.8|630.2|630.7|630.1|11
1603689300000|2020-10-26 05:15:00|630.5|629.9|630.5|629.9|630.7|630.1|630.5|629.9|18
1603689600000|2020-10-26 05:20:00|||||||||4
1603689900000|2020-10-26 05:25:00|630.6|630|630.5|629.9|630.7|630.1|630.5|629.9|9
1603690200000|2020-10-26 05:30:00|630.7|630.1|630.5|629.9|630.7|630.1|630.5|629.9|17
1603690500000|2020-10-26 05:35:00|630.6|630|630.3|629.7|630.6|630|630.3|629.7|17
1603690800000|2020-10-26 05:40:00|630|629.4|630|629.4|630|629.4|630|629.4|19
1603691100000|2020-10-26 05:45:00|629.8|629.2|629.8|629.2|629.8|629.2|629.8|629.2|43
1603691400000|2020-10-26 05:50:00|629.7|629.1|629.8|629.2|629.8|629.2|629.5|628.9|17
1603691700000|2020-10-26 05:55:00|629.7|629.1|629.5|628.9|629.8|629.2|629.5|628.9|39
1603692000000|2020-10-26 06:00:00|629.6|629|629.8|629.2|629.8|629.2|629.5|628.9|20
1603692300000|2020-10-26 06:05:00|629.9|629.3|629.8|629.2|630|629.4|629.7|629.1|38
1603692600000|2020-10-26 06:10:00|629.9|629.3|629.9|629.3|629.9|629.3|629.8|629.2|7
1603692900000|2020-10-26 06:15:00|630|629.4|630.5|629.9|630.5|629.9|629.9|629.3|74
1603693200000|2020-10-26 06:20:00|630.4|629.8|630.2|629.6|630.5|629.9|630|629.4|16
1603693500000|2020-10-26 06:25:00|630.1|629.5|630.5|629.9|630.5|629.9|629.9|629.3|40
1603693800000|2020-10-26 06:30:00|630.4|629.8|631.1|630.5|631.2|630.6|630.4|629.8|99
1603694100000|2020-10-26 06:35:00|631.2|630.6|631.1|630.5|631.2|630.6|631|630.4|19
1603694400000|2020-10-26 06:40:00|631.2|630.6|631.2|630.6|631.2|630.6|631|630.4|10
1603694700000|2020-10-26 06:45:00|631.1|630.5|630.9|630.3|631.1|630.5|630.7|630.1|23
1603695000000|2020-10-26 06:50:00|630.8|630.2|630.7|630.1|630.9|630.3|630.7|630.1|13
1603695300000|2020-10-26 06:55:00|630.8|630.2|630.6|630|630.9|630.3|630.5|629.9|7
1603695600000|2020-10-26 07:00:00|630.2|629.6|631.6|631|631.6|631|630.1|629.5|45
1603695900000|2020-10-26 07:05:00|631.4|630.8|631.4|630.8|631.6|631|631.4|630.8|90
1603696200000|2020-10-26 07:10:00|631.2|630.6|630.9|630.3|631.2|630.6|630.9|630.3|33
1603696500000|2020-10-26 07:15:00|630.7|630.1|630.9|630.3|630.9|630.3|630.7|630.1|9
1603696800000|2020-10-26 07:20:00|630.8|630.2|630.3|629.7|630.9|630.3|630.2|629.6|38
1603697100000|2020-10-26 07:25:00|630.2|629.6|630.8|630.2|630.9|630.3|630.2|629.6|30
1603697400000|2020-10-26 07:30:00|630.9|630.3|632.1|631.5|632.1|631.5|630.9|630.3|65
1603697700000|2020-10-26 07:35:00|631.9|631.3|632.2|631.6|632.4|631.8|631.9|631.3|69
1603698000000|2020-10-26 07:40:00|632.3|631.7|632.1|631.5|632.6|632|632.1|631.5|34
1603698300000|2020-10-26 07:45:00|631.9|631.3|631.7|631.1|631.9|631.3|631.6|631|66
1603698600000|2020-10-26 07:50:00|631.6|631|631.1|630.5|631.8|631.2|631.1|630.5|29
1603698900000|2020-10-26 07:55:00|630.9|630.3|630.6|630|631.1|630.5|630.3|629.7|125
1603699200000|2020-10-26 08:00:00|630.7|630.1|630.5|629.9|631|630.4|630.5|629.9|74
1603699500000|2020-10-26 08:05:00|630.6|630|629.9|629.3|630.8|630.2|629.8|629.2|83
1603699800000|2020-10-26 08:10:00|629.8|629.2|627.7|627.1|629.9|629.3|627.4|626.8|881
1603700100000|2020-10-26 08:15:00|627.5|626.9|626.4|625.8|627.9|627.3|626.4|625.8|365
1603700400000|2020-10-26 08:20:00|626.2|625.6|625.7|625.1|626.2|625.6|623.5|622.9|403
1603700700000|2020-10-26 08:25:00|625.6|625|625.4|624.8|625.9|625.3|625.2|624.6|173
1603701000000|2020-10-26 08:30:00|625.3|624.7|625|624.4|625.3|624.7|624.4|623.8|166
1603701300000|2020-10-26 08:35:00|624.9|624.3|624.6|624|625.2|624.6|624.6|624|168
1603701600000|2020-10-26 08:40:00|624.7|624.1|624.9|624.3|625|624.4|624.5|623.9|349
1603701900000|2020-10-26 08:45:00|625|624.4|624.6|624|625.2|624.6|624.4|623.8|107
1603702200000|2020-10-26 08:50:00|624.7|624.1|624.4|623.8|625.2|624.6|624.4|623.8|210
1603702500000|2020-10-26 08:55:00|624.7|624.1|624.9|624.3|625|624.4|624.5|623.9|111
1603702800000|2020-10-26 09:00:00|625|624.4|625.7|625.1|625.7|625.1|624.9|624.3|414
1603703100000|2020-10-26 09:05:00|625.8|625.2|625.4|624.8|625.9|625.3|625|624.4|394
1603703400000|2020-10-26 09:10:00|625.5|624.9|625.7|625.1|625.7|625.1|625.2|624.6|521
1603703700000|2020-10-26 09:15:00|626|625.4|625.7|625.1|626|625.4|625.5|624.9|99
1603704000000|2020-10-26 09:20:00|625.6|625|624.8|624.2|625.7|625.1|624.8|624.2|245
1603704300000|2020-10-26 09:25:00|624.9|624.3|624.1|623.5|625|624.4|623.9|623.3|300
1603704600000|2020-10-26 09:30:00|624.2|623.6|624.7|624.1|625.1|624.5|624.1|623.5|168
1603704900000|2020-10-26 09:35:00|624.6|624|624.6|624|624.9|624.3|624.6|624|204
1603705200000|2020-10-26 09:40:00|624.7|624.1|624.7|624.1|624.7|624.1|624.4|623.8|127
1603705500000|2020-10-26 09:45:00|624.8|624.2|625.2|624.6|625.2|624.6|624.4|623.8|417
1603705800000|2020-10-26 09:50:00|625|624.4|625.7|625.1|625.9|625.3|624.7|624.1|548
1603706100000|2020-10-26 09:55:00|625.8|625.2|625.5|624.9|625.9|625.3|625.4|624.8|129
1603706400000|2020-10-26 10:00:00|625.4|624.8|624.7|624.1|625.9|625.3|624.7|624.1|219
1603706700000|2020-10-26 10:05:00|624.4|623.8|624|623.4|624.4|623.8|623.9|623.3|235
1603707000000|2020-10-26 10:10:00|623.9|623.3|624.5|623.9|624.9|624.3|623.9|623.3|188
1603707300000|2020-10-26 10:15:00|624.2|623.6|624.2|623.6|624.4|623.8|623.7|623.1|248
1603707600000|2020-10-26 10:20:00|624.1|623.5|624.3|623.7|624.5|623.9|624|623.4|28
1603707900000|2020-10-26 10:25:00|624.2|623.6|624.1|623.5|624.3|623.7|624.1|623.5|23
1603708200000|2020-10-26 10:30:00|624.2|623.6|623.7|623.1|624.3|623.7|623.7|623.1|78
1603708500000|2020-10-26 10:35:00|623.8|623.2|624|623.4|624|623.4|623.5|622.9|73
1603708800000|2020-10-26 10:40:00|623.8|623.2|624|623.4|624|623.4|623.7|623.1|39
1603709100000|2020-10-26 10:45:00|624.1|623.5|624.4|623.8|624.5|623.9|623.7|623.1|91
1603709400000|2020-10-26 10:50:00|624.5|623.9|624|623.4|624.6|624|623.6|623|98
1603709700000|2020-10-26 10:55:00|624.1|623.5|624.7|624.1|624.8|624.2|624|623.4|43
1603710000000|2020-10-26 11:00:00|625|624.4|625.4|624.8|625.4|624.8|624.7|624.1|110
1603710300000|2020-10-26 11:05:00|625.5|624.9|625.5|624.9|625.7|625.1|625.4|624.8|91
1603710600000|2020-10-26 11:10:00|625.4|624.8|624.3|623.7|625.4|624.8|624.3|623.7|55
1603710900000|2020-10-26 11:15:00|624.2|623.6|624.2|623.6|624.5|623.9|624.1|623.5|70
1603711200000|2020-10-26 11:20:00|624.1|623.5|624.5|623.9|624.5|623.9|624|623.4|35
1603711500000|2020-10-26 11:25:00|624.4|623.8|623.6|623|624.4|623.8|623.6|623|82
1603711800000|2020-10-26 11:30:00|623.7|623.1|623.2|622.6|623.7|623.1|623.2|622.6|176
1603712100000|2020-10-26 11:35:00|623.1|622.5|624.6|624|624.6|624|623|622.4|169
1603712400000|2020-10-26 11:40:00|624.5|623.9|624.4|623.8|624.5|623.9|624|623.4|56
1603712700000|2020-10-26 11:45:00|624.6|624|624.4|623.8|624.6|624|624.3|623.7|56
1603713000000|2020-10-26 11:50:00|624.5|623.9|624.9|624.3|625.3|624.7|624.4|623.8|95
1603713300000|2020-10-26 11:55:00|624.8|624.2|624.6|624|625.3|624.7|624.6|624|78
1603713600000|2020-10-26 12:00:00|624.7|624.1|624|623.4|624.7|624.1|624|623.4|154
1603713900000|2020-10-26 12:05:00|624.1|623.5|624.1|623.5|624.2|623.6|623.6|623|119
1603714200000|2020-10-26 12:10:00|624|623.4|623.8|623.2|624.2|623.6|623.7|623.1|37
1603714500000|2020-10-26 12:15:00|623.7|623.1|624|623.4|624.2|623.6|623.7|623.1|108
1603714800000|2020-10-26 12:20:00|624.2|623.6|623.8|623.2|624.3|623.7|623.7|623.1|53
1603715100000|2020-10-26 12:25:00|623.7|623.1|623.9|623.3|624|623.4|623.7|623.1|33
1603715400000|2020-10-26 12:30:00|623.8|623.2|623.5|622.9|623.8|623.2|623.5|622.9|65
1603715700000|2020-10-26 12:35:00|623.4|622.8|623|622.4|623.5|622.9|623|622.4|199
1603716000000|2020-10-26 12:40:00|623.1|622.5|623.2|622.6|623.6|623|623|622.4|215
1603719000000|2020-10-26 13:30:00|623.1|622.5|619.9|619.3|623.9|623.3|617.5|616.9|3072
1603719300000|2020-10-26 13:35:00|619.7|619.1|620.4|619.8|621|620.4|618.9|618.3|1407
1603719600000|2020-10-26 13:40:00|620.3|619.7|617.9|617.3|620.3|619.7|617.7|617.1|1277
1603719900000|2020-10-26 13:45:00|617.8|617.2|617.5|616.9|618.2|617.6|616.4|615.8|1442
1603720200000|2020-10-26 13:50:00|617.4|616.8|618.8|618.2|619.3|618.7|617.2|616.6|1064
1603720500000|2020-10-26 13:55:00|618.9|618.3|619.7|619.1|620.8|620.2|618.9|618.3|1154
1603720800000|2020-10-26 14:00:00|619.6|619|620.8|620.2|621.1|620.5|618.4|617.8|920
1603721100000|2020-10-26 14:05:00|620.9|620.3|622|621.4|622.5|621.9|620.5|619.9|1002
1603721400000|2020-10-26 14:10:00|622.1|621.5|622.1|621.5|622.7|622.1|621.9|621.3|594
1603721700000|2020-10-26 14:15:00|622.2|621.6|623.2|622.6|623.3|622.7|621.7|621.1|648
1603722000000|2020-10-26 14:20:00|623.4|622.8|623.5|622.9|624|623.4|623|622.4|487
1603722300000|2020-10-26 14:25:00|623.4|622.8|623.5|622.9|624.2|623.6|623.3|622.7|509
1603722600000|2020-10-26 14:30:00|623.7|623.1|620.7|620.1|623.8|623.2|619.7|619.1|1145
1603722900000|2020-10-26 14:35:00|620.8|620.2|620.5|619.9|621.3|620.7|620.3|619.7|374
1603723200000|2020-10-26 14:40:00|620.4|619.8|620.7|620.1|621.2|620.6|620.2|619.6|294
1603723500000|2020-10-26 14:45:00|620.8|620.2|622.1|621.5|622.4|621.8|620.4|619.8|374
1603723800000|2020-10-26 14:50:00|621.9|621.3|622.1|621.5|623.1|622.5|621.6|621|481
1603724100000|2020-10-26 14:55:00|622.2|621.6|621.8|621.2|622.2|621.6|621.4|620.8|334
1603724400000|2020-10-26 15:00:00|621.7|621.1|623.1|622.5|623.3|622.7|621.7|621.1|305
1603724700000|2020-10-26 15:05:00|622.9|622.3|622.6|622|623.1|622.5|622.1|621.5|292
1603725000000|2020-10-26 15:10:00|622.4|621.8|621.1|620.5|622.6|622|620.9|620.3|292
1603725300000|2020-10-26 15:15:00|621.2|620.6|620.9|620.3|621.3|620.7|620.7|620.1|321
1603725600000|2020-10-26 15:20:00|621.1|620.5|622.1|621.5|622.4|621.8|621.1|620.5|189
1603725900000|2020-10-26 15:25:00|622|621.4|622.8|622.2|622.9|622.3|622|621.4|160
1603726200000|2020-10-26 15:30:00|622.7|622.1|621.4|620.8|622.8|622.2|621.1|620.5|354
1603726500000|2020-10-26 15:35:00|621.6|621|623.8|623.2|623.8|623.2|621.6|621|408
1603726800000|2020-10-26 15:40:00|623.7|623.1|623.6|623|623.8|623.2|622.8|622.2|241
1603727100000|2020-10-26 15:45:00|623.7|623.1|621.4|620.8|624.1|623.5|621.4|620.8|305
1603727400000|2020-10-26 15:50:00|621.1|620.5|620.9|620.3|621.7|621.1|620.7|620.1|496
1603727700000|2020-10-26 15:55:00|621.1|620.5|620.2|619.6|621.2|620.6|619.9|619.3|516
1603728000000|2020-10-26 16:00:00|619.9|619.3|621.2|620.6|621.2|620.6|619.9|619.3|274
1603728300000|2020-10-26 16:05:00|621.4|620.8|620.8|620.2|621.4|620.8|620.7|620.1|175
1603728600000|2020-10-26 16:10:00|620.9|620.3|621.9|621.3|621.9|621.3|620.9|620.3|282
1603728900000|2020-10-26 16:15:00|621.7|621.1|621.2|620.6|622.2|621.6|620.7|620.1|277
1603729200000|2020-10-26 16:20:00|621.1|620.5|620.9|620.3|621.4|620.8|620.7|620.1|217
1603729500000|2020-10-26 16:25:00|621.2|620.6|621.2|620.6|621.4|620.8|620.4|619.8|288
1603729800000|2020-10-26 16:30:00|621.3|620.7|621.4|620.8|622.2|621.6|621.1|620.5|168
1603730100000|2020-10-26 16:35:00|621.6|621|621.2|620.6|621.9|621.3|621|620.4|146
1603730400000|2020-10-26 16:40:00|621.4|620.8|621|620.4|621.7|621.1|620.5|619.9|173
1603730700000|2020-10-26 16:45:00|620.9|620.3|620.7|620.1|621.3|620.7|620.5|619.9|166
1603731000000|2020-10-26 16:50:00|620.9|620.3|621.9|621.3|622|621.4|620.7|620.1|148
1603731300000|2020-10-26 16:55:00|621.7|621.1|621.6|621|621.9|621.3|620.7|620.1|298
1603731600000|2020-10-26 17:00:00|621.3|620.7|621.8|621.2|621.9|621.3|621.1|620.5|221
1603731900000|2020-10-26 17:05:00|621.7|621.1|621.9|621.3|622.4|621.8|621.6|621|226
1603732200000|2020-10-26 17:10:00|621.8|621.2|622.1|621.5|622.4|621.8|621.8|621.2|206
1603732500000|2020-10-26 17:15:00|622.2|621.6|622.6|622|623.1|622.5|622.1|621.5|635
1603732800000|2020-10-26 17:20:00|622.7|622.1|622.9|622.3|623.3|622.7|622.6|622|658
1603733100000|2020-10-26 17:25:00|623.1|622.5|622.9|622.3|623.3|622.7|622.8|622.2|459
1603733400000|2020-10-26 17:30:00|623.3|622.7|622.1|621.5|623.3|622.7|621.7|621.1|341
1603733700000|2020-10-26 17:35:00|622.2|621.6|622.8|622.2|622.8|622.2|621.8|621.2|166
1603734000000|2020-10-26 17:40:00|622.6|622|622.6|622|622.8|622.2|622.1|621.5|205
1603734300000|2020-10-26 17:45:00|622.5|621.9|623|622.4|623.1|622.5|622.5|621.9|285
1603734600000|2020-10-26 17:50:00|623.1|622.5|623.8|623.2|623.8|623.2|622.8|622.2|429
1603734900000|2020-10-26 17:55:00|623.7|623.1|623.2|622.6|623.8|623.2|622.8|622.2|356
1603735200000|2020-10-26 18:00:00|623.1|622.5|622.4|621.8|623.2|622.6|622.4|621.8|239
1603735500000|2020-10-26 18:05:00|622.5|621.9|622.4|621.8|623.1|622.5|622.3|621.7|317
1603735800000|2020-10-26 18:10:00|622.6|622|619.9|619.3|622.7|622.1|619.9|619.3|1944
1603736100000|2020-10-26 18:15:00|619.8|619.2|620|619.4|620.2|619.5|619.5|618.9|792
1603756800000|2020-10-27 00:00:00|619.1|618.5|619.4|618.8|619.6|619|617.7|617.1|509
1603757100000|2020-10-27 00:05:00|619.3|618.7|620.7|620.1|620.8|620.2|619.2|618.6|97
1603757400000|2020-10-27 00:10:00|620.6|620|621|620.4|621.2|620.6|620.4|619.8|98
1603757700000|2020-10-27 00:15:00|621.1|620.5|621.1|620.5|621.2|620.6|620.6|620|61
1603758000000|2020-10-27 00:20:00|621.2|620.6|621.6|621|622|621.4|621.1|620.5|75
1603758300000|2020-10-27 00:25:00|621.4|620.8|622|621.4|622|621.4|621.4|620.8|70
1603758600000|2020-10-27 00:30:00|621.9|621.3|621.9|621.3|621.9|621.3|621.5|620.9|60
1603758900000|2020-10-27 00:35:00|621.7|621.1|621.4|620.8|621.7|621.1|621.4|620.8|29
1603759200000|2020-10-27 00:40:00|621.5|620.9|620.7|620.1|621.6|621|620.5|619.9|93
1603759500000|2020-10-27 00:45:00|620.8|620.2|621.1|620.5|621.2|620.6|620.8|620.2|20
1603759800000|2020-10-27 00:50:00|621.2|620.6|621.6|621|621.9|621.3|621.2|620.6|20
1603760100000|2020-10-27 00:55:00|621.7|621.1|621.4|620.8|621.7|621.1|621.4|620.8|27
1603760400000|2020-10-27 01:00:00|621.2|620.6|620.8|620.2|622|621.4|620.8|620.2|159
1603760700000|2020-10-27 01:05:00|620.9|620.3|621.1|620.5|621.1|620.5|620.7|620.1|11
1603761000000|2020-10-27 01:10:00|621.2|620.6|621.5|620.9|621.5|620.9|621.2|620.6|4
1603761300000|2020-10-27 01:15:00|621.4|620.8|621.2|620.6|621.5|620.9|621.2|620.6|28
1603761600000|2020-10-27 01:20:00|621.1|620.5|620.7|620.1|621.1|620.5|620.5|619.9|55
1603761900000|2020-10-27 01:25:00|620.8|620.2|620.9|620.3|620.9|620.3|620.7|620.1|9
1603762200000|2020-10-27 01:30:00|621|620.4|620.4|619.8|621|620.4|620.4|619.8|31
1603762500000|2020-10-27 01:35:00|620.2|619.6|620.6|620|620.6|620|620.2|619.6|36
1603762800000|2020-10-27 01:40:00|620.7|620.1|620.9|620.3|620.9|620.3|620.6|620|24
1603763100000|2020-10-27 01:45:00|621|620.4|621.3|620.7|621.3|620.7|621|620.4|40
1603763400000|2020-10-27 01:50:00|621.2|620.6|621.1|620.5|621.3|620.7|621.1|620.5|4
1603763700000|2020-10-27 01:55:00|621.2|620.6|621.4|620.8|621.4|620.8|620.9|620.3|29
1603764000000|2020-10-27 02:00:00|621.3|620.7|621.6|621|621.6|621|621.3|620.7|28
1603764300000|2020-10-27 02:05:00|621.7|621.1|622.1|621.5|622.2|621.6|621.7|621.1|63
1603764600000|2020-10-27 02:10:00|622.2|621.6|622.1|621.5|622.2|621.6|622|621.4|29
1603764900000|2020-10-27 02:15:00|622.2|621.6|621.9|621.3|622.3|621.7|621.8|621.2|31
1603765200000|2020-10-27 02:20:00|622|621.4|621.9|621.3|622.1|621.5|621.9|621.3|17
1603765500000|2020-10-27 02:25:00|622|621.4|622.1|621.5|622.1|621.5|622|621.4|9
1603765800000|2020-10-27 02:30:00|622.3|621.7|622.2|621.6|622.4|621.8|622.1|621.5|30
1603766100000|2020-10-27 02:35:00|622.3|621.7|622.7|622.1|623|622.4|622.2|621.6|56
1603766400000|2020-10-27 02:40:00|622.9|622.3|622.5|621.9|622.9|622.3|622.5|621.9|33
1603766700000|2020-10-27 02:45:00|622.6|622|622.5|621.9|622.6|622|622.5|621.9|18
1603767000000|2020-10-27 02:50:00|622.4|621.8|622.2|621.6|622.5|621.9|622.2|621.6|21
1603767300000|2020-10-27 02:55:00|622.1|621.5|622.3|621.7|622.3|621.7|622|621.4|39
1603767600000|2020-10-27 03:00:00|622.2|621.6|622.2|621.6|622.2|621.6|622.2|621.6|16
1603767900000|2020-10-27 03:05:00|622.1|621.5|621.8|621.2|622.2|621.6|621.7|621.1|31
1603768200000|2020-10-27 03:10:00|621.9|621.3|622.2|621.6|622.5|621.9|621.9|621.3|22
1603768500000|2020-10-27 03:15:00|622.3|621.7|622.5|621.9|622.5|621.9|622.3|621.7|11
1603768800000|2020-10-27 03:20:00|622.3|621.7|620.1|619.5|622.3|621.7|619.8|619.2|270
1603769100000|2020-10-27 03:25:00|620.3|619.7|618.3|617.7|620.3|619.7|618.3|617.7|431
1603769400000|2020-10-27 03:30:00|618.5|617.9|619.5|618.9|619.5|618.9|618.5|617.9|59
1603769700000|2020-10-27 03:35:00|619.6|619|619.7|619.1|620.3|619.7|619.5|618.9|38
1603770000000|2020-10-27 03:40:00|619.8|619.2|619.8|619.2|620.1|619.5|619.6|619|50
1603770300000|2020-10-27 03:45:00|619.9|619.3|620.1|619.5|620.1|619.5|619.9|619.3|15
1603770600000|2020-10-27 03:50:00|620|619.4|620|619.4|620.2|619.6|620|619.4|16
1603770900000|2020-10-27 03:55:00|619.8|619.2|620.1|619.5|620.1|619.5|619.8|619.2|25
1603771200000|2020-10-27 04:00:00|620|619.4|620.5|619.9|620.5|619.9|620|619.4|17
1603771500000|2020-10-27 04:05:00|620.6|620|620.3|619.7|620.6|620|620.3|619.7|20
1603771800000|2020-10-27 04:10:00|620.4|619.8|620.7|620.1|620.8|620.2|620.3|619.7|14
1603772100000|2020-10-27 04:15:00|620.8|620.2|621|620.4|621|620.4|620.7|620.1|15
1603772400000|2020-10-27 04:20:00|620.8|620.2|620.8|620.2|621|620.4|620.8|620.2|23
1603772700000|2020-10-27 04:25:00|620.7|620.1|621.7|621.1|622|621.4|620.7|620.1|73
1603773000000|2020-10-27 04:30:00|621.8|621.2|622|621.4|622|621.4|621.5|620.9|42
1603773300000|2020-10-27 04:35:00|621.9|621.3|621.7|621.1|622|621.4|621.7|621.1|42
1603773600000|2020-10-27 04:40:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|4
1603773900000|2020-10-27 04:45:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|1
1603774200000|2020-10-27 04:50:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|10
1603774500000|2020-10-27 04:55:00|||||||||1
1603774800000|2020-10-27 05:00:00|622|621.4|622|621.4|622|621.4|622|621.4|27
1603775100000|2020-10-27 05:05:00|622.2|621.6|622|621.4|622.2|621.6|622|621.4|61
1603775400000|2020-10-27 05:10:00|622.1|621.5|622|621.4|622.1|621.5|622|621.4|4
1603775700000|2020-10-27 05:15:00|621.3|620.7|621.3|620.7|621.3|620.7|621|620.4|20
1603776000000|2020-10-27 05:20:00|621.2|620.6|621.3|620.7|621.3|620.7|621.1|620.5|4
1603776300000|2020-10-27 05:25:00|621.5|620.9|621.2|620.6|621.5|620.9|621|620.4|179
1603776600000|2020-10-27 05:30:00|621.1|620.5|621|620.4|621.1|620.5|621|620.4|28
1603776900000|2020-10-27 05:35:00|621.1|620.5|621.1|620.5|621.1|620.5|621|620.4|5
1603777200000|2020-10-27 05:40:00|621.2|620.6|620.3|619.7|621.2|620.6|620.3|619.7|52
1603777500000|2020-10-27 05:45:00|620.5|619.9|620.7|620.1|620.7|620.1|620.5|619.9|4
1603777800000|2020-10-27 05:50:00|620.8|620.2|621|620.4|621.1|620.5|620.7|620.1|16
1603778100000|2020-10-27 05:55:00|620.8|620.2|621.6|621|621.6|621|620.8|620.2|17
1603778400000|2020-10-27 06:00:00|621.5|620.9|622|621.4|622|621.4|621.5|620.9|15
1603778700000|2020-10-27 06:05:00|622.1|621.5|622|621.4|622.1|621.5|622|621.4|5
1603779000000|2020-10-27 06:10:00|621.9|621.3|622|621.4|622|621.4|621.9|621.3|13
1603779300000|2020-10-27 06:15:00|621.8|621.2|622.3|621.7|622.3|621.7|621.8|621.2|29
1603779600000|2020-10-27 06:20:00|622.5|621.9|622.5|621.9|622.6|622|622.3|621.7|65
1603779900000|2020-10-27 06:25:00|622.6|622|622.2|621.6|622.7|622.1|622.2|621.6|51
1603780200000|2020-10-27 06:30:00|622.3|621.7|622.1|621.5|622.3|621.7|622.1|621.5|22
1603780500000|2020-10-27 06:35:00|622|621.4|621.5|620.9|622|621.4|621.5|620.9|42
1603780800000|2020-10-27 06:40:00|621.7|621.1|621.8|621.2|621.8|621.2|621.5|620.9|67
1603781100000|2020-10-27 06:45:00|621.7|621.1|621.7|621.1|621.7|621.1|621.3|620.7|24
1603781400000|2020-10-27 06:50:00|621.6|621|621.8|621.2|621.8|621.2|621.5|620.9|92
1603781700000|2020-10-27 06:55:00|622|621.4|621.9|621.3|622.2|621.6|621.7|621.1|65
1603782000000|2020-10-27 07:00:00|621.8|621.2|621.9|621.3|622|621.4|621.8|621.2|8
1603782300000|2020-10-27 07:05:00|622|621.4|621.5|620.9|622|621.4|621.4|620.8|19
1603782600000|2020-10-27 07:10:00|621.4|620.8|621.5|620.9|621.5|620.9|621.4|620.8|60
1603782900000|2020-10-27 07:15:00|621.4|620.8|621|620.4|622.1|621.5|621|620.4|83
1603783200000|2020-10-27 07:20:00|621.1|620.5|621.7|621.1|621.7|621.1|621|620.4|58
1603783500000|2020-10-27 07:25:00|621.8|621.2|622|621.4|622.2|621.6|621.7|621.1|24
1603783800000|2020-10-27 07:30:00|621.9|621.3|622.1|621.5|622.6|622|621.9|621.3|49
1603784100000|2020-10-27 07:35:00|622.2|621.6|622.8|622.2|623|622.4|622.2|621.6|82
1603784400000|2020-10-27 07:40:00|622.7|622.1|623.1|622.5|623.2|622.6|622.7|622.1|42
1603784700000|2020-10-27 07:45:00|623.2|622.6|622.9|622.3|624.1|623.5|622.9|622.3|288
1603785000000|2020-10-27 07:50:00|623|622.4|624.1|623.5|624.2|623.6|623|622.4|34
1603785300000|2020-10-27 07:55:00|624.3|623.7|624.3|623.7|624.3|623.7|623.6|623|260
1603785600000|2020-10-27 08:00:00|624.2|623.6|623.8|623.2|624.5|623.9|623.6|623|98
1603785900000|2020-10-27 08:05:00|623.7|623.1|624.3|623.7|624.3|623.7|623.7|623.1|36
1603786200000|2020-10-27 08:10:00|624.2|623.6|622.6|622|624.2|623.6|622.4|621.8|103
1603786500000|2020-10-27 08:15:00|622.7|622.1|623.4|622.8|623.4|622.8|622.7|622.1|36
1603786800000|2020-10-27 08:20:00|623.3|622.7|623.2|622.6|623.3|622.7|622.6|622|46
1603787100000|2020-10-27 08:25:00|623.3|622.7|624.2|623.6|624.5|623.9|623.3|622.7|101
1603787400000|2020-10-27 08:30:00|624.3|623.7|625.2|624.6|625.2|624.6|624.3|623.7|170
1603787700000|2020-10-27 08:35:00|625.1|624.5|624.9|624.3|625.1|624.5|624.9|624.3|17
1603788000000|2020-10-27 08:40:00|625.1|624.5|624.9|624.3|625.1|624.5|624.6|624|45
1603788300000|2020-10-27 08:45:00|625.1|624.5|624.1|623.5|625.1|624.5|624.1|623.5|61
1603788600000|2020-10-27 08:50:00|624.2|623.6|624.7|624.1|624.8|624.2|624.1|623.5|38
1603788900000|2020-10-27 08:55:00|624.8|624.2|624.9|624.3|625.1|624.5|624.8|624.2|38
1603789200000|2020-10-27 09:00:00|624.6|624|624.6|624|624.7|624.1|624.4|623.8|30
1603789500000|2020-10-27 09:05:00|624.8|624.2|624.4|623.8|624.8|624.2|624.1|623.5|44
1603789800000|2020-10-27 09:10:00|624.3|623.7|624.6|624|624.6|624|624.1|623.5|17
1603790100000|2020-10-27 09:15:00|624.4|623.8|624.4|623.8|624.6|624|624.1|623.5|23
1603790400000|2020-10-27 09:20:00|624.3|623.7|624.5|623.9|624.5|623.9|624.3|623.7|13
1603790700000|2020-10-27 09:25:00|624.6|624|624.6|624|624.8|624.2|624.6|624|29
1603791000000|2020-10-27 09:30:00|624.5|623.9|624.5|623.9|624.5|623.9|624.1|623.5|31
1603791300000|2020-10-27 09:35:00|624.6|624|624.8|624.2|624.8|624.2|624.3|623.7|24
1603791600000|2020-10-27 09:40:00|625|624.4|624.5|623.9|625.1|624.5|624.1|623.5|85
1603791900000|2020-10-27 09:45:00|624.8|624.2|625.3|624.7|625.3|624.7|624.7|624.1|164
1603792200000|2020-10-27 09:50:00|625.8|625.2|625.8|625.2|626.5|625.9|625.7|625.1|163
1603792500000|2020-10-27 09:55:00|625.7|625.1|626|625.4|626.1|625.5|625.3|624.7|70
1603792800000|2020-10-27 10:00:00|625.9|625.3|626|625.4|626.3|625.7|625.9|625.3|72
1603793100000|2020-10-27 10:05:00|625.8|625.2|625.8|625.2|626.3|625.7|625.8|625.2|31
1603793400000|2020-10-27 10:10:00|625.9|625.3|625.9|625.3|626.3|625.7|625.8|625.2|59
1603793700000|2020-10-27 10:15:00|626|625.4|626.1|625.5|626.1|625.5|625.6|625|83
1603794000000|2020-10-27 10:20:00|626.2|625.6|625.8|625.2|626.4|625.8|625.8|625.2|97
1603794300000|2020-10-27 10:25:00|625.9|625.3|625.6|625|626.1|625.5|625.3|624.7|87
1603794600000|2020-10-27 10:30:00|625.4|624.8|624.3|623.7|625.6|625|624.2|623.6|113
1603794900000|2020-10-27 10:35:00|624.4|623.8|624.9|624.3|625|624.4|624.4|623.8|35
1603795200000|2020-10-27 10:40:00|624.8|624.2|623.6|623|624.9|624.3|623.2|622.6|195
1603795500000|2020-10-27 10:45:00|623.5|622.9|623.7|623.1|624.1|623.5|623.4|622.8|44
1603795800000|2020-10-27 10:50:00|623.6|623|624|623.4|624.1|623.5|623.5|622.9|43
1603796100000|2020-10-27 10:55:00|624.1|623.5|623.6|623|624.3|623.7|623.6|623|51
1603796400000|2020-10-27 11:00:00|623.7|623.1|624.1|623.5|624.1|623.5|623.7|623.1|33
1603796700000|2020-10-27 11:05:00|624.2|623.6|623.8|623.2|624.6|624|623.8|623.2|97
1603797000000|2020-10-27 11:10:00|623.7|623.1|624.2|623.6|624.4|623.8|623.7|623.1|31
1603797300000|2020-10-27 11:15:00|624.3|623.7|625.2|624.6|625.2|624.6|624.1|623.5|81
1603797600000|2020-10-27 11:20:00|625.1|624.5|624.9|624.3|625.2|624.6|624.9|624.3|24
1603797900000|2020-10-27 11:25:00|625|624.4|624.6|624|625.1|624.5|624.6|624|82
1603798200000|2020-10-27 11:30:00|624.5|623.9|624|623.4|624.5|623.9|623.7|623.1|127
1603798500000|2020-10-27 11:35:00|624.1|623.5|623.9|623.3|624.5|623.9|623.9|623.3|32
1603798800000|2020-10-27 11:40:00|623.8|623.2|624.3|623.7|624.3|623.7|623.8|623.2|26
1603799100000|2020-10-27 11:45:00|624.4|623.8|624.4|623.8|624.5|623.9|624.3|623.7|14
1603799400000|2020-10-27 11:50:00|624.5|623.9|624.3|623.7|624.6|624|624|623.4|115
1603799700000|2020-10-27 11:55:00|624.5|623.9|624|623.4|624.5|623.9|624|623.4|20
1603800000000|2020-10-27 12:00:00|624.2|623.6|623.5|622.9|624.3|623.7|623.5|622.9|36
1603800300000|2020-10-27 12:05:00|623.6|623|623.5|622.9|624.2|623.6|623.5|622.9|71
1603800600000|2020-10-27 12:10:00|623.7|623.1|623.2|622.6|623.7|623.1|623.2|622.6|118
1603800900000|2020-10-27 12:15:00|623.3|622.7|622.8|622.2|623.3|622.7|622.3|621.7|91
1603801200000|2020-10-27 12:20:00|622.9|622.3|622.7|622.1|623.1|622.5|622.4|621.8|98
1603801500000|2020-10-27 12:25:00|622.5|621.9|623|622.4|623|622.4|622.3|621.7|69
1603801800000|2020-10-27 12:30:00|622.8|622.2|622.3|621.7|623|622.4|622|621.4|145
1603802100000|2020-10-27 12:35:00|622.5|621.9|623|622.4|623|622.4|622.5|621.9|90
1603802400000|2020-10-27 12:40:00|622.8|622.2|622.8|622.2|623|622.4|622.5|621.9|120
1603805400000|2020-10-27 13:30:00|621.3|620.7|623|622.4|623.5|622.9|620.8|620.2|2091
1603805700000|2020-10-27 13:35:00|622.8|622.2|624.5|623.9|624.7|624.1|622.6|622|1044
1603806000000|2020-10-27 13:40:00|624.3|623.7|626|625.4|626.5|625.9|624.3|623.7|1143
1603806300000|2020-10-27 13:45:00|626.1|625.5|622.2|621.6|626.5|625.9|622.1|621.5|947
1603806600000|2020-10-27 13:50:00|622.1|621.5|622.2|621.6|623.4|622.8|621.4|620.8|747
1603806900000|2020-10-27 13:55:00|622.4|621.8|623.5|622.9|623.7|623.1|622.4|621.8|392
1603807200000|2020-10-27 14:00:00|623.6|623|622.2|621.6|624.4|623.8|622.1|621.5|739
1603807500000|2020-10-27 14:05:00|622.3|621.7|623|622.4|624|623.4|622.2|621.6|337
1603807800000|2020-10-27 14:10:00|623.1|622.5|622.1|621.5|623.7|623.1|621.3|620.7|773
1603808100000|2020-10-27 14:15:00|622.2|621.6|623.6|623|624|623.4|621.5|620.9|321
1603808400000|2020-10-27 14:20:00|623.4|622.8|621.6|621|623.4|622.8|621.4|620.8|419
1603808700000|2020-10-27 14:25:00|621.8|621.2|619.2|618.6|621.8|621.2|619.1|618.5|1376
1603809000000|2020-10-27 14:30:00|619.1|618.5|620.5|619.9|620.7|620.1|619|618.4|540
1603809300000|2020-10-27 14:35:00|620.3|619.7|621.2|620.6|621.7|621.1|619.7|619.1|607
1603809600000|2020-10-27 14:40:00|621.3|620.7|621.6|621|622.1|621.5|621.1|620.5|426
1603809900000|2020-10-27 14:45:00|621.5|620.9|622.1|621.5|622.8|622.2|621.3|620.7|425
1603810200000|2020-10-27 14:50:00|622|621.4|621.1|620.5|622|621.4|620.3|619.7|312
1603810500000|2020-10-27 14:55:00|620.9|620.3|621.8|621.2|622|621.4|620.3|619.7|369
1603810800000|2020-10-27 15:00:00|622|621.4|622.4|621.8|622.8|622.2|621.6|621|313
1603811100000|2020-10-27 15:05:00|622.3|621.7|621.6|621|622.6|622|621.5|620.9|237
1603811400000|2020-10-27 15:10:00|621.5|620.9|619.8|619.2|621.6|621|619.3|618.7|543
1603811700000|2020-10-27 15:15:00|619.9|619.3|621.1|620.5|621.5|620.9|619.9|619.3|312
1603812000000|2020-10-27 15:20:00|621|620.4|621.8|621.2|621.9|621.3|620.6|620|256
1603812300000|2020-10-27 15:25:00|621.7|621.1|621.2|620.6|622.1|621.5|621.2|620.6|427
1603812600000|2020-10-27 15:30:00|621.3|620.7|620.8|620.2|621.7|621.1|620.7|620.1|204
1603812900000|2020-10-27 15:35:00|620.7|620.1|622.6|622|622.9|622.3|620.7|620.1|326
1603813200000|2020-10-27 15:40:00|622.7|622.1|622.8|622.2|623|622.4|622.2|621.6|263
1603813500000|2020-10-27 15:45:00|622.9|622.3|623.1|622.5|623.5|622.9|622.9|622.3|272
1603813800000|2020-10-27 15:50:00|623.3|622.7|622.5|621.9|624.2|623.6|622|621.4|483
1603814100000|2020-10-27 15:55:00|622.4|621.8|621.8|621.2|622.9|622.3|621.7|621.1|293
1603814400000|2020-10-27 16:00:00|621.7|621.1|621.9|621.3|622.2|621.6|621.4|620.8|292
1603814700000|2020-10-27 16:05:00|621.8|621.2|620|619.4|621.8|621.2|620|619.4|359
1603815000000|2020-10-27 16:10:00|619.9|619.3|619.6|619|620.3|619.7|619.6|619|552
1603815300000|2020-10-27 16:15:00|619.7|619.1|619.3|618.7|620.3|619.7|619.3|618.7|348
1603815600000|2020-10-27 16:20:00|619.5|618.9|619.1|618.5|619.5|618.9|618.6|618|387
1603815900000|2020-10-27 16:25:00|618.9|618.3|618.1|617.5|618.9|618.3|618.1|617.5|701
1603816200000|2020-10-27 16:30:00|618.2|617.6|619|618.4|619.1|618.5|618.1|617.5|505
1603816500000|2020-10-27 16:35:00|619.1|618.5|619.1|618.5|619.3|618.7|618.5|617.9|470
1603816800000|2020-10-27 16:40:00|619|618.4|618.7|618.1|619.1|618.5|618.4|617.8|289
1603817100000|2020-10-27 16:45:00|618.8|618.2|618.8|618.2|619.1|618.5|618.7|618.1|442
1603817400000|2020-10-27 16:50:00|618.6|618|617.4|616.8|619.1|618.5|616.9|616.3|897
1603817700000|2020-10-27 16:55:00|617.3|616.7|618.1|617.5|618.1|617.5|617.3|616.7|356
1603818000000|2020-10-27 17:00:00|618.2|617.6|619.4|618.8|619.7|619.1|618.1|617.5|466
1603818300000|2020-10-27 17:05:00|619.6|619|619.1|618.5|619.6|619|618.8|618.2|296
1603818600000|2020-10-27 17:10:00|618.9|618.3|618.8|618.2|619.3|618.7|618.8|618.2|209
1603818900000|2020-10-27 17:15:00|618.7|618.1|618.4|617.8|618.7|618.1|618.1|617.5|250
1603819200000|2020-10-27 17:20:00|618.6|618|618.6|618|619.2|618.6|618.3|617.7|481
1603819500000|2020-10-27 17:25:00|618.5|617.9|618.5|617.9|618.8|618.2|618.3|617.7|137
1603819800000|2020-10-27 17:30:00|618.6|618|619.3|618.7|619.3|618.7|618.6|618|182
1603820100000|2020-10-27 17:35:00|619.2|618.6|619|618.4|619.2|618.6|618.6|618|356
1603820400000|2020-10-27 17:40:00|618.9|618.3|619.1|618.5|619.3|618.7|618.6|618|137
1603820700000|2020-10-27 17:45:00|619|618.4|619|618.4|619.3|618.7|618.8|618.2|158
1603821000000|2020-10-27 17:50:00|619.1|618.5|619.2|618.6|619.3|618.7|618.7|618.1|266
1603821300000|2020-10-27 17:55:00|619.3|618.7|619.8|619.2|619.8|619.2|619.2|618.6|224
1603821600000|2020-10-27 18:00:00|619.7|619.1|618|617.4|619.8|619.2|617.8|617.2|598
1603821900000|2020-10-27 18:05:00|618.1|617.5|617|616.4|618.1|617.5|616.7|616.1|1642
1603822200000|2020-10-27 18:10:00|617.1|616.5|615.2|614.6|617.4|616.8|615.1|614.5|2935
1603822500000|2020-10-27 18:15:00|615.1|614.5|615.5|614.9|615.7|615.1|614.8|614.2|1232
1603843200000|2020-10-28 00:00:00|613.3|612.7|611.2|610.6|613.8|613.2|610.5|609.9|1117
1603843500000|2020-10-28 00:05:00|611.1|610.5|611.4|610.8|612.2|611.6|610.7|610.1|240
1603843800000|2020-10-28 00:10:00|611.3|610.7|611.7|611.1|611.9|611.3|611|610.4|152
1603844100000|2020-10-28 00:15:00|611.6|611|612|611.4|612.5|611.9|611.5|610.9|136
1603844400000|2020-10-28 00:20:00|611.9|611.3|612.5|611.9|612.6|612|611.8|611.2|106
1603844700000|2020-10-28 00:25:00|612.4|611.8|612.1|611.5|612.4|611.8|611.8|611.2|63
1603845000000|2020-10-28 00:30:00|611.8|611.2|611.9|611.3|612.1|611.5|611.7|611.1|213
1603845300000|2020-10-28 00:35:00|612|611.4|611.5|610.9|612|611.4|611.5|610.9|96
1603845600000|2020-10-28 00:40:00|611.6|611|611.7|611.1|611.7|611.1|611.5|610.9|27
1603845900000|2020-10-28 00:45:00|611.6|611|611.2|610.6|611.7|611.1|611.2|610.6|34
1603846200000|2020-10-28 00:50:00|611.3|610.7|611.6|611|611.7|611.1|611.3|610.7|110
1603846500000|2020-10-28 00:55:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|26
1603846800000|2020-10-28 01:00:00|611.8|611.2|611.2|610.6|611.8|611.2|611.2|610.6|40
1603847100000|2020-10-28 01:05:00|611.3|610.7|611.4|610.8|611.7|611.1|611.2|610.6|27
1603847400000|2020-10-28 01:10:00|611.2|610.6|611.4|610.8|611.4|610.8|611.2|610.6|61
1603847700000|2020-10-28 01:15:00|611.3|610.7|611.7|611.1|611.7|611.1|611.3|610.7|26
1603848000000|2020-10-28 01:20:00|611.6|611|611.4|610.8|611.7|611.1|611.4|610.8|22
1603848300000|2020-10-28 01:25:00|||||||||5
1603848600000|2020-10-28 01:30:00|611.6|611|611.7|611.1|611.8|611.2|611.5|610.9|27
1603848900000|2020-10-28 01:35:00|611.8|611.2|611.9|611.3|612.1|611.5|611.8|611.2|15
1603849200000|2020-10-28 01:40:00|612.1|611.5|611.6|611|612.1|611.5|611.4|610.8|49
1603849500000|2020-10-28 01:45:00|611.7|611.1|611.6|611|611.8|611.2|611.6|611|21
1603849800000|2020-10-28 01:50:00|611.5|610.9|611.7|611.1|611.7|611.1|611.4|610.8|19
1603850100000|2020-10-28 01:55:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|28
1603850400000|2020-10-28 02:00:00|611.8|611.2|611.7|611.1|611.8|611.2|611.6|611|9
1603850700000|2020-10-28 02:05:00|611.6|611|611.2|610.6|611.6|611|611.2|610.6|58
1603851000000|2020-10-28 02:10:00|611.1|610.5|610.9|610.3|611.1|610.5|610.9|610.3|25
1603851300000|2020-10-28 02:15:00|611|610.4|610.9|610.3|611|610.4|610.9|610.3|15
1603851600000|2020-10-28 02:20:00|610.8|610.2|611|610.4|611.1|610.5|610.8|610.2|23
1603851900000|2020-10-28 02:25:00|611.1|610.5|610.9|610.3|611.1|610.5|610.8|610.2|20
1603852200000|2020-10-28 02:30:00|610.8|610.2|610.8|610.2|610.8|610.2|610.6|610|37
1603852500000|2020-10-28 02:35:00|610.7|610.1|611|610.4|611.1|610.5|610.7|610.1|9
1603852800000|2020-10-28 02:40:00|611.1|610.5|611.2|610.6|611.2|610.6|611.1|610.5|39
1603853100000|2020-10-28 02:45:00|611.1|610.5|611.4|610.8|611.4|610.8|611.1|610.5|30
1603853400000|2020-10-28 02:50:00|611.3|610.7|611.2|610.6|611.3|610.7|611.1|610.5|26
1603853700000|2020-10-28 02:55:00|611.1|610.5|611.1|610.5|611.4|610.8|611|610.4|21
1603854000000|2020-10-28 03:00:00|611.2|610.6|611.2|610.6|611.2|610.6|611|610.4|30
1603854300000|2020-10-28 03:05:00|611.1|610.5|611.2|610.6|611.2|610.6|610.9|610.3|89
1603854600000|2020-10-28 03:10:00|611.3|610.7|611.7|611.1|611.7|611.1|611.3|610.7|38
1603854900000|2020-10-28 03:15:00|611.4|610.8|611.7|611.1|611.7|611.1|611.4|610.8|24
1603855200000|2020-10-28 03:20:00|611.6|611|611.2|610.6|611.6|611|611.2|610.6|24
1603855500000|2020-10-28 03:25:00|611.3|610.7|611.2|610.6|611.3|610.7|611.2|610.6|9
1603855800000|2020-10-28 03:30:00|||||||||13
1603856100000|2020-10-28 03:35:00|611.3|610.7|611.3|610.7|611.3|610.7|611.1|610.5|13
1603856400000|2020-10-28 03:40:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|18
1603856700000|2020-10-28 03:45:00|611.3|610.7|611.3|610.7|611.3|610.7|611.3|610.7|7
1603857000000|2020-10-28 03:50:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|22
1603857300000|2020-10-28 03:55:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|26
1603857600000|2020-10-28 04:00:00|||||||||6
1603857900000|2020-10-28 04:05:00|610.9|610.3|611|610.4|611|610.4|610.9|610.3|7
1603858200000|2020-10-28 04:10:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|39
1603858500000|2020-10-28 04:15:00|611.3|610.7|611.6|611|611.9|611.3|611.3|610.7|62
1603858800000|2020-10-28 04:20:00|||||||||2
1603859100000|2020-10-28 04:25:00|611.5|610.9|611.5|610.9|611.6|611|611.5|610.9|9
1603859400000|2020-10-28 04:30:00|611.4|610.8|611.4|610.8|611.6|611|611.3|610.7|18
1603859700000|2020-10-28 04:35:00|611.5|610.9|611.5|610.9|611.6|611|611.3|610.7|9
1603860000000|2020-10-28 04:40:00|611.6|611|611.3|610.7|611.6|611|611.3|610.7|8
1603860300000|2020-10-28 04:45:00|||||||||5
1603860600000|2020-10-28 04:50:00|||||||||2
1603860900000|2020-10-28 04:55:00|611.1|610.5|610.9|610.3|611.1|610.5|610.8|610.2|34
1603861200000|2020-10-28 05:00:00|611|610.4|611|610.4|611.1|610.5|610.9|610.3|16
1603861500000|2020-10-28 05:05:00|610.9|610.3|610.6|610|610.9|610.3|610.6|610|29
1603861800000|2020-10-28 05:10:00|610.5|609.9|609.5|608.9|610.5|609.9|608.9|608.3|172
1603862100000|2020-10-28 05:15:00|609.6|609|609.5|608.9|609.7|609.1|609.4|608.8|74
1603862400000|2020-10-28 05:20:00|609.6|609|610|609.4|610|609.4|609.5|608.9|20
1603862700000|2020-10-28 05:25:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|25
1603863000000|2020-10-28 05:30:00|610.2|609.6|610.1|609.5|610.2|609.6|609.9|609.3|25
1603863300000|2020-10-28 05:35:00|610.2|609.6|610.5|609.9|610.9|610.3|610|609.4|52
1603863600000|2020-10-28 05:40:00|610.6|610|610.4|609.8|610.6|610|610.2|609.6|30
1603863900000|2020-10-28 05:45:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|24
1603864200000|2020-10-28 05:50:00|610.3|609.7|610.2|609.6|610.3|609.7|610.2|609.6|14
1603864500000|2020-10-28 05:55:00|610.4|609.8|610.1|609.5|610.4|609.8|610|609.4|45
1603864800000|2020-10-28 06:00:00|610|609.4|610|609.4|610.1|609.5|609.8|609.2|68
1603865100000|2020-10-28 06:05:00|609.9|609.3|610.2|609.6|610.2|609.6|609.9|609.3|56
1603865400000|2020-10-28 06:10:00|610.1|609.5|610.2|609.6|610.2|609.6|610|609.4|14
1603865700000|2020-10-28 06:15:00|610.1|609.5|610.2|609.6|610.2|609.6|609.9|609.3|31
1603866000000|2020-10-28 06:20:00|609.9|609.3|610.2|609.6|610.2|609.6|609.9|609.3|33
1603866300000|2020-10-28 06:25:00|610.1|609.5|610.7|610.1|610.7|610.1|610.1|609.5|48
1603866600000|2020-10-28 06:30:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|26
1603866900000|2020-10-28 06:35:00|||||||||12
1603867200000|2020-10-28 06:40:00|610.5|609.9|610.4|609.8|610.5|609.9|610.4|609.8|8
1603867500000|2020-10-28 06:45:00|610.5|609.9|610.7|610.1|610.7|610.1|610.5|609.9|14
1603867800000|2020-10-28 06:50:00|610.8|610.2|610.7|610.1|610.8|610.2|610.4|609.8|53
1603868100000|2020-10-28 06:55:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|19
1603868400000|2020-10-28 07:00:00|610.6|610|610.2|609.6|610.6|610|610.2|609.6|19
1603868700000|2020-10-28 07:05:00|610.1|609.5|609.3|608.7|610.1|609.5|609.3|608.7|132
1603869000000|2020-10-28 07:10:00|609.2|608.6|609|608.4|609.2|608.6|608.6|608|134
1603869300000|2020-10-28 07:15:00|608.9|608.3|608.7|608.1|609|608.4|608.5|607.9|87
1603869600000|2020-10-28 07:20:00|608.4|607.8|608.2|607.6|608.7|608.1|607.9|607.3|91
1603869900000|2020-10-28 07:25:00|608.1|607.5|608.2|607.6|608.7|608.1|607.9|607.3|90
1603870200000|2020-10-28 07:30:00|608.1|607.5|608.4|607.8|608.4|607.8|607.9|607.3|66
1603870500000|2020-10-28 07:35:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|55
1603870800000|2020-10-28 07:40:00|608.3|607.7|608.1|607.5|608.6|608|607.9|607.3|74
1603871100000|2020-10-28 07:45:00|607.9|607.3|608.1|607.5|608.4|607.8|607.9|607.3|99
1603871400000|2020-10-28 07:50:00|608.2|607.6|608.3|607.7|608.6|608|608.1|607.5|115
1603871700000|2020-10-28 07:55:00|608.2|607.6|608.8|608.2|608.9|608.3|608.1|607.5|155
1603872000000|2020-10-28 08:00:00|608.6|608|608.3|607.7|608.6|608|608.3|607.7|53
1603872300000|2020-10-28 08:05:00|608.4|607.8|608.4|607.8|608.4|607.8|608.1|607.5|87
1603872600000|2020-10-28 08:10:00|608.3|607.7|607.9|607.3|608.3|607.7|607.8|607.2|170
1603872900000|2020-10-28 08:15:00|608.1|607.5|608.3|607.7|608.6|608|607.9|607.3|105
1603873200000|2020-10-28 08:20:00|608.2|607.6|607.8|607.2|608.4|607.8|607.8|607.2|57
1603873500000|2020-10-28 08:25:00|607.7|607.1|607.1|606.5|607.8|607.2|607.1|606.5|461
1603873800000|2020-10-28 08:30:00|607.2|606.6|607.1|606.5|607.2|606.6|607.1|606.5|136
1603874100000|2020-10-28 08:35:00|607.2|606.6|606.9|606.3|607.2|606.6|606.9|606.3|124
1603874400000|2020-10-28 08:40:00|607.1|606.5|607.6|607|607.8|607.2|607.1|606.5|120
1603874700000|2020-10-28 08:45:00|607.4|606.8|607.4|606.8|607.6|607|607.4|606.8|43
1603875000000|2020-10-28 08:50:00|607.5|606.9|608.3|607.7|608.6|608|607.5|606.9|120
1603875300000|2020-10-28 08:55:00|608.2|607.6|608.2|607.6|608.4|607.8|607.9|607.3|99
1603875600000|2020-10-28 09:00:00|608.1|607.5|607.4|606.8|608.1|607.5|607.3|606.7|79
1603875900000|2020-10-28 09:05:00|607.6|607|607.6|607|607.8|607.2|607.4|606.8|114
1603876200000|2020-10-28 09:10:00|607.4|606.8|607.4|606.8|607.6|607|607.4|606.8|33
1603876500000|2020-10-28 09:15:00|607.3|606.7|607.1|606.5|607.3|606.7|606.9|606.3|84
1603876800000|2020-10-28 09:20:00|607|606.4|606.6|606|607.1|606.5|606.1|605.5|422
1603877100000|2020-10-28 09:25:00|606.8|606.2|606.1|605.5|606.8|606.2|606|605.4|178
1603877400000|2020-10-28 09:30:00|606|605.4|606.1|605.5|606.4|605.8|605.9|605.3|196
1603877700000|2020-10-28 09:35:00|606.4|605.8|606.9|606.3|607.6|607|606.1|605.5|237
1603878000000|2020-10-28 09:40:00|606.8|606.2|606.9|606.3|606.9|606.3|606.6|606|152
1603878300000|2020-10-28 09:45:00|607.1|606.5|606.8|606.2|607.3|606.7|606.1|605.5|270
1603878600000|2020-10-28 09:50:00|606.9|606.3|606.1|605.5|606.9|606.3|606|605.4|111
1603878900000|2020-10-28 09:55:00|606.2|605.6|605.4|604.8|606.2|605.6|605.3|604.7|216
1603879200000|2020-10-28 10:00:00|605.6|605|605.7|605.1|605.7|605.1|605.3|604.7|88
1603879500000|2020-10-28 10:05:00|605.6|605|605.2|604.6|605.7|605.1|605.2|604.6|127
1603879800000|2020-10-28 10:10:00|605.3|604.7|605.8|605.2|605.8|605.2|605.3|604.7|118
1603880100000|2020-10-28 10:15:00|605.7|605.1|604.5|603.9|605.8|605.2|604.3|603.7|203
1603880400000|2020-10-28 10:20:00|604.4|603.8|603.4|602.8|604.5|603.9|603.3|602.7|197
1603880700000|2020-10-28 10:25:00|603.3|602.7|603.1|602.5|603.3|602.7|602.2|601.6|564
1603881000000|2020-10-28 10:30:00|603|602.4|604.3|603.7|604.4|603.8|603|602.4|166
1603881300000|2020-10-28 10:35:00|604.4|603.8|606.9|606.3|607.6|607|604.4|603.8|751
1603881600000|2020-10-28 10:40:00|606.8|606.2|606.4|605.8|606.8|606.2|605.8|605.2|135
1603881900000|2020-10-28 10:45:00|606.3|605.7|605.3|604.7|606.3|605.7|605.3|604.7|93
1603882200000|2020-10-28 10:50:00|605.4|604.8|605.1|604.5|605.4|604.8|604.8|604.2|84
1603882500000|2020-10-28 10:55:00|605|604.4|604.8|604.2|605.8|605.2|604.8|604.2|81
1603882800000|2020-10-28 11:00:00|604.9|604.3|605.3|604.7|605.4|604.8|604.8|604.2|124
1603883100000|2020-10-28 11:05:00|605.1|604.5|604.6|604|605.4|604.8|604.6|604|52
1603883400000|2020-10-28 11:10:00|604.8|604.2|605.6|605|605.6|605|604.3|603.7|85
1603883700000|2020-10-28 11:15:00|605.4|604.8|605.4|604.8|605.8|605.2|605.1|604.5|107
1603884000000|2020-10-28 11:20:00|605.6|605|605.6|605|605.8|605.2|605.3|604.7|32
1603884300000|2020-10-28 11:25:00|605.5|604.9|605.7|605.1|605.8|605.2|604.9|604.3|58
1603884600000|2020-10-28 11:30:00|605.6|605|606.9|606.3|606.9|606.3|605.6|605|373
1603884900000|2020-10-28 11:35:00|606.8|606.2|605.8|605.2|606.9|606.3|605.8|605.2|85
1603885200000|2020-10-28 11:40:00|605.9|605.3|605.5|604.9|605.9|605.3|605.1|604.5|71
1603885500000|2020-10-28 11:45:00|605.4|604.8|605.8|605.2|606.1|605.5|605.3|604.7|115
1603885800000|2020-10-28 11:50:00|605.6|605|606.1|605.5|606.1|605.5|605.6|605|28
1603886100000|2020-10-28 11:55:00|605.9|605.3|605.2|604.6|606.1|605.5|605.2|604.6|95
1603886400000|2020-10-28 12:00:00|605.3|604.7|605.4|604.8|605.6|605|605.1|604.5|93
1603886700000|2020-10-28 12:05:00|605.3|604.7|605.1|604.5|605.6|605|604.8|604.2|95
1603887000000|2020-10-28 12:10:00|605|604.4|605.1|604.5|605.4|604.8|604.9|604.3|43
1603887300000|2020-10-28 12:15:00|605|604.4|605.4|604.8|605.6|605|604.6|604|172
1603887600000|2020-10-28 12:20:00|605.3|604.7|604.6|604|605.4|604.8|604.4|603.8|344
1603887900000|2020-10-28 12:25:00|604.5|603.9|604.1|603.5|604.7|604.1|603.9|603.3|161
1603888200000|2020-10-28 12:30:00|603.9|603.3|603|602.4|603.9|603.3|603|602.4|353
1603888500000|2020-10-28 12:35:00|603.1|602.5|603.3|602.7|603.7|603.1|602.9|602.3|401
1603888800000|2020-10-28 12:40:00|603.2|602.6|603|602.4|603.4|602.8|602.7|602.1|454
1603891800000|2020-10-28 13:30:00|601.4|600.8|603.1|602.5|604.9|604.3|601.4|600.8|2887
1603892100000|2020-10-28 13:35:00|602.9|602.3|604.9|604.3|605.3|604.7|602.7|602.1|937
1603892400000|2020-10-28 13:40:00|605.1|604.5|606.3|605.7|606.6|606|604.3|603.7|951
1603892700000|2020-10-28 13:45:00|606.4|605.8|605.6|605|607.3|606.7|605.3|604.7|1011
1603893000000|2020-10-28 13:50:00|605.4|604.8|604.2|603.6|605.6|605|604.1|603.5|619
1603893300000|2020-10-28 13:55:00|604.1|603.5|604.6|604|604.6|604|603.4|602.8|476
1603893600000|2020-10-28 14:00:00|604.3|603.7|604.3|603.7|604.8|604.2|603.3|602.7|574
1603893900000|2020-10-28 14:05:00|604.1|603.5|604.9|604.3|605.6|605|604.1|603.5|381
1603894200000|2020-10-28 14:10:00|604.8|604.2|605.2|604.6|605.4|604.8|604.6|604|366
1603894500000|2020-10-28 14:15:00|605.1|604.5|605.7|605.1|606.3|605.7|605.1|604.5|704
1603894800000|2020-10-28 14:20:00|605.8|605.2|606.4|605.8|607.1|606.5|605.8|605.2|1027
1603895100000|2020-10-28 14:25:00|606.2|605.6|607.9|607.3|608.2|607.6|606.2|605.6|455
1603895400000|2020-10-28 14:30:00|607.7|607.1|608.2|607.6|609.1|608.5|606.7|606.1|1077
1603895700000|2020-10-28 14:35:00|608.3|607.7|609.2|608.6|609.2|608.6|607.9|607.3|570
1603896000000|2020-10-28 14:40:00|609.3|608.7|607.6|607|610.1|609.5|607.6|607|1063
1603896300000|2020-10-28 14:45:00|607.7|607.1|607.1|606.5|607.9|607.3|606.9|606.3|495
1603896600000|2020-10-28 14:50:00|607.2|606.6|609.3|608.7|609.8|609.2|607.2|606.6|954
1603896900000|2020-10-28 14:55:00|609.4|608.8|608.1|607.5|609.4|608.8|607.7|607.1|880
1603897200000|2020-10-28 15:00:00|607.9|607.3|608.7|608.1|609.1|608.5|607.8|607.2|300
1603897500000|2020-10-28 15:05:00|608.8|608.2|609.1|608.5|609.1|608.5|607.9|607.3|296
1603897800000|2020-10-28 15:10:00|609.3|608.7|608.4|607.8|609.4|608.8|608.2|607.6|354
1603898100000|2020-10-28 15:15:00|608.2|607.6|608.6|608|608.8|608.2|607.9|607.3|542
1603898400000|2020-10-28 15:20:00|608.7|608.1|607.9|607.3|609.1|608.5|607.9|607.3|347
1603898700000|2020-10-28 15:25:00|607.6|607|608.4|607.8|608.9|608.3|607.6|607|387
1603899000000|2020-10-28 15:30:00|608.3|607.7|606.6|606|608.4|607.8|606.6|606|449
1603899300000|2020-10-28 15:35:00|606.7|606.1|607.1|606.5|607.3|606.7|605.7|605.1|960
1603899600000|2020-10-28 15:40:00|607.3|606.7|607.8|607.2|608.3|607.7|607.3|606.7|381
1603899900000|2020-10-28 15:45:00|607.9|607.3|608.1|607.5|608.6|608|607.8|607.2|281
1603900200000|2020-10-28 15:50:00|608.3|607.7|608.8|608.2|609.1|608.5|608|607.4|346
1603900500000|2020-10-28 15:55:00|608.7|608.1|607.9|607.3|608.8|608.2|607.9|607.3|347
1603900800000|2020-10-28 16:00:00|608.1|607.5|608.4|607.8|608.7|608.1|607.9|607.3|336
1603901100000|2020-10-28 16:05:00|608.6|608|608.7|608.1|610.1|609.5|608.4|607.8|556
1603901400000|2020-10-28 16:10:00|608.8|608.2|607.7|607.1|608.9|608.3|607.4|606.8|518
1603901700000|2020-10-28 16:15:00|607.9|607.3|607.4|606.8|608.2|607.6|607.4|606.8|258
1603902000000|2020-10-28 16:20:00|607.7|607.1|607.4|606.8|608.3|607.7|606.8|606.2|397
1603902300000|2020-10-28 16:25:00|607.3|606.7|607.4|606.8|607.9|607.3|607.3|606.7|245
1603902600000|2020-10-28 16:30:00|607.6|607|607.7|607.1|608.1|607.5|607.1|606.5|328
1603902900000|2020-10-28 16:35:00|607.6|607|607.8|607.2|608.2|607.6|607.6|607|1070
1603903200000|2020-10-28 16:40:00|607.7|607.1|608.6|608|608.6|608|607.7|607.1|486
1603903500000|2020-10-28 16:45:00|608.5|607.9|609.6|609|609.6|609|608.4|607.8|641
1603903800000|2020-10-28 16:50:00|609.5|608.9|609.8|609.2|610.1|609.5|609.3|608.7|554
1603904100000|2020-10-28 16:55:00|609.9|609.3|609.9|609.3|610.6|610|609.6|609|663
1603904400000|2020-10-28 17:00:00|609.8|609.2|609.6|609|609.9|609.3|609.3|608.7|177
1603904700000|2020-10-28 17:05:00|609.4|608.8|609.8|609.2|609.8|609.2|609.3|608.7|218
1603905000000|2020-10-28 17:10:00|610.1|609.5|610.3|609.7|610.7|610.1|609.8|609.2|368
1603905300000|2020-10-28 17:15:00|610.4|609.8|610.8|610.2|610.8|610.2|610.1|609.5|422
1603905600000|2020-10-28 17:20:00|611.1|610.5|611.1|610.5|611.4|610.8|610.9|610.3|258
1603905900000|2020-10-28 17:25:00|610.9|610.3|611|610.4|611.3|610.7|610.8|610.2|468
1603906200000|2020-10-28 17:30:00|610.9|610.3|611.4|610.8|611.6|611|610.8|610.2|384
1603906500000|2020-10-28 17:35:00|611.5|610.9|610.3|609.7|611.8|611.2|610.3|609.7|412
1603906800000|2020-10-28 17:40:00|610.4|609.8|609.9|609.3|610.6|610|609.8|609.2|394
1603907100000|2020-10-28 17:45:00|609.8|609.2|607.8|607.2|609.8|609.2|607.6|607|678
1603907400000|2020-10-28 17:50:00|607.9|607.3|607.9|607.3|608.2|607.6|607.4|606.8|525
1603907700000|2020-10-28 17:55:00|607.8|607.2|608.3|607.7|608.4|607.8|607.8|607.2|345
1603908000000|2020-10-28 18:00:00|608.4|607.8|608.3|607.7|608.5|607.9|607.9|607.3|567
1603908300000|2020-10-28 18:05:00|608.2|607.6|608.2|607.6|608.4|607.8|607.9|607.3|717
1603908600000|2020-10-28 18:10:00|607.9|607.3|609.6|609|609.7|609.1|606.7|606.1|2593
1603908900000|2020-10-28 18:15:00|609.5|608.9|610.3|609.7|610.6|610|609.3|608.7|1276
1603929600000|2020-10-29 00:00:00|609.9|609.3|607|606.4|609.9|609.3|605.9|605.3|544
1603929900000|2020-10-29 00:05:00|607.2|606.6|607.4|606.8|607.7|607.1|606.2|605.6|231
1603930200000|2020-10-29 00:10:00|607.2|606.6|606.4|605.8|607.4|606.8|606.4|605.8|86
1603930500000|2020-10-29 00:15:00|606.3|605.7|606.9|606.3|607|606.4|606.2|605.6|84
1603930800000|2020-10-29 00:20:00|607|606.4|607.3|606.7|607.4|606.8|606.9|606.3|75
1603931100000|2020-10-29 00:25:00|607.2|606.6|606.4|605.8|607.3|606.7|606.4|605.8|23
1603931400000|2020-10-29 00:30:00|606.5|605.9|606.6|606|606.7|606.1|606.4|605.8|66
1603931700000|2020-10-29 00:35:00|606.5|605.9|606.4|605.8|606.6|606|606|605.4|55
1603932000000|2020-10-29 00:40:00|606.6|606|606.2|605.6|606.7|606.1|606.1|605.5|68
1603932300000|2020-10-29 00:45:00|606.3|605.7|606.2|605.6|606.4|605.8|606.2|605.6|41
1603932600000|2020-10-29 00:50:00|606.3|605.7|606.2|605.6|606.6|606|606.2|605.6|41
1603932900000|2020-10-29 00:55:00|606.3|605.7|606.2|605.6|606.3|605.7|605.9|605.3|207
1603933200000|2020-10-29 01:00:00|606.5|605.9|606.9|606.3|607|606.4|606.4|605.8|106
1603933500000|2020-10-29 01:05:00|606.8|606.2|606.7|606.1|606.8|606.2|606.4|605.8|56
1603933800000|2020-10-29 01:10:00|606.9|606.3|607|606.4|607|606.4|606.9|606.3|9
1603934100000|2020-10-29 01:15:00|606.9|606.3|607|606.4|607.1|606.5|606.9|606.3|9
1603934400000|2020-10-29 01:20:00|606.7|606.1|606.7|606.1|606.9|606.3|606.7|606.1|10
1603934700000|2020-10-29 01:25:00|606.5|605.9|607|606.4|607|606.4|606.5|605.9|13
1603935000000|2020-10-29 01:30:00|606.9|606.3|606.8|606.2|607.1|606.5|606.7|606.1|17
1603935300000|2020-10-29 01:35:00|606.9|606.3|607|606.4|607|606.4|606.7|606.1|20
1603935600000|2020-10-29 01:40:00|607.2|606.6|607.7|607.1|607.9|607.3|607.2|606.6|65
1603935900000|2020-10-29 01:45:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|7
1603936200000|2020-10-29 01:50:00|607.8|607.2|607.7|607.1|607.9|607.3|607.7|607.1|14
1603936500000|2020-10-29 01:55:00|607.9|607.3|607.4|606.8|607.9|607.3|607.4|606.8|59
1603936800000|2020-10-29 02:00:00|607.5|606.9|607.5|606.9|607.6|607|607.4|606.8|6
1603937100000|2020-10-29 02:05:00|607.7|607.1|607.9|607.3|607.9|607.3|607.7|607.1|11
1603937400000|2020-10-29 02:10:00|608|607.4|608|607.4|608.1|607.5|607.9|607.3|14
1603937700000|2020-10-29 02:15:00|607.9|607.3|608|607.4|608|607.4|607.7|607.1|9
1603938000000|2020-10-29 02:20:00|608.2|607.6|608|607.4|608.4|607.8|608|607.4|25
1603938300000|2020-10-29 02:25:00|607.9|607.3|608|607.4|608|607.4|607.7|607.1|12
1603938600000|2020-10-29 02:30:00|608.1|607.5|608.2|607.6|608.2|607.6|608|607.4|2
1603938900000|2020-10-29 02:35:00|608.3|607.7|608.7|608.1|608.7|608.1|608.2|607.6|49
1603939200000|2020-10-29 02:40:00|608.5|607.9|608.5|607.9|608.7|608.1|608.5|607.9|10
1603939500000|2020-10-29 02:45:00|||||||||3
1603939800000|2020-10-29 02:50:00|608.7|608.1|608.7|608.1|608.7|608.1|608.5|607.9|11
1603940100000|2020-10-29 02:55:00|608.8|608.2|608.8|608.2|608.8|608.2|608.7|608.1|0
1603940400000|2020-10-29 03:00:00|608.9|608.3|608.5|607.9|608.9|608.3|608.5|607.9|17
1603940700000|2020-10-29 03:05:00|608.6|608|608.8|608.2|608.8|608.2|608.5|607.9|16
1603941000000|2020-10-29 03:10:00|608.7|608.1|609.2|608.6|609.2|608.6|608.7|608.1|16
1603941300000|2020-10-29 03:15:00|609|608.4|609.1|608.5|609.2|608.6|609|608.4|9
1603941600000|2020-10-29 03:20:00|609|608.4|609|608.4|609|608.4|608.9|608.3|11
1603941900000|2020-10-29 03:25:00|608.9|608.3|609.5|608.9|609.5|608.9|608.9|608.3|11
1603942200000|2020-10-29 03:30:00|609.6|609|609.5|608.9|609.7|609.1|609.5|608.9|27
1603942500000|2020-10-29 03:35:00|||||||||8
1603942800000|2020-10-29 03:40:00|609.6|609|610.3|609.7|610.5|609.9|609.6|609|91
1603943100000|2020-10-29 03:45:00|610.5|609.9|610.6|610|610.6|610|610.3|609.7|28
1603943400000|2020-10-29 03:50:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|43
1603943700000|2020-10-29 03:55:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|20
1603944000000|2020-10-29 04:00:00|610.4|609.8|610.1|609.5|610.5|609.9|610.1|609.5|27
1603944300000|2020-10-29 04:05:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|18
1603944600000|2020-10-29 04:10:00|610.1|609.5|610|609.4|610.1|609.5|610|609.4|13
1603944900000|2020-10-29 04:15:00|610.1|609.5|609.9|609.3|610.1|609.5|609.9|609.3|50
1603945200000|2020-10-29 04:20:00|609.8|609.2|610|609.4|610.1|609.5|609.7|609.1|41
1603945500000|2020-10-29 04:25:00|609.8|609.2|610.4|609.8|610.5|609.9|609.7|609.1|38
1603945800000|2020-10-29 04:30:00|610.3|609.7|610.3|609.7|610.4|609.8|610.2|609.6|10
1603946100000|2020-10-29 04:35:00|610.4|609.8|610.3|609.7|610.8|610.2|610.1|609.5|19
1603946400000|2020-10-29 04:40:00|610.1|609.5|610.3|609.7|610.3|609.7|610|609.4|32
1603946700000|2020-10-29 04:45:00|610.1|609.5|610.3|609.7|610.3|609.7|610.1|609.5|19
1603947000000|2020-10-29 04:50:00|610.1|609.5|610.1|609.5|610.2|609.6|610|609.4|6
1603947300000|2020-10-29 04:55:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|4
1603947600000|2020-10-29 05:00:00|610.1|609.5|609.9|609.3|610.1|609.5|609.8|609.2|17
1603947900000|2020-10-29 05:05:00|609.8|609.2|609.7|609.1|609.9|609.3|609.6|609|29
1603948200000|2020-10-29 05:10:00|609.6|609|609.3|608.7|609.7|609.1|609.2|608.6|27
1603948500000|2020-10-29 05:15:00|609.2|608.6|609|608.4|609.5|608.9|609|608.4|16
1603948800000|2020-10-29 05:20:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|6
1603949100000|2020-10-29 05:25:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|20
1603949400000|2020-10-29 05:30:00|609.3|608.7|608.9|608.3|609.3|608.7|608.8|608.2|29
1603949700000|2020-10-29 05:35:00|608.8|608.2|609.1|608.5|609.2|608.6|608.8|608.2|45
1603950000000|2020-10-29 05:40:00|609.2|608.6|609.1|608.5|609.3|608.7|609|608.4|22
1603950300000|2020-10-29 05:45:00|609.2|608.6|608.9|608.3|609.2|608.6|608.5|607.9|24
1603950600000|2020-10-29 05:50:00|609|608.4|608.7|608.1|609|608.4|608.7|608.1|7
1603950900000|2020-10-29 05:55:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|15
1603951200000|2020-10-29 06:00:00|609.2|608.6|609.2|608.6|609.2|608.6|609.2|608.6|8
1603951500000|2020-10-29 06:05:00|609.1|608.5|609.4|608.8|609.4|608.8|609.1|608.5|14
1603951800000|2020-10-29 06:10:00|609.5|608.9|608.7|608.1|609.5|608.9|608.6|608|36
1603952100000|2020-10-29 06:15:00|608.6|608|608.2|607.6|608.6|608|608.1|607.5|25
1603952400000|2020-10-29 06:20:00|608.3|607.7|608.7|608.1|608.7|608.1|608.2|607.6|29
1603952700000|2020-10-29 06:25:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|68
1603953000000|2020-10-29 06:30:00|608.4|607.8|608.3|607.7|608.5|607.9|608.2|607.6|31
1603953300000|2020-10-29 06:35:00|608.4|607.8|608.2|607.6|608.5|607.9|608.2|607.6|18
1603953600000|2020-10-29 06:40:00|608.1|607.5|608.1|607.5|608.3|607.7|608.1|607.5|21
1603953900000|2020-10-29 06:45:00|608|607.4|608.1|607.5|608.2|607.6|608|607.4|15
1603954200000|2020-10-29 06:50:00|608|607.4|607.7|607.1|608.1|607.5|607.7|607.1|45
1603954500000|2020-10-29 06:55:00|607.6|607|607.6|607|607.7|607.1|607.1|606.5|62
1603954800000|2020-10-29 07:00:00|607.5|606.9|606.7|606.1|607.5|606.9|606.7|606.1|48
1603955100000|2020-10-29 07:05:00|606.6|606|606.2|605.6|606.6|606|606.2|605.6|60
1603955400000|2020-10-29 07:10:00|606.3|605.7|606|605.4|606.3|605.7|605.7|605.1|121
1603955700000|2020-10-29 07:15:00|605.9|605.3|606|605.4|606.3|605.7|605.9|605.3|50
1603956000000|2020-10-29 07:20:00|606.1|605.5|605.8|605.2|606.1|605.5|605.7|605.1|19
1603956300000|2020-10-29 07:25:00|605.6|605|605.6|605|605.8|605.2|605.2|604.6|97
1603956600000|2020-10-29 07:30:00|605.7|605.1|605.2|604.6|605.9|605.3|605.2|604.6|52
1603956900000|2020-10-29 07:35:00|605.3|604.7|605.8|605.2|605.8|605.2|605.2|604.6|58
1603957200000|2020-10-29 07:40:00|606|605.4|606.2|605.6|606.5|605.9|605.9|605.3|35
1603957500000|2020-10-29 07:45:00|606.3|605.7|606|605.4|606.3|605.7|605.7|605.1|15
1603957800000|2020-10-29 07:50:00|606.1|605.5|606.3|605.7|606.5|605.9|606|605.4|17
1603958100000|2020-10-29 07:55:00|606.2|605.6|606.2|605.6|606.3|605.7|606|605.4|14
1603958400000|2020-10-29 08:00:00|606.1|605.5|606.2|605.6|606.3|605.7|605.8|605.2|50
1603958700000|2020-10-29 08:05:00|606|605.4|605.7|605.1|606.1|605.5|605.6|605|45
1603959000000|2020-10-29 08:10:00|605.6|605|603.2|602.6|605.6|605|603.1|602.5|311
1603959300000|2020-10-29 08:15:00|603.1|602.5|602.9|602.3|603.4|602.8|602.9|602.3|110
1603959600000|2020-10-29 08:20:00|603.1|602.5|603.7|603.1|604.3|603.7|602.9|602.3|104
1603959900000|2020-10-29 08:25:00|603.6|603|604.1|603.5|604.1|603.5|603.6|603|99
1603960200000|2020-10-29 08:30:00|604|603.4|603.9|603.3|604.4|603.8|603.8|603.2|44
1603960500000|2020-10-29 08:35:00|603.7|603.1|602.6|602|603.9|603.3|602.6|602|208
1603960800000|2020-10-29 08:40:00|602.5|601.9|602.7|602.1|603.1|602.5|601.9|601.3|235
1603961100000|2020-10-29 08:45:00|602.6|602|602.4|601.8|602.7|602.1|601.9|601.3|152
1603961400000|2020-10-29 08:50:00|602.2|601.6|599.9|599.3|602.2|601.6|599.4|598.8|830
1603961700000|2020-10-29 08:55:00|600|599.4|599.5|598.9|600|599.4|599.2|598.6|329
1603962000000|2020-10-29 09:00:00|599.6|599|601.2|600.6|601.4|600.8|598.6|598|266
1603962300000|2020-10-29 09:05:00|601.3|600.7|599.6|599|601.3|600.7|599.6|599|210
1603962600000|2020-10-29 09:10:00|599.7|599.1|600.4|599.8|600.8|600.2|599.7|599.1|68
1603962900000|2020-10-29 09:15:00|600.5|599.9|600.6|600|600.9|600.3|600.3|599.7|27
1603963200000|2020-10-29 09:20:00|600.8|600.2|600.9|600.3|601.1|600.5|600.6|600|52
1603963500000|2020-10-29 09:25:00|601|600.4|601.1|600.5|601.4|600.8|600.8|600.2|89
1603963800000|2020-10-29 09:30:00|601.2|600.6|600.1|599.5|601.2|600.6|599.9|599.3|63
1603964100000|2020-10-29 09:35:00|599.9|599.3|600.9|600.3|600.9|600.3|599.9|599.3|125
1603964400000|2020-10-29 09:40:00|600.8|600.2|600.9|600.3|601.6|601|600.8|600.2|69
1603964700000|2020-10-29 09:45:00|600.8|600.2|601.3|600.7|601.3|600.7|600.8|600.2|42
1603965000000|2020-10-29 09:50:00|601.2|600.6|601.1|600.5|601.2|600.6|600.9|600.3|65
1603965300000|2020-10-29 09:55:00|600.9|600.3|600.3|599.7|600.9|600.3|599.7|599.1|108
1603965600000|2020-10-29 10:00:00|600.2|599.6|600.6|600|600.8|600.2|600.2|599.6|136
1603965900000|2020-10-29 10:05:00|600.4|599.8|600.4|599.8|600.8|600.2|600.1|599.5|43
1603966200000|2020-10-29 10:10:00|600.6|600|600.9|600.3|601.1|600.5|600.5|599.9|65
1603966500000|2020-10-29 10:15:00|601|600.4|601.6|601|601.8|601.2|600.9|600.3|74
1603966800000|2020-10-29 10:20:00|601.7|601.1|601.4|600.8|601.9|601.3|601.1|600.5|36
1603967100000|2020-10-29 10:25:00|601.6|601|601.7|601.1|601.9|601.3|601.6|601|33
1603967400000|2020-10-29 10:30:00|601.8|601.2|602.2|601.6|602.2|601.6|601.8|601.2|62
1603967700000|2020-10-29 10:35:00|602.4|601.8|602.2|601.6|602.4|601.8|601.9|601.3|35
1603968000000|2020-10-29 10:40:00|602.6|602|602.9|602.3|603.1|602.5|602.6|602|170
1603968300000|2020-10-29 10:45:00|603.1|602.5|602.1|601.5|603.1|602.5|601.9|601.3|68
1603968600000|2020-10-29 10:50:00|602|601.4|602.6|602|602.6|602|601.8|601.2|25
1603968900000|2020-10-29 10:55:00|602.4|601.8|602.6|602|602.6|602|602.4|601.8|15
1603969200000|2020-10-29 11:00:00|602.4|601.8|601.6|601|602.4|601.8|601.6|601|15
1603969500000|2020-10-29 11:05:00|601.5|600.9|601.3|600.7|601.7|601.1|601.1|600.5|63
1603969800000|2020-10-29 11:10:00|601.2|600.6|601.5|600.9|601.7|601.1|601.1|600.5|133
1603970100000|2020-10-29 11:15:00|601.4|600.8|601.8|601.2|601.8|601.2|601.2|600.6|137
1603970400000|2020-10-29 11:20:00|602.1|601.5|600.9|600.3|602.1|601.5|600.7|600.1|129
1603970700000|2020-10-29 11:25:00|600.7|600.1|600.4|599.8|600.8|600.2|599.9|599.3|245
1603971000000|2020-10-29 11:30:00|600.5|599.9|600|599.4|600.7|600.1|599.9|599.3|261
1603971300000|2020-10-29 11:35:00|600.1|599.5|599.5|598.9|600.2|599.6|599.5|598.9|90
1603971600000|2020-10-29 11:40:00|599.6|599|599.7|599.1|599.9|599.3|599.4|598.8|205
1603971900000|2020-10-29 11:45:00|600.2|599.6|600.1|599.5|600.2|599.6|599.5|598.9|140
1603972200000|2020-10-29 11:50:00|600.2|599.6|599.7|599.1|600.7|600.1|599.7|599.1|160
1603972500000|2020-10-29 11:55:00|599.5|598.9|600.2|599.6|600.4|599.8|599.2|598.6|184
1603972800000|2020-10-29 12:00:00|600.1|599.5|600.7|600.1|601.5|600.9|600.1|599.5|322
1603973100000|2020-10-29 12:05:00|601|600.4|600.6|600|601.2|600.6|600.2|599.6|177
1603973400000|2020-10-29 12:10:00|600.7|600.1|599.1|598.5|601|600.4|599|598.4|321
1603973700000|2020-10-29 12:15:00|599.2|598.6|599.7|599.1|600.1|599.5|599.2|598.6|195
1603974000000|2020-10-29 12:20:00|599.8|599.2|600.7|600.1|600.9|600.3|599.7|599.1|111
1603974300000|2020-10-29 12:25:00|600.9|600.3|601.1|600.5|601.3|600.7|600.2|599.6|84
1603974600000|2020-10-29 12:30:00|601|600.4|602.9|602.3|603.2|602.6|601|600.4|293
1603974900000|2020-10-29 12:35:00|603.2|602.6|602|601.4|604.1|603.5|602|601.4|450
1603975200000|2020-10-29 12:40:00|601.9|601.3|602.9|602.3|603.6|603|601.5|600.9|371
1603978200000|2020-10-29 13:30:00|601.7|601.1|604.6|604|605.3|604.7|600.9|600.3|3152
1603978500000|2020-10-29 13:35:00|604.7|604.1|602.2|601.6|604.7|604.1|601.7|601.1|1929
1603978800000|2020-10-29 13:40:00|602.8|602.2|603.1|602.5|604.8|604.2|602.1|601.5|1177
1603979100000|2020-10-29 13:45:00|603|602.4|604.3|603.7|604.4|603.8|602.8|602.2|643
1603979400000|2020-10-29 13:50:00|604.2|603.6|606.6|606|606.6|606|603.9|603.3|952
1603979700000|2020-10-29 13:55:00|606.5|605.9|603.4|602.8|607.2|606.6|603.4|602.8|913
1603980000000|2020-10-29 14:00:00|603.5|602.9|603.4|602.8|603.7|603.1|602.7|602.1|650
1603980300000|2020-10-29 14:05:00|603.5|602.9|604.1|603.5|605.2|604.6|603.4|602.8|426
1603980600000|2020-10-29 14:10:00|604.2|603.6|604.8|604.2|605.2|604.6|603.9|603.3|644
1603980900000|2020-10-29 14:15:00|604.9|604.3|605.1|604.5|605.3|604.7|604.6|604|337
1603981200000|2020-10-29 14:20:00|604.9|604.3|604.8|604.2|605.1|604.5|603.7|603.1|398
1603981500000|2020-10-29 14:25:00|604.9|604.3|606.3|605.7|606.4|605.8|604.8|604.2|1336
1603981800000|2020-10-29 14:30:00|606.4|605.8|604.4|603.8|606.4|605.8|604.2|603.6|560
1603982100000|2020-10-29 14:35:00|604.5|603.9|605.8|605.2|605.8|605.2|604.4|603.8|713
1603982400000|2020-10-29 14:40:00|605.7|605.1|605.7|605.1|606.4|605.8|605.6|605|707
1603982700000|2020-10-29 14:45:00|605.6|605|605.4|604.8|606.4|605.8|604.6|604|620
1603983000000|2020-10-29 14:50:00|605.6|605|604.4|603.8|605.6|605|604.1|603.5|425
1603983300000|2020-10-29 14:55:00|604.6|604|603.4|602.8|604.7|604.1|603.2|602.6|470
1603983600000|2020-10-29 15:00:00|603.6|603|604.9|604.3|605.4|604.8|603.6|603|583
1603983900000|2020-10-29 15:05:00|605.1|604.5|603.9|603.3|605.1|604.5|603.9|603.3|277
1603984200000|2020-10-29 15:10:00|604.1|603.5|604.6|604|604.6|604|603.6|603|403
1603984500000|2020-10-29 15:15:00|604.4|603.8|604.2|603.6|604.9|604.3|603.9|603.3|519
1603984800000|2020-10-29 15:20:00|604|603.4|606.3|605.7|606.6|606|604|603.4|420
1603985100000|2020-10-29 15:25:00|606.2|605.6|606.1|605.5|606.8|606.2|606.1|605.5|514
1603985400000|2020-10-29 15:30:00|606.3|605.7|605.6|605|607.1|606.5|605.4|604.8|491
1603985700000|2020-10-29 15:35:00|605.8|605.2|605.9|605.3|606.2|605.6|605.5|604.9|240
1603986000000|2020-10-29 15:40:00|605.8|605.2|606.7|606.1|607|606.4|605.7|605.1|317
1603986300000|2020-10-29 15:45:00|606.8|606.2|606|605.4|607.1|606.5|605.9|605.3|225
1603986600000|2020-10-29 15:50:00|605.9|605.3|605.5|604.9|605.9|605.3|604.9|604.3|329
1603986900000|2020-10-29 15:55:00|605.4|604.8|604.8|604.2|605.6|605|604.6|604|253
1603987200000|2020-10-29 16:00:00|604.7|604.1|604.2|603.6|605.4|604.8|603.9|603.3|459
1603987500000|2020-10-29 16:05:00|604|603.4|604.1|603.5|604.7|604.1|603.9|603.3|224
1603987800000|2020-10-29 16:10:00|604.2|603.6|604.3|603.7|604.6|604|603.7|603.1|312
1603988100000|2020-10-29 16:15:00|604.2|603.6|604.3|603.7|605|604.4|604.1|603.5|278
1603988400000|2020-10-29 16:20:00|604.2|603.6|604.6|604|604.7|604.1|603.8|603.2|479
1603988700000|2020-10-29 16:25:00|604.7|604.1|604.6|604|604.8|604.2|604.3|603.7|407
1603989000000|2020-10-29 16:30:00|604.8|604.2|605.1|604.5|605.5|604.9|604.6|604|419
1603989300000|2020-10-29 16:35:00|604.9|604.3|604.6|604|605.4|604.7|604.4|603.8|439
1603989600000|2020-10-29 16:40:00|604.5|603.9|605|604.4|605.3|604.7|604.4|603.8|353
1603989900000|2020-10-29 16:45:00|605.1|604.5|605.7|605.1|605.8|605.2|604.9|604.3|268
1603990200000|2020-10-29 16:50:00|605.8|605.2|605|604.4|606.2|605.6|605|604.4|410
1603990500000|2020-10-29 16:55:00|605.1|604.5|605.2|604.6|605.8|605.2|605.1|604.5|257
1603990800000|2020-10-29 17:00:00|605.3|604.7|605.3|604.7|605.6|605|604.7|604.1|179
1603991100000|2020-10-29 17:05:00|605.2|604.6|605.3|604.7|605.8|605.2|605.2|604.6|192
1603991400000|2020-10-29 17:10:00|605.1|604.5|605.6|605|605.7|605.1|604.9|604.3|262
1603991700000|2020-10-29 17:15:00|605.5|604.9|606|605.4|606.1|605.5|605.3|604.7|181
1603992000000|2020-10-29 17:20:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|92
1603992300000|2020-10-29 17:25:00|605.7|605.1|606.4|605.8|606.6|606|605.7|605.1|264
1603992600000|2020-10-29 17:30:00|606.3|605.7|605.4|604.8|606.6|606|605.3|604.7|410
1603992900000|2020-10-29 17:35:00|605.3|604.7|604.6|604|605.4|604.8|604.4|603.8|880
1603993200000|2020-10-29 17:40:00|604.7|604.1|604.6|604|604.9|604.3|604.4|603.8|464
1603993500000|2020-10-29 17:45:00|604.5|603.9|604.6|604|605.4|604.8|604.4|603.8|321
1603993800000|2020-10-29 17:50:00|604.7|604.1|605.1|604.5|605.3|604.7|604.3|603.7|260
1603994100000|2020-10-29 17:55:00|605|604.4|605.6|605|605.7|605.1|605|604.4|237
1603994400000|2020-10-29 18:00:00|605.5|604.9|605.1|604.5|605.5|604.9|604.6|604|734
1603994700000|2020-10-29 18:05:00|605.2|604.6|604.2|603.6|605.4|604.8|604.2|603.6|791
1603995000000|2020-10-29 18:10:00|604.1|603.5|603.9|603.3|604.5|603.9|602.9|602.3|3054
1603995300000|2020-10-29 18:15:00|603.7|603.1|603.8|603.2|604.7|604.1|603.1|602.5|1026
1604016000000|2020-10-30 00:00:00|602.5|601.9|603.3|602.7|603.7|603.1|601.2|600.6|587
1604016300000|2020-10-30 00:05:00|603.2|602.6|601.4|600.8|603.2|602.6|601.4|600.8|280
1604016600000|2020-10-30 00:10:00|601.5|600.9|601.2|600.6|601.9|601.3|601|600.4|110
1604016900000|2020-10-30 00:15:00|601.4|600.8|601|600.4|601.4|600.8|600.9|600.3|78
1604017200000|2020-10-30 00:20:00|601.1|600.5|601|600.4|601.2|600.6|600.5|599.9|106
1604017500000|2020-10-30 00:25:00|601.2|600.6|600.6|600|601.2|600.6|600.6|600|89
1604017800000|2020-10-30 00:30:00|600.7|600.1|600.6|600|600.7|600.1|600.2|599.6|58
1604018100000|2020-10-30 00:35:00|600.8|600.2|602|601.4|602|601.4|600.8|600.2|146
1604018400000|2020-10-30 00:40:00|601.9|601.3|601.4|600.8|601.9|601.3|601.4|600.8|43
1604018700000|2020-10-30 00:45:00|601.6|601|601.3|600.7|601.7|601.1|601.3|600.7|51
1604019000000|2020-10-30 00:50:00|601.4|600.8|601.3|600.7|601.4|600.8|601.2|600.6|35
1604019300000|2020-10-30 00:55:00|601.5|600.9|601.6|601|601.8|601.2|601.5|600.9|23
1604019600000|2020-10-30 01:00:00|601.7|601.1|602.7|602.1|602.9|602.3|601.7|601.1|73
1604019900000|2020-10-30 01:05:00|602.6|602|602.7|602.1|602.7|602.1|602.2|601.6|29
1604020200000|2020-10-30 01:10:00|602.6|602|603.7|603.1|603.8|603.2|602.5|601.9|171
1604020500000|2020-10-30 01:15:00|603.6|603|603|602.4|603.8|603.2|602.9|602.3|49
1604020800000|2020-10-30 01:20:00|603.1|602.5|603.5|602.9|603.7|603.1|603|602.4|68
1604021100000|2020-10-30 01:25:00|603.4|602.8|603.5|602.9|603.6|603|603.4|602.8|125
1604021400000|2020-10-30 01:30:00|603.7|603.1|603.7|603.1|604|603.4|603.5|602.9|53
1604021700000|2020-10-30 01:35:00|603.6|603|604.7|604.1|604.7|604.1|603.5|602.9|72
1604022000000|2020-10-30 01:40:00|604.5|603.9|604.7|604.1|604.7|604.1|604.4|603.8|28
1604022300000|2020-10-30 01:45:00|604.9|604.3|605|604.4|605.2|604.6|604.7|604.1|55
1604022600000|2020-10-30 01:50:00|605.2|604.6|605.7|605.1|605.7|605.1|605|604.4|140
1604022900000|2020-10-30 01:55:00|605.5|604.9|605.6|605|605.6|605|605.2|604.6|26
1604023200000|2020-10-30 02:00:00|605.7|605.1|605.4|604.8|605.7|605.1|605.2|604.6|28
1604023500000|2020-10-30 02:05:00|605.3|604.7|605.6|605|605.7|605.1|605.3|604.7|11
1604023800000|2020-10-30 02:10:00|605.5|604.9|605.6|605|605.9|605.3|605.5|604.9|18
1604024100000|2020-10-30 02:15:00|605.7|605.1|605.6|605|605.7|605.1|605.5|604.9|35
1604024400000|2020-10-30 02:20:00|605.7|605.1|605|604.4|605.8|605.2|605|604.4|32
1604024700000|2020-10-30 02:25:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|10
1604025000000|2020-10-30 02:30:00|605.1|604.5|605.7|605.1|606|605.4|605|604.4|56
1604025300000|2020-10-30 02:35:00|605.6|605|605.3|604.7|605.8|605.2|605.2|604.6|32
1604025600000|2020-10-30 02:40:00|605.4|604.8|605.7|605.1|605.7|605.1|605.1|604.5|31
1604025900000|2020-10-30 02:45:00|605.5|604.9|606|605.4|606.2|605.6|605.5|604.9|32
1604026200000|2020-10-30 02:50:00|605.9|605.3|605.7|605.1|605.9|605.3|605.5|604.9|15
1604026500000|2020-10-30 02:55:00|605.6|605|605.4|604.8|605.6|605|605.2|604.6|46
1604026800000|2020-10-30 03:00:00|605.5|604.9|605.6|605|605.7|605.1|605.2|604.6|89
1604027100000|2020-10-30 03:05:00|605.7|605.1|605.6|605|605.7|605.1|605.6|605|10
1604027400000|2020-10-30 03:10:00|605.7|605.1|605.6|605|605.8|605.2|605.5|604.9|20
1604027700000|2020-10-30 03:15:00|605.5|604.9|605.9|605.3|605.9|605.3|605.5|604.9|22
1604028000000|2020-10-30 03:20:00|606|605.4|605.9|605.3|606.1|605.5|605.9|605.3|25
1604028300000|2020-10-30 03:25:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|8
1604028600000|2020-10-30 03:30:00|606|605.4|606.1|605.5|606.1|605.5|606|605.4|7
1604028900000|2020-10-30 03:35:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|29
1604029200000|2020-10-30 03:40:00|606.2|605.6|606.1|605.5|606.4|605.8|606|605.4|31
1604029500000|2020-10-30 03:45:00|605.9|605.3|606.1|605.5|606.1|605.5|605.9|605.3|9
1604030100000|2020-10-30 03:55:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|5
1604030400000|2020-10-30 04:00:00|605.8|605.2|605.6|605|605.9|605.3|605.6|605|29
1604030700000|2020-10-30 04:05:00|605.7|605.1|605.7|605.1|605.7|605.1|605.4|604.8|22
1604031000000|2020-10-30 04:10:00|605.4|604.8|605.6|605|605.6|605|605.4|604.8|10
1604031300000|2020-10-30 04:15:00|605.4|604.8|605.5|604.9|605.5|604.9|605.4|604.8|12
1604031600000|2020-10-30 04:20:00|605.6|605|605.6|605|605.7|605.1|605.6|605|3
1604031900000|2020-10-30 04:25:00|605.5|604.9|604.9|604.3|605.5|604.9|604.9|604.3|64
1604032200000|2020-10-30 04:30:00|605|604.4|605.1|604.5|605.1|604.5|604.9|604.3|22
1604032500000|2020-10-30 04:35:00|605.2|604.6|604.9|604.3|605.2|604.6|604.9|604.3|4
1604032800000|2020-10-30 04:40:00|605|604.4|604.9|604.3|605.1|604.5|604.9|604.3|7
1604033100000|2020-10-30 04:45:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|2
1604033400000|2020-10-30 04:50:00|604.8|604.2|604.6|604|604.9|604.3|604.6|604|12
1604033700000|2020-10-30 04:55:00|604.5|603.9|604.5|603.9|604.6|604|604.5|603.9|0
1604034000000|2020-10-30 05:00:00|604.7|604.1|604.6|604|604.7|604.1|604.4|603.8|22
1604034300000|2020-10-30 05:05:00|||||||||4
1604034600000|2020-10-30 05:10:00|604.8|604.2|604.4|603.8|604.8|604.2|604.3|603.7|10
1604034900000|2020-10-30 05:15:00|604.3|603.7|603.9|603.3|604.4|603.8|603.6|603|45
1604035200000|2020-10-30 05:20:00|604|603.4|603.9|603.3|604.1|603.5|603.9|603.3|10
1604035500000|2020-10-30 05:25:00|604|603.4|603.4|602.8|604|603.4|603.4|602.8|87
1604035800000|2020-10-30 05:30:00|603.3|602.7|602.7|602.1|603.4|602.8|602.7|602.1|77
1604036100000|2020-10-30 05:35:00|602.9|602.3|602.8|602.2|602.9|602.3|602.2|601.6|59
1604036400000|2020-10-30 05:40:00|602.6|602|603.1|602.5|603.1|602.5|602.5|601.9|25
1604036700000|2020-10-30 05:45:00|603.2|602.6|603.4|602.8|603.5|602.9|603|602.4|22
1604037000000|2020-10-30 05:50:00|603.3|602.7|603.9|603.3|603.9|603.3|603.2|602.6|11
1604037300000|2020-10-30 05:55:00|603.8|603.2|603.6|603|603.9|603.3|603.5|602.9|20
1604037600000|2020-10-30 06:00:00|603.4|602.8|602.4|601.8|603.6|603|602.4|601.8|86
1604037900000|2020-10-30 06:05:00|602.3|601.7|603.2|602.6|603.3|602.7|602.2|601.6|58
1604038200000|2020-10-30 06:10:00|603.3|602.7|603.1|602.5|603.4|602.8|602.7|602.1|44
1604038500000|2020-10-30 06:15:00|603|602.4|604.3|603.7|604.4|603.8|602.8|602.2|172
1604038800000|2020-10-30 06:20:00|604.4|603.8|604.5|603.9|604.9|604.3|604.1|603.5|46
1604039100000|2020-10-30 06:25:00|604.4|603.8|605.4|604.8|605.7|605.1|604.4|603.8|131
1604039400000|2020-10-30 06:30:00|605.5|604.9|604.9|604.3|605.5|604.9|604.9|604.3|51
1604039700000|2020-10-30 06:35:00|604.8|604.2|605.2|604.6|605.3|604.7|604.7|604.1|21
1604040000000|2020-10-30 06:40:00|605.4|604.8|604.7|604.1|605.4|604.8|604.6|604|68
1604040300000|2020-10-30 06:45:00|604.6|604|604.4|603.8|604.6|604|604.2|603.6|23
1604040600000|2020-10-30 06:50:00|604.5|603.9|604.9|604.3|604.9|604.3|604.5|603.9|9
1604040900000|2020-10-30 06:55:00|604.7|604.1|605.1|604.5|605.4|604.8|604.5|603.9|42
1604041200000|2020-10-30 07:00:00|605|604.4|605.1|604.5|605.8|605.2|604.9|604.3|65
1604041500000|2020-10-30 07:05:00|605.2|604.6|605.1|604.5|605.3|604.7|604.6|604|19
1604041800000|2020-10-30 07:10:00|605.2|604.6|604.9|604.3|605.2|604.6|604.6|604|23
1604042100000|2020-10-30 07:15:00|605|604.4|604.9|604.3|605.1|604.5|604.7|604.1|5
1604042400000|2020-10-30 07:20:00|605.1|604.5|605.9|605.3|605.9|605.3|604.9|604.3|29
1604042700000|2020-10-30 07:25:00|605.8|605.2|605.6|605|605.9|605.3|605.4|604.8|25
1604043000000|2020-10-30 07:30:00|605.5|604.9|605.4|604.8|605.5|604.9|604.8|604.2|22
1604043300000|2020-10-30 07:35:00|605.5|604.9|605.9|605.3|606.1|605.5|605.5|604.9|55
1604043600000|2020-10-30 07:40:00|606|605.4|606.6|606|607.1|606.5|606|605.4|113
1604043900000|2020-10-30 07:45:00|606.7|606.1|606.2|605.6|606.9|606.3|606.2|605.6|9
1604044200000|2020-10-30 07:50:00|606.3|605.7|605.9|605.3|606.4|605.8|605.7|605.1|17
1604044500000|2020-10-30 07:55:00|606|605.4|606.4|605.8|606.4|605.8|605.5|604.9|32
1604044800000|2020-10-30 08:00:00|606.6|606|606.1|605.5|606.9|606.3|605.9|605.3|89
1604045100000|2020-10-30 08:05:00|606|605.4|606.2|605.6|606.4|605.8|605.9|605.3|35
1604045400000|2020-10-30 08:10:00|606.1|605.5|606.4|605.8|606.4|605.8|605.7|605.1|25
1604045700000|2020-10-30 08:15:00|606.3|605.7|605.6|605|606.4|605.8|605.5|604.9|36
1604046000000|2020-10-30 08:20:00|605.5|604.9|604.7|604.1|605.6|605|604.7|604.1|98
1604046300000|2020-10-30 08:25:00|604.8|604.2|605|604.4|605.1|604.5|604.4|603.8|204
1604046600000|2020-10-30 08:30:00|604.8|604.2|604.6|604|605.1|604.5|604.3|603.7|135
1604046900000|2020-10-30 08:35:00|604.3|603.7|604.1|603.5|604.3|603.7|603.9|603.3|101
1604047200000|2020-10-30 08:40:00|604|603.4|603.3|602.7|604|603.4|603.3|602.7|53
1604047500000|2020-10-30 08:45:00|603.1|602.5|604.9|604.3|605|604.4|603.1|602.5|162
1604047800000|2020-10-30 08:50:00|605|604.4|603.7|603.1|605|604.4|603.7|603.1|37
1604048100000|2020-10-30 08:55:00|603.9|603.3|603.9|603.3|604.2|603.6|603.7|603.1|17
1604048400000|2020-10-30 09:00:00|604|603.4|604.4|603.8|604.4|603.8|603.9|603.3|32
1604048700000|2020-10-30 09:05:00|604.3|603.7|604.7|604.1|604.7|604.1|603.9|603.3|37
1604049000000|2020-10-30 09:10:00|604.8|604.2|604.2|603.6|604.8|604.2|604.2|603.6|29
1604049300000|2020-10-30 09:15:00|604|603.4|604.5|603.9|604.6|604|604|603.4|72
1604049600000|2020-10-30 09:20:00|604.4|603.8|604.2|603.6|604.5|603.9|604|603.4|19
1604049900000|2020-10-30 09:25:00|604|603.4|603.9|603.3|604.2|603.6|603.5|602.9|88
1604050200000|2020-10-30 09:30:00|604.1|603.5|604.1|603.5|604.1|603.5|603.8|603.2|14
1604050500000|2020-10-30 09:35:00|604.2|603.6|603.8|603.2|604.2|603.6|603.8|603.2|8
1604050800000|2020-10-30 09:40:00|603.9|603.3|603.8|603.2|604.1|603.5|603.3|602.7|296
1604051100000|2020-10-30 09:45:00|603.7|603.1|605.1|604.5|605.6|605|603.4|602.8|152
1604051400000|2020-10-30 09:50:00|604.9|604.3|604.6|604|605.4|604.8|604.6|604|28
1604051700000|2020-10-30 09:55:00|604.4|603.8|604.9|604.3|604.9|604.3|604.1|603.5|51
1604052000000|2020-10-30 10:00:00|604.7|604.1|604.9|604.3|605|604.4|604.2|603.6|35
1604052300000|2020-10-30 10:05:00|605|604.4|605.6|605|605.9|605.3|605|604.4|90
1604052600000|2020-10-30 10:10:00|605.8|605.2|605.4|604.8|606.1|605.5|605.1|604.5|57
1604052900000|2020-10-30 10:15:00|605.3|604.7|604.6|604|605.3|604.7|604.4|603.8|33
1604053200000|2020-10-30 10:20:00|604.4|603.8|604.6|604|604.8|604.2|604.1|603.5|40
1604053500000|2020-10-30 10:25:00|604.8|604.2|605.1|604.5|605.6|605|604.6|604|45
1604053800000|2020-10-30 10:30:00|604.9|604.3|605.9|605.3|605.9|605.3|604.6|604|37
1604054100000|2020-10-30 10:35:00|605.8|605.2|604.8|604.2|605.8|605.2|604.6|604|43
1604054400000|2020-10-30 10:40:00|604.7|604.1|604.4|603.8|604.7|604.1|604.4|603.8|13
1604054700000|2020-10-30 10:45:00|604.6|604|603.7|603.1|604.6|604|603.7|603.1|125
1604055000000|2020-10-30 10:50:00|603.9|603.3|604.4|603.8|604.6|604|603.9|603.3|88
1604055300000|2020-10-30 10:55:00|604.5|603.9|604.6|604|604.7|604.1|604|603.4|63
1604055600000|2020-10-30 11:00:00|604.5|603.9|604.6|604|604.9|604.3|604.4|603.8|19
1604055900000|2020-10-30 11:05:00|604.5|603.9|604.7|604.1|604.8|604.2|604.1|603.5|19
1604056200000|2020-10-30 11:10:00|604.6|604|604.4|603.8|604.6|604|604|603.4|24
1604056500000|2020-10-30 11:15:00|604.2|603.6|604.9|604.3|605.1|604.5|604|603.4|22
1604056800000|2020-10-30 11:20:00|605.1|604.5|605|604.4|605.3|604.7|604.7|604.1|35
1604057100000|2020-10-30 11:25:00|604.9|604.3|605|604.4|605|604.4|604.7|604.1|11
1604057400000|2020-10-30 11:30:00|605.1|604.5|605|604.4|605.2|604.6|604.7|604.1|39
1604057700000|2020-10-30 11:35:00|604.9|604.3|605.2|604.6|605.2|604.6|604.8|604.2|12
1604058000000|2020-10-30 11:40:00|605.1|604.5|606.6|606|606.6|606|605|604.4|101
1604058300000|2020-10-30 11:45:00|606.5|605.9|606.4|605.8|607.1|606.5|606.4|605.8|125
1604058600000|2020-10-30 11:50:00|606.3|605.7|606.9|606.3|607|606.4|606.3|605.7|32
1604058900000|2020-10-30 11:55:00|606.7|606.1|606.6|606|607.1|606.5|606.6|606|28
1604059200000|2020-10-30 12:00:00|606.4|605.8|605.9|605.3|606.5|605.9|605.9|605.3|47
1604059500000|2020-10-30 12:05:00|605.6|605|606.2|605.6|606.4|605.8|605.6|605|91
1604059800000|2020-10-30 12:10:00|606.1|605.5|606.4|605.8|606.6|606|605.9|605.3|85
1604060100000|2020-10-30 12:15:00|606.5|605.9|606.4|605.8|606.5|605.9|606.1|605.5|42
1604060400000|2020-10-30 12:20:00|606.2|605.6|605.9|605.3|606.2|605.6|605.7|605.1|109
1604060700000|2020-10-30 12:25:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|53
1604061000000|2020-10-30 12:30:00|605.7|605.1|605.7|605.1|605.9|605.3|605.7|605.1|262
1604061300000|2020-10-30 12:35:00|605.8|605.2|605.7|605.1|605.9|605.3|605.5|604.9|52
1604061600000|2020-10-30 12:40:00|605.5|604.9|605.2|604.6|605.8|605.2|604.8|604.2|115
1604064600000|2020-10-30 13:30:00|604.7|604.1|607.4|606.8|607.4|606.8|603.9|603.3|2081
1604064900000|2020-10-30 13:35:00|607.6|607|605.4|604.8|607.6|607|605.4|604.8|1671
1604065200000|2020-10-30 13:40:00|605.6|605|603.4|602.8|605.9|605.3|603.1|602.5|1967
1604065500000|2020-10-30 13:45:00|603.6|603|603.1|602.5|603.7|603.1|602.3|601.7|575
1604065800000|2020-10-30 13:50:00|602.9|602.3|603.4|602.8|603.9|603.3|602.4|601.8|588
1604066100000|2020-10-30 13:55:00|603.2|602.6|603.9|603.3|604.1|603.5|602.9|602.3|661
1604066400000|2020-10-30 14:00:00|604.1|603.5|601.1|600.5|604.1|603.5|600.6|600|1050
1604066700000|2020-10-30 14:05:00|601.2|600.6|600.6|600|601.9|601.3|600.2|599.6|718
1604067000000|2020-10-30 14:10:00|600.8|600.2|600.6|600|601.1|600.5|600.1|599.5|647
1604067300000|2020-10-30 14:15:00|600.7|600.1|600.4|599.8|601.2|600.6|600.1|599.5|537
1604067600000|2020-10-30 14:20:00|600.6|600|599.9|599.3|600.9|600.3|599.4|598.8|521
1604067900000|2020-10-30 14:25:00|599.7|599.1|597.6|597|599.9|599.3|597.2|596.6|1691
1604068200000|2020-10-30 14:30:00|597.5|596.9|597.8|597.2|598.5|597.9|596.5|595.9|1774
1604068500000|2020-10-30 14:35:00|597.7|597.1|596.6|596|597.9|597.3|596.4|595.8|1491
1604068800000|2020-10-30 14:40:00|596.8|596.2|597.6|597|598|597.4|596.6|596|1279
1604069100000|2020-10-30 14:45:00|597.5|596.9|598.4|597.8|598.6|598|597.3|596.7|1264
1604069400000|2020-10-30 14:50:00|598.3|597.7|597.3|596.7|598.8|598.2|597.2|596.6|919
1604069700000|2020-10-30 14:55:00|597.2|596.6|597.9|597.3|597.9|597.3|596.8|596.2|679
1604070000000|2020-10-30 15:00:00|597.7|597.1|597.7|597.1|598.6|598|597.6|597|577
1604070300000|2020-10-30 15:05:00|597.6|597|597.4|596.8|597.9|597.3|597.1|596.5|669
1604070600000|2020-10-30 15:10:00|597.3|596.7|599.4|598.8|599.4|598.8|597.3|596.7|424
1604070900000|2020-10-30 15:15:00|599.3|598.7|599.1|598.5|599.3|598.7|598.3|597.7|424
1604071200000|2020-10-30 15:20:00|599.2|598.6|599.2|598.6|599.4|598.8|598.4|597.8|581
1604071500000|2020-10-30 15:25:00|599.4|598.8|598.6|598|599.4|598.8|598.6|598|233
1604071800000|2020-10-30 15:30:00|598.7|598.1|598.3|597.7|598.7|598.1|597.3|596.7|720
1604072100000|2020-10-30 15:35:00|598.4|597.8|598|597.4|598.4|597.8|597.8|597.2|629
1604072400000|2020-10-30 15:40:00|598.1|597.5|598|597.4|598.1|597.5|597.3|596.7|488
1604072700000|2020-10-30 15:45:00|597.9|597.3|599.1|598.5|599.4|598.8|597.7|597.1|290
1604073000000|2020-10-30 15:50:00|599|598.4|599.4|598.8|599.7|599.1|598.9|598.3|792
1604073300000|2020-10-30 15:55:00|599.6|599|598.9|598.3|599.7|599.1|598.4|597.8|633
1604073600000|2020-10-30 16:00:00|599|598.4|599.6|599|599.6|599|598.5|597.9|388
1604073900000|2020-10-30 16:05:00|599.7|599.1|599.6|599|600.1|599.5|599.3|598.7|228
1604074200000|2020-10-30 16:10:00|599.7|599.1|599.5|598.9|600|599.4|599.4|598.8|268
1604074500000|2020-10-30 16:15:00|599.6|599|598.9|598.3|599.8|599.2|598.5|597.9|318
1604074800000|2020-10-30 16:20:00|598.8|598.2|599.2|598.6|599.4|598.8|598.8|598.2|216
1604075100000|2020-10-30 16:25:00|599.1|598.5|600|599.4|600.6|600|598.9|598.3|510
1604075400000|2020-10-30 16:30:00|599.9|599.3|599|598.4|600.1|599.5|598.9|598.3|468
1604075700000|2020-10-30 16:35:00|598.9|598.3|598.9|598.3|599.1|598.5|598.8|598.2|175
1604076000000|2020-10-30 16:40:00|599|598.4|599.2|598.6|599.3|598.7|598.6|598|201
1604076300000|2020-10-30 16:45:00|599|598.4|599.2|598.6|599.5|598.9|598.8|598.2|167
1604076600000|2020-10-30 16:50:00|599.1|598.5|599.9|599.3|600|599.4|599|598.4|259
1604076900000|2020-10-30 16:55:00|600|599.4|599.7|599.1|600.2|599.6|599.4|598.8|223
1604077200000|2020-10-30 17:00:00|599.6|599|599.4|598.8|599.7|599.1|599.4|598.8|99
1604077500000|2020-10-30 17:05:00|599|598.4|599.3|598.7|599.4|598.8|598.9|598.3|138
1604077800000|2020-10-30 17:10:00|599.4|598.8|599.3|598.7|599.7|599.1|599|598.4|231
1604078100000|2020-10-30 17:15:00|599.2|598.6|599.3|598.7|599.5|598.9|599.2|598.6|141
1604078400000|2020-10-30 17:20:00|599.1|598.5|599.4|598.8|599.5|598.9|598.8|598.2|240
1604078700000|2020-10-30 17:25:00|599.7|599.1|599.7|599.1|599.9|599.3|599.3|598.7|555
1604079000000|2020-10-30 17:30:00|599.6|599|599.7|599.1|599.9|599.3|599.1|598.5|500
1604079300000|2020-10-30 17:35:00|599.8|599.2|600.1|599.5|600.2|599.6|599.7|599.1|188
1604079600000|2020-10-30 17:40:00|600.2|599.6|599.4|598.8|600.2|599.6|598.9|598.3|475
1604079900000|2020-10-30 17:45:00|599.3|598.7|599.3|598.7|599.4|598.8|598.8|598.2|259
1604080200000|2020-10-30 17:50:00|599.4|598.8|598.2|597.6|599.4|598.8|598.1|597.5|381
1604080500000|2020-10-30 17:55:00|598.1|597.5|598.6|598|598.7|598.1|597.5|596.9|787
1604080800000|2020-10-30 18:00:00|598.3|597.7|598.1|597.5|598.3|597.7|597.8|597.2|548
1604081100000|2020-10-30 18:05:00|598.2|597.6|599|598.4|599.1|598.5|597.8|597.2|639
1604081400000|2020-10-30 18:10:00|599.2|598.6|599.8|599.2|600.3|599.7|598.6|598|3302
1604081700000|2020-10-30 18:15:00|599.9|599.3|600|599.4|600.1|599.5|599|598.4|1523
1604278800000|2020-11-02 01:00:00|595.2|594.6|596.6|596|597.8|597.2|594.6|594|599
1604279100000|2020-11-02 01:05:00|596.3|595.7|598.2|597.6|598.3|597.7|596.3|595.7|129
1604279400000|2020-11-02 01:10:00|598.3|597.7|598.1|597.5|598.4|597.8|597.8|597.2|120
1604279700000|2020-11-02 01:15:00|597.8|597.2|598.4|597.8|598.6|598|597.8|597.2|70
1604280000000|2020-11-02 01:20:00|598.6|598|598.6|598|598.7|598.1|598.1|597.5|49
1604280300000|2020-11-02 01:25:00|598.5|597.9|597.3|596.7|598.5|597.9|597.3|596.7|60
1604280600000|2020-11-02 01:30:00|597.2|596.6|597.3|596.7|597.7|597.1|597.1|596.5|31
1604280900000|2020-11-02 01:35:00|597.6|597|597.3|596.7|597.6|597|597.1|596.5|88
1604281200000|2020-11-02 01:40:00|597.5|596.9|597.5|596.9|597.6|597|597.5|596.9|41
1604281500000|2020-11-02 01:45:00|597.6|597|597.5|596.9|597.6|597|597|596.4|25
1604281800000|2020-11-02 01:50:00|597.4|596.8|597.9|597.3|597.9|597.3|597.4|596.8|19
1604282100000|2020-11-02 01:55:00|598|597.4|597.7|597.1|598|597.4|597.6|597|24
1604282400000|2020-11-02 02:00:00|597.6|597|597.2|596.6|597.7|597.1|597|596.4|29
1604282700000|2020-11-02 02:05:00|597.3|596.7|597|596.4|597.4|596.8|596.8|596.2|9
1604283000000|2020-11-02 02:10:00|597.1|596.5|596.6|596|597.2|596.6|596.2|595.6|35
1604283300000|2020-11-02 02:15:00|596.5|595.9|596.4|595.8|596.5|595.9|596.2|595.6|40
1604283600000|2020-11-02 02:20:00|596.3|595.7|596.5|595.9|596.7|596.1|596.2|595.6|11
1604283900000|2020-11-02 02:25:00|596.6|596|596.5|595.9|596.7|596.1|596.5|595.9|4
1604284200000|2020-11-02 02:30:00|596.4|595.8|596.7|596.1|596.8|596.2|596.4|595.8|43
1604284500000|2020-11-02 02:35:00|596.8|596.2|596.5|595.9|596.8|596.2|596.5|595.9|4
1604284800000|2020-11-02 02:40:00|596.4|595.8|596.2|595.6|596.5|595.9|596.1|595.5|23
1604285100000|2020-11-02 02:45:00|596.3|595.7|596.2|595.6|596.3|595.7|595.7|595.1|15
1604285400000|2020-11-02 02:50:00|596.3|595.7|596.5|595.9|596.5|595.9|596.1|595.5|21
1604285700000|2020-11-02 02:55:00|596.4|595.8|596.1|595.5|596.4|595.8|596|595.4|3
1604286000000|2020-11-02 03:00:00|596|595.4|596.2|595.6|596.2|595.6|596|595.4|34
1604286300000|2020-11-02 03:05:00|596|595.4|596.3|595.7|596.3|595.7|595.9|595.3|14
1604286600000|2020-11-02 03:10:00|596.2|595.6|596.3|595.7|596.5|595.9|596.1|595.5|31
1604286900000|2020-11-02 03:15:00|596.2|595.6|596.5|595.9|596.5|595.9|596.2|595.6|4
1604287200000|2020-11-02 03:20:00|596.4|595.8|596.5|595.9|596.5|595.9|596.4|595.8|4
1604287500000|2020-11-02 03:25:00|596.4|595.8|596.2|595.6|596.4|595.8|596.2|595.6|4
1604287800000|2020-11-02 03:30:00|596.3|595.7|596.3|595.7|596.3|595.7|596.2|595.6|2
1604288100000|2020-11-02 03:35:00|596.2|595.6|596.2|595.6|596.4|595.8|596.2|595.6|5
1604288400000|2020-11-02 03:40:00|596.3|595.7|596.2|595.6|596.4|595.8|596|595.4|38
1604288700000|2020-11-02 03:45:00|596.1|595.5|596|595.4|596.1|595.5|595.8|595.2|15
1604289000000|2020-11-02 03:50:00|595.9|595.3|596|595.4|596|595.4|595.9|595.3|9
1604289300000|2020-11-02 03:55:00|595.9|595.3|595.6|595|596|595.4|595.6|595|26
1604289600000|2020-11-02 04:00:00|595.5|594.9|595.3|594.7|595.7|595.1|595.3|594.7|22
1604289900000|2020-11-02 04:05:00|595.4|594.8|595.5|594.9|595.6|595|595.4|594.8|6
1604290200000|2020-11-02 04:10:00|595.3|594.7|595.1|594.5|595.3|594.7|595|594.4|43
1604290500000|2020-11-02 04:15:00|595.2|594.6|594.9|594.3|595.2|594.6|594.8|594.2|35
1604290800000|2020-11-02 04:20:00|595|594.4|595|594.4|595|594.4|594.9|594.3|13
1604291100000|2020-11-02 04:25:00|595.1|594.5|594.8|594.2|595.1|594.5|594.8|594.2|11
1604291400000|2020-11-02 04:30:00|594.7|594.1|594.8|594.2|595.1|594.5|594.7|594.1|24
1604291700000|2020-11-02 04:35:00|594.9|594.3|594.6|594|594.9|594.3|594.6|594|69
1604292000000|2020-11-02 04:40:00|594.7|594.1|594.5|593.9|594.7|594.1|594.5|593.9|13
1604292300000|2020-11-02 04:45:00|594.6|594|594.5|593.9|594.6|594|594.5|593.9|16
1604292600000|2020-11-02 04:50:00|594.6|594|594.2|593.6|594.6|594|594|593.4|74
1604292900000|2020-11-02 04:55:00|594.1|593.5|593.7|593.1|594.2|593.6|593.7|593.1|93
1604293200000|2020-11-02 05:00:00|593.6|593|594|593.4|594.1|593.5|593.6|593|86
1604293500000|2020-11-02 05:05:00|594.1|593.5|594.2|593.6|594.4|593.8|594.1|593.5|25
1604293800000|2020-11-02 05:10:00|594.4|593.8|594.5|593.9|594.6|594|594.3|593.7|12
1604294100000|2020-11-02 05:15:00|594.6|594|594.5|593.9|594.6|594|594.3|593.7|11
1604294400000|2020-11-02 05:20:00|594.4|593.8|595|594.4|595|594.4|594.4|593.8|36
1604294700000|2020-11-02 05:25:00|595.2|594.6|595.5|594.9|595.7|595.1|595.2|594.6|31
1604295000000|2020-11-02 05:30:00|595.6|595|596.3|595.7|596.4|595.8|595.5|594.9|65
1604295300000|2020-11-02 05:35:00|596.4|595.8|596.9|596.3|596.9|596.3|596.3|595.7|49
1604295600000|2020-11-02 05:40:00|596.8|596.2|596.8|596.2|596.9|596.3|596.7|596.1|30
1604295900000|2020-11-02 05:45:00|596.7|596.1|596.8|596.2|597|596.4|596.7|596.1|21
1604296200000|2020-11-02 05:50:00|596.7|596.1|596.8|596.2|596.9|596.3|596.6|596|49
1604296500000|2020-11-02 05:55:00|596.7|596.1|596.5|595.9|596.7|596.1|596.5|595.9|6
1604296800000|2020-11-02 06:00:00|596.3|595.7|596.2|595.6|596.4|595.8|596.2|595.6|4
1604297100000|2020-11-02 06:05:00|596.1|595.5|595.6|595|596.1|595.5|595.6|595|30
1604297400000|2020-11-02 06:10:00|595.5|594.9|595.6|595|595.9|595.3|595.4|594.8|23
1604297700000|2020-11-02 06:15:00|595.4|594.8|595.6|595|595.8|595.2|595.4|594.8|20
1604298000000|2020-11-02 06:20:00|595.7|595.1|595.4|594.8|595.8|595.2|595.4|594.8|6
1604298300000|2020-11-02 06:25:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|9
1604298600000|2020-11-02 06:30:00|595.3|594.7|595.5|594.9|595.6|595|595.3|594.7|3
1604298900000|2020-11-02 06:35:00|595.4|594.8|596.1|595.5|596.1|595.5|595.4|594.8|8
1604299200000|2020-11-02 06:40:00|596.2|595.6|595.8|595.2|596.3|595.7|595.8|595.2|10
1604299500000|2020-11-02 06:45:00|595.9|595.3|595.9|595.3|596.2|595.6|595.7|595.1|9
1604299800000|2020-11-02 06:50:00|596|595.4|595.6|595|596|595.4|595.6|595|6
1604300100000|2020-11-02 06:55:00|595.3|594.7|595.3|594.7|595.4|594.8|595.2|594.6|12
1604300400000|2020-11-02 07:00:00|595.2|594.6|595.1|594.5|595.2|594.6|594.7|594.1|24
1604300700000|2020-11-02 07:05:00|594.9|594.3|594.7|594.1|595.1|594.5|594.6|594|20
1604301000000|2020-11-02 07:10:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|7
1604301300000|2020-11-02 07:15:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|17
1604301600000|2020-11-02 07:20:00|595|594.4|595.3|594.7|595.4|594.8|594.8|594.2|16
1604301900000|2020-11-02 07:25:00|595.5|594.9|595.1|594.5|595.5|594.9|595.1|594.5|12
1604302200000|2020-11-02 07:30:00|594.8|594.2|594.8|594.2|594.9|594.3|594.8|594.2|13
1604302500000|2020-11-02 07:35:00|594.7|594.1|594.6|594|594.8|594.2|594.1|593.5|97
1604302800000|2020-11-02 07:40:00|594.4|593.8|593.8|593.2|594.6|594|593.8|593.2|103
1604303100000|2020-11-02 07:45:00|593.9|593.3|593.6|593|594|593.4|593.4|592.8|60
1604303400000|2020-11-02 07:50:00|594.3|593.7|594.8|594.2|594.8|594.2|594.2|593.6|55
1604303700000|2020-11-02 07:55:00|594.9|594.3|594.3|593.7|594.9|594.3|594.1|593.5|263
1604304000000|2020-11-02 08:00:00|594.1|593.5|594.1|593.5|594.3|593.7|594.1|593.5|22
1604304300000|2020-11-02 08:05:00|594.3|593.7|594.8|594.2|594.8|594.2|594.1|593.5|30
1604304600000|2020-11-02 08:10:00|594.7|594.1|594.3|593.7|594.8|594.2|594.2|593.6|26
1604304900000|2020-11-02 08:15:00|594.4|593.8|592.8|592.2|594.4|593.8|592.6|592|160
1604305200000|2020-11-02 08:20:00|592.9|592.3|592.8|592.2|592.9|592.3|592.3|591.7|110
1604305500000|2020-11-02 08:25:00|592.6|592|592.6|592|592.9|592.3|592.6|592|324
1604305800000|2020-11-02 08:30:00|592.9|592.3|593.4|592.8|593.4|592.8|592.9|592.3|39
1604306100000|2020-11-02 08:35:00|593.5|592.9|593.6|593|593.6|593|593.4|592.8|52
1604306400000|2020-11-02 08:40:00|593.5|592.9|593.4|592.8|593.6|593|593.1|592.5|36
1604306700000|2020-11-02 08:45:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|14
1604307000000|2020-11-02 08:50:00|593.8|593.2|593.4|592.8|593.9|593.3|593.4|592.8|60
1604307300000|2020-11-02 08:55:00|593.6|593|593.4|592.8|593.7|593.1|593.4|592.8|22
1604307600000|2020-11-02 09:00:00|593.5|592.9|593.8|593.2|593.8|593.2|593.2|592.6|46
1604307900000|2020-11-02 09:05:00|593.9|593.3|593.9|593.3|594|593.4|593.8|593.2|15
1604308200000|2020-11-02 09:10:00|594|593.4|594.6|594|594.9|594.3|593.9|593.3|112
1604308500000|2020-11-02 09:15:00|594.7|594.1|594|593.4|594.8|594.2|594|593.4|116
1604308800000|2020-11-02 09:20:00|593.8|593.2|594|593.4|594.3|593.7|593.6|593|80
1604309100000|2020-11-02 09:25:00|594.2|593.6|594.4|593.8|594.5|593.9|594.1|593.5|42
1604309400000|2020-11-02 09:30:00|594.5|593.9|594.9|594.3|594.9|594.3|594.3|593.7|39
1604309700000|2020-11-02 09:35:00|595.1|594.5|595.2|594.6|595.4|594.8|594.9|594.3|191
1604310000000|2020-11-02 09:40:00|595.3|594.7|595.7|595.1|595.7|595.1|595|594.4|70
1604310300000|2020-11-02 09:45:00|595.6|595|594.4|593.8|595.6|595|594.3|593.7|99
1604310600000|2020-11-02 09:50:00|594.5|593.9|594.7|594.1|595.1|594.5|594.5|593.9|17
1604310900000|2020-11-02 09:55:00|594.8|594.2|594.9|594.3|595.5|594.9|594.8|594.2|54
1604311200000|2020-11-02 10:00:00|594.8|594.2|594.8|594.2|595.5|594.9|594.7|594.1|57
1604311500000|2020-11-02 10:05:00|594.9|594.3|594.4|593.8|594.9|594.3|594.4|593.8|9
1604311800000|2020-11-02 10:10:00|594.5|593.9|594.6|594|595|594.4|594.5|593.9|19
1604312100000|2020-11-02 10:15:00|594.7|594.1|594.6|594|594.8|594.2|594.4|593.8|17
1604312400000|2020-11-02 10:20:00|594.5|593.9|594.1|593.5|594.8|594.2|594.1|593.5|34
1604312700000|2020-11-02 10:25:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|2
1604313000000|2020-11-02 10:30:00|594|593.4|594|593.4|594.2|593.6|593.9|593.3|9
1604313300000|2020-11-02 10:35:00|594.3|593.7|593.9|593.3|594.3|593.7|593.9|593.3|21
1604313600000|2020-11-02 10:40:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|37
1604313900000|2020-11-02 10:45:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|5
1604314200000|2020-11-02 10:50:00|593.9|593.3|594.7|594.1|594.8|594.2|593.9|593.3|26
1604314500000|2020-11-02 10:55:00|594.6|594|595.4|594.8|595.8|595.2|594.6|594|108
1604314800000|2020-11-02 11:00:00|595.3|594.7|595.4|594.8|595.6|595|595.2|594.6|12
1604315100000|2020-11-02 11:05:00|595.5|594.9|595.1|594.5|595.5|594.9|594.6|594|21
1604315400000|2020-11-02 11:10:00|595.2|594.6|595.1|594.5|595.2|594.6|595.1|594.5|11
1604315700000|2020-11-02 11:15:00|594.9|594.3|594.8|594.2|595.1|594.5|594.8|594.2|24
1604316000000|2020-11-02 11:20:00|594.9|594.3|594.6|594|595.1|594.5|594.5|593.9|98
1604316300000|2020-11-02 11:25:00|594.4|593.8|595.4|594.8|595.4|594.8|594.3|593.7|92
1604316600000|2020-11-02 11:30:00|595.6|595|595.6|595|595.6|595|595.3|594.7|28
1604316900000|2020-11-02 11:35:00|595.4|594.8|595|594.4|595.4|594.8|594.9|594.3|37
1604317200000|2020-11-02 11:40:00|595.1|594.5|595.4|594.8|595.4|594.8|595.1|594.5|14
1604317500000|2020-11-02 11:45:00|595.3|594.7|595.1|594.5|595.3|594.7|594.8|594.2|14
1604317800000|2020-11-02 11:50:00|595.3|594.7|595.4|594.8|595.6|595|595.3|594.7|12
1604318100000|2020-11-02 11:55:00|595.6|595|595.6|595|595.7|595.1|595.6|595|16
1604318400000|2020-11-02 12:00:00|595.3|594.7|594.8|594.2|595.3|594.7|594.8|594.2|49
1604318700000|2020-11-02 12:05:00|595.1|594.5|595.1|594.5|595.3|594.7|594.9|594.3|23
1604319000000|2020-11-02 12:10:00|595|594.4|594.8|594.2|595.1|594.5|594.8|594.2|11
1604319300000|2020-11-02 12:15:00|594.9|594.3|595.4|594.8|595.6|595|594.7|594.1|44
1604319600000|2020-11-02 12:20:00|595.3|594.7|595.3|594.7|595.3|594.7|594.9|594.3|35
1604319900000|2020-11-02 12:25:00|595.5|594.9|595.4|594.8|596.1|595.5|595.4|594.8|34
1604320200000|2020-11-02 12:30:00|595.5|594.9|595.8|595.2|595.9|595.3|595.4|594.8|44
1604320500000|2020-11-02 12:35:00|595.5|594.9|595.8|595.2|595.9|595.3|595.5|594.9|49
1604320800000|2020-11-02 12:40:00|595.9|595.3|595.8|595.2|595.9|595.3|595.7|595.1|11
1604321100000|2020-11-02 12:45:00|595.9|595.3|595.8|595.2|596.1|595.5|595.7|595.1|42
1604321400000|2020-11-02 12:50:00|595.6|595|595.8|595.2|595.8|595.2|595.4|594.8|41
1604321700000|2020-11-02 12:55:00|595.9|595.3|596.1|595.5|596.8|596.2|595.9|595.3|112
1604322000000|2020-11-02 13:00:00|596.3|595.7|596.1|595.5|597.6|597|596.1|595.5|275
1604322300000|2020-11-02 13:05:00|596.2|595.6|595.8|595.2|596.4|595.8|595.7|595.1|112
1604322600000|2020-11-02 13:10:00|595.7|595.1|595.9|595.3|596|595.4|595.7|595.1|79
1604322900000|2020-11-02 13:15:00|596|595.4|596.2|595.6|596.6|596|595.9|595.3|79
1604323200000|2020-11-02 13:20:00|596.3|595.7|596.3|595.7|596.6|596|596.1|595.5|39
1604323500000|2020-11-02 13:25:00|596.4|595.8|595.8|595.2|596.4|595.8|595.4|594.8|99
1604323800000|2020-11-02 13:30:00|595.9|595.3|594.9|594.3|596.1|595.5|594.8|594.2|96
1604324100000|2020-11-02 13:35:00|595.1|594.5|595.1|594.5|595.1|594.5|595.1|594.5|25
1604324400000|2020-11-02 13:40:00|595.3|594.7|595.2|594.6|595.3|594.7|594.8|594.2|57
1604327400000|2020-11-02 14:30:00|593.2|592.6|600.2|599.6|600.7|600.1|593.2|592.6|3214
1604327700000|2020-11-02 14:35:00|600.1|599.5|603.1|602.5|604.1|603.5|600.1|599.5|2367
1604328000000|2020-11-02 14:40:00|603.2|602.6|605.5|604.9|605.7|605.1|603.2|602.6|1222
1604328300000|2020-11-02 14:45:00|605.3|604.7|605.4|604.8|606.7|606.1|604.3|603.7|1502
1604328600000|2020-11-02 14:50:00|605.7|605.1|605|604.4|607|606.4|604.6|604|1181
1604328900000|2020-11-02 14:55:00|604.8|604.2|608.2|607.6|608.7|608.1|604.7|604.1|1447
1604329200000|2020-11-02 15:00:00|608.3|607.7|608.3|607.7|609.7|609.1|607.7|607.1|1080
1604329500000|2020-11-02 15:05:00|608.2|607.6|608.5|607.9|609.7|609.1|607.8|607.2|906
1604329800000|2020-11-02 15:10:00|608.4|607.8|608.9|608.3|609.7|609.1|608.4|607.8|403
1604330100000|2020-11-02 15:15:00|608.8|608.2|607.2|606.6|609.7|609.1|607.1|606.5|857
1604330400000|2020-11-02 15:20:00|607.3|606.7|606.4|605.8|607.8|607.2|606|605.4|575
1604330700000|2020-11-02 15:25:00|606.3|605.7|607.2|606.6|607.4|606.8|606|605.4|468
1604331000000|2020-11-02 15:30:00|607.1|606.5|605.9|605.3|607.3|606.7|605.1|604.5|617
1604331300000|2020-11-02 15:35:00|606|605.4|607.1|606.5|607.2|606.6|605.5|604.9|558
1604331600000|2020-11-02 15:40:00|606.9|606.3|607.1|606.5|607.6|607|606.5|605.9|531
1604331900000|2020-11-02 15:45:00|606.6|606|606.1|605.5|607.1|606.5|605.3|604.7|477
1604332200000|2020-11-02 15:50:00|606|605.4|607.2|606.6|607.6|607|605.9|605.3|344
1604332500000|2020-11-02 15:55:00|607.1|606.5|607.4|606.8|607.6|607|606.7|606.1|277
1604332800000|2020-11-02 16:00:00|607.7|607.1|607.2|606.6|607.7|607.1|606.7|606.1|230
1604333100000|2020-11-02 16:05:00|607.3|606.7|607.5|606.9|607.9|607.3|607.2|606.6|319
1604333400000|2020-11-02 16:10:00|607.7|607.1|606.9|606.3|607.7|607.1|606.7|606.1|412
1604333700000|2020-11-02 16:15:00|607|606.4|606.6|606|607.2|606.6|606.1|605.5|507
1604334000000|2020-11-02 16:20:00|606.8|606.2|606.6|606|606.8|606.2|606.1|605.5|477
1604334300000|2020-11-02 16:25:00|606.7|606.1|606.7|606.1|607.4|606.8|606.6|606|271
1604334600000|2020-11-02 16:30:00|606.8|606.2|605.8|605.2|606.8|606.2|605.2|604.6|468
1604334900000|2020-11-02 16:35:00|605.7|605.1|605.5|604.9|605.9|605.3|605.3|604.7|213
1604335200000|2020-11-02 16:40:00|605.6|605|604.6|604|605.9|605.3|604.2|603.6|321
1604335500000|2020-11-02 16:45:00|604.8|604.2|605.8|605.2|605.8|605.2|604.6|604|327
1604335800000|2020-11-02 16:50:00|605.7|605.1|606.3|605.7|606.3|605.7|605.1|604.5|269
1604336100000|2020-11-02 16:55:00|606.1|605.5|605.6|605|606.6|606|605.1|604.5|626
1604336400000|2020-11-02 17:00:00|605.3|604.7|605.5|604.9|605.6|605|605.1|604.5|248
1604336700000|2020-11-02 17:05:00|605.6|605|605.1|604.5|606|605.4|605.1|604.5|101
1604337000000|2020-11-02 17:10:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|140
1604337300000|2020-11-02 17:15:00|605.4|604.8|605.1|604.5|605.5|604.9|605.1|604.5|102
1604337600000|2020-11-02 17:20:00|605|604.4|604.9|604.3|605|604.4|604.6|604|141
1604337900000|2020-11-02 17:25:00|604.8|604.2|605|604.4|605.5|604.9|604.8|604.2|315
1604338200000|2020-11-02 17:30:00|605.2|604.6|605.2|604.6|605.2|604.6|605.1|604.5|113
1604338500000|2020-11-02 17:35:00|605.1|604.5|604.5|603.9|605.2|604.6|604.2|603.6|225
1604338800000|2020-11-02 17:40:00|604.6|604|604.7|604.1|604.7|604.1|604.2|603.6|376
1604339100000|2020-11-02 17:45:00|604.9|604.3|605.9|605.3|605.9|605.3|604.9|604.3|194
1604339400000|2020-11-02 17:50:00|606|605.4|606.3|605.7|606.4|605.8|606|605.4|137
1604339700000|2020-11-02 17:55:00|606.2|605.6|605.5|604.9|606.3|605.7|605.2|604.6|438
1604340000000|2020-11-02 18:00:00|605.7|605.1|605.7|605.1|606|605.4|605.3|604.7|218
1604340300000|2020-11-02 18:05:00|605.5|604.9|604.5|603.9|605.7|605.1|604.5|603.9|284
1604340600000|2020-11-02 18:10:00|604.2|603.6|604|603.4|604.5|603.9|603.8|603.2|437
1604340900000|2020-11-02 18:15:00|603.7|603.1|603.2|602.6|603.9|603.3|603.1|602.5|215
1604341200000|2020-11-02 18:20:00|603.1|602.5|603.2|602.6|603.5|602.9|603|602.4|156
1604341500000|2020-11-02 18:25:00|603|602.4|603.3|602.7|603.3|602.7|603|602.4|151
1604341800000|2020-11-02 18:30:00|603.2|602.6|603|602.4|603.4|602.8|602.8|602.2|579
1604342100000|2020-11-02 18:35:00|602.8|602.2|603|602.4|603.2|602.6|602.7|602.1|125
1604342400000|2020-11-02 18:40:00|603.1|602.5|603.3|602.7|603.3|602.7|602.8|602.2|681
1604342700000|2020-11-02 18:45:00|603.5|602.9|604|603.4|604.2|603.6|603.5|602.9|232
1604343000000|2020-11-02 18:50:00|604.1|603.5|603.7|603.1|604.3|603.7|603.7|603.1|193
1604343300000|2020-11-02 18:55:00|603.6|603|605|604.4|605|604.4|603.5|602.9|350
1604343600000|2020-11-02 19:00:00|604.9|604.3|606.1|605.5|606.4|605.8|604.7|604.1|517
1604343900000|2020-11-02 19:05:00|606|605.4|607.3|606.7|607.5|606.9|605.8|605.2|649
1604344200000|2020-11-02 19:10:00|607.2|606.6|608.1|607.5|608.7|608.1|607.1|606.5|2517
1604344500000|2020-11-02 19:15:00|608|607.4|608.4|607.8|608.9|608.3|607.7|607.1|1512
1604365200000|2020-11-03 01:00:00|607.4|606.8|608.5|607.9|609.2|608.6|606.6|606|511
1604365500000|2020-11-03 01:05:00|608.7|608.1|609|608.4|609.3|608.7|608.2|607.6|121
1604365800000|2020-11-03 01:10:00|609.1|608.5|608.2|607.6|609.1|608.5|608.2|607.6|45
1604366100000|2020-11-03 01:15:00|608.1|607.5|608.3|607.7|608.6|608|608|607.4|33
1604366400000|2020-11-03 01:20:00|608.2|607.6|608.5|607.9|608.5|607.9|608.2|607.6|14
1604366700000|2020-11-03 01:25:00|608.6|608|608.7|608.1|608.7|608.1|608.2|607.6|31
1604367000000|2020-11-03 01:30:00|608.5|607.9|608.7|608.1|608.9|608.3|608.5|607.9|26
1604367300000|2020-11-03 01:35:00|608.6|608|608.7|608.1|608.9|608.3|608.6|608|24
1604367600000|2020-11-03 01:40:00|608.9|608.3|609.1|608.5|609.4|608.8|608.7|608.1|91
1604367900000|2020-11-03 01:45:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|145
1604368200000|2020-11-03 01:50:00|609.4|608.8|609.1|608.5|609.4|608.8|609.1|608.5|34
1604368500000|2020-11-03 01:55:00|609.2|608.6|609.8|609.2|610.4|609.8|609.1|608.5|100
1604368800000|2020-11-03 02:00:00|609.7|609.1|609.7|609.1|610.2|609.6|609.7|609.1|139
1604369100000|2020-11-03 02:05:00|609.6|609|609.9|609.3|610|609.4|609.6|609|28
1604369400000|2020-11-03 02:10:00|609.7|609.1|609.7|609.1|610|609.4|609.6|609|12
1604369700000|2020-11-03 02:15:00|||||||||4
1604370000000|2020-11-03 02:20:00|609.8|609.2|609.7|609.1|609.8|609.2|609.7|609.1|8
1604370300000|2020-11-03 02:25:00|||||||||7
1604370600000|2020-11-03 02:30:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|23
1604370900000|2020-11-03 02:35:00|609.5|608.9|609.2|608.6|609.5|608.9|609.2|608.6|8
1604371200000|2020-11-03 02:40:00|609.3|608.7|609.4|608.8|609.5|608.9|609.3|608.7|5
1604371500000|2020-11-03 02:45:00|609.5|608.9|609.2|608.6|609.5|608.9|609.2|608.6|40
1604371800000|2020-11-03 02:50:00|609.3|608.7|609|608.4|609.3|608.7|609|608.4|16
1604372100000|2020-11-03 02:55:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|14
1604372400000|2020-11-03 03:00:00|609.2|608.6|609|608.4|609.3|608.7|609|608.4|10
1604372700000|2020-11-03 03:05:00|608.9|608.3|609|608.4|609|608.4|608.9|608.3|9
1604373000000|2020-11-03 03:10:00|608.8|608.2|608.8|608.2|608.9|608.3|608.8|608.2|7
1604373300000|2020-11-03 03:15:00|609|608.4|609.4|608.8|609.5|608.9|608.8|608.2|24
1604373600000|2020-11-03 03:20:00|609.2|608.6|609.7|609.1|609.8|609.2|609.2|608.6|82
1604373900000|2020-11-03 03:25:00|609.8|609.2|609.7|609.1|609.9|609.3|609.5|608.9|19
1604374200000|2020-11-03 03:30:00|609.8|609.2|610|609.4|610|609.4|609.7|609.1|35
1604374500000|2020-11-03 03:35:00|609.9|609.3|610|609.4|610.1|609.5|609.9|609.3|13
1604374800000|2020-11-03 03:40:00|610.2|609.6|609.9|609.3|610.2|609.6|609.9|609.3|11
1604375100000|2020-11-03 03:45:00|610|609.4|609.9|609.3|610|609.4|609.9|609.3|34
1604375400000|2020-11-03 03:50:00|609.7|609.1|609.6|609|609.7|609.1|609.5|608.9|11
1604375700000|2020-11-03 03:55:00|609.7|609.1|609.6|609|609.8|609.2|609.6|609|4
1604376000000|2020-11-03 04:00:00|609.5|608.9|609.7|609.1|609.7|609.1|609.5|608.9|2
1604376300000|2020-11-03 04:05:00|609.5|608.9|609.5|608.9|609.5|608.9|609.4|608.8|4
1604376600000|2020-11-03 04:10:00|||||||||3
1604376900000|2020-11-03 04:15:00|609.7|609.1|609.5|608.9|609.7|609.1|609.5|608.9|5
1604377200000|2020-11-03 04:20:00|609.4|608.8|609.7|609.1|609.7|609.1|609.4|608.8|2
1604377500000|2020-11-03 04:25:00|||||||||1
1604377800000|2020-11-03 04:30:00|609.9|609.3|610.3|609.7|610.4|609.8|609.9|609.3|78
1604378100000|2020-11-03 04:35:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|37
1604378400000|2020-11-03 04:40:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|24
1604378700000|2020-11-03 04:45:00|610.5|609.9|610.5|609.9|610.5|609.9|610.5|609.9|7
1604379000000|2020-11-03 04:50:00|610.4|609.8|610.2|609.6|610.4|609.8|610.2|609.6|12
1604379300000|2020-11-03 04:55:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|1
1604379600000|2020-11-03 05:00:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|8
1604379900000|2020-11-03 05:05:00|||||||||6
1604380200000|2020-11-03 05:10:00|610.3|609.7|610.4|609.8|610.4|609.8|610.2|609.6|8
1604380500000|2020-11-03 05:15:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|4
1604380800000|2020-11-03 05:20:00|||||||||44
1604381100000|2020-11-03 05:25:00|610.3|609.7|609.8|609.2|610.4|609.8|609.5|608.9|55
1604381400000|2020-11-03 05:30:00|609.9|609.3|609.8|609.2|609.9|609.3|609.8|609.2|7
1604381700000|2020-11-03 05:35:00|609.9|609.3|609.7|609.1|609.9|609.3|609.4|608.8|21
1604382000000|2020-11-03 05:40:00|609.6|609|609.8|609.2|609.8|609.2|609.6|609|4
1604382300000|2020-11-03 05:45:00|609.9|609.3|609.9|609.3|609.9|609.3|609.8|609.2|3
1604382600000|2020-11-03 05:50:00|610|609.4|609.9|609.3|610.2|609.6|609.9|609.3|4
1604382900000|2020-11-03 05:55:00|610|609.4|610|609.4|610|609.4|609.9|609.3|1
1604383200000|2020-11-03 06:00:00|609.9|609.3|609.9|609.3|609.9|609.3|609.7|609.1|6
1604383500000|2020-11-03 06:05:00|||||||||1
1604383800000|2020-11-03 06:10:00|610|609.4|610|609.4|610|609.4|609.9|609.3|11
1604384100000|2020-11-03 06:15:00|609.9|609.3|610|609.4|610.2|609.6|609.8|609.2|22
1604384400000|2020-11-03 06:20:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|1
1604384700000|2020-11-03 06:25:00|609.9|609.3|610.3|609.7|610.3|609.7|609.9|609.3|7
1604385000000|2020-11-03 06:30:00|610.2|609.6|610.4|609.8|610.5|609.9|610.2|609.6|27
1604385600000|2020-11-03 06:40:00|610.6|610|610.7|610.1|610.7|610.1|610.6|610|6
1604385900000|2020-11-03 06:45:00|610.8|610.2|611.8|611.2|612.2|611.6|610.8|610.2|48
1604386200000|2020-11-03 06:50:00|611.9|611.3|612.6|612|612.7|612.1|611.9|611.3|55
1604386500000|2020-11-03 06:55:00|612.2|611.6|612|611.4|612.2|611.6|611.8|611.2|40
1604386800000|2020-11-03 07:00:00|611.9|611.3|612.3|611.7|612.7|612.1|611.8|611.2|82
1604387100000|2020-11-03 07:05:00|612.2|611.6|612.1|611.5|612.2|611.6|612|611.4|33
1604387400000|2020-11-03 07:10:00|612.2|611.6|612.5|611.9|612.6|612|612.1|611.5|34
1604387700000|2020-11-03 07:15:00|612.3|611.7|612.8|612.2|612.8|612.2|612.3|611.7|16
1604388000000|2020-11-03 07:20:00|612.6|612|612.8|612.2|613.3|612.7|612.4|611.8|116
1604388300000|2020-11-03 07:25:00|612.7|612.1|612.8|612.2|612.9|612.3|612.4|611.8|35
1604388600000|2020-11-03 07:30:00|612.9|612.3|612.8|612.2|613|612.4|612.8|612.2|20
1604388900000|2020-11-03 07:35:00|612.9|612.3|612.8|612.2|613.1|612.5|612.8|612.2|26
1604389200000|2020-11-03 07:40:00|612.5|611.9|612.4|611.8|612.6|612|612.3|611.7|27
1604389500000|2020-11-03 07:45:00|612.3|611.7|613.6|613|613.7|613.1|612.3|611.7|140
1604389800000|2020-11-03 07:50:00|613.7|613.1|613.5|612.9|614.3|613.7|613.3|612.7|95
1604390100000|2020-11-03 07:55:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|47
1604390400000|2020-11-03 08:00:00|613.4|612.8|613.3|612.7|613.5|612.9|613.2|612.6|31
1604390700000|2020-11-03 08:05:00|613.4|612.8|614.7|614.1|614.8|614.2|613.4|612.8|226
1604391000000|2020-11-03 08:10:00|614.8|614.2|614.4|613.8|615.4|614.8|614.2|613.6|270
1604391300000|2020-11-03 08:15:00|614.5|613.9|615.2|614.6|615.2|614.6|614.2|613.6|67
1604391600000|2020-11-03 08:20:00|615.1|614.5|615.6|615|616.2|615.6|615.1|614.5|378
1604391900000|2020-11-03 08:25:00|615.8|615.2|616.1|615.5|616.2|615.6|615.8|615.2|46
1604392200000|2020-11-03 08:30:00|616|615.4|614.6|614|616.1|615.5|614.6|614|83
1604392500000|2020-11-03 08:35:00|614.5|613.9|614.9|614.3|614.9|614.3|614.4|613.8|92
1604392800000|2020-11-03 08:40:00|614.4|613.8|615.4|614.8|615.4|614.8|614.4|613.8|76
1604393100000|2020-11-03 08:45:00|615.6|615|615.6|615|615.7|615.1|615.4|614.8|65
1604393400000|2020-11-03 08:50:00|615.7|615.1|615.3|614.7|615.9|615.3|615|614.4|63
1604393700000|2020-11-03 08:55:00|615.2|614.6|614.8|614.2|615.6|615|614.5|613.9|37
1604394000000|2020-11-03 09:00:00|614.7|614.1|614.9|614.3|615.3|614.7|614.7|614.1|36
1604394300000|2020-11-03 09:05:00|614.8|614.2|615|614.4|615|614.4|614.5|613.9|26
1604394600000|2020-11-03 09:10:00|614.9|614.3|614.8|614.2|615|614.4|614.8|614.2|22
1604394900000|2020-11-03 09:15:00|615|614.4|614.8|614.2|615.3|614.7|614.8|614.2|17
1604395200000|2020-11-03 09:20:00|614.7|614.1|613.3|612.7|614.8|614.2|612.8|612.2|120
1604395500000|2020-11-03 09:25:00|613.4|612.8|612.5|611.9|613.4|612.8|612.4|611.8|87
1604395800000|2020-11-03 09:30:00|612.6|612|613.4|612.8|613.4|612.8|612.6|612|67
1604396100000|2020-11-03 09:35:00|613.6|613|614.1|613.5|614.2|613.6|613.4|612.8|39
1604396400000|2020-11-03 09:40:00|614|613.4|613.9|613.3|614|613.4|613.7|613.1|25
1604396700000|2020-11-03 09:45:00|614.1|613.5|614.8|614.2|615|614.4|614.1|613.5|55
1604397000000|2020-11-03 09:50:00|614.7|614.1|614.1|613.5|614.8|614.2|613.8|613.2|31
1604397300000|2020-11-03 09:55:00|613.9|613.3|614|613.4|614.3|613.7|613.5|612.9|144
1604397600000|2020-11-03 10:00:00|613.8|613.2|613.7|613.1|613.8|613.2|613.4|612.8|26
1604397900000|2020-11-03 10:05:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|21
1604398200000|2020-11-03 10:10:00|614.2|613.6|613.7|613.1|614.2|613.6|613.6|613|21
1604398500000|2020-11-03 10:15:00|613.6|613|614.1|613.5|614.2|613.6|613.5|612.9|28
1604398800000|2020-11-03 10:20:00|613.9|613.3|613.4|612.8|613.9|613.3|613.2|612.6|34
1604399100000|2020-11-03 10:25:00|613.5|612.9|613.7|613.1|613.8|613.2|613.1|612.5|43
1604399400000|2020-11-03 10:30:00|613.6|613|613.5|612.9|613.9|613.3|613.4|612.8|41
1604399700000|2020-11-03 10:35:00|613.4|612.8|613.7|613.1|613.8|613.2|613.4|612.8|35
1604400000000|2020-11-03 10:40:00|613.8|613.2|613.4|612.8|613.8|613.2|613.3|612.7|30
1604400300000|2020-11-03 10:45:00|613.5|612.9|613.4|612.8|613.6|613|613.4|612.8|5
1604400600000|2020-11-03 10:50:00|613.3|612.7|612.7|612.1|613.3|612.7|612.3|611.7|100
1604400900000|2020-11-03 10:55:00|612.9|612.3|611.7|611.1|612.9|612.3|611.3|610.7|131
1604401200000|2020-11-03 11:00:00|611.6|611|611.9|611.3|611.9|611.3|611.2|610.6|92
1604401500000|2020-11-03 11:05:00|612|611.4|612.3|611.7|612.6|612|611.9|611.3|53
1604401800000|2020-11-03 11:10:00|612.4|611.8|611.7|611.1|612.4|611.8|611.2|610.6|65
1604402100000|2020-11-03 11:15:00|611.6|611|612.2|611.6|612.4|611.8|611.6|611|42
1604402400000|2020-11-03 11:20:00|612.3|611.7|612.3|611.7|612.5|611.9|612.1|611.5|15
1604402700000|2020-11-03 11:25:00|612.4|611.8|612.6|612|612.7|612.1|611.9|611.3|87
1604403000000|2020-11-03 11:30:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|26
1604403300000|2020-11-03 11:35:00|613.1|612.5|613|612.4|613.1|612.5|612.9|612.3|29
1604403600000|2020-11-03 11:40:00|613.1|612.5|612.7|612.1|613.2|612.6|612.6|612|50
1604403900000|2020-11-03 11:45:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|15
1604404200000|2020-11-03 11:50:00|612.9|612.3|612.6|612|612.9|612.3|612.4|611.8|23
1604404500000|2020-11-03 11:55:00|612.7|612.1|613.7|613.1|613.8|613.2|612.7|612.1|29
1604404800000|2020-11-03 12:00:00|613.6|613|614.9|614.3|614.9|614.3|613.4|612.8|99
1604405100000|2020-11-03 12:05:00|614.8|614.2|615.2|614.6|615.2|614.6|614.7|614.1|70
1604405400000|2020-11-03 12:10:00|615.4|614.8|614.7|614.1|615.4|614.8|614.6|614|83
1604405700000|2020-11-03 12:15:00|614.6|614|614|613.4|614.9|614.3|613.8|613.2|255
1604406000000|2020-11-03 12:20:00|613.9|613.3|613.8|613.2|614|613.4|613.6|613|37
1604406300000|2020-11-03 12:25:00|613.7|613.1|613.9|613.3|613.9|613.3|613.6|613|29
1604406600000|2020-11-03 12:30:00|614|613.4|613.2|612.6|614|613.4|612.8|612.2|73
1604406900000|2020-11-03 12:35:00|612.9|612.3|612.7|612.1|612.9|612.3|612.7|612.1|48
1604407200000|2020-11-03 12:40:00|612.5|611.9|612.7|612.1|612.9|612.3|612.4|611.8|58
1604407500000|2020-11-03 12:45:00|612.8|612.2|612.8|612.2|612.9|612.3|612.3|611.7|20
1604407800000|2020-11-03 12:50:00|612.9|612.3|613.2|612.6|613.3|612.7|612.8|612.2|80
1604408100000|2020-11-03 12:55:00|613.1|612.5|612.9|612.3|613.2|612.6|612.8|612.2|14
1604408400000|2020-11-03 13:00:00|613.2|612.6|612.3|611.7|613.2|612.6|612.3|611.7|48
1604408700000|2020-11-03 13:05:00|612.2|611.6|610.8|610.2|612.4|611.8|610.7|610.1|122
1604409000000|2020-11-03 13:10:00|610.7|610.1|610.1|609.5|610.7|610.1|609.4|608.8|220
1604409300000|2020-11-03 13:15:00|609.9|609.3|609.4|608.8|610.1|609.5|608.9|608.3|261
1604409600000|2020-11-03 13:20:00|609.5|608.9|610.2|609.6|610.5|609.9|609.5|608.9|94
1604409900000|2020-11-03 13:25:00|610.3|609.7|610.1|609.5|610.5|609.9|610.1|609.5|41
1604410200000|2020-11-03 13:30:00|609.8|609.2|611.2|610.6|611.2|610.6|609.5|608.9|88
1604410500000|2020-11-03 13:35:00|611.3|610.7|611.3|610.7|611.5|610.9|610.8|610.2|47
1604410800000|2020-11-03 13:40:00|611.8|611.2|613|612.4|613|612.4|611.8|611.2|217
1604413800000|2020-11-03 14:30:00|612.6|612|611.9|611.3|612.8|612.2|609.5|608.9|2410
1604414100000|2020-11-03 14:35:00|611.6|611|609.1|608.5|611.8|611.2|609|608.4|745
1604414400000|2020-11-03 14:40:00|609.2|608.6|611.1|610.5|611.6|611|608.6|608|937
1604414700000|2020-11-03 14:45:00|611.3|610.7|613.3|612.7|613.4|612.8|610.2|609.6|1050
1604415000000|2020-11-03 14:50:00|613.4|612.8|612.8|612.2|613.5|612.9|612.2|611.6|801
1604415300000|2020-11-03 14:55:00|612.7|612.1|611.3|610.7|613.1|612.5|611.3|610.7|800
1604415600000|2020-11-03 15:00:00|611.4|610.8|609.4|608.8|611.4|610.8|608.9|608.3|970
1604415900000|2020-11-03 15:05:00|609.5|608.9|608.2|607.6|610.3|609.7|608.2|607.6|738
1604416200000|2020-11-03 15:10:00|607.8|607.2|609|608.4|609.2|608.6|607.5|606.9|537
1604416500000|2020-11-03 15:15:00|608.7|608.1|607.5|606.9|608.8|608.2|607.4|606.8|552
1604416800000|2020-11-03 15:20:00|607.6|607|607.5|606.9|608.5|607.9|607.3|606.7|481
1604417100000|2020-11-03 15:25:00|607.4|606.8|606.5|605.9|607.4|606.8|606|605.4|647
1604417400000|2020-11-03 15:30:00|606.6|606|607.7|607.1|607.7|607.1|605|604.4|919
1604417700000|2020-11-03 15:35:00|607.9|607.3|607.7|607.1|608.4|607.8|606.9|606.3|424
1604418000000|2020-11-03 15:40:00|607.6|607|606.7|606.1|607.9|607.3|606.4|605.8|447
1604418300000|2020-11-03 15:45:00|606.5|605.9|607.4|606.8|607.5|606.9|606.4|605.8|293
1604418600000|2020-11-03 15:50:00|607.2|606.6|608.2|607.6|608.6|608|607|606.4|353
1604418900000|2020-11-03 15:55:00|608.1|607.5|607.6|607|608.5|607.9|606.9|606.3|227
1604419200000|2020-11-03 16:00:00|607.8|607.2|606.8|606.2|608.5|607.9|606.8|606.2|267
1604419500000|2020-11-03 16:05:00|606.9|606.3|608.3|607.7|608.5|607.9|606.7|606.1|363
1604419800000|2020-11-03 16:10:00|608.1|607.5|609.6|609|609.8|609.2|607.9|607.3|429
1604420100000|2020-11-03 16:15:00|609.7|609.1|609|608.4|609.8|609.2|608.8|608.2|308
1604420400000|2020-11-03 16:20:00|608.9|608.3|608.5|607.9|609.2|608.6|608.1|607.5|471
1604420700000|2020-11-03 16:25:00|608.3|607.7|609.7|609.1|609.7|609.1|608.3|607.7|140
1604421000000|2020-11-03 16:30:00|609.6|609|610.8|610.2|610.8|610.2|609.5|608.9|432
1604421300000|2020-11-03 16:35:00|610.7|610.1|610.3|609.7|610.7|610.1|609.3|608.7|414
1604421600000|2020-11-03 16:40:00|610.4|609.8|610.3|609.7|610.7|610.1|609.7|609.1|706
1604421900000|2020-11-03 16:45:00|610.4|609.8|609.6|609|610.5|609.9|609.1|608.5|1038
1604422200000|2020-11-03 16:50:00|609.5|608.9|610|609.4|610.2|609.6|609.4|608.8|579
1604422500000|2020-11-03 16:55:00|610.1|609.5|610.7|610.1|610.7|610.1|609.7|609.1|747
1604422800000|2020-11-03 17:00:00|610.6|610|610.3|609.7|610.7|610.1|610.2|609.6|252
1604423100000|2020-11-03 17:05:00|610|609.4|609.5|608.9|610.3|609.7|609.2|608.6|217
1604423400000|2020-11-03 17:10:00|609.4|608.8|609.6|609|610.1|609.5|609.2|608.6|145
1604423700000|2020-11-03 17:15:00|609.7|609.1|609.7|609.1|610.1|609.5|609.3|608.7|280
1604424000000|2020-11-03 17:20:00|609.8|609.2|610|609.4|610.1|609.5|609.6|609|128
1604424300000|2020-11-03 17:25:00|610.1|609.5|610.8|610.2|610.8|610.2|610.1|609.5|237
1604424600000|2020-11-03 17:30:00|610.7|610.1|609.8|609.2|610.8|610.2|609.8|609.2|269
1604424900000|2020-11-03 17:35:00|609.9|609.3|609.7|609.1|609.9|609.3|609.2|608.6|225
1604425200000|2020-11-03 17:40:00|609.8|609.2|610|609.4|610.6|610|609.8|609.2|167
1604425500000|2020-11-03 17:45:00|610.1|609.5|608.7|608.1|610.2|609.6|608.6|608|547
1604425800000|2020-11-03 17:50:00|608.9|608.3|609.2|608.6|609.2|608.6|608.7|608.1|414
1604426100000|2020-11-03 17:55:00|609|608.4|608.6|608|609|608.4|608.4|607.8|329
1604426400000|2020-11-03 18:00:00|608.7|608.1|607.7|607.1|608.9|608.3|607|606.4|502
1604426700000|2020-11-03 18:05:00|607.6|607|608.1|607.5|608.2|607.6|606.6|606|306
1604427000000|2020-11-03 18:10:00|608.3|607.7|608.3|607.7|608.3|607.7|607.4|606.8|499
1604427300000|2020-11-03 18:15:00|608.4|607.8|607.9|607.3|608.4|607.8|607.6|607|457
1604427600000|2020-11-03 18:20:00|607.7|607.1|607.9|607.3|607.9|607.3|607.4|606.8|236
1604427900000|2020-11-03 18:25:00|607.8|607.2|607.4|606.8|607.9|607.3|607.2|606.6|423
1604428200000|2020-11-03 18:30:00|607.6|607|608.5|607.9|608.7|608.1|606.8|606.2|463
1604428500000|2020-11-03 18:35:00|608.3|607.7|608.2|607.6|608.5|607.9|608|607.4|313
1604428800000|2020-11-03 18:40:00|608.4|607.8|608|607.4|608.4|607.8|607.3|606.7|290
1604429100000|2020-11-03 18:45:00|608.1|607.5|608.3|607.7|608.7|608.1|607.8|607.2|309
1604429400000|2020-11-03 18:50:00|608.2|607.6|608.2|607.6|608.5|607.9|607.4|606.8|595
1604429700000|2020-11-03 18:55:00|607.9|607.3|606.7|606.1|607.9|607.3|606.7|606.1|529
1604430000000|2020-11-03 19:00:00|606.8|606.2|606.7|606.1|606.8|606.2|605.6|605|738
1604430300000|2020-11-03 19:05:00|606.5|605.9|606.7|606.1|606.9|606.3|606.2|605.6|303
1604430600000|2020-11-03 19:10:00|606.9|606.3|609.5|608.9|609.7|609.1|606.4|605.8|2054
1604430900000|2020-11-03 19:15:00|609.4|608.8|610|609.4|610.2|609.6|609.4|608.8|1044
1604451600000|2020-11-04 01:00:00|609.1|608.5|611.4|610.8|612.1|611.5|608.1|607.5|684
1604451900000|2020-11-04 01:05:00|611.2|610.6|610.6|610|611.6|611|610.6|610|85
1604452200000|2020-11-04 01:10:00|610.7|610.1|611.1|610.5|611.9|611.3|610.7|610.1|102
1604452500000|2020-11-04 01:15:00|611.6|611|610.9|610.3|611.6|611|610.9|610.3|58
1604452800000|2020-11-04 01:20:00|611.1|610.5|610.6|610|611.4|610.8|610.4|609.8|189
1604453100000|2020-11-04 01:25:00|610.7|610.1|608.4|607.8|610.7|610.1|608.1|607.5|216
1604453400000|2020-11-04 01:30:00|608.6|608|608.1|607.5|608.9|608.3|607.9|607.3|100
1604453700000|2020-11-04 01:35:00|608.4|607.8|608.4|607.8|608.7|608.1|608.1|607.5|47
1604454000000|2020-11-04 01:40:00|608.6|608|608.1|607.5|608.6|608|608.1|607.5|75
1604454300000|2020-11-04 01:45:00|608|607.4|607.9|607.3|608|607.4|607.6|607|30
1604454600000|2020-11-04 01:50:00|607.8|607.2|608.5|607.9|608.8|608.2|607.8|607.2|55
1604454900000|2020-11-04 01:55:00|608.6|608|608.3|607.7|608.8|608.2|608.1|607.5|28
1604455200000|2020-11-04 02:00:00|608.4|607.8|608.6|608|608.8|608.2|608.3|607.7|40
1604455500000|2020-11-04 02:05:00|608.8|608.2|608.3|607.7|608.8|608.2|608.2|607.6|18
1604455800000|2020-11-04 02:10:00|608.2|607.6|608.3|607.7|608.5|607.9|608.1|607.5|19
1604456100000|2020-11-04 02:15:00|608|607.4|607.5|606.9|608|607.4|607.2|606.6|20
1604456400000|2020-11-04 02:20:00|607.1|606.5|606.3|605.7|607.3|606.7|606.3|605.7|107
1604456700000|2020-11-04 02:25:00|605.1|604.5|603.6|603|605.1|604.5|603.3|602.7|326
1604457000000|2020-11-04 02:30:00|603.7|603.1|603.5|602.9|604|603.4|603.3|602.7|168
1604457300000|2020-11-04 02:35:00|603.4|602.8|602|601.4|603.8|603.2|602|601.4|147
1604457600000|2020-11-04 02:40:00|601.5|600.9|601.5|600.9|602.1|601.5|600.5|599.9|319
1604457900000|2020-11-04 02:45:00|601.3|600.7|605.2|604.6|605.7|605.1|601.2|600.6|401
1604458200000|2020-11-04 02:50:00|605.1|604.5|606.4|605.8|606.9|606.3|604.9|604.3|218
1604458500000|2020-11-04 02:55:00|606.2|605.6|604.7|604.1|606.4|605.8|604.1|603.5|90
1604458800000|2020-11-04 03:00:00|604.6|604|604.5|603.9|605.4|604.8|604.2|603.6|82
1604459100000|2020-11-04 03:05:00|604.7|604.1|605.4|604.8|605.7|605.1|604.5|603.9|64
1604459400000|2020-11-04 03:10:00|605.5|604.9|604.7|604.1|605.8|605.2|604.3|603.7|51
1604459700000|2020-11-04 03:15:00|604.9|604.3|603.9|603.3|605.2|604.6|603.9|603.3|43
1604460000000|2020-11-04 03:20:00|604.2|603.6|603.8|603.2|604.5|603.9|603.7|603.1|86
1604460300000|2020-11-04 03:25:00|603.9|603.3|603.9|603.3|604.4|603.8|603.5|602.9|53
1604460600000|2020-11-04 03:30:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|30
1604460900000|2020-11-04 03:35:00|603.5|602.9|604.7|604.1|604.7|604.1|603.5|602.9|54
1604461200000|2020-11-04 03:40:00|604.9|604.3|605.4|604.8|605.4|604.8|604.7|604.1|56
1604461500000|2020-11-04 03:45:00|605.2|604.6|605.2|604.6|605.4|604.8|604.9|604.3|33
1604461800000|2020-11-04 03:50:00|605.3|604.7|604.6|604|605.3|604.7|604.4|603.8|29
1604462100000|2020-11-04 03:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.4|603.8|15
1604462400000|2020-11-04 04:00:00|605|604.4|604.7|604.1|605|604.4|604.4|603.8|23
1604462700000|2020-11-04 04:05:00|604.8|604.2|605.2|604.6|605.4|604.8|604.8|604.2|25
1604463000000|2020-11-04 04:10:00|605.1|604.5|605|604.4|605.2|604.6|604.8|604.2|7
1604463300000|2020-11-04 04:15:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|8
1604463600000|2020-11-04 04:20:00|604.7|604.1|605.2|604.6|605.2|604.6|604.2|603.6|43
1604463900000|2020-11-04 04:25:00|605.4|604.8|605.6|605|605.8|605.2|605.4|604.8|53
1604464200000|2020-11-04 04:30:00|605.3|604.7|605.4|604.8|605.4|604.8|605.2|604.6|33
1604464500000|2020-11-04 04:35:00|605.3|604.7|605.4|604.8|605.4|604.8|604.9|604.3|34
1604464800000|2020-11-04 04:40:00|605.6|605|604.7|604.1|605.6|605|604.7|604.1|26
1604465100000|2020-11-04 04:45:00|604.6|604|605.4|604.8|605.4|604.8|604.6|604|54
1604465400000|2020-11-04 04:50:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|2
1604465700000|2020-11-04 04:55:00|605.3|604.7|605.5|604.9|605.5|604.9|605.3|604.7|14
1604466000000|2020-11-04 05:00:00|605.4|604.8|606.2|605.6|606.2|605.6|605.4|604.8|50
1604466300000|2020-11-04 05:05:00|606.1|605.5|607.2|606.6|607.3|606.7|605.9|605.3|57
1604466600000|2020-11-04 05:10:00|607.6|607|607.4|606.8|608.2|607.6|607.4|606.8|68
1604466900000|2020-11-04 05:15:00|607.7|607.1|608.2|607.6|608.2|607.6|607.6|607|16
1604467200000|2020-11-04 05:20:00|607.9|607.3|607.7|607.1|608.2|607.6|607.7|607.1|27
1604467500000|2020-11-04 05:25:00|607.8|607.2|607.7|607.1|607.9|607.3|607.7|607.1|17
1604467800000|2020-11-04 05:30:00|607.8|607.2|607.7|607.1|608.2|607.6|607.4|606.8|109
1604468100000|2020-11-04 05:35:00|608.2|607.6|608.5|607.9|608.7|608.1|608.2|607.6|72
1604468400000|2020-11-04 05:40:00|608.6|608|608.2|607.6|608.6|608|607.9|607.3|58
1604468700000|2020-11-04 05:45:00|608.3|607.7|607.7|607.1|608.4|607.8|607.5|606.9|21
1604469000000|2020-11-04 05:50:00|607.8|607.2|608|607.4|608.1|607.5|607.7|607.1|4
1604469300000|2020-11-04 05:55:00|607.8|607.2|607.9|607.3|608|607.4|607.6|607|21
1604469600000|2020-11-04 06:00:00|607.7|607.1|606.2|605.6|607.7|607.1|606|605.4|43
1604469900000|2020-11-04 06:05:00|606.3|605.7|606.7|606.1|606.9|606.3|606.2|605.6|19
1604470200000|2020-11-04 06:10:00|606.4|605.8|607|606.4|607.2|606.6|606.4|605.8|25
1604470500000|2020-11-04 06:15:00|606.9|606.3|606.6|606|607.1|606.5|606.4|605.8|37
1604470800000|2020-11-04 06:20:00|606.7|606.1|606.2|605.6|606.7|606.1|606|605.4|26
1604471100000|2020-11-04 06:25:00|605.9|605.3|606|605.4|606.1|605.5|605.5|604.9|34
1604471400000|2020-11-04 06:30:00|606.2|605.6|605.6|605|606.2|605.6|605.6|605|14
1604471700000|2020-11-04 06:35:00|605.5|604.9|605.7|605.1|606.1|605.5|605.4|604.8|24
1604472000000|2020-11-04 06:40:00|605.5|604.9|604.4|603.8|605.6|605|604.4|603.8|44
1604472300000|2020-11-04 06:45:00|604.3|603.7|604.8|604.2|605|604.4|604.3|603.7|36
1604472600000|2020-11-04 06:50:00|604.7|604.1|605|604.4|605.1|604.5|604.6|604|39
1604472900000|2020-11-04 06:55:00|605.1|604.5|605.2|604.6|605.2|604.6|604.9|604.3|24
1604473200000|2020-11-04 07:00:00|605.4|604.8|605.2|604.6|605.7|605.1|605.2|604.6|20
1604473500000|2020-11-04 07:05:00|605|604.4|604.6|604|605.4|604.8|604.6|604|283
1604473800000|2020-11-04 07:10:00|604.7|604.1|603.8|603.2|605|604.4|603.8|603.2|193
1604474100000|2020-11-04 07:15:00|603.7|603.1|603.2|602.6|603.8|603.2|603.2|602.6|210
1604474400000|2020-11-04 07:20:00|603|602.4|603.2|602.6|603.2|602.6|602|601.4|204
1604474700000|2020-11-04 07:25:00|602.9|602.3|602.7|602.1|603.7|603.1|602.4|601.8|34
1604475000000|2020-11-04 07:30:00|602.6|602|602.2|601.6|603.2|602.6|602.2|601.6|70
1604475300000|2020-11-04 07:35:00|602.1|601.5|601.3|600.7|602.1|601.5|599.5|598.9|436
1604475600000|2020-11-04 07:40:00|601.2|600.6|601|600.4|601.6|601|600.7|600.1|209
1604475900000|2020-11-04 07:45:00|600.9|600.3|600.7|600.1|601.9|601.3|600.2|599.6|117
1604476200000|2020-11-04 07:50:00|601|600.4|602|601.4|602.3|601.7|601|600.4|70
1604476500000|2020-11-04 07:55:00|601.9|601.3|602.2|601.6|602.7|602.1|601.2|600.6|114
1604476800000|2020-11-04 08:00:00|602.3|601.7|602.1|601.5|603.3|602.7|601.9|601.3|55
1604477100000|2020-11-04 08:05:00|601.9|601.3|602.4|601.8|602.7|602.1|601.7|601.1|39
1604477400000|2020-11-04 08:10:00|602.6|602|602.7|602.1|602.9|602.3|602|601.4|39
1604477700000|2020-11-04 08:15:00|602.4|601.8|603.2|602.6|603.2|602.6|602.2|601.6|28
1604478000000|2020-11-04 08:20:00|603|602.4|603.2|602.6|603.8|603.2|602.4|601.8|115
1604478300000|2020-11-04 08:25:00|603.1|602.5|602.3|601.7|603.2|602.6|602|601.4|75
1604478600000|2020-11-04 08:30:00|602.5|601.9|603.1|602.5|603.3|602.7|602.3|601.7|23
1604478900000|2020-11-04 08:35:00|603.2|602.6|603.5|602.9|603.9|603.3|603.2|602.6|59
1604479200000|2020-11-04 08:40:00|603.6|603|603.5|602.9|604|603.4|603.5|602.9|48
1604479500000|2020-11-04 08:45:00|603.8|603.2|604.3|603.7|604.3|603.7|603.5|602.9|41
1604479800000|2020-11-04 08:50:00|604.1|603.5|605.5|604.9|605.5|604.9|604|603.4|77
1604480100000|2020-11-04 08:55:00|605.3|604.7|605.3|604.7|605.8|605.2|605.3|604.7|41
1604480400000|2020-11-04 09:00:00|605.2|604.6|605.3|604.7|605.3|604.7|605|604.4|17
1604480700000|2020-11-04 09:05:00|605|604.4|605.3|604.7|605.3|604.7|605|604.4|25
1604481000000|2020-11-04 09:10:00|605|604.4|604.3|603.7|605.3|604.7|604.2|603.6|72
1604481300000|2020-11-04 09:15:00|604.2|603.6|604.3|603.7|604.5|603.9|604|603.4|38
1604481600000|2020-11-04 09:20:00|604.5|603.9|604.5|603.9|604.5|603.9|604|603.4|35
1604481900000|2020-11-04 09:25:00|604.2|603.6|603.1|602.5|604.2|603.6|603|602.4|124
1604482200000|2020-11-04 09:30:00|603.3|602.7|604.7|604.1|604.8|604.2|603.3|602.7|88
1604482500000|2020-11-04 09:35:00|604.6|604|604.8|604.2|605.1|604.5|604.5|603.9|32
1604482800000|2020-11-04 09:40:00|604.7|604.1|604.8|604.2|604.8|604.2|604|603.4|50
1604483100000|2020-11-04 09:45:00|605|604.4|604.8|604.2|605|604.4|604.2|603.6|137
1604483400000|2020-11-04 09:50:00|605|604.4|605|604.4|605.2|604.6|604.8|604.2|68
1604483700000|2020-11-04 09:55:00|605.1|604.5|605.5|604.9|605.8|605.2|605|604.4|210
1604484000000|2020-11-04 10:00:00|605.3|604.7|605.5|604.9|605.8|605.2|605|604.4|74
1604484300000|2020-11-04 10:05:00|605.4|604.8|605.6|605|605.6|605|605.1|604.5|33
1604484600000|2020-11-04 10:10:00|605.5|604.9|606.3|605.7|606.3|605.7|605.5|604.9|31
1604484900000|2020-11-04 10:15:00|606.2|605.6|606.8|606.2|606.9|606.3|606|605.4|38
1604485200000|2020-11-04 10:20:00|606.7|606.1|606.5|605.9|606.7|606.1|606.3|605.7|21
1604485500000|2020-11-04 10:25:00|606.3|605.7|606.8|606.2|606.8|606.2|606.2|605.6|33
1604485800000|2020-11-04 10:30:00|606.7|606.1|606|605.4|607.2|606.6|606|605.4|89
1604486100000|2020-11-04 10:35:00|605.9|605.3|606.5|605.9|606.5|605.9|605.5|604.9|30
1604486400000|2020-11-04 10:40:00|606.3|605.7|606|605.4|606.5|605.9|606|605.4|25
1604486700000|2020-11-04 10:45:00|606.1|605.5|606.3|605.7|607.1|606.5|606|605.4|81
1604487000000|2020-11-04 10:50:00|606.4|605.8|606.5|605.9|606.8|606.2|606.1|605.5|35
1604487300000|2020-11-04 10:55:00|606.6|606|607.2|606.6|607.5|606.9|606.5|605.9|71
1604487600000|2020-11-04 11:00:00|607|606.4|607.1|606.5|608|607.4|606.7|606.1|85
1604487900000|2020-11-04 11:05:00|607|606.4|606.5|605.9|607.5|606.9|606.5|605.9|57
1604488200000|2020-11-04 11:10:00|606.4|605.8|606.8|606.2|607.3|606.7|606.4|605.8|46
1604488500000|2020-11-04 11:15:00|607|606.4|605.8|605.2|607.3|606.7|605.8|605.2|68
1604488800000|2020-11-04 11:20:00|605.7|605.1|606.3|605.7|606.3|605.7|605.7|605.1|19
1604489100000|2020-11-04 11:25:00|606.2|605.6|606.3|605.7|606.5|605.9|606.2|605.6|13
1604489400000|2020-11-04 11:30:00|606.1|605.5|606.5|605.9|606.6|606|606.1|605.5|16
1604489700000|2020-11-04 11:35:00|606.6|606|606.5|605.9|606.8|606.2|606.3|605.7|38
1604490000000|2020-11-04 11:40:00|606.8|606.2|606.9|606.3|606.9|606.3|606.5|605.9|93
1604490300000|2020-11-04 11:45:00|607|606.4|606.9|606.3|607.6|607|606.8|606.2|44
1604490600000|2020-11-04 11:50:00|606.8|606.2|607.1|606.5|607.6|607|606.8|606.2|21
1604490900000|2020-11-04 11:55:00|607.2|606.6|606.8|606.2|607.6|607|606.8|606.2|43
1604491200000|2020-11-04 12:00:00|606.9|606.3|606.7|606.1|607.2|606.6|606.7|606.1|9
1604491500000|2020-11-04 12:05:00|606.8|606.2|607.6|607|607.6|607|606.7|606.1|57
1604491800000|2020-11-04 12:10:00|607.5|606.9|608.5|607.9|609|608.4|607.5|606.9|104
1604492100000|2020-11-04 12:15:00|608.6|608|608.6|608|609|608.4|608.3|607.7|186
1604492400000|2020-11-04 12:20:00|608.5|607.9|610.2|609.6|610.4|609.8|608.5|607.9|239
1604492700000|2020-11-04 12:25:00|610.4|609.8|610.1|609.5|610.6|610|610.1|609.5|100
1604493000000|2020-11-04 12:30:00|610|609.4|609.1|608.5|610.2|609.6|609|608.4|72
1604493300000|2020-11-04 12:35:00|609.3|608.7|608.1|607.5|609.3|608.7|607.8|607.2|115
1604493600000|2020-11-04 12:40:00|607.7|607.1|608.2|607.6|608.2|607.6|607.5|606.9|213
1604493900000|2020-11-04 12:45:00|608.3|607.7|608.6|608|608.9|608.3|608.2|607.6|64
1604494200000|2020-11-04 12:50:00|608.4|607.8|608.1|607.5|608.6|608|608.1|607.5|36
1604494500000|2020-11-04 12:55:00|608.2|607.6|608.4|607.8|608.6|608|607.9|607.3|16
1604494800000|2020-11-04 13:00:00|608.5|607.9|608.4|607.8|608.6|608|608.1|607.5|25
1604495100000|2020-11-04 13:05:00|608.6|608|608.9|608.3|609.1|608.5|608.6|608|27
1604495400000|2020-11-04 13:10:00|608.7|608.1|607.7|607.1|608.7|608.1|607.7|607.1|73
1604495700000|2020-11-04 13:15:00|607.6|607|607.5|606.9|607.7|607.1|606.8|606.2|87
1604496000000|2020-11-04 13:20:00|607.9|607.3|607.6|607|607.9|607.3|607.2|606.6|42
1604496300000|2020-11-04 13:25:00|607.8|607.2|607.8|607.2|608|607.4|607.5|606.9|148
1604496600000|2020-11-04 13:30:00|607.7|607.1|608.4|607.8|608.7|608.1|607.5|606.9|197
1604496900000|2020-11-04 13:35:00|608.2|607.6|608.9|608.3|608.9|608.3|608.1|607.5|182
1604497200000|2020-11-04 13:40:00|609.1|608.5|609.6|609|610.2|609.6|609.1|608.5|249
1604500200000|2020-11-04 14:30:00|608.7|608.1|604.7|604.1|609.1|608.5|604.7|604.1|1395
1604500500000|2020-11-04 14:35:00|604.6|604|606|605.4|606.3|605.7|603.4|602.8|1488
1604500800000|2020-11-04 14:40:00|606.1|605.5|606.6|606|606.8|606.2|605.2|604.6|538
1604501100000|2020-11-04 14:45:00|606.3|605.7|604.6|604|606.5|605.9|604|603.4|978
1604501400000|2020-11-04 14:50:00|604.7|604.1|604.7|604.1|604.9|604.3|603.9|603.3|492
1604501700000|2020-11-04 14:55:00|604.8|604.2|604|603.4|605.1|604.5|604|603.4|429
1604502000000|2020-11-04 15:00:00|603.9|603.3|603.9|603.3|604.1|603.5|602.9|602.3|584
1604502300000|2020-11-04 15:05:00|603.8|603.2|604.7|604.1|604.9|604.3|603.7|603.1|332
1604502600000|2020-11-04 15:10:00|604.8|604.2|604|603.4|604.8|604.2|603.2|602.6|257
1604502900000|2020-11-04 15:15:00|603.9|603.3|605|604.4|605.2|604.6|603.7|603.1|332
1604503200000|2020-11-04 15:20:00|604.9|604.3|605.1|604.5|605.7|605.1|604.7|604.1|938
1604503500000|2020-11-04 15:25:00|605|604.4|603.7|603.1|605.1|604.5|603.1|602.5|518
1604503800000|2020-11-04 15:30:00|603.6|603|602.4|601.8|603.6|603|602.2|601.6|463
1604504100000|2020-11-04 15:35:00|602.3|601.7|602.7|602.1|602.9|602.3|601.9|601.3|1331
1604504400000|2020-11-04 15:40:00|602.5|601.9|603.7|603.1|604.5|603.9|602.5|601.9|466
1604504700000|2020-11-04 15:45:00|603.8|603.2|603.9|603.3|604.8|604.2|603.5|602.9|605
1604505000000|2020-11-04 15:50:00|603.8|603.2|604.2|603.6|604.8|604.2|603.3|602.7|335
1604505300000|2020-11-04 15:55:00|604.1|603.5|603.6|603|604.3|603.7|603.4|602.8|188
1604505600000|2020-11-04 16:00:00|603.4|602.8|601.7|601.1|603.5|602.9|601.4|600.8|570
1604505900000|2020-11-04 16:05:00|601.6|601|601.3|600.7|601.8|601.2|600.9|600.3|505
1604506200000|2020-11-04 16:10:00|601.5|600.9|601.6|601|601.8|601.2|601.2|600.6|242
1604506500000|2020-11-04 16:15:00|601.7|601.1|602.9|602.3|603.3|602.7|601.4|600.8|339
1604506800000|2020-11-04 16:20:00|602.8|602.2|603.2|602.6|603.6|603|602.4|601.8|263
1604507100000|2020-11-04 16:25:00|603.4|602.8|604.1|603.5|604.2|603.6|602.8|602.2|377
1604507400000|2020-11-04 16:30:00|604|603.4|603.6|603|604|603.4|602.6|602|292
1604507700000|2020-11-04 16:35:00|603.3|602.7|603|602.4|603.5|602.9|602.8|602.2|234
1604508000000|2020-11-04 16:40:00|603.1|602.5|604.3|603.7|604.8|604.2|603.1|602.5|292
1604508300000|2020-11-04 16:45:00|604.4|603.8|605.2|604.6|605.4|604.8|604.1|603.5|390
1604508600000|2020-11-04 16:50:00|604.9|604.3|606.3|605.7|606.3|605.7|604.8|604.2|241
1604508900000|2020-11-04 16:55:00|606.5|605.9|606.2|605.6|607.3|606.7|605.7|605.1|721
1604509200000|2020-11-04 17:00:00|606.1|605.5|606.5|605.9|606.6|606|605.6|605|264
1604509500000|2020-11-04 17:05:00|606.3|605.7|606|605.4|606.7|606.1|605.5|604.9|221
1604509800000|2020-11-04 17:10:00|606.1|605.5|605.9|605.3|606.2|605.6|605.6|605|144
1604510100000|2020-11-04 17:15:00|605.7|605.1|605.3|604.7|605.7|605.1|605.2|604.6|108
1604510400000|2020-11-04 17:20:00|605.2|604.6|605.1|604.5|605.4|604.8|604.9|604.3|189
1604510700000|2020-11-04 17:25:00|605|604.4|605.2|604.6|605.2|604.6|604.9|604.3|201
1604511000000|2020-11-04 17:30:00|605.1|604.5|605.2|604.6|605.7|605.1|604.9|604.3|479
1604511300000|2020-11-04 17:35:00|605.3|604.7|605.2|604.6|605.4|604.8|604.9|604.3|205
1604511600000|2020-11-04 17:40:00|605.3|604.7|606.2|605.6|606.2|605.6|605.2|604.6|291
1604511900000|2020-11-04 17:45:00|606.4|605.8|605.7|605.1|606.5|605.9|605.7|605.1|255
1604512200000|2020-11-04 17:50:00|605.8|605.2|605.5|604.9|605.9|605.3|605.4|604.8|298
1604512500000|2020-11-04 17:55:00|605.6|605|606.2|605.6|606.3|605.7|605.4|604.8|188
1604512800000|2020-11-04 18:00:00|606.4|605.8|607.2|606.6|607.6|607|606.4|605.8|247
1604513100000|2020-11-04 18:05:00|607.3|606.7|606.9|606.3|607.7|607.1|606.5|605.9|404
1604513400000|2020-11-04 18:10:00|607|606.4|606.9|606.3|607.4|606.8|606.6|606|190
1604513700000|2020-11-04 18:15:00|607|606.4|606.9|606.3|607.4|606.8|606.5|605.9|644
1604514000000|2020-11-04 18:20:00|607|606.4|606.8|606.2|607.3|606.7|606.7|606.1|239
1604514300000|2020-11-04 18:25:00|606.9|606.3|607.1|606.5|607.1|606.5|606.7|606.1|137
1604514600000|2020-11-04 18:30:00|607.2|606.6|607.6|607|607.9|607.3|607.1|606.5|445
1604514900000|2020-11-04 18:35:00|607.4|606.8|607.4|606.8|607.7|607.1|607.1|606.5|243
1604515200000|2020-11-04 18:40:00|607.5|606.9|607.8|607.2|608.2|607.6|606.8|606.2|416
1604515500000|2020-11-04 18:45:00|607.9|607.3|608.5|607.9|608.5|607.9|607.5|606.9|285
1604515800000|2020-11-04 18:50:00|608.4|607.8|608.4|607.8|608.7|608.1|608.4|607.8|125
1604516100000|2020-11-04 18:55:00|608.5|607.9|608.7|608.1|608.8|608.2|608.1|607.5|520
1604516400000|2020-11-04 19:00:00|608.8|608.2|609|608.4|609.2|608.6|608.4|607.8|418
1604516700000|2020-11-04 19:05:00|609.1|608.5|609.1|608.5|609.4|608.8|608.9|608.3|334
1604517000000|2020-11-04 19:10:00|609.2|608.6|608.2|607.6|610.2|609.6|607.4|606.8|1672
1604517300000|2020-11-04 19:15:00|608.4|607.8|608.4|607.8|608.9|608.3|607.9|607.3|812
1604538000000|2020-11-05 01:00:00|608.8|608.2|609.6|609|610.6|610|608.8|608.2|284
1604538300000|2020-11-05 01:05:00|609.5|608.9|609.4|608.8|609.8|609.2|609.2|608.6|88
1604538600000|2020-11-05 01:10:00|609.2|608.6|610.5|609.9|610.5|609.9|609.2|608.6|165
1604538900000|2020-11-05 01:15:00|610.4|609.8|610.4|609.8|610.5|609.9|609.9|609.3|89
1604539200000|2020-11-05 01:20:00|610.3|609.7|611.1|610.5|611.1|610.5|610.3|609.7|184
1604539500000|2020-11-05 01:25:00|611|610.4|611.3|610.7|611.4|610.8|611|610.4|131
1604539800000|2020-11-05 01:30:00|611.4|610.8|611.5|610.9|611.7|611.1|611.3|610.7|74
1604540100000|2020-11-05 01:35:00|611.3|610.7|611.3|610.7|611.5|610.9|611.3|610.7|56
1604540400000|2020-11-05 01:40:00|||||||||16
1604540700000|2020-11-05 01:45:00|611.4|610.8|611.5|610.9|611.8|611.2|611.3|610.7|29
1604541000000|2020-11-05 01:50:00|611.6|611|610.5|609.9|611.6|611|610.4|609.8|99
1604541300000|2020-11-05 01:55:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|18
1604541600000|2020-11-05 02:00:00|610.7|610.1|611|610.4|611|610.4|610.7|610.1|19
1604541900000|2020-11-05 02:05:00|610.8|610.2|611|610.4|611.2|610.6|610.7|610.1|29
1604542200000|2020-11-05 02:10:00|610.8|610.2|610.7|610.1|611|610.4|610.6|610|21
1604542500000|2020-11-05 02:15:00|610.8|610.2|610.6|610|610.8|610.2|610.5|609.9|9
1604542800000|2020-11-05 02:20:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|38
1604543100000|2020-11-05 02:25:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|8
1604543400000|2020-11-05 02:30:00|610.4|609.8|610.8|610.2|610.8|610.2|610.4|609.8|11
1604543700000|2020-11-05 02:35:00|610.7|610.1|611|610.4|611.3|610.7|610.6|610|38
1604544000000|2020-11-05 02:40:00|611.1|610.5|611.2|610.6|611.3|610.7|611|610.4|19
1604544300000|2020-11-05 02:45:00|611.3|610.7|611.5|610.9|611.5|610.9|611.3|610.7|12
1604544600000|2020-11-05 02:50:00|611.6|611|612.5|611.9|613|612.4|611.6|611|172
1604544900000|2020-11-05 02:55:00|612.7|612.1|613.4|612.8|614.1|613.5|612.7|612.1|174
1604545200000|2020-11-05 03:00:00|613.3|612.7|613.7|613.1|613.8|613.2|613.3|612.7|54
1604545500000|2020-11-05 03:05:00|613.6|613|613.5|612.9|613.6|613|613.3|612.7|40
1604545800000|2020-11-05 03:10:00|613.4|612.8|613.3|612.7|613.4|612.8|613|612.4|31
1604546100000|2020-11-05 03:15:00|613.5|612.9|613.9|613.3|613.9|613.3|613.3|612.7|45
1604546400000|2020-11-05 03:20:00|613.8|613.2|613.3|612.7|614.2|613.6|613.1|612.5|131
1604546700000|2020-11-05 03:25:00|613.4|612.8|614|613.4|614|613.4|613.3|612.7|35
1604547000000|2020-11-05 03:30:00|613.8|613.2|614|613.4|614.1|613.5|613.8|613.2|37
1604547300000|2020-11-05 03:35:00|614.1|613.5|614.7|614.1|615|614.4|614|613.4|98
1604547600000|2020-11-05 03:40:00|614.6|614|614.5|613.9|614.6|614|614.3|613.7|76
1604547900000|2020-11-05 03:45:00|614.6|614|614.9|614.3|614.9|614.3|614.5|613.9|32
1604548200000|2020-11-05 03:50:00|614.7|614.1|615.2|614.6|615.2|614.6|614.7|614.1|136
1604548500000|2020-11-05 03:55:00|615.1|614.5|614.7|614.1|615.1|614.5|614.7|614.1|182
1604548800000|2020-11-05 04:00:00|614.1|613.5|614.5|613.9|614.6|614|614.1|613.5|52
1604549100000|2020-11-05 04:05:00|614.4|613.8|614.2|613.6|614.6|614|614|613.4|46
1604549400000|2020-11-05 04:10:00|614.1|613.5|614.1|613.5|614.1|613.5|614.1|613.5|3
1604549700000|2020-11-05 04:15:00|614.2|613.6|614.2|613.6|614.4|613.8|614.2|613.6|18
1604550000000|2020-11-05 04:20:00|614.3|613.7|613.3|612.7|614.3|613.7|613.2|612.6|31
1604550300000|2020-11-05 04:25:00|611.2|610.6|611.9|611.3|611.9|611.3|611.2|610.6|65
1604550600000|2020-11-05 04:30:00|611.8|611.2|612.1|611.5|612.5|611.9|611.7|611.1|135
1604550900000|2020-11-05 04:35:00|612.2|611.6|612.3|611.7|612.3|611.7|612.1|611.5|21
1604551200000|2020-11-05 04:40:00|612.4|611.8|612.6|612|612.7|612.1|612.3|611.7|16
1604551500000|2020-11-05 04:45:00|612.5|611.9|612.6|612|612.6|612|612.3|611.7|16
1604551800000|2020-11-05 04:50:00|612.7|612.1|612.8|612.2|612.8|612.2|612.6|612|8
1604552100000|2020-11-05 04:55:00|613|612.4|612.6|612|613.1|612.5|612.3|611.7|73
1604552400000|2020-11-05 05:00:00|612.5|611.9|613.3|612.7|613.3|612.7|612.5|611.9|21
1604552700000|2020-11-05 05:05:00|613.2|612.6|612.8|612.2|613.2|612.6|612.7|612.1|35
1604553000000|2020-11-05 05:10:00|612.9|612.3|612.6|612|613.1|612.5|612.6|612|23
1604553300000|2020-11-05 05:15:00|612.7|612.1|612.5|611.9|612.7|612.1|612.4|611.8|21
1604553600000|2020-11-05 05:20:00|612.6|612|612.4|611.8|612.7|612.1|612.4|611.8|12
1604553900000|2020-11-05 05:25:00|612.7|612.1|612.3|611.7|612.8|612.2|612.2|611.6|40
1604554200000|2020-11-05 05:30:00|612.2|611.6|612.9|612.3|612.9|612.3|612.2|611.6|22
1604554500000|2020-11-05 05:35:00|613.2|612.6|613.9|613.3|613.9|613.3|612.9|612.3|42
1604554800000|2020-11-05 05:40:00|613.8|613.2|614.2|613.6|614.3|613.7|613.8|613.2|28
1604555100000|2020-11-05 05:45:00|614.3|613.7|614|613.4|614.4|613.8|613.7|613.1|41
1604555400000|2020-11-05 05:50:00|613.9|613.3|614|613.4|614|613.4|613.5|612.9|48
1604555700000|2020-11-05 05:55:00|613.9|613.3|613.6|613|614|613.4|613.5|612.9|19
1604556000000|2020-11-05 06:00:00|613.8|613.2|612.9|612.3|613.8|613.2|612.8|612.2|37
1604556300000|2020-11-05 06:05:00|612.8|612.2|612.6|612|612.8|612.2|612.6|612|43
1604556600000|2020-11-05 06:10:00|612.7|612.1|612.5|611.9|612.7|612.1|612.3|611.7|139
1604556900000|2020-11-05 06:15:00|612.4|611.8|612.3|611.7|612.4|611.8|612.2|611.6|7
1604557200000|2020-11-05 06:20:00|612.4|611.8|613.1|612.5|613.1|612.5|612.1|611.5|47
1604557500000|2020-11-05 06:25:00|613|612.4|612.5|611.9|613.1|612.5|612.5|611.9|38
1604557800000|2020-11-05 06:30:00|612.6|612|612.8|612.2|612.8|612.2|612.5|611.9|15
1604558100000|2020-11-05 06:35:00|612.9|612.3|613.3|612.7|613.3|612.7|612.9|612.3|9
1604558400000|2020-11-05 06:40:00|613.5|612.9|613|612.4|613.6|613|612.9|612.3|16
1604558700000|2020-11-05 06:45:00|612.9|612.3|613.2|612.6|613.2|612.6|612.8|612.2|17
1604559000000|2020-11-05 06:50:00|613.4|612.8|612.8|612.2|613.6|613|612.5|611.9|622
1604559300000|2020-11-05 06:55:00|612.9|612.3|613.2|612.6|613.3|612.7|612.9|612.3|15
1604559600000|2020-11-05 07:00:00|613|612.4|613.2|612.6|613.4|612.8|612.7|612.1|48
1604559900000|2020-11-05 07:05:00|613.1|612.5|612.2|611.6|613.1|612.5|612.2|611.6|39
1604560200000|2020-11-05 07:10:00|612.3|611.7|612.2|611.6|612.6|612|611.9|611.3|23
1604560500000|2020-11-05 07:15:00|612.3|611.7|612.4|611.8|612.4|611.8|611.9|611.3|13
1604560800000|2020-11-05 07:20:00|612.5|611.9|611.9|611.3|612.7|612.1|611.5|610.9|112
1604561100000|2020-11-05 07:25:00|612|611.4|612.7|612.1|612.7|612.1|611.9|611.3|32
1604561400000|2020-11-05 07:30:00|612.5|611.9|612.2|611.6|612.5|611.9|612.2|611.6|6
1604561700000|2020-11-05 07:35:00|612|611.4|611.5|610.9|612|611.4|611.4|610.8|11
1604562000000|2020-11-05 07:40:00|611.8|611.2|612|611.4|612.2|611.6|611.8|611.2|26
1604562300000|2020-11-05 07:45:00|612.1|611.5|612.3|611.7|612.3|611.7|612|611.4|9
1604562600000|2020-11-05 07:50:00|612.2|611.6|612.2|611.6|612.3|611.7|612.2|611.6|4
1604562900000|2020-11-05 07:55:00|612.6|612|613.7|613.1|613.7|613.1|612.6|612|24
1604563200000|2020-11-05 08:00:00|613.5|612.9|613.4|612.8|613.7|613.1|613.3|612.7|21
1604563500000|2020-11-05 08:05:00|613.3|612.7|615.8|615.2|615.8|615.2|613.3|612.7|210
1604563800000|2020-11-05 08:10:00|615.7|615.1|616|615.4|616.3|615.7|615.5|614.9|138
1604564100000|2020-11-05 08:15:00|615.8|615.2|616.6|616|616.7|616.1|615.3|614.7|242
1604564400000|2020-11-05 08:20:00|616.5|615.9|617.2|616.6|617.4|616.8|616.3|615.7|154
1604564700000|2020-11-05 08:25:00|617.3|616.7|616.7|616.1|617.9|617.3|616.7|616.1|182
1604565000000|2020-11-05 08:30:00|616.6|616|616.7|616.1|616.8|616.2|616.2|615.6|54
1604565300000|2020-11-05 08:35:00|616.6|616|616.9|616.3|617.1|616.5|616.2|615.6|75
1604565600000|2020-11-05 08:40:00|617|616.4|616|615.4|617|616.4|615.3|614.7|409
1604565900000|2020-11-05 08:45:00|616.1|615.5|617.4|616.8|617.5|616.9|615.9|615.3|85
1604566200000|2020-11-05 08:50:00|617.2|616.6|617.7|617.1|617.7|617.1|617.1|616.5|143
1604566500000|2020-11-05 08:55:00|617.6|617|616.2|615.6|617.7|617.1|616.2|615.6|225
1604566800000|2020-11-05 09:00:00|616.3|615.7|615.4|614.8|616.3|615.7|614.7|614.1|220
1604567100000|2020-11-05 09:05:00|615.5|614.9|615.4|614.8|616.1|615.5|615.4|614.8|51
1604567400000|2020-11-05 09:10:00|615.5|614.9|615.2|614.6|615.7|615.1|614.9|614.3|52
1604567700000|2020-11-05 09:15:00|614.9|614.3|615.7|615.1|615.9|615.3|614.9|614.3|31
1604568000000|2020-11-05 09:20:00|615.2|614.6|616.6|616|616.6|616|615.2|614.6|74
1604568300000|2020-11-05 09:25:00|616.7|616.1|616.4|615.8|616.7|616.1|616.4|615.8|156
1604568600000|2020-11-05 09:30:00|616.2|615.6|616.3|615.7|616.4|615.8|615.9|615.3|27
1604568900000|2020-11-05 09:35:00|616.4|615.8|616.4|615.8|616.8|616.2|616.4|615.8|48
1604569200000|2020-11-05 09:40:00|616.7|616.1|616.7|616.1|617.7|617.1|616.7|616.1|131
1604569500000|2020-11-05 09:45:00|616.8|616.2|617.4|616.8|617.8|617.2|616.4|615.8|160
1604569800000|2020-11-05 09:50:00|617.6|617|617.4|616.8|617.9|617.3|617.2|616.6|75
1604570100000|2020-11-05 09:55:00|617.6|617|619.6|619|620|619.4|617.4|616.8|129
1604570400000|2020-11-05 10:00:00|619.7|619.1|619|618.4|619.8|619.2|618.9|618.3|85
1604570700000|2020-11-05 10:05:00|619.2|618.6|618.8|618.2|619.2|618.6|618.7|618.1|83
1604571000000|2020-11-05 10:10:00|618.7|618.1|619.6|619|619.7|619.1|618.7|618.1|73
1604571300000|2020-11-05 10:15:00|619.7|619.1|619.3|618.7|620|619.4|619.3|618.7|63
1604571600000|2020-11-05 10:20:00|619.2|618.6|619|618.4|619.3|618.7|618.4|617.8|146
1604571900000|2020-11-05 10:25:00|619.1|618.5|618.9|618.3|619.2|618.6|618.5|617.9|57
1604572200000|2020-11-05 10:30:00|619|618.4|618.9|618.3|619|618.4|618.4|617.8|34
1604572500000|2020-11-05 10:35:00|619|618.4|618.5|617.9|619|618.4|618.5|617.9|17
1604572800000|2020-11-05 10:40:00|618.7|618.1|618.5|617.9|618.7|618.1|618.4|617.8|61
1604573100000|2020-11-05 10:45:00|618.4|617.8|619|618.4|619.2|618.6|618.4|617.8|65
1604573400000|2020-11-05 10:50:00|619.1|618.5|618.8|618.2|619.2|618.6|618.8|618.2|48
1604573700000|2020-11-05 10:55:00|618.9|618.3|618.8|618.2|619|618.4|618.8|618.2|85
1604574000000|2020-11-05 11:00:00|618.9|618.3|619.4|618.8|619.5|618.9|618.8|618.2|40
1604574300000|2020-11-05 11:05:00|619.3|618.7|618.7|618.1|620|619.4|618.7|618.1|171
1604574600000|2020-11-05 11:10:00|618.8|618.2|618|617.4|619|618.4|617.7|617.1|189
1604574900000|2020-11-05 11:15:00|618.1|617.5|618.1|617.5|618.6|618|617.9|617.3|91
1604575200000|2020-11-05 11:20:00|617.9|617.3|618.2|617.6|618.4|617.8|617.6|617|52
1604575500000|2020-11-05 11:25:00|618.1|617.5|618.3|617.7|618.4|617.8|618.1|617.5|19
1604575800000|2020-11-05 11:30:00|618.4|617.8|618.1|617.5|618.4|617.8|617.6|617|83
1604576100000|2020-11-05 11:35:00|618|617.4|617.5|616.9|618.3|617.7|617.3|616.7|72
1604576400000|2020-11-05 11:40:00|617.6|617|617.9|617.3|618.3|617.7|617.5|616.9|49
1604576700000|2020-11-05 11:45:00|618|617.4|617.8|617.2|618.2|617.6|617.4|616.8|58
1604577000000|2020-11-05 11:50:00|618|617.4|618.7|618.1|618.7|618.1|618|617.4|16
1604577300000|2020-11-05 11:55:00|618.8|618.2|618.3|617.7|618.9|618.3|618.2|617.6|39
1604577600000|2020-11-05 12:00:00|618.4|617.8|617.4|616.8|618.4|617.8|617.3|616.7|51
1604577900000|2020-11-05 12:05:00|617.5|616.9|617.3|616.7|617.6|617|617.2|616.6|98
1604578200000|2020-11-05 12:10:00|617.2|616.6|616.2|615.6|617.2|616.6|615.9|615.3|1153
1604578500000|2020-11-05 12:15:00|616.1|615.5|616.6|616|616.7|616.1|616.1|615.5|60
1604578800000|2020-11-05 12:20:00|616.8|616.2|617.4|616.8|617.4|616.8|616.6|616|114
1604579100000|2020-11-05 12:25:00|617.6|617|616.6|616|617.6|617|616.6|616|88
1604579400000|2020-11-05 12:30:00|616.7|616.1|618|617.4|618.8|618.2|616.6|616|151
1604579700000|2020-11-05 12:35:00|618.1|617.5|618.2|617.6|618.2|617.6|617.7|617.1|34
1604580000000|2020-11-05 12:40:00|618.3|617.7|618.5|617.9|618.5|617.9|618.2|617.6|16
1604580300000|2020-11-05 12:45:00|618.3|617.7|618.2|617.6|618.5|617.9|617.8|617.2|28
1604580600000|2020-11-05 12:50:00|618|617.4|616.9|616.3|618|617.4|616.8|616.2|68
1604580900000|2020-11-05 12:55:00|617|616.4|616.9|616.3|617.5|616.9|616.6|616|37
1604581200000|2020-11-05 13:00:00|617.1|616.5|616.9|616.3|617.1|616.5|616.5|615.9|61
1604581500000|2020-11-05 13:05:00|616.8|616.2|617.1|616.5|617.8|617.2|616.8|616.2|180
1604581800000|2020-11-05 13:10:00|617.3|616.7|617.6|617|617.6|617|616.8|616.2|90
1604582100000|2020-11-05 13:15:00|617.8|617.2|617.6|617|618|617.4|617.4|616.8|185
1604582400000|2020-11-05 13:20:00|617.5|616.9|617.9|617.3|618.2|617.6|617.5|616.9|74
1604582700000|2020-11-05 13:25:00|617.7|617.1|618.2|617.6|618.2|617.6|617.5|616.9|72
1604583000000|2020-11-05 13:30:00|618.5|617.9|619.8|619.2|619.9|619.3|618.5|617.9|398
1604583300000|2020-11-05 13:35:00|619.9|619.3|620.4|619.8|620.9|620.3|619.8|619.2|380
1604583600000|2020-11-05 13:40:00|620.3|619.7|620.8|620.2|621|620.4|619.6|619|520
1604586600000|2020-11-05 14:30:00|621.5|620.9|623.1|622.5|623.4|622.8|618.9|618.3|2380
1604586900000|2020-11-05 14:35:00|623.2|622.6|625.3|624.7|627.7|627.1|623|622.4|2685
1604587200000|2020-11-05 14:40:00|625.5|624.9|623.9|623.3|626.3|625.7|623.8|623.2|1536
1604587500000|2020-11-05 14:45:00|624.2|623.6|624.2|623.6|625.8|625.2|624|623.4|940
1604587800000|2020-11-05 14:50:00|624.5|623.9|626.9|626.3|627.6|627|624.4|623.8|1209
1604588100000|2020-11-05 14:55:00|627.1|626.5|625.2|624.6|627.6|627|624.9|624.3|1325
1604588400000|2020-11-05 15:00:00|625.3|624.7|621.9|621.3|626.2|625.6|621.9|621.3|1321
1604588700000|2020-11-05 15:05:00|622.1|621.5|623|622.4|624.6|624|622.1|621.5|759
1604589000000|2020-11-05 15:10:00|623.1|622.5|623.3|622.7|625.2|624.6|623|622.4|519
1604589300000|2020-11-05 15:15:00|623.1|622.5|624.7|624.1|624.8|624.2|623.1|622.5|646
1604589600000|2020-11-05 15:20:00|624.8|624.2|624.4|623.8|626|625.4|624.3|623.7|529
1604589900000|2020-11-05 15:25:00|624.3|623.7|624|623.4|624.8|624.2|623.2|622.6|1365
1604590200000|2020-11-05 15:30:00|623.9|623.3|622.8|622.2|624.4|623.8|622.5|621.9|912
1604590500000|2020-11-05 15:35:00|623|622.4|621.8|621.2|623|622.4|621.5|620.9|701
1604590800000|2020-11-05 15:40:00|621.7|621.1|621.8|621.2|622.3|621.7|621.3|620.7|383
1604591100000|2020-11-05 15:45:00|621.7|621.1|622|621.4|622.3|621.7|620.6|620|577
1604591400000|2020-11-05 15:50:00|622.1|621.5|622.2|621.6|622.5|621.9|621.2|620.6|424
1604591700000|2020-11-05 15:55:00|622|621.4|620.4|619.8|622.4|621.8|620.3|619.7|431
1604592000000|2020-11-05 16:00:00|620.3|619.7|619.8|619.2|620.6|620|619.8|619.2|373
1604592300000|2020-11-05 16:05:00|619.2|618.6|619.6|619|620.1|619.5|619.1|618.5|491
1604592600000|2020-11-05 16:10:00|619.5|618.9|619.6|619|620.1|619.5|618.8|618.2|397
1604592900000|2020-11-05 16:15:00|619.5|618.9|620.9|620.3|621.2|620.6|619.4|618.8|566
1604593200000|2020-11-05 16:20:00|620.8|620.2|619.3|618.7|620.8|620.2|619|618.4|398
1604593500000|2020-11-05 16:25:00|619.4|618.8|619.5|618.9|619.5|618.9|619|618.4|237
1604593800000|2020-11-05 16:30:00|619.4|618.8|618|617.4|619.5|618.9|617.9|617.3|887
1604594100000|2020-11-05 16:35:00|618.1|617.5|618|617.4|618.2|617.6|617.5|616.9|355
1604594400000|2020-11-05 16:40:00|618.2|617.6|618.2|617.6|619|618.4|617.5|616.9|809
1604594700000|2020-11-05 16:45:00|618.1|617.5|618.5|617.9|618.7|618.1|617.1|616.5|918
1604595000000|2020-11-05 16:50:00|618.4|617.8|617|616.4|618.4|617.8|616.7|616.1|406
1604595300000|2020-11-05 16:55:00|617.1|616.5|615.1|614.5|617.1|616.5|615|614.4|690
1604595600000|2020-11-05 17:00:00|615.2|614.6|614.2|613.6|615.3|614.7|613.9|613.3|690
1604595900000|2020-11-05 17:05:00|614.4|613.8|613.7|613.1|614.7|614.1|613.6|613|434
1604596200000|2020-11-05 17:10:00|613.6|613|613.5|612.9|614.2|613.6|613|612.4|950
1604596500000|2020-11-05 17:15:00|613.4|612.8|613.5|612.9|613.9|613.3|612.7|612.1|569
1604596800000|2020-11-05 17:20:00|613.2|612.6|613.1|612.5|613.5|612.9|612.2|611.6|639
1604597100000|2020-11-05 17:25:00|613|612.4|614.1|613.5|614.2|613.6|613|612.4|409
1604597400000|2020-11-05 17:30:00|614|613.4|613.9|613.3|614.5|613.9|613.4|612.8|447
1604597700000|2020-11-05 17:35:00|614|613.4|612.2|611.6|614|613.4|612.2|611.6|399
1604598000000|2020-11-05 17:40:00|612|611.4|612.2|611.6|612.2|611.6|612|611.4|300
1604598300000|2020-11-05 17:45:00|612.4|611.8|612.7|612.1|612.9|612.3|612.2|611.6|285
1604598600000|2020-11-05 17:50:00|612.6|612|612.7|612.1|613.2|612.6|612.5|611.9|320
1604598900000|2020-11-05 17:55:00|612.5|611.9|612.9|612.3|613|612.4|612|611.4|542
1604599200000|2020-11-05 18:00:00|612.8|612.2|612.6|612|613.4|612.8|612.6|612|193
1604599500000|2020-11-05 18:05:00|612.9|612.3|611.3|610.7|612.9|612.3|611.1|610.5|383
1604599800000|2020-11-05 18:10:00|611.4|610.8|610.7|610.1|611.6|611|610.6|610|687
1604600100000|2020-11-05 18:15:00|610.6|610|610.1|609.5|610.7|610.1|609.6|609|822
1604600400000|2020-11-05 18:20:00|610.2|609.6|610.1|609.5|610.6|610|609.9|609.3|700
1604600700000|2020-11-05 18:25:00|610|609.4|609.6|609|610.2|609.6|609.6|609|379
1604601000000|2020-11-05 18:30:00|609.7|609.1|611|610.4|611.3|610.7|609.4|608.8|464
1604601300000|2020-11-05 18:35:00|610.9|610.3|610.5|609.9|611.2|610.6|610.4|609.8|315
1604601600000|2020-11-05 18:40:00|610.4|609.8|610|609.4|610.7|610.1|609.8|609.2|541
1604601900000|2020-11-05 18:45:00|610.1|609.5|609.7|609.1|610.3|609.7|609.6|609|757
1604602200000|2020-11-05 18:50:00|609.8|609.2|611.8|611.2|612|611.4|609.8|609.2|653
1604602500000|2020-11-05 18:55:00|611.6|611|611|610.4|611.7|611.1|611|610.4|427
1604602800000|2020-11-05 19:00:00|610.9|610.3|610.9|610.3|611.4|610.8|610.5|609.9|596
1604603100000|2020-11-05 19:05:00|610.8|610.2|611.9|611.3|612.7|612.1|610.6|610|476
1604603400000|2020-11-05 19:10:00|611.8|611.2|611.8|611.2|612.3|611.7|611|610.4|1701
1604603700000|2020-11-05 19:15:00|612.1|611.5|612.6|612|613.3|612.7|612.1|611.5|1022
1604624400000|2020-11-06 01:00:00|611.4|610.8|610.9|610.3|613.3|612.7|610.8|610.2|387
1604624700000|2020-11-06 01:05:00|611.1|610.5|612|611.4|612.5|611.9|611.1|610.5|214
1604625000000|2020-11-06 01:10:00|612.1|611.5|612.8|612.2|612.8|612.2|612|611.4|46
1604625300000|2020-11-06 01:15:00|612.7|612.1|612.6|612|613.1|612.5|612.2|611.6|65
1604625600000|2020-11-06 01:20:00|612.5|611.9|611.9|611.3|612.6|612|611.4|610.8|60
1604625900000|2020-11-06 01:25:00|611.8|611.2|612.2|611.6|612.3|611.7|611.8|611.2|45
1604626200000|2020-11-06 01:30:00|612.1|611.5|611.9|611.3|612.5|611.9|611.8|611.2|15
1604626500000|2020-11-06 01:35:00|611.8|611.2|611.9|611.3|611.9|611.3|611.1|610.5|67
1604626800000|2020-11-06 01:40:00|611.8|611.2|612.4|611.8|612.4|611.8|611.8|611.2|28
1604627100000|2020-11-06 01:45:00|612.6|612|612.4|611.8|612.7|612.1|612.3|611.7|25
1604627400000|2020-11-06 01:50:00|612.5|611.9|613.2|612.6|613.3|612.7|612.5|611.9|42
1604627700000|2020-11-06 01:55:00|613.1|612.5|612.9|612.3|613.2|612.6|612.8|612.2|45
1604628000000|2020-11-06 02:00:00|613.1|612.5|612.7|612.1|613.1|612.5|612.7|612.1|16
1604628300000|2020-11-06 02:05:00|612.8|612.2|613.2|612.6|613.4|612.8|612.8|612.2|28
1604628600000|2020-11-06 02:10:00|613.1|612.5|613.3|612.7|613.4|612.8|613.1|612.5|40
1604628900000|2020-11-06 02:15:00|613.4|612.8|613.7|613.1|613.8|613.2|613.4|612.8|25
1604629200000|2020-11-06 02:20:00|614|613.4|613.8|613.2|614|613.4|613.4|612.8|57
1604629500000|2020-11-06 02:25:00|613.9|613.3|614.2|613.6|614.3|613.7|613.9|613.3|31
1604629800000|2020-11-06 02:30:00|614.3|613.7|614.6|614|614.7|614.1|613.9|613.3|92
1604630100000|2020-11-06 02:35:00|614.3|613.7|614.5|613.9|614.9|614.3|614.3|613.7|49
1604630400000|2020-11-06 02:40:00|614.6|614|614.4|613.8|614.7|614.1|614.4|613.8|17
1604630700000|2020-11-06 02:45:00|614.3|613.7|614.3|613.7|614.4|613.8|614.2|613.6|14
1604631000000|2020-11-06 02:50:00|614.2|613.6|614.4|613.8|614.9|614.3|614.2|613.6|32
1604631300000|2020-11-06 02:55:00|614.3|613.7|614|613.4|614.7|614.1|613.9|613.3|22
1604631600000|2020-11-06 03:00:00|613.9|613.3|613.7|613.1|614|613.4|613.7|613.1|41
1604631900000|2020-11-06 03:05:00|613.5|612.9|613.6|613|613.6|613|613.3|612.7|8
1604632200000|2020-11-06 03:10:00|613.7|613.1|613.5|612.9|613.8|613.2|613.5|612.9|5
1604632500000|2020-11-06 03:15:00|613.6|613|613.3|612.7|613.6|613|613.3|612.7|13
1604632800000|2020-11-06 03:20:00|613.1|612.5|612.8|612.2|613.1|612.5|612.8|612.2|22
1604633100000|2020-11-06 03:25:00|612.7|612.1|612.4|611.8|612.8|612.2|612.3|611.7|23
1604633400000|2020-11-06 03:30:00|612.3|611.7|612.4|611.8|612.5|611.9|612.3|611.7|26
1604633700000|2020-11-06 03:35:00|612.3|611.7|612.3|611.7|612.7|612.1|612.3|611.7|27
1604634000000|2020-11-06 03:40:00|612.2|611.6|612.4|611.8|612.7|612.1|612.2|611.6|15
1604634300000|2020-11-06 03:45:00|612.7|612.1|612.4|611.8|612.7|612.1|612.3|611.7|24
1604634600000|2020-11-06 03:50:00|612.3|611.7|612.4|611.8|612.4|611.8|612.3|611.7|2
1604634900000|2020-11-06 03:55:00|612.3|611.7|610.5|609.9|612.4|611.8|610.2|609.6|99
1604635200000|2020-11-06 04:00:00|610.7|610.1|610.5|609.9|610.8|610.2|610.1|609.5|59
1604635500000|2020-11-06 04:05:00|610.4|609.8|609.6|609|610.4|609.8|609.1|608.5|122
1604635800000|2020-11-06 04:10:00|609.3|608.7|610.1|609.5|610.1|609.5|609.2|608.6|242
1604636100000|2020-11-06 04:15:00|610|609.4|609.6|609|610.2|609.6|609.6|609|26
1604636400000|2020-11-06 04:20:00|609.9|609.3|609.6|609|610.1|609.5|609.4|608.8|30
1604636700000|2020-11-06 04:25:00|609.5|608.9|610.1|609.5|610.1|609.5|609.4|608.8|22
1604637000000|2020-11-06 04:30:00|610|609.4|610.1|609.5|610.3|609.7|610|609.4|38
1604637300000|2020-11-06 04:35:00|610.2|609.6|610.1|609.5|610.2|609.6|610.1|609.5|7
1604637600000|2020-11-06 04:40:00|610.2|609.6|610.1|609.5|610.2|609.6|610|609.4|1
1604637900000|2020-11-06 04:45:00|609.8|609.2|609.8|609.2|609.8|609.2|609.8|609.2|11
1604638200000|2020-11-06 04:50:00|610.1|609.5|610.1|609.5|610.1|609.5|609.8|609.2|8
1604638500000|2020-11-06 04:55:00|609.9|609.3|610|609.4|610.1|609.5|609.8|609.2|11
1604638800000|2020-11-06 05:00:00|609.9|609.3|610.3|609.7|610.3|609.7|609.8|609.2|19
1604639100000|2020-11-06 05:05:00|610.4|609.8|611|610.4|611.1|610.5|610.3|609.7|57
1604639400000|2020-11-06 05:10:00|610.9|610.3|610.8|610.2|611|610.4|610.8|610.2|7
1604639700000|2020-11-06 05:15:00|610.6|610|611.1|610.5|611.1|610.5|610.6|610|11
1604640000000|2020-11-06 05:20:00|611|610.4|610.8|610.2|611.3|610.7|610.8|610.2|11
1604640300000|2020-11-06 05:25:00|610.9|610.3|611.3|610.7|611.3|610.7|610.9|610.3|13
1604640600000|2020-11-06 05:30:00|611.4|610.8|610.7|610.1|611.6|611|610.4|609.8|37
1604640900000|2020-11-06 05:35:00|610.6|610|609.9|609.3|610.8|610.2|609.9|609.3|16
1604641200000|2020-11-06 05:40:00|609.8|609.2|609.5|608.9|609.8|609.2|609.2|608.6|64
1604641500000|2020-11-06 05:45:00|609.6|609|607.3|606.7|609.6|609|607.1|606.5|122
1604641800000|2020-11-06 05:50:00|607.6|607|608|607.4|608.1|607.5|607.5|606.9|87
1604642100000|2020-11-06 05:55:00|608.1|607.5|608.1|607.5|608.3|607.7|607.8|607.2|42
1604642400000|2020-11-06 06:00:00|608|607.4|608.3|607.7|608.6|608|607.8|607.2|24
1604642700000|2020-11-06 06:05:00|608.4|607.8|609.7|609.1|609.9|609.3|608.3|607.7|45
1604643000000|2020-11-06 06:10:00|609.6|609|609.7|609.1|609.7|609.1|609|608.4|29
1604643300000|2020-11-06 06:15:00|609.8|609.2|609.3|608.7|610.1|609.5|609.3|608.7|19
1604643600000|2020-11-06 06:20:00|609.1|608.5|608.8|608.2|609.3|608.7|608.8|608.2|24
1604643900000|2020-11-06 06:25:00|608.9|608.3|608.6|608|609.1|608.5|608.4|607.8|16
1604644200000|2020-11-06 06:30:00|608.8|608.2|609.2|608.6|609.2|608.6|608.7|608.1|14
1604644500000|2020-11-06 06:35:00|609.3|608.7|609.3|608.7|609.5|608.9|609.1|608.5|5
1604644800000|2020-11-06 06:40:00|609.6|609|609.8|609.2|610.2|609.6|609.5|608.9|20
1604645100000|2020-11-06 06:45:00|609.9|609.3|609.5|608.9|610.1|609.5|609.3|608.7|13
1604645400000|2020-11-06 06:50:00|609.6|609|609.6|609|609.7|609.1|609.3|608.7|12
1604645700000|2020-11-06 06:55:00|609.7|609.1|609.4|608.8|609.7|609.1|609.3|608.7|3
1604646000000|2020-11-06 07:00:00|609.3|608.7|609.3|608.7|609.4|608.8|609.1|608.5|15
1604646300000|2020-11-06 07:05:00|609.6|609|610|609.4|610|609.4|609.6|609|16
1604646600000|2020-11-06 07:10:00|610.1|609.5|610.9|610.3|611.4|610.8|610.1|609.5|84
1604646900000|2020-11-06 07:15:00|611.1|610.5|610.5|609.9|611.1|610.5|610.4|609.8|20
1604647200000|2020-11-06 07:20:00|610.6|610|611|610.4|611.3|610.7|610.6|610|28
1604647500000|2020-11-06 07:25:00|611.1|610.5|611.4|610.8|611.4|610.8|611.1|610.5|121
1604647800000|2020-11-06 07:30:00|611.3|610.7|610.6|610|611.3|610.7|610.5|609.9|20
1604648100000|2020-11-06 07:35:00|610.7|610.1|611|610.4|611.3|610.7|610.5|609.9|30
1604648400000|2020-11-06 07:40:00|611.1|610.5|610.6|610|611.1|610.5|610.4|609.8|31
1604648700000|2020-11-06 07:45:00|610.5|609.9|610.7|610.1|610.8|610.2|610.5|609.9|34
1604649000000|2020-11-06 07:50:00|610.6|610|610.7|610.1|610.8|610.2|610.6|610|4
1604649300000|2020-11-06 07:55:00|610.8|610.2|611.1|610.5|611.1|610.5|610.6|610|15
1604649600000|2020-11-06 08:00:00|611|610.4|611.3|610.7|611.4|610.8|610.8|610.2|47
1604649900000|2020-11-06 08:05:00|611.2|610.6|612.3|611.7|612.3|611.7|611.2|610.6|81
1604650200000|2020-11-06 08:10:00|612.2|611.6|611.6|611|612.2|611.6|611.3|610.7|46
1604650500000|2020-11-06 08:15:00|611.8|611.2|613.3|612.7|613.6|613|611.6|611|155
1604650800000|2020-11-06 08:20:00|613.2|612.6|613.4|612.8|614.2|613.6|612.9|612.3|114
1604651100000|2020-11-06 08:25:00|613.3|612.7|614.1|613.5|614.1|613.5|613.3|612.7|16
1604651400000|2020-11-06 08:30:00|614|613.4|612.8|612.2|614|613.4|612.8|612.2|43
1604651700000|2020-11-06 08:35:00|612.9|612.3|613|612.4|613.3|612.7|612.8|612.2|107
1604652000000|2020-11-06 08:40:00|612.9|612.3|613.7|613.1|613.7|613.1|612.3|611.7|166
1604652300000|2020-11-06 08:45:00|613.6|613|613.2|612.6|613.6|613|613|612.4|18
1604652600000|2020-11-06 08:50:00|613.1|612.5|612.9|612.3|613.3|612.7|612.7|612.1|26
1604652900000|2020-11-06 08:55:00|612.8|612.2|611.9|611.3|613.3|612.7|611.9|611.3|50
1604653200000|2020-11-06 09:00:00|611.7|611.1|612.3|611.7|612.5|611.9|611.7|611.1|71
1604653500000|2020-11-06 09:05:00|612.4|611.8|612.9|612.3|613|612.4|612.3|611.7|41
1604653800000|2020-11-06 09:10:00|612.8|612.2|613|612.4|613.3|612.7|612.7|612.1|81
1604654100000|2020-11-06 09:15:00|613.3|612.7|613.5|612.9|613.5|612.9|613.2|612.6|44
1604654400000|2020-11-06 09:20:00|613.4|612.8|613.3|612.7|613.5|612.9|613|612.4|17
1604654700000|2020-11-06 09:25:00|613.5|612.9|614.8|614.2|614.8|614.2|613.5|612.9|82
1604655000000|2020-11-06 09:30:00|614.7|614.1|614.5|613.9|614.7|614.1|614.3|613.7|20
1604655300000|2020-11-06 09:35:00|614.4|613.8|614|613.4|614.4|613.8|614|613.4|26
1604655600000|2020-11-06 09:40:00|614.1|613.5|614.3|613.7|614.3|613.7|614|613.4|25
1604655900000|2020-11-06 09:45:00|614.4|613.8|616.1|615.5|616.3|615.7|614.1|613.5|299
1604656200000|2020-11-06 09:50:00|616.2|615.6|615.9|615.3|616.4|615.8|615.3|614.7|211
1604656500000|2020-11-06 09:55:00|615.8|615.2|615.6|615|616.1|615.5|615.2|614.6|89
1604656800000|2020-11-06 10:00:00|615.5|614.9|614|613.4|615.5|614.9|614|613.4|47
1604657100000|2020-11-06 10:05:00|614.3|613.7|613.1|612.5|614.7|614.1|613|612.4|122
1604657400000|2020-11-06 10:10:00|613.2|612.6|612.4|611.8|613.2|612.6|612.2|611.6|114
1604657700000|2020-11-06 10:15:00|612.6|612|613.1|612.5|613.2|612.6|612.6|612|52
1604658000000|2020-11-06 10:20:00|613.2|612.6|613.6|613|613.9|613.3|613.1|612.5|116
1604658300000|2020-11-06 10:25:00|613.1|612.5|613.6|613|613.6|613|612.9|612.3|34
1604658600000|2020-11-06 10:30:00|613.7|613.1|613.7|613.1|613.9|613.3|613.6|613|29
1604658900000|2020-11-06 10:35:00|613.8|613.2|613.6|613|613.9|613.3|613.6|613|3
1604659200000|2020-11-06 10:40:00|613.7|613.1|613.9|613.3|614.3|613.7|613.6|613|18
1604659500000|2020-11-06 10:45:00|614|613.4|613.6|613|614.1|613.5|613.6|613|20
1604659800000|2020-11-06 10:50:00|613.7|613.1|614.1|613.5|614.9|614.3|613.7|613.1|76
1604660100000|2020-11-06 10:55:00|614.4|613.8|614.6|614|614.7|614.1|613.8|613.2|32
1604660400000|2020-11-06 11:00:00|614.4|613.8|614.4|613.8|614.6|614|614.1|613.5|110
1604660700000|2020-11-06 11:05:00|614.6|614|614.4|613.8|614.6|614|614.3|613.7|9
1604661000000|2020-11-06 11:10:00|614.2|613.6|614.4|613.8|614.6|614|614.2|613.6|10
1604661300000|2020-11-06 11:15:00|614.3|613.7|614.4|613.8|614.5|613.9|614.3|613.7|4
1604661600000|2020-11-06 11:20:00|614.5|613.9|614.9|614.3|615|614.4|614.3|613.7|54
1604661900000|2020-11-06 11:25:00|614.8|614.2|614|613.4|614.8|614.2|613.9|613.3|119
1604662200000|2020-11-06 11:30:00|613.9|613.3|614.2|613.6|614.2|613.6|613.5|612.9|114
1604662500000|2020-11-06 11:35:00|614.1|613.5|614.4|613.8|614.4|613.8|614|613.4|13
1604662800000|2020-11-06 11:40:00|614.3|613.7|614.8|614.2|614.8|614.2|614.1|613.5|15
1604663100000|2020-11-06 11:45:00|615|614.4|614.4|613.8|615|614.4|614.3|613.7|34
1604663400000|2020-11-06 11:50:00|614.3|613.7|614.9|614.3|615.1|614.5|614.3|613.7|26
1604663700000|2020-11-06 11:55:00|615|614.4|614.6|614|615.1|614.5|614.5|613.9|36
1604664000000|2020-11-06 12:00:00|614.7|614.1|615.3|614.7|615.4|614.8|614.6|614|36
1604664300000|2020-11-06 12:05:00|615.4|614.8|616.1|615.5|616.2|615.6|615.3|614.7|154
1604664600000|2020-11-06 12:10:00|616.2|615.6|615.7|615.1|616.2|615.6|615.5|614.9|50
1604664900000|2020-11-06 12:15:00|615.6|615|615.1|614.5|615.8|615.2|614.8|614.2|95
1604665200000|2020-11-06 12:20:00|615|614.4|614.5|613.9|615.5|614.9|614.3|613.7|115
1604665500000|2020-11-06 12:25:00|614.6|614|614.9|614.3|614.9|614.3|614.3|613.7|173
1604665800000|2020-11-06 12:30:00|614.8|614.2|614.2|613.6|614.9|614.3|614.1|613.5|45
1604666100000|2020-11-06 12:35:00|614.1|613.5|613.4|612.8|614.1|613.5|613.3|612.7|55
1604666400000|2020-11-06 12:40:00|613.3|612.7|613.6|613|614.3|613.7|613.2|612.6|63
1604666700000|2020-11-06 12:45:00|613.5|612.9|613.1|612.5|613.6|613|613.1|612.5|54
1604667000000|2020-11-06 12:50:00|613.3|612.7|613.6|613|613.9|613.3|613.2|612.6|77
1604667300000|2020-11-06 12:55:00|613.7|613.1|613.1|612.5|613.9|613.3|613.1|612.5|45
1604667600000|2020-11-06 13:00:00|613.2|612.6|613.6|613|614|613.4|613.1|612.5|46
1604667900000|2020-11-06 13:05:00|613.5|612.9|613.7|613.1|613.7|613.1|613.3|612.7|57
1604668200000|2020-11-06 13:10:00|613.8|613.2|614.6|614|614.9|614.3|613.8|613.2|132
1604668500000|2020-11-06 13:15:00|614.5|613.9|614.6|614|614.9|614.3|614.4|613.8|69
1604668800000|2020-11-06 13:20:00|614.7|614.1|615.4|614.8|615.5|614.9|614.7|614.1|71
1604669100000|2020-11-06 13:25:00|615.5|614.9|615.4|614.8|615.8|615.2|615.1|614.5|93
1604669400000|2020-11-06 13:30:00|615.5|614.9|616.2|615.6|616.3|615.7|615.1|614.5|134
1604669700000|2020-11-06 13:35:00|616|615.4|615.4|614.8|616.3|615.7|615.3|614.7|109
1604670000000|2020-11-06 13:40:00|615.5|614.9|615.5|614.9|616.3|615.7|615.3|614.7|86
1604673000000|2020-11-06 14:30:00|617.1|616.5|614.2|613.6|618.3|617.7|614.1|613.5|2924
1604673300000|2020-11-06 14:35:00|614.1|613.5|613.9|613.3|614.7|614.1|613.1|612.5|741
1604673600000|2020-11-06 14:40:00|613.8|613.2|613.4|612.8|614.8|614.2|612.8|612.2|594
1604673900000|2020-11-06 14:45:00|613.3|612.7|612.9|612.3|614.1|613.5|612.9|612.3|535
1604674200000|2020-11-06 14:50:00|613|612.4|611.3|610.7|613|612.4|610.6|610|1359
1604674500000|2020-11-06 14:55:00|611.4|610.8|611.8|611.2|612.6|612|611.4|610.8|519
1604674800000|2020-11-06 15:00:00|611.7|611.1|610.3|609.7|611.8|611.2|610.2|609.6|629
1604675100000|2020-11-06 15:05:00|610.5|609.9|610.5|609.9|611.8|611.2|610.3|609.7|1981
1604675400000|2020-11-06 15:10:00|610.6|610|610.2|609.6|610.8|610.2|610|609.4|1017
1604675700000|2020-11-06 15:15:00|610.3|609.7|610|609.4|610.6|610|609.5|608.9|847
1604676000000|2020-11-06 15:20:00|609.8|609.2|610.6|610|612|611.4|609.8|609.2|1689
1604676300000|2020-11-06 15:25:00|610.5|609.9|611.8|611.2|612.3|611.7|610.4|609.8|453
1604676600000|2020-11-06 15:30:00|611.9|611.3|611.1|610.5|612|611.4|610.7|610.1|361
1604676900000|2020-11-06 15:35:00|611|610.4|612|611.4|612.5|611.9|610.9|610.3|1120
1604677200000|2020-11-06 15:40:00|612.1|611.5|612.7|612.1|613.7|613.1|611.7|611.1|617
1604677500000|2020-11-06 15:45:00|612.8|612.2|613|612.4|613.9|613.3|612.8|612.2|461
1604677800000|2020-11-06 15:50:00|612.9|612.3|613.4|612.8|613.6|613|612.6|612|1526
1604678100000|2020-11-06 15:55:00|613.3|612.7|613.6|613|614.4|613.8|613.3|612.7|538
1604678400000|2020-11-06 16:00:00|613.7|613.1|613.2|612.6|614.6|614|613.2|612.6|2170
1604678700000|2020-11-06 16:05:00|613.1|612.5|611|610.4|613.1|612.5|610.6|610|1966
1604679000000|2020-11-06 16:10:00|610.9|610.3|610.7|610.1|611|610.4|610.4|609.8|394
1604679300000|2020-11-06 16:15:00|610.5|609.9|611|610.4|611|610.4|610.4|609.8|712
1604679600000|2020-11-06 16:20:00|611.2|610.6|611|610.4|611.2|610.6|610.5|609.9|1127
1604679900000|2020-11-06 16:25:00|611.1|610.5|609.9|609.3|611.1|610.5|608.9|608.3|527
1604680200000|2020-11-06 16:30:00|609.8|609.2|609.6|609|609.9|609.3|608.7|608.1|541
1604680500000|2020-11-06 16:35:00|609.5|608.9|609|608.4|609.7|609.1|609|608.4|813
1604680800000|2020-11-06 16:40:00|608.9|608.3|609.1|608.5|609.5|608.9|608.9|608.3|340
1604681100000|2020-11-06 16:45:00|609.2|608.6|609.1|608.5|609.8|609.2|608.7|608.1|358
1604681400000|2020-11-06 16:50:00|609|608.4|609|608.4|609.4|608.8|608.9|608.3|600
1604681700000|2020-11-06 16:55:00|609.1|608.5|609.1|608.5|609.5|608.9|608.5|607.9|272
1604682000000|2020-11-06 17:00:00|609.2|608.6|607.6|607|609.2|608.6|607.5|606.9|508
1604682300000|2020-11-06 17:05:00|607.7|607.1|608.1|607.5|608.4|607.8|607.4|606.8|542
1604682600000|2020-11-06 17:10:00|608|607.4|607.9|607.3|608.2|607.6|607.6|607|358
1604682900000|2020-11-06 17:15:00|607.7|607.1|607.8|607.2|607.9|607.3|607.4|606.8|556
1604683200000|2020-11-06 17:20:00|607.7|607.1|608.1|607.5|608.2|607.6|607.5|606.9|395
1604683500000|2020-11-06 17:25:00|608|607.4|607.6|607|608.1|607.5|607.4|606.8|524
1604683800000|2020-11-06 17:30:00|607.5|606.9|607.3|606.7|607.9|607.3|607|606.4|382
1604684100000|2020-11-06 17:35:00|607|606.4|607.4|606.8|607.5|606.9|607|606.4|281
1604684400000|2020-11-06 17:40:00|607.3|606.7|607.9|607.3|607.9|607.3|607|606.4|408
1604684700000|2020-11-06 17:45:00|607.8|607.2|607.9|607.3|608.1|607.5|607.6|607|281
1604685000000|2020-11-06 17:50:00|608|607.4|607.9|607.3|608.1|607.5|607.6|607|609
1604685300000|2020-11-06 17:55:00|607.8|607.2|607.4|606.8|607.9|607.3|607.4|606.8|573
1604685600000|2020-11-06 18:00:00|607.3|606.7|608.1|607.5|608.3|607.7|607.2|606.6|378
1604685900000|2020-11-06 18:05:00|608|607.4|608|607.4|608.1|607.5|607.7|607.1|261
1604686200000|2020-11-06 18:10:00|607.9|607.3|608|607.4|608.4|607.8|607.8|607.2|1628
1604686500000|2020-11-06 18:15:00|607.8|607.2|607.5|606.9|607.8|607.2|607.5|606.9|303
1604686800000|2020-11-06 18:20:00|607.6|607|607.7|607.1|608|607.4|607.5|606.9|645
1604687100000|2020-11-06 18:25:00|607.5|606.9|607.8|607.2|608.3|607.7|607.4|606.8|1394
1604687400000|2020-11-06 18:30:00|607.9|607.3|607.8|607.2|608|607.4|607.7|607.1|1564
1604687700000|2020-11-06 18:35:00|607.7|607.1|607.8|607.2|608|607.4|607.4|606.8|322
1604688000000|2020-11-06 18:40:00|607.7|607.1|607.7|607.1|607.8|607.2|607.4|606.8|300
1604688300000|2020-11-06 18:45:00|607.6|607|607.7|607.1|607.8|607.2|607.5|606.9|273
1604688600000|2020-11-06 18:50:00|607.6|607|606.8|606.2|607.6|607|606.8|606.2|353
1604688900000|2020-11-06 18:55:00|606.7|606.1|607.4|606.8|607.5|606.9|606.7|606.1|720
1604689200000|2020-11-06 19:00:00|607.2|606.6|607.4|606.8|608|607.4|607|606.4|472
1604689500000|2020-11-06 19:05:00|607.5|606.9|606.9|606.3|607.5|606.9|606.7|606.1|964
1604689800000|2020-11-06 19:10:00|606.8|606.2|606.7|606.1|607.1|606.5|606.2|605.6|3502
1604690100000|2020-11-06 19:15:00|606.8|606.2|606.2|605.6|607|606.4|606.2|605.6|1942
1604883600000|2020-11-09 01:00:00|607.7|607.1|610.2|609.6|610.3|609.7|607.4|606.8|486
1604883900000|2020-11-09 01:05:00|610|609.4|611.1|610.5|611.3|610.7|610|609.4|388
1604884200000|2020-11-09 01:10:00|611|610.4|609.4|608.8|611|610.4|608.7|608.1|523
1604884500000|2020-11-09 01:15:00|609.3|608.7|608.8|608.2|609.3|608.7|608.1|607.5|177
1604884800000|2020-11-09 01:20:00|608.9|608.3|609.2|608.6|609.4|608.8|608.7|608.1|87
1604885100000|2020-11-09 01:25:00|609|608.4|609.4|608.8|609.4|608.8|609|608.4|106
1604885400000|2020-11-09 01:30:00|609.3|608.7|609.7|609.1|609.9|609.3|609.2|608.6|86
1604885700000|2020-11-09 01:35:00|609.6|609|608.2|607.6|609.9|609.3|608.2|607.6|301
1604886000000|2020-11-09 01:40:00|608.3|607.7|608.2|607.6|608.5|607.9|607.8|607.2|126
1604886300000|2020-11-09 01:45:00|608.1|607.5|608.4|607.8|608.9|608.3|608|607.4|76
1604886600000|2020-11-09 01:50:00|608.5|607.9|607.9|607.3|608.6|608|607.5|606.9|307
1604886900000|2020-11-09 01:55:00|607.8|607.2|608|607.4|608|607.4|607.5|606.9|72
1604887200000|2020-11-09 02:00:00|608.1|607.5|608.4|607.8|608.4|607.8|608|607.4|30
1604887500000|2020-11-09 02:05:00|608.3|607.7|608.4|607.8|608.4|607.8|608|607.4|43
1604887800000|2020-11-09 02:10:00|608.5|607.9|608.8|608.2|609|608.4|608.4|607.8|219
1604888100000|2020-11-09 02:15:00|608.9|608.3|609.2|608.6|609.3|608.7|608.7|608.1|47
1604888400000|2020-11-09 02:20:00|609.1|608.5|608.8|608.2|609.2|608.6|608.8|608.2|20
1604888700000|2020-11-09 02:25:00|608.7|608.1|608.3|607.7|608.7|608.1|608.2|607.6|40
1604889000000|2020-11-09 02:30:00|608.4|607.8|608.7|608.1|609.1|608.5|608.4|607.8|110
1604889300000|2020-11-09 02:35:00|608.6|608|608.6|608|608.6|608|608.3|607.7|25
1604889600000|2020-11-09 02:40:00|608.4|607.8|608.3|607.7|608.7|608.1|608.1|607.5|19
1604889900000|2020-11-09 02:45:00|608.2|607.6|608.3|607.7|608.4|607.8|608.1|607.5|11
1604890200000|2020-11-09 02:50:00|608.2|607.6|608.3|607.7|608.4|607.8|608.2|607.6|9
1604890500000|2020-11-09 02:55:00|608.5|607.9|608.4|607.8|608.6|608|608.3|607.7|6
1604890800000|2020-11-09 03:00:00|608.3|607.7|607.8|607.2|608.3|607.7|607.6|607|54
1604891100000|2020-11-09 03:05:00|607.9|607.3|607.7|607.1|608.1|607.5|607.7|607.1|24
1604891400000|2020-11-09 03:10:00|607.6|607|607.7|607.1|607.7|607.1|607.4|606.8|28
1604891700000|2020-11-09 03:15:00|607.9|607.3|607.7|607.1|607.9|607.3|607.6|607|13
1604892000000|2020-11-09 03:20:00|607.6|607|607.8|607.2|607.9|607.3|607.5|606.9|15
1604892300000|2020-11-09 03:25:00|607.7|607.1|607.7|607.1|607.8|607.2|607.6|607|4
1604892600000|2020-11-09 03:30:00|607.6|607|607.8|607.2|607.8|607.2|607.6|607|11
1604892900000|2020-11-09 03:35:00|607.9|607.3|607.9|607.3|607.9|607.3|607.8|607.2|7
1604893200000|2020-11-09 03:40:00|608.1|607.5|607.9|607.3|608.1|607.5|607.9|607.3|11
1604893500000|2020-11-09 03:45:00|608|607.4|607.9|607.3|608.1|607.5|607.9|607.3|3
1604893800000|2020-11-09 03:50:00|608|607.4|608.4|607.8|608.4|607.8|607.9|607.3|11
1604894100000|2020-11-09 03:55:00|608.3|607.7|608.7|608.1|608.7|608.1|608.3|607.7|12
1604894400000|2020-11-09 04:00:00|608.6|608|608.3|607.7|608.7|608.1|608.3|607.7|10
1604894700000|2020-11-09 04:05:00|608.4|607.8|608.4|607.8|608.6|608|608.3|607.7|7
1604895000000|2020-11-09 04:10:00|608.7|608.1|608.7|608.1|608.7|608.1|608.6|608|11
1604895300000|2020-11-09 04:15:00|||||||||3
1604895600000|2020-11-09 04:20:00|||||||||2
1604895900000|2020-11-09 04:25:00|609|608.4|608.9|608.3|609.1|608.5|608.9|608.3|34
1604896200000|2020-11-09 04:30:00|608.8|608.2|609.1|608.5|609.1|608.5|608.7|608.1|16
1604896500000|2020-11-09 04:35:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|25
1604896800000|2020-11-09 04:40:00|609.3|608.7|608.8|608.2|609.4|608.8|608.8|608.2|11
1604897100000|2020-11-09 04:45:00|608.9|608.3|608.9|608.3|608.9|608.3|608.7|608.1|16
1604897400000|2020-11-09 04:50:00|608.8|608.2|608.9|608.3|609.2|608.6|608.8|608.2|8
1604897700000|2020-11-09 04:55:00|609|608.4|608.7|608.1|609|608.4|608.7|608.1|14
1604898000000|2020-11-09 05:00:00|608.8|608.2|608.4|607.8|608.8|608.2|608.4|607.8|9
1604898300000|2020-11-09 05:05:00|608.5|607.9|608.3|607.7|608.5|607.9|608.2|607.6|36
1604898600000|2020-11-09 05:10:00|608.4|607.8|608.3|607.7|608.4|607.8|608.2|607.6|0
1604898900000|2020-11-09 05:15:00|608.2|607.6|608.4|607.8|608.4|607.8|608.2|607.6|1
1604899200000|2020-11-09 05:20:00|608.7|608.1|608.7|608.1|608.7|608.1|608.7|608.1|5
1604899500000|2020-11-09 05:25:00|||||||||2
1604899800000|2020-11-09 05:30:00|608.4|607.8|608.8|608.2|608.9|608.3|608.4|607.8|31
1604900100000|2020-11-09 05:35:00|608.9|608.3|608.7|608.1|608.9|608.3|608.6|608|9
1604900400000|2020-11-09 05:40:00|608.6|608|608.5|607.9|608.7|608.1|608.3|607.7|9
1604900700000|2020-11-09 05:45:00|608.4|607.8|608.3|607.7|608.4|607.8|608.3|607.7|8
1604901000000|2020-11-09 05:50:00|608.2|607.6|608.2|607.6|608.2|607.6|608.1|607.5|3
1604901300000|2020-11-09 05:55:00|608.1|607.5|607.8|607.2|608.2|607.6|607.6|607|35
1604901600000|2020-11-09 06:00:00|607.7|607.1|607.6|607|607.7|607.1|607.3|606.7|27
1604901900000|2020-11-09 06:05:00|607.5|606.9|607.3|606.7|607.6|607|607.3|606.7|11
1604902200000|2020-11-09 06:10:00|606.9|606.3|606.3|605.7|606.9|606.3|606.3|605.7|103
1604902500000|2020-11-09 06:15:00|606.5|605.9|605.8|605.2|606.5|605.9|605.8|605.2|75
1604902800000|2020-11-09 06:20:00|605.9|605.3|605.8|605.2|606|605.4|605.3|604.7|114
1604903100000|2020-11-09 06:25:00|605.9|605.3|606.2|605.6|606.2|605.6|605.8|605.2|39
1604903400000|2020-11-09 06:30:00|606.1|605.5|605.8|605.2|606.2|605.6|605.8|605.2|19
1604903700000|2020-11-09 06:35:00|605.9|605.3|605.9|605.3|605.9|605.3|605.7|605.1|11
1604904000000|2020-11-09 06:40:00|605.8|605.2|606|605.4|606.4|605.8|605.7|605.1|19
1604904300000|2020-11-09 06:45:00|606.1|605.5|606.1|605.5|606.6|606|606|605.4|27
1604904600000|2020-11-09 06:50:00|606|605.4|606.1|605.5|606.1|605.5|606|605.4|2
1604904900000|2020-11-09 06:55:00|606|605.4|606.9|606.3|606.9|606.3|606|605.4|16
1604905200000|2020-11-09 07:00:00|606.8|606.2|606.8|606.2|607.4|606.8|606.8|606.2|19
1604905500000|2020-11-09 07:05:00|607|606.4|607.3|606.7|607.3|606.7|607|606.4|24
1604905800000|2020-11-09 07:10:00|607.1|606.5|607.3|606.7|607.3|606.7|606.9|606.3|8
1604906100000|2020-11-09 07:15:00|607.2|606.6|607.2|606.6|607.3|606.7|606.8|606.2|12
1604906400000|2020-11-09 07:20:00|607.1|606.5|607.2|606.6|607.7|607.1|607|606.4|27
1604906700000|2020-11-09 07:25:00|607.3|606.7|607.1|606.5|607.3|606.7|606.6|606|75
1604907000000|2020-11-09 07:30:00|607.2|606.6|607.6|607|607.7|607.1|607|606.4|35
1604907300000|2020-11-09 07:35:00|607.5|606.9|608|607.4|608|607.4|607.5|606.9|22
1604907600000|2020-11-09 07:40:00|608.1|607.5|607.8|607.2|608.1|607.5|607.8|607.2|42
1604907900000|2020-11-09 07:45:00|607.9|607.3|609.3|608.7|609.5|608.9|607.9|607.3|45
1604908200000|2020-11-09 07:50:00|609.2|608.6|608.8|608.2|609.3|608.7|608.8|608.2|29
1604908500000|2020-11-09 07:55:00|608.6|608|609.1|608.5|609.2|608.6|608.6|608|19
1604908800000|2020-11-09 08:00:00|609.2|608.6|608.8|608.2|609.5|608.9|608.8|608.2|24
1604909100000|2020-11-09 08:05:00|608.9|608.3|608.3|607.7|608.9|608.3|607.8|607.2|53
1604909400000|2020-11-09 08:10:00|608.1|607.5|607.3|606.7|608.1|607.5|606.8|606.2|66
1604909700000|2020-11-09 08:15:00|607.4|606.8|607.5|606.9|607.6|607|607.1|606.5|23
1604910000000|2020-11-09 08:20:00|607.4|606.8|606.7|606.1|607.4|606.8|606.7|606.1|22
1604910300000|2020-11-09 08:25:00|606.8|606.2|606.3|605.7|606.8|606.2|605.9|605.3|63
1604910600000|2020-11-09 08:30:00|606.2|605.6|605.8|605.2|606.2|605.6|605.3|604.7|61
1604910900000|2020-11-09 08:35:00|605.7|605.1|605.7|605.1|605.9|605.3|605.4|604.8|28
1604911200000|2020-11-09 08:40:00|605.6|605|604.9|604.3|605.6|605|604.9|604.3|45
1604911500000|2020-11-09 08:45:00|604.8|604.2|605|604.4|605.1|604.5|604.2|603.6|105
1604911800000|2020-11-09 08:50:00|605.1|604.5|605.5|604.9|605.6|605|605|604.4|24
1604912100000|2020-11-09 08:55:00|605.3|604.7|605.7|605.1|605.8|605.2|605.3|604.7|32
1604912400000|2020-11-09 09:00:00|605.8|605.2|604.8|604.2|606|605.4|604.8|604.2|35
1604912700000|2020-11-09 09:05:00|604.7|604.1|605|604.4|605.3|604.7|604.6|604|41
1604913000000|2020-11-09 09:10:00|605.1|604.5|604.8|604.2|605.2|604.6|604.4|603.8|52
1604913300000|2020-11-09 09:15:00|604.7|604.1|603.3|602.7|604.8|604.2|603.3|602.7|93
1604913600000|2020-11-09 09:20:00|603.4|602.8|603|602.4|603.4|602.8|602.8|602.2|148
1604913900000|2020-11-09 09:25:00|603.1|602.5|603.6|603|603.8|603.2|603.1|602.5|75
1604914200000|2020-11-09 09:30:00|603.7|603.1|603.3|602.7|603.8|603.2|603.3|602.7|49
1604914500000|2020-11-09 09:35:00|603.4|602.8|603.8|603.2|603.8|603.2|603.3|602.7|15
1604914800000|2020-11-09 09:40:00|604|603.4|603.5|602.9|604.1|603.5|603.5|602.9|24
1604915100000|2020-11-09 09:45:00|603.4|602.8|603.1|602.5|603.5|602.9|603.1|602.5|31
1604915400000|2020-11-09 09:50:00|603|602.4|602.9|602.3|603|602.4|602.8|602.2|28
1604915700000|2020-11-09 09:55:00|603|602.4|603.1|602.5|603.4|602.8|603|602.4|29
1604916000000|2020-11-09 10:00:00|603.2|602.6|603.3|602.7|603.3|602.7|602.8|602.2|45
1604916300000|2020-11-09 10:05:00|603.2|602.6|602.2|601.6|603.2|602.6|602.2|601.6|151
1604916600000|2020-11-09 10:10:00|602.1|601.5|601.7|601.1|602.2|601.6|601.6|601|128
1604916900000|2020-11-09 10:15:00|601.6|601|601.8|601.2|602|601.4|601.6|601|52
1604917200000|2020-11-09 10:20:00|601.9|601.3|601.7|601.1|602.1|601.5|601.4|600.8|77
1604917500000|2020-11-09 10:25:00|601.8|601.2|601|600.4|601.9|601.3|599.9|599.3|132
1604917800000|2020-11-09 10:30:00|601.1|600.5|601.4|600.8|601.4|600.8|600.9|600.3|95
1604918100000|2020-11-09 10:35:00|601.5|600.9|601|600.4|601.5|600.9|601|600.4|41
1604918400000|2020-11-09 10:40:00|601.1|600.5|602.4|601.8|602.5|601.9|601|600.4|73
1604918700000|2020-11-09 10:45:00|602.2|601.6|601.8|601.2|602.2|601.6|601.6|601|54
1604919000000|2020-11-09 10:50:00|601.7|601.1|601.9|601.3|602.1|601.5|601.5|600.9|43
1604919300000|2020-11-09 10:55:00|602.1|601.5|602.4|601.8|602.4|601.8|601.9|601.3|38
1604919600000|2020-11-09 11:00:00|602.3|601.7|602.3|601.7|602.5|601.9|602.2|601.6|110
1604919900000|2020-11-09 11:05:00|602.2|601.6|601.4|600.8|602.3|601.7|601.2|600.6|135
1604920200000|2020-11-09 11:10:00|601.5|600.9|601.4|600.8|601.8|601.2|601.4|600.8|23
1604920500000|2020-11-09 11:15:00|601.3|600.7|601.4|600.8|601.4|600.8|601|600.4|48
1604920800000|2020-11-09 11:20:00|601.2|600.6|602|601.4|602.2|601.6|601.2|600.6|49
1604921100000|2020-11-09 11:25:00|602.1|601.5|603.1|602.5|603.2|602.6|602|601.4|81
1604921400000|2020-11-09 11:30:00|603.2|602.6|603.3|602.7|603.8|603.2|603.2|602.6|102
1604921700000|2020-11-09 11:35:00|603.2|602.6|603.1|602.5|603.5|602.9|603.1|602.5|27
1604922000000|2020-11-09 11:40:00|603|602.4|602.6|602|603.3|602.7|602.6|602|44
1604922300000|2020-11-09 11:45:00|602.7|602.1|604.4|603.8|604.5|603.9|602.7|602.1|131
1604922600000|2020-11-09 11:50:00|604.3|603.7|605.1|604.5|605.7|605.1|604.2|603.6|166
1604922900000|2020-11-09 11:55:00|605.3|604.7|605.6|605|606.2|605.6|605.2|604.6|146
1604923200000|2020-11-09 12:00:00|605.5|604.9|607.7|607.1|607.8|607.2|605|604.4|311
1604923500000|2020-11-09 12:05:00|607.8|607.2|609.2|608.6|609.3|608.7|607.7|607.1|199
1604923800000|2020-11-09 12:10:00|609.1|608.5|609.4|608.8|609.4|608.8|608.4|607.8|143
1604924100000|2020-11-09 12:15:00|609.3|608.7|610.5|609.9|611|610.4|609.3|608.7|246
1604924400000|2020-11-09 12:20:00|610.3|609.7|610.5|609.9|611.4|610.8|610.2|609.6|174
1604924700000|2020-11-09 12:25:00|610.4|609.8|609.9|609.3|610.9|610.3|609.1|608.5|213
1604925000000|2020-11-09 12:30:00|609.8|609.2|610.5|609.9|610.5|609.9|609.5|608.9|126
1604925300000|2020-11-09 12:35:00|610.4|609.8|609.5|608.9|610.7|610.1|609|608.4|294
1604925600000|2020-11-09 12:40:00|609.4|608.8|609.4|608.8|609.6|609|608.6|608|150
1604925900000|2020-11-09 12:45:00|609.5|608.9|609.5|608.9|609.8|609.2|609.4|608.8|47
1604926200000|2020-11-09 12:50:00|609.6|609|609.8|609.2|610.6|610|609.6|609|105
1604926500000|2020-11-09 12:55:00|609.9|609.3|610.5|609.9|610.8|610.2|609.7|609.1|152
1604926800000|2020-11-09 13:00:00|610.4|609.8|609.2|608.6|610.6|610|609|608.4|114
1604927100000|2020-11-09 13:05:00|609.1|608.5|609|608.4|609.8|609.2|608.9|608.3|88
1604927400000|2020-11-09 13:10:00|609.1|608.5|607.4|606.8|609.1|608.5|607.4|606.8|454
1604927700000|2020-11-09 13:15:00|607.5|606.9|606.1|605.5|607.5|606.9|606.1|605.5|230
1604928000000|2020-11-09 13:20:00|606|605.4|605.3|604.7|606.4|605.8|605.1|604.5|138
1604928300000|2020-11-09 13:25:00|605.4|604.8|605.3|604.7|605.8|605.2|605.1|604.5|113
1604928600000|2020-11-09 13:30:00|605.2|604.6|607.4|606.8|607.4|606.8|604.8|604.2|221
1604928900000|2020-11-09 13:35:00|607.5|606.9|607.3|606.7|607.9|607.3|606.8|606.2|168
1604929200000|2020-11-09 13:40:00|607.1|606.5|606|605.4|607.3|606.7|605.9|605.3|118
1604932200000|2020-11-09 14:30:00|607.9|607.3|608|607.4|609.3|608.7|605.8|605.2|2774
1604932500000|2020-11-09 14:35:00|608.1|607.5|605.1|604.5|608.2|607.6|604.5|603.9|1034
1604932800000|2020-11-09 14:40:00|604.9|604.3|602.5|601.9|604.9|604.3|602.5|601.9|1368
1604933100000|2020-11-09 14:45:00|602.6|602|603.2|602.6|604.3|603.7|602.3|601.7|736
1604933400000|2020-11-09 14:50:00|603.5|602.9|603.8|603.2|604.5|603.9|602.9|602.3|898
1604933700000|2020-11-09 14:55:00|603.5|602.9|604.5|603.9|605.3|604.7|603.5|602.9|632
1604934000000|2020-11-09 15:00:00|604.6|604|603.8|603.2|604.6|604|603.1|602.5|587
1604934300000|2020-11-09 15:05:00|603.7|603.1|605|604.4|605.1|604.5|602.8|602.2|505
1604934600000|2020-11-09 15:10:00|605.1|604.5|604.3|603.7|605.5|604.9|604|603.4|734
1604934900000|2020-11-09 15:15:00|604.2|603.6|604|603.4|604.5|603.9|603.4|602.8|370
1604935200000|2020-11-09 15:20:00|604.2|603.6|603.6|603|604.2|603.6|603|602.4|378
1604935500000|2020-11-09 15:25:00|603.7|603.1|603.3|602.7|604|603.4|602.6|602|1022
1604935800000|2020-11-09 15:30:00|603.5|602.9|603.3|602.7|603.8|603.2|603|602.4|381
1604936100000|2020-11-09 15:35:00|603.2|602.6|604|603.4|605|604.4|603|602.4|566
1604936400000|2020-11-09 15:40:00|604.1|603.5|603.7|603.1|604.8|604.2|603.5|602.9|374
1604936700000|2020-11-09 15:45:00|603.8|603.2|606|605.4|606.1|605.5|603.8|603.2|563
1604937000000|2020-11-09 15:50:00|606.2|605.6|606.7|606.1|607.6|607|605.5|604.9|2775
1604937300000|2020-11-09 15:55:00|606.9|606.3|606.3|605.7|606.9|606.3|605.8|605.2|440
1604937600000|2020-11-09 16:00:00|606|605.4|605.7|605.1|606|605.4|604.9|604.3|393
1604937900000|2020-11-09 16:05:00|605.6|605|604.8|604.2|606.1|605.5|604.8|604.2|503
1604938200000|2020-11-09 16:10:00|604.7|604.1|603.8|603.2|604.8|604.2|603.7|603.1|329
1604938500000|2020-11-09 16:15:00|603.9|603.3|603.4|602.8|604.3|603.7|603.3|602.7|334
1604938800000|2020-11-09 16:20:00|603.6|603|604.2|603.6|604.4|603.8|603.5|602.9|431
1604939100000|2020-11-09 16:25:00|604.3|603.7|603.2|602.6|604.4|603.8|602.7|602.1|985
1604939400000|2020-11-09 16:30:00|603.1|602.5|603.1|602.5|603.4|602.8|602.7|602.1|760
1604939700000|2020-11-09 16:35:00|603.2|602.6|603.9|603.3|604|603.4|603.1|602.5|220
1604940000000|2020-11-09 16:40:00|604|603.4|605.8|605.2|606|605.4|603.8|603.2|502
1604940300000|2020-11-09 16:45:00|606|605.4|605.1|604.5|606.2|605.6|604.8|604.2|189
1604940600000|2020-11-09 16:50:00|605.2|604.6|605.7|605.1|606.1|605.5|604.9|604.3|188
1604940900000|2020-11-09 16:55:00|605.9|605.3|605.9|605.3|606.3|605.7|605.5|604.9|200
1604941200000|2020-11-09 17:00:00|606|605.4|605.4|604.8|606.1|605.5|605.4|604.8|218
1604941500000|2020-11-09 17:05:00|605.6|605|606.4|605.8|606.5|605.9|605.5|604.9|420
1604941800000|2020-11-09 17:10:00|606.6|606|606.3|605.7|606.9|606.3|605.9|605.3|433
1604942100000|2020-11-09 17:15:00|606.4|605.8|605.9|605.3|606.9|606.3|605.8|605.2|311
1604942400000|2020-11-09 17:20:00|606|605.4|606.6|606|606.6|606|605.7|605.1|293
1604942700000|2020-11-09 17:25:00|606.7|606.1|607.4|606.8|607.8|607.2|606.6|606|472
1604943000000|2020-11-09 17:30:00|607.3|606.7|606.1|605.5|607.5|606.9|605.6|605|226
1604943300000|2020-11-09 17:35:00|606|605.4|605.3|604.7|606.1|605.5|604.9|604.3|454
1604943600000|2020-11-09 17:40:00|605.5|604.9|605.1|604.5|605.6|605|604.8|604.2|865
1604943900000|2020-11-09 17:45:00|605|604.4|604.6|604|605.3|604.7|604.5|603.9|175
1604944200000|2020-11-09 17:50:00|604.7|604.1|604.8|604.2|604.8|604.2|604.1|603.5|350
1604944500000|2020-11-09 17:55:00|604.7|604.1|604.8|604.2|605.3|604.7|604.3|603.7|638
1604944800000|2020-11-09 18:00:00|605|604.4|605.8|605.2|606.1|605.5|604.8|604.2|348
1604945100000|2020-11-09 18:05:00|605.6|605|606|605.4|606|605.4|605.3|604.7|464
1604945400000|2020-11-09 18:10:00|606.1|605.5|605.5|604.9|606.1|605.5|605.3|604.7|152
1604945700000|2020-11-09 18:15:00|605.4|604.8|605|604.4|605.5|604.9|604.8|604.2|738
1604946000000|2020-11-09 18:20:00|604.8|604.2|604.7|604.1|605.3|604.7|604.5|603.9|208
1604946300000|2020-11-09 18:25:00|604.6|604|604.6|604|605.3|604.7|604.5|603.9|296
1604946600000|2020-11-09 18:30:00|604.5|603.9|604.7|604.1|604.7|604.1|604.3|603.7|236
1604946900000|2020-11-09 18:35:00|604.8|604.2|604.4|603.8|604.8|604.2|604.3|603.7|293
1604947200000|2020-11-09 18:40:00|604.5|603.9|604.3|603.7|604.8|604.2|604.3|603.7|188
1604947500000|2020-11-09 18:45:00|604.2|603.6|604.5|603.9|604.5|603.9|604.2|603.6|317
1604947800000|2020-11-09 18:50:00|604.4|603.8|604.4|603.8|605|604.4|604.3|603.7|1054
1604948100000|2020-11-09 18:55:00|604.3|603.7|603.6|603|604.3|603.7|603.4|602.8|355
1604948400000|2020-11-09 19:00:00|603.5|602.9|603.8|603.2|603.8|603.2|603.4|602.8|465
1604948700000|2020-11-09 19:05:00|604|603.4|604|603.4|604.2|603.6|603.5|602.9|396
1604949000000|2020-11-09 19:10:00|604.5|603.9|602.1|601.5|605.4|604.8|601.9|601.3|4800
1604949300000|2020-11-09 19:15:00|602.2|601.6|601.8|601.2|603.1|602.5|601.7|601.1|2823
1604970000000|2020-11-10 01:00:00|601.4|600.8|601.4|600.8|602.4|601.8|600.9|600.3|368
1604970300000|2020-11-10 01:05:00|601.6|601|600.6|600|601.7|601.1|600.6|600|298
1604970600000|2020-11-10 01:10:00|600.7|600.1|601.2|600.6|601.4|600.8|600.6|600|79
1604970900000|2020-11-10 01:15:00|601.1|600.5|600.9|600.3|601.2|600.6|600.7|600.1|134
1604971200000|2020-11-10 01:20:00|600.8|600.2|600.5|599.9|600.8|600.2|599.9|599.3|3767
1604971500000|2020-11-10 01:25:00|600.4|599.8|600|599.4|600.5|599.9|600|599.4|44
1604971800000|2020-11-10 01:30:00|599.9|599.3|599.9|599.3|600|599.4|599.7|599.1|119
1604972100000|2020-11-10 01:35:00|599.8|599.2|599.9|599.3|600.1|599.5|599.8|599.2|23
1604972400000|2020-11-10 01:40:00|600|599.4|600|599.4|600.4|599.8|600|599.4|17
1604972700000|2020-11-10 01:45:00|599.9|599.3|599.6|599|599.9|599.3|599.4|598.8|46
1604973000000|2020-11-10 01:50:00|599.8|599.2|600|599.4|600.2|599.6|599.8|599.2|53
1604973300000|2020-11-10 01:55:00|600.3|599.7|600|599.4|600.3|599.7|600|599.4|29
1604973600000|2020-11-10 02:00:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|18
1604973900000|2020-11-10 02:05:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|6
1604974200000|2020-11-10 02:10:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|8
1604974500000|2020-11-10 02:15:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|25
1604974800000|2020-11-10 02:20:00|600.1|599.5|600|599.4|600.1|599.5|600|599.4|4
1604975100000|2020-11-10 02:25:00|600.2|599.6|600.2|599.6|600.2|599.6|600|599.4|12
1604975400000|2020-11-10 02:30:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|5
1604975700000|2020-11-10 02:35:00|600.3|599.7|600.4|599.8|600.4|599.8|600.1|599.5|16
1604976000000|2020-11-10 02:40:00|600.5|599.9|600.5|599.9|600.5|599.9|600.4|599.8|5
1604976300000|2020-11-10 02:45:00|600.3|599.7|600.3|599.7|600.4|599.8|600.3|599.7|9
1604976600000|2020-11-10 02:50:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|17
1604976900000|2020-11-10 02:55:00|600.3|599.7|600|599.4|600.4|599.8|600|599.4|8
1604977200000|2020-11-10 03:00:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|10
1604977500000|2020-11-10 03:05:00|600.4|599.8|600.4|599.8|600.5|599.9|600.3|599.7|28
1604977800000|2020-11-10 03:10:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|8
1604978100000|2020-11-10 03:15:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|10
1604978400000|2020-11-10 03:20:00|600.1|599.5|600.1|599.5|600.2|599.6|600|599.4|3
1604978700000|2020-11-10 03:25:00|600|599.4|600|599.4|600.2|599.6|600|599.4|6
1604979000000|2020-11-10 03:30:00|||||||||3
1604979300000|2020-11-10 03:35:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|39
1604979600000|2020-11-10 03:40:00|600|599.4|600|599.4|600|599.4|599.9|599.3|13
1604979900000|2020-11-10 03:45:00|599.9|599.3|600.1|599.5|600.1|599.5|599.9|599.3|13
1604980200000|2020-11-10 03:50:00|600|599.4|600.3|599.7|600.4|599.8|600|599.4|11
1604980500000|2020-11-10 03:55:00|600.4|599.8|600.4|599.8|600.4|599.8|600.3|599.7|30
1604980800000|2020-11-10 04:00:00|600.5|599.9|600.5|599.9|600.5|599.9|600.5|599.9|5
1604981100000|2020-11-10 04:05:00|600.4|599.8|600.3|599.7|600.4|599.8|600.1|599.5|11
1604981400000|2020-11-10 04:10:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|6
1604981700000|2020-11-10 04:15:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|41
1604982000000|2020-11-10 04:20:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1604982300000|2020-11-10 04:25:00|600.6|600|601|600.4|601|600.4|600.5|599.9|17
1604982600000|2020-11-10 04:30:00|600.8|600.2|601.3|600.7|601.3|600.7|600.8|600.2|18
1604982900000|2020-11-10 04:35:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|94
1604983200000|2020-11-10 04:40:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|22
1604983500000|2020-11-10 04:45:00|601.9|601.3|602|601.4|602|601.4|601.7|601.1|42
1604983800000|2020-11-10 04:50:00|601.9|601.3|602.1|601.5|602.1|601.5|601.3|600.7|73
1604984100000|2020-11-10 04:55:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|12
1604984400000|2020-11-10 05:00:00|602|601.4|602|601.4|602.2|601.6|602|601.4|33
1604984700000|2020-11-10 05:05:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|8
1604985000000|2020-11-10 05:10:00|602.1|601.5|602|601.4|602.1|601.5|602|601.4|16
1604985300000|2020-11-10 05:15:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|68
1604985600000|2020-11-10 05:20:00|601.6|601|601|600.4|601.6|601|600.8|600.2|78
1604985900000|2020-11-10 05:25:00|601.1|600.5|601.3|600.7|601.3|600.7|601|600.4|17
1604986200000|2020-11-10 05:30:00|601|600.4|601|600.4|601.1|600.5|600.8|600.2|18
1604986500000|2020-11-10 05:35:00|600.8|600.2|600.8|600.2|601|600.4|600.7|600.1|4
1604986800000|2020-11-10 05:40:00|600.7|600.1|600.4|599.8|600.8|600.2|600.4|599.8|13
1604987100000|2020-11-10 05:45:00|600.5|599.9|600.1|599.5|600.5|599.9|600.1|599.5|32
1604987400000|2020-11-10 05:50:00|600|599.4|599.8|599.2|600.1|599.5|599.8|599.2|24
1604987700000|2020-11-10 05:55:00|599.9|599.3|599.9|599.3|600|599.4|599.8|599.2|29
1604988000000|2020-11-10 06:00:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|19
1604988300000|2020-11-10 06:05:00|||||||||20
1604988600000|2020-11-10 06:10:00|600|599.4|599.8|599.2|600|599.4|599.7|599.1|24
1604988900000|2020-11-10 06:15:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|23
1604989200000|2020-11-10 06:20:00|599.7|599.1|599.8|599.2|600|599.4|599.7|599.1|13
1604989500000|2020-11-10 06:25:00|599.9|599.3|600|599.4|600|599.4|599.9|599.3|4
1604989800000|2020-11-10 06:30:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|22
1604990100000|2020-11-10 06:35:00|600.3|599.7|600.3|599.7|600.5|599.9|600.3|599.7|22
1604990400000|2020-11-10 06:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.4|599.8|10
1604990700000|2020-11-10 06:45:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|17
1604991000000|2020-11-10 06:50:00|601.3|600.7|601.3|600.7|601.5|600.9|601.2|600.6|22
1604991300000|2020-11-10 06:55:00|601.2|600.6|600.9|600.3|601.3|600.7|600.9|600.3|12
1604991600000|2020-11-10 07:00:00|601|600.4|602|601.4|602|601.4|601|600.4|80
1604991900000|2020-11-10 07:05:00|601.8|601.2|602.7|602.1|602.8|602.2|601.6|601|87
1604992200000|2020-11-10 07:10:00|602.6|602|602.5|601.9|602.7|602.1|602.3|601.7|64
1604992500000|2020-11-10 07:15:00|602.3|601.7|602.5|601.9|602.7|602.1|602.3|601.7|13
1604992800000|2020-11-10 07:20:00|602.6|602|602.5|601.9|602.6|602|602.3|601.7|21
1604993100000|2020-11-10 07:25:00|602.4|601.8|602.3|601.7|602.5|601.9|602|601.4|29
1604993400000|2020-11-10 07:30:00|602.4|601.8|602|601.4|602.4|601.8|602|601.4|9
1604993700000|2020-11-10 07:35:00|602.1|601.5|601.9|601.3|602.3|601.7|601.5|600.9|35
1604994000000|2020-11-10 07:40:00|601.8|601.2|603.8|603.2|603.8|603.2|601.5|600.9|150
1604994300000|2020-11-10 07:45:00|603.7|603.1|603.1|602.5|603.8|603.2|603|602.4|58
1604994600000|2020-11-10 07:50:00|603.3|602.7|603.8|603.2|603.9|603.3|603|602.4|83
1604994900000|2020-11-10 07:55:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|22
1604995200000|2020-11-10 08:00:00|603.4|602.8|603.3|602.7|603.4|602.8|603.1|602.5|29
1604995500000|2020-11-10 08:05:00|603.2|602.6|602.1|601.5|603.2|602.6|601.9|601.3|36
1604995800000|2020-11-10 08:10:00|601.9|601.3|601.6|601|602.1|601.5|601.1|600.5|53
1604996100000|2020-11-10 08:15:00|601.4|600.8|601.9|601.3|602.1|601.5|601.4|600.8|47
1604996400000|2020-11-10 08:20:00|602.1|601.5|602.7|602.1|602.9|602.3|602.1|601.5|64
1604996700000|2020-11-10 08:25:00|602.6|602|603.3|602.7|603.3|602.7|602.5|601.9|19
1604997000000|2020-11-10 08:30:00|603.1|602.5|603.1|602.5|603.6|603|602.9|602.3|23
1604997300000|2020-11-10 08:35:00|602.7|602.1|603.1|602.5|603.3|602.7|602.7|602.1|639
1604997600000|2020-11-10 08:40:00|603.3|602.7|603.3|602.7|603.7|603.1|603.1|602.5|26
1604997900000|2020-11-10 08:45:00|603.5|602.9|603.3|602.7|603.6|603|603.3|602.7|9
1604998200000|2020-11-10 08:50:00|603.6|603|603.9|603.3|604.1|603.5|603.6|603|26
1604998500000|2020-11-10 08:55:00|604|603.4|604.8|604.2|604.9|604.3|603.9|603.3|52
1604998800000|2020-11-10 09:00:00|604.6|604|604.6|604|604.8|604.2|604.3|603.7|88
1604999100000|2020-11-10 09:05:00|604.7|604.1|604.6|604|604.7|604.1|604.1|603.5|55
1604999400000|2020-11-10 09:10:00|604.4|603.8|605.8|605.2|606.1|605.5|604.4|603.8|183
1604999700000|2020-11-10 09:15:00|606|605.4|605.4|604.8|606.1|605.5|605.4|604.8|69
1605000000000|2020-11-10 09:20:00|605.5|604.9|606.6|606|606.6|606|605.5|604.9|51
1605000300000|2020-11-10 09:25:00|606.7|606.1|606.6|606|607|606.4|606.1|605.5|95
1605000600000|2020-11-10 09:30:00|606.7|606.1|605.9|605.3|607|606.4|605.9|605.3|48
1605000900000|2020-11-10 09:35:00|606|605.4|605.6|605|606.3|605.7|605.6|605|61
1605001200000|2020-11-10 09:40:00|605.5|604.9|606.2|605.6|606.5|605.9|605.5|604.9|40
1605001500000|2020-11-10 09:45:00|606.3|605.7|606.7|606.1|607|606.4|606.3|605.7|27
1605001800000|2020-11-10 09:50:00|606.6|606|605|604.4|606.8|606.2|605|604.4|248
1605002100000|2020-11-10 09:55:00|605.1|604.5|605.3|604.7|605.4|604.8|605|604.4|60
1605002400000|2020-11-10 10:00:00|605.1|604.5|604.6|604|605.3|604.7|604.1|603.5|42
1605002700000|2020-11-10 10:05:00|604.5|603.9|603.9|603.3|604.5|603.9|603.6|603|69
1605003000000|2020-11-10 10:10:00|603.8|603.2|603.6|603|604.1|603.5|603.6|603|27
1605003300000|2020-11-10 10:15:00|603.7|603.1|603.7|603.1|604.1|603.5|603.6|603|54
1605003600000|2020-11-10 10:20:00|603.6|603|603.9|603.3|604.1|603.5|603.5|602.9|50
1605003900000|2020-11-10 10:25:00|604.1|603.5|604.1|603.5|604.3|603.7|603.8|603.2|21
1605004200000|2020-11-10 10:30:00|603.9|603.3|603.8|603.2|603.9|603.3|603.5|602.9|55
1605004500000|2020-11-10 10:35:00|603.9|603.3|604.1|603.5|604.3|603.7|603.6|603|53
1605004800000|2020-11-10 10:40:00|604|603.4|604.8|604.2|605.3|604.7|603.9|603.3|51
1605005100000|2020-11-10 10:45:00|604.9|604.3|604.4|603.8|605.1|604.5|604.1|603.5|18
1605005400000|2020-11-10 10:50:00|604.1|603.5|604.6|604|604.6|604|603.8|603.2|74
1605005700000|2020-11-10 10:55:00|604.4|603.8|604.1|603.5|604.6|604|604.1|603.5|51
1605006000000|2020-11-10 11:00:00|604|603.4|604.3|603.7|604.4|603.8|603.8|603.2|30
1605006300000|2020-11-10 11:05:00|604.1|603.5|603.9|603.3|604.3|603.7|603.8|603.2|48
1605006600000|2020-11-10 11:10:00|604.1|603.5|604.1|603.5|604.4|603.8|603.8|603.2|35
1605006900000|2020-11-10 11:15:00|604|603.4|603.9|603.3|604.1|603.5|603.8|603.2|14
1605007200000|2020-11-10 11:20:00|604.1|603.5|603.4|602.8|604.1|603.5|603.4|602.8|26
1605007500000|2020-11-10 11:25:00|603.3|602.7|603.6|603|603.6|603|603.2|602.6|13
1605007800000|2020-11-10 11:30:00|603.7|603.1|604.2|603.6|604.3|603.7|603.7|603.1|19
1605008100000|2020-11-10 11:35:00|604.1|603.5|603.9|603.3|604.4|603.8|603.9|603.3|22
1605008400000|2020-11-10 11:40:00|604.1|603.5|603.8|603.2|604.4|603.8|603.8|603.2|15
1605008700000|2020-11-10 11:45:00|603.9|603.3|603.9|603.3|604.4|603.8|603.8|603.2|21
1605009000000|2020-11-10 11:50:00|603.8|603.2|603.8|603.2|603.9|603.3|603.4|602.8|36
1605009300000|2020-11-10 11:55:00|603.9|603.3|603.9|603.3|604.3|603.7|603.8|603.2|16
1605009600000|2020-11-10 12:00:00|604.1|603.5|604.1|603.5|604.2|603.6|603.6|603|17
1605009900000|2020-11-10 12:05:00|604.2|603.6|604.1|603.5|604.6|604|604.1|603.5|15
1605010200000|2020-11-10 12:10:00|604.3|603.7|603.8|603.2|604.3|603.7|603.6|603|9
1605010500000|2020-11-10 12:15:00|603.9|603.3|604|603.4|604.4|603.8|603.9|603.3|14
1605010800000|2020-11-10 12:20:00|604.1|603.5|604|603.4|604.1|603.5|603.7|603.1|26
1605011100000|2020-11-10 12:25:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|5
1605011400000|2020-11-10 12:30:00|604.1|603.5|604.6|604|604.6|604|604.1|603.5|651
1605011700000|2020-11-10 12:35:00|604.7|604.1|605|604.4|605|604.4|604.6|604|44
1605012000000|2020-11-10 12:40:00|605.1|604.5|605.3|604.7|605.3|604.7|604.9|604.3|63
1605012300000|2020-11-10 12:45:00|605.2|604.6|605.1|604.5|605.5|604.9|605.1|604.5|19
1605012600000|2020-11-10 12:50:00|605.2|604.6|604.6|604|605.2|604.6|604.5|603.9|26
1605012900000|2020-11-10 12:55:00|604.4|603.8|604.5|603.9|604.7|604.1|603.8|603.2|150
1605013200000|2020-11-10 13:00:00|604.6|604|605.4|604.8|605.6|605|604.3|603.7|103
1605013500000|2020-11-10 13:05:00|605.2|604.6|605.1|604.5|605.6|605|604.9|604.3|89
1605013800000|2020-11-10 13:10:00|605.2|604.6|604.6|604|605.3|604.7|604.6|604|40
1605014100000|2020-11-10 13:15:00|604.4|603.8|604.3|603.7|604.7|604.1|604.2|603.6|139
1605014400000|2020-11-10 13:20:00|604.4|603.8|603.8|603.2|604.6|604|603.8|603.2|66
1605014700000|2020-11-10 13:25:00|603.9|603.3|603.2|602.6|603.9|603.3|603.1|602.5|86
1605015000000|2020-11-10 13:30:00|603.3|602.7|603.1|602.5|603.5|602.9|603|602.4|106
1605015300000|2020-11-10 13:35:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|191
1605015600000|2020-11-10 13:40:00|603|602.4|604.4|603.8|604.8|604.2|603|602.4|215
1605018600000|2020-11-10 14:30:00|603.7|603.1|605.2|604.6|607.1|606.5|603.7|603.1|4162
1605018900000|2020-11-10 14:35:00|605.4|604.8|606.3|605.7|607|606.4|605|604.4|1017
1605019200000|2020-11-10 14:40:00|606.5|605.9|607|606.4|607|606.4|605.7|605.1|1050
1605019500000|2020-11-10 14:45:00|606.8|606.2|607.2|606.6|607.3|606.7|606|605.4|713
1605019800000|2020-11-10 14:50:00|607.1|606.5|608.2|607.6|608.7|608.1|607|606.4|745
1605020100000|2020-11-10 14:55:00|608.1|607.5|607.7|607.1|609|608.4|607.7|607.1|1015
1605020400000|2020-11-10 15:00:00|607.8|607.2|608.7|608.1|608.8|608.2|606.7|606.1|698
1605020700000|2020-11-10 15:05:00|608.9|608.3|609.6|609|610.1|609.5|608.5|607.9|3198
1605021000000|2020-11-10 15:10:00|609.5|608.9|610.2|609.6|611.2|610.6|609.5|608.9|1032
1605021300000|2020-11-10 15:15:00|610.5|609.9|609.7|609.1|611|610.4|609.2|608.6|673
1605021600000|2020-11-10 15:20:00|609.8|609.2|609.2|608.6|609.8|609.2|607.8|607.2|794
1605021900000|2020-11-10 15:25:00|609.1|608.5|608.9|608.3|609.3|608.7|608.2|607.6|851
1605022200000|2020-11-10 15:30:00|608.8|608.2|608.3|607.7|608.8|608.2|607.8|607.2|459
1605022500000|2020-11-10 15:35:00|608.4|607.8|608|607.4|608.4|607.8|607.5|606.9|489
1605022800000|2020-11-10 15:40:00|607.9|607.3|606.8|606.2|607.9|607.3|606.8|606.2|607
1605023100000|2020-11-10 15:45:00|607.1|606.5|607.1|606.5|607.6|607|606.6|606|393
1605023400000|2020-11-10 15:50:00|607.3|606.7|607.1|606.5|607.3|606.7|606.6|606|450
1605023700000|2020-11-10 15:55:00|607.3|606.7|606.7|606.1|607.6|607|606.4|605.8|485
1605024000000|2020-11-10 16:00:00|606.8|606.2|607.3|606.7|607.8|607.2|606.6|606|309
1605024300000|2020-11-10 16:05:00|607.7|607.1|606.6|606|607.8|607.2|606.3|605.7|362
1605024600000|2020-11-10 16:10:00|606.7|606.1|607.8|607.2|608.3|607.7|606.4|605.8|359
1605024900000|2020-11-10 16:15:00|607.9|607.3|608.8|608.2|608.8|608.2|607.6|607|343
1605025200000|2020-11-10 16:20:00|609.1|608.5|609.4|608.8|609.6|609|608.7|608.1|459
1605025500000|2020-11-10 16:25:00|609.5|608.9|609.6|609|610|609.4|609.4|608.8|628
1605025800000|2020-11-10 16:30:00|609.5|608.9|610.6|610|610.9|610.3|609.5|608.9|559
1605026100000|2020-11-10 16:35:00|610.7|610.1|610.6|610|611.1|610.5|610.6|610|521
1605026400000|2020-11-10 16:40:00|610.7|610.1|610.3|609.7|611.1|610.5|609.8|609.2|376
1605026700000|2020-11-10 16:45:00|610.5|609.9|609.5|608.9|610.8|610.2|609.1|608.5|639
1605027000000|2020-11-10 16:50:00|609.6|609|610.3|609.7|610.6|610|609.5|608.9|1473
1605027300000|2020-11-10 16:55:00|610.5|609.9|611.5|610.9|612.1|611.5|610.5|609.9|706
1605027600000|2020-11-10 17:00:00|611.6|611|612.6|612|616.7|616.1|611|610.4|3757
1605027900000|2020-11-10 17:05:00|612.3|611.7|610.9|610.3|613.3|612.7|610.7|610.1|1871
1605028200000|2020-11-10 17:10:00|611|610.4|612|611.4|612.8|612.2|609.4|608.8|1450
1605028500000|2020-11-10 17:15:00|612.1|611.5|612.5|611.9|612.8|612.2|610.7|610.1|1121
1605028800000|2020-11-10 17:20:00|612.6|612|613|612.4|613.3|612.7|610.7|610.1|919
1605029100000|2020-11-10 17:25:00|613.1|612.5|612.4|611.8|613.3|612.7|611.9|611.3|600
1605029400000|2020-11-10 17:30:00|612.3|611.7|612|611.4|613.3|612.7|611.5|610.9|526
1605029700000|2020-11-10 17:35:00|611.8|611.2|614.4|613.8|614.4|613.8|611.8|611.2|2479
1605030000000|2020-11-10 17:40:00|614.2|613.6|613.8|613.2|614.4|613.8|613.2|612.6|1258
1605030300000|2020-11-10 17:45:00|613.9|613.3|615.6|615|615.9|615.3|613.7|613.1|727
1605030600000|2020-11-10 17:50:00|615.7|615.1|615.1|614.5|615.9|615.3|615|614.4|572
1605030900000|2020-11-10 17:55:00|615|614.4|616|615.4|616.4|615.8|614.7|614.1|877
1605031200000|2020-11-10 18:00:00|616.1|615.5|615.9|615.3|616.9|616.3|615.5|614.9|553
1605031500000|2020-11-10 18:05:00|615.8|615.2|616.8|616.2|616.8|616.2|615.8|615.2|254
1605031800000|2020-11-10 18:10:00|616.6|616|616.1|615.5|616.6|616|616|615.4|408
1605032100000|2020-11-10 18:15:00|616|615.4|617.1|616.5|617.7|617.1|616|615.4|941
1605032400000|2020-11-10 18:20:00|617|616.4|616.3|615.7|617.2|616.6|615.9|615.3|777
1605032700000|2020-11-10 18:25:00|616.2|615.6|617.3|616.7|617.6|617|616.2|615.6|611
1605033000000|2020-11-10 18:30:00|617.2|616.6|616.4|615.8|617.5|616.9|615.8|615.2|880
1605033300000|2020-11-10 18:35:00|616.3|615.7|616|615.4|617|616.4|615.7|615.1|968
1605033600000|2020-11-10 18:40:00|615.9|615.3|614.9|614.3|616.2|615.6|614.7|614.1|1633
1605033900000|2020-11-10 18:45:00|614.8|614.2|614.3|613.7|615.4|614.8|614.3|613.7|648
1605034200000|2020-11-10 18:50:00|614.2|613.6|614.5|613.9|614.5|613.9|613.8|613.2|654
1605034500000|2020-11-10 18:55:00|614.3|613.7|613.8|613.2|614.4|613.8|613.3|612.7|992
1605034800000|2020-11-10 19:00:00|613.7|613.1|614.3|613.7|614.4|613.8|613.5|612.9|588
1605035100000|2020-11-10 19:05:00|614.2|613.6|613.9|613.3|614.5|613.9|613.3|612.7|672
1605035400000|2020-11-10 19:10:00|613.8|613.2|614|613.4|614.6|614|611.9|611.3|5466
1605035700000|2020-11-10 19:15:00|613.6|613|613|612.4|613.8|613.2|612.7|612.1|2697
1604970000000|2020-11-10 01:00:00|601.4|600.8|601.4|600.8|602.4|601.8|600.9|600.3|368
1604970300000|2020-11-10 01:05:00|601.6|601|600.6|600|601.7|601.1|600.6|600|298
1604970600000|2020-11-10 01:10:00|600.7|600.1|601.2|600.6|601.4|600.8|600.6|600|79
1604970900000|2020-11-10 01:15:00|601.1|600.5|600.9|600.3|601.2|600.6|600.7|600.1|134
1604971200000|2020-11-10 01:20:00|600.8|600.2|600.5|599.9|600.8|600.2|599.9|599.3|3767
1604971500000|2020-11-10 01:25:00|600.4|599.8|600|599.4|600.5|599.9|600|599.4|44
1604971800000|2020-11-10 01:30:00|599.9|599.3|599.9|599.3|600|599.4|599.7|599.1|119
1604972100000|2020-11-10 01:35:00|599.8|599.2|599.9|599.3|600.1|599.5|599.8|599.2|23
1604972400000|2020-11-10 01:40:00|600|599.4|600|599.4|600.4|599.8|600|599.4|17
1604972700000|2020-11-10 01:45:00|599.9|599.3|599.6|599|599.9|599.3|599.4|598.8|46
1604973000000|2020-11-10 01:50:00|599.8|599.2|600|599.4|600.2|599.6|599.8|599.2|53
1604973300000|2020-11-10 01:55:00|600.3|599.7|600|599.4|600.3|599.7|600|599.4|29
1604973600000|2020-11-10 02:00:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|18
1604973900000|2020-11-10 02:05:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|6
1604974200000|2020-11-10 02:10:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|8
1604974500000|2020-11-10 02:15:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|25
1604974800000|2020-11-10 02:20:00|600.1|599.5|600|599.4|600.1|599.5|600|599.4|4
1604975100000|2020-11-10 02:25:00|600.2|599.6|600.2|599.6|600.2|599.6|600|599.4|12
1604975400000|2020-11-10 02:30:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|5
1604975700000|2020-11-10 02:35:00|600.3|599.7|600.4|599.8|600.4|599.8|600.1|599.5|16
1604976000000|2020-11-10 02:40:00|600.5|599.9|600.5|599.9|600.5|599.9|600.4|599.8|5
1604976300000|2020-11-10 02:45:00|600.3|599.7|600.3|599.7|600.4|599.8|600.3|599.7|9
1604976600000|2020-11-10 02:50:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|17
1604976900000|2020-11-10 02:55:00|600.3|599.7|600|599.4|600.4|599.8|600|599.4|8
1604977200000|2020-11-10 03:00:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|10
1604977500000|2020-11-10 03:05:00|600.4|599.8|600.4|599.8|600.5|599.9|600.3|599.7|28
1604977800000|2020-11-10 03:10:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|8
1604978100000|2020-11-10 03:15:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|10
1604978400000|2020-11-10 03:20:00|600.1|599.5|600.1|599.5|600.2|599.6|600|599.4|3
1604978700000|2020-11-10 03:25:00|600|599.4|600|599.4|600.2|599.6|600|599.4|6
1604979000000|2020-11-10 03:30:00|||||||||3
1604979300000|2020-11-10 03:35:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|39
1604979600000|2020-11-10 03:40:00|600|599.4|600|599.4|600|599.4|599.9|599.3|13
1604979900000|2020-11-10 03:45:00|599.9|599.3|600.1|599.5|600.1|599.5|599.9|599.3|13
1604980200000|2020-11-10 03:50:00|600|599.4|600.3|599.7|600.4|599.8|600|599.4|11
1604980500000|2020-11-10 03:55:00|600.4|599.8|600.4|599.8|600.4|599.8|600.3|599.7|30
1604980800000|2020-11-10 04:00:00|600.5|599.9|600.5|599.9|600.5|599.9|600.5|599.9|5
1604981100000|2020-11-10 04:05:00|600.4|599.8|600.3|599.7|600.4|599.8|600.1|599.5|11
1604981400000|2020-11-10 04:10:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|6
1604981700000|2020-11-10 04:15:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|41
1604982000000|2020-11-10 04:20:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1604982300000|2020-11-10 04:25:00|600.6|600|601|600.4|601|600.4|600.5|599.9|17
1604982600000|2020-11-10 04:30:00|600.8|600.2|601.3|600.7|601.3|600.7|600.8|600.2|18
1604982900000|2020-11-10 04:35:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|94
1604983200000|2020-11-10 04:40:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|22
1604983500000|2020-11-10 04:45:00|601.9|601.3|602|601.4|602|601.4|601.7|601.1|42
1604983800000|2020-11-10 04:50:00|601.9|601.3|602.1|601.5|602.1|601.5|601.3|600.7|73
1604984100000|2020-11-10 04:55:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|12
1604984400000|2020-11-10 05:00:00|602|601.4|602|601.4|602.2|601.6|602|601.4|33
1604984700000|2020-11-10 05:05:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|8
1604985000000|2020-11-10 05:10:00|602.1|601.5|602|601.4|602.1|601.5|602|601.4|16
1604985300000|2020-11-10 05:15:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|68
1604985600000|2020-11-10 05:20:00|601.6|601|601|600.4|601.6|601|600.8|600.2|78
1604985900000|2020-11-10 05:25:00|601.1|600.5|601.3|600.7|601.3|600.7|601|600.4|17
1604986200000|2020-11-10 05:30:00|601|600.4|601|600.4|601.1|600.5|600.8|600.2|18
1604986500000|2020-11-10 05:35:00|600.8|600.2|600.8|600.2|601|600.4|600.7|600.1|4
1604986800000|2020-11-10 05:40:00|600.7|600.1|600.4|599.8|600.8|600.2|600.4|599.8|13
1604987100000|2020-11-10 05:45:00|600.5|599.9|600.1|599.5|600.5|599.9|600.1|599.5|32
1604987400000|2020-11-10 05:50:00|600|599.4|599.8|599.2|600.1|599.5|599.8|599.2|24
1604987700000|2020-11-10 05:55:00|599.9|599.3|599.9|599.3|600|599.4|599.8|599.2|29
1604988000000|2020-11-10 06:00:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|19
1604988300000|2020-11-10 06:05:00|||||||||20
1604988600000|2020-11-10 06:10:00|600|599.4|599.8|599.2|600|599.4|599.7|599.1|24
1604988900000|2020-11-10 06:15:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|23
1604989200000|2020-11-10 06:20:00|599.7|599.1|599.8|599.2|600|599.4|599.7|599.1|13
1604989500000|2020-11-10 06:25:00|599.9|599.3|600|599.4|600|599.4|599.9|599.3|4
1604989800000|2020-11-10 06:30:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|22
1604990100000|2020-11-10 06:35:00|600.3|599.7|600.3|599.7|600.5|599.9|600.3|599.7|22
1604990400000|2020-11-10 06:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.4|599.8|10
1604990700000|2020-11-10 06:45:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|17
1604991000000|2020-11-10 06:50:00|601.3|600.7|601.3|600.7|601.5|600.9|601.2|600.6|22
1604991300000|2020-11-10 06:55:00|601.2|600.6|600.9|600.3|601.3|600.7|600.9|600.3|12
1604991600000|2020-11-10 07:00:00|601|600.4|602|601.4|602|601.4|601|600.4|80
1604991900000|2020-11-10 07:05:00|601.8|601.2|602.7|602.1|602.8|602.2|601.6|601|87
1604992200000|2020-11-10 07:10:00|602.6|602|602.5|601.9|602.7|602.1|602.3|601.7|64
1604992500000|2020-11-10 07:15:00|602.3|601.7|602.5|601.9|602.7|602.1|602.3|601.7|13
1604992800000|2020-11-10 07:20:00|602.6|602|602.5|601.9|602.6|602|602.3|601.7|21
1604993100000|2020-11-10 07:25:00|602.4|601.8|602.3|601.7|602.5|601.9|602|601.4|29
1604993400000|2020-11-10 07:30:00|602.4|601.8|602|601.4|602.4|601.8|602|601.4|9
1604993700000|2020-11-10 07:35:00|602.1|601.5|601.9|601.3|602.3|601.7|601.5|600.9|35
1604994000000|2020-11-10 07:40:00|601.8|601.2|603.8|603.2|603.8|603.2|601.5|600.9|150
1604994300000|2020-11-10 07:45:00|603.7|603.1|603.1|602.5|603.8|603.2|603|602.4|58
1604994600000|2020-11-10 07:50:00|603.3|602.7|603.8|603.2|603.9|603.3|603|602.4|83
1604994900000|2020-11-10 07:55:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|22
1604995200000|2020-11-10 08:00:00|603.4|602.8|603.3|602.7|603.4|602.8|603.1|602.5|29
1604995500000|2020-11-10 08:05:00|603.2|602.6|602.1|601.5|603.2|602.6|601.9|601.3|36
1604995800000|2020-11-10 08:10:00|601.9|601.3|601.6|601|602.1|601.5|601.1|600.5|53
1604996100000|2020-11-10 08:15:00|601.4|600.8|601.9|601.3|602.1|601.5|601.4|600.8|47
1604996400000|2020-11-10 08:20:00|602.1|601.5|602.7|602.1|602.9|602.3|602.1|601.5|64
1604996700000|2020-11-10 08:25:00|602.6|602|603.3|602.7|603.3|602.7|602.5|601.9|19
1604997000000|2020-11-10 08:30:00|603.1|602.5|603.1|602.5|603.6|603|602.9|602.3|23
1604997300000|2020-11-10 08:35:00|602.7|602.1|603.1|602.5|603.3|602.7|602.7|602.1|639
1604997600000|2020-11-10 08:40:00|603.3|602.7|603.3|602.7|603.7|603.1|603.1|602.5|26
1604997900000|2020-11-10 08:45:00|603.5|602.9|603.3|602.7|603.6|603|603.3|602.7|9
1604998200000|2020-11-10 08:50:00|603.6|603|603.9|603.3|604.1|603.5|603.6|603|26
1604998500000|2020-11-10 08:55:00|604|603.4|604.8|604.2|604.9|604.3|603.9|603.3|52
1604998800000|2020-11-10 09:00:00|604.6|604|604.6|604|604.8|604.2|604.3|603.7|88
1604999100000|2020-11-10 09:05:00|604.7|604.1|604.6|604|604.7|604.1|604.1|603.5|55
1604999400000|2020-11-10 09:10:00|604.4|603.8|605.8|605.2|606.1|605.5|604.4|603.8|183
1604999700000|2020-11-10 09:15:00|606|605.4|605.4|604.8|606.1|605.5|605.4|604.8|69
1605000000000|2020-11-10 09:20:00|605.5|604.9|606.6|606|606.6|606|605.5|604.9|51
1605000300000|2020-11-10 09:25:00|606.7|606.1|606.6|606|607|606.4|606.1|605.5|95
1605000600000|2020-11-10 09:30:00|606.7|606.1|605.9|605.3|607|606.4|605.9|605.3|48
1605000900000|2020-11-10 09:35:00|606|605.4|605.6|605|606.3|605.7|605.6|605|61
1605001200000|2020-11-10 09:40:00|605.5|604.9|606.2|605.6|606.5|605.9|605.5|604.9|40
1605001500000|2020-11-10 09:45:00|606.3|605.7|606.7|606.1|607|606.4|606.3|605.7|27
1605001800000|2020-11-10 09:50:00|606.6|606|605|604.4|606.8|606.2|605|604.4|248
1605002100000|2020-11-10 09:55:00|605.1|604.5|605.3|604.7|605.4|604.8|605|604.4|60
1605002400000|2020-11-10 10:00:00|605.1|604.5|604.6|604|605.3|604.7|604.1|603.5|42
1605002700000|2020-11-10 10:05:00|604.5|603.9|603.9|603.3|604.5|603.9|603.6|603|69
1605003000000|2020-11-10 10:10:00|603.8|603.2|603.6|603|604.1|603.5|603.6|603|27
1605003300000|2020-11-10 10:15:00|603.7|603.1|603.7|603.1|604.1|603.5|603.6|603|54
1605003600000|2020-11-10 10:20:00|603.6|603|603.9|603.3|604.1|603.5|603.5|602.9|50
1605003900000|2020-11-10 10:25:00|604.1|603.5|604.1|603.5|604.3|603.7|603.8|603.2|21
1605004200000|2020-11-10 10:30:00|603.9|603.3|603.8|603.2|603.9|603.3|603.5|602.9|55
1605004500000|2020-11-10 10:35:00|603.9|603.3|604.1|603.5|604.3|603.7|603.6|603|53
1605004800000|2020-11-10 10:40:00|604|603.4|604.8|604.2|605.3|604.7|603.9|603.3|51
1605005100000|2020-11-10 10:45:00|604.9|604.3|604.4|603.8|605.1|604.5|604.1|603.5|18
1605005400000|2020-11-10 10:50:00|604.1|603.5|604.6|604|604.6|604|603.8|603.2|74
1605005700000|2020-11-10 10:55:00|604.4|603.8|604.1|603.5|604.6|604|604.1|603.5|51
1605006000000|2020-11-10 11:00:00|604|603.4|604.3|603.7|604.4|603.8|603.8|603.2|30
1605006300000|2020-11-10 11:05:00|604.1|603.5|603.9|603.3|604.3|603.7|603.8|603.2|48
1605006600000|2020-11-10 11:10:00|604.1|603.5|604.1|603.5|604.4|603.8|603.8|603.2|35
1605006900000|2020-11-10 11:15:00|604|603.4|603.9|603.3|604.1|603.5|603.8|603.2|14
1605007200000|2020-11-10 11:20:00|604.1|603.5|603.4|602.8|604.1|603.5|603.4|602.8|26
1605007500000|2020-11-10 11:25:00|603.3|602.7|603.6|603|603.6|603|603.2|602.6|13
1605007800000|2020-11-10 11:30:00|603.7|603.1|604.2|603.6|604.3|603.7|603.7|603.1|19
1605008100000|2020-11-10 11:35:00|604.1|603.5|603.9|603.3|604.4|603.8|603.9|603.3|22
1605008400000|2020-11-10 11:40:00|604.1|603.5|603.8|603.2|604.4|603.8|603.8|603.2|15
1605008700000|2020-11-10 11:45:00|603.9|603.3|603.9|603.3|604.4|603.8|603.8|603.2|21
1605009000000|2020-11-10 11:50:00|603.8|603.2|603.8|603.2|603.9|603.3|603.4|602.8|36
1605009300000|2020-11-10 11:55:00|603.9|603.3|603.9|603.3|604.3|603.7|603.8|603.2|16
1605009600000|2020-11-10 12:00:00|604.1|603.5|604.1|603.5|604.2|603.6|603.6|603|17
1605009900000|2020-11-10 12:05:00|604.2|603.6|604.1|603.5|604.6|604|604.1|603.5|15
1605010200000|2020-11-10 12:10:00|604.3|603.7|603.8|603.2|604.3|603.7|603.6|603|9
1605010500000|2020-11-10 12:15:00|603.9|603.3|604|603.4|604.4|603.8|603.9|603.3|14
1605010800000|2020-11-10 12:20:00|604.1|603.5|604|603.4|604.1|603.5|603.7|603.1|26
1605011100000|2020-11-10 12:25:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|5
1605011400000|2020-11-10 12:30:00|604.1|603.5|604.6|604|604.6|604|604.1|603.5|651
1605011700000|2020-11-10 12:35:00|604.7|604.1|605|604.4|605|604.4|604.6|604|44
1605012000000|2020-11-10 12:40:00|605.1|604.5|605.3|604.7|605.3|604.7|604.9|604.3|63
1605012300000|2020-11-10 12:45:00|605.2|604.6|605.1|604.5|605.5|604.9|605.1|604.5|19
1605012600000|2020-11-10 12:50:00|605.2|604.6|604.6|604|605.2|604.6|604.5|603.9|26
1605012900000|2020-11-10 12:55:00|604.4|603.8|604.5|603.9|604.7|604.1|603.8|603.2|150
1605013200000|2020-11-10 13:00:00|604.6|604|605.4|604.8|605.6|605|604.3|603.7|103
1605013500000|2020-11-10 13:05:00|605.2|604.6|605.1|604.5|605.6|605|604.9|604.3|89
1605013800000|2020-11-10 13:10:00|605.2|604.6|604.6|604|605.3|604.7|604.6|604|40
1605014100000|2020-11-10 13:15:00|604.4|603.8|604.3|603.7|604.7|604.1|604.2|603.6|139
1605014400000|2020-11-10 13:20:00|604.4|603.8|603.8|603.2|604.6|604|603.8|603.2|66
1605014700000|2020-11-10 13:25:00|603.9|603.3|603.2|602.6|603.9|603.3|603.1|602.5|86
1605015000000|2020-11-10 13:30:00|603.3|602.7|603.1|602.5|603.5|602.9|603|602.4|106
1605015300000|2020-11-10 13:35:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|191
1605015600000|2020-11-10 13:40:00|603|602.4|604.4|603.8|604.8|604.2|603|602.4|215
1605018600000|2020-11-10 14:30:00|603.7|603.1|605.2|604.6|607.1|606.5|603.7|603.1|4162
1605018900000|2020-11-10 14:35:00|605.4|604.8|606.3|605.7|607|606.4|605|604.4|1017
1605019200000|2020-11-10 14:40:00|606.5|605.9|607|606.4|607|606.4|605.7|605.1|1050
1605019500000|2020-11-10 14:45:00|606.8|606.2|607.2|606.6|607.3|606.7|606|605.4|713
1605019800000|2020-11-10 14:50:00|607.1|606.5|608.2|607.6|608.7|608.1|607|606.4|745
1605020100000|2020-11-10 14:55:00|608.1|607.5|607.7|607.1|609|608.4|607.7|607.1|1015
1605020400000|2020-11-10 15:00:00|607.8|607.2|608.7|608.1|608.8|608.2|606.7|606.1|698
1605020700000|2020-11-10 15:05:00|608.9|608.3|609.6|609|610.1|609.5|608.5|607.9|3198
1605021000000|2020-11-10 15:10:00|609.5|608.9|610.2|609.6|611.2|610.6|609.5|608.9|1032
1605021300000|2020-11-10 15:15:00|610.5|609.9|609.7|609.1|611|610.4|609.2|608.6|673
1605021600000|2020-11-10 15:20:00|609.8|609.2|609.2|608.6|609.8|609.2|607.8|607.2|794
1605021900000|2020-11-10 15:25:00|609.1|608.5|608.9|608.3|609.3|608.7|608.2|607.6|851
1605022200000|2020-11-10 15:30:00|608.8|608.2|608.3|607.7|608.8|608.2|607.8|607.2|459
1605022500000|2020-11-10 15:35:00|608.4|607.8|608|607.4|608.4|607.8|607.5|606.9|489
1605022800000|2020-11-10 15:40:00|607.9|607.3|606.8|606.2|607.9|607.3|606.8|606.2|607
1605023100000|2020-11-10 15:45:00|607.1|606.5|607.1|606.5|607.6|607|606.6|606|393
1605023400000|2020-11-10 15:50:00|607.3|606.7|607.1|606.5|607.3|606.7|606.6|606|450
1605023700000|2020-11-10 15:55:00|607.3|606.7|606.7|606.1|607.6|607|606.4|605.8|485
1605024000000|2020-11-10 16:00:00|606.8|606.2|607.3|606.7|607.8|607.2|606.6|606|309
1605024300000|2020-11-10 16:05:00|607.7|607.1|606.6|606|607.8|607.2|606.3|605.7|362
1605024600000|2020-11-10 16:10:00|606.7|606.1|607.8|607.2|608.3|607.7|606.4|605.8|359
1605024900000|2020-11-10 16:15:00|607.9|607.3|608.8|608.2|608.8|608.2|607.6|607|343
1605025200000|2020-11-10 16:20:00|609.1|608.5|609.4|608.8|609.6|609|608.7|608.1|459
1605025500000|2020-11-10 16:25:00|609.5|608.9|609.6|609|610|609.4|609.4|608.8|628
1605025800000|2020-11-10 16:30:00|609.5|608.9|610.6|610|610.9|610.3|609.5|608.9|559
1605026100000|2020-11-10 16:35:00|610.7|610.1|610.6|610|611.1|610.5|610.6|610|521
1605026400000|2020-11-10 16:40:00|610.7|610.1|610.3|609.7|611.1|610.5|609.8|609.2|376
1605026700000|2020-11-10 16:45:00|610.5|609.9|609.5|608.9|610.8|610.2|609.1|608.5|639
1605027000000|2020-11-10 16:50:00|609.6|609|610.3|609.7|610.6|610|609.5|608.9|1473
1605027300000|2020-11-10 16:55:00|610.5|609.9|611.5|610.9|612.1|611.5|610.5|609.9|706
1605027600000|2020-11-10 17:00:00|611.6|611|612.6|612|616.7|616.1|611|610.4|3757
1605027900000|2020-11-10 17:05:00|612.3|611.7|610.9|610.3|613.3|612.7|610.7|610.1|1871
1605028200000|2020-11-10 17:10:00|611|610.4|612|611.4|612.8|612.2|609.4|608.8|1450
1605028500000|2020-11-10 17:15:00|612.1|611.5|612.5|611.9|612.8|612.2|610.7|610.1|1121
1605028800000|2020-11-10 17:20:00|612.6|612|613|612.4|613.3|612.7|610.7|610.1|919
1605029100000|2020-11-10 17:25:00|613.1|612.5|612.4|611.8|613.3|612.7|611.9|611.3|600
1605029400000|2020-11-10 17:30:00|612.3|611.7|612|611.4|613.3|612.7|611.5|610.9|526
1605029700000|2020-11-10 17:35:00|611.8|611.2|614.4|613.8|614.4|613.8|611.8|611.2|2479
1605030000000|2020-11-10 17:40:00|614.2|613.6|613.8|613.2|614.4|613.8|613.2|612.6|1258
1605030300000|2020-11-10 17:45:00|613.9|613.3|615.6|615|615.9|615.3|613.7|613.1|727
1605030600000|2020-11-10 17:50:00|615.7|615.1|615.1|614.5|615.9|615.3|615|614.4|572
1605030900000|2020-11-10 17:55:00|615|614.4|616|615.4|616.4|615.8|614.7|614.1|877
1605031200000|2020-11-10 18:00:00|616.1|615.5|615.9|615.3|616.9|616.3|615.5|614.9|553
1605031500000|2020-11-10 18:05:00|615.8|615.2|616.8|616.2|616.8|616.2|615.8|615.2|254
1605031800000|2020-11-10 18:10:00|616.6|616|616.1|615.5|616.6|616|616|615.4|408
1605032100000|2020-11-10 18:15:00|616|615.4|617.1|616.5|617.7|617.1|616|615.4|941
1605032400000|2020-11-10 18:20:00|617|616.4|616.3|615.7|617.2|616.6|615.9|615.3|777
1605032700000|2020-11-10 18:25:00|616.2|615.6|617.3|616.7|617.6|617|616.2|615.6|611
1605033000000|2020-11-10 18:30:00|617.2|616.6|616.4|615.8|617.5|616.9|615.8|615.2|880
1605033300000|2020-11-10 18:35:00|616.3|615.7|616|615.4|617|616.4|615.7|615.1|968
1605033600000|2020-11-10 18:40:00|615.9|615.3|614.9|614.3|616.2|615.6|614.7|614.1|1633
1605033900000|2020-11-10 18:45:00|614.8|614.2|614.3|613.7|615.4|614.8|614.3|613.7|648
1605034200000|2020-11-10 18:50:00|614.2|613.6|614.5|613.9|614.5|613.9|613.8|613.2|654
1605034500000|2020-11-10 18:55:00|614.3|613.7|613.8|613.2|614.4|613.8|613.3|612.7|992
1605034800000|2020-11-10 19:00:00|613.7|613.1|614.3|613.7|614.4|613.8|613.5|612.9|588
1605035100000|2020-11-10 19:05:00|614.2|613.6|613.9|613.3|614.5|613.9|613.3|612.7|672
1605035400000|2020-11-10 19:10:00|613.8|613.2|614|613.4|614.6|614|611.9|611.3|5466
1605035700000|2020-11-10 19:15:00|613.6|613|613|612.4|613.8|613.2|612.7|612.1|2697
1605056400000|2020-11-11 01:00:00|614|613.4|612.7|612.1|614.3|613.7|612.2|611.6|415
1605056700000|2020-11-11 01:05:00|612.6|612|612.4|611.8|613|612.4|611.8|611.2|117
1605057000000|2020-11-11 01:10:00|612.5|611.9|614.7|614.1|614.7|614.1|612.5|611.9|71
1605057300000|2020-11-11 01:15:00|614.6|614|614|613.4|615|614.4|613.6|613|151
1605057600000|2020-11-11 01:20:00|614.1|613.5|614.1|613.5|614.3|613.7|613.6|613|23
1605057900000|2020-11-11 01:25:00|614.2|613.6|614.9|614.3|615|614.4|614|613.4|53
1605058200000|2020-11-11 01:30:00|614.8|614.2|614.7|614.1|615|614.4|614.3|613.7|44
1605058500000|2020-11-11 01:35:00|614.5|613.9|615.7|615.1|615.8|615.2|614.5|613.9|102
1605058800000|2020-11-11 01:40:00|615.8|615.2|615.7|615.1|615.9|615.3|615.2|614.6|138
1605059100000|2020-11-11 01:45:00|615.6|615|614.9|614.3|615.6|615|614.8|614.2|53
1605059400000|2020-11-11 01:50:00|615|614.4|614.6|614|615.1|614.5|614.3|613.7|39
1605059700000|2020-11-11 01:55:00|614.4|613.8|614.1|613.5|614.6|614|614|613.4|41
1605060000000|2020-11-11 02:00:00|614.2|613.6|614.9|614.3|614.9|614.3|614.1|613.5|37
1605060300000|2020-11-11 02:05:00|615|614.4|615.6|615|615.9|615.3|615|614.4|37
1605060600000|2020-11-11 02:10:00|615.7|615.1|616.1|615.5|616.1|615.5|615.4|614.8|31
1605060900000|2020-11-11 02:15:00|616.2|615.6|616.4|615.8|616.4|615.8|616.1|615.5|20
1605061200000|2020-11-11 02:20:00|616.3|615.7|616.2|615.6|616.6|616|616.1|615.5|40
1605061500000|2020-11-11 02:25:00|616.1|615.5|616.5|615.9|616.8|616.2|616.1|615.5|82
1605061800000|2020-11-11 02:30:00|616.6|616|616.4|615.8|616.6|616|616.1|615.5|35
1605062100000|2020-11-11 02:35:00|616.3|615.7|616.7|616.1|616.7|616.1|616.3|615.7|16
1605062400000|2020-11-11 02:40:00|616.8|616.2|616.7|616.1|617.4|616.8|616.6|616|68
1605062700000|2020-11-11 02:45:00|616.6|616|616.2|615.6|616.7|616.1|615.8|615.2|242
1605063000000|2020-11-11 02:50:00|616.1|615.5|615.9|615.3|616.2|615.6|615.6|615|20
1605063300000|2020-11-11 02:55:00|616|615.4|615.7|615.1|616.1|615.5|615.6|615|126
1605063600000|2020-11-11 03:00:00|615.6|615|615.4|614.8|616.1|615.5|614.8|614.2|59
1605063900000|2020-11-11 03:05:00|615.6|615|615.9|615.3|616.1|615.5|615.4|614.8|24
1605064200000|2020-11-11 03:10:00|616.1|615.5|616.1|615.5|616.2|615.6|615.8|615.2|28
1605064500000|2020-11-11 03:15:00|616|615.4|616.1|615.5|616.7|616.1|616|615.4|90
1605064800000|2020-11-11 03:20:00|616|615.4|616.1|615.5|616.1|615.5|615.6|615|18
1605065100000|2020-11-11 03:25:00|615.9|615.3|615.9|615.3|615.9|615.3|615.7|615.1|10
1605065400000|2020-11-11 03:30:00|615.8|615.2|615.8|615.2|616.1|615.5|615.6|615|25
1605065700000|2020-11-11 03:35:00|615.9|615.3|615.8|615.2|615.9|615.3|615.3|614.7|33
1605066000000|2020-11-11 03:40:00|615.9|615.3|616.1|615.5|616.6|616|615.9|615.3|60
1605066300000|2020-11-11 03:45:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|17
1605066600000|2020-11-11 03:50:00|616|615.4|616.6|616|616.6|616|616|615.4|37
1605066900000|2020-11-11 03:55:00|616.3|615.7|616.4|615.8|616.7|616.1|616.1|615.5|33
1605067200000|2020-11-11 04:00:00|616.3|615.7|616.6|616|616.6|616|616.3|615.7|13
1605067500000|2020-11-11 04:05:00|616.7|616.1|616.2|615.6|617|616.4|616.2|615.6|99
1605067800000|2020-11-11 04:10:00|616.3|615.7|616.5|615.9|616.6|616|616.2|615.6|24
1605068100000|2020-11-11 04:15:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|10
1605068400000|2020-11-11 04:20:00|616|615.4|616.2|615.6|616.4|615.8|616|615.4|28
1605068700000|2020-11-11 04:25:00|616.3|615.7|615.9|615.3|616.4|615.8|615.9|615.3|14
1605069000000|2020-11-11 04:30:00|615.6|615|615.9|615.3|616|615.4|615.6|615|42
1605069300000|2020-11-11 04:35:00|616|615.4|616.8|616.2|616.8|616.2|616|615.4|429
1605069600000|2020-11-11 04:40:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|17
1605069900000|2020-11-11 04:45:00|616.7|616.1|616.6|616|616.7|616.1|616.5|615.9|11
1605070200000|2020-11-11 04:50:00|616.5|615.9|617.2|616.6|617.3|616.7|616.4|615.8|788
1605070500000|2020-11-11 04:55:00|617|616.4|617|616.4|617.1|616.5|616.7|616.1|10
1605070800000|2020-11-11 05:00:00|617.1|616.5|617|616.4|617.1|616.5|616.7|616.1|12
1605071100000|2020-11-11 05:05:00|616.9|616.3|616.7|616.1|617.1|616.5|616.7|616.1|15
1605071400000|2020-11-11 05:10:00|616.9|616.3|616.6|616|616.9|616.3|616.5|615.9|246
1605071700000|2020-11-11 05:15:00|616.7|616.1|616.7|616.1|616.7|616.1|616.7|616.1|2
1605072000000|2020-11-11 05:20:00|616.8|616.2|617.2|616.6|617.2|616.6|616.8|616.2|44
1605072300000|2020-11-11 05:25:00|617.1|616.5|617.1|616.5|617.2|616.6|616.9|616.3|13
1605072600000|2020-11-11 05:30:00|617.2|616.6|616|615.4|617.2|616.6|615.7|615.1|66
1605072900000|2020-11-11 05:35:00|615.9|615.3|615.7|615.1|616.2|615.6|615.5|614.9|32
1605073200000|2020-11-11 05:40:00|615.8|615.2|615.9|615.3|616|615.4|615.7|615.1|4
1605073500000|2020-11-11 05:45:00|616|615.4|616|615.4|616.5|615.9|616|615.4|16
1605073800000|2020-11-11 05:50:00|616.1|615.5|616.4|615.8|616.4|615.8|616|615.4|25
1605074100000|2020-11-11 05:55:00|616.5|615.9|616.6|616|616.7|616.1|616.5|615.9|33
1605074400000|2020-11-11 06:00:00|616.7|616.1|617.5|616.9|617.7|617.1|616.7|616.1|34
1605074700000|2020-11-11 06:05:00|617.4|616.8|617.2|616.6|617.6|617|617|616.4|37
1605075000000|2020-11-11 06:10:00|617|616.4|616.9|616.3|617|616.4|616.7|616.1|12
1605075300000|2020-11-11 06:15:00|617|616.4|616.4|615.8|617|616.4|616.4|615.8|20
1605075600000|2020-11-11 06:20:00|616.5|615.9|616.9|616.3|616.9|616.3|616.4|615.8|10
1605075900000|2020-11-11 06:25:00|616.8|616.2|616.7|616.1|617|616.4|616.7|616.1|17
1605076200000|2020-11-11 06:30:00|616.6|616|616.9|616.3|617|616.4|616.6|616|13
1605076500000|2020-11-11 06:35:00|616.8|616.2|616.8|616.2|617.2|616.6|616.7|616.1|20
1605076800000|2020-11-11 06:40:00|616.7|616.1|616.9|616.3|617|616.4|616.7|616.1|6
1605077100000|2020-11-11 06:45:00|616.8|616.2|616.9|616.3|617|616.4|616.8|616.2|5
1605077400000|2020-11-11 06:50:00|617|616.4|617.2|616.6|617.6|617|616.9|616.3|52
1605077700000|2020-11-11 06:55:00|617.4|616.8|617|616.4|617.4|616.8|616.9|616.3|7
1605078000000|2020-11-11 07:00:00|617.1|616.5|617|616.4|617.2|616.6|617|616.4|20
1605078300000|2020-11-11 07:05:00|617.1|616.5|618.2|617.6|618.5|617.9|617|616.4|108
1605078600000|2020-11-11 07:10:00|618.4|617.8|618.2|617.6|618.4|617.8|617.8|617.2|72
1605078900000|2020-11-11 07:15:00|618.3|617.7|618.3|617.7|618.5|617.9|618|617.4|10
1605079200000|2020-11-11 07:20:00|618.2|617.6|618|617.4|618.5|617.9|617.9|617.3|56
1605079500000|2020-11-11 07:25:00|617.9|617.3|617.6|617|618.2|617.6|617.5|616.9|55
1605079800000|2020-11-11 07:30:00|617.7|617.1|618.1|617.5|618.2|617.6|617.4|616.8|218
1605080100000|2020-11-11 07:35:00|618|617.4|617.2|616.6|618.1|617.5|617.2|616.6|49
1605080400000|2020-11-11 07:40:00|617.1|616.5|616.7|616.1|617.2|616.6|616.7|616.1|48
1605080700000|2020-11-11 07:45:00|615.6|615|615.1|614.5|615.7|615.1|615.1|614.5|45
1605081000000|2020-11-11 07:50:00|615|614.4|615.7|615.1|615.7|615.1|615|614.4|54
1605081300000|2020-11-11 07:55:00|615.9|615.3|615.5|614.9|615.9|615.3|615.4|614.8|34
1605081600000|2020-11-11 08:00:00|615.6|615|615.9|615.3|616.2|615.6|615.5|614.9|71
1605081900000|2020-11-11 08:05:00|616|615.4|616.5|615.9|616.7|616.1|615.9|615.3|174
1605082200000|2020-11-11 08:10:00|616.3|615.7|616.1|615.5|616.5|615.9|615.7|615.1|15
1605082500000|2020-11-11 08:15:00|616|615.4|616.5|615.9|616.6|616|615.7|615.1|22
1605082800000|2020-11-11 08:20:00|616.4|615.8|616.6|616|617|616.4|616.2|615.6|44
1605083100000|2020-11-11 08:25:00|616.7|616.1|617.5|616.9|617.5|616.9|616.7|616.1|75
1605083400000|2020-11-11 08:30:00|617.2|616.6|617|616.4|617.3|616.7|616.7|616.1|38
1605083700000|2020-11-11 08:35:00|617.1|616.5|616.4|615.8|617.1|616.5|616|615.4|45
1605084000000|2020-11-11 08:40:00|616.5|615.9|616.7|616.1|616.7|616.1|616.3|615.7|14
1605084300000|2020-11-11 08:45:00|616.6|616|616.7|616.1|617|616.4|616.4|615.8|16
1605084600000|2020-11-11 08:50:00|616.6|616|616.6|616|616.8|616.2|616.5|615.9|5
1605084900000|2020-11-11 08:55:00|616.7|616.1|617.9|617.3|618.1|617.5|616.7|616.1|81
1605085200000|2020-11-11 09:00:00|618.1|617.5|617.9|617.3|618.2|617.6|617.7|617.1|48
1605085500000|2020-11-11 09:05:00|617.7|617.1|617.2|616.6|618.1|617.5|617.1|616.5|22
1605085800000|2020-11-11 09:10:00|617.3|616.7|616.7|616.1|617.4|616.8|616.7|616.1|24
1605086100000|2020-11-11 09:15:00|616.8|616.2|616.9|616.3|617.1|616.5|616.6|616|32
1605086400000|2020-11-11 09:20:00|617|616.4|616.9|616.3|617.2|616.6|616.7|616.1|16
1605086700000|2020-11-11 09:25:00|616.8|616.2|616.1|615.5|617.2|616.6|616.1|615.5|39
1605087000000|2020-11-11 09:30:00|616|615.4|615.9|615.3|616.2|615.6|615.7|615.1|37
1605087300000|2020-11-11 09:35:00|616|615.4|616.2|615.6|616.2|615.6|615.5|614.9|45
1605087600000|2020-11-11 09:40:00|616.4|615.8|615.7|615.1|616.4|615.8|615.7|615.1|18
1605087900000|2020-11-11 09:45:00|615.5|614.9|615.3|614.7|615.7|615.1|615.2|614.6|41
1605088200000|2020-11-11 09:50:00|615.2|614.6|616.2|615.6|616.2|615.6|614.9|614.3|79
1605088500000|2020-11-11 09:55:00|616|615.4|615.9|615.3|616.2|615.6|615.8|615.2|26
1605088800000|2020-11-11 10:00:00|616|615.4|615.5|614.9|616|615.4|615.5|614.9|5
1605089100000|2020-11-11 10:05:00|615.6|615|615.2|614.6|615.7|615.1|615|614.4|48
1605089400000|2020-11-11 10:10:00|615.1|614.5|614.9|614.3|615.1|614.5|614.7|614.1|47
1605089700000|2020-11-11 10:15:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|51
1605090000000|2020-11-11 10:20:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|41
1605090300000|2020-11-11 10:25:00|614.8|614.2|614.7|614.1|615.2|614.6|614.7|614.1|19
1605090600000|2020-11-11 10:30:00|614.8|614.2|614.7|614.1|615.2|614.6|614.7|614.1|70
1605090900000|2020-11-11 10:35:00|614.5|613.9|614.8|614.2|614.9|614.3|614.4|613.8|31
1605091200000|2020-11-11 10:40:00|614.7|614.1|615|614.4|615|614.4|614.5|613.9|20
1605091500000|2020-11-11 10:45:00|615.1|614.5|616.5|615.9|616.6|616|615.1|614.5|87
1605091800000|2020-11-11 10:50:00|616.4|615.8|616.1|615.5|616.6|616|615.9|615.3|57
1605092100000|2020-11-11 10:55:00|616.2|615.6|616.4|615.8|616.5|615.9|616|615.4|46
1605092400000|2020-11-11 11:00:00|616.3|615.7|615.7|615.1|616.4|615.8|615.2|614.6|84
1605092700000|2020-11-11 11:05:00|615.8|615.2|615.5|614.9|616|615.4|615.4|614.8|49
1605093000000|2020-11-11 11:10:00|615.4|614.8|614.8|614.2|615.4|614.8|614.5|613.9|35
1605093300000|2020-11-11 11:15:00|614.5|613.9|615.2|614.6|615.2|614.6|614.4|613.8|68
1605093600000|2020-11-11 11:20:00|615.4|614.8|616.1|615.5|616.1|615.5|615.4|614.8|46
1605093900000|2020-11-11 11:25:00|616|615.4|616|615.4|616.5|615.9|615.9|615.3|22
1605094200000|2020-11-11 11:30:00|616.2|615.6|616.3|615.7|616.4|615.8|616.1|615.5|11
1605094500000|2020-11-11 11:35:00|616.2|615.6|616.5|615.9|616.8|616.2|616.1|615.5|35
1605094800000|2020-11-11 11:40:00|616.4|615.8|616.2|615.6|616.5|615.9|616|615.4|11
1605095100000|2020-11-11 11:45:00|616.3|615.7|616.1|615.5|616.5|615.9|616.1|615.5|9
1605095400000|2020-11-11 11:50:00|616|615.4|615.8|615.2|616.2|615.6|615.7|615.1|11
1605095700000|2020-11-11 11:55:00|615.7|615.1|616.1|615.5|616.1|615.5|615.3|614.7|27
1605096000000|2020-11-11 12:00:00|616|615.4|615.1|614.5|616|615.4|615|614.4|41
1605096300000|2020-11-11 12:05:00|615|614.4|615|614.4|615.3|614.7|614.9|614.3|31
1605096600000|2020-11-11 12:10:00|615.1|614.5|615.5|614.9|615.6|615|615.1|614.5|31
1605096900000|2020-11-11 12:15:00|615.6|615|615.8|615.2|616.1|615.5|615.6|615|16
1605097200000|2020-11-11 12:20:00|615.9|615.3|615.7|615.1|616.1|615.5|615.7|615.1|23
1605097500000|2020-11-11 12:25:00|615.8|615.2|616|615.4|616.2|615.6|615.8|615.2|13
1605097800000|2020-11-11 12:30:00|616.1|615.5|615.3|614.7|616.2|615.6|615.2|614.6|23
1605098100000|2020-11-11 12:35:00|615.4|614.8|614.7|614.1|615.4|614.8|614.7|614.1|27
1605098400000|2020-11-11 12:40:00|614.9|614.3|614.4|613.8|614.9|614.3|614.3|613.7|89
1605098700000|2020-11-11 12:45:00|614.5|613.9|614.3|613.7|614.6|614|614.3|613.7|95
1605099000000|2020-11-11 12:50:00|614.4|613.8|615.1|614.5|615.2|614.6|614.4|613.8|42
1605099300000|2020-11-11 12:55:00|615|614.4|615.5|614.9|615.7|615.1|614.8|614.2|1229
1605099600000|2020-11-11 13:00:00|615.6|615|615|614.4|615.7|615.1|615|614.4|80
1605099900000|2020-11-11 13:05:00|614.9|614.3|614.5|613.9|615.1|614.5|614.4|613.8|34
1605100200000|2020-11-11 13:10:00|614.6|614|613.5|612.9|614.8|614.2|613.3|612.7|172
1605100500000|2020-11-11 13:15:00|613.3|612.7|613.3|612.7|613.6|613|613.2|612.6|44
1605100800000|2020-11-11 13:20:00|613.4|612.8|614.4|613.8|614.7|614.1|613.2|612.6|766
1605101100000|2020-11-11 13:25:00|614.5|613.9|613.6|613|614.7|614.1|613.3|612.7|132
1605101400000|2020-11-11 13:30:00|613.7|613.1|614.6|614|614.7|614.1|613.6|613|52
1605101700000|2020-11-11 13:35:00|614.7|614.1|615.1|614.5|615.4|614.8|614.7|614.1|109
1605102000000|2020-11-11 13:40:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|73
1605105000000|2020-11-11 14:30:00|615|614.4|610.8|610.2|615.8|615.2|609.8|609.2|2488
1605105300000|2020-11-11 14:35:00|611|610.4|613.3|612.7|614.3|613.7|610.8|610.2|1121
1605105600000|2020-11-11 14:40:00|613.1|612.5|612.7|612.1|613.7|613.1|611.5|610.9|791
1605105900000|2020-11-11 14:45:00|612.5|611.9|614.5|613.9|614.8|614.2|612.4|611.8|667
1605106200000|2020-11-11 14:50:00|614.3|613.7|615.6|615|615.6|615|614|613.4|2818
1605106500000|2020-11-11 14:55:00|615.5|614.9|614.6|614|615.6|615|614.6|614|1104
1605106800000|2020-11-11 15:00:00|614.7|614.1|612.9|612.3|614.7|614.1|612.6|612|449
1605107100000|2020-11-11 15:05:00|613|612.4|612.5|611.9|613.6|613|612|611.4|331
1605107400000|2020-11-11 15:10:00|612.7|612.1|612.7|612.1|612.9|612.3|612|611.4|381
1605107700000|2020-11-11 15:15:00|612.6|612|612.4|611.8|613.1|612.5|612.1|611.5|757
1605108000000|2020-11-11 15:20:00|612.6|612|611.8|611.2|612.9|612.3|611.6|611|345
1605108300000|2020-11-11 15:25:00|611.9|611.3|611.1|610.5|612.6|612|610.9|610.3|639
1605108600000|2020-11-11 15:30:00|611.2|610.6|610.5|609.9|611.5|610.9|610.4|609.8|619
1605108900000|2020-11-11 15:35:00|610.6|610|610.1|609.5|611.6|611|610|609.4|576
1605109200000|2020-11-11 15:40:00|610.2|609.6|609.1|608.5|610.8|610.2|609|608.4|3843
1605109500000|2020-11-11 15:45:00|609.2|608.6|610.4|609.8|611.1|610.5|609.1|608.5|627
1605109800000|2020-11-11 15:50:00|610.2|609.6|610.1|609.5|610.9|610.3|609.6|609|428
1605110100000|2020-11-11 15:55:00|610.4|609.8|608.4|607.8|610.4|609.8|608.2|607.6|538
1605110400000|2020-11-11 16:00:00|608.5|607.9|608.2|607.6|608.9|608.3|607.1|606.5|881
1605110700000|2020-11-11 16:05:00|608.3|607.7|607.4|606.8|608.3|607.7|607.1|606.5|486
1605111000000|2020-11-11 16:10:00|607.5|606.9|607.8|607.2|608.1|607.5|607.3|606.7|514
1605111300000|2020-11-11 16:15:00|607.7|607.1|606.8|606.2|607.9|607.3|606.4|605.8|582
1605111600000|2020-11-11 16:20:00|606.9|606.3|606.3|605.7|607.5|606.9|606.3|605.7|573
1605111900000|2020-11-11 16:25:00|606.1|605.5|606.4|605.8|606.7|606.1|605.8|605.2|589
1605112200000|2020-11-11 16:30:00|606.5|605.9|605.9|605.3|606.8|606.2|605.3|604.7|452
1605112500000|2020-11-11 16:35:00|605.8|605.2|605.9|605.3|606.1|605.5|605.4|604.8|589
1605112800000|2020-11-11 16:40:00|606.1|605.5|607.3|606.7|607.8|607.2|605.6|605|999
1605113100000|2020-11-11 16:45:00|607.2|606.6|606.5|605.9|607.5|606.9|606.3|605.7|374
1605113400000|2020-11-11 16:50:00|606.3|605.7|606|605.4|606.5|605.9|605.5|604.9|486
1605113700000|2020-11-11 16:55:00|606.1|605.5|604.8|604.2|606.3|605.7|604.8|604.2|805
1605114000000|2020-11-11 17:00:00|604.9|604.3|604.6|604|605.3|604.7|604.5|603.9|652
1605114300000|2020-11-11 17:05:00|604.7|604.1|604.2|603.6|604.8|604.2|604|603.4|534
1605114600000|2020-11-11 17:10:00|604.1|603.5|603.9|603.3|604.5|603.9|603.7|603.1|650
1605114900000|2020-11-11 17:15:00|603.7|603.1|603.6|603|603.9|603.3|603.4|602.8|509
1605115200000|2020-11-11 17:20:00|603.5|602.9|603.8|603.2|604.1|603.5|603.1|602.5|418
1605115500000|2020-11-11 17:25:00|603.6|603|602.6|602|604.4|603.8|602.4|601.8|872
1605115800000|2020-11-11 17:30:00|602.4|601.8|602.9|602.3|602.9|602.3|602.2|601.6|590
1605116100000|2020-11-11 17:35:00|603|602.4|602.9|602.3|603.2|602.6|602.1|601.5|584
1605116400000|2020-11-11 17:40:00|602.8|602.2|602.4|601.8|603.1|602.5|602.4|601.8|683
1605116700000|2020-11-11 17:45:00|602.3|601.7|602|601.4|602.3|601.7|601.8|601.2|346
1605117000000|2020-11-11 17:50:00|602.2|601.6|602|601.4|602.4|601.8|601.8|601.2|421
1605117300000|2020-11-11 17:55:00|601.9|601.3|602.6|602|602.8|602.2|601.7|601.1|393
1605117600000|2020-11-11 18:00:00|602.8|602.2|602.3|601.7|602.8|602.2|602|601.4|361
1605117900000|2020-11-11 18:05:00|602.4|601.8|602.1|601.5|602.6|602|602|601.4|942
1605118200000|2020-11-11 18:10:00|602.3|601.7|602.6|602|602.9|602.3|602.3|601.7|557
1605118500000|2020-11-11 18:15:00|602.7|602.1|601.9|601.3|602.7|602.1|601.6|601|390
1605118800000|2020-11-11 18:20:00|601.8|601.2|602.4|601.8|602.6|602|601.8|601.2|132
1605119100000|2020-11-11 18:25:00|602.2|601.6|602.3|601.7|602.3|601.7|601.9|601.3|178
1605119400000|2020-11-11 18:30:00|602.4|601.8|601.9|601.3|602.4|601.8|601.9|601.3|418
1605119700000|2020-11-11 18:35:00|601.8|601.2|601.6|601|601.9|601.3|601.2|600.6|274
1605120000000|2020-11-11 18:40:00|601.7|601.1|601.6|601|601.9|601.3|601.1|600.5|392
1605120300000|2020-11-11 18:45:00|601.4|600.8|601.5|600.9|601.9|601.3|601.2|600.6|588
1605120600000|2020-11-11 18:50:00|601.4|600.8|601.8|601.2|601.8|601.2|601|600.4|664
1605120900000|2020-11-11 18:55:00|601.7|601.1|601.8|601.2|602.4|601.8|601.4|600.8|1356
1605121200000|2020-11-11 19:00:00|601.7|601.1|601.8|601.2|602|601.4|601.4|600.8|320
1605121500000|2020-11-11 19:05:00|601.7|601.1|601.4|600.8|601.7|601.1|600.9|600.3|531
1605121800000|2020-11-11 19:10:00|601.5|600.9|603.7|603.1|604.1|603.5|601.4|600.8|3731
1605122100000|2020-11-11 19:15:00|603.8|603.2|603.5|602.9|604.2|603.6|601.9|601.3|2742
1605142800000|2020-11-12 01:00:00|603.1|602.5|602.3|601.7|604.1|603.5|601.6|601|987
1605143100000|2020-11-12 01:05:00|602.2|601.6|601.5|600.9|602.6|602|601.1|600.5|157
1605143400000|2020-11-12 01:10:00|601.6|601|601.9|601.3|602.2|601.6|601|600.4|200
1605143700000|2020-11-12 01:15:00|602|601.4|601.5|600.9|602.2|601.6|601.5|600.9|121
1605144000000|2020-11-12 01:20:00|601.3|600.7|601.2|600.6|602|601.4|601.2|600.6|132
1605144300000|2020-11-12 01:25:00|600.9|600.3|599.1|598.5|600.9|600.3|598.1|597.5|326
1605144600000|2020-11-12 01:30:00|598.9|598.3|598.8|598.2|599.3|598.7|598.2|597.6|124
1605144900000|2020-11-12 01:35:00|598.9|598.3|597.5|596.9|599|598.4|597.3|596.7|214
1605145200000|2020-11-12 01:40:00|597.7|597.1|598.1|597.5|598.2|597.6|597.7|597.1|116
1605145500000|2020-11-12 01:45:00|598.2|597.6|598|597.4|598.4|597.8|598|597.4|99
1605145800000|2020-11-12 01:50:00|598.2|597.6|597.5|596.9|598.3|597.7|597.3|596.7|56
1605146100000|2020-11-12 01:55:00|597.6|597|598|597.4|598.2|597.6|597.6|597|24
1605146400000|2020-11-12 02:00:00|598.1|597.5|597.9|597.3|598.2|597.6|597.8|597.2|26
1605146700000|2020-11-12 02:05:00|598|597.4|598.1|597.5|598.1|597.5|597.9|597.3|18
1605147000000|2020-11-12 02:10:00|598.2|597.6|597.7|597.1|598.3|597.7|597.7|597.1|34
1605147300000|2020-11-12 02:15:00|597.8|597.2|597.5|596.9|597.8|597.2|597.3|596.7|42
1605147600000|2020-11-12 02:20:00|597.7|597.1|598.7|598.1|598.7|598.1|597.7|597.1|24
1605147900000|2020-11-12 02:25:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|18
1605148200000|2020-11-12 02:30:00|598.4|597.8|600.3|599.7|600.3|599.7|598.3|597.7|86
1605148500000|2020-11-12 02:35:00|600.4|599.8|599.8|599.2|600.4|599.8|599.8|599.2|36
1605148800000|2020-11-12 02:40:00|599.5|598.9|599.8|599.2|599.8|599.2|599.5|598.9|23
1605149100000|2020-11-12 02:45:00|600|599.4|599.8|599.2|600.2|599.6|599.8|599.2|31
1605149400000|2020-11-12 02:50:00|600|599.4|600.5|599.9|600.7|600.1|599.8|599.2|49
1605149700000|2020-11-12 02:55:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|20
1605150000000|2020-11-12 03:00:00|600.3|599.7|600.9|600.3|600.9|600.3|600.3|599.7|51
1605150300000|2020-11-12 03:05:00|600.8|600.2|600.6|600|600.8|600.2|600.3|599.7|46
1605150600000|2020-11-12 03:10:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|23
1605150900000|2020-11-12 03:15:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|2
1605151200000|2020-11-12 03:20:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|9
1605151500000|2020-11-12 03:25:00|600.2|599.6|599.7|599.1|600.2|599.6|599.5|598.9|45
1605151800000|2020-11-12 03:30:00|599.5|598.9|599.7|599.1|599.8|599.2|599.5|598.9|49
1605152100000|2020-11-12 03:35:00|599.6|599|599.2|598.6|599.7|599.1|599.1|598.5|19
1605152400000|2020-11-12 03:40:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|9
1605153000000|2020-11-12 03:50:00|599.6|599|599.5|598.9|599.8|599.2|599.4|598.8|9
1605153300000|2020-11-12 03:55:00|599.4|598.8|599.5|598.9|599.6|599|599.4|598.8|8
1605153600000|2020-11-12 04:00:00|599.4|598.8|599.5|598.9|599.5|598.9|599.4|598.8|4
1605153900000|2020-11-12 04:05:00|||||||||1
1605154200000|2020-11-12 04:10:00|599.7|599.1|600|599.4|600.2|599.6|599.7|599.1|19
1605154500000|2020-11-12 04:15:00|599.8|599.2|599.8|599.2|599.8|599.2|599.7|599.1|17
1605154800000|2020-11-12 04:20:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|12
1605155100000|2020-11-12 04:25:00|600.3|599.7|600.5|599.9|600.6|600|600.3|599.7|28
1605155400000|2020-11-12 04:30:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1605155700000|2020-11-12 04:35:00|600.4|599.8|599.9|599.3|600.4|599.8|599.8|599.2|38
1605156000000|2020-11-12 04:40:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|18
1605156300000|2020-11-12 04:45:00|600.1|599.5|600.3|599.7|600.3|599.7|600|599.4|21
1605156600000|2020-11-12 04:50:00|600.2|599.6|600.5|599.9|600.5|599.9|600.2|599.6|21
1605156900000|2020-11-12 04:55:00|600.6|600|600.5|599.9|600.6|600|600.4|599.8|22
1605157200000|2020-11-12 05:00:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1605157500000|2020-11-12 05:05:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|16
1605157800000|2020-11-12 05:10:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|5
1605158100000|2020-11-12 05:15:00|600.6|600|600.8|600.2|600.8|600.2|600.6|600|13
1605158400000|2020-11-12 05:20:00|600.6|600|600.8|600.2|600.8|600.2|600.6|600|27
1605158700000|2020-11-12 05:25:00|600.7|600.1|600.8|600.2|601.1|600.5|600.7|600.1|12
1605159000000|2020-11-12 05:30:00|600.7|600.1|600.8|600.2|601.1|600.5|600.3|599.7|48
1605159300000|2020-11-12 05:35:00|600.7|600.1|600.7|600.1|601|600.4|600.6|600|171
1605159600000|2020-11-12 05:40:00|600.6|600|600.7|600.1|600.9|600.3|600.6|600|13
1605159900000|2020-11-12 05:45:00|600.6|600|600.9|600.3|601|600.4|600.6|600|29
1605160200000|2020-11-12 05:50:00|600.8|600.2|601.1|600.5|601.2|600.6|600.8|600.2|19
1605160500000|2020-11-12 05:55:00|601|600.4|600.8|600.2|601.1|600.5|600.6|600|12
1605160800000|2020-11-12 06:00:00|600.7|600.1|601|600.4|601.1|600.5|600.6|600|35
1605161100000|2020-11-12 06:05:00|601.1|600.5|600.7|600.1|601.1|600.5|600.6|600|14
1605161400000|2020-11-12 06:10:00|600.6|600|600.1|599.5|600.6|600|599.9|599.3|28
1605161700000|2020-11-12 06:15:00|599.9|599.3|599.6|599|600.1|599.5|599.6|599|31
1605162000000|2020-11-12 06:20:00|599.5|598.9|599.1|598.5|599.5|598.9|599|598.4|24
1605162300000|2020-11-12 06:25:00|599|598.4|598.9|598.3|599|598.4|598.9|598.3|12
1605162600000|2020-11-12 06:30:00|599.1|598.5|598.4|597.8|599.1|598.5|598.1|597.5|54
1605162900000|2020-11-12 06:35:00|598.3|597.7|598.6|598|598.6|598|598.3|597.7|15
1605163200000|2020-11-12 06:40:00|598.8|598.2|598.6|598|598.9|598.3|598.4|597.8|20
1605163500000|2020-11-12 06:45:00|598.8|598.2|598.9|598.3|599.1|598.5|598.6|598|11
1605163800000|2020-11-12 06:50:00|598.7|598.1|599|598.4|599|598.4|598.6|598|32
1605164100000|2020-11-12 06:55:00|599.1|598.5|599|598.4|599.2|598.6|598.9|598.3|5
1605164400000|2020-11-12 07:00:00|599.1|598.5|598.9|598.3|599.1|598.5|598.9|598.3|13
1605164700000|2020-11-12 07:05:00|599|598.4|599.4|598.8|599.4|598.8|598.9|598.3|5
1605165000000|2020-11-12 07:10:00|599.5|598.9|599.5|598.9|599.6|599|599.4|598.8|12
1605165300000|2020-11-12 07:15:00|599.4|598.8|599.8|599.2|599.9|599.3|599.4|598.8|20
1605165600000|2020-11-12 07:20:00|599.9|599.3|599.9|599.3|600.1|599.5|599.8|599.2|17
1605165900000|2020-11-12 07:25:00|600|599.4|599.4|598.8|600.1|599.5|599.4|598.8|77
1605166200000|2020-11-12 07:30:00|599.5|598.9|599.6|599|599.7|599.1|599.4|598.8|18
1605166500000|2020-11-12 07:35:00|599.5|598.9|599.1|598.5|599.6|599|599.1|598.5|13
1605166800000|2020-11-12 07:40:00|598.9|598.3|599|598.4|599.1|598.5|598.9|598.3|9
1605167100000|2020-11-12 07:45:00|598.9|598.3|598.6|598|599.1|598.5|598.4|597.8|65
1605167400000|2020-11-12 07:50:00|598.5|597.9|598.4|597.8|598.6|598|598.4|597.8|15
1605167700000|2020-11-12 07:55:00|598.5|597.9|599.1|598.5|599.1|598.5|598.4|597.8|57
1605168000000|2020-11-12 08:00:00|599|598.4|599.3|598.7|599.3|598.7|598.9|598.3|43
1605168300000|2020-11-12 08:05:00|599.4|598.8|599.7|599.1|600.1|599.5|599.4|598.8|43
1605168600000|2020-11-12 08:10:00|599.6|599|599.6|599|599.7|599.1|599.2|598.6|29
1605168900000|2020-11-12 08:15:00|599.7|599.1|600.5|599.9|600.6|600|599.7|599.1|44
1605169200000|2020-11-12 08:20:00|600.4|599.8|600.2|599.6|600.6|600|600|599.4|19
1605169500000|2020-11-12 08:25:00|600.1|599.5|599.6|599|600.2|599.6|599.1|598.5|44
1605169800000|2020-11-12 08:30:00|599.5|598.9|599.7|599.1|600|599.4|599.2|598.6|37
1605170100000|2020-11-12 08:35:00|599.8|599.2|600.2|599.6|600.5|599.9|599.7|599.1|30
1605170400000|2020-11-12 08:40:00|600.1|599.5|599.7|599.1|600.2|599.6|599.6|599|5
1605170700000|2020-11-12 08:45:00|599.8|599.2|600.5|599.9|600.5|599.9|599.5|598.9|31
1605171000000|2020-11-12 08:50:00|600.4|599.8|600.1|599.5|600.7|600.1|600|599.4|21
1605171300000|2020-11-12 08:55:00|600.2|599.6|600.1|599.5|600.6|600|599.9|599.3|19
1605171600000|2020-11-12 09:00:00|600|599.4|600.1|599.5|600.3|599.7|600|599.4|18
1605171900000|2020-11-12 09:05:00|600.2|599.6|599.8|599.2|600.2|599.6|599.8|599.2|10
1605172200000|2020-11-12 09:10:00|599.7|599.1|599.6|599|599.7|599.1|599.3|598.7|28
1605172500000|2020-11-12 09:15:00|599.5|598.9|599|598.4|599.6|599|599|598.4|17
1605172800000|2020-11-12 09:20:00|599.1|598.5|599|598.4|599.1|598.5|598.8|598.2|27
1605173100000|2020-11-12 09:25:00|599.1|598.5|599.3|598.7|599.4|598.8|599.1|598.5|36
1605173400000|2020-11-12 09:30:00|599.6|599|599.7|599.1|600.1|599.5|599.3|598.7|30
1605173700000|2020-11-12 09:35:00|599.8|599.2|600.2|599.6|600.6|600|599.7|599.1|365
1605174000000|2020-11-12 09:40:00|600.3|599.7|600.4|599.8|600.7|600.1|600|599.4|340
1605174300000|2020-11-12 09:45:00|600.3|599.7|600.9|600.3|601.1|600.5|600.1|599.5|39
1605174600000|2020-11-12 09:50:00|601|600.4|601.5|600.9|601.6|601|600.6|600|253
1605174900000|2020-11-12 09:55:00|601.6|601|601.1|600.5|601.7|601.1|601.1|600.5|74
1605175200000|2020-11-12 10:00:00|600.9|600.3|600.5|599.9|601|600.4|600.5|599.9|135
1605175500000|2020-11-12 10:05:00|600.3|599.7|600.5|599.9|600.7|600.1|600.1|599.5|34
1605175800000|2020-11-12 10:10:00|600.6|600|600.7|600.1|600.7|600.1|600.3|599.7|9
1605176100000|2020-11-12 10:15:00|600.5|599.9|601.3|600.7|601.6|601|600.3|599.7|25
1605176400000|2020-11-12 10:20:00|601.4|600.8|603.1|602.5|603.2|602.6|601.3|600.7|60
1605176700000|2020-11-12 10:25:00|603.2|602.6|602.7|602.1|603.2|602.6|602.7|602.1|143
1605177000000|2020-11-12 10:30:00|602.3|601.7|601.9|601.3|602.7|602.1|601.9|601.3|77
1605177300000|2020-11-12 10:35:00|602|601.4|601.3|600.7|602.1|601.5|601.3|600.7|46
1605177600000|2020-11-12 10:40:00|601.4|600.8|601.3|600.7|601.6|601|601.1|600.5|58
1605177900000|2020-11-12 10:45:00|601.4|600.8|601.5|600.9|601.8|601.2|601.2|600.6|37
1605178200000|2020-11-12 10:50:00|601.6|601|599.8|599.2|601.6|601|599.8|599.2|76
1605178500000|2020-11-12 10:55:00|599.9|599.3|600.2|599.6|600.4|599.8|599.8|599.2|46
1605178800000|2020-11-12 11:00:00|600.3|599.7|600.3|599.7|600.4|599.8|600|599.4|66
1605179100000|2020-11-12 11:05:00|600.2|599.6|600.9|600.3|601|600.4|600.2|599.6|38
1605179400000|2020-11-12 11:10:00|600.8|600.2|601.1|600.5|601.8|601.2|600.8|600.2|104
1605179700000|2020-11-12 11:15:00|601.2|600.6|601.4|600.8|601.4|600.8|600.9|600.3|47
1605180000000|2020-11-12 11:20:00|601.3|600.7|601.7|601.1|601.8|601.2|601.3|600.7|25
1605180300000|2020-11-12 11:25:00|601.8|601.2|601.8|601.2|602.1|601.5|601.6|601|64
1605180600000|2020-11-12 11:30:00|601.9|601.3|601.4|600.8|602.2|601.6|601.3|600.7|94
1605180900000|2020-11-12 11:35:00|601.3|600.7|600.8|600.2|601.3|600.7|600.8|600.2|25
1605181200000|2020-11-12 11:40:00|600.7|600.1|601.1|600.5|601.3|600.7|600.7|600.1|28
1605181500000|2020-11-12 11:45:00|601|600.4|600.9|600.3|601.2|600.6|600.7|600.1|40
1605181800000|2020-11-12 11:50:00|600.8|600.2|601.2|600.6|601.3|600.7|600.8|600.2|33
1605182100000|2020-11-12 11:55:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|59
1605182400000|2020-11-12 12:00:00|600.7|600.1|600.3|599.7|600.8|600.2|600.3|599.7|24
1605182700000|2020-11-12 12:05:00|600.2|599.6|599.5|598.9|600.2|599.6|599.3|598.7|129
1605183000000|2020-11-12 12:10:00|599.4|598.8|599.3|598.7|599.8|599.2|599.3|598.7|25
1605183300000|2020-11-12 12:15:00|599.4|598.8|599.4|598.8|600|599.4|599.3|598.7|36
1605183600000|2020-11-12 12:20:00|599.3|598.7|599.7|599.1|599.7|599.1|599.2|598.6|59
1605183900000|2020-11-12 12:25:00|599.5|598.9|599.7|599.1|599.9|599.3|599.5|598.9|24
1605184200000|2020-11-12 12:30:00|599.5|598.9|598.7|598.1|599.5|598.9|598.7|598.1|69
1605184500000|2020-11-12 12:35:00|598.8|598.2|599.2|598.6|599.3|598.7|598.8|598.2|42
1605184800000|2020-11-12 12:40:00|599.3|598.7|598.9|598.3|599.3|598.7|598.8|598.2|40
1605185100000|2020-11-12 12:45:00|599|598.4|598.9|598.3|599.1|598.5|598.8|598.2|440
1605185400000|2020-11-12 12:50:00|599|598.4|599.1|598.5|599.2|598.6|598.6|598|491
1605185700000|2020-11-12 12:55:00|599|598.4|598.7|598.1|599.1|598.5|598.6|598|39
1605186000000|2020-11-12 13:00:00|598.6|598|598.3|597.7|598.7|598.1|598.1|597.5|666
1605186300000|2020-11-12 13:05:00|598.2|597.6|597.7|597.1|598.6|598|597.7|597.1|218
1605186600000|2020-11-12 13:10:00|597.9|597.3|598|597.4|598.2|597.6|597.5|596.9|130
1605186900000|2020-11-12 13:15:00|598.1|597.5|598.3|597.7|598.6|598|598.1|597.5|73
1605187200000|2020-11-12 13:20:00|598.1|597.5|598.1|597.5|598.4|597.8|598|597.4|56
1605187500000|2020-11-12 13:25:00|598|597.4|598.3|597.7|598.3|597.7|597.8|597.2|47
1605187800000|2020-11-12 13:30:00|598.2|597.6|598.3|597.7|598.3|597.7|598|597.4|42
1605188100000|2020-11-12 13:35:00|598.4|597.8|598.5|597.9|598.5|597.9|598.2|597.6|51
1605188400000|2020-11-12 13:40:00|598.6|598|598.3|597.7|598.6|598|597.9|597.3|85
1605191400000|2020-11-12 14:30:00|598.5|597.9|599.9|599.3|600.5|599.9|598.2|597.6|2027
1605191700000|2020-11-12 14:35:00|600.2|599.6|598.2|597.6|600.2|599.6|597.9|597.3|553
1605192000000|2020-11-12 14:40:00|598.1|597.5|595.7|595.1|598.3|597.7|595.3|594.7|2146
1605192300000|2020-11-12 14:45:00|595.6|595|595.8|595.2|596.3|595.7|594.9|594.3|1026
1605192600000|2020-11-12 14:50:00|595.9|595.3|597.6|597|597.8|597.2|595.3|594.7|506
1605192900000|2020-11-12 14:55:00|597.7|597.1|597.5|596.9|598.2|597.6|596.8|596.2|1007
1605193200000|2020-11-12 15:00:00|597.4|596.8|597.2|596.6|598.2|597.6|596.9|596.3|820
1605193500000|2020-11-12 15:05:00|597.3|596.7|597|596.4|597.9|597.3|596.6|596|1067
1605193800000|2020-11-12 15:10:00|597.1|596.5|599.2|598.6|599.3|598.7|596.8|596.2|744
1605194100000|2020-11-12 15:15:00|599.3|598.7|599.8|599.2|600.8|600.2|599.3|598.7|565
1605194400000|2020-11-12 15:20:00|599.9|599.3|598.9|598.3|600|599.4|598.7|598.1|1747
1605194700000|2020-11-12 15:25:00|599|598.4|598.5|597.9|599.1|598.5|598|597.4|840
1605195000000|2020-11-12 15:30:00|598.3|597.7|597.3|596.7|598.3|597.7|597.3|596.7|531
1605195300000|2020-11-12 15:35:00|597|596.4|596.8|596.2|597.6|597|596.7|596.1|1482
1605195600000|2020-11-12 15:40:00|596.7|596.1|597|596.4|597.4|596.8|596.2|595.6|950
1605195900000|2020-11-12 15:45:00|597.2|596.6|598.4|597.8|598.6|598|596.8|596.2|1196
1605196200000|2020-11-12 15:50:00|598.7|598.1|597.4|596.8|598.7|598.1|597.4|596.8|506
1605196500000|2020-11-12 15:55:00|597.3|596.7|597.2|596.6|597.6|597|597.1|596.5|312
1605196800000|2020-11-12 16:00:00|597.3|596.7|596.7|596.1|597.3|596.7|596.6|596|794
1605197100000|2020-11-12 16:05:00|596.6|596|595.8|595.2|596.7|596.1|595.7|595.1|537
1605197400000|2020-11-12 16:10:00|595.7|595.1|596.6|596|596.9|596.3|595.7|595.1|997
1605197700000|2020-11-12 16:15:00|596.7|596.1|597.3|596.7|598.3|597.7|596.5|595.9|507
1605198000000|2020-11-12 16:20:00|597.4|596.8|597.4|596.8|597.7|597.1|597.1|596.5|326
1605198300000|2020-11-12 16:25:00|597.2|596.6|597.2|596.6|597.4|596.8|596.9|596.3|292
1605198600000|2020-11-12 16:30:00|597.1|596.5|597.8|597.2|598.2|597.6|596.8|596.2|408
1605198900000|2020-11-12 16:35:00|598|597.4|597.8|597.2|598.6|598|597.7|597.1|642
1605199200000|2020-11-12 16:40:00|597.7|597.1|597.8|597.2|598.3|597.7|597.7|597.1|300
1605199500000|2020-11-12 16:45:00|597.7|597.1|596.7|596.1|597.8|597.2|596.7|596.1|659
1605199800000|2020-11-12 16:50:00|596.6|596|596.4|595.8|596.7|596.1|596.2|595.6|377
1605200100000|2020-11-12 16:55:00|596.3|595.7|596.2|595.6|596.6|596|596.2|595.6|227
1605200400000|2020-11-12 17:00:00|596.1|595.5|596.3|595.7|596.4|595.8|595.9|595.3|166
1605200700000|2020-11-12 17:05:00|596.4|595.8|596.2|595.6|596.4|595.8|595.9|595.3|351
1605201000000|2020-11-12 17:10:00|596.3|595.7|596.1|595.5|596.4|595.8|595.9|595.3|355
1605201300000|2020-11-12 17:15:00|596|595.4|595.9|595.3|596|595.4|595.7|595.1|770
1605201600000|2020-11-12 17:20:00|595.8|595.2|596.3|595.7|596.8|596.2|595.7|595.1|239
1605201900000|2020-11-12 17:25:00|596.4|595.8|595.9|595.3|596.8|596.2|595.9|595.3|271
1605202200000|2020-11-12 17:30:00|595.8|595.2|595.7|595.1|595.9|595.3|595.7|595.1|398
1605202500000|2020-11-12 17:35:00|595.4|594.8|595.7|595.1|595.7|595.1|595.2|594.6|408
1605202800000|2020-11-12 17:40:00|595.9|595.3|595.7|595.1|596.3|595.7|595.6|595|193
1605203100000|2020-11-12 17:45:00|595.8|595.2|595.4|594.8|596.2|595.6|595.4|594.8|291
1605203400000|2020-11-12 17:50:00|595.2|594.6|596.4|595.8|596.6|596|595.2|594.6|376
1605203700000|2020-11-12 17:55:00|596.5|595.9|596.5|595.9|596.8|596.2|596.4|595.8|671
1605204000000|2020-11-12 18:00:00|596.4|595.8|596.8|596.2|596.8|596.2|596.2|595.6|158
1605204300000|2020-11-12 18:05:00|596.9|596.3|597.7|597.1|597.9|597.3|596.8|596.2|379
1605204600000|2020-11-12 18:10:00|597.6|597|597.7|597.1|597.8|597.2|597.4|596.8|456
1605204900000|2020-11-12 18:15:00|597.6|597|597.2|596.6|597.7|597.1|597.2|596.6|195
1605205200000|2020-11-12 18:20:00|597.3|596.7|597.7|597.1|597.9|597.3|597.3|596.7|212
1605205500000|2020-11-12 18:25:00|597.8|597.2|597.4|596.8|597.9|597.3|597.3|596.7|173
1605205800000|2020-11-12 18:30:00|597.3|596.7|597.3|596.7|597.6|597|597.2|596.6|202
1605206100000|2020-11-12 18:35:00|597.4|596.8|596.8|596.2|597.4|596.8|596.7|596.1|289
1605206400000|2020-11-12 18:40:00|596.7|596.1|596.5|595.9|596.7|596.1|596.4|595.8|765
1605206700000|2020-11-12 18:45:00|596.6|596|595.5|594.9|596.6|596|595.4|594.8|560
1605207000000|2020-11-12 18:50:00|595.6|595|595.1|594.5|595.6|595|595.1|594.5|475
1605207300000|2020-11-12 18:55:00|595.2|594.6|595.6|595|595.8|595.2|595.1|594.5|550
1605207600000|2020-11-12 19:00:00|595.5|594.9|596.1|595.5|596.3|595.7|595.5|594.9|529
1605207900000|2020-11-12 19:05:00|596|595.4|595.6|595|596.6|596|595.6|595|878
1605208200000|2020-11-12 19:10:00|595.8|595.2|594.2|593.6|596.1|595.5|593.6|593|3650
1605208500000|2020-11-12 19:15:00|594.3|593.7|593.5|592.9|594.6|594|593.3|592.7|1833
1605229200000|2020-11-13 01:00:00|592.8|592.2|594.5|593.9|594.5|593.9|592.5|591.9|796
1605229500000|2020-11-13 01:05:00|594.4|593.8|594.3|593.7|594.5|593.9|593.8|593.2|295
1605229800000|2020-11-13 01:10:00|594.6|594|594.3|593.7|594.7|594.1|593.9|593.3|85
1605230100000|2020-11-13 01:15:00|594.1|593.5|593.6|593|594.2|593.6|593.4|592.8|75
1605230400000|2020-11-13 01:20:00|593.7|593.1|593.8|593.2|594|593.4|593.5|592.9|63
1605230700000|2020-11-13 01:25:00|593.9|593.3|593.5|592.9|593.9|593.3|593.4|592.8|22
1605231000000|2020-11-13 01:30:00|593.6|593|592.6|592|593.6|593|592.5|591.9|88
1605231300000|2020-11-13 01:35:00|592.5|591.9|591.5|590.9|592.6|592|591.4|590.8|257
1605231600000|2020-11-13 01:40:00|591.4|590.8|591.4|590.8|591.5|590.9|590.9|590.3|193
1605231900000|2020-11-13 01:45:00|591.5|590.9|591.7|591.1|591.9|591.3|591.2|590.6|55
1605232200000|2020-11-13 01:50:00|591.6|591|590.9|590.3|591.8|591.2|590.9|590.3|141
1605232500000|2020-11-13 01:55:00|590.6|590|590.4|589.8|590.9|590.3|590.4|589.8|236
1605232800000|2020-11-13 02:00:00|590.5|589.9|590.8|590.2|590.9|590.3|590.4|589.8|147
1605233100000|2020-11-13 02:05:00|590.9|590.3|590.7|590.1|591.1|590.5|590.6|590|79
1605233400000|2020-11-13 02:10:00|590.6|590|590.5|589.9|591|590.4|590.4|589.8|56
1605233700000|2020-11-13 02:15:00|590.6|590|590.4|589.8|590.6|590|590.4|589.8|31
1605234000000|2020-11-13 02:20:00|590.1|589.5|588.9|588.3|590.1|589.5|588.8|588.2|227
1605234300000|2020-11-13 02:25:00|588.8|588.2|588.4|587.8|589|588.4|588.4|587.8|132
1605234600000|2020-11-13 02:30:00|588.3|587.7|588.3|587.7|588.3|587.7|587.8|587.2|260
1605234900000|2020-11-13 02:35:00|588.4|587.8|587.9|587.3|588.4|587.8|587.9|587.3|50
1605235200000|2020-11-13 02:40:00|588|587.4|588.3|587.7|588.4|587.8|587.9|587.3|36
1605235500000|2020-11-13 02:45:00|588.4|587.8|588|587.4|588.4|587.8|588|587.4|45
1605235800000|2020-11-13 02:50:00|588.1|587.5|588.2|587.6|588.4|587.8|587.9|587.3|36
1605236100000|2020-11-13 02:55:00|588.3|587.7|587.9|587.3|588.3|587.7|587.9|587.3|33
1605236400000|2020-11-13 03:00:00|587.6|587|587.9|587.3|588|587.4|587.5|586.9|63
1605236700000|2020-11-13 03:05:00|587.8|587.2|587|586.4|587.9|587.3|586.5|585.9|231
1605237000000|2020-11-13 03:10:00|586.8|586.2|587.1|586.5|587.1|586.5|586.5|585.9|67
1605237300000|2020-11-13 03:15:00|587.2|586.6|587.4|586.8|587.5|586.9|587.1|586.5|36
1605237600000|2020-11-13 03:20:00|587.3|586.7|587|586.4|587.4|586.8|587|586.4|33
1605237900000|2020-11-13 03:25:00|587.1|586.5|587.3|586.7|587.4|586.8|587.1|586.5|26
1605238200000|2020-11-13 03:30:00|587.4|586.8|587.9|587.3|587.9|587.3|587.3|586.7|73
1605238500000|2020-11-13 03:35:00|588|587.4|588|587.4|588.1|587.5|587.9|587.3|34
1605238800000|2020-11-13 03:40:00|588.1|587.5|588.9|588.3|589.6|589|588|587.4|118
1605239100000|2020-11-13 03:45:00|588.7|588.1|589.5|588.9|589.5|588.9|588.7|588.1|92
1605239400000|2020-11-13 03:50:00|589.4|588.8|589.9|589.3|590.1|589.5|589.4|588.8|83
1605239700000|2020-11-13 03:55:00|589.8|589.2|590.2|589.6|590.2|589.6|589.7|589.1|80
1605240000000|2020-11-13 04:00:00|590|589.4|589.8|589.2|590|589.4|589.6|589|55
1605240300000|2020-11-13 04:05:00|590|589.4|590.2|589.6|590.2|589.6|590|589.4|29
1605240600000|2020-11-13 04:10:00|590.1|589.5|590.1|589.5|590.2|589.6|590|589.4|26
1605240900000|2020-11-13 04:15:00|590|589.4|590.2|589.6|590.2|589.6|589.7|589.1|17
1605241200000|2020-11-13 04:20:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|39
1605241500000|2020-11-13 04:25:00|590.1|589.5|590.7|590.1|590.7|590.1|590|589.4|17
1605241800000|2020-11-13 04:30:00|590.8|590.2|590.9|590.3|591|590.4|590.5|589.9|52
1605242100000|2020-11-13 04:35:00|591|590.4|591.1|590.5|591.3|590.7|590.7|590.1|97
1605242400000|2020-11-13 04:40:00|591|590.4|591.2|590.6|591.2|590.6|591|590.4|7
1605242700000|2020-11-13 04:45:00|591|590.4|590.5|589.9|591|590.4|590.5|589.9|42
1605243000000|2020-11-13 04:50:00|590.6|590|590.8|590.2|590.8|590.2|590.4|589.8|25
1605243300000|2020-11-13 04:55:00|590.7|590.1|590.6|590|590.8|590.2|590.5|589.9|6
1605243600000|2020-11-13 05:00:00|590.5|589.9|590.6|590|590.7|590.1|590.4|589.8|5
1605243900000|2020-11-13 05:05:00|590.5|589.9|590.5|589.9|590.6|590|590.2|589.6|9
1605244200000|2020-11-13 05:10:00|590.4|589.8|589.7|589.1|590.5|589.9|589.6|589|68
1605244500000|2020-11-13 05:15:00|589.8|589.2|590.2|589.6|590.2|589.6|589.8|589.2|66
1605244800000|2020-11-13 05:20:00|590.1|589.5|590|589.4|590.1|589.5|589.8|589.2|7
1605245100000|2020-11-13 05:25:00|589.8|589.2|590|589.4|590|589.4|589.7|589.1|12
1605245400000|2020-11-13 05:30:00|589.9|589.3|589.8|589.2|589.9|589.3|589.6|589|16
1605245700000|2020-11-13 05:35:00|589.7|589.1|589.5|588.9|589.7|589.1|589.2|588.6|14
1605246000000|2020-11-13 05:40:00|589.6|589|589.5|588.9|589.7|589.1|589.3|588.7|7
1605246300000|2020-11-13 05:45:00|589.6|589|589.5|588.9|589.7|589.1|589.3|588.7|12
1605246600000|2020-11-13 05:50:00|589.6|589|589.6|589|589.7|589.1|589.5|588.9|3
1605246900000|2020-11-13 05:55:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|23
1605247200000|2020-11-13 06:00:00|589.8|589.2|590.2|589.6|590.2|589.6|589.7|589.1|31
1605247500000|2020-11-13 06:05:00|590.1|589.5|590.1|589.5|590.2|589.6|589.7|589.1|51
1605247800000|2020-11-13 06:10:00|590.2|589.6|590.6|590|590.7|590.1|590.1|589.5|37
1605248100000|2020-11-13 06:15:00|590.5|589.9|590.8|590.2|591.1|590.5|590.3|589.7|85
1605248400000|2020-11-13 06:20:00|590.9|590.3|590.9|590.3|591|590.4|590.7|590.1|14
1605248700000|2020-11-13 06:25:00|590.8|590.2|590.8|590.2|590.9|590.3|590.7|590.1|3
1605249000000|2020-11-13 06:30:00|590.7|590.1|591.3|590.7|591.3|590.7|590.7|590.1|40
1605249300000|2020-11-13 06:35:00|591.4|590.8|591.3|590.7|591.4|590.8|591.1|590.5|18
1605249600000|2020-11-13 06:40:00|591.4|590.8|591.1|590.5|591.5|590.9|590.9|590.3|26
1605249900000|2020-11-13 06:45:00|591|590.4|591.1|590.5|591.1|590.5|590.9|590.3|21
1605250200000|2020-11-13 06:50:00|591|590.4|590.9|590.3|591.2|590.6|590.8|590.2|24
1605250500000|2020-11-13 06:55:00|||||||||13
1605250800000|2020-11-13 07:00:00|590.8|590.2|590.9|590.3|591.1|590.5|590.6|590|23
1605251100000|2020-11-13 07:05:00|590.8|590.2|590.1|589.5|590.9|590.3|590.1|589.5|29
1605251400000|2020-11-13 07:10:00|590.3|589.7|590.1|589.5|590.6|590|590.1|589.5|29
1605251700000|2020-11-13 07:15:00|590.3|589.7|590.1|589.5|590.4|589.8|590.1|589.5|18
1605252000000|2020-11-13 07:20:00|590.2|589.6|590|589.4|590.4|589.8|589.9|589.3|26
1605252300000|2020-11-13 07:25:00|589.9|589.3|590.3|589.7|590.4|589.8|589.8|589.2|24
1605252600000|2020-11-13 07:30:00|590.1|589.5|590.9|590.3|590.9|590.3|590.1|589.5|51
1605252900000|2020-11-13 07:35:00|590.8|590.2|590.6|590|590.8|590.2|590.6|590|4
1605253200000|2020-11-13 07:40:00|590.8|590.2|590.6|590|590.8|590.2|590.4|589.8|17
1605253500000|2020-11-13 07:45:00|590.4|589.8|590.8|590.2|590.9|590.3|590.4|589.8|9
1605253800000|2020-11-13 07:50:00|590.6|590|590.6|590|590.9|590.3|590.6|590|11
1605254100000|2020-11-13 07:55:00|590.5|589.9|590.8|590.2|591|590.4|590.4|589.8|20
1605254400000|2020-11-13 08:00:00|590.7|590.1|590.6|590|590.9|590.3|590.5|589.9|553
1605254700000|2020-11-13 08:05:00|590.5|589.9|589.9|589.3|590.5|589.9|589.6|589|31
1605255000000|2020-11-13 08:10:00|589.8|589.2|589.6|589|589.8|589.2|589.4|588.8|30
1605255300000|2020-11-13 08:15:00|589.9|589.3|589.1|588.5|589.9|589.3|588.8|588.2|95
1605255600000|2020-11-13 08:20:00|588.9|588.3|588.9|588.3|589.2|588.6|588.8|588.2|17
1605255900000|2020-11-13 08:25:00|588.8|588.2|589.3|588.7|589.4|588.8|588.8|588.2|22
1605256200000|2020-11-13 08:30:00|589.4|588.8|589.7|589.1|589.7|589.1|589.3|588.7|17
1605256500000|2020-11-13 08:35:00|589.6|589|589.9|589.3|590|589.4|589.6|589|56
1605256800000|2020-11-13 08:40:00|589.8|589.2|589.4|588.8|590|589.4|589.3|588.7|19
1605257100000|2020-11-13 08:45:00|589.5|588.9|589.8|589.2|589.9|589.3|589.5|588.9|10
1605257400000|2020-11-13 08:50:00|589.7|589.1|589.6|589|589.9|589.3|589.6|589|18
1605257700000|2020-11-13 08:55:00|589.4|588.8|589.7|589.1|589.7|589.1|589.3|588.7|33
1605258000000|2020-11-13 09:00:00|589.6|589|589.9|589.3|589.9|589.3|589.5|588.9|19
1605258300000|2020-11-13 09:05:00|590.2|589.6|589.7|589.1|590.2|589.6|589.6|589|36
1605258600000|2020-11-13 09:10:00|589.6|589|589.4|588.8|589.6|589|588.8|588.2|54
1605258900000|2020-11-13 09:15:00|589.3|588.7|589.1|588.5|589.3|588.7|588.9|588.3|12
1605259200000|2020-11-13 09:20:00|589.2|588.6|590|589.4|590.1|589.5|589.2|588.6|51
1605259500000|2020-11-13 09:25:00|589.9|589.3|590.3|589.7|590.3|589.7|589.7|589.1|64
1605259800000|2020-11-13 09:30:00|590.2|589.6|590.4|589.8|590.5|589.9|590.2|589.6|25
1605260100000|2020-11-13 09:35:00|590.3|589.7|590.5|589.9|590.8|590.2|590.2|589.6|19
1605260400000|2020-11-13 09:40:00|590.6|590|590.7|590.1|590.8|590.2|590.5|589.9|14
1605260700000|2020-11-13 09:45:00|590.6|590|591.6|591|592.1|591.5|590.6|590|151
1605261000000|2020-11-13 09:50:00|591.7|591.1|591.7|591.1|592.2|591.6|591.5|590.9|74
1605261300000|2020-11-13 09:55:00|591.6|591|592.1|591.5|592.2|591.6|591.6|591|58
1605261600000|2020-11-13 10:00:00|591.9|591.3|591.7|591.1|592.2|591.6|591.6|591|28
1605261900000|2020-11-13 10:05:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|36
1605262200000|2020-11-13 10:10:00|592.1|591.5|592.7|592.1|593.1|592.5|592.1|591.5|86
1605262500000|2020-11-13 10:15:00|592.9|592.3|593.4|592.8|593.8|593.2|592.7|592.1|177
1605262800000|2020-11-13 10:20:00|593.5|592.9|593.7|593.1|593.8|593.2|593.3|592.7|58
1605263100000|2020-11-13 10:25:00|593.8|593.2|593.9|593.3|593.9|593.3|593.7|593.1|117
1605263400000|2020-11-13 10:30:00|593.8|593.2|593.8|593.2|593.9|593.3|593.6|593|78
1605263700000|2020-11-13 10:35:00|593.9|593.3|593.2|592.6|593.9|593.3|593.2|592.6|82
1605264000000|2020-11-13 10:40:00|593|592.4|593.1|592.5|593.2|592.6|592.7|592.1|54
1605264300000|2020-11-13 10:45:00|593|592.4|593.2|592.6|593.3|592.7|592.7|592.1|240
1605264600000|2020-11-13 10:50:00|593|592.4|593.2|592.6|593.2|592.6|592.5|591.9|44
1605264900000|2020-11-13 10:55:00|593|592.4|593.2|592.6|593.2|592.6|592.9|592.3|13
1605265200000|2020-11-13 11:00:00|593.1|592.5|592.9|592.3|593.3|592.7|592.9|592.3|22
1605265500000|2020-11-13 11:05:00|593|592.4|593.1|592.5|593.1|592.5|592.7|592.1|49
1605265800000|2020-11-13 11:10:00|593.2|592.6|591.6|591|593.2|592.6|591.4|590.8|157
1605266100000|2020-11-13 11:15:00|591.2|590.6|591.6|591|591.7|591.1|591.2|590.6|145
1605266400000|2020-11-13 11:20:00|591.8|591.2|591.3|590.7|591.9|591.3|591.1|590.5|75
1605266700000|2020-11-13 11:25:00|591.2|590.6|591.3|590.7|591.3|590.7|591.1|590.5|20
1605267000000|2020-11-13 11:30:00|591.2|590.6|591.3|590.7|591.4|590.8|591.2|590.6|23
1605267300000|2020-11-13 11:35:00|591.2|590.6|591.2|590.6|591.4|590.8|591.1|590.5|39
1605267600000|2020-11-13 11:40:00|591.3|590.7|590.7|590.1|591.3|590.7|590.7|590.1|35
1605267900000|2020-11-13 11:45:00|590.8|590.2|591.1|590.5|591.1|590.5|590.7|590.1|36
1605268200000|2020-11-13 11:50:00|591|590.4|591|590.4|591.2|590.6|590.9|590.3|17
1605268500000|2020-11-13 11:55:00|590.9|590.3|591.5|590.9|591.5|590.9|590.9|590.3|21
1605268800000|2020-11-13 12:00:00|591.6|591|591.3|590.7|591.9|591.3|591.2|590.6|63
1605269100000|2020-11-13 12:05:00|591.2|590.6|591.3|590.7|591.3|590.7|591|590.4|24
1605269400000|2020-11-13 12:10:00|591.4|590.8|592|591.4|592.1|591.5|591.4|590.8|16
1605269700000|2020-11-13 12:15:00|591.9|591.3|592.3|591.7|592.3|591.7|591.9|591.3|60
1605270000000|2020-11-13 12:20:00|592.1|591.5|592|591.4|592.2|591.6|591.7|591.1|81
1605270300000|2020-11-13 12:25:00|591.8|591.2|592.6|592|592.8|592.2|591.8|591.2|53
1605270600000|2020-11-13 12:30:00|592.7|592.1|593.1|592.5|593.1|592.5|592.4|591.8|101
1605270900000|2020-11-13 12:35:00|593|592.4|593.7|593.1|593.7|593.1|593|592.4|113
1605271200000|2020-11-13 12:40:00|593.6|593|593.7|593.1|593.9|593.3|593.3|592.7|174
1605271500000|2020-11-13 12:45:00|593.4|592.8|593.2|592.6|593.4|592.8|593.2|592.6|98
1605271800000|2020-11-13 12:50:00|592.9|592.3|593.2|592.6|593.3|592.7|592.9|592.3|180
1605272100000|2020-11-13 12:55:00|592.9|592.3|593.9|593.3|594.4|593.8|592.9|592.3|256
1605272400000|2020-11-13 13:00:00|593.8|593.2|594|593.4|594.4|593.8|593.8|593.2|147
1605272700000|2020-11-13 13:05:00|594.1|593.5|594|593.4|594.2|593.6|593.6|593|85
1605273000000|2020-11-13 13:10:00|593.9|593.3|593.8|593.2|594.2|593.6|593.8|593.2|46
1605273300000|2020-11-13 13:15:00|593.7|593.1|593.8|593.2|593.9|593.3|593.6|593|120
1605273600000|2020-11-13 13:20:00|593.9|593.3|592.7|592.1|593.9|593.3|592.6|592|157
1605273900000|2020-11-13 13:25:00|592.8|592.2|592.9|592.3|592.9|592.3|592.6|592|337
1605274200000|2020-11-13 13:30:00|592.7|592.1|591.2|590.6|592.8|592.2|590.8|590.2|261
1605274500000|2020-11-13 13:35:00|591.1|590.5|591.9|591.3|591.9|591.3|591.1|590.5|115
1605274800000|2020-11-13 13:40:00|591.8|591.2|591.6|591|591.9|591.3|591.4|590.8|116
1605277800000|2020-11-13 14:30:00|591.3|590.7|594.1|593.5|594.5|593.9|590.5|589.9|2227
1605278100000|2020-11-13 14:35:00|594.3|593.7|593.6|593|594.5|593.9|592.3|591.7|1299
1605278400000|2020-11-13 14:40:00|593.5|592.9|594.3|593.7|594.9|594.3|592.9|592.3|602
1605278700000|2020-11-13 14:45:00|594.2|593.6|595.6|595|595.9|595.3|594.1|593.5|744
1605279000000|2020-11-13 14:50:00|595.4|594.8|594.3|593.7|595.6|595|593.8|593.2|799
1605279300000|2020-11-13 14:55:00|594.2|593.6|594.3|593.7|594.6|594|593.6|593|255
1605279600000|2020-11-13 15:00:00|594.5|593.9|592.3|591.7|594.5|593.9|592.1|591.5|628
1605279900000|2020-11-13 15:05:00|592.1|591.5|593.1|592.5|593.4|592.8|592|591.4|747
1605280200000|2020-11-13 15:10:00|593.2|592.6|592.6|592|593.8|593.2|592.6|592|380
1605280500000|2020-11-13 15:15:00|592.4|591.8|591.6|591|592.6|592|591.3|590.7|542
1605280800000|2020-11-13 15:20:00|591.8|591.2|591.3|590.7|592.1|591.5|591.2|590.6|3567
1605281100000|2020-11-13 15:25:00|591.2|590.6|592|591.4|592.3|591.7|591.2|590.6|255
1605281400000|2020-11-13 15:30:00|592.3|591.7|592.5|591.9|593.3|592.7|592|591.4|271
1605281700000|2020-11-13 15:35:00|592.4|591.8|591.5|590.9|592.5|591.9|591.3|590.7|236
1605282000000|2020-11-13 15:40:00|591.3|590.7|591.3|590.7|591.6|591|590.9|590.3|782
1605282300000|2020-11-13 15:45:00|591.5|590.9|591.6|591|591.6|591|591.1|590.5|267
1605282600000|2020-11-13 15:50:00|591.4|590.8|591.9|591.3|592.2|591.6|591.3|590.7|705
1605282900000|2020-11-13 15:55:00|591.8|591.2|592.2|591.6|592.2|591.6|591.4|590.8|303
1605283200000|2020-11-13 16:00:00|592.1|591.5|592.9|592.3|593.2|592.6|591.9|591.3|334
1605283500000|2020-11-13 16:05:00|593.2|592.6|594.2|593.6|594.2|593.6|593.2|592.6|464
1605283800000|2020-11-13 16:10:00|593.9|593.3|593.9|593.3|593.9|593.3|593.4|592.8|294
1605284100000|2020-11-13 16:15:00|594.4|593.8|594.7|594.1|594.7|594.1|594.2|593.6|676
1605284400000|2020-11-13 16:20:00|594.8|594.2|595.4|594.8|595.9|595.3|594.7|594.1|959
1605284700000|2020-11-13 16:25:00|595.3|594.7|597.1|596.5|597.3|596.7|595.2|594.6|593
1605285000000|2020-11-13 16:30:00|597.2|596.6|597.7|597.1|599|598.4|596.8|596.2|1373
1605285300000|2020-11-13 16:35:00|597.6|597|598.2|597.6|598.4|597.8|597.1|596.5|378
1605285600000|2020-11-13 16:40:00|598.3|597.7|598.7|598.1|599|598.4|597.9|597.3|231
1605285900000|2020-11-13 16:45:00|598.6|598|599.4|598.8|599.4|598.8|598.1|597.5|256
1605286200000|2020-11-13 16:50:00|599.2|598.6|598.5|597.9|599.7|599.1|598.4|597.8|398
1605286500000|2020-11-13 16:55:00|598.6|598|599.1|598.5|599.4|598.8|598.2|597.6|1299
1605286800000|2020-11-13 17:00:00|599.2|598.6|599.3|598.7|599.5|598.9|598.5|597.9|1533
1605287100000|2020-11-13 17:05:00|599.4|598.8|600|599.4|600.8|600.2|599.3|598.7|1493
1605287400000|2020-11-13 17:10:00|600.3|599.7|600.8|600.2|601|600.4|600|599.4|378
1605287700000|2020-11-13 17:15:00|600.6|600|601.5|600.9|601.5|600.9|600.6|600|295
1605288000000|2020-11-13 17:20:00|601.3|600.7|601.3|600.7|601.8|601.2|601.1|600.5|386
1605288300000|2020-11-13 17:25:00|601.5|600.9|600|599.4|601.9|601.3|599.7|599.1|405
1605288600000|2020-11-13 17:30:00|600.1|599.5|600|599.4|600.4|599.8|599.7|599.1|392
1605288900000|2020-11-13 17:35:00|600.1|599.5|600.2|599.6|600.4|599.8|599.7|599.1|177
1605289200000|2020-11-13 17:40:00|600.3|599.7|600.7|600.1|600.9|600.3|600.3|599.7|174
1605289500000|2020-11-13 17:45:00|600.9|600.3|600.9|600.3|600.9|600.3|600.4|599.8|165
1605289800000|2020-11-13 17:50:00|600.7|600.1|600.9|600.3|601.2|600.6|600.4|599.8|249
1605290100000|2020-11-13 17:55:00|601|600.4|601.2|600.6|601.4|600.8|600.9|600.3|217
1605290400000|2020-11-13 18:00:00|601.1|600.5|601|600.4|601.7|601.1|600.8|600.2|97
1605290700000|2020-11-13 18:05:00|601.1|600.5|601.4|600.8|601.5|600.9|600.9|600.3|242
1605291000000|2020-11-13 18:10:00|601.5|600.9|600.9|600.3|601.6|601|600.5|599.9|186
1605291300000|2020-11-13 18:15:00|600.8|600.2|600.6|600|601.1|600.5|600.2|599.6|255
1605291600000|2020-11-13 18:20:00|600.5|599.9|600.2|599.6|600.9|600.3|600.2|599.6|252
1605291900000|2020-11-13 18:25:00|600.3|599.7|600.1|599.5|600.4|599.8|599.8|599.2|377
1605292200000|2020-11-13 18:30:00|600.2|599.6|600|599.4|600.4|599.8|599.8|599.2|259
1605292500000|2020-11-13 18:35:00|600.1|599.5|599.9|599.3|600.4|599.8|599.9|599.3|286
1605292800000|2020-11-13 18:40:00|600.1|599.5|600|599.4|600.4|599.8|599.9|599.3|90
1605293100000|2020-11-13 18:45:00|599.9|599.3|599.9|599.3|600.1|599.5|599.6|599|190
1605293400000|2020-11-13 18:50:00|599.7|599.1|600.3|599.7|600.6|600|599.7|599.1|182
1605293700000|2020-11-13 18:55:00|600.2|599.6|599.7|599.1|600.4|599.8|599.7|599.1|123
1605294000000|2020-11-13 19:00:00|599.9|599.3|600.4|599.8|600.5|599.9|599.8|599.2|194
1605294300000|2020-11-13 19:05:00|600.3|599.7|601.2|600.6|601.5|600.9|600.1|599.5|661
1605294600000|2020-11-13 19:10:00|601.4|600.8|598.7|598.1|601.8|601.2|596.9|596.3|2703
1605294900000|2020-11-13 19:15:00|598.6|598|598.9|597.9|599|598.4|598|597.4|910
1605488400000|2020-11-16 01:00:00|600.9|600.3|598.3|597.7|600.9|600.3|598.1|597.5|489
1605488700000|2020-11-16 01:05:00|598.2|597.6|598.7|598.1|598.9|598.3|598|597.4|236
1605489000000|2020-11-16 01:10:00|598.8|598.2|599.3|598.7|599.6|599|598.8|598.2|105
1605489300000|2020-11-16 01:15:00|599.2|598.6|598.8|598.2|599.4|598.8|598.6|598|44
1605489600000|2020-11-16 01:20:00|598.9|598.3|599.1|598.5|599.1|598.5|598.8|598.2|59
1605489900000|2020-11-16 01:25:00|598.8|598.2|598.7|598.1|598.9|598.3|598.4|597.8|43
1605490200000|2020-11-16 01:30:00|598.6|598|597.8|597.2|598.7|598.1|597.7|597.1|38
1605490500000|2020-11-16 01:35:00|597.9|597.3|597.6|597|598|597.4|597.1|596.5|82
1605490800000|2020-11-16 01:40:00|597.5|596.9|597.7|597.1|597.7|597.1|597.1|596.5|31
1605491100000|2020-11-16 01:45:00|598|597.4|597.8|597.2|598|597.4|597.6|597|33
1605491400000|2020-11-16 01:50:00|598|597.4|598.6|598|598.6|598|598|597.4|14
1605491700000|2020-11-16 01:55:00|598.5|597.9|598.6|598|598.7|598.1|598.4|597.8|12
1605492000000|2020-11-16 02:00:00|598.7|598.1|599.1|598.5|599.3|598.7|598.5|597.9|37
1605492300000|2020-11-16 02:05:00|599|598.4|598.2|597.6|599.1|598.5|598.2|597.6|22
1605492600000|2020-11-16 02:10:00|598.1|597.5|598.1|597.5|598.2|597.6|598|597.4|7
1605492900000|2020-11-16 02:15:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|7
1605493200000|2020-11-16 02:20:00|598.3|597.7|598.6|598|598.6|598|598.3|597.7|7
1605493500000|2020-11-16 02:25:00|598.5|597.9|598.7|598.1|598.7|598.1|598.5|597.9|7
1605493800000|2020-11-16 02:30:00|598.4|597.8|598.2|597.6|598.7|598.1|598.2|597.6|35
1605494100000|2020-11-16 02:35:00|598.1|597.5|597.7|597.1|598.2|597.6|597.7|597.1|22
1605494400000|2020-11-16 02:40:00|597.6|597|597.8|597.2|597.9|597.3|597.3|596.7|14
1605494700000|2020-11-16 02:45:00|597.7|597.1|598.1|597.5|598.1|597.5|597.7|597.1|8
1605495000000|2020-11-16 02:50:00|598.2|597.6|598|597.4|598.3|597.7|598|597.4|7
1605495300000|2020-11-16 02:55:00|597.9|597.3|597.9|597.3|598.1|597.5|597.7|597.1|11
1605495600000|2020-11-16 03:00:00|598|597.4|598.1|597.5|598.1|597.5|597.9|597.3|5
1605495900000|2020-11-16 03:05:00|598|597.4|597.7|597.1|598.1|597.5|597.7|597.1|25
1605496200000|2020-11-16 03:10:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|29
1605496500000|2020-11-16 03:15:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|19
1605496800000|2020-11-16 03:20:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|6
1605497100000|2020-11-16 03:25:00|597.7|597.1|597.8|597.2|597.8|597.2|597.6|597|8
1605497400000|2020-11-16 03:30:00|597.7|597.1|597.7|597.1|597.8|597.2|597.7|597.1|7
1605497700000|2020-11-16 03:35:00|597.6|597|597.3|596.7|597.6|597|597.2|596.6|117
1605498000000|2020-11-16 03:40:00|597.2|596.6|597|596.4|597.3|596.7|596.9|596.3|18
1605498300000|2020-11-16 03:45:00|597.2|596.6|596.9|596.3|597.2|596.6|596.8|596.2|6
1605498600000|2020-11-16 03:50:00|596.8|596.2|596.8|596.2|596.9|596.3|596.7|596.1|13
1605498900000|2020-11-16 03:55:00|596.7|596.1|596.4|595.8|596.8|596.2|596.4|595.8|43
1605499200000|2020-11-16 04:00:00|596.3|595.7|596.2|595.6|596.4|595.8|596.2|595.6|41
1605499500000|2020-11-16 04:05:00|596.3|595.7|595.3|594.7|596.4|595.8|595.2|594.6|133
1605499800000|2020-11-16 04:10:00|595.2|594.6|595.6|595|595.7|595.1|595.2|594.6|82
1605500100000|2020-11-16 04:15:00|595.7|595.1|595.7|595.1|595.7|595.1|595.6|595|14
1605500400000|2020-11-16 04:20:00|595.8|595.2|595.6|595|595.9|595.3|595.6|595|26
1605500700000|2020-11-16 04:25:00|595.7|595.1|595.7|595.1|595.7|595.1|595.4|594.8|12
1605501000000|2020-11-16 04:30:00|595.9|595.3|595.7|595.1|596.1|595.5|595.6|595|13
1605501300000|2020-11-16 04:35:00|595.6|595|595.7|595.1|595.7|595.1|595.6|595|7
1605501600000|2020-11-16 04:40:00|595.6|595|595.4|594.8|595.7|595.1|595.3|594.7|13
1605501900000|2020-11-16 04:45:00|595.3|594.7|595.8|595.2|595.9|595.3|595.3|594.7|6
1605502200000|2020-11-16 04:50:00|595.7|595.1|595.8|595.2|595.8|595.2|595.6|595|9
1605502500000|2020-11-16 04:55:00|595.9|595.3|596.1|595.5|596.1|595.5|595.8|595.2|17
1605502800000|2020-11-16 05:00:00|596|595.4|596.2|595.6|596.2|595.6|595.9|595.3|12
1605503100000|2020-11-16 05:05:00|596.3|595.7|596.3|595.7|596.3|595.7|596.3|595.7|8
1605503400000|2020-11-16 05:10:00|596.4|595.8|596.6|596|596.7|596.1|596.3|595.7|30
1605503700000|2020-11-16 05:15:00|596.7|596.1|596.4|595.8|596.7|596.1|596.4|595.8|11
1605504000000|2020-11-16 05:20:00|596.3|595.7|596.5|595.9|596.5|595.9|596.3|595.7|5
1605504300000|2020-11-16 05:25:00|596.7|596.1|596.5|595.9|596.7|596.1|596.4|595.8|13
1605504600000|2020-11-16 05:30:00|596.4|595.8|595.9|595.3|596.4|595.8|595.8|595.2|19
1605504900000|2020-11-16 05:35:00|596|595.4|596.2|595.6|596.2|595.6|596|595.4|22
1605505200000|2020-11-16 05:40:00|596.1|595.5|596.3|595.7|596.4|595.8|595.9|595.3|32
1605505500000|2020-11-16 05:45:00|596.2|595.6|595.9|595.3|596.2|595.6|595.8|595.2|17
1605505800000|2020-11-16 05:50:00|595.8|595.2|595.7|595.1|595.9|595.3|595.6|595|11
1605506100000|2020-11-16 05:55:00|595.6|595|595.9|595.3|595.9|595.3|595.6|595|2
1605506400000|2020-11-16 06:00:00|595.8|595.2|595.5|594.9|595.8|595.2|595.5|594.9|9
1605506700000|2020-11-16 06:05:00|595.4|594.8|595.4|594.8|595.7|595.1|595.2|594.6|36
1605507000000|2020-11-16 06:10:00|595.5|594.9|595.9|595.3|595.9|595.3|595.5|594.9|16
1605507300000|2020-11-16 06:15:00|596.1|595.5|596.6|596|596.7|596.1|596.1|595.5|18
1605507600000|2020-11-16 06:20:00|596.7|596.1|596.7|596.1|596.9|596.3|596.6|596|19
1605507900000|2020-11-16 06:25:00|596.8|596.2|596.3|595.7|596.8|596.2|596.3|595.7|21
1605508200000|2020-11-16 06:30:00|596.2|595.6|596.4|595.8|596.6|596|596.2|595.6|17
1605508500000|2020-11-16 06:35:00|596.5|595.9|596.3|595.7|596.7|596.1|596.3|595.7|23
1605508800000|2020-11-16 06:40:00|596.5|595.9|596.1|595.5|596.5|595.9|596.1|595.5|27
1605509100000|2020-11-16 06:45:00|596.2|595.6|596.1|595.5|596.4|595.8|596.1|595.5|17
1605509400000|2020-11-16 06:50:00|596.2|595.6|596|595.4|596.3|595.7|595.8|595.2|21
1605509700000|2020-11-16 06:55:00|595.9|595.3|596.7|596.1|596.7|596.1|595.8|595.2|31
1605510000000|2020-11-16 07:00:00|596.6|596|595.4|594.8|596.6|596|595.4|594.8|66
1605510300000|2020-11-16 07:05:00|595.7|595.1|595.7|595.1|595.9|595.3|595.7|595.1|34
1605510600000|2020-11-16 07:10:00|595.4|594.8|595.4|594.8|595.5|594.9|595.2|594.6|11
1605510900000|2020-11-16 07:15:00|595.5|594.9|595.7|595.1|595.7|595.1|595.3|594.7|14
1605511200000|2020-11-16 07:20:00|595.6|595|595.7|595.1|595.7|595.1|595.4|594.8|15
1605511500000|2020-11-16 07:25:00|595.4|594.8|595.7|595.1|595.9|595.3|595.4|594.8|10
1605511800000|2020-11-16 07:30:00|595.8|595.2|595.4|594.8|595.8|595.2|595.4|594.8|11
1605512100000|2020-11-16 07:35:00|595.5|594.9|595.8|595.2|596|595.4|595.4|594.8|15
1605512400000|2020-11-16 07:40:00|595.9|595.3|595.9|595.3|595.9|595.3|595.7|595.1|8
1605512700000|2020-11-16 07:45:00|596|595.4|596.2|595.6|596.2|595.6|595.9|595.3|23
1605513000000|2020-11-16 07:50:00|595.9|595.3|596.2|595.6|596.2|595.6|595.9|595.3|99
1605513300000|2020-11-16 07:55:00|596|595.4|596|595.4|596.2|595.6|595.8|595.2|14
1605513600000|2020-11-16 08:00:00|596.1|595.5|595.9|595.3|596.2|595.6|595.8|595.2|14
1605513900000|2020-11-16 08:05:00|595.8|595.2|595.7|595.1|596.2|595.6|595.5|594.9|27
1605514200000|2020-11-16 08:10:00|595.6|595|594.6|594|595.7|595.1|594.6|594|65
1605514500000|2020-11-16 08:15:00|594.2|593.6|594.9|594.3|594.9|594.3|594.2|593.6|55
1605514800000|2020-11-16 08:20:00|594.8|594.2|595.5|594.9|595.5|594.9|594.8|594.2|61
1605515100000|2020-11-16 08:25:00|595.7|595.1|596.9|596.3|597.3|596.7|595.5|594.9|108
1605515400000|2020-11-16 08:30:00|596.8|596.2|596.2|595.6|597|596.4|596.2|595.6|59
1605515700000|2020-11-16 08:35:00|596.3|595.7|596.4|595.8|596.5|595.9|596.1|595.5|25
1605516000000|2020-11-16 08:40:00|596.3|595.7|596.7|596.1|597|596.4|596|595.4|95
1605516300000|2020-11-16 08:45:00|596.6|596|596.5|595.9|596.8|596.2|596.3|595.7|19
1605516600000|2020-11-16 08:50:00|596.8|596.2|596|595.4|596.8|596.2|595.8|595.2|47
1605516900000|2020-11-16 08:55:00|595.9|595.3|595.5|594.9|595.9|595.3|595.5|594.9|80
1605517200000|2020-11-16 09:00:00|595.4|594.8|595.5|594.9|595.6|595|595.3|594.7|26
1605517500000|2020-11-16 09:05:00|595.6|595|595.5|594.9|595.8|595.2|595.3|594.7|23
1605517800000|2020-11-16 09:10:00|595.6|595|595.8|595.2|595.8|595.2|595.3|594.7|57
1605518100000|2020-11-16 09:15:00|596|595.4|595.3|594.7|596|595.4|595.3|594.7|31
1605518400000|2020-11-16 09:20:00|595.5|594.9|595.1|594.5|595.5|594.9|594.8|594.2|36
1605518700000|2020-11-16 09:25:00|595|594.4|594.8|594.2|595.2|594.6|594.6|594|13
1605519000000|2020-11-16 09:30:00|594.7|594.1|594.3|593.7|594.8|594.2|594.2|593.6|51
1605519300000|2020-11-16 09:35:00|594.4|593.8|594.4|593.8|594.5|593.9|594.3|593.7|40
1605519600000|2020-11-16 09:40:00|594.5|593.9|594.3|593.7|594.6|594|594.3|593.7|42
1605519900000|2020-11-16 09:45:00|594.1|593.5|593.8|593.2|594.1|593.5|593.7|593.1|55
1605520200000|2020-11-16 09:50:00|593.9|593.3|593.6|593|593.9|593.3|593.5|592.9|46
1605520500000|2020-11-16 09:55:00|593.7|593.1|593.7|593.1|593.8|593.2|593.4|592.8|64
1605520800000|2020-11-16 10:00:00|593.8|593.2|593.7|593.1|593.8|593.2|593.6|593|48
1605521100000|2020-11-16 10:05:00|593.6|593|593.7|593.1|593.7|593.1|593.3|592.7|67
1605521400000|2020-11-16 10:10:00|593.6|593|593.6|593|593.8|593.2|593.5|592.9|18
1605521700000|2020-11-16 10:15:00|593.7|593.1|594|593.4|594.1|593.5|593.6|593|21
1605522000000|2020-11-16 10:20:00|593.9|593.3|594.3|593.7|594.6|594|593.9|593.3|19
1605522300000|2020-11-16 10:25:00|594.2|593.6|593.9|593.3|594.3|593.7|593.8|593.2|38
1605522600000|2020-11-16 10:30:00|594.2|593.6|593.9|593.3|594.3|593.7|593.8|593.2|37
1605522900000|2020-11-16 10:35:00|593.8|593.2|593.8|593.2|594|593.4|593.7|593.1|29
1605523200000|2020-11-16 10:40:00|593.9|593.3|594.7|594.1|594.7|594.1|593.8|593.2|54
1605523500000|2020-11-16 10:45:00|594.5|593.9|594.7|594.1|594.8|594.2|594.4|593.8|24
1605523800000|2020-11-16 10:50:00|594.5|593.9|594.1|593.5|594.5|593.9|594.1|593.5|15
1605524100000|2020-11-16 10:55:00|594|593.4|594|593.4|594.1|593.5|593.8|593.2|20
1605524400000|2020-11-16 11:00:00|593.9|593.3|593.7|593.1|594|593.4|593.7|593.1|14
1605524700000|2020-11-16 11:05:00|593.5|592.9|593.8|593.2|593.8|593.2|593.5|592.9|56
1605525000000|2020-11-16 11:10:00|593.6|593|593.5|592.9|593.7|593.1|593.3|592.7|40
1605525300000|2020-11-16 11:15:00|593.4|592.8|593.5|592.9|593.5|592.9|593.3|592.7|6
1605525600000|2020-11-16 11:20:00|593.4|592.8|594|593.4|594|593.4|593.4|592.8|26
1605525900000|2020-11-16 11:25:00|593.9|593.3|594|593.4|594.1|593.5|593.9|593.3|18
1605526200000|2020-11-16 11:30:00|593.9|593.3|593.7|593.1|593.9|593.3|593.5|592.9|7
1605526500000|2020-11-16 11:35:00|593.8|593.2|593|592.4|593.8|593.2|592.9|592.3|69
1605526800000|2020-11-16 11:40:00|592.9|592.3|592.9|592.3|593|592.4|592.8|592.2|34
1605527100000|2020-11-16 11:45:00|593|592.4|592.9|592.3|593|592.4|592.8|592.2|24
1605527400000|2020-11-16 11:50:00|593|592.4|593.8|593.2|593.8|593.2|592.8|592.2|57
1605527700000|2020-11-16 11:55:00|593.7|593.1|593.6|593|594.2|593.6|593.6|593|76
1605528000000|2020-11-16 12:00:00|593.7|593.1|594.3|593.7|594.6|594|593.6|593|35
1605528300000|2020-11-16 12:05:00|594.4|593.8|595.3|594.7|595.6|595|594.4|593.8|61
1605528600000|2020-11-16 12:10:00|595.4|594.8|595.1|594.5|595.6|595|594.9|594.3|19
1605528900000|2020-11-16 12:15:00|595.2|594.6|595.5|594.9|595.5|594.9|595.2|594.6|11
1605529200000|2020-11-16 12:20:00|595.6|595|595.5|594.9|595.8|595.2|595.2|594.6|58
1605529500000|2020-11-16 12:25:00|595.4|594.8|596.2|595.6|596.3|595.7|595.3|594.7|21
1605529800000|2020-11-16 12:30:00|596.1|595.5|596|595.4|596.3|595.7|595.8|595.2|145
1605530100000|2020-11-16 12:35:00|596.3|595.7|596.1|595.5|596.4|595.8|595.7|595.1|83
1605530400000|2020-11-16 12:40:00|596.3|595.7|596.5|595.9|596.8|596.2|596.1|595.5|60
1605530700000|2020-11-16 12:45:00|596.4|595.8|596.3|595.7|596.5|595.9|596|595.4|45
1605531000000|2020-11-16 12:50:00|596.4|595.8|596.5|595.9|596.6|596|596.3|595.7|39
1605531300000|2020-11-16 12:55:00|596.4|595.8|596.6|596|596.8|596.2|596.3|595.7|40
1605531600000|2020-11-16 13:00:00|596.4|595.8|596.6|596|597|596.4|596.2|595.6|114
1605531900000|2020-11-16 13:05:00|596.4|595.8|598|597.4|598.1|597.5|596.3|595.7|1057
1605532200000|2020-11-16 13:10:00|597.9|597.3|597.9|597.3|598.4|597.8|597.8|597.2|694
1605532500000|2020-11-16 13:15:00|597.7|597.1|597.6|597|597.9|597.3|597.5|596.9|27
1605532800000|2020-11-16 13:20:00|597.5|596.9|597.2|596.6|597.5|596.9|597|596.4|398
1605533100000|2020-11-16 13:25:00|597.1|596.5|597.5|596.9|597.7|597.1|597|596.4|727
1605533400000|2020-11-16 13:30:00|597.6|597|597.5|596.9|598|597.4|597.5|596.9|51
1605533700000|2020-11-16 13:35:00|597.6|597|597.2|596.6|598|597.4|597.1|596.5|80
1605534000000|2020-11-16 13:40:00|597.1|596.5|596.9|596.3|597.4|596.8|596.4|595.8|500
1605537000000|2020-11-16 14:30:00|597.8|597.2|594.6|594|597.8|597.2|593.7|593.1|1521
1605537300000|2020-11-16 14:35:00|594.5|593.9|592.9|592.3|594.6|594|592.9|592.3|542
1605537600000|2020-11-16 14:40:00|593|592.4|591.9|591.3|593.4|592.8|591.7|591.1|589
1605537900000|2020-11-16 14:45:00|592|591.4|593|592.4|593.1|592.5|591.7|591.1|1027
1605538200000|2020-11-16 14:50:00|592.8|592.2|591.9|591.3|592.8|592.2|591.8|591.2|813
1605538500000|2020-11-16 14:55:00|592.1|591.5|593.4|592.8|594.1|593.5|592.1|591.5|410
1605538800000|2020-11-16 15:00:00|593.5|592.9|594.6|594|594.7|594.1|592.9|592.3|350
1605539100000|2020-11-16 15:05:00|594.5|593.9|595.2|594.6|595.3|594.7|594.1|593.5|288
1605539400000|2020-11-16 15:10:00|595.3|594.7|597.6|597|597.9|597.3|595.1|594.5|879
1605539700000|2020-11-16 15:15:00|597.5|596.9|599.1|598.5|599.2|598.6|596.8|596.2|1108
1605540000000|2020-11-16 15:20:00|599|598.4|600|599.4|600|599.4|598.9|598.3|915
1605540300000|2020-11-16 15:25:00|599.9|599.3|599.5|598.9|600.3|599.7|599.2|598.6|1001
1605540600000|2020-11-16 15:30:00|599.6|599|598.9|598.3|600.6|600|598.6|598|437
1605540900000|2020-11-16 15:35:00|599|598.4|599.3|598.7|599.9|599.3|598.9|598.3|276
1605541200000|2020-11-16 15:40:00|599.4|598.8|598.2|597.6|599.6|599|598|597.4|521
1605541500000|2020-11-16 15:45:00|598.1|597.5|598.6|598|598.7|598.1|597.5|596.9|311
1605541800000|2020-11-16 15:50:00|598.5|597.9|599.1|598.5|599.2|598.6|598.5|597.9|196
1605542100000|2020-11-16 15:55:00|599.2|598.6|600.1|599.5|600.3|599.7|599.1|598.5|198
1605542400000|2020-11-16 16:00:00|600.2|599.6|601.1|600.5|601.6|601|600.1|599.5|588
1605542700000|2020-11-16 16:05:00|601.3|600.7|601.1|600.5|601.7|601.1|600.8|600.2|529
1605543000000|2020-11-16 16:10:00|601|600.4|600.5|599.9|601.3|600.7|600.2|599.6|284
1605543300000|2020-11-16 16:15:00|600.7|600.1|600.8|600.2|601.2|600.6|600.5|599.9|325
1605543600000|2020-11-16 16:20:00|601|600.4|600.8|600.2|601.7|601.1|600.4|599.8|266
1605543900000|2020-11-16 16:25:00|600.9|600.3|600.9|600.3|601.5|600.9|600.3|599.7|704
1605544200000|2020-11-16 16:30:00|601|600.4|601.7|601.1|601.8|601.2|601|600.4|197
1605544500000|2020-11-16 16:35:00|601.6|601|600.4|599.8|601.6|601|600.1|599.5|284
1605544800000|2020-11-16 16:40:00|600.5|599.9|600|599.4|600.6|600|599.7|599.1|271
1605545100000|2020-11-16 16:45:00|600.1|599.5|600.2|599.6|600.9|600.3|600|599.4|385
1605545400000|2020-11-16 16:50:00|600|599.4|600.1|599.5|600.7|600.1|599.6|599|800
1605545700000|2020-11-16 16:55:00|600.2|599.6|601.2|600.6|601.3|600.7|600|599.4|425
1605546000000|2020-11-16 17:00:00|601.3|600.7|602.2|601.6|602.3|601.7|601|600.4|995
1605546300000|2020-11-16 17:05:00|602.1|601.5|601.6|601|602.3|601.7|601.5|600.9|622
1605546600000|2020-11-16 17:10:00|601.5|600.9|600.1|599.5|601.5|600.9|600.1|599.5|894
1605546900000|2020-11-16 17:15:00|600.2|599.6|600.6|600|600.9|600.3|600.2|599.6|484
1605547200000|2020-11-16 17:20:00|600.4|599.8|600|599.4|600.5|599.9|600|599.4|551
1605547500000|2020-11-16 17:25:00|600.2|599.6|600.4|599.8|600.5|599.9|600|599.4|555
1605547800000|2020-11-16 17:30:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|201
1605548100000|2020-11-16 17:35:00|601|600.4|600.8|600.2|601.2|600.6|600.7|600.1|541
1605548400000|2020-11-16 17:40:00|600.9|600.3|600.9|600.3|601.4|600.8|600.8|600.2|556
1605548700000|2020-11-16 17:45:00|600.8|600.2|599.3|598.7|601.1|600.5|599.2|598.6|686
1605549000000|2020-11-16 17:50:00|599.4|598.8|599.4|598.8|599.9|599.3|599.2|598.6|407
1605549300000|2020-11-16 17:55:00|599.5|598.9|599.5|598.9|599.9|599.3|599.4|598.8|824
1605549600000|2020-11-16 18:00:00|599.7|599.1|599.4|598.8|599.8|599.2|599.2|598.6|613
1605549900000|2020-11-16 18:05:00|599.5|598.9|599.8|599.2|599.8|599.2|599.2|598.6|495
1605550200000|2020-11-16 18:10:00|599.7|599.1|599.7|599.1|600.1|599.5|599.6|599|612
1605550500000|2020-11-16 18:15:00|599.6|599|600|599.4|600.1|599.5|599.4|598.8|777
1605550800000|2020-11-16 18:20:00|599.9|599.3|600.3|599.7|600.6|600|599.9|599.3|553
1605551100000|2020-11-16 18:25:00|600.4|599.8|599.8|599.2|600.7|600.1|599.8|599.2|664
1605551400000|2020-11-16 18:30:00|599.7|599.1|600.1|599.5|600.1|599.5|599.6|599|231
1605551700000|2020-11-16 18:35:00|600.3|599.7|600|599.4|600.3|599.7|599.7|599.1|287
1605552000000|2020-11-16 18:40:00|599.9|599.3|600.7|600.1|600.9|600.3|599.9|599.3|349
1605552300000|2020-11-16 18:45:00|600.8|600.2|600.9|600.3|600.9|600.3|600.6|600|273
1605552600000|2020-11-16 18:50:00|601.1|600.5|600.8|600.2|601.1|600.5|600.7|600.1|298
1605552900000|2020-11-16 18:55:00|600.7|600.1|600.6|600|600.8|600.2|600.3|599.7|216
1605553200000|2020-11-16 19:00:00|600.7|600.1|600.8|600.2|601.1|600.5|600.6|600|296
1605553500000|2020-11-16 19:05:00|600.7|600.1|604.6|604|604.6|604|600.6|600|1537
1605553800000|2020-11-16 19:10:00|604.5|603.9|602.9|602.3|605.9|605.3|602.2|601.6|2427
1605554100000|2020-11-16 19:15:00|602.7|602.1|603.3|602.7|603.9|603.3|602.3|601.7|758
1605574800000|2020-11-17 01:00:00|604.4|603.8|606.1|605.5|606.6|606|604.2|603.6|716
1605575100000|2020-11-17 01:05:00|606|605.4|606.2|605.6|607|606.4|605.8|605.2|253
1605575400000|2020-11-17 01:10:00|606.4|605.8|607.4|606.8|607.4|606.8|606.4|605.8|131
1605575700000|2020-11-17 01:15:00|607.3|606.7|606.8|606.2|607.6|607|606.7|606.1|63
1605576000000|2020-11-17 01:20:00|606.7|606.1|606.8|606.2|607.1|606.5|606.7|606.1|22
1605576300000|2020-11-17 01:25:00|606.7|606.1|606.7|606.1|607|606.4|606.7|606.1|12
1605576600000|2020-11-17 01:30:00|606.8|606.2|607|606.4|607.1|606.5|606.7|606.1|9
1605576900000|2020-11-17 01:35:00|607.1|606.5|607.2|606.6|607.2|606.6|606.7|606.1|32
1605577200000|2020-11-17 01:40:00|607.1|606.5|607|606.4|607.2|606.6|607|606.4|23
1605577500000|2020-11-17 01:45:00|606.9|606.3|607.2|606.6|607.3|606.7|606.9|606.3|23
1605577800000|2020-11-17 01:50:00|607.4|606.8|607.8|607.2|607.9|607.3|607.2|606.6|63
1605578100000|2020-11-17 01:55:00|607.7|607.1|607.4|606.8|607.7|607.1|607.2|606.6|41
1605578400000|2020-11-17 02:00:00|607.3|606.7|607.4|606.8|607.4|606.8|606.9|606.3|598
1605578700000|2020-11-17 02:05:00|607.2|606.6|606.8|606.2|607.4|606.8|606.7|606.1|79
1605579000000|2020-11-17 02:10:00|606.9|606.3|607.1|606.5|607.2|606.6|606.9|606.3|19
1605579300000|2020-11-17 02:15:00|607|606.4|604.7|604.1|607.2|606.6|604.7|604.1|190
1605579600000|2020-11-17 02:20:00|604.8|604.2|605.7|605.1|605.7|605.1|604.8|604.2|57
1605579900000|2020-11-17 02:25:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|11
1605580200000|2020-11-17 02:30:00|605.5|604.9|605.3|604.7|605.9|605.3|605.3|604.7|292
1605580500000|2020-11-17 02:35:00|605.4|604.8|605.3|604.7|605.6|605|605.3|604.7|11
1605580800000|2020-11-17 02:40:00|605.4|604.8|604.7|604.1|605.4|604.8|604.7|604.1|73
1605581100000|2020-11-17 02:45:00|604.6|604|605|604.4|605.1|604.5|604.6|604|10
1605581400000|2020-11-17 02:50:00|604.9|604.3|605.1|604.5|605.1|604.5|604.8|604.2|5
1605581700000|2020-11-17 02:55:00|605|604.4|605.1|604.5|605.1|604.5|604.8|604.2|8
1605582000000|2020-11-17 03:00:00|605.2|604.6|605.1|604.5|605.2|604.6|605|604.4|7
1605582300000|2020-11-17 03:05:00|605.2|604.6|605.5|604.9|605.5|604.9|605.2|604.6|2
1605582600000|2020-11-17 03:10:00|605.6|605|605.6|605|605.6|605|605.6|605|8
1605582900000|2020-11-17 03:15:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|7
1605583200000|2020-11-17 03:20:00|605.7|605.1|605.8|605.2|605.9|605.3|605.7|605.1|10
1605583500000|2020-11-17 03:25:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|12
1605583800000|2020-11-17 03:30:00|605.7|605.1|605.6|605|605.7|605.1|605.6|605|11
1605584100000|2020-11-17 03:35:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|5
1605584400000|2020-11-17 03:40:00|605.4|604.8|605.5|604.9|605.6|605|605.3|604.7|3
1605584700000|2020-11-17 03:45:00|605.6|605|605.6|605|605.6|605|605.5|604.9|7
1605585000000|2020-11-17 03:50:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|2
1605585300000|2020-11-17 03:55:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|11
1605585600000|2020-11-17 04:00:00|605.7|605.1|605.7|605.1|605.8|605.2|605.6|605|10
1605585900000|2020-11-17 04:05:00|605.6|605|605.8|605.2|605.8|605.2|605.6|605|8
1605586200000|2020-11-17 04:10:00|605.7|605.1|605.7|605.1|605.8|605.2|605.7|605.1|4
1605586500000|2020-11-17 04:15:00|605.8|605.2|605.8|605.2|605.8|605.2|605.8|605.2|2
1605586800000|2020-11-17 04:20:00|605.6|605|605.6|605|605.6|605|605.6|605|3
1605587100000|2020-11-17 04:25:00|||||||||3
1605587400000|2020-11-17 04:30:00|605.3|604.7|605.3|604.7|605.6|605|605.3|604.7|6
1605587700000|2020-11-17 04:35:00|605.4|604.8|605.4|604.8|605.4|604.8|605.4|604.8|3
1605588000000|2020-11-17 04:40:00|605.5|604.9|605.5|604.9|605.6|605|605.4|604.8|3
1605588300000|2020-11-17 04:45:00|605.4|604.8|605.4|604.8|605.6|605|605.4|604.8|3
1605588600000|2020-11-17 04:50:00|605.3|604.7|604.9|604.3|605.3|604.7|604.8|604.2|17
1605588900000|2020-11-17 04:55:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|2
1605589200000|2020-11-17 05:00:00|604.8|604.2|604.3|603.7|604.9|604.3|604.3|603.7|21
1605589500000|2020-11-17 05:05:00|604.1|603.5|604.2|603.6|604.3|603.7|604.1|603.5|19
1605589800000|2020-11-17 05:10:00|604.3|603.7|604.3|603.7|604.4|603.8|604.3|603.7|10
1605590100000|2020-11-17 05:15:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|11
1605590400000|2020-11-17 05:20:00|604.5|603.9|604.4|603.8|604.5|603.9|604.4|603.8|1
1605590700000|2020-11-17 05:25:00|604.5|603.9|604.8|604.2|605|604.4|604.5|603.9|28
1605591000000|2020-11-17 05:30:00|604.9|604.3|604.4|603.8|604.9|604.3|604.4|603.8|16
1605591300000|2020-11-17 05:35:00|604.5|603.9|604.5|603.9|604.5|603.9|604.4|603.8|1
1605591600000|2020-11-17 05:40:00|||||||||1
1605591900000|2020-11-17 05:45:00|604.4|603.8|604.8|604.2|604.9|604.3|604.4|603.8|4
1605592200000|2020-11-17 05:50:00|604.7|604.1|604.7|604.1|604.8|604.2|604.7|604.1|1
1605592500000|2020-11-17 05:55:00|604.8|604.2|604.2|603.6|604.8|604.2|604|603.4|28
1605592800000|2020-11-17 06:00:00|604.1|603.5|603.9|603.3|604.2|603.6|603.9|603.3|8
1605593100000|2020-11-17 06:05:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|2
1605593400000|2020-11-17 06:10:00|604.4|603.8|604.2|603.6|604.5|603.9|604|603.4|40
1605593700000|2020-11-17 06:15:00|604.1|603.5|604.9|604.3|604.9|604.3|604.1|603.5|35
1605594000000|2020-11-17 06:20:00|605.1|604.5|605.8|605.2|605.9|605.3|604.9|604.3|62
1605594300000|2020-11-17 06:25:00|605.7|605.1|606.2|605.6|606.3|605.7|605.6|605|124
1605594600000|2020-11-17 06:30:00|606.3|605.7|605.5|604.9|606.3|605.7|605.4|604.8|42
1605594900000|2020-11-17 06:35:00|605.4|604.8|605.5|604.9|605.6|605|605.4|604.8|6
1605595200000|2020-11-17 06:40:00|605.6|605|605.5|604.9|605.6|605|605.4|604.8|9
1605595500000|2020-11-17 06:45:00|605.4|604.8|605.1|604.5|605.4|604.8|604.9|604.3|12
1605595800000|2020-11-17 06:50:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|12
1605596100000|2020-11-17 06:55:00|605.4|604.8|605.3|604.7|605.6|605|605.2|604.6|9
1605596400000|2020-11-17 07:00:00|605.4|604.8|605.3|604.7|605.5|604.9|605.3|604.7|9
1605596700000|2020-11-17 07:05:00|605.4|604.8|605.3|604.7|605.5|604.9|605.3|604.7|24
1605597000000|2020-11-17 07:10:00|605.4|604.8|605.2|604.6|605.6|605|605.1|604.5|37
1605597300000|2020-11-17 07:15:00|605.3|604.7|604.8|604.2|605.3|604.7|604.8|604.2|13
1605597600000|2020-11-17 07:20:00|604.9|604.3|604.9|604.3|604.9|604.3|604.5|603.9|39
1605597900000|2020-11-17 07:25:00|605|604.4|605.9|605.3|605.9|605.3|605|604.4|72
1605598200000|2020-11-17 07:30:00|605.7|605.1|605.8|605.2|605.9|605.3|605.7|605.1|72
1605598500000|2020-11-17 07:35:00|605.7|605.1|605.4|604.8|605.7|605.1|605.2|604.6|40
1605598800000|2020-11-17 07:40:00|605.3|604.7|605.5|604.9|605.6|605|605.3|604.7|13
1605599100000|2020-11-17 07:45:00|605.4|604.8|605.4|604.8|605.5|604.9|605.2|604.6|10
1605599400000|2020-11-17 07:50:00|605.5|604.9|605.4|604.8|605.5|604.9|605.4|604.8|33
1605599700000|2020-11-17 07:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.5|603.9|27
1605600000000|2020-11-17 08:00:00|605|604.4|605.7|605.1|605.7|605.1|605|604.4|11
1605600300000|2020-11-17 08:05:00|605.6|605|605.2|604.6|605.7|605.1|605.1|604.5|25
1605600600000|2020-11-17 08:10:00|605.1|604.5|605.1|604.5|605.3|604.7|605|604.4|19
1605600900000|2020-11-17 08:15:00|605.2|604.6|605.3|604.7|605.7|605.1|605.2|604.6|19
1605601200000|2020-11-17 08:20:00|605.2|604.6|605.6|605|605.8|605.2|605.2|604.6|20
1605601500000|2020-11-17 08:25:00|605.7|605.1|605.4|604.8|605.8|605.2|605.4|604.8|70
1605601800000|2020-11-17 08:30:00|605.5|604.9|606.3|605.7|606.5|605.9|605.5|604.9|120
1605602100000|2020-11-17 08:35:00|606.4|605.8|606|605.4|606.4|605.8|605.8|605.2|37
1605602400000|2020-11-17 08:40:00|606.1|605.5|605.8|605.2|606.2|605.6|605.7|605.1|12
1605602700000|2020-11-17 08:45:00|605.7|605.1|605.6|605|605.8|605.2|605.4|604.8|21
1605603000000|2020-11-17 08:50:00|605.5|604.9|605.8|605.2|605.9|605.3|605.4|604.8|106
1605603300000|2020-11-17 08:55:00|605.7|605.1|605.8|605.2|605.9|605.3|605.5|604.9|26
1605603600000|2020-11-17 09:00:00|605.9|605.3|606.1|605.5|606.1|605.5|605.8|605.2|16
1605603900000|2020-11-17 09:05:00|606|605.4|606.1|605.5|606.4|605.8|606|605.4|563
1605604200000|2020-11-17 09:10:00|606|605.4|605.3|604.7|606.1|605.5|605.2|604.6|57
1605604500000|2020-11-17 09:15:00|605.4|604.8|605.7|605.1|605.7|605.1|605.3|604.7|23
1605604800000|2020-11-17 09:20:00|605.8|605.2|606|605.4|606.2|605.6|605.8|605.2|71
1605605100000|2020-11-17 09:25:00|606.1|605.5|606|605.4|606.2|605.6|605.8|605.2|19
1605605400000|2020-11-17 09:30:00|605.9|605.3|605.7|605.1|606.2|605.6|605.6|605|19
1605605700000|2020-11-17 09:35:00|605.6|605|605.7|605.1|605.8|605.2|605.4|604.8|32
1605606000000|2020-11-17 09:40:00|605.6|605|605.4|604.8|605.9|605.3|605.3|604.7|32
1605606300000|2020-11-17 09:45:00|605.6|605|605|604.4|605.7|605.1|605|604.4|120
1605606600000|2020-11-17 09:50:00|604.9|604.3|603.8|603.2|605|604.4|603.4|602.8|205
1605606900000|2020-11-17 09:55:00|603.9|603.3|604.4|603.8|604.5|603.9|603.8|603.2|63
1605607200000|2020-11-17 10:00:00|604.5|603.9|604.4|603.8|604.5|603.9|603.9|603.3|175
1605607500000|2020-11-17 10:05:00|604.2|603.6|603.4|602.8|604.3|603.7|603.3|602.7|85
1605607800000|2020-11-17 10:10:00|603.3|602.7|603.4|602.8|603.5|602.9|603.2|602.6|18
1605608100000|2020-11-17 10:15:00|603.5|602.9|603.5|602.9|603.7|603.1|603.4|602.8|23
1605608400000|2020-11-17 10:20:00|603.4|602.8|603.6|603|603.6|603|603.2|602.6|70
1605608700000|2020-11-17 10:25:00|603.4|602.8|603.7|603.1|603.8|603.2|603.4|602.8|11
1605609000000|2020-11-17 10:30:00|603.6|603|603.5|602.9|603.6|603|603.2|602.6|23
1605609300000|2020-11-17 10:35:00|603.6|603|603.4|602.8|603.6|603|603.2|602.6|62
1605609600000|2020-11-17 10:40:00|603.7|603.1|604|603.4|604.4|603.8|603.7|603.1|32
1605609900000|2020-11-17 10:45:00|603.9|603.3|603.6|603|603.9|603.3|603.6|603|20
1605610200000|2020-11-17 10:50:00|603.7|603.1|604.2|603.6|604.6|604|603.6|603|46
1605610500000|2020-11-17 10:55:00|604.1|603.5|604.7|604.1|604.7|604.1|603.7|603.1|29
1605610800000|2020-11-17 11:00:00|604.6|604|603.8|603.2|604.8|604.2|603.8|603.2|149
1605611100000|2020-11-17 11:05:00|603.6|603|603.5|602.9|603.7|603.1|603.5|602.9|50
1605611400000|2020-11-17 11:10:00|603.6|603|603.9|603.3|603.9|603.3|603.5|602.9|40
1605611700000|2020-11-17 11:15:00|603.8|603.2|603.8|603.2|604|603.4|603.6|603|36
1605612000000|2020-11-17 11:20:00|603.5|602.9|603.2|602.6|603.5|602.9|603.1|602.5|31
1605612300000|2020-11-17 11:25:00|603.3|602.7|603.1|602.5|603.3|602.7|602.8|602.2|35
1605612600000|2020-11-17 11:30:00|603|602.4|603.3|602.7|603.4|602.8|603|602.4|15
1605612900000|2020-11-17 11:35:00|603.2|602.6|603|602.4|603.3|602.7|603|602.4|6
1605613200000|2020-11-17 11:40:00|602.8|602.2|602|601.4|602.8|602.2|602|601.4|105
1605613500000|2020-11-17 11:45:00|602.1|601.5|602.3|601.7|602.5|601.9|602|601.4|29
1605613800000|2020-11-17 11:50:00|602|601.4|602|601.4|602|601.4|601.8|601.2|22
1605614100000|2020-11-17 11:55:00|601.9|601.3|602.8|602.2|602.8|602.2|601.9|601.3|51
1605614400000|2020-11-17 12:00:00|603|602.4|602.5|601.9|603|602.4|602.2|601.6|46
1605614700000|2020-11-17 12:05:00|602.6|602|602.2|601.6|602.6|602|602|601.4|82
1605615000000|2020-11-17 12:10:00|602.3|601.7|602.6|602|602.6|602|602.1|601.5|36
1605615300000|2020-11-17 12:15:00|602.7|602.1|602.8|602.2|602.9|602.3|602.5|601.9|14
1605615600000|2020-11-17 12:20:00|602.6|602|603.8|603.2|603.8|603.2|602.5|601.9|127
1605615900000|2020-11-17 12:25:00|603.9|603.3|604|603.4|604.1|603.5|603.8|603.2|26
1605616200000|2020-11-17 12:30:00|604.1|603.5|603.7|603.1|604.1|603.5|603.6|603|24
1605616500000|2020-11-17 12:35:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|31
1605616800000|2020-11-17 12:40:00|604.2|603.6|604.8|604.2|604.8|604.2|604.2|603.6|69
1605617100000|2020-11-17 12:45:00|604.7|604.1|604.2|603.6|604.8|604.2|604.1|603.5|69
1605617400000|2020-11-17 12:50:00|604.1|603.5|604.5|603.9|605.2|604.6|604.1|603.5|277
1605617700000|2020-11-17 12:55:00|604.6|604|604.3|603.7|604.6|604|604.1|603.5|30
1605618000000|2020-11-17 13:00:00|604.4|603.8|604|603.4|604.9|604.3|603.8|603.2|151
1605618300000|2020-11-17 13:05:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|32
1605618600000|2020-11-17 13:10:00|603.5|602.9|603.3|602.7|603.7|603.1|603.2|602.6|64
1605618900000|2020-11-17 13:15:00|603.2|602.6|602.9|602.3|603.4|602.8|602.6|602|62
1605619200000|2020-11-17 13:20:00|602.8|602.2|602.9|602.3|603.1|602.5|602.6|602|51
1605619500000|2020-11-17 13:25:00|603|602.4|603.1|602.5|603.4|602.8|602.9|602.3|88
1605619800000|2020-11-17 13:30:00|603|602.4|602.2|601.6|603|602.4|602|601.4|41
1605620100000|2020-11-17 13:35:00|602.1|601.5|603.3|602.7|603.3|602.7|602|601.4|74
1605620400000|2020-11-17 13:40:00|603.2|602.6|604.2|603.6|604.4|603.8|603.2|602.6|257
1605623400000|2020-11-17 14:30:00|604.3|603.7|603.7|603.1|605.5|604.9|601.6|601|2460
1605623700000|2020-11-17 14:35:00|603.9|603.3|603.8|603.2|604.4|603.8|602.4|601.8|1183
1605624000000|2020-11-17 14:40:00|603.9|603.3|601.6|601|603.9|603.3|600.9|600.3|820
1605624300000|2020-11-17 14:45:00|601.4|600.8|601.7|601.1|602.2|601.6|600.7|600.1|859
1605624600000|2020-11-17 14:50:00|601.6|601|601.3|600.7|601.7|601.1|600.4|599.8|676
1605624900000|2020-11-17 14:55:00|601.4|600.8|601.4|600.8|601.7|601.1|600.9|600.3|624
1605625200000|2020-11-17 15:00:00|601.6|601|602.4|601.8|602.8|602.2|601.5|600.9|808
1605625500000|2020-11-17 15:05:00|602.3|601.7|602.1|601.5|602.9|602.3|601.7|601.1|778
1605625800000|2020-11-17 15:10:00|602.2|601.6|604.1|603.5|604.2|603.6|602.2|601.6|668
1605626100000|2020-11-17 15:15:00|604.2|603.6|603.4|602.8|604.3|603.7|603.3|602.7|684
1605626400000|2020-11-17 15:20:00|603.5|602.9|604.4|603.8|604.8|604.2|603.1|602.5|1226
1605626700000|2020-11-17 15:25:00|604.5|603.9|604.5|603.9|605|604.4|603.9|603.3|967
1605627000000|2020-11-17 15:30:00|604.6|604|603.9|603.3|604.7|604.1|603.2|602.6|1101
1605627300000|2020-11-17 15:35:00|604|603.4|602.3|601.7|604.4|603.8|601.9|601.3|882
1605627600000|2020-11-17 15:40:00|602.2|601.6|601.4|600.8|602.4|601.8|601.2|600.6|648
1605627900000|2020-11-17 15:45:00|601.3|600.7|600.4|599.8|601.4|600.8|599.7|599.1|645
1605628200000|2020-11-17 15:50:00|600.7|600.1|599.9|599.3|601.1|600.5|599.8|599.2|586
1605628500000|2020-11-17 15:55:00|600|599.4|600.2|599.6|600.4|599.8|599.9|599.3|249
1605628800000|2020-11-17 16:00:00|600.3|599.7|600.1|599.5|601.2|600.6|600.1|599.5|368
1605629100000|2020-11-17 16:05:00|600.3|599.7|599.9|599.3|600.6|600|599.9|599.3|147
1605629400000|2020-11-17 16:10:00|599.6|599|600.3|599.7|600.5|599.9|599.3|598.7|731
1605629700000|2020-11-17 16:15:00|600.6|600|601.1|600.5|601.3|600.7|600.3|599.7|374
1605630000000|2020-11-17 16:20:00|601.2|600.6|600.9|600.3|601.3|600.7|600.8|600.2|163
1605630300000|2020-11-17 16:25:00|601|600.4|600.3|599.7|601|600.4|600.1|599.5|321
1605630600000|2020-11-17 16:30:00|600.6|600|600.6|600|600.6|600|599.8|599.2|248
1605630900000|2020-11-17 16:35:00|600.5|599.9|599.5|598.9|600.5|599.9|599.5|598.9|671
1605631200000|2020-11-17 16:40:00|599.6|599|600.2|599.6|600.5|599.9|599.6|599|261
1605631500000|2020-11-17 16:45:00|600.3|599.7|601.1|600.5|601.3|600.7|600.3|599.7|178
1605631800000|2020-11-17 16:50:00|601|600.4|599.6|599|601.1|600.5|599.6|599|432
1605632100000|2020-11-17 16:55:00|599.8|599.2|600|599.4|600.3|599.7|599.7|599.1|258
1605632400000|2020-11-17 17:00:00|599.8|599.2|600.4|599.8|600.7|600.1|599.8|599.2|484
1605632700000|2020-11-17 17:05:00|600.3|599.7|601|600.4|601|600.4|600.3|599.7|240
1605633000000|2020-11-17 17:10:00|601.1|600.5|601.1|600.5|601.2|600.6|600.8|600.2|285
1605633300000|2020-11-17 17:15:00|601.2|600.6|601.5|600.9|602.2|601.6|601.2|600.6|302
1605633600000|2020-11-17 17:20:00|601.6|601|602.1|601.5|602.5|601.9|601.4|600.8|443
1605633900000|2020-11-17 17:25:00|602|601.4|602.4|601.8|602.5|601.9|601.5|600.9|415
1605634200000|2020-11-17 17:30:00|602.5|601.9|602|601.4|602.5|601.9|601.7|601.1|111
1605634500000|2020-11-17 17:35:00|602.1|601.5|602|601.4|602.1|601.5|601.7|601.1|114
1605634800000|2020-11-17 17:40:00|601.7|601.1|601.7|601.1|602.2|601.6|601.2|600.6|166
1605635100000|2020-11-17 17:45:00|601.5|600.9|601.2|600.6|601.6|601|601.2|600.6|85
1605635400000|2020-11-17 17:50:00|600.9|600.3|601|600.4|601|600.4|600.7|600.1|104
1605635700000|2020-11-17 17:55:00|600.9|600.3|600.2|599.6|601.1|600.5|600.2|599.6|163
1605636000000|2020-11-17 18:00:00|600.3|599.7|600.9|600.3|601.1|600.5|600.2|599.6|430
1605636300000|2020-11-17 18:05:00|600.8|600.2|600.6|600|601|600.4|600.6|600|65
1605636600000|2020-11-17 18:10:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|123
1605636900000|2020-11-17 18:15:00|599.9|599.3|600.3|599.7|600.5|599.9|599.9|599.3|103
1605637200000|2020-11-17 18:20:00|600.4|599.8|600.6|600|600.7|600.1|600.2|599.6|163
1605637500000|2020-11-17 18:25:00|600.5|599.9|599.9|599.3|600.7|600.1|599.9|599.3|538
1605637800000|2020-11-17 18:30:00|600|599.4|599.5|598.9|600.2|599.6|599.5|598.9|1739
1605638100000|2020-11-17 18:35:00|599.6|599|600.1|599.5|600.1|599.5|599.5|598.9|516
1605638400000|2020-11-17 18:40:00|600|599.4|600.6|600|600.6|600|600|599.4|660
1605638700000|2020-11-17 18:45:00|600.5|599.9|600|599.4|600.5|599.9|600|599.4|341
1605639000000|2020-11-17 18:50:00|599.9|599.3|599.4|598.8|600|599.4|599.3|598.7|380
1605639300000|2020-11-17 18:55:00|599.3|598.7|598.5|597.9|599.4|598.8|598.4|597.8|439
1605639600000|2020-11-17 19:00:00|598.8|598.2|599.2|598.6|599.6|599|598.7|598.1|559
1605639900000|2020-11-17 19:05:00|599.4|598.8|599.9|599.3|600.5|599.9|599.4|598.8|1103
1605640200000|2020-11-17 19:10:00|600.2|599.6|601.6|601|601.9|601.3|599.4|598.8|2122
1605640500000|2020-11-17 19:15:00|601.4|600.8|600.6|600|601.7|601.1|600.5|599.9|1332
1605661200000|2020-11-18 01:00:00|601.6|601|601.2|600.6|602.3|601.7|600.8|600.2|290
1605661500000|2020-11-18 01:05:00|601.3|600.7|600.8|600.2|602|601.4|600.5|599.9|175
1605661800000|2020-11-18 01:10:00|600.6|600|601|600.4|601|600.4|600.5|599.9|163
1605662100000|2020-11-18 01:15:00|600.9|600.3|599.5|598.9|601|600.4|599.4|598.8|51
1605662400000|2020-11-18 01:20:00|599.4|598.8|599.2|598.6|599.5|598.9|599|598.4|82
1605662700000|2020-11-18 01:25:00|599.3|598.7|598.5|597.9|599.3|598.7|598.3|597.7|189
1605663000000|2020-11-18 01:30:00|598.7|598.1|598.5|597.9|598.7|598.1|598.3|597.7|56
1605663300000|2020-11-18 01:35:00|598.7|598.1|599.5|598.9|599.5|598.9|598.7|598.1|96
1605663600000|2020-11-18 01:40:00|599.3|598.7|599.4|598.8|599.5|598.9|599|598.4|105
1605663900000|2020-11-18 01:45:00|599.5|598.9|599.2|598.6|599.5|598.9|599|598.4|57
1605664200000|2020-11-18 01:50:00|599.3|598.7|598.9|598.3|599.3|598.7|598.7|598.1|44
1605664500000|2020-11-18 01:55:00|599|598.4|599|598.4|599.2|598.6|598.9|598.3|13
1605664800000|2020-11-18 02:00:00|598.9|598.3|599|598.4|599|598.4|598.7|598.1|29
1605665100000|2020-11-18 02:05:00|599.4|598.8|599.1|598.5|599.4|598.8|599|598.4|40
1605665400000|2020-11-18 02:10:00|599.2|598.6|599.6|599|599.7|599.1|599.2|598.6|7
1605665700000|2020-11-18 02:15:00|599.5|598.9|599.4|598.8|599.5|598.9|599.3|598.7|11
1605666000000|2020-11-18 02:20:00|599.5|598.9|599.6|599|599.8|599.2|599.4|598.8|27
1605666300000|2020-11-18 02:25:00|599.5|598.9|599.2|598.6|599.5|598.9|599.2|598.6|7
1605666600000|2020-11-18 02:30:00|599.3|598.7|599.3|598.7|599.3|598.7|599.2|598.6|3
1605666900000|2020-11-18 02:35:00|599.2|598.6|599.1|598.5|599.2|598.6|599|598.4|7
1605667200000|2020-11-18 02:40:00|599.2|598.6|598.9|598.3|599.3|598.7|598.8|598.2|4
1605667500000|2020-11-18 02:45:00|598.8|598.2|599|598.4|599|598.4|598.8|598.2|17
1605667800000|2020-11-18 02:50:00|598.9|598.3|598.5|597.9|598.9|598.3|598.5|597.9|13
1605668100000|2020-11-18 02:55:00|598.4|597.8|598.5|597.9|598.5|597.9|598.4|597.8|7
1605668400000|2020-11-18 03:00:00|||||||||3
1605668700000|2020-11-18 03:05:00|598.4|597.8|598.3|597.7|598.4|597.8|598.3|597.7|18
1605669000000|2020-11-18 03:10:00|598.4|597.8|598.7|598.1|598.7|598.1|598.4|597.8|28
1605669300000|2020-11-18 03:15:00|598.8|598.2|599|598.4|599|598.4|598.6|598|6
1605669600000|2020-11-18 03:20:00|599.2|598.6|599.3|598.7|599.5|598.9|599.1|598.5|34
1605669900000|2020-11-18 03:25:00|599.4|598.8|599.6|599|599.6|599|599.4|598.8|24
1605670200000|2020-11-18 03:30:00|599.4|598.8|599.4|598.8|599.6|599|599.3|598.7|17
1605670500000|2020-11-18 03:35:00|599.3|598.7|599.4|598.8|599.4|598.8|599.3|598.7|0
1605670800000|2020-11-18 03:40:00|599.3|598.7|599.3|598.7|599.6|599|599.3|598.7|4
1605671100000|2020-11-18 03:45:00|599.4|598.8|599.1|598.5|599.6|599|599.1|598.5|6
1605671400000|2020-11-18 03:50:00|599|598.4|599.1|598.5|599.1|598.5|599|598.4|5
1605671700000|2020-11-18 03:55:00|599.2|598.6|599.1|598.5|599.2|598.6|599.1|598.5|1
1605672000000|2020-11-18 04:00:00|599.2|598.6|599.3|598.7|599.3|598.7|599.1|598.5|6
1605672300000|2020-11-18 04:05:00|599.1|598.5|599.1|598.5|599.2|598.6|599|598.4|4
1605672600000|2020-11-18 04:10:00|599.2|598.6|599.1|598.5|599.3|598.7|599.1|598.5|10
1605672900000|2020-11-18 04:15:00|||||||||2
1605673800000|2020-11-18 04:30:00|599|598.4|599|598.4|599|598.4|599|598.4|25
1605674100000|2020-11-18 04:35:00|599.1|598.5|599.3|598.7|599.3|598.7|599.1|598.5|3
1605674400000|2020-11-18 04:40:00|599.1|598.5|599.1|598.5|599.2|598.6|599.1|598.5|4
1605674700000|2020-11-18 04:45:00|599.2|598.6|599.3|598.7|599.3|598.7|599.2|598.6|6
1605675000000|2020-11-18 04:50:00|599.4|598.8|599.3|598.7|599.5|598.9|599.3|598.7|16
1605675300000|2020-11-18 04:55:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|2
1605675900000|2020-11-18 05:05:00|599.6|599|599.5|598.9|599.6|599|599.4|598.8|3
1605676200000|2020-11-18 05:10:00|599.4|598.8|599.8|599.2|599.8|599.2|599.4|598.8|12
1605676500000|2020-11-18 05:15:00|599.9|599.3|600.1|599.5|600.2|599.6|599.9|599.3|22
1605676800000|2020-11-18 05:20:00|600.2|599.6|600|599.4|600.2|599.6|599.9|599.3|10
1605677100000|2020-11-18 05:25:00|599.9|599.3|599.9|599.3|599.9|599.3|599.8|599.2|2
1605677400000|2020-11-18 05:30:00|599.8|599.2|600.3|599.7|600.3|599.7|599.8|599.2|5
1605677700000|2020-11-18 05:35:00|600.4|599.8|600.4|599.8|600.5|599.9|600.2|599.6|37
1605678000000|2020-11-18 05:40:00|600.3|599.7|600.1|599.5|600.4|599.8|600.1|599.5|7
1605678300000|2020-11-18 05:45:00|600.2|599.6|600.3|599.7|600.3|599.7|600.1|599.5|5
1605678600000|2020-11-18 05:50:00|600.2|599.6|600.4|599.8|600.5|599.9|600.1|599.5|9
1605678900000|2020-11-18 05:55:00|600.5|599.9|600.6|600|600.8|600.2|600.5|599.9|28
1605679200000|2020-11-18 06:00:00|600.5|599.9|600.6|600|600.6|600|600.5|599.9|5
1605679500000|2020-11-18 06:05:00|600.5|599.9|600.5|599.9|600.5|599.9|600.2|599.6|6
1605679800000|2020-11-18 06:10:00|600.4|599.8|600.4|599.8|600.5|599.9|600.4|599.8|3
1605680100000|2020-11-18 06:15:00|600.5|599.9|601.1|600.5|601.1|600.5|600.4|599.8|10
1605680400000|2020-11-18 06:20:00|601|600.4|599.9|599.3|601.1|600.5|599.9|599.3|26
1605680700000|2020-11-18 06:25:00|599.7|599.1|599.2|598.6|599.7|599.1|599.1|598.5|10
1605681000000|2020-11-18 06:30:00|599.1|598.5|599|598.4|599.2|598.6|598.7|598.1|27
1605681300000|2020-11-18 06:35:00|599.1|598.5|598.9|598.3|599.3|598.7|598.8|598.2|26
1605681600000|2020-11-18 06:40:00|599|598.4|598.7|598.1|599|598.4|598.4|597.8|39
1605681900000|2020-11-18 06:45:00|598.6|598|599.1|598.5|599.2|598.6|598.6|598|12
1605682200000|2020-11-18 06:50:00|599.2|598.6|599.3|598.7|599.4|598.8|599.1|598.5|3
1605682500000|2020-11-18 06:55:00|599.4|598.8|600|599.4|600.1|599.5|599.3|598.7|22
1605682800000|2020-11-18 07:00:00|599.8|599.2|599.7|599.1|600|599.4|599.3|598.7|18
1605683100000|2020-11-18 07:05:00|599.6|599|599.7|599.1|599.8|599.2|599.5|598.9|4
1605683400000|2020-11-18 07:10:00|599.8|599.2|599.8|599.2|600.1|599.5|599.7|599.1|0
1605683700000|2020-11-18 07:15:00|599.9|599.3|600.6|600|600.6|600|599.9|599.3|29
1605684000000|2020-11-18 07:20:00|600.9|600.3|600.8|600.2|601.1|600.5|600.4|599.8|65
1605684300000|2020-11-18 07:25:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|5
1605684600000|2020-11-18 07:30:00|600.4|599.8|600.6|600|600.6|600|600.4|599.8|7
1605685200000|2020-11-18 07:40:00|600.5|599.9|600.2|599.6|600.6|600|600.2|599.6|9
1605685500000|2020-11-18 07:45:00|600.3|599.7|600.3|599.7|600.4|599.8|600.1|599.5|8
1605685800000|2020-11-18 07:50:00|600.4|599.8|600.9|600.3|601|600.4|600.4|599.8|9
1605686100000|2020-11-18 07:55:00|600.8|600.2|600.9|600.3|601.1|600.5|600.8|600.2|8
1605686400000|2020-11-18 08:00:00|601|600.4|601.6|601|601.6|601|601|600.4|20
1605686700000|2020-11-18 08:05:00|601.7|601.1|602.1|601.5|602.1|601.5|601.6|601|28
1605687000000|2020-11-18 08:10:00|602.2|601.6|602.4|601.8|602.7|602.1|602.1|601.5|37
1605687300000|2020-11-18 08:15:00|602.6|602|602.6|602|602.6|602|601.9|601.3|160
1605687600000|2020-11-18 08:20:00|602.3|601.7|603.2|602.6|603.2|602.6|602.3|601.7|56
1605687900000|2020-11-18 08:25:00|603.1|602.5|603.4|602.8|603.4|602.8|602.9|602.3|22
1605688200000|2020-11-18 08:30:00|603.5|602.9|603.2|602.6|603.5|602.9|603.1|602.5|21
1605688500000|2020-11-18 08:35:00|603.1|602.5|603.8|603.2|604.1|603.5|603.1|602.5|159
1605688800000|2020-11-18 08:40:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|16
1605689100000|2020-11-18 08:45:00|603.8|603.2|603.6|603|603.9|603.3|603.6|603|58
1605689400000|2020-11-18 08:50:00|603.5|602.9|603.6|603|603.7|603.1|603.5|602.9|12
1605689700000|2020-11-18 08:55:00|603.5|602.9|603.4|602.8|603.8|603.2|603.4|602.8|12
1605690000000|2020-11-18 09:00:00|603.3|602.7|603.3|602.7|603.5|602.9|603.1|602.5|22
1605690300000|2020-11-18 09:05:00|603.2|602.6|603.7|603.1|603.7|603.1|603.2|602.6|12
1605690600000|2020-11-18 09:10:00|603.6|603|603.8|603.2|604.2|603.6|603.6|603|25
1605690900000|2020-11-18 09:15:00|603.7|603.1|604.1|603.5|604.2|603.6|603.6|603|11
1605691200000|2020-11-18 09:20:00|604.3|603.7|604.2|603.6|604.6|604|604.1|603.5|44
1605691500000|2020-11-18 09:25:00|604.3|603.7|604.4|603.8|604.8|604.2|604.3|603.7|46
1605691800000|2020-11-18 09:30:00|604.3|603.7|603.4|602.8|604.4|603.8|603.4|602.8|27
1605692100000|2020-11-18 09:35:00|603.3|602.7|603.5|602.9|603.8|603.2|603.3|602.7|34
1605692400000|2020-11-18 09:40:00|603.6|603|603.8|603.2|603.8|603.2|603.4|602.8|13
1605692700000|2020-11-18 09:45:00|603.7|603.1|604.1|603.5|604.1|603.5|603.7|603.1|31
1605693000000|2020-11-18 09:50:00|604|603.4|603.9|603.3|604.1|603.5|603.6|603|19
1605693300000|2020-11-18 09:55:00|604|603.4|605|604.4|605.1|604.5|604|603.4|32
1605693600000|2020-11-18 10:00:00|605.1|604.5|604.7|604.1|605.1|604.5|604.4|603.8|99
1605693900000|2020-11-18 10:05:00|604.6|604|604.3|603.7|605.1|604.5|604.3|603.7|9
1605694200000|2020-11-18 10:10:00|604.4|603.8|604.1|603.5|604.4|603.8|603.8|603.2|11
1605694500000|2020-11-18 10:15:00|603.9|603.3|604.1|603.5|604.3|603.7|603.6|603|74
1605694800000|2020-11-18 10:20:00|604|603.4|603.8|603.2|604.1|603.5|603.6|603|43
1605695100000|2020-11-18 10:25:00|603.9|603.3|604.1|603.5|604.3|603.7|603.9|603.3|17
1605695400000|2020-11-18 10:30:00|604|603.4|603.1|602.5|604|603.4|602.8|602.2|31
1605695700000|2020-11-18 10:35:00|603.2|602.6|603.3|602.7|603.4|602.8|603.2|602.6|12
1605696000000|2020-11-18 10:40:00|603.1|602.5|603|602.4|603.6|603|603|602.4|355
1605696300000|2020-11-18 10:45:00|602.9|602.3|603.6|603|603.6|603|602.9|602.3|28
1605696600000|2020-11-18 10:50:00|603.8|603.2|604.2|603.6|604.3|603.7|603.8|603.2|55
1605696900000|2020-11-18 10:55:00|604.1|603.5|604.4|603.8|604.5|603.9|604.1|603.5|88
1605697200000|2020-11-18 11:00:00|604.5|603.9|604.6|604|604.7|604.1|604.5|603.9|82
1605697500000|2020-11-18 11:05:00|604.5|603.9|603.8|603.2|604.5|603.9|603.5|602.9|107
1605697800000|2020-11-18 11:10:00|603.9|603.3|604.5|603.9|604.8|604.2|603.8|603.2|64
1605698100000|2020-11-18 11:15:00|604.4|603.8|604.5|603.9|604.7|604.1|604.3|603.7|340
1605698400000|2020-11-18 11:20:00|604.3|603.7|604.5|603.9|604.7|604.1|604.1|603.5|97
1605698700000|2020-11-18 11:25:00|604.8|604.2|604.8|604.2|605|604.4|604.7|604.1|47
1605699000000|2020-11-18 11:30:00|604.7|604.1|604.2|603.6|604.8|604.2|604.2|603.6|73
1605699300000|2020-11-18 11:35:00|604.1|603.5|604.1|603.5|604.2|603.6|603.9|603.3|14
1605699600000|2020-11-18 11:40:00|604.4|603.8|604.8|604.2|604.9|604.3|604.4|603.8|55
1605699900000|2020-11-18 11:45:00|604.9|604.3|605.4|604.8|605.4|604.8|604.8|604.2|71
1605700200000|2020-11-18 11:50:00|605.6|605|604.9|604.3|605.6|605|604.9|604.3|37
1605700500000|2020-11-18 11:55:00|604.8|604.2|605.3|604.7|605.5|604.9|604.6|604|48
1605700800000|2020-11-18 12:00:00|605.2|604.6|605.1|604.5|605.6|605|605|604.4|278
1605701100000|2020-11-18 12:05:00|605|604.4|605.5|604.9|605.7|605.1|605|604.4|25
1605701400000|2020-11-18 12:10:00|605.4|604.8|605.5|604.9|605.6|605|605.2|604.6|19
1605701700000|2020-11-18 12:15:00|605.6|605|605.3|604.7|605.6|605|605|604.4|13
1605702000000|2020-11-18 12:20:00|605.5|604.9|605.6|605|605.7|605.1|605.4|604.8|10
1605702300000|2020-11-18 12:25:00|605.7|605.1|605.8|605.2|606.2|605.6|605.6|605|88
1605702600000|2020-11-18 12:30:00|605.7|605.1|606.4|605.8|606.7|606.1|605.7|605.1|81
1605702900000|2020-11-18 12:35:00|606.5|605.9|605.9|605.3|606.7|606.1|605.7|605.1|32
1605703200000|2020-11-18 12:40:00|605.7|605.1|605.8|605.2|605.9|605.3|605.3|604.7|150
1605703500000|2020-11-18 12:45:00|605.7|605.1|606.2|605.6|606.4|605.8|605.5|604.9|55
1605703800000|2020-11-18 12:50:00|606.1|605.5|605.6|605|606.2|605.6|605.6|605|16
1605704100000|2020-11-18 12:55:00|605.7|605.1|605.7|605.1|606|605.4|605.5|604.9|61
1605704400000|2020-11-18 13:00:00|605.8|605.2|605.7|605.1|606.2|605.6|605.4|604.8|184
1605704700000|2020-11-18 13:05:00|605.6|605|605.7|605.1|605.9|605.3|605.4|604.8|71
1605705000000|2020-11-18 13:10:00|605.8|605.2|606.2|605.6|606.4|605.8|605.6|605|186
1605705300000|2020-11-18 13:15:00|606|605.4|605.9|605.3|606|605.4|605.5|604.9|53
1605705600000|2020-11-18 13:20:00|605.8|605.2|605.7|605.1|605.9|605.3|605.4|604.8|28
1605705900000|2020-11-18 13:25:00|605.5|604.9|605.7|605.1|606.3|605.7|605.5|604.9|149
1605706200000|2020-11-18 13:30:00|605.6|605|603.7|603.1|605.6|605|603.5|602.9|260
1605706500000|2020-11-18 13:35:00|603.8|603.2|605|604.4|605.1|604.5|603.8|603.2|127
1605706800000|2020-11-18 13:40:00|605.1|604.5|604.3|603.7|605.3|604.7|604.3|603.7|76
1605709800000|2020-11-18 14:30:00|605.1|604.5|608.2|607.6|608.3|607.7|603|602.4|2482
1605710100000|2020-11-18 14:35:00|608.1|607.5|608.6|608|609.8|609.2|607.8|607.2|1064
1605710400000|2020-11-18 14:40:00|608.7|608.1|607.4|606.8|609.1|608.5|605.6|605|1828
1605710700000|2020-11-18 14:45:00|607.6|607|604.6|604|607.6|607|604.1|603.5|1598
1605711000000|2020-11-18 14:50:00|604.4|603.8|604.9|604.3|605.1|604.5|604.1|603.5|429
1605711300000|2020-11-18 14:55:00|605|604.4|605.1|604.5|605.4|604.8|604.4|603.8|185
1605711600000|2020-11-18 15:00:00|605|604.4|603.4|602.8|605.2|604.6|603.1|602.5|542
1605711900000|2020-11-18 15:05:00|603.3|602.7|603.9|603.3|604.5|603.9|603.1|602.5|313
1605712200000|2020-11-18 15:10:00|604.1|603.5|603.9|603.3|604.6|604|603.6|603|417
1605712500000|2020-11-18 15:15:00|604|603.4|604.9|604.3|605.1|604.5|603.5|602.9|304
1605712800000|2020-11-18 15:20:00|605|604.4|604.2|603.6|605.1|604.5|604|603.4|289
1605713100000|2020-11-18 15:25:00|604.3|603.7|605.1|604.5|605.3|604.7|604.1|603.5|205
1605713400000|2020-11-18 15:30:00|605|604.4|603.2|602.6|605.3|604.7|602.7|602.1|1124
1605713700000|2020-11-18 15:35:00|603.5|602.9|603.2|602.6|603.5|602.9|602.7|602.1|653
1605714000000|2020-11-18 15:40:00|603.1|602.5|601.7|601.1|603.1|602.5|601.7|601.1|855
1605714300000|2020-11-18 15:45:00|601.8|601.2|601.3|600.7|602|601.4|601.1|600.5|503
1605714600000|2020-11-18 15:50:00|601.5|600.9|601.7|601.1|602.1|601.5|601.1|600.5|426
1605714900000|2020-11-18 15:55:00|602|601.4|603.4|602.8|604|603.4|602|601.4|901
1605715200000|2020-11-18 16:00:00|603.5|602.9|603.5|602.9|604|603.4|603.2|602.6|258
1605715500000|2020-11-18 16:05:00|603.7|603.1|604.7|604.1|604.8|604.2|603.5|602.9|325
1605715800000|2020-11-18 16:10:00|604.6|604|604.2|603.6|604.7|604.1|603.9|603.3|315
1605716100000|2020-11-18 16:15:00|604|603.4|604.2|603.6|604.8|604.2|603.7|603.1|186
1605716400000|2020-11-18 16:20:00|604.3|603.7|603.3|602.7|604.5|603.9|603|602.4|602
1605716700000|2020-11-18 16:25:00|603.4|602.8|604.1|603.5|604.3|603.7|603.4|602.8|176
1605717000000|2020-11-18 16:30:00|604|603.4|603.9|603.3|604.6|604|603.7|603.1|281
1605717300000|2020-11-18 16:35:00|604|603.4|605.1|604.5|605.3|604.7|603.9|603.3|535
1605717600000|2020-11-18 16:40:00|605|604.4|604.9|604.3|605.2|604.6|604.6|604|207
1605717900000|2020-11-18 16:45:00|604.8|604.2|605.3|604.7|605.6|605|604.8|604.2|223
1605718200000|2020-11-18 16:50:00|605.4|604.8|605.1|604.5|606.3|605.7|604.9|604.3|453
1605718500000|2020-11-18 16:55:00|604.9|604.3|605.1|604.5|605.5|604.9|604.9|604.3|365
1605718800000|2020-11-18 17:00:00|605|604.4|605.9|605.3|606|605.4|604.9|604.3|158
1605719100000|2020-11-18 17:05:00|605.8|605.2|604.6|604|605.9|605.3|604.1|603.5|251
1605719400000|2020-11-18 17:10:00|604.4|603.8|604.7|604.1|604.9|604.3|604.3|603.7|202
1605719700000|2020-11-18 17:15:00|604.6|604|605.6|605|605.8|605.2|604.6|604|767
1605720000000|2020-11-18 17:20:00|605.5|604.9|606.3|605.7|606.8|606.2|605.5|604.9|275
1605720300000|2020-11-18 17:25:00|606.2|605.6|606.7|606.1|607.1|606.5|606.1|605.5|227
1605720600000|2020-11-18 17:30:00|606.8|606.2|606.7|606.1|607.3|606.7|606.5|605.9|301
1605720900000|2020-11-18 17:35:00|606.6|606|606.8|606.2|607|606.4|606.4|605.8|103
1605721200000|2020-11-18 17:40:00|606.7|606.1|607.3|606.7|607.4|606.8|606.6|606|150
1605721500000|2020-11-18 17:45:00|607.4|606.8|607.4|606.8|607.8|607.2|607.1|606.5|281
1605721800000|2020-11-18 17:50:00|607.3|606.7|607.9|607.3|607.9|607.3|607.1|606.5|136
1605722100000|2020-11-18 17:55:00|607.8|607.2|607.2|606.6|607.9|607.3|607.1|606.5|232
1605722400000|2020-11-18 18:00:00|607.1|606.5|606|605.4|607.2|606.6|605.9|605.3|221
1605722700000|2020-11-18 18:05:00|606.1|605.5|603.8|603.2|606.1|605.5|603.7|603.1|635
1605723000000|2020-11-18 18:10:00|603.9|603.3|604.9|604.3|605.5|604.9|603.7|603.1|687
1605723300000|2020-11-18 18:15:00|605.1|604.5|604.4|603.8|605.4|604.8|604.4|603.8|530
1605723600000|2020-11-18 18:20:00|604.6|604|605.2|604.6|605.3|604.7|604.2|603.6|251
1605723900000|2020-11-18 18:25:00|605.1|604.5|605|604.4|605.2|604.6|604.5|603.9|381
1605724200000|2020-11-18 18:30:00|605.1|604.5|605.7|605.1|606|605.4|605|604.4|441
1605724500000|2020-11-18 18:35:00|605.6|605|606.2|605.6|606.5|605.9|605.6|605|395
1605724800000|2020-11-18 18:40:00|606.3|605.7|606|605.4|606.5|605.9|605.9|605.3|140
1605725100000|2020-11-18 18:45:00|605.9|605.3|605.7|605.1|606.1|605.5|605.6|605|181
1605725400000|2020-11-18 18:50:00|605.6|605|605.6|605|605.8|605.2|605.6|605|254
1605725700000|2020-11-18 18:55:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|629
1605726000000|2020-11-18 19:00:00|606.1|605.5|605.4|604.8|606.3|605.7|605.2|604.6|435
1605726300000|2020-11-18 19:05:00|605.3|604.7|605.1|604.5|605.6|605|604.8|604.2|374
1605726600000|2020-11-18 19:10:00|605|604.4|604|603.4|605.5|604.9|604|603.4|1253
1605726900000|2020-11-18 19:15:00|604.1|603.5|604.6|604|604.8|604.2|604.1|603.5|1350
1605747600000|2020-11-19 01:00:00|604.8|604.2|602.7|602.1|605|604.4|602.5|601.9|241
1605747900000|2020-11-19 01:05:00|602.6|602|603|602.4|603.2|602.6|602.2|601.6|110
1605748200000|2020-11-19 01:10:00|603.2|602.6|602.4|601.8|603.2|602.6|602.4|601.8|20
1605748500000|2020-11-19 01:15:00|602.2|601.6|602.5|601.9|602.5|601.9|602.1|601.5|29
1605748800000|2020-11-19 01:20:00|602.6|602|602.7|602.1|602.8|602.2|602.4|601.8|10
1605749100000|2020-11-19 01:25:00|602.6|602|603.4|602.8|603.4|602.8|602.6|602|347
1605749400000|2020-11-19 01:30:00|603.5|602.9|604.2|603.6|604.4|603.8|603.5|602.9|29
1605749700000|2020-11-19 01:35:00|604|603.4|604.9|604.3|604.9|604.3|604|603.4|21
1605750000000|2020-11-19 01:40:00|604.7|604.1|604.6|604|605.2|604.6|604.2|603.6|23
1605750300000|2020-11-19 01:45:00|604.7|604.1|604.7|604.1|604.8|604.2|604.3|603.7|20
1605750600000|2020-11-19 01:50:00|604.6|604|605|604.4|605.2|604.6|604.6|604|33
1605750900000|2020-11-19 01:55:00|605.1|604.5|604.5|603.9|605.1|604.5|604.5|603.9|7
1605751200000|2020-11-19 02:00:00|604.6|604|604.4|603.8|604.7|604.1|604.4|603.8|15
1605751500000|2020-11-19 02:05:00|604.2|603.6|603.8|603.2|604.2|603.6|603.8|603.2|6
1605751800000|2020-11-19 02:10:00|603.7|603.1|603.7|603.1|603.9|603.3|603.7|603.1|3
1605752100000|2020-11-19 02:15:00|603.5|602.9|603.5|602.9|603.7|603.1|603.3|602.7|15
1605752400000|2020-11-19 02:20:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|57
1605752700000|2020-11-19 02:25:00|603.7|603.1|603.2|602.6|603.7|603.1|603.2|602.6|5
1605753000000|2020-11-19 02:30:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|6
1605753300000|2020-11-19 02:35:00|603.8|603.2|604|603.4|604.2|603.6|603.7|603.1|10
1605753600000|2020-11-19 02:40:00|603.9|603.3|604.1|603.5|604.1|603.5|603.8|603.2|8
1605753900000|2020-11-19 02:45:00|604|603.4|603.7|603.1|604.2|603.6|603.7|603.1|0
1605754200000|2020-11-19 02:50:00|603.5|602.9|603.9|603.3|604|603.4|603.5|602.9|26
1605754500000|2020-11-19 02:55:00|603.8|603.2|603.8|603.2|604|603.4|603.7|603.1|6
1605754800000|2020-11-19 03:00:00|603.9|603.3|603.9|603.3|604.2|603.6|603.9|603.3|2
1605755100000|2020-11-19 03:05:00|603.8|603.2|604|603.4|604.1|603.5|603.8|603.2|0
1605755400000|2020-11-19 03:10:00|604.2|603.6|604|603.4|604.2|603.6|604|603.4|3
1605755700000|2020-11-19 03:15:00|603.9|603.3|603.5|602.9|603.9|603.3|603.4|602.8|1
1605756000000|2020-11-19 03:20:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|2
1605756300000|2020-11-19 03:25:00|603.6|603|603.4|602.8|603.6|603|603.3|602.7|1
1605756600000|2020-11-19 03:30:00|603.5|602.9|603.7|603.1|603.7|603.1|603.5|602.9|0
1605756900000|2020-11-19 03:35:00|603.6|603|603.3|602.7|603.7|603.1|603.3|602.7|1
1605757200000|2020-11-19 03:40:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|1
1605757800000|2020-11-19 03:50:00|603.4|602.8|603.5|602.9|603.6|603|603.2|602.6|0
1605758100000|2020-11-19 03:55:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|3
1605758400000|2020-11-19 04:00:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|7
1605759000000|2020-11-19 04:10:00|||||||||2
1605759300000|2020-11-19 04:15:00|603.3|602.7|603.3|602.7|603.4|602.8|603.2|602.6|2
1605759600000|2020-11-19 04:20:00|603.2|602.6|603.3|602.7|603.4|602.8|603.2|602.6|2
1605759900000|2020-11-19 04:25:00|603.4|602.8|603.7|603.1|603.7|603.1|603.3|602.7|6
1605760200000|2020-11-19 04:30:00|603.8|603.2|603.7|603.1|604.2|603.6|603.7|603.1|16
1605760500000|2020-11-19 04:35:00|603.6|603|603.7|603.1|603.7|603.1|603.6|603|2
1605760800000|2020-11-19 04:40:00|603.5|602.9|603.3|602.7|603.5|602.9|603.3|602.7|5
1605761100000|2020-11-19 04:45:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|1
1605761400000|2020-11-19 04:50:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|4
1605761700000|2020-11-19 04:55:00|603.5|602.9|603.3|602.7|603.5|602.9|603.2|602.6|5
1605762000000|2020-11-19 05:00:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|2
1605762300000|2020-11-19 05:05:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|1
1605762600000|2020-11-19 05:10:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|0
1605763200000|2020-11-19 05:20:00|||||||||1
1605763500000|2020-11-19 05:25:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|7
1605763800000|2020-11-19 05:30:00|603.3|602.7|603.3|602.7|603.4|602.8|602.8|602.2|18
1605764100000|2020-11-19 05:35:00|603.4|602.8|604|603.4|604|603.4|603.4|602.8|8
1605764400000|2020-11-19 05:40:00|604.1|603.5|604|603.4|604.1|603.5|603.8|603.2|8
1605764700000|2020-11-19 05:45:00|603.9|603.3|604.1|603.5|604.1|603.5|603.8|603.2|1
1605765000000|2020-11-19 05:50:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|13
1605765300000|2020-11-19 05:55:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|11
1605765600000|2020-11-19 06:00:00|604.4|603.8|604.1|603.5|604.5|603.9|604.1|603.5|11
1605765900000|2020-11-19 06:05:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|6
1605766200000|2020-11-19 06:10:00|||||||||1
1605766500000|2020-11-19 06:15:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|18
1605766800000|2020-11-19 06:20:00|604.3|603.7|604.6|604|604.7|604.1|604.3|603.7|11
1605767100000|2020-11-19 06:25:00|604.4|603.8|604.6|604|604.6|604|604.4|603.8|6
1605767400000|2020-11-19 06:30:00|604.5|603.9|604.6|604|604.6|604|604.4|603.8|1
1605767700000|2020-11-19 06:35:00|604.4|603.8|604.7|604.1|604.7|604.1|604.4|603.8|4
1605768000000|2020-11-19 06:40:00|604.8|604.2|605.9|605.3|605.9|605.3|604.8|604.2|58
1605768300000|2020-11-19 06:45:00|605.7|605.1|605.8|605.2|605.8|605.2|605.7|605.1|12
1605768600000|2020-11-19 06:50:00|605.7|605.1|605.6|605|605.8|605.2|605.4|604.8|15
1605768900000|2020-11-19 06:55:00|605.7|605.1|606.2|605.6|606.4|605.8|605.7|605.1|20
1605769200000|2020-11-19 07:00:00|605.9|605.3|605.9|605.3|606.2|605.6|605.9|605.3|24
1605769500000|2020-11-19 07:05:00|606|605.4|605.7|605.1|606|605.4|605.5|604.9|4
1605769800000|2020-11-19 07:10:00|605.5|604.9|604.7|604.1|605.7|605.1|604.7|604.1|45
1605770100000|2020-11-19 07:15:00|604.8|604.2|605.2|604.6|605.4|604.8|604.8|604.2|8
1605770400000|2020-11-19 07:20:00|605.3|604.7|605.2|604.6|605.4|604.8|605.1|604.5|5
1605770700000|2020-11-19 07:25:00|605.1|604.5|605.2|604.6|605.2|604.6|604.9|604.3|7
1605771000000|2020-11-19 07:30:00|605.1|604.5|605.5|604.9|605.5|604.9|605|604.4|6
1605771300000|2020-11-19 07:35:00|605.4|604.8|605.4|604.8|605.6|605|605.2|604.6|4
1605771900000|2020-11-19 07:45:00|605.2|604.6|604.3|603.7|605.2|604.6|604.2|603.6|15
1605772200000|2020-11-19 07:50:00|604.5|603.9|604.3|603.7|604.5|603.9|604.2|603.6|6
1605772500000|2020-11-19 07:55:00|604.2|603.6|604.3|603.7|604.4|603.8|604.2|603.6|10
1605772800000|2020-11-19 08:00:00|604.2|603.6|603.5|602.9|604.2|603.6|603.4|602.8|22
1605773100000|2020-11-19 08:05:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|525
1605773400000|2020-11-19 08:10:00|603.3|602.7|602|601.4|603.5|602.9|601.8|601.2|57
1605773700000|2020-11-19 08:15:00|602.3|601.7|602.3|601.7|602.3|601.7|601.8|601.2|25
1605774000000|2020-11-19 08:20:00|602.1|601.5|602.8|602.2|603.2|602.6|602.1|601.5|38
1605774300000|2020-11-19 08:25:00|602.7|602.1|602.7|602.1|602.8|602.2|602.6|602|10
1605774600000|2020-11-19 08:30:00|602.6|602|601.9|601.3|602.6|602|601.6|601|71
1605774900000|2020-11-19 08:35:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|46
1605775200000|2020-11-19 08:40:00|601.7|601.1|601.4|600.8|601.8|601.2|601.3|600.7|20
1605775500000|2020-11-19 08:45:00|601.5|600.9|599.9|599.3|601.6|601|599.9|599.3|327
1605775800000|2020-11-19 08:50:00|600|599.4|600.1|599.5|600.2|599.6|599.6|599|190
1605776100000|2020-11-19 08:55:00|600.2|599.6|599.9|599.3|600.3|599.7|599.9|599.3|62
1605776400000|2020-11-19 09:00:00|600|599.4|600.3|599.7|600.4|599.8|599.8|599.2|38
1605776700000|2020-11-19 09:05:00|600|599.4|599.9|599.3|600.3|599.7|599.3|598.7|114
1605777000000|2020-11-19 09:10:00|600|599.4|600.2|599.6|600.4|599.8|599.9|599.3|96
1605777300000|2020-11-19 09:15:00|600.1|599.5|599.9|599.3|600.4|599.8|599.9|599.3|69
1605777600000|2020-11-19 09:20:00|600|599.4|600.4|599.8|600.4|599.8|599.7|599.1|42
1605777900000|2020-11-19 09:25:00|600.5|599.9|600.2|599.6|600.5|599.9|600.2|599.6|9
1605778200000|2020-11-19 09:30:00|600.1|599.5|600.2|599.6|600.4|599.8|600|599.4|20
1605778500000|2020-11-19 09:35:00|600.1|599.5|600.4|599.8|600.5|599.9|600|599.4|63
1605778800000|2020-11-19 09:40:00|600.3|599.7|600.2|599.6|600.5|599.9|600|599.4|34
1605779100000|2020-11-19 09:45:00|600.3|599.7|600.4|599.8|600.6|600|600.1|599.5|61
1605779400000|2020-11-19 09:50:00|600.5|599.9|600.7|600.1|601.5|600.9|600.3|599.7|56
1605779700000|2020-11-19 09:55:00|601|600.4|601|600.4|601.2|600.6|600.7|600.1|46
1605780000000|2020-11-19 10:00:00|601.2|600.6|600.9|600.3|601.2|600.6|600.8|600.2|32
1605780300000|2020-11-19 10:05:00|600.8|600.2|600.5|599.9|600.9|600.3|600.5|599.9|16
1605780600000|2020-11-19 10:10:00|600.3|599.7|599.8|599.2|600.4|599.8|599.8|599.2|48
1605780900000|2020-11-19 10:15:00|599.7|599.1|600|599.4|600|599.4|599.2|598.6|89
1605781200000|2020-11-19 10:20:00|599.9|599.3|600|599.4|600.3|599.7|599.8|599.2|15
1605781500000|2020-11-19 10:25:00|600.1|599.5|600.5|599.9|600.8|600.2|600.1|599.5|31
1605781800000|2020-11-19 10:30:00|600.6|600|600.5|599.9|600.6|600|600.3|599.7|3
1605782100000|2020-11-19 10:35:00|600.6|600|600.8|600.2|601.1|600.5|600.6|600|45
1605782400000|2020-11-19 10:40:00|601|600.4|601.3|600.7|601.5|600.9|600.8|600.2|26
1605782700000|2020-11-19 10:45:00|601.4|600.8|601.5|600.9|601.6|601|601.4|600.8|8
1605783000000|2020-11-19 10:50:00|601.6|601|601.2|600.6|601.6|601|601.2|600.6|22
1605783300000|2020-11-19 10:55:00|601.3|600.7|600.9|600.3|601.4|600.8|600.6|600|10
1605783600000|2020-11-19 11:00:00|600.8|600.2|600.5|599.9|601|600.4|600.1|599.5|61
1605783900000|2020-11-19 11:05:00|600.4|599.8|601|600.4|601|600.4|600.3|599.7|55
1605784200000|2020-11-19 11:10:00|601.1|600.5|601|600.4|601.3|600.7|601|600.4|5
1605784500000|2020-11-19 11:15:00|601.2|600.6|600.7|600.1|601.6|601|600.6|600|28
1605784800000|2020-11-19 11:20:00|600.6|600|601.2|600.6|601.2|600.6|600.5|599.9|33
1605785100000|2020-11-19 11:25:00|601.1|600.5|601.5|600.9|601.7|601.1|601.1|600.5|12
1605785400000|2020-11-19 11:30:00|601.7|601.1|602|601.4|602.2|601.6|601.5|600.9|52
1605785700000|2020-11-19 11:35:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|5
1605786000000|2020-11-19 11:40:00|602.4|601.8|602.2|601.6|602.5|601.9|602.2|601.6|26
1605786300000|2020-11-19 11:45:00|602.3|601.7|602.7|602.1|603|602.4|602.3|601.7|14
1605786600000|2020-11-19 11:50:00|602.8|602.2|602.7|602.1|602.8|602.2|602.6|602|9
1605786900000|2020-11-19 11:55:00|602.8|602.2|602.7|602.1|603|602.4|602.5|601.9|78
1605787200000|2020-11-19 12:00:00|602.8|602.2|603|602.4|603|602.4|602.7|602.1|24
1605787500000|2020-11-19 12:05:00|602.9|602.3|602.7|602.1|603|602.4|602.6|602|31
1605787800000|2020-11-19 12:10:00|602.8|602.2|602.5|601.9|603|602.4|602.5|601.9|18
1605788100000|2020-11-19 12:15:00|602.4|601.8|601.9|601.3|602.5|601.9|601.9|601.3|32
1605788400000|2020-11-19 12:20:00|602|601.4|601.8|601.2|602.1|601.5|601.7|601.1|18
1605788700000|2020-11-19 12:25:00|601.9|601.3|601.6|601|602|601.4|601.5|600.9|169
1605789000000|2020-11-19 12:30:00|601.7|601.1|602|601.4|602.2|601.6|601.5|600.9|28
1605789300000|2020-11-19 12:35:00|602.1|601.5|601.7|601.1|602.2|601.6|601.7|601.1|87
1605789600000|2020-11-19 12:40:00|601.8|601.2|602|601.4|602.4|601.8|601.8|601.2|17
1605789900000|2020-11-19 12:45:00|602.1|601.5|602.2|601.6|602.5|601.9|602|601.4|86
1605790200000|2020-11-19 12:50:00|602.3|601.7|602.2|601.6|602.3|601.7|602|601.4|38
1605790500000|2020-11-19 12:55:00|602.3|601.7|602.5|601.9|602.7|602.1|602.2|601.6|18
1605790800000|2020-11-19 13:00:00|602.7|602.1|603|602.4|603|602.4|602.6|602|90
1605791100000|2020-11-19 13:05:00|602.8|602.2|603.5|602.9|603.5|602.9|602.8|602.2|38
1605791400000|2020-11-19 13:10:00|603.6|603|604.3|603.7|604.5|603.9|603.4|602.8|82
1605791700000|2020-11-19 13:15:00|604.5|603.9|603.5|602.9|604.5|603.9|603.5|602.9|35
1605792000000|2020-11-19 13:20:00|603.3|602.7|604.5|603.9|604.7|604.1|603.3|602.7|189
1605792300000|2020-11-19 13:25:00|605|604.4|606|605.4|606|605.4|605|604.4|208
1605792600000|2020-11-19 13:30:00|605.7|605.1|604.3|603.7|605.8|605.2|603.7|603.1|397
1605792900000|2020-11-19 13:35:00|604|603.4|602.3|601.7|604|603.4|602|601.4|184
1605793200000|2020-11-19 13:40:00|602.4|601.8|602.8|602.2|602.8|602.2|601.8|601.2|57
1605796200000|2020-11-19 14:30:00|603|602.4|602.9|602.3|604.5|603.9|600.2|599.6|1131
1605796500000|2020-11-19 14:35:00|603|602.4|600.5|599.9|603|602.4|600.5|599.9|691
1605796800000|2020-11-19 14:40:00|600.6|600|602.6|602|602.6|602|600.3|599.7|479
1605797100000|2020-11-19 14:45:00|602.8|602.2|602.3|601.7|602.8|602.2|601.1|600.5|269
1605797400000|2020-11-19 14:50:00|602.2|601.6|602.9|602.3|603.3|602.7|602.2|601.6|147
1605797700000|2020-11-19 14:55:00|602.8|602.2|601.4|600.8|602.8|602.2|601.4|600.8|294
1605798000000|2020-11-19 15:00:00|601.8|601.2|603.7|603.1|604|603.4|601.6|601|1885
1605798300000|2020-11-19 15:05:00|603.8|603.2|603.4|602.8|604.7|604.1|603.4|602.8|613
1605798600000|2020-11-19 15:10:00|603.7|603.1|603.3|602.7|603.9|603.3|602.9|602.3|175
1605798900000|2020-11-19 15:15:00|603.4|602.8|603.4|602.8|603.9|603.3|602.7|602.1|182
1605799200000|2020-11-19 15:20:00|603.5|602.9|604.4|603.8|605.1|604.5|603.4|602.8|243
1605799500000|2020-11-19 15:25:00|604.2|603.6|603.1|602.5|604.2|603.6|602.9|602.3|296
1605799800000|2020-11-19 15:30:00|603.4|602.8|603.6|603|604.9|604.3|603.4|602.8|412
1605800100000|2020-11-19 15:35:00|603.7|603.1|602.4|601.8|603.9|603.3|602.2|601.6|603
1605800400000|2020-11-19 15:40:00|602.5|601.9|602.2|601.6|603.4|602.8|602.1|601.5|339
1605800700000|2020-11-19 15:45:00|602.4|601.8|602.7|602.1|603.1|602.5|602.3|601.7|116
1605801000000|2020-11-19 15:50:00|602.8|602.2|601.4|600.8|602.8|602.2|601.4|600.8|159
1605801300000|2020-11-19 15:55:00|601.7|601.1|600.4|599.8|601.7|601.1|600.4|599.8|529
1605801600000|2020-11-19 16:00:00|600.7|600.1|600.9|600.3|601.4|600.8|600.7|600.1|196
1605801900000|2020-11-19 16:05:00|601.1|600.5|600.7|600.1|601.2|600.6|600.3|599.7|339
1605802200000|2020-11-19 16:10:00|600.6|600|601.4|600.8|601.7|601.1|600.4|599.8|243
1605802500000|2020-11-19 16:15:00|601.7|601.1|600.7|600.1|601.7|601.1|600.7|600.1|268
1605802800000|2020-11-19 16:20:00|600.4|599.8|601.4|600.8|601.6|601|600.4|599.8|190
1605803100000|2020-11-19 16:25:00|601.2|600.6|601.4|600.8|602.4|601.8|601.1|600.5|178
1605803400000|2020-11-19 16:30:00|601.5|600.9|601.2|600.6|601.7|601.1|600.9|600.3|70
1605803700000|2020-11-19 16:35:00|601.4|600.8|601.4|600.8|601.9|601.3|601.4|600.8|271
1605804000000|2020-11-19 16:40:00|601.5|600.9|600.9|600.3|601.5|600.9|600.5|599.9|394
1605804300000|2020-11-19 16:45:00|600.8|600.2|600.2|599.6|601.2|600.6|600.2|599.6|114
1605804600000|2020-11-19 16:50:00|600.3|599.7|598.7|598.1|600.4|599.8|598.5|597.9|154
1605804900000|2020-11-19 16:55:00|598.5|597.9|597.9|597.3|598.5|597.9|597.2|596.6|377
1605805200000|2020-11-19 17:00:00|597.8|597.2|596.9|596.3|597.9|597.3|596.7|596.1|694
1605805500000|2020-11-19 17:05:00|597.2|596.6|597.6|597|598.2|597.6|597.1|596.5|197
1605805800000|2020-11-19 17:10:00|597.5|596.9|597.7|597.1|597.9|597.3|597.4|596.8|435
1605806100000|2020-11-19 17:15:00|597.6|597|599|598.4|599.4|598.8|597.2|596.6|257
1605806400000|2020-11-19 17:20:00|598.9|598.3|598.5|597.9|599.2|598.6|598.5|597.9|293
1605806700000|2020-11-19 17:25:00|598.6|598|598.5|597.9|599.2|598.6|598.2|597.6|66
1605807000000|2020-11-19 17:30:00|598.7|598.1|598.7|598.1|599.2|598.6|598.6|598|792
1605807300000|2020-11-19 17:35:00|599|598.4|599.1|598.5|599.5|598.9|598.7|598.1|138
1605807600000|2020-11-19 17:40:00|599.2|598.6|598.7|598.1|599.2|598.6|598.5|597.9|171
1605807900000|2020-11-19 17:45:00|599|598.4|599.2|598.6|599.3|598.7|598.6|598|214
1605808200000|2020-11-19 17:50:00|599.3|598.7|599.3|598.7|599.5|598.9|598.8|598.2|137
1605808500000|2020-11-19 17:55:00|599.2|598.6|599.6|599|600.2|599.6|598.7|598.1|451
1605808800000|2020-11-19 18:00:00|599.7|599.1|599.6|599|599.7|599.1|599|598.4|335
1605809100000|2020-11-19 18:05:00|599.5|598.9|599.2|598.6|599.6|599|598.7|598.1|486
1605809400000|2020-11-19 18:10:00|599.3|598.7|598.8|598.2|599.3|598.7|598.5|597.9|201
1605809700000|2020-11-19 18:15:00|598.6|598|598.5|597.9|598.7|598.1|598.2|597.6|270
1605810000000|2020-11-19 18:20:00|598.6|598|599.3|598.7|599.3|598.7|598.3|597.7|398
1605810300000|2020-11-19 18:25:00|599.2|598.6|598.5|597.9|599.3|598.7|598.5|597.9|162
1605810600000|2020-11-19 18:30:00|598.6|598|598.5|597.9|598.8|598.2|598.3|597.7|76
1605810900000|2020-11-19 18:35:00|598.6|598|598|597.4|598.6|598|598|597.4|117
1605811200000|2020-11-19 18:40:00|598.1|597.5|598.5|597.9|598.5|597.9|598|597.4|120
1605811500000|2020-11-19 18:45:00|598.6|598|598.3|597.7|598.8|598.2|598.3|597.7|100
1605811800000|2020-11-19 18:50:00|598.5|597.9|598.4|597.8|598.5|597.9|598|597.4|172
1605812100000|2020-11-19 18:55:00|598.3|597.7|597.3|596.7|598.3|597.7|597.3|596.7|1098
1605812400000|2020-11-19 19:00:00|597.4|596.8|597|596.4|597.4|596.8|597|596.4|193
1605812700000|2020-11-19 19:05:00|596.8|596.2|596|595.4|597|596.4|595.5|594.9|602
1605813000000|2020-11-19 19:10:00|595.9|595.3|597.7|597.1|597.8|597.2|595.3|594.7|1060
1605813300000|2020-11-19 19:15:00|597.8|597.2|598.1|597.5|598.4|597.8|597.1|596.5|1327
1605834000000|2020-11-20 01:00:00|596.4|595.8|597.2|596.6|597.2|596.6|595.3|594.7|292
1605834300000|2020-11-20 01:05:00|597.4|596.8|597.6|597|597.8|597.2|597.3|596.7|31
1605834600000|2020-11-20 01:10:00|597.7|597.1|598.1|597.5|598.8|598.2|597.6|597|48
1605834900000|2020-11-20 01:15:00|598|597.4|598|597.4|598.5|597.9|597.9|597.3|41
1605835200000|2020-11-20 01:20:00|598.1|597.5|598.6|598|598.7|598.1|597.8|597.2|43
1605835500000|2020-11-20 01:25:00|598.7|598.1|598.2|597.6|598.7|598.1|598|597.4|18
1605835800000|2020-11-20 01:30:00|597.9|597.3|598.1|597.5|598.1|597.5|597.6|597|20
1605836100000|2020-11-20 01:35:00|598|597.4|597.9|597.3|598.2|597.6|597.9|597.3|9
1605836400000|2020-11-20 01:40:00|597.8|597.2|598.3|597.7|598.3|597.7|597.7|597.1|9
1605836700000|2020-11-20 01:45:00|598.6|598|598.6|598|598.8|598.2|598.4|597.8|9
1605837000000|2020-11-20 01:50:00|598.8|598.2|598.3|597.7|598.8|598.2|598.3|597.7|8
1605837300000|2020-11-20 01:55:00|598.5|597.9|598.2|597.6|598.6|598|598.2|597.6|6
1605837600000|2020-11-20 02:00:00|598.1|597.5|598.1|597.5|598.1|597.5|597.6|597|9
1605837900000|2020-11-20 02:05:00|598.3|597.7|598.4|597.8|598.4|597.8|598.1|597.5|25
1605838200000|2020-11-20 02:10:00|598.3|597.7|598.2|597.6|598.3|597.7|598.2|597.6|8
1605838500000|2020-11-20 02:15:00|598.4|597.8|597.9|597.3|598.4|597.8|597.9|597.3|24
1605838800000|2020-11-20 02:20:00|598.1|597.5|598.4|597.8|598.6|598|597.9|597.3|31
1605839100000|2020-11-20 02:25:00|598.5|597.9|598.4|597.8|598.6|598|598.1|597.5|14
1605839400000|2020-11-20 02:30:00|598.3|597.7|598.5|597.9|598.5|597.9|598.1|597.5|3
1605839700000|2020-11-20 02:35:00|598.4|597.8|597.9|597.3|598.6|598|597.9|597.3|5
1605840000000|2020-11-20 02:40:00|598|597.4|597.9|597.3|598.1|597.5|597.9|597.3|10
1605840300000|2020-11-20 02:45:00|598.1|597.5|598.1|597.5|598.3|597.7|597.9|597.3|6
1605840600000|2020-11-20 02:50:00|598.3|597.7|598.3|597.7|598.3|597.7|598.1|597.5|0
1605840900000|2020-11-20 02:55:00|598.1|597.5|598.7|598.1|598.7|598.1|598.1|597.5|37
1605841200000|2020-11-20 03:00:00|598.6|598|598.4|597.8|598.7|598.1|598.3|597.7|7
1605841500000|2020-11-20 03:05:00|598.3|597.7|598.1|597.5|598.4|597.8|597.9|597.3|11
1605841800000|2020-11-20 03:10:00|598.2|597.6|598.3|597.7|598.4|597.8|598.1|597.5|9
1605842100000|2020-11-20 03:15:00|598.4|597.8|598.1|597.5|598.4|597.8|598.1|597.5|45
1605842400000|2020-11-20 03:20:00|598|597.4|597.8|597.2|598|597.4|597.7|597.1|71
1605842700000|2020-11-20 03:25:00|597.9|597.3|597.9|597.3|597.9|597.3|597.7|597.1|9
1605843000000|2020-11-20 03:30:00|597.8|597.2|597.9|597.3|597.9|597.3|597.7|597.1|3
1605843300000|2020-11-20 03:35:00|597.8|597.2|597.9|597.3|597.9|597.3|597.8|597.2|4
1605843600000|2020-11-20 03:40:00|597.7|597.1|597.9|597.3|597.9|597.3|597.7|597.1|16
1605843900000|2020-11-20 03:45:00|597.8|597.2|598|597.4|598.1|597.5|597.8|597.2|17
1605844200000|2020-11-20 03:50:00|598.1|597.5|598|597.4|598.1|597.5|597.9|597.3|1
1605844500000|2020-11-20 03:55:00|598.1|597.5|598.3|597.7|598.3|597.7|598.1|597.5|1
1605844800000|2020-11-20 04:00:00|598.2|597.6|598.1|597.5|598.3|597.7|598.1|597.5|3
1605845100000|2020-11-20 04:05:00|598.2|597.6|598.2|597.6|598.3|597.7|598.1|597.5|187
1605845400000|2020-11-20 04:10:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|4
1605845700000|2020-11-20 04:15:00|598.3|597.7|598.2|597.6|598.3|597.7|598.2|597.6|8
1605846000000|2020-11-20 04:20:00|598.3|597.7|598.4|597.8|598.5|597.9|598.3|597.7|1
1605846300000|2020-11-20 04:25:00|598.5|597.9|598.4|597.8|598.6|598|598.4|597.8|4
1605846600000|2020-11-20 04:30:00|598.3|597.7|598.4|597.8|598.7|598.1|598.3|597.7|6
1605846900000|2020-11-20 04:35:00|598.5|597.9|598.4|597.8|598.5|597.9|598.4|597.8|4
1605847200000|2020-11-20 04:40:00|598.5|597.9|598.5|597.9|598.5|597.9|598.5|597.9|4
1605847500000|2020-11-20 04:45:00|598.4|597.8|598.3|597.7|598.6|598|598.2|597.6|8
1605847800000|2020-11-20 04:50:00|598.4|597.8|598.2|597.6|598.4|597.8|598.2|597.6|5
1605848100000|2020-11-20 04:55:00|598.1|597.5|598.1|597.5|598.1|597.5|598.1|597.5|0
1605848400000|2020-11-20 05:00:00|598.2|597.6|597.9|597.3|598.2|597.6|597.9|597.3|14
1605848700000|2020-11-20 05:05:00|598|597.4|597.9|597.3|598|597.4|597.9|597.3|0
1605849000000|2020-11-20 05:10:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|3
1605849300000|2020-11-20 05:15:00|597.7|597.1|597.8|597.2|597.9|597.3|597.7|597.1|36
1605849600000|2020-11-20 05:20:00|597.7|597.1|597.8|597.2|597.8|597.2|597.7|597.1|2
1605849900000|2020-11-20 05:25:00|597.9|597.3|597.8|597.2|597.9|597.3|597.8|597.2|0
1605850200000|2020-11-20 05:30:00|597.9|597.3|597.7|597.1|597.9|597.3|597.7|597.1|0
1605850500000|2020-11-20 05:35:00|597.8|597.2|598|597.4|598|597.4|597.8|597.2|3
1605850800000|2020-11-20 05:40:00|598.1|597.5|597.7|597.1|598.1|597.5|597.7|597.1|7
1605851100000|2020-11-20 05:45:00|||||||||2
1605851400000|2020-11-20 05:50:00|597.5|596.9|597.5|596.9|597.7|597.1|597.5|596.9|3
1605851700000|2020-11-20 05:55:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|4
1605852000000|2020-11-20 06:00:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|1
1605852300000|2020-11-20 06:05:00|597.8|597.2|598|597.4|598|597.4|597.8|597.2|20
1605852600000|2020-11-20 06:10:00|597.9|597.3|597.9|597.3|598|597.4|597.9|597.3|3
1605852900000|2020-11-20 06:15:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|1
1605853200000|2020-11-20 06:20:00|597.8|597.2|597.5|596.9|597.8|597.2|597.4|596.8|1
1605853500000|2020-11-20 06:25:00|597.4|596.8|597.2|596.6|597.5|596.9|597.1|596.5|9
1605853800000|2020-11-20 06:30:00|597|596.4|596.4|595.8|597|596.4|596.2|595.6|23
1605854100000|2020-11-20 06:35:00|596.3|595.7|596.7|596.1|596.7|596.1|596.2|595.6|29
1605854400000|2020-11-20 06:40:00|596.6|596|597.1|596.5|597.1|596.5|596.5|595.9|58
1605854700000|2020-11-20 06:45:00|597.2|596.6|597.3|596.7|597.4|596.8|597.1|596.5|4
1605855000000|2020-11-20 06:50:00|597.4|596.8|597.6|597|597.7|597.1|597.2|596.6|8
1605855300000|2020-11-20 06:55:00|597.7|597.1|597.7|597.1|598|597.4|597.6|597|4
1605855600000|2020-11-20 07:00:00|597.8|597.2|597.6|597|598|597.4|597.6|597|10
1605855900000|2020-11-20 07:05:00|597.5|596.9|597|596.4|597.5|596.9|597|596.4|16
1605856200000|2020-11-20 07:10:00|597.1|596.5|596.9|596.3|597.1|596.5|596.7|596.1|0
1605856500000|2020-11-20 07:15:00|596.8|596.2|597.2|596.6|597.2|596.6|596.8|596.2|44
1605856800000|2020-11-20 07:20:00|597.3|596.7|597.2|596.6|597.3|596.7|597.2|596.6|61
1605857100000|2020-11-20 07:25:00|597.4|596.8|598.2|597.6|598.2|597.6|597.2|596.6|20
1605857400000|2020-11-20 07:30:00|598.3|597.7|599|598.4|599.2|598.6|598.3|597.7|21
1605857700000|2020-11-20 07:35:00|598.9|598.3|598.6|598|598.9|598.3|598.5|597.9|133
1605858000000|2020-11-20 07:40:00|598.5|597.9|598.7|598.1|599|598.4|598.5|597.9|56
1605858300000|2020-11-20 07:45:00|598.5|597.9|598.5|597.9|598.7|598.1|598.4|597.8|24
1605858600000|2020-11-20 07:50:00|598.4|597.8|598.5|597.9|598.6|598|598.3|597.7|11
1605858900000|2020-11-20 07:55:00|598.6|598|599|598.4|599.2|598.6|598.5|597.9|9
1605859200000|2020-11-20 08:00:00|598.8|598.2|599.1|598.5|599.2|598.6|598.8|598.2|3
1605859500000|2020-11-20 08:05:00|599.2|598.6|599|598.4|599.5|598.9|599|598.4|21
1605859800000|2020-11-20 08:10:00|599.1|598.5|599.6|599|599.7|599.1|599.1|598.5|80
1605860100000|2020-11-20 08:15:00|599.5|598.9|599.6|599|600|599.4|599.5|598.9|177
1605860400000|2020-11-20 08:20:00|599.5|598.9|599.8|599.2|600|599.4|599.5|598.9|24
1605860700000|2020-11-20 08:25:00|599.7|599.1|599.2|598.6|599.8|599.2|599.2|598.6|103
1605861000000|2020-11-20 08:30:00|599|598.4|599.5|598.9|599.5|598.9|599|598.4|22
1605861300000|2020-11-20 08:35:00|599.4|598.8|599.5|598.9|599.6|599|599.3|598.7|54
1605861600000|2020-11-20 08:40:00|599.6|599|599.4|598.8|599.6|599|599.1|598.5|54
1605861900000|2020-11-20 08:45:00|599.3|598.7|599.3|598.7|600|599.4|599.3|598.7|24
1605862200000|2020-11-20 08:50:00|599.5|598.9|599.5|598.9|599.5|598.9|599.3|598.7|11
1605862500000|2020-11-20 08:55:00|599.6|599|599.8|599.2|599.8|599.2|599.5|598.9|13
1605862800000|2020-11-20 09:00:00|599.7|599.1|599.3|598.7|599.7|599.1|599.3|598.7|11
1605863100000|2020-11-20 09:05:00|599.1|598.5|598.9|598.3|599.3|598.7|598.7|598.1|19
1605863400000|2020-11-20 09:10:00|598.8|598.2|599.2|598.6|599.3|598.7|598.8|598.2|7
1605863700000|2020-11-20 09:15:00|599|598.4|599.1|598.5|599.2|598.6|598.3|597.7|43
1605864000000|2020-11-20 09:20:00|599|598.4|599.1|598.5|599.1|598.5|598.8|598.2|5
1605864300000|2020-11-20 09:25:00|599|598.4|599.5|598.9|599.6|599|598.8|598.2|5
1605864600000|2020-11-20 09:30:00|599.3|598.7|598.8|598.2|599.4|598.8|598.7|598.1|31
1605864900000|2020-11-20 09:35:00|598.7|598.1|598.8|598.2|598.8|598.2|598.6|598|28
1605865200000|2020-11-20 09:40:00|598.7|598.1|598.3|597.7|598.8|598.2|598.1|597.5|37
1605865500000|2020-11-20 09:45:00|598.2|597.6|598.6|598|598.7|598.1|597.8|597.2|12
1605865800000|2020-11-20 09:50:00|598.8|598.2|597.8|597.2|599|598.4|597.8|597.2|22
1605866100000|2020-11-20 09:55:00|597.7|597.1|598.2|597.6|598.2|597.6|597.7|597.1|9
1605866400000|2020-11-20 10:00:00|598.1|597.5|599.1|598.5|599.2|598.6|598|597.4|18
1605866700000|2020-11-20 10:05:00|599.3|598.7|599.3|598.7|599.8|599.2|599.1|598.5|34
1605867000000|2020-11-20 10:10:00|599.1|598.5|600.3|599.7|600.3|599.7|599.1|598.5|30
1605867300000|2020-11-20 10:15:00|600.8|600.2|600.3|599.7|600.8|600.2|600.3|599.7|73
1605867600000|2020-11-20 10:20:00|600.2|599.6|600.2|599.6|600.3|599.7|600.1|599.5|15
1605867900000|2020-11-20 10:25:00|600.3|599.7|600|599.4|600.3|599.7|599.9|599.3|7
1605868200000|2020-11-20 10:30:00|600.1|599.5|599.7|599.1|600.2|599.6|599.5|598.9|13
1605868500000|2020-11-20 10:35:00|599.6|599|600.1|599.5|600.3|599.7|599.6|599|16
1605868800000|2020-11-20 10:40:00|600|599.4|599.6|599|600.1|599.5|599.6|599|82
1605869100000|2020-11-20 10:45:00|599.8|599.2|599.5|598.9|599.8|599.2|599.3|598.7|5
1605869400000|2020-11-20 10:50:00|599.7|599.1|599.5|598.9|599.9|599.3|599.5|598.9|5
1605869700000|2020-11-20 10:55:00|599.4|598.8|598.9|598.3|599.4|598.8|598.9|598.3|23
1605870000000|2020-11-20 11:00:00|598.8|598.2|598.7|598.1|599|598.4|598.5|597.9|29
1605870300000|2020-11-20 11:05:00|598.5|597.9|598.5|597.9|598.9|598.3|598.3|597.7|12
1605870600000|2020-11-20 11:10:00|598.6|598|598.5|597.9|598.8|598.2|598.3|597.7|22
1605870900000|2020-11-20 11:15:00|598.4|597.8|599.4|598.8|599.4|598.8|598.3|597.7|219
1605871200000|2020-11-20 11:20:00|599.5|598.9|599.9|599.3|600|599.4|599.4|598.8|9
1605871500000|2020-11-20 11:25:00|600|599.4|600|599.4|600.3|599.7|599.8|599.2|9
1605871800000|2020-11-20 11:30:00|599.9|599.3|599.8|599.2|600.3|599.7|599.6|599|24
1605872100000|2020-11-20 11:35:00|599.9|599.3|600|599.4|600.1|599.5|599.8|599.2|4
1605872400000|2020-11-20 11:40:00|599.9|599.3|599.8|599.2|599.9|599.3|599.4|598.8|1
1605872700000|2020-11-20 11:45:00|599.9|599.3|600.2|599.6|600.2|599.6|599.8|599.2|14
1605873000000|2020-11-20 11:50:00|600.3|599.7|600.5|599.9|600.5|599.9|600.2|599.6|0
1605873300000|2020-11-20 11:55:00|600.3|599.7|600.2|599.6|600.5|599.9|600.2|599.6|198
1605873600000|2020-11-20 12:00:00|600.3|599.7|600.3|599.7|600.3|599.7|600.3|599.7|6
1605873900000|2020-11-20 12:05:00|600.1|599.5|600|599.4|600.3|599.7|600|599.4|7
1605874200000|2020-11-20 12:10:00|600.1|599.5|599.5|598.9|600.1|599.5|599.5|598.9|6
1605874500000|2020-11-20 12:15:00|599.3|598.7|599.5|598.9|599.5|598.9|599.1|598.5|2
1605874800000|2020-11-20 12:20:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|11
1605875100000|2020-11-20 12:25:00|599.6|599|599.8|599.2|599.9|599.3|599.6|599|9
1605875400000|2020-11-20 12:30:00|600|599.4|599.8|599.2|600|599.4|599.7|599.1|0
1605875700000|2020-11-20 12:35:00|599.9|599.3|599.6|599|600|599.4|599.6|599|11
1605876000000|2020-11-20 12:40:00|599.5|598.9|600|599.4|600|599.4|599.5|598.9|27
1605876300000|2020-11-20 12:45:00|599.8|599.2|599.5|598.9|600|599.4|599.5|598.9|19
1605876600000|2020-11-20 12:50:00|599.3|598.7|599.3|598.7|599.6|599|599.1|598.5|14
1605876900000|2020-11-20 12:55:00|599.4|598.8|599.3|598.7|599.5|598.9|598.9|598.3|73
1605877200000|2020-11-20 13:00:00|599.4|598.8|599.7|599.1|599.9|599.3|599.2|598.6|18
1605877500000|2020-11-20 13:05:00|599.8|599.2|600|599.4|600|599.4|599.6|599|15
1605877800000|2020-11-20 13:10:00|599.8|599.2|600.6|600|600.9|600.3|599.8|599.2|494
1605878100000|2020-11-20 13:15:00|600.8|600.2|601|600.4|601.1|600.5|600.6|600|116
1605878400000|2020-11-20 13:20:00|600.9|600.3|601.5|600.9|601.8|601.2|600.7|600.1|537
1605878700000|2020-11-20 13:25:00|601.7|601.1|601.8|601.2|602|601.4|601.2|600.6|311
1605879000000|2020-11-20 13:30:00|602|601.4|601.5|600.9|602|601.4|601.5|600.9|142
1605879300000|2020-11-20 13:35:00|601.6|601|601.2|600.6|601.7|601.1|601.1|600.5|272
1605879600000|2020-11-20 13:40:00|601|600.4|601.3|600.7|601.5|600.9|600.5|599.9|95
1605882600000|2020-11-20 14:30:00|602.1|601.5|600.8|600.2|602.5|601.9|598.8|598.2|854
1605882900000|2020-11-20 14:35:00|601.1|600.5|600.4|599.8|601.3|600.7|599.4|598.8|392
1605883200000|2020-11-20 14:40:00|600.3|599.7|600.3|599.7|601.3|600.7|599.8|599.2|291
1605883500000|2020-11-20 14:45:00|600.2|599.6|602|601.4|602.4|601.8|600.2|599.6|430
1605883800000|2020-11-20 14:50:00|602.3|601.7|602.4|601.8|603|602.4|601.8|601.2|212
1605884100000|2020-11-20 14:55:00|602.5|601.9|602.4|601.8|602.5|601.9|601.5|600.9|258
1605884400000|2020-11-20 15:00:00|602.5|601.9|602.3|601.7|602.9|602.3|601.7|601.1|105
1605884700000|2020-11-20 15:05:00|602.4|601.8|601.7|601.1|603.4|602.8|601.5|600.9|232
1605885000000|2020-11-20 15:10:00|601.9|601.3|602.7|602.1|602.7|602.1|601.7|601.1|115
1605885300000|2020-11-20 15:15:00|602.5|601.9|601.3|600.7|602.5|601.9|600.8|600.2|158
1605885600000|2020-11-20 15:20:00|601.2|600.6|600.7|600.1|601.4|600.8|600.5|599.9|152
1605885900000|2020-11-20 15:25:00|600.5|599.9|601.4|600.8|601.9|601.3|600.4|599.8|226
1605886200000|2020-11-20 15:30:00|601.5|600.9|601.2|600.6|602|601.4|600.4|599.8|193
1605886500000|2020-11-20 15:35:00|601.4|600.8|600.8|600.2|601.7|601.1|600.3|599.7|103
1605886800000|2020-11-20 15:40:00|600.7|600.1|600.7|600.1|601.1|600.5|600.3|599.7|119
1605887100000|2020-11-20 15:45:00|600.8|600.2|600.2|599.6|601|600.4|600|599.4|116
1605887400000|2020-11-20 15:50:00|599.7|599.1|600.5|599.9|600.5|599.9|599.5|598.9|609
1605887700000|2020-11-20 15:55:00|600.4|599.8|600.8|600.2|601|600.4|600.3|599.7|174
1605888000000|2020-11-20 16:00:00|600.9|600.3|600.5|599.9|601|600.4|599.8|599.2|210
1605888300000|2020-11-20 16:05:00|600.7|600.1|601|600.4|601|600.4|600|599.4|188
1605888600000|2020-11-20 16:10:00|601.3|600.7|601.2|600.6|601.8|601.2|601|600.4|180
1605888900000|2020-11-20 16:15:00|601.1|600.5|601|600.4|601.3|600.7|600.3|599.7|92
1605889200000|2020-11-20 16:20:00|601.1|600.5|600.8|600.2|601.3|600.7|600.5|599.9|120
1605889500000|2020-11-20 16:25:00|600.6|600|601.2|600.6|602|601.4|600.6|600|254
1605889800000|2020-11-20 16:30:00|601.1|600.5|601.1|600.5|601.4|600.8|600.3|599.7|130
1605890100000|2020-11-20 16:35:00|600.9|600.3|600.9|600.3|601.3|600.7|600.6|600|103
1605890400000|2020-11-20 16:40:00|601.1|600.5|599.6|599|601.1|600.5|599.6|599|133
1605890700000|2020-11-20 16:45:00|599.9|599.3|599.9|599.3|600.4|599.8|599.7|599.1|155
1605891000000|2020-11-20 16:50:00|600|599.4|599.9|599.3|600.2|599.6|599.6|599|47
1605891300000|2020-11-20 16:55:00|599.8|599.2|600.4|599.8|600.8|600.2|599.8|599.2|645
1605891600000|2020-11-20 17:00:00|600.2|599.6|600.7|600.1|601.1|600.5|600.1|599.5|180
1605891900000|2020-11-20 17:05:00|600.8|600.2|600.9|600.3|601.1|600.5|600.5|599.9|157
1605892200000|2020-11-20 17:10:00|600.8|600.2|600.4|599.8|600.9|600.3|599.7|599.1|92
1605892500000|2020-11-20 17:15:00|600.5|599.9|600.6|600|601.9|601.3|600.2|599.6|186
1605892800000|2020-11-20 17:20:00|600.5|599.9|600.9|600.3|601.9|601.3|600.5|599.9|78
1605893100000|2020-11-20 17:25:00|601|600.4|600.7|600.1|601.2|600.6|600.5|599.9|236
1605893400000|2020-11-20 17:30:00|600.8|600.2|600.9|600.3|601|600.4|600.5|599.9|47
1605893700000|2020-11-20 17:35:00|601|600.4|601|600.4|601.2|600.6|600.6|600|269
1605894000000|2020-11-20 17:40:00|600.8|600.2|600.7|600.1|601.2|600.6|600.5|599.9|112
1605894300000|2020-11-20 17:45:00|600.8|600.2|601.9|601.3|602.1|601.5|600.7|600.1|116
1605894600000|2020-11-20 17:50:00|602|601.4|601.2|600.6|602.4|601.8|601.2|600.6|145
1605894900000|2020-11-20 17:55:00|601.5|600.9|601.2|600.6|601.5|600.9|601|600.4|77
1605895200000|2020-11-20 18:00:00|601.3|600.7|601.2|600.6|601.3|600.7|601|600.4|168
1605895500000|2020-11-20 18:05:00|601|600.4|600.5|599.9|601.2|600.6|600.5|599.9|181
1605895800000|2020-11-20 18:10:00|600.6|600|600.7|600.1|601|600.4|600.3|599.7|185
1605896100000|2020-11-20 18:15:00|600.8|600.2|601.2|600.6|601.5|600.9|600.7|600.1|108
1605896400000|2020-11-20 18:20:00|601.4|600.8|600.7|600.1|601.4|600.8|600.5|599.9|66
1605896700000|2020-11-20 18:25:00|600.8|600.2|600.3|599.7|600.9|600.3|600.2|599.6|82
1605897000000|2020-11-20 18:30:00|600.5|599.9|600.5|599.9|600.7|600.1|600.2|599.6|41
1605897300000|2020-11-20 18:35:00|600.8|600.2|600.5|599.9|600.8|600.2|600.5|599.9|406
1605897600000|2020-11-20 18:40:00|600.6|600|600.8|600.2|601|600.4|600.3|599.7|219
1605897900000|2020-11-20 18:45:00|600.7|600.1|600.7|600.1|601.3|600.7|600.5|599.9|277
1605898200000|2020-11-20 18:50:00|600.8|600.2|600.5|599.9|600.8|600.2|600.3|599.7|150
1605898500000|2020-11-20 18:55:00|600.4|599.8|599.7|599.1|600.6|600|599.6|599|374
1605898800000|2020-11-20 19:00:00|599.8|599.2|599.9|599.3|600.2|599.6|599.2|598.6|1116
1605899100000|2020-11-20 19:05:00|599.8|599.2|599.9|599.3|600.7|600.1|599.4|598.8|817
1605899400000|2020-11-20 19:10:00|599.7|599.1|597.3|596.7|600.4|599.8|597.1|596.5|3061
1605899700000|2020-11-20 19:15:00|597.2|596.6|597.7|597.1|598.7|598.1|597.1|596.5|1787
1606093200000|2020-11-23 01:00:00|601.5|600.9|601.7|601.1|602.7|602.1|601.1|600.5|731
1606093500000|2020-11-23 01:05:00|601.8|601.2|603|602.4|603.5|602.9|601.8|601.2|251
1606093800000|2020-11-23 01:10:00|603.1|602.5|602.7|602.1|603.1|602.5|602.5|601.9|27
1606094100000|2020-11-23 01:15:00|602.6|602|603|602.4|603.5|602.9|602.5|601.9|47
1606094400000|2020-11-23 01:20:00|603.1|602.5|602.5|601.9|603.1|602.5|602.3|601.7|44
1606094700000|2020-11-23 01:25:00|602.6|602|602.8|602.2|603.2|602.6|602.5|601.9|34
1606095000000|2020-11-23 01:30:00|602.9|602.3|602.9|602.3|603|602.4|602.5|601.9|13
1606095300000|2020-11-23 01:35:00|602.8|602.2|602.8|602.2|602.9|602.3|602.7|602.1|24
1606095600000|2020-11-23 01:40:00|603|602.4|603.6|603|603.6|603|603|602.4|52
1606095900000|2020-11-23 01:45:00|603.5|602.9|604.5|603.9|605.1|604.5|603.5|602.9|40
1606096200000|2020-11-23 01:50:00|604.3|603.7|604.3|603.7|604.5|603.9|604.3|603.7|14
1606096500000|2020-11-23 01:55:00|604.5|603.9|604.5|603.9|604.5|603.9|604.2|603.6|13
1606096800000|2020-11-23 02:00:00|604.4|603.8|604.7|604.1|604.7|604.1|604.2|603.6|5
1606097100000|2020-11-23 02:05:00|604.6|604|604.3|603.7|604.7|604.1|604.3|603.7|15
1606097400000|2020-11-23 02:10:00|604.4|603.8|604.2|603.6|604.5|603.9|604.2|603.6|10
1606097700000|2020-11-23 02:15:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|4
1606098000000|2020-11-23 02:20:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|6
1606098300000|2020-11-23 02:25:00|604.6|604|604.5|603.9|604.7|604.1|604.3|603.7|10
1606098600000|2020-11-23 02:30:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|121
1606098900000|2020-11-23 02:35:00|604.5|603.9|604.5|603.9|604.6|604|604.4|603.8|27
1606099200000|2020-11-23 02:40:00|604.6|604|604.6|604|604.6|604|604.3|603.7|185
1606099500000|2020-11-23 02:45:00|604.5|603.9|604.8|604.2|604.8|604.2|604.4|603.8|6
1606099800000|2020-11-23 02:50:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|2
1606100100000|2020-11-23 02:55:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|5
1606100400000|2020-11-23 03:00:00|604.9|604.3|604.8|604.2|604.9|604.3|604.6|604|33
1606100700000|2020-11-23 03:05:00|604.7|604.1|604.8|604.2|604.9|604.3|604.6|604|3
1606101000000|2020-11-23 03:10:00|604.7|604.1|604.7|604.1|604.8|604.2|604.6|604|7
1606101300000|2020-11-23 03:15:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|15
1606101600000|2020-11-23 03:20:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|5
1606101900000|2020-11-23 03:25:00|||||||||2
1606102200000|2020-11-23 03:30:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|23
1606102500000|2020-11-23 03:35:00|604.9|604.3|604.9|604.3|604.9|604.3|604.9|604.3|7
1606102800000|2020-11-23 03:40:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|25
1606103100000|2020-11-23 03:45:00|604.9|604.3|604.9|604.3|605|604.4|604.8|604.2|27
1606103400000|2020-11-23 03:50:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|8
1606103700000|2020-11-23 03:55:00|||||||||11
1606104000000|2020-11-23 04:00:00|604.6|604|604.5|603.9|604.7|604.1|604.5|603.9|19
1606104300000|2020-11-23 04:05:00|604.6|604|604.6|604|604.6|604|604.4|603.8|23
1606105200000|2020-11-23 04:20:00|||||||||4
1606105500000|2020-11-23 04:25:00|||||||||1
1606105800000|2020-11-23 04:30:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|7
1606106100000|2020-11-23 04:35:00|604.5|603.9|604.5|603.9|604.6|604|604.5|603.9|51
1606106400000|2020-11-23 04:40:00|604.6|604|604.6|604|604.6|604|604.3|603.7|47
1606106700000|2020-11-23 04:45:00|604.4|603.8|604.6|604|604.6|604|604.4|603.8|0
1606107000000|2020-11-23 04:50:00|||||||||1
1606107300000|2020-11-23 04:55:00|||||||||1
1606107600000|2020-11-23 05:00:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|30
1606107900000|2020-11-23 05:05:00|604.6|604|604.7|604.1|604.8|604.2|604.5|603.9|33
1606108200000|2020-11-23 05:10:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|23
1606108500000|2020-11-23 05:15:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|2
1606108800000|2020-11-23 05:20:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|9
1606109400000|2020-11-23 05:30:00|604.7|604.1|604.6|604|604.8|604.2|604.6|604|19
1606109700000|2020-11-23 05:35:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|0
1606110000000|2020-11-23 05:40:00|604.7|604.1|604.7|604.1|604.8|604.2|604.6|604|5
1606110300000|2020-11-23 05:45:00|604.5|603.9|604.4|603.8|604.5|603.9|604.4|603.8|10
1606110600000|2020-11-23 05:50:00|604.3|603.7|604.4|603.8|604.6|604|604.3|603.7|6
1606110900000|2020-11-23 05:55:00|604.6|604|604.5|603.9|604.6|604|604.4|603.8|13
1606111200000|2020-11-23 06:00:00|604.6|604|604.7|604.1|604.8|604.2|604.5|603.9|17
1606111500000|2020-11-23 06:05:00|604.5|603.9|604.7|604.1|604.8|604.2|604.5|603.9|15
1606111800000|2020-11-23 06:10:00|604.8|604.2|604.8|604.2|604.8|604.2|604.7|604.1|1
1606112100000|2020-11-23 06:15:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|0
1606112400000|2020-11-23 06:20:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|0
1606112700000|2020-11-23 06:25:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|13
1606113000000|2020-11-23 06:30:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|44
1606113300000|2020-11-23 06:35:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|28
1606113600000|2020-11-23 06:40:00|604.4|603.8|604.1|603.5|604.5|603.9|604.1|603.5|75
1606113900000|2020-11-23 06:45:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|9
1606114200000|2020-11-23 06:50:00|604.2|603.6|604.3|603.7|604.6|604|604.2|603.6|3
1606114500000|2020-11-23 06:55:00|604.4|603.8|604.3|603.7|604.4|603.8|604.3|603.7|1
1606114800000|2020-11-23 07:00:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|0
1606115100000|2020-11-23 07:05:00|605|604.4|606.7|606.1|606.8|606.2|605|604.4|79
1606115400000|2020-11-23 07:10:00|606.8|606.2|606.8|606.2|606.9|606.3|606.4|605.8|25
1606115700000|2020-11-23 07:15:00|606.6|606|606.3|605.7|606.8|606.2|606.3|605.7|26
1606116000000|2020-11-23 07:20:00|606.2|605.6|606.1|605.5|606.3|605.7|606|605.4|8
1606116300000|2020-11-23 07:25:00|606.2|605.6|606|605.4|606.4|605.8|605.9|605.3|17
1606116600000|2020-11-23 07:30:00|606.1|605.5|606.3|605.7|606.3|605.7|606|605.4|16
1606116900000|2020-11-23 07:35:00|606.4|605.8|606.5|605.9|606.6|606|606.3|605.7|17
1606117200000|2020-11-23 07:40:00|606.6|606|606.1|605.5|606.8|606.2|606|605.4|17
1606117500000|2020-11-23 07:45:00|606.2|605.6|605.8|605.2|606.4|605.8|605.8|605.2|279
1606117800000|2020-11-23 07:50:00|606.1|605.5|606.1|605.5|606.2|605.6|606.1|605.5|3
1606118100000|2020-11-23 07:55:00|605.8|605.2|605.8|605.2|605.8|605.2|605.6|605|3
1606118400000|2020-11-23 08:00:00|606.1|605.5|606.7|606.1|606.8|606.2|606.1|605.5|29
1606118700000|2020-11-23 08:05:00|606.8|606.2|606.6|606|607.1|606.5|606.6|606|14
1606119000000|2020-11-23 08:10:00|606.8|606.2|607|606.4|607.1|606.5|606.6|606|57
1606119300000|2020-11-23 08:15:00|606.9|606.3|607.3|606.7|607.6|607|606.8|606.2|18
1606119600000|2020-11-23 08:20:00|607.4|606.8|607.1|606.5|607.5|606.9|607.1|606.5|8
1606119900000|2020-11-23 08:25:00|607.2|606.6|607.3|606.7|607.6|607|607.1|606.5|51
1606120200000|2020-11-23 08:30:00|607.4|606.8|607.5|606.9|607.6|607|607.3|606.7|25
1606120500000|2020-11-23 08:35:00|607.4|606.8|607.2|606.6|607.4|606.8|607.1|606.5|3
1606120800000|2020-11-23 08:40:00|607.3|606.7|607.1|606.5|607.6|607|606.8|606.2|68
1606121100000|2020-11-23 08:45:00|607.2|606.6|607.6|607|607.6|607|607.1|606.5|16
1606121400000|2020-11-23 08:50:00|||||||||14
1606121700000|2020-11-23 08:55:00|607.3|606.7|607.3|606.7|607.5|606.9|607.3|606.7|8
1606122000000|2020-11-23 09:00:00|607.4|606.8|607.1|606.5|607.5|606.9|607.1|606.5|6
1606122300000|2020-11-23 09:05:00|606.8|606.2|606.8|606.2|607|606.4|606.6|606|4
1606122600000|2020-11-23 09:10:00|606.6|606|606.4|605.8|606.9|606.3|606.4|605.8|3
1606122900000|2020-11-23 09:15:00|606.6|606|605.3|604.7|606.6|606|605.3|604.7|25
1606123200000|2020-11-23 09:20:00|605.1|604.5|604.1|603.5|605.6|605|604.1|603.5|52
1606123500000|2020-11-23 09:25:00|604.4|603.8|604.4|603.8|604.4|603.8|604.1|603.5|29
1606123800000|2020-11-23 09:30:00|604.1|603.5|604.6|604|604.9|604.3|604.1|603.5|30
1606124100000|2020-11-23 09:35:00|604.7|604.1|605.1|604.5|605.4|604.8|604.6|604|17
1606124400000|2020-11-23 09:40:00|605.3|604.7|604.9|604.3|605.4|604.8|604.9|604.3|63
1606124700000|2020-11-23 09:45:00|605.1|604.5|605.3|604.7|605.4|604.8|605.1|604.5|7
1606125000000|2020-11-23 09:50:00|605.4|604.8|605.9|605.3|606.1|605.5|605.1|604.5|17
1606125300000|2020-11-23 09:55:00|606|605.4|606.1|605.5|606.3|605.7|605.9|605.3|14
1606125600000|2020-11-23 10:00:00|606|605.4|606.2|605.6|606.5|605.9|605.9|605.3|41
1606125900000|2020-11-23 10:05:00|606.3|605.7|606.1|605.5|606.5|605.9|606.1|605.5|6
1606126200000|2020-11-23 10:10:00|606.2|605.6|605.6|605|606.3|605.7|605.6|605|0
1606126500000|2020-11-23 10:15:00|605.7|605.1|604.9|604.3|605.8|605.2|604.8|604.2|8
1606126800000|2020-11-23 10:20:00|604.7|604.1|605|604.4|605.4|604.8|604.6|604|8
1606127100000|2020-11-23 10:25:00|604.9|604.3|604.9|604.3|605.1|604.5|604.8|604.2|3
1606127400000|2020-11-23 10:30:00|605|604.4|604.4|603.8|605.1|604.5|604.4|603.8|3
1606127700000|2020-11-23 10:35:00|604.5|603.9|604.6|604|604.6|604|604.4|603.8|0
1606128000000|2020-11-23 10:40:00|604.5|603.9|605.1|604.5|605.1|604.5|604.5|603.9|18
1606128300000|2020-11-23 10:45:00|605.2|604.6|605.7|605.1|605.7|605.1|605.2|604.6|21
1606128600000|2020-11-23 10:50:00|605.6|605|606|605.4|606.1|605.5|605.5|604.9|8
1606128900000|2020-11-23 10:55:00|606.1|605.5|606.1|605.5|606.4|605.8|606|605.4|1
1606129200000|2020-11-23 11:00:00|605.9|605.3|605.8|605.2|605.9|605.3|605.6|605|27
1606129500000|2020-11-23 11:05:00|605.7|605.1|605.6|605|605.8|605.2|605.6|605|68
1606129800000|2020-11-23 11:10:00|605.5|604.9|605.5|604.9|605.6|605|605.4|604.8|0
1606130100000|2020-11-23 11:15:00|605.6|605|605.9|605.3|605.9|605.3|605.6|605|1
1606130400000|2020-11-23 11:20:00|606.1|605.5|605.9|605.3|606.1|605.5|605.9|605.3|2
1606130700000|2020-11-23 11:25:00|606.1|605.5|605.9|605.3|606.1|605.5|605.9|605.3|2
1606131000000|2020-11-23 11:30:00|606|605.4|605.9|605.3|606.1|605.5|605.9|605.3|2
1606131300000|2020-11-23 11:35:00|606|605.4|606.1|605.5|606.3|605.7|606|605.4|6
1606131600000|2020-11-23 11:40:00|606.2|605.6|606.1|605.5|606.3|605.7|606.1|605.5|3
1606131900000|2020-11-23 11:45:00|605.8|605.2|605.6|605|606.1|605.5|605.6|605|4
1606132200000|2020-11-23 11:50:00|605.5|604.9|605.9|605.3|605.9|605.3|605.5|604.9|12
1606132500000|2020-11-23 11:55:00|605.8|605.2|605.9|605.3|606.1|605.5|605.8|605.2|11
1606132800000|2020-11-23 12:00:00|605.7|605.1|605.8|605.2|605.9|605.3|605.6|605|3
1606133100000|2020-11-23 12:05:00|605.7|605.1|605.4|604.8|605.8|605.2|605.4|604.8|4
1606133400000|2020-11-23 12:10:00|605.5|604.9|605.8|605.2|605.9|605.3|605.4|604.8|4
1606133700000|2020-11-23 12:15:00|605.9|605.3|605.9|605.3|606|605.4|605.6|605|5
1606134000000|2020-11-23 12:20:00|606|605.4|606.4|605.8|606.4|605.8|605.9|605.3|264
1606134300000|2020-11-23 12:25:00|606.6|606|606.4|605.8|606.6|606|606.3|605.7|39
1606134600000|2020-11-23 12:30:00|606.5|605.9|605.9|605.3|606.5|605.9|605.9|605.3|4
1606134900000|2020-11-23 12:35:00|605.8|605.2|605.8|605.2|606.1|605.5|605.7|605.1|9
1606135200000|2020-11-23 12:40:00|605.7|605.1|605.7|605.1|606.2|605.6|605.2|604.6|28
1606135500000|2020-11-23 12:45:00|605.4|604.8|606.1|605.5|606.2|605.6|605.4|604.8|119
1606135800000|2020-11-23 12:50:00|606|605.4|606.1|605.5|606.3|605.7|606|605.4|54
1606136100000|2020-11-23 12:55:00|606|605.4|606.9|606.3|606.9|606.3|605.9|605.3|52
1606136400000|2020-11-23 13:00:00|606.7|606.1|606.7|606.1|606.9|606.3|606.6|606|4
1606136700000|2020-11-23 13:05:00|606.6|606|606.9|606.3|607|606.4|606.6|606|28
1606137000000|2020-11-23 13:10:00|606.7|606.1|606.9|606.3|607.1|606.5|606.4|605.8|31
1606137300000|2020-11-23 13:15:00|606.7|606.1|606.6|606|606.9|606.3|606.6|606|261
1606137600000|2020-11-23 13:20:00|606.4|605.8|606.8|606.2|606.9|606.3|606.4|605.8|22
1606137900000|2020-11-23 13:25:00|606.7|606.1|606.9|606.3|606.9|606.3|606.4|605.8|3
1606138200000|2020-11-23 13:30:00|606.7|606.1|606.9|606.3|606.9|606.3|606.7|606.1|189
1606138500000|2020-11-23 13:35:00|607.1|606.5|606.7|606.1|607.4|606.8|606.7|606.1|44
1606138800000|2020-11-23 13:40:00|606.8|606.2|606.7|606.1|606.9|606.3|606.4|605.8|32
1606141800000|2020-11-23 14:30:00|607|606.4|605.7|605.1|608.4|607.8|605.2|604.6|717
1606142100000|2020-11-23 14:35:00|605.6|605|607.9|607.3|607.9|607.3|605.4|604.8|225
1606142400000|2020-11-23 14:40:00|608.1|607.5|608.9|608.3|608.9|608.3|607.7|607.1|478
1606142700000|2020-11-23 14:45:00|609|608.4|608.4|607.8|609.2|608.6|607.7|607.1|507
1606143000000|2020-11-23 14:50:00|608.6|608|606.2|605.6|608.6|608|606|605.4|221
1606143300000|2020-11-23 14:55:00|606.4|605.8|605.9|605.3|606.6|606|605.6|605|165
1606143600000|2020-11-23 15:00:00|606.1|605.5|606.4|605.8|606.9|606.3|605.7|605.1|170
1606143900000|2020-11-23 15:05:00|606.2|605.6|607.9|607.3|607.9|607.3|606.2|605.6|318
1606144200000|2020-11-23 15:10:00|607.8|607.2|608.1|607.5|608.1|607.5|607.4|606.8|126
1606144500000|2020-11-23 15:15:00|607.9|607.3|607.9|607.3|608.4|607.8|607.2|606.6|271
1606144800000|2020-11-23 15:20:00|607.6|607|607.4|606.8|607.9|607.3|606.6|606|401
1606145100000|2020-11-23 15:25:00|607.2|606.6|605.6|605|607.2|606.6|605.5|604.9|177
1606145400000|2020-11-23 15:30:00|605.5|604.9|605|604.4|605.6|605|604.7|604.1|531
1606145700000|2020-11-23 15:35:00|604.9|604.3|604.4|603.8|605.2|604.6|604|603.4|265
1606146000000|2020-11-23 15:40:00|604.2|603.6|604|603.4|604.7|604.1|603.5|602.9|237
1606146300000|2020-11-23 15:45:00|604.1|603.5|603.7|603.1|604.2|603.6|603.6|603|140
1606146600000|2020-11-23 15:50:00|603.6|603|604.7|604.1|604.9|604.3|603.2|602.6|452
1606146900000|2020-11-23 15:55:00|604.9|604.3|605.5|604.9|605.8|605.2|604.1|603.5|176
1606147200000|2020-11-23 16:00:00|605.3|604.7|605.2|604.6|605.5|604.9|604.2|603.6|87
1606147500000|2020-11-23 16:05:00|605.5|604.9|605.5|604.9|605.8|605.2|605.3|604.7|140
1606147800000|2020-11-23 16:10:00|605.6|605|605|604.4|605.9|605.3|605|604.4|71
1606148100000|2020-11-23 16:15:00|605.2|604.6|605.5|604.9|606.5|605.9|604.8|604.2|234
1606148400000|2020-11-23 16:20:00|605.8|605.2|605.7|605.1|605.8|605.2|605|604.4|116
1606148700000|2020-11-23 16:25:00|606|605.4|605.3|604.7|606.5|605.9|605.3|604.7|311
1606149000000|2020-11-23 16:30:00|605.1|604.5|605.2|604.6|605.7|605.1|605|604.4|152
1606149300000|2020-11-23 16:35:00|605|604.4|605.5|604.9|605.5|604.9|604.9|604.3|312
1606149600000|2020-11-23 16:40:00|605.4|604.8|604.5|603.9|605.4|604.8|604.5|603.9|104
1606149900000|2020-11-23 16:45:00|604.3|603.7|603.8|603.2|604.7|604.1|603.8|603.2|86
1606150200000|2020-11-23 16:50:00|603.9|603.3|604|603.4|604.2|603.6|603.8|603.2|101
1606150500000|2020-11-23 16:55:00|603.8|603.2|604|603.4|604|603.4|603.7|603.1|131
1606150800000|2020-11-23 17:00:00|604.2|603.6|604.6|604|605|604.4|604.2|603.6|116
1606151100000|2020-11-23 17:05:00|604.5|603.9|604.3|603.7|604.6|604|604|603.4|50
1606151400000|2020-11-23 17:10:00|604.4|603.8|604.3|603.7|604.4|603.8|604|603.4|49
1606151700000|2020-11-23 17:15:00|604.2|603.6|604|603.4|604.3|603.7|604|603.4|175
1606152000000|2020-11-23 17:20:00|604.2|603.6|604.8|604.2|604.8|604.2|604|603.4|238
1606152300000|2020-11-23 17:25:00|604.5|603.9|604.8|604.2|605|604.4|604.5|603.9|49
1606152600000|2020-11-23 17:30:00|604.5|603.9|604|603.4|605|604.4|604|603.4|83
1606152900000|2020-11-23 17:35:00|604.2|603.6|604|603.4|604.5|603.9|603.8|603.2|39
1606153200000|2020-11-23 17:40:00|604.2|603.6|604|603.4|604.3|603.7|604|603.4|262
1606153500000|2020-11-23 17:45:00|603.8|603.2|604.3|603.7|604.3|603.7|603.8|603.2|55
1606153800000|2020-11-23 17:50:00|604.2|603.6|603.8|603.2|604.3|603.7|603.5|602.9|99
1606154100000|2020-11-23 17:55:00|603.6|603|603.5|602.9|604|603.4|603.5|602.9|102
1606154400000|2020-11-23 18:00:00|603.7|603.1|603.7|603.1|603.8|603.2|603.5|602.9|65
1606154700000|2020-11-23 18:05:00|603.5|602.9|603.3|602.7|603.7|603.1|603.3|602.7|93
1606155000000|2020-11-23 18:10:00|603|602.4|603.5|602.9|603.5|602.9|603|602.4|90
1606155300000|2020-11-23 18:15:00|603.3|602.7|603.2|602.6|603.5|602.9|602.8|602.2|251
1606155600000|2020-11-23 18:20:00|603.1|602.5|603.7|603.1|603.7|603.1|603|602.4|120
1606155900000|2020-11-23 18:25:00|603.5|602.9|603.9|603.3|604.2|603.6|603.5|602.9|15
1606156200000|2020-11-23 18:30:00|604|603.4|603.9|603.3|604|603.4|603.7|603.1|52
1606156500000|2020-11-23 18:35:00|603.8|603.2|603.8|603.2|604.2|603.6|603.7|603.1|37
1606156800000|2020-11-23 18:40:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|18
1606157100000|2020-11-23 18:45:00|603.7|603.1|603.7|603.1|603.9|603.3|603.4|602.8|69
1606157400000|2020-11-23 18:50:00|603.6|603|603.4|602.8|603.7|603.1|603.4|602.8|33
1606157700000|2020-11-23 18:55:00|603.2|602.6|603.4|602.8|603.7|603.1|603.2|602.6|35
1606158000000|2020-11-23 19:00:00|603.3|602.7|603.3|602.7|603.7|603.1|603.2|602.6|179
1606158300000|2020-11-23 19:05:00|603.4|602.8|602.7|602.1|603.4|602.8|602.7|602.1|175
1606158600000|2020-11-23 19:10:00|602.5|601.9|604.3|603.7|604.4|603.8|601.7|601.1|283
1606158900000|2020-11-23 19:15:00|604.4|603.8|603.9|603.3|604.5|603.9|603.7|603.1|545
1606179600000|2020-11-24 01:00:00|604.5|603.9|603|602.4|604.8|604.2|602.7|602.1|113
1606179900000|2020-11-24 01:05:00|603.1|602.5|604.5|603.9|604.7|604.1|602.9|602.3|72
1606180200000|2020-11-24 01:10:00|604.4|603.8|603.8|603.2|604.5|603.9|603.5|602.9|110
1606180500000|2020-11-24 01:15:00|604|603.4|603.5|602.9|604|603.4|603.4|602.8|20
1606180800000|2020-11-24 01:20:00|603.6|603|603.1|602.5|603.7|603.1|603.1|602.5|88
1606181100000|2020-11-24 01:25:00|603|602.4|603.4|602.8|603.5|602.9|603|602.4|166
1606181400000|2020-11-24 01:30:00|603.5|602.9|603.3|602.7|603.5|602.9|603|602.4|13
1606181700000|2020-11-24 01:35:00|603.1|602.5|603|602.4|603.3|602.7|603|602.4|12
1606182000000|2020-11-24 01:40:00|603.3|602.7|603.5|602.9|603.5|602.9|603.1|602.5|14
1606182300000|2020-11-24 01:45:00|603.4|602.8|603.3|602.7|603.5|602.9|603.3|602.7|6
1606182600000|2020-11-24 01:50:00|603.1|602.5|603.6|603|603.6|603|603.1|602.5|14
1606182900000|2020-11-24 01:55:00|603.5|602.9|604.1|603.5|604.3|603.7|603.5|602.9|9
1606183200000|2020-11-24 02:00:00|604|603.4|603.6|603|604|603.4|603.5|602.9|18
1606183500000|2020-11-24 02:05:00|603.8|603.2|604.1|603.5|604.2|603.6|603.6|603|5
1606183800000|2020-11-24 02:10:00|604.3|603.7|604.2|603.6|604.3|603.7|604.1|603.5|1
1606184100000|2020-11-24 02:15:00|604.1|603.5|604.6|604|604.6|604|604|603.4|21
1606184400000|2020-11-24 02:20:00|604.5|603.9|604.1|603.5|604.6|604|604.1|603.5|4
1606184700000|2020-11-24 02:25:00|604.3|603.7|604|603.4|604.3|603.7|604|603.4|129
1606185000000|2020-11-24 02:30:00|604.2|603.6|603.8|603.2|604.2|603.6|603.5|602.9|8
1606185300000|2020-11-24 02:35:00|603.9|603.3|604|603.4|604.2|603.6|603.9|603.3|7
1606185600000|2020-11-24 02:40:00|603.9|603.3|604.3|603.7|604.3|603.7|603.8|603.2|13
1606185900000|2020-11-24 02:45:00|604|603.4|604.3|603.7|604.4|603.8|604|603.4|0
1606186200000|2020-11-24 02:50:00|604.4|603.8|604.3|603.7|604.4|603.8|604.1|603.5|4
1606186500000|2020-11-24 02:55:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|3
1606186800000|2020-11-24 03:00:00|604.1|603.5|603.8|603.2|604.3|603.7|603.8|603.2|6
1606187100000|2020-11-24 03:05:00|604|603.4|603.8|603.2|604|603.4|603.7|603.1|3
1606187400000|2020-11-24 03:10:00|604|603.4|604.2|603.6|604.2|603.6|603.8|603.2|3
1606187700000|2020-11-24 03:15:00|604|603.4|604.3|603.7|604.3|603.7|604|603.4|7
1606188000000|2020-11-24 03:20:00|604.1|603.5|604|603.4|604.2|603.6|604|603.4|0
1606188300000|2020-11-24 03:25:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|2
1606188600000|2020-11-24 03:30:00|604.1|603.5|604.3|603.7|604.3|603.7|604|603.4|7
1606188900000|2020-11-24 03:35:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|1
1606189200000|2020-11-24 03:40:00|604.4|603.8|604.2|603.6|604.5|603.9|604.2|603.6|3
1606189500000|2020-11-24 03:45:00|604.1|603.5|604.2|603.6|604.3|603.7|604|603.4|4
1606189800000|2020-11-24 03:50:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|1
1606190100000|2020-11-24 03:55:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|0
1606190400000|2020-11-24 04:00:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|1
1606190700000|2020-11-24 04:05:00|604|603.4|604|603.4|604|603.4|604|603.4|0
1606191000000|2020-11-24 04:10:00|604.1|603.5|604|603.4|604.2|603.6|604|603.4|0
1606191300000|2020-11-24 04:15:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|0
1606191600000|2020-11-24 04:20:00|604.2|603.6|604|603.4|604.3|603.7|604|603.4|0
1606191900000|2020-11-24 04:25:00|603.9|603.3|603.9|603.3|604|603.4|603.8|603.2|4
1606192200000|2020-11-24 04:30:00|603.8|603.2|602.8|602.2|603.8|603.2|602.6|602|8
1606192500000|2020-11-24 04:35:00|602.9|602.3|602.8|602.2|603.1|602.5|602.8|602.2|15
1606192800000|2020-11-24 04:40:00|603.1|602.1|602.8|602.2|603.1|602.3|602.8|602.1|0
1606193100000|2020-11-24 04:45:00|602.9|602.3|602.6|602|602.9|602.3|602.6|601.8|0
1606193400000|2020-11-24 04:50:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|2
1606193700000|2020-11-24 04:55:00|602.4|601.8|602.4|601.8|602.5|601.9|602.1|601.2|13
1606194000000|2020-11-24 05:00:00|602.3|601.7|602.5|601.9|602.5|601.9|602.3|601.7|2
1606194300000|2020-11-24 05:05:00|602.6|602|602.8|602.2|602.8|602.2|602.6|602|0
1606194600000|2020-11-24 05:10:00|603|602.4|602.8|602.2|603|602.4|602.8|602.2|3
1606194900000|2020-11-24 05:15:00|602.9|602.3|602.8|602.2|603.1|602.5|602.8|602.2|0
1606195200000|2020-11-24 05:20:00|602.9|602.3|603|602.4|603.1|602.5|602.9|602.3|28
1606195500000|2020-11-24 05:25:00|602.8|602.2|602.7|602.1|602.9|602.3|602.6|602|5
1606195800000|2020-11-24 05:30:00|602.6|602|602.3|601.7|602.7|602.1|602.3|601.7|3
1606196100000|2020-11-24 05:35:00|602.1|601.5|601.9|601.3|602.2|601.6|601.6|601|16
1606196400000|2020-11-24 05:40:00|601.8|601.2|602|601.4|602.2|601.6|601.8|601.2|5
1606196700000|2020-11-24 05:45:00|602.3|601.7|602.3|601.7|602.3|601.7|602.1|601.5|5
1606197000000|2020-11-24 05:50:00|602.2|601.6|602.3|601.7|602.3|601.7|601.6|601|121
1606197300000|2020-11-24 05:55:00|602.1|601.5|602.1|601.5|602.3|601.7|601.8|601.2|19
1606197600000|2020-11-24 06:00:00|602.2|601.6|601.9|601.3|602.3|601.7|601.8|601.2|6
1606197900000|2020-11-24 06:05:00|601.8|601.2|602.3|601.7|602.3|601.7|601.8|601.2|16
1606198200000|2020-11-24 06:10:00|602.1|601.5|601.3|600.7|602.2|601.6|601.3|600.7|18
1606198500000|2020-11-24 06:15:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|0
1606198800000|2020-11-24 06:20:00|601.8|601.2|601.6|601|602|601.4|601.5|600.9|2
1606199100000|2020-11-24 06:25:00|601.7|601.1|601.7|601.1|601.8|601.2|601.6|601|3
1606199400000|2020-11-24 06:30:00|601.6|601|601.7|601.1|601.9|601.2|601.6|600.9|8
1606199700000|2020-11-24 06:35:00|601.8|601.2|601.7|601.1|601.8|601.2|601.5|600.9|4
1606200000000|2020-11-24 06:40:00|601.6|601|601.5|600.9|601.6|601|601.3|600.7|13
1606200300000|2020-11-24 06:45:00|601.4|600.8|601.2|600.6|601.5|600.9|601.2|600.6|16
1606200600000|2020-11-24 06:50:00|601.3|600.7|599.8|599.2|601.3|600.7|599.4|598.8|109
1606200900000|2020-11-24 06:55:00|599.7|599.1|600.1|599.5|600.1|599.5|599.6|599|11
1606201200000|2020-11-24 07:00:00|600.2|599.6|600.3|599.7|600.3|599.7|600.1|599.5|3
1606201500000|2020-11-24 07:05:00|600.2|599.6|600|599.4|600.3|599.7|599.8|599.2|12
1606201800000|2020-11-24 07:10:00|599.9|599.3|600.2|599.6|600.3|599.7|599.8|599.2|31
1606202100000|2020-11-24 07:15:00|600.1|599.5|600.5|599.9|600.5|599.9|600|599.4|1
1606202400000|2020-11-24 07:20:00|600.6|600|600.3|599.7|600.6|600|600.2|599.6|1
1606202700000|2020-11-24 07:25:00|600.1|599.5|599.8|599.2|600.2|599.6|599.8|599.2|3
1606203000000|2020-11-24 07:30:00|599.9|599.3|599.6|599|599.9|599.3|599.6|599|7
1606203300000|2020-11-24 07:35:00|599.7|599.1|599.3|598.7|599.8|599.2|599.3|598.7|5
1606203600000|2020-11-24 07:40:00|599.6|599|599.4|598.8|599.6|599|599.4|598.8|10
1606203900000|2020-11-24 07:45:00|599.3|598.7|598.6|598|599.6|599|598.6|598|120
1606204200000|2020-11-24 07:50:00|598.5|597.9|599.1|598.5|599.2|598.6|598.3|597.7|139
1606204500000|2020-11-24 07:55:00|599|598.4|599|598.4|599.1|598.5|598.8|598.2|6
1606204800000|2020-11-24 08:00:00|599.1|598.5|600.5|599.9|600.7|600.1|599.1|598.5|41
1606205100000|2020-11-24 08:05:00|600.4|599.8|600.4|599.8|600.7|600.1|600.1|599.5|21
1606205400000|2020-11-24 08:10:00|600.5|599.9|600.8|600.2|600.9|600.3|600.5|599.9|3
1606205700000|2020-11-24 08:15:00|600.9|600.3|601.2|600.6|601.4|600.8|600.8|600.2|0
1606206000000|2020-11-24 08:20:00|601.3|600.7|601.7|601.1|601.9|601.3|601.3|600.7|3
1606206300000|2020-11-24 08:25:00|601.8|601.2|601.3|600.7|601.9|601.3|601.1|600.5|1
1606206600000|2020-11-24 08:30:00|601.2|600.6|601.2|600.6|601.3|600.7|600.4|599.8|26
1606206900000|2020-11-24 08:35:00|601.3|600.7|600.9|600.3|601.4|600.8|600.9|600.3|6
1606207200000|2020-11-24 08:40:00|601|600.4|600.4|599.8|601|600.4|600.4|599.8|18
1606207500000|2020-11-24 08:45:00|600.5|599.9|600.6|600|600.7|600.1|600.4|599.8|11
1606207800000|2020-11-24 08:50:00|600.7|600.1|600.8|600.2|600.9|600.3|600.7|600.1|0
1606208100000|2020-11-24 08:55:00|600.9|600.3|600.8|600.2|600.9|600.3|600.7|600.1|1
1606208400000|2020-11-24 09:00:00|600.9|600.3|600.8|600.2|600.9|600.3|600.2|599.6|0
1606208700000|2020-11-24 09:05:00|600.9|600.3|600.9|600.3|601.1|600.5|600.9|600.3|235
1606209000000|2020-11-24 09:10:00|600.8|600.2|600.7|600.1|601|600.4|600.4|599.8|84
1606209300000|2020-11-24 09:15:00|600.5|599.9|600.1|599.5|600.5|599.9|599.8|599.2|82
1606209600000|2020-11-24 09:20:00|600.2|599.6|599.8|599.2|600.5|599.9|599.6|599|83
1606209900000|2020-11-24 09:25:00|599.7|599.1|601.2|600.6|601.2|600.6|599.6|599|20
1606210200000|2020-11-24 09:30:00|601|600.4|601|600.4|601.2|600.6|600.9|600.3|0
1606210500000|2020-11-24 09:35:00|601.1|600.5|601.9|601.3|602.1|601.5|601|600.4|4
1606210800000|2020-11-24 09:40:00|602.1|601.5|601.9|601.3|602.2|601.6|601.9|601.3|4
1606211100000|2020-11-24 09:45:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|2
1606211400000|2020-11-24 09:50:00|601.5|600.9|600.3|599.7|601.5|600.9|600.2|599.6|99
1606211700000|2020-11-24 09:55:00|600.2|599.6|600|599.4|600.4|599.8|599.9|599.3|13
1606212000000|2020-11-24 10:00:00|600.2|599.6|600.3|599.7|600.3|599.7|599.6|599|3
1606212300000|2020-11-24 10:05:00|600.4|599.8|600.9|600.3|600.9|600.3|600.3|599.7|205
1606212600000|2020-11-24 10:10:00|601|600.4|600.8|600.2|601.1|600.5|600.6|600|0
1606212900000|2020-11-24 10:15:00|600.7|600.1|600.6|600|600.7|600.1|600.4|599.8|1
1606213200000|2020-11-24 10:20:00|600.4|599.8|600.4|599.8|600.6|600|600.4|599.8|1
1606213500000|2020-11-24 10:25:00|600.6|600|600.6|600|600.6|600|600.6|600|0
1606213800000|2020-11-24 10:30:00|600.5|599.9|600.6|600|600.8|600.2|600.4|599.8|9
1606214100000|2020-11-24 10:35:00|600.5|599.9|600|599.4|600.6|600|599.9|599.3|0
1606214400000|2020-11-24 10:40:00|599.9|599.3|600.2|599.6|600.2|599.6|599.7|599.1|3
1606214700000|2020-11-24 10:45:00|599.9|599.3|599.9|599.3|599.9|599.3|599.7|599.1|24
1606215000000|2020-11-24 10:50:00|600.2|599.6|600.4|599.8|600.4|599.8|600|599.4|13
1606215300000|2020-11-24 10:55:00|600.5|599.9|601.4|600.8|601.6|601|600.5|599.9|6
1606215600000|2020-11-24 11:00:00|601.3|600.7|601.2|600.6|601.5|600.8|601.1|600.5|6
1606215900000|2020-11-24 11:05:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|2
1606216200000|2020-11-24 11:10:00|601|600.4|600.5|599.9|601.4|600.6|600.5|599.9|46
1606216500000|2020-11-24 11:15:00|600.4|599.8|600.6|600|601|600.4|600.4|599.7|1
1606216800000|2020-11-24 11:20:00|600.7|600.1|600.6|600|600.7|600.1|600.5|599.9|1
1606217100000|2020-11-24 11:25:00|600.4|599.8|600.3|599.7|600.4|599.8|599.9|599.3|8
1606217400000|2020-11-24 11:30:00|600.4|599.8|600.3|599.7|600.5|599.9|600.2|599.6|2
1606217700000|2020-11-24 11:35:00|600.4|599.8|600.9|600.3|600.9|600.3|600.1|599.5|5
1606218000000|2020-11-24 11:40:00|600.7|600.1|600.8|600.2|600.9|600.3|600.7|600.1|1
1606218300000|2020-11-24 11:45:00|600.7|600.1|600.4|599.8|600.9|600.3|600.1|599.5|5
1606218600000|2020-11-24 11:50:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|122
1606218900000|2020-11-24 11:55:00|600.5|599.9|600|599.4|601.6|601|599.9|599.3|24
1606219200000|2020-11-24 12:00:00|599.8|599.2|599.2|598.6|600|599.4|599.2|598.6|17
1606219500000|2020-11-24 12:05:00|599.3|598.7|600.5|599.9|600.5|599.9|599.2|598.6|9
1606219800000|2020-11-24 12:10:00|600.7|600.1|600.7|600.1|601.2|600.6|600.5|599.9|42
1606220100000|2020-11-24 12:15:00|600.5|599.9|600|599.4|600.7|600.1|599.9|599.3|22
1606220400000|2020-11-24 12:20:00|599.9|599.3|599.4|598.8|599.9|599.3|599.4|598.8|74
1606220700000|2020-11-24 12:25:00|599.3|598.7|598.7|598.1|599.3|598.7|598.7|598.1|41
1606221000000|2020-11-24 12:30:00|598.5|597.9|598.9|598.3|598.9|598.3|598.4|597.8|190
1606221300000|2020-11-24 12:35:00|598.7|598.1|600|599.4|600.1|599.5|598.7|598.1|28
1606221600000|2020-11-24 12:40:00|600.1|599.5|600.2|599.6|600.2|599.6|600|599.4|10
1606221900000|2020-11-24 12:45:00|600.4|599.8|600.2|599.6|600.7|600.1|599.8|599.2|30
1606222200000|2020-11-24 12:50:00|600.1|599.5|600|599.4|600.1|599.5|599.6|599|13
1606222500000|2020-11-24 12:55:00|600.2|599.6|600.7|600.1|601.2|600.6|600.2|599.6|47
1606222800000|2020-11-24 13:00:00|600.6|600|600.5|599.9|600.7|600.1|600.2|599.6|35
1606223100000|2020-11-24 13:05:00|600.2|599.6|600.4|599.8|600.7|600.1|600.2|599.6|18
1606223400000|2020-11-24 13:10:00|600.5|599.9|601.2|600.6|601.4|600.8|600.3|599.7|20
1606223700000|2020-11-24 13:15:00|601.1|600.5|601.2|600.6|601.6|601|601|600.4|132
1606224000000|2020-11-24 13:20:00|601.1|600.5|601.6|601|601.9|601.3|601.1|600.5|9
1606224300000|2020-11-24 13:25:00|601.9|601.3|602.1|601.5|602.4|601.8|601.7|601.1|41
1606224600000|2020-11-24 13:30:00|602|601.4|601.4|600.8|602|601.4|601.2|600.6|9
1606224900000|2020-11-24 13:35:00|601.3|600.7|601.1|600.5|601.5|600.9|601.1|600.5|18
1606225200000|2020-11-24 13:40:00|600.9|600.3|602.7|602.1|602.7|602.1|600.9|600.3|55
1606228200000|2020-11-24 14:30:00|602.9|602.3|603.1|602.5|604.4|603.8|601.6|601|781
1606228500000|2020-11-24 14:35:00|603.3|602.7|604.5|603.9|604.6|604|601.8|601.2|198
1606228800000|2020-11-24 14:40:00|604.4|603.8|605|604.4|605.1|604.5|604.1|603.5|188
1606229100000|2020-11-24 14:45:00|604.8|604.2|605|604.4|606.5|605.9|604|603.4|524
1606229400000|2020-11-24 14:50:00|605.3|604.7|605.5|604.9|605.6|605|604.8|604.2|243
1606229700000|2020-11-24 14:55:00|605.3|604.7|604.8|604.2|605.5|604.9|604.5|603.9|122
1606230000000|2020-11-24 15:00:00|604.9|604.3|606.3|605.7|606.5|605.9|604.8|604.2|139
1606230300000|2020-11-24 15:05:00|606.1|605.5|606.8|606.2|607|606.4|606|605.4|235
1606230600000|2020-11-24 15:10:00|607|606.4|606.8|606.2|607.5|606.9|606.8|606.2|205
1606230900000|2020-11-24 15:15:00|606.6|606|606.3|605.7|607|606.4|605.8|605.2|96
1606231200000|2020-11-24 15:20:00|606.5|605.9|607|606.4|607.5|606.9|606.2|605.6|89
1606231500000|2020-11-24 15:25:00|607.1|606.5|606.8|606.2|607.1|606.5|606.1|605.5|54
1606231800000|2020-11-24 15:30:00|607|606.4|607.1|606.5|607.5|606.9|606.3|605.7|85
1606232100000|2020-11-24 15:35:00|607|606.4|606.3|605.7|607|606.4|605.8|605.2|122
1606232400000|2020-11-24 15:40:00|606.4|605.8|606.3|605.7|607|606.4|606.1|605.5|89
1606232700000|2020-11-24 15:45:00|606.5|605.9|606.5|605.9|607|606.4|606.2|605.6|77
1606233000000|2020-11-24 15:50:00|606.3|605.7|606.8|606.2|607.5|606.9|606.3|605.7|121
1606233300000|2020-11-24 15:55:00|606.7|606.1|606.8|606.2|607.3|606.7|606.7|606.1|182
1606233600000|2020-11-24 16:00:00|607|606.4|607.7|607.1|607.7|607.1|606.5|605.9|167
1606233900000|2020-11-24 16:05:00|607.9|607.3|607.5|606.9|607.9|607.3|607.5|606.9|315
1606234200000|2020-11-24 16:10:00|607.6|607|606.9|606.3|607.7|607.1|606.7|606.1|267
1606234500000|2020-11-24 16:15:00|607|606.4|607|606.4|607.7|607.1|606.7|606.1|142
1606234800000|2020-11-24 16:20:00|607.1|606.5|607.5|606.9|607.7|607.1|606.7|606.1|124
1606235100000|2020-11-24 16:25:00|607.4|606.8|607.2|606.6|607.7|607.1|607.2|606.6|88
1606235400000|2020-11-24 16:30:00|607|606.4|609|608.4|609.2|608.6|606.7|606.1|415
1606235700000|2020-11-24 16:35:00|608.7|608.1|608.2|607.6|609|608.4|606.8|606.2|231
1606236000000|2020-11-24 16:40:00|608.1|607.5|610|609.4|610|609.4|607.7|607.1|203
1606236300000|2020-11-24 16:45:00|610.2|609.6|610.5|609.9|610.9|610.3|609.9|609.3|107
1606236600000|2020-11-24 16:50:00|610.6|610|610.7|610.1|611|610.4|610.2|609.6|127
1606236900000|2020-11-24 16:55:00|610.8|610.2|611.7|611.1|612|611.4|610.8|610.2|122
1606237200000|2020-11-24 17:00:00|611.8|611.2|611.4|610.8|612.2|611.6|611.4|610.8|134
1606237500000|2020-11-24 17:05:00|611.7|611.1|612|611.4|612|611.4|611.4|610.8|60
1606237800000|2020-11-24 17:10:00|612.2|611.6|612.4|611.8|612.7|612.1|612.2|611.6|221
1606238100000|2020-11-24 17:15:00|612.5|611.9|613.5|612.9|613.7|613.1|612.4|611.8|125
1606238400000|2020-11-24 17:20:00|613.2|612.6|612.7|612.1|613.2|612.6|612.4|611.8|78
1606238700000|2020-11-24 17:25:00|612.5|611.9|611.9|611.3|613.3|612.7|611.9|611.3|146
1606239000000|2020-11-24 17:30:00|612|611.4|612.8|612.2|613.2|612.6|612|611.4|56
1606239300000|2020-11-24 17:35:00|612.7|612.1|613.2|612.6|613.4|612.8|612.7|612.1|46
1606239600000|2020-11-24 17:40:00|613.3|612.7|613.2|612.6|613.7|613.1|612.7|612.1|74
1606239900000|2020-11-24 17:45:00|613.3|612.7|613.7|613.1|613.9|613.3|613|612.4|166
1606240200000|2020-11-24 17:50:00|613.8|613.2|613.4|612.8|613.8|613.2|613|612.4|42
1606240500000|2020-11-24 17:55:00|613.5|612.9|613.7|613.1|613.7|613.1|613.4|612.8|191
1606240800000|2020-11-24 18:00:00|613.9|613.3|613.2|612.6|613.9|613.3|612.9|612.3|47
1606241100000|2020-11-24 18:05:00|613.3|612.7|613.7|613.1|613.7|613.1|613.2|612.6|33
1606241400000|2020-11-24 18:10:00|613.6|613|613.4|612.8|613.9|613.3|613.2|612.6|31
1606241700000|2020-11-24 18:15:00|613.3|612.7|613.7|613.1|613.7|613.1|613.2|612.6|15
1606242000000|2020-11-24 18:20:00|613.9|613.3|613.5|612.9|613.9|613.3|613.5|612.9|121
1606242300000|2020-11-24 18:25:00|613.2|612.6|613.5|612.9|613.8|613.2|613.2|612.6|84
1606242600000|2020-11-24 18:30:00|613.4|612.8|613.2|612.6|613.7|613.1|613|612.4|95
1606242900000|2020-11-24 18:35:00|613.3|612.7|613.5|612.9|613.7|613.1|613.2|612.6|82
1606243200000|2020-11-24 18:40:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|165
1606243500000|2020-11-24 18:45:00|613.4|612.8|613.1|612.5|613.5|612.9|612.9|612.3|435
1606243800000|2020-11-24 18:50:00|613.3|612.7|613.3|612.7|613.4|612.8|612.9|612.3|198
1606244100000|2020-11-24 18:55:00|613.4|612.8|615.3|614.7|615.8|615.2|613.3|612.7|308
1606244400000|2020-11-24 19:00:00|615.4|614.8|615.8|615.2|616.1|615.5|615.4|614.8|182
1606244700000|2020-11-24 19:05:00|616.1|615.5|616.4|615.8|616.8|616.2|615.8|615.2|159
1606245000000|2020-11-24 19:10:00|616.5|615.9|616.7|616.1|617.4|616.8|615.7|615.1|561
1606245300000|2020-11-24 19:15:00|616.6|616|616.1|615.5|616.6|616|615.4|614.8|708
1606266000000|2020-11-25 01:00:00|618.3|617.7|616.9|616.3|618.9|618.3|616.8|616.2|58
1606266300000|2020-11-25 01:05:00|617.2|616.6|616.8|615.8|617.4|616.8|616.2|615.6|38
1606266600000|2020-11-25 01:10:00|616.9|616.3|616.9|616.3|616.9|616.3|616.4|615.7|3
1606266900000|2020-11-25 01:15:00|616.8|616.2|617.3|616.7|617.4|616.8|616.8|616.2|9
1606267200000|2020-11-25 01:20:00|617.4|616.8|617.6|616.6|617.8|617.2|617.4|616.6|4
1606267500000|2020-11-25 01:25:00|617.4|616.8|618.9|618.3|618.9|618.3|617.4|616.6|37
1606267800000|2020-11-25 01:30:00|618.8|618.2|618.9|618.3|619.1|618.3|618.7|618.1|13
1606268100000|2020-11-25 01:35:00|619.2|618.6|619.6|619|619.7|619.1|619.2|618.6|16
1606268400000|2020-11-25 01:40:00|619.8|619.2|619.6|619|619.8|619.2|619.4|618.8|4
1606268700000|2020-11-25 01:45:00|619.7|619.1|619.7|619.1|619.7|619.1|619.6|619|4
1606269000000|2020-11-25 01:50:00|619.6|619|619.4|618.8|619.7|619.1|619.4|618.8|6
1606269300000|2020-11-25 01:55:00|619.5|618.9|619.4|618.8|619.6|619|619.4|618.8|21
1606269600000|2020-11-25 02:00:00|619.1|618.5|619.1|618.5|619.4|618.8|619.1|618.5|7
1606269900000|2020-11-25 02:05:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|7
1606270200000|2020-11-25 02:10:00|619.1|618.5|619.1|618.5|619.1|618.5|618.9|618.3|4
1606270500000|2020-11-25 02:15:00|619.4|618.8|619.6|619|619.6|619|619.2|618.6|11
1606270800000|2020-11-25 02:20:00|619.5|618.9|619.7|619.1|619.7|619.1|619.5|618.9|6
1606271100000|2020-11-25 02:25:00|619.6|619|621|620.4|621.1|620.5|619.6|619|18
1606271400000|2020-11-25 02:30:00|620.9|620.3|621.1|620.5|621.1|620.5|620.6|620|6
1606271700000|2020-11-25 02:35:00|621|620.4|620.3|619.7|621.1|620.5|620.2|619.6|9
1606272000000|2020-11-25 02:40:00|620.2|619.6|620.4|619.8|620.5|619.9|620.1|619.5|23
1606272300000|2020-11-25 02:45:00|620.3|619.7|620.4|619.8|620.4|619.8|620.3|619.7|7
1606272600000|2020-11-25 02:50:00|620.3|619.7|620.4|619.8|620.4|619.8|620.3|619.7|10
1606272900000|2020-11-25 02:55:00|620.3|619.7|620.1|619.5|620.3|619.7|620.1|619.5|7
1606273200000|2020-11-25 03:00:00|620.2|619.6|620.4|619.8|620.6|620|620.2|619.6|9
1606273500000|2020-11-25 03:05:00|620.3|619.7|620.1|619.5|620.4|619.8|620.1|619.4|11
1606273800000|2020-11-25 03:10:00|619.8|619.2|619.6|619|619.9|619.3|619.6|619|28
1606274100000|2020-11-25 03:15:00|619.5|618.9|618.6|618|619.5|618.9|618.6|617.9|4
1606274400000|2020-11-25 03:20:00|618.8|618.2|617.9|617.3|618.9|618.3|617.9|617.3|4
1606274700000|2020-11-25 03:25:00|617.8|617.2|617.4|616.8|618.2|617.5|617.4|616.8|9
1606275000000|2020-11-25 03:30:00|617.3|616.7|617.6|617|617.6|617|617.2|616.4|0
1606275300000|2020-11-25 03:35:00|617.4|616.8|617.4|616.4|617.6|617|617.1|616.4|0
1606275600000|2020-11-25 03:40:00|617.2|616.6|617.6|617|617.6|617|617.1|616.4|20
1606275900000|2020-11-25 03:45:00|617.4|616.8|617.6|617|617.6|617|617.4|616.8|7
1606276200000|2020-11-25 03:50:00|617.8|617.2|617.8|617.2|617.8|617.2|617.6|617|0
1606276500000|2020-11-25 03:55:00|617.6|617|617.8|617.2|617.9|617.3|617.6|617|3
1606276800000|2020-11-25 04:00:00|617.7|617.1|617.6|617|617.9|617.3|617.6|617|0
1606277400000|2020-11-25 04:10:00|617.4|616.8|617.1|616.5|617.5|616.9|617.1|616.5|20
1606277700000|2020-11-25 04:15:00|617.2|616.6|616.9|616.3|617.2|616.6|616.9|616.3|0
1606278000000|2020-11-25 04:20:00|616.8|616.2|617.3|616.7|617.3|616.7|616.6|616|46
1606278300000|2020-11-25 04:25:00|617.1|616.5|617.4|616.8|617.6|617|617.1|616.5|13
1606278600000|2020-11-25 04:30:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|19
1606278900000|2020-11-25 04:35:00|617.8|617.2|618.6|618|618.6|618|617.6|617|47
1606279200000|2020-11-25 04:40:00|618.7|618.1|618.9|618.3|619.1|618.5|618.6|618|1
1606279500000|2020-11-25 04:45:00|618.7|618.1|618.9|618.3|619|618.4|618.7|618.1|10
1606279800000|2020-11-25 04:50:00|619|618.4|618.9|618.3|619|618.4|618.8|618.2|15
1606280100000|2020-11-25 04:55:00|618.6|618|618.9|618.3|619.1|618.5|618.6|618|4
1606280400000|2020-11-25 05:00:00|618.8|618.2|618.8|618.2|618.9|618.3|618.7|618.1|0
1606280700000|2020-11-25 05:05:00|618.9|618.3|618.4|617.8|618.9|618.3|618.4|617.8|2
1606281000000|2020-11-25 05:10:00|618.3|617.3|617.9|617.3|618.3|617.6|617.9|617.1|5
1606281300000|2020-11-25 05:15:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|2
1606281600000|2020-11-25 05:20:00|617.5|616.5|617.1|616.5|617.5|616.8|616.9|616.3|0
1606281900000|2020-11-25 05:25:00|617.4|616.8|617.4|616.8|617.5|616.8|617.1|616.4|0
1606282200000|2020-11-25 05:30:00|617.3|616.7|617.4|616.8|617.7|616.9|617.1|616.5|0
1606282500000|2020-11-25 05:35:00|617.6|616.6|617.8|616.8|617.9|617.3|617.6|616.6|0
1606282800000|2020-11-25 05:40:00|617.7|616.7|616.9|616.3|617.7|617|616.9|616.3|0
1606283100000|2020-11-25 05:45:00|616.8|616.2|617.5|616.9|617.6|617|616.6|615.8|14
1606283400000|2020-11-25 05:50:00|617.4|616.8|617.6|617|617.8|617.2|617.4|616.6|2
1606283700000|2020-11-25 05:55:00|617.7|616.6|617.1|616.1|617.7|617|616.7|616.1|3
1606284000000|2020-11-25 06:00:00|617|616.4|617.1|616.5|617.1|616.5|616.9|616.1|0
1606284300000|2020-11-25 06:05:00|617.3|616.7|618.1|617.5|618.1|617.5|617.1|616.5|21
1606284600000|2020-11-25 06:10:00|618.2|617.6|618.7|618.1|618.7|618.1|618.1|617.5|11
1606284900000|2020-11-25 06:15:00|619|618|618.8|618.2|619|618.4|618.7|618|0
1606285200000|2020-11-25 06:20:00|618.9|618.3|618.8|618.2|618.9|618.3|618.4|617.8|0
1606285500000|2020-11-25 06:25:00|618.9|618.3|619.1|618.5|619.1|618.5|618.7|618.1|1
1606285800000|2020-11-25 06:30:00|619|618.4|618.9|618.3|619.1|618.5|618.9|618.3|2
1606286100000|2020-11-25 06:35:00|618.7|618.1|618.9|618.3|618.9|618.3|618.1|617.5|3
1606286400000|2020-11-25 06:40:00|618.8|618.2|618.2|617.6|618.8|618.2|618.1|617.5|15
1606286700000|2020-11-25 06:45:00|618.1|617.5|618|617.4|618.2|617.6|617.9|617.3|0
1606287000000|2020-11-25 06:50:00|617.9|617.3|617.9|617.3|617.9|617.3|617.6|617|4
1606287300000|2020-11-25 06:55:00|618.1|617.5|618.4|617.8|618.4|617.8|618.1|617.5|42
1606287600000|2020-11-25 07:00:00|618.5|617.9|619.1|618.5|619.1|618.5|618.4|617.8|7
1606287900000|2020-11-25 07:05:00|619.7|619.1|619.5|618.9|619.7|619.1|619.4|618.8|22
1606288200000|2020-11-25 07:10:00|619.4|618.8|619.7|619.1|619.9|619.3|619.4|618.8|1
1606288500000|2020-11-25 07:15:00|619.4|618.8|619.4|618.8|619.7|619.1|619.4|618.8|0
1606288800000|2020-11-25 07:20:00|619.2|618.6|619.2|618.6|619.3|618.7|619.1|618.5|2
1606289100000|2020-11-25 07:25:00|619.1|618.5|618.9|618.3|619.4|618.8|618.9|618.3|4
1606289400000|2020-11-25 07:30:00|618.7|618.1|618.9|618.3|618.9|618.3|618.6|618|0
1606289700000|2020-11-25 07:35:00|618.8|618.2|619.9|619.3|619.9|619.3|618.7|618.1|7
1606290000000|2020-11-25 07:40:00|619.7|619.1|619.9|619.3|620.5|619.7|619.7|619.1|35
1606290300000|2020-11-25 07:45:00|620|619.4|620.5|619.9|620.5|619.9|619.7|619.1|3
1606290600000|2020-11-25 07:50:00|620.4|619.8|620.5|619.9|620.8|620.2|620.4|619.6|14
1606290900000|2020-11-25 07:55:00|620.4|619.8|620.8|620.2|620.9|620.3|620.4|619.8|3
1606291200000|2020-11-25 08:00:00|620.7|620.1|620.9|620.3|621.1|620.5|620.7|620.1|21
1606291500000|2020-11-25 08:05:00|621|620.4|621.4|620.8|622|621.3|621|620.4|11
1606291800000|2020-11-25 08:10:00|621.5|620.9|621|620.4|621.5|620.9|620.9|620.3|8
1606292100000|2020-11-25 08:15:00|620.9|620.3|620.5|619.9|621|620.4|620.5|619.9|8
1606292400000|2020-11-25 08:20:00|620.6|620|618.9|618.3|620.7|620.1|618.9|618.3|16
1606292700000|2020-11-25 08:25:00|619|618.4|619.4|618.8|619.4|618.8|619|618.4|1
1606293000000|2020-11-25 08:30:00|619.5|618.9|619.9|619.3|619.9|619.3|619.4|618.8|5
1606293300000|2020-11-25 08:35:00|620|619.4|620.4|619.8|620.7|620.1|619.9|619.3|14
1606293600000|2020-11-25 08:40:00|620.7|620.1|620.2|619.6|620.7|620.1|620|619.4|18
1606293900000|2020-11-25 08:45:00|620|619.4|619.9|619.3|620.2|619.6|619.7|619.1|4
1606294200000|2020-11-25 08:50:00|619.8|619.2|619.7|619.1|619.9|619.3|619.7|619.1|0
1606294500000|2020-11-25 08:55:00|619.6|619|620.1|619.5|620.2|619.6|619.2|618.6|10
1606294800000|2020-11-25 09:00:00|620.2|619.6|620.6|620|620.7|620.1|620.1|619.5|4
1606295100000|2020-11-25 09:05:00|620.7|620.1|620.2|619.6|620.7|620.1|620.2|619.6|5
1606295400000|2020-11-25 09:10:00|620.3|619.7|620.3|619.7|620.7|620.1|620.2|619.6|5
1606295700000|2020-11-25 09:15:00|620.4|619.8|620.7|620.1|621.1|620.3|620.2|619.6|88
1606296000000|2020-11-25 09:20:00|620.6|620|620.4|619.8|620.8|620.2|620.2|619.6|16
1606296300000|2020-11-25 09:25:00|620.3|619.7|618.5|617.9|620.5|619.9|618.2|617.6|43
1606296600000|2020-11-25 09:30:00|618.2|617.6|619|618.4|619|618.4|618.1|617.5|5
1606296900000|2020-11-25 09:35:00|618.9|618.3|619.5|618.9|619.7|619.1|618.7|618.1|25
1606297200000|2020-11-25 09:40:00|619.6|619|620.2|619.6|620.2|619.6|619.4|618.8|4
1606297500000|2020-11-25 09:45:00|620.1|619.5|618.4|617.8|620.1|619.5|618.3|617.7|7
1606297800000|2020-11-25 09:50:00|618.1|617.5|619.7|619.1|619.9|619.1|618.1|617.4|33
1606298100000|2020-11-25 09:55:00|619.9|618.9|620|619.4|620.2|619.6|619.6|618.9|7
1606298400000|2020-11-25 10:00:00|619.8|619.2|619.7|619.1|619.8|619.2|619.5|618.9|1
1606298700000|2020-11-25 10:05:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|6
1606299000000|2020-11-25 10:10:00|620.2|619.2|619.7|618.7|620.2|619.4|619.4|618.7|6
1606299300000|2020-11-25 10:15:00|619.4|618.8|619|618.4|619.7|618.8|618.7|618.1|2
1606299600000|2020-11-25 10:20:00|619.1|618.5|618.7|618.1|619.2|618.6|618.7|618.1|4
1606299900000|2020-11-25 10:25:00|618.5|617.9|618.2|617.6|618.7|618.1|618.1|617.5|7
1606300200000|2020-11-25 10:30:00|618.3|617.7|618.4|617.4|618.7|617.8|618|617.3|2
1606300500000|2020-11-25 10:35:00|618|617.2|617.5|616.9|618.2|617.3|617.5|616.9|2
1606300800000|2020-11-25 10:40:00|617.2|616.6|616.6|616|617.7|616.8|616.2|615.6|12
1606301100000|2020-11-25 10:45:00|616.7|616.1|616.6|616|616.7|616.1|616|615.4|53
1606301400000|2020-11-25 10:50:00|616.7|616.1|615.7|615.1|617|616.4|615.1|614.5|54
1606301700000|2020-11-25 10:55:00|615.8|615.2|615.7|614.7|615.9|615.3|615|614.3|20
1606302000000|2020-11-25 11:00:00|615.5|614.9|615.7|615.1|616|615.4|615.2|614.6|20
1606302300000|2020-11-25 11:05:00|615.9|614.9|616|615.4|616.4|615.6|615.5|614.8|15
1606302600000|2020-11-25 11:10:00|616.4|615.6|617|616.4|617.2|616.6|616|615.4|10
1606302900000|2020-11-25 11:15:00|616.9|616.3|617.3|616.7|617.4|616.7|616.7|616.1|9
1606303200000|2020-11-25 11:20:00|617.2|616.6|616.7|616.1|617.5|616.9|616.7|616.1|2
1606303500000|2020-11-25 11:25:00|616.5|615.9|616|615.4|616.6|616|616|615.4|6
1606303800000|2020-11-25 11:30:00|615.7|615.1|615.9|614.9|616.4|615.6|615.5|614.8|5
1606304100000|2020-11-25 11:35:00|615.7|615.1|616.2|615.6|616.4|615.7|615.7|615|3
1606304400000|2020-11-25 11:40:00|616|615.4|616.6|616|616.9|616.1|616|615.4|10
1606304700000|2020-11-25 11:45:00|616.7|616.1|616.2|615.6|616.7|616.1|616.2|615.6|4
1606305000000|2020-11-25 11:50:00|616.4|615.8|616.5|615.9|616.5|615.9|616|615.4|2
1606305300000|2020-11-25 11:55:00|616.2|615.6|616.7|616.1|616.7|616.1|616|615.4|4
1606305600000|2020-11-25 12:00:00|616.6|616|617.4|616.8|617.4|616.8|616.6|615.9|3
1606305900000|2020-11-25 12:05:00|617.3|616.7|617.2|616.6|617.7|617.1|616.9|616.2|11
1606306200000|2020-11-25 12:10:00|617.1|616.5|616.5|615.9|617.2|616.6|616.3|615.6|13
1606306500000|2020-11-25 12:15:00|616.7|616.1|617.5|616.9|617.5|616.9|616.7|616.1|1
1606306800000|2020-11-25 12:20:00|617.4|616.8|616.7|615.7|617.5|616.9|616.4|615.7|9
1606307100000|2020-11-25 12:25:00|616.3|615.6|616.4|615.8|616.7|616.1|616.2|615.6|5
1606307400000|2020-11-25 12:30:00|616.2|615.6|616.2|615.6|616.4|615.8|615.8|615.2|56
1606307700000|2020-11-25 12:35:00|616.1|615.5|616.2|615.6|616.7|616.1|615.7|615.1|12
1606308000000|2020-11-25 12:40:00|616.5|615.5|615.9|615.3|616.5|615.7|615.7|615.1|4
1606308300000|2020-11-25 12:45:00|616|615|616.6|615.6|616.9|616.1|615.9|615|5
1606308600000|2020-11-25 12:50:00|616.2|615.5|617.2|616.6|617.4|616.8|616.2|615.5|6
1606308900000|2020-11-25 12:55:00|617.1|616.5|617.3|616.7|617.5|616.8|616.7|616.1|14
1606309200000|2020-11-25 13:00:00|617.4|616.8|618.9|618.3|619.3|618.6|617.4|616.8|14
1606309500000|2020-11-25 13:05:00|619|618.4|619.4|618.8|619.9|619.3|618.9|618.3|33
1606309800000|2020-11-25 13:10:00|619.5|618.9|618.7|618.1|619.7|619.1|618.7|618.1|62
1606310100000|2020-11-25 13:15:00|618.4|617.8|618.3|617.3|618.8|618.1|617.8|617.1|49
1606310400000|2020-11-25 13:20:00|618.2|617.2|619.5|618.9|619.6|619|618|617.2|6
1606310700000|2020-11-25 13:25:00|619.4|618.8|618.8|618.2|619.4|618.8|618.3|617.7|10
1606311000000|2020-11-25 13:30:00|619.1|618.5|618.2|617.2|619.1|618.5|617.8|617.2|112
1606311300000|2020-11-25 13:35:00|617.8|616.9|617.5|616.9|617.9|617.1|617.3|616.7|37
1606311600000|2020-11-25 13:40:00|617.6|617|618|617.4|619|618.4|617|616.3|164
1606314600000|2020-11-25 14:30:00|617.9|616.9|613.8|613.2|617.9|617.3|612.8|612.2|2262
1606314900000|2020-11-25 14:35:00|613.7|613.1|613.3|612.7|615.2|614.6|613.1|612.5|291
1606315200000|2020-11-25 14:40:00|613.5|612.9|612.8|612.2|613.5|612.9|612.1|611.5|191
1606315500000|2020-11-25 14:45:00|613.1|612.5|611.8|611.2|613.6|613|611.8|611.2|184
1606315800000|2020-11-25 14:50:00|611.6|611|611.3|610.7|612.1|611.5|611.1|610.5|177
1606316100000|2020-11-25 14:55:00|611.5|610.9|610.8|610.2|612.3|611.7|610.8|610.2|154
1606316400000|2020-11-25 15:00:00|610.6|610|610|609.4|610.6|610|609.5|608.9|324
1606316700000|2020-11-25 15:05:00|609.8|609.2|607.3|606.7|609.8|609.2|607.3|606.7|243
1606317000000|2020-11-25 15:10:00|607.6|607|607.1|606.5|608|607.4|606.6|606|214
1606317300000|2020-11-25 15:15:00|607|606.4|606.4|605.8|607.1|606.5|605.1|604.5|258
1606317600000|2020-11-25 15:20:00|606.5|605.9|606.7|606.1|607.4|606.8|605.7|605.1|390
1606317900000|2020-11-25 15:25:00|606.9|606.3|605.3|604.7|606.9|606.3|605|604.4|250
1606318200000|2020-11-25 15:30:00|605.2|604.6|604.9|604.3|606.2|605.6|604.9|604.3|223
1606318500000|2020-11-25 15:35:00|604.8|604.2|603.9|603.3|604.8|604.2|603.1|602.5|284
1606318800000|2020-11-25 15:40:00|603.8|603.2|603.8|603.2|604.3|603.7|602.9|602.3|343
1606319100000|2020-11-25 15:45:00|603.6|603|602|601.4|603.6|603|602|601.4|535
1606319400000|2020-11-25 15:50:00|602.1|601.5|601.8|601.2|602.5|601.9|601|600.4|589
1606319700000|2020-11-25 15:55:00|601.7|601.1|601.3|600.7|601.9|601.3|600.9|600.3|87
1606320000000|2020-11-25 16:00:00|601.1|600.5|599.8|599.2|601.1|600.5|599.5|598.9|380
1606320300000|2020-11-25 16:05:00|599.6|599|600.5|599.9|600.9|600.3|599|598.4|295
1606320600000|2020-11-25 16:10:00|600.7|600.1|601.5|600.9|602.5|601.9|600|599.4|129
1606320900000|2020-11-25 16:15:00|601.7|601.1|601.5|600.9|601.7|601.1|600.5|599.9|278
1606321200000|2020-11-25 16:20:00|601.4|600.8|601.6|601|602.1|601.5|600.8|600.2|126
1606321500000|2020-11-25 16:25:00|601.8|601.2|601.5|600.9|602|601.4|601|600.4|315
1606321800000|2020-11-25 16:30:00|601.4|600.8|600.5|599.9|601.5|600.9|599.9|599.3|69
1606322100000|2020-11-25 16:35:00|600.2|599.6|601.7|601.1|601.7|601.1|600.1|599.5|131
1606322400000|2020-11-25 16:40:00|602|601.4|601.5|600.9|602.2|601.6|601|600.4|121
1606322700000|2020-11-25 16:45:00|601.3|600.7|601|600.4|601.5|600.9|600.7|600.1|62
1606323000000|2020-11-25 16:50:00|600.8|600.2|600.2|599.6|601|600.4|600|599.4|106
1606323300000|2020-11-25 16:55:00|600|599.4|599.7|599.1|600.2|599.6|599.5|598.9|95
1606323600000|2020-11-25 17:00:00|599.9|599.3|599.5|598.9|600|599.4|599.5|598.9|31
1606323900000|2020-11-25 17:05:00|599.6|599|600.2|599.6|600.5|599.9|599.5|598.9|60
1606324200000|2020-11-25 17:10:00|600.1|599.5|600.1|599.5|600.3|599.7|599.9|599.3|256
1606324500000|2020-11-25 17:15:00|600.2|599.6|599.6|599|600.2|599.6|599.6|599|407
1606324800000|2020-11-25 17:20:00|599.4|598.8|598.4|597.8|599.4|598.8|597.9|597.3|686
1606325100000|2020-11-25 17:25:00|598.1|597.5|598.9|598.3|598.9|598.3|598.1|597.5|184
1606325400000|2020-11-25 17:30:00|598.6|598|598.4|597.8|599.2|598.6|598.3|597.7|43
1606325700000|2020-11-25 17:35:00|598.2|597.6|597.4|596.8|598.3|597.7|597.1|596.5|161
1606326000000|2020-11-25 17:40:00|597.3|596.7|597.9|597.3|598.1|597.5|597.3|596.7|226
1606326300000|2020-11-25 17:45:00|597.7|597.1|598.4|597.8|598.7|598.1|597.7|597.1|59
1606326600000|2020-11-25 17:50:00|598.5|597.9|599.2|598.6|599.2|598.6|598.4|597.8|19
1606326900000|2020-11-25 17:55:00|599.4|598.8|599.1|598.5|599.4|598.8|598.9|598.3|65
1606327200000|2020-11-25 18:00:00|599.2|598.6|600.2|599.6|600.7|600.1|599.1|598.5|117
1606327500000|2020-11-25 18:05:00|600.7|600.1|601|600.4|601.1|600.5|599.9|599.3|141
1606327800000|2020-11-25 18:10:00|601.1|600.5|601.1|600.5|601.1|600.5|600.6|600|17
1606328100000|2020-11-25 18:15:00|600.9|600.3|601|600.4|601.4|600.8|600.5|599.9|42
1606328400000|2020-11-25 18:20:00|601.1|600.5|601.6|601|601.9|601.3|601|600.4|24
1606328700000|2020-11-25 18:25:00|601.9|601.3|601.1|600.5|601.9|601.3|600.9|600.3|111
1606329000000|2020-11-25 18:30:00|601.2|600.6|600.9|600.3|601.2|600.6|600.6|600|80
1606329300000|2020-11-25 18:35:00|600.7|600.1|600.4|599.8|600.8|600.2|600.2|599.6|172
1606329600000|2020-11-25 18:40:00|600.3|599.7|601.1|600.5|601.3|600.7|600.3|599.7|54
1606329900000|2020-11-25 18:45:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|25
1606330200000|2020-11-25 18:50:00|601|600.4|600.6|600|601|600.4|600.3|599.7|33
1606330500000|2020-11-25 18:55:00|600.5|599.9|600.6|600|600.8|600.2|600.3|599.7|5
1606330800000|2020-11-25 19:00:00|600.5|599.9|599.6|599|600.5|599.9|599.5|598.9|31
1606331100000|2020-11-25 19:05:00|599.4|598.8|597.8|597.2|599.4|598.8|597.6|597|104
1606331400000|2020-11-25 19:10:00|597.9|597.3|595.3|594.7|598|597.4|594.5|593.9|1210
1606331700000|2020-11-25 19:15:00|595.1|594.5|594.3|593.7|595.5|594.9|593.9|593.2|308
1606438800000|2020-11-27 01:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|0
1606439700000|2020-11-27 01:15:00|594.9|594.3|594.9|594.3|594.9|594.3|594.9|594.3|0
1606441200000|2020-11-27 01:40:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|0
1606487400000|2020-11-27 14:30:00|599|598.4|602.6|602|603.1|602.5|597.4|596.8|5061
1606487700000|2020-11-27 14:35:00|602.8|602.2|603.8|603.2|604.7|604.1|602.3|601.7|1787
1606488000000|2020-11-27 14:40:00|603.9|603.3|604.2|603.6|605.9|605.3|603.2|602.6|1340
1606488300000|2020-11-27 14:45:00|604.5|603.9|604.1|603.5|605|604.4|603.2|602.6|1612
1606488600000|2020-11-27 14:50:00|603.9|603.3|604.9|604.3|605.4|604.8|603.9|603.3|1482
1606488900000|2020-11-27 14:55:00|605.1|604.5|605.8|605.2|605.8|605.2|604.3|603.7|834
1606489200000|2020-11-27 15:00:00|605.5|604.9|605.1|604.5|605.8|605.2|605.1|604.5|1266
1606489500000|2020-11-27 15:05:00|604.8|604.2|605.3|604.7|606.6|606|604.6|604|1082
1606489800000|2020-11-27 15:10:00|605.1|604.5|605.4|604.8|605.9|605.3|604.8|604.2|995
1606490100000|2020-11-27 15:15:00|605.6|605|604.9|604.3|605.6|605|604.9|604.3|1193
1606490400000|2020-11-27 15:20:00|605.1|604.5|606.1|605.5|606.6|606|604.9|604.3|1328
1606490700000|2020-11-27 15:25:00|606.2|605.6|605.8|605.2|606.3|605.7|605.8|605.2|765
1606491000000|2020-11-27 15:30:00|605.6|605|603.8|603.2|605.8|605.2|603.7|603.1|902
1606491300000|2020-11-27 15:35:00|604|603.4|604.4|603.8|604.7|604.1|603.8|603.2|786
1606491600000|2020-11-27 15:40:00|604.6|604|604.5|603.9|605.1|604.5|604.4|603.8|767
1606491900000|2020-11-27 15:45:00|604.6|604|604.3|603.7|604.6|604|604.1|603.5|891
1606492200000|2020-11-27 15:50:00|604.1|603.5|604.3|603.7|604.3|603.7|603.8|603.2|923
1606492500000|2020-11-27 15:55:00|604.6|604|604|603.4|604.6|604|604|603.4|800
1606492800000|2020-11-27 16:00:00|603.9|603.3|604.3|603.7|604.3|603.7|603.7|603.1|39279
1606493100000|2020-11-27 16:05:00|604.4|603.8|603.8|603.2|604.5|603.9|603.8|603.2|813
1606493400000|2020-11-27 16:10:00|603.7|603.1|603.5|602.9|605|604.4|603.2|602.6|731
1606493700000|2020-11-27 16:15:00|603.4|602.8|602.9|602.3|603.7|603.1|602.9|602.3|715
1606494000000|2020-11-27 16:20:00|603|602.4|603.2|602.6|603.4|602.8|602.9|602.3|920
1606494300000|2020-11-27 16:25:00|603.4|602.8|601.6|601|603.4|602.8|601.4|600.8|969
1606494600000|2020-11-27 16:30:00|601.7|601.1|602|601.4|602.5|601.9|601.6|601|497
1606494900000|2020-11-27 16:35:00|602.3|601.7|602.3|601.7|602.7|602.1|601.5|600.9|936
1606495200000|2020-11-27 16:40:00|602.4|601.8|602|601.4|602.7|602.1|601.7|601.1|913
1606495500000|2020-11-27 16:45:00|602.2|601.6|602.6|602|602.9|602.3|602|601.4|309
1606495800000|2020-11-27 16:50:00|602.9|602.3|602.8|602.2|603.3|602.7|602.6|602|458
1606496100000|2020-11-27 16:55:00|603.1|602.5|602.3|601.7|603.1|602.5|602.1|601.5|863
1606496400000|2020-11-27 17:00:00|602.6|602|602.2|601.6|602.8|602.2|602.1|601.5|619
1606496700000|2020-11-27 17:05:00|602.3|601.7|601.8|601.2|602.3|601.7|601.6|601|685
1606497000000|2020-11-27 17:10:00|601.6|601|601.7|601.1|601.8|601.2|601.3|600.7|1287
1606497300000|2020-11-27 17:15:00|601.6|601|601.7|601.1|602|601.4|601.5|600.9|509
1606497600000|2020-11-27 17:20:00|601.6|601|602.3|601.7|602.8|602.2|601.6|601|710
1606497900000|2020-11-27 17:25:00|602.2|601.6|603.2|602.6|603.2|602.6|602.1|601.5|635
1606498200000|2020-11-27 17:30:00|603.3|602.7|603.8|603.2|603.8|603.2|603|602.4|621
1606498500000|2020-11-27 17:35:00|603.6|603|603.2|602.6|603.8|603.2|602.9|602.3|307
1606498800000|2020-11-27 17:40:00|603.1|602.5|603.7|603.1|603.7|603.1|602.8|602.2|227
1606499100000|2020-11-27 17:45:00|603.6|603|604|603.4|604.4|603.8|603.6|603|274
1606499400000|2020-11-27 17:50:00|603.9|603.3|603.7|603.1|604.2|603.6|603.7|603.1|336
1606499700000|2020-11-27 17:55:00|603.9|603.3|604.9|604.3|605.1|604.5|603.4|602.8|1478
1606500000000|2020-11-27 18:00:00|604.6|604|605.3|604.7|605.6|605|604.6|604|1061
1606698000000|2020-11-30 01:00:00|606.6|606|605.7|605.1|607.6|607|604.8|604.2|632
1606698300000|2020-11-30 01:05:00|605.9|605.3|605.9|605.3|606.2|605.6|604.1|603.5|229
1606698600000|2020-11-30 01:10:00|605.8|605.2|606.5|605.9|607|606.4|605.7|605.1|131
1606698900000|2020-11-30 01:15:00|606.4|605.8|606.1|605.5|606.6|606|605.5|604.9|139
1606699200000|2020-11-30 01:20:00|606|605.4|606.4|605.8|606.8|606.2|605.8|605.2|100
1606699500000|2020-11-30 01:25:00|606.3|605.7|606.5|605.9|606.7|606.1|606.2|605.6|34
1606699800000|2020-11-30 01:30:00|606.6|606|606.6|606|606.8|606.2|606.3|605.7|48
1606700100000|2020-11-30 01:35:00|606.7|606.1|606.6|606|606.8|606.2|606.5|605.9|19
1606700400000|2020-11-30 01:40:00|606.5|605.9|606.1|605.5|606.7|606.1|605.7|605.1|52
1606700700000|2020-11-30 01:45:00|605.9|605.3|605.8|605.2|606.1|605.5|605.6|605|43
1606701000000|2020-11-30 01:50:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|19
1606701300000|2020-11-30 01:55:00|605.7|605.1|605.3|604.7|605.7|605.1|605.3|604.7|33
1606701600000|2020-11-30 02:00:00|605.8|604.3|605.4|604.8|605.8|605|605.3|604.3|2798
1606701900000|2020-11-30 02:05:00|605.3|604.7|605.7|605.1|605.7|605.1|605.3|604.7|174
1606702200000|2020-11-30 02:10:00|605.6|605|606.1|605.5|606.1|605.5|605.6|605|28
1606702500000|2020-11-30 02:15:00|606.3|605.7|606.3|605.7|606.6|606|606.2|605.6|71
1606702800000|2020-11-30 02:20:00|606.5|605.9|606.3|605.7|606.6|606|606.3|605.7|45
1606703100000|2020-11-30 02:25:00|606.5|605.9|607|606.4|607.1|606.5|606.3|605.7|106
1606703400000|2020-11-30 02:30:00|607.1|606.5|607.5|606.9|607.6|607|607|606.4|108
1606703700000|2020-11-30 02:35:00|607.3|606.7|607.8|607.2|608|607.4|607.3|606.7|130
1606704000000|2020-11-30 02:40:00|608|607.4|607.3|606.7|608|607.4|607.1|606.5|62
1606704300000|2020-11-30 02:45:00|607.2|606.6|607.1|606.5|607.3|606.7|607.1|606.5|42
1606704600000|2020-11-30 02:50:00|607.2|606.6|607|606.4|607.2|606.6|606.8|606.2|22
1606704900000|2020-11-30 02:55:00|606.8|606.2|607.3|606.7|607.3|606.7|606.8|606.2|20
1606705200000|2020-11-30 03:00:00|607.1|606.5|606.9|606.3|607.3|606.7|606.8|606.2|16
1606705500000|2020-11-30 03:05:00|606.8|606.2|606.6|606|606.8|606.2|606.4|605.8|31
1606705800000|2020-11-30 03:10:00|606.5|605.9|606.6|606|606.6|606|606.4|605.8|2
1606706100000|2020-11-30 03:15:00|606.5|605.9|606.4|605.8|606.6|606|606.4|605.8|27
1606706400000|2020-11-30 03:20:00|||||||||4
1606706700000|2020-11-30 03:25:00|606.1|605.5|606.4|605.8|606.4|605.8|606.1|605.5|23
1606707000000|2020-11-30 03:30:00|606.5|605.9|606.4|605.8|606.6|606|606.4|605.8|24
1606707300000|2020-11-30 03:35:00|606.3|605.7|606.3|605.7|606.3|605.7|606.1|605.5|25
1606707600000|2020-11-30 03:40:00|606.4|605.8|606.6|606|606.8|606.2|606.3|605.7|40
1606707900000|2020-11-30 03:45:00|606.3|605.7|606.4|605.8|606.6|606|606.3|605.7|18
1606708200000|2020-11-30 03:50:00|606.3|605.7|606.3|605.7|606.3|605.7|606.3|605.7|4
1606708500000|2020-11-30 03:55:00|606.5|605.9|606.3|605.7|606.5|605.9|606.3|605.7|11
1606708800000|2020-11-30 04:00:00|606.5|605.9|606.4|605.8|606.6|606|606.3|605.7|6
1606709100000|2020-11-30 04:05:00|606.3|605.7|606.3|605.7|606.3|605.7|606.3|605.7|1
1606709400000|2020-11-30 04:10:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|5
1606709700000|2020-11-30 04:15:00|606.3|605.7|606.2|605.6|606.3|605.7|606.2|605.6|4
1606710000000|2020-11-30 04:20:00|606.3|605.7|606.2|605.6|606.3|605.7|606.2|605.6|2
1606710300000|2020-11-30 04:25:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|3
1606710600000|2020-11-30 04:30:00|606.4|605.8|606.6|606|606.6|606|606.3|605.7|7
1606710900000|2020-11-30 04:35:00|||||||||4
1606711200000|2020-11-30 04:40:00|||||||||4
1606711500000|2020-11-30 04:45:00|606.5|605.9|606.6|606|606.6|606|606.4|605.8|10
1606711800000|2020-11-30 04:50:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|5
1606712100000|2020-11-30 04:55:00|606.7|606.1|606.4|605.8|606.7|606.1|606.4|605.8|4
1606712400000|2020-11-30 05:00:00|606.6|606|606.3|605.7|606.6|606|606.1|605.5|7
1606712700000|2020-11-30 05:05:00|606.2|605.6|605.6|605|606.2|605.6|605.6|605|13
1606713000000|2020-11-30 05:10:00|605.4|604.8|605.3|604.7|605.4|604.8|605.3|604.7|38
1606713300000|2020-11-30 05:15:00|605.4|604.8|605.3|604.7|605.6|605|605.3|604.7|10
1606713600000|2020-11-30 05:20:00|605.6|605|606.3|605.7|606.6|606|605.3|604.7|115
1606713900000|2020-11-30 05:25:00|606.1|605.5|606.1|605.5|606.2|605.6|606.1|605.5|24
1606714200000|2020-11-30 05:30:00|605.9|605.3|606.1|605.5|606.1|605.5|605.7|605.1|18
1606714500000|2020-11-30 05:35:00|605.9|605.3|605.8|605.2|606.1|605.5|605.8|605.2|11
1606714800000|2020-11-30 05:40:00|||||||||6
1606715100000|2020-11-30 05:45:00|605.9|605.3|605.9|605.3|606.1|605.5|605.8|605.2|21
1606715400000|2020-11-30 05:50:00|605.8|605.2|605.8|605.2|605.8|605.2|605.8|605.2|1
1606715700000|2020-11-30 05:55:00|606.1|605.5|606.1|605.5|606.1|605.5|605.9|605.3|4
1606716000000|2020-11-30 06:00:00|606.3|605.7|606.3|605.7|606.3|605.7|606.1|605.5|28
1606716300000|2020-11-30 06:05:00|606.2|605.6|606.3|605.7|606.3|605.7|606.1|605.5|12
1606716600000|2020-11-30 06:10:00|606.6|606|606.9|606.3|607.2|606.6|606.6|606|44
1606716900000|2020-11-30 06:15:00|606.8|606.2|606.6|606|607.1|606.5|606.6|606|67
1606717200000|2020-11-30 06:20:00|606.8|606.2|606.1|605.5|606.8|606.2|606.1|605.5|114
1606717500000|2020-11-30 06:25:00|606|605.4|606.3|605.7|606.3|605.7|605.8|605.2|15
1606717800000|2020-11-30 06:30:00|606.5|605.9|606.6|606|606.6|606|606.1|605.5|7
1606718100000|2020-11-30 06:35:00|606.4|605.8|606.8|606.2|606.8|606.2|606.3|605.7|32
1606718400000|2020-11-30 06:40:00|606.7|606.1|606.3|605.7|606.8|606.2|606.2|605.6|27
1606718700000|2020-11-30 06:45:00|606.5|605.9|606.1|605.5|606.5|605.9|605.6|605|27
1606719000000|2020-11-30 06:50:00|606.3|605.7|606.5|605.9|606.6|606|606.1|605.5|41
1606719300000|2020-11-30 06:55:00|606.6|606|607.1|606.5|607.1|606.5|606.6|606|25
1606719600000|2020-11-30 07:00:00|606.8|606.2|607.1|606.5|607.1|606.5|606.8|606.2|25
1606719900000|2020-11-30 07:05:00|607.2|606.6|607.1|606.5|607.3|606.7|607|606.4|37
1606720200000|2020-11-30 07:10:00|606.8|606.2|606.1|605.5|606.8|606.2|605.8|605.2|32
1606720500000|2020-11-30 07:15:00|606|605.4|604.8|604.2|606.1|605.5|604.8|604.2|79
1606720800000|2020-11-30 07:20:00|604.6|604|604.6|604|604.6|604|604.3|603.7|129
1606721100000|2020-11-30 07:25:00|604.5|603.9|605.1|604.5|605.1|604.5|604.3|603.7|98
1606721400000|2020-11-30 07:30:00|605.3|604.7|605.8|605.2|606|605.4|605.3|604.7|53
1606721700000|2020-11-30 07:35:00|606|605.4|606|605.4|606.1|605.5|605.6|605|27
1606722000000|2020-11-30 07:40:00|605.9|605.3|606.1|605.5|606.1|605.5|605.8|605.2|9
1606722300000|2020-11-30 07:45:00|606.2|605.6|606.1|605.5|606.3|605.7|606|605.4|6
1606722600000|2020-11-30 07:50:00|606.3|605.7|606.2|605.6|606.3|605.7|606.1|605.5|5
1606722900000|2020-11-30 07:55:00|606.3|605.7|606.4|605.8|606.5|605.9|606.2|605.6|10
1606723200000|2020-11-30 08:00:00|606.2|605.6|607.3|606.7|607.4|606.8|606.2|605.6|59
1606723500000|2020-11-30 08:05:00|607.6|607|607.1|606.5|608.1|607.5|607.1|606.5|147
1606723800000|2020-11-30 08:10:00|606.9|606.3|606.3|605.7|606.9|606.3|606.3|605.7|35
1606724100000|2020-11-30 08:15:00|606.1|605.5|606.1|605.5|606.6|606|606.1|605.5|38
1606724400000|2020-11-30 08:20:00|605.8|605.2|605.8|605.2|606.1|605.5|605.6|605|42
1606724700000|2020-11-30 08:25:00|606.1|605.5|605.3|604.7|606.1|605.5|605.3|604.7|15
1606725000000|2020-11-30 08:30:00|605.6|605|605.6|605|605.7|605.1|605.5|604.9|30
1606725300000|2020-11-30 08:35:00|605.5|604.9|606.5|605.9|606.6|606|605.5|604.9|33
1606725600000|2020-11-30 08:40:00|606.6|606|606.3|605.7|606.6|606|606|605.4|105
1606725900000|2020-11-30 08:45:00|606.2|605.6|606|605.4|606.2|605.6|605.7|605.1|123
1606726200000|2020-11-30 08:50:00|606.1|605.5|606.4|605.8|606.4|605.8|606|605.4|30
1606726500000|2020-11-30 08:55:00|606.5|605.9|606.3|605.7|606.5|605.9|606.3|605.7|44
1606726800000|2020-11-30 09:00:00|606.2|605.6|606.1|605.5|606.4|605.8|605.9|605.3|18
1606727100000|2020-11-30 09:05:00|606|605.4|604.5|603.9|606|605.4|604.5|603.9|65
1606727400000|2020-11-30 09:10:00|604.4|603.8|604.8|604.2|605|604.4|604.1|603.5|117
1606727700000|2020-11-30 09:15:00|604.9|604.3|603.6|603|604.9|604.3|603.6|603|183
1606728000000|2020-11-30 09:20:00|603.5|602.9|603.1|602.5|603.5|602.9|602.9|602.3|98
1606728300000|2020-11-30 09:25:00|603.4|602.8|603.6|603|603.6|603|603.1|602.5|33
1606728600000|2020-11-30 09:30:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|33
1606728900000|2020-11-30 09:35:00|603.5|602.9|603.3|602.7|603.6|603|603.1|602.5|21
1606729200000|2020-11-30 09:40:00|603.4|602.8|602.6|602|603.4|602.8|602.4|601.8|72
1606729500000|2020-11-30 09:45:00|602.5|601.9|602.6|602|602.6|602|602.1|601.5|57
1606729800000|2020-11-30 09:50:00|602.7|602.1|602.9|602.3|603.1|602.5|602.6|602|28
1606730100000|2020-11-30 09:55:00|603|602.4|602.4|601.8|603.1|602.5|602.4|601.8|32
1606730400000|2020-11-30 10:00:00|602.6|602|601.9|601.3|602.6|602|601.2|600.6|59
1606730700000|2020-11-30 10:05:00|601.7|601.1|601.5|600.9|601.7|601.1|601.4|600.8|23
1606731000000|2020-11-30 10:10:00|601.4|600.8|600.6|600|601.4|600.8|600.4|599.8|182
1606731300000|2020-11-30 10:15:00|600.5|599.9|601.9|601.3|601.9|601.3|600.4|599.8|141
1606731600000|2020-11-30 10:20:00|601.8|601.2|602.1|601.5|602.3|601.7|601.6|601|56
1606731900000|2020-11-30 10:25:00|602.4|601.8|602.9|602.3|603.4|602.8|602.1|601.5|206
1606732200000|2020-11-30 10:30:00|602.8|602.2|602.8|602.2|602.9|602.3|602.6|602|19
1606732500000|2020-11-30 10:35:00|602.7|602.1|601.8|601.2|602.7|602.1|601.6|601|86
1606732800000|2020-11-30 10:40:00|601.7|601.1|600.8|600.2|601.9|601.3|600.8|600.2|62
1606733100000|2020-11-30 10:45:00|600.6|600|600.5|599.9|600.9|600.3|600.4|599.8|110
1606733400000|2020-11-30 10:50:00|600.4|599.8|600.6|600|601.4|600.8|600.4|599.8|53
1606733700000|2020-11-30 10:55:00|600.9|600.3|600.6|600|600.9|600.3|600.5|599.9|29
1606734000000|2020-11-30 11:00:00|600.9|600.3|601.6|601|601.6|601|600.9|600.3|99
1606734300000|2020-11-30 11:05:00|601.4|600.8|601.4|600.8|601.6|601|600.6|600|96
1606734600000|2020-11-30 11:10:00|601.3|600.7|600.6|600|601.3|600.7|600.6|600|29
1606734900000|2020-11-30 11:15:00|600.5|599.9|600.4|599.8|600.6|600|600.1|599.5|54
1606735200000|2020-11-30 11:20:00|600.2|599.6|600.4|599.8|600.6|600|600.1|599.5|46
1606735500000|2020-11-30 11:25:00|600.1|599.5|600.6|600|600.9|600.3|600.1|599.5|45
1606735800000|2020-11-30 11:30:00|600.4|599.8|600.4|599.8|600.6|600|600.3|599.7|46
1606736100000|2020-11-30 11:35:00|600.3|599.7|600.2|599.6|600.7|600.1|600.2|599.6|64
1606736400000|2020-11-30 11:40:00|600|599.4|600.2|599.6|600.2|599.6|599.9|599.3|67
1606736700000|2020-11-30 11:45:00|600|599.4|600.5|599.9|600.7|600.1|599.9|599.3|41
1606737000000|2020-11-30 11:50:00|600.6|600|600.3|599.7|600.7|600.1|600.2|599.6|8
1606737300000|2020-11-30 11:55:00|600.4|599.8|600.2|599.6|600.5|599.9|600.2|599.6|37
1606737600000|2020-11-30 12:00:00|599.9|599.3|600.4|599.8|600.4|599.8|599.9|599.3|36
1606737900000|2020-11-30 12:05:00|600.7|600.1|600.9|600.3|600.9|600.3|600.5|599.9|27
1606738200000|2020-11-30 12:10:00|601|600.4|600.9|600.3|601.2|600.6|600.9|600.3|27
1606738500000|2020-11-30 12:15:00|600.7|600.1|601.4|600.8|601.4|600.8|600.7|600.1|35
1606738800000|2020-11-30 12:20:00|601.5|600.9|602.3|601.7|602.3|601.7|601.4|600.8|46
1606739100000|2020-11-30 12:25:00|602.2|601.6|601.9|601.3|602.2|601.6|601.7|601.1|18
1606739400000|2020-11-30 12:30:00|601.8|601.2|601.4|600.8|601.8|601.2|601.2|600.6|66
1606739700000|2020-11-30 12:35:00|601.3|600.7|601.4|600.8|601.7|601.1|601.2|600.6|46
1606740000000|2020-11-30 12:40:00|601.3|600.7|600.9|600.3|601.3|600.7|600.7|600.1|251
1606740300000|2020-11-30 12:45:00|600.8|600.2|601.2|600.6|601.2|600.6|600.8|600.2|325
1606740600000|2020-11-30 12:50:00|601.1|600.5|601|600.4|601.7|601.1|600.9|600.3|328
1606740900000|2020-11-30 12:55:00|600.9|600.3|601|600.4|601.2|600.6|600.9|600.3|135
1606741200000|2020-11-30 13:00:00|601.2|600.6|601.2|600.6|602.2|601.6|601.2|600.6|387
1606741500000|2020-11-30 13:05:00|601|600.4|600.2|599.6|601|600.4|600.2|599.6|547
1606741800000|2020-11-30 13:10:00|599.9|599.3|599|598.4|599.9|599.3|599|598.4|316
1606742100000|2020-11-30 13:15:00|599.1|598.5|599.2|598.6|599.5|598.9|599|598.4|378
1606742400000|2020-11-30 13:20:00|599.4|598.8|598.3|597.7|599.5|598.9|597.8|597.2|525
1606742700000|2020-11-30 13:25:00|598.4|597.8|598.8|598.2|599.2|598.6|598.1|597.5|349
1606743000000|2020-11-30 13:30:00|599|598.4|599.5|598.9|600.2|599.6|598.7|598.1|212
1606743300000|2020-11-30 13:35:00|599.4|598.8|598.7|598.1|599.5|598.9|598.6|598|80
1606743600000|2020-11-30 13:40:00|598.5|597.9|598.5|597.9|598.5|597.9|598.1|597.5|139
1606746600000|2020-11-30 14:30:00|598.6|598|595.5|594.9|599.6|598.8|595.5|594.9|56768
1606746900000|2020-11-30 14:35:00|595.4|594.8|593.3|592.7|595.5|594.9|592.6|592|1850
1606747200000|2020-11-30 14:40:00|593.4|592.8|592.4|591.8|593.5|592.9|591.5|590.9|1167
1606747500000|2020-11-30 14:45:00|592.5|591.9|590.7|590.1|592.6|592|590.7|590.1|1528
1606747800000|2020-11-30 14:50:00|590.5|589.9|590.3|589.7|590.8|590.2|588.8|588.2|1491
1606748100000|2020-11-30 14:55:00|590.2|589.6|591|590.4|591.1|590.5|589.6|589|814
1606748400000|2020-11-30 15:00:00|590.9|590.3|589.8|589.2|590.9|590.3|589.2|588.6|1074
1606748700000|2020-11-30 15:05:00|589.6|589|589.2|588.6|590.1|589.5|589.1|588.5|612
1606749000000|2020-11-30 15:10:00|589.4|588.8|589.9|589.3|589.9|589.3|588.6|588|712
1606749300000|2020-11-30 15:15:00|589.7|589.1|590.9|590.3|591.4|590.8|589|588.4|1062
1606749600000|2020-11-30 15:20:00|590.7|590.1|590.1|589.5|590.9|590.3|589.6|589|581
1606749900000|2020-11-30 15:25:00|590|589.4|588.7|588.1|590|589.4|588|587.4|1535
1606750200000|2020-11-30 15:30:00|588.5|587.9|590.7|590.1|590.9|590.3|588.4|587.8|1035
1606750500000|2020-11-30 15:35:00|590.9|590.3|590.9|590.3|591.4|590.8|590.4|589.8|699
1606750800000|2020-11-30 15:40:00|590.7|590.1|590.2|589.6|590.9|590.3|589.9|589.3|489
1606751100000|2020-11-30 15:45:00|590.4|589.8|590.2|589.6|590.4|589.8|589.9|589.3|461
1606751400000|2020-11-30 15:50:00|590.1|589.5|591.3|590.7|591.7|591.1|590|589.4|595
1606751700000|2020-11-30 15:55:00|591|590.4|590.2|589.6|591|590.4|590|589.4|475
1606752000000|2020-11-30 16:00:00|590.4|589.8|588.8|588.2|590.4|589.8|588.7|588.1|929
1606752300000|2020-11-30 16:05:00|588.5|587.9|589.1|588.5|589.3|588.7|588|587.4|926
1606752600000|2020-11-30 16:10:00|588.8|588.2|589.1|588.5|589.1|588.5|588.3|587.7|381
1606752900000|2020-11-30 16:15:00|589.6|589|588.5|587.9|589.8|589.2|588.2|587.6|444
1606753200000|2020-11-30 16:20:00|588.7|588.1|589|588.4|589.2|588.6|588|587.4|347
1606753500000|2020-11-30 16:25:00|588.9|588.3|589|588.4|589.2|588.6|588.5|587.9|303
1606753800000|2020-11-30 16:30:00|588.7|588.1|589.5|588.9|589.7|589.1|588.4|587.8|502
1606754100000|2020-11-30 16:35:00|589.4|588.8|589.9|589.3|589.9|589.3|588.9|588.3|409
1606754400000|2020-11-30 16:40:00|589.8|589.2|589.9|589.3|590.2|589.6|589.4|588.8|318
1606754700000|2020-11-30 16:45:00|589.7|589.1|589.8|589.2|590.2|589.6|589.7|589.1|187
1606755000000|2020-11-30 16:50:00|589.7|589.1|590|589.4|590.2|589.6|589.6|589|297
1606755300000|2020-11-30 16:55:00|590.2|589.6|589.9|589.3|590.7|590.1|589.7|589.1|423
1606755600000|2020-11-30 17:00:00|589.8|589.2|589.6|589|589.9|589.3|589.3|588.7|305
1606755900000|2020-11-30 17:05:00|589.5|588.9|589.6|589|589.8|589.2|589.1|588.5|291
1606756200000|2020-11-30 17:10:00|589.5|588.9|589.1|588.5|589.6|589|589.1|588.5|295
1606756500000|2020-11-30 17:15:00|589|588.4|588.1|587.5|589|588.4|587.9|587.3|502
1606756800000|2020-11-30 17:20:00|587.9|587.3|587.1|586.5|588.1|587.5|587.1|586.5|435
1606757100000|2020-11-30 17:25:00|587|586.4|586.4|585.8|587|586.4|586.4|585.8|539
1606757400000|2020-11-30 17:30:00|586.5|585.9|586.3|585.7|586.5|585.9|586.1|585.5|293
1606757700000|2020-11-30 17:35:00|586.1|585.5|585.5|584.9|586.1|585.5|585.2|584.6|796
1606758000000|2020-11-30 17:40:00|585.3|584.7|586.7|586.1|586.9|586.3|585.3|584.7|471
1606758300000|2020-11-30 17:45:00|586.6|586|587.6|587|588.2|587.6|586.4|585.8|448
1606758600000|2020-11-30 17:50:00|587.7|587.1|588.4|587.8|588.9|588.3|587.2|586.6|750
1606758900000|2020-11-30 17:55:00|588.3|587.7|588.4|587.8|588.7|588.1|588.1|587.5|222
1606759200000|2020-11-30 18:00:00|588.3|587.7|587.9|587.3|588.4|587.8|587.9|587.3|257
1606759500000|2020-11-30 18:05:00|588.1|587.5|587.7|587.1|588.2|587.6|587.6|587|230
1606759800000|2020-11-30 18:10:00|587.4|586.8|587.6|587|587.6|587|587.2|586.6|339
1606760100000|2020-11-30 18:15:00|587.5|586.9|587.2|586.6|587.5|586.9|587|586.4|227
1606760400000|2020-11-30 18:20:00|587.5|586.9|587.3|586.7|587.5|586.9|586.8|586.2|237
1606760700000|2020-11-30 18:25:00|587.2|586.6|587.2|586.6|587.2|586.6|587|586.4|222
1606761000000|2020-11-30 18:30:00|587.5|586.9|588.1|587.5|588.5|587.9|587.2|586.6|470
1606761300000|2020-11-30 18:35:00|588.2|587.6|588.2|587.6|588.2|587.6|587.8|587.2|192
1606761600000|2020-11-30 18:40:00|588|587.4|587.2|586.6|588|587.4|587.2|586.6|314
1606761900000|2020-11-30 18:45:00|586.9|586.3|586.5|585.9|587|586.4|586.5|585.9|349
1606762200000|2020-11-30 18:50:00|586.8|586.2|586|585.4|586.8|586.2|586|585.4|273
1606762500000|2020-11-30 18:55:00|585.9|585.3|586|585.4|586.2|585.6|585.7|585.1|374
1606762800000|2020-11-30 19:00:00|585.9|585.3|585.5|584.9|586.2|585.6|585.3|584.7|699
1606763100000|2020-11-30 19:05:00|585.8|585.2|585|584.4|585.8|585.2|584|583.4|1326
1606763400000|2020-11-30 19:10:00|585.1|584.5|584.8|584.2|586.7|586.1|584.2|583.6|2771
1606763700000|2020-11-30 19:15:00|584.9|584.3|585.7|585.1|586.5|585.9|584.9|584.3|1065
1606784400000|2020-12-01 01:00:00|584.9|584.3|585.5|584.9|586.4|585.8|584.6|584|725
1606784700000|2020-12-01 01:05:00|585.4|584.8|585.3|584.7|586.1|585.5|585|584.4|362
1606785000000|2020-12-01 01:10:00|585.1|584.5|585.8|585.2|586.6|586|585.1|584.5|207
1606785300000|2020-12-01 01:15:00|586|585.4|585.8|585.2|586.6|586|585.7|585.1|76
1606785600000|2020-12-01 01:20:00|586|585.4|585.2|584.6|586.1|585.5|585.2|584.6|72
1606785900000|2020-12-01 01:25:00|585|584.4|585.4|584.8|585.4|584.8|584.7|584.1|147
1606786200000|2020-12-01 01:30:00|585.2|584.6|585.4|584.8|585.9|585.3|585.2|584.6|97
1606786500000|2020-12-01 01:35:00|585.5|584.9|585.4|584.8|585.7|585.1|585.3|584.7|55
1606786800000|2020-12-01 01:40:00|585.5|584.9|586.9|586.3|587|586.4|585.4|584.8|187
1606787100000|2020-12-01 01:45:00|587|586.4|587.5|586.9|587.6|587|586.9|586.3|80
1606787400000|2020-12-01 01:50:00|587.4|586.8|586.9|586.3|587.6|587|586.9|586.3|124
1606787700000|2020-12-01 01:55:00|587|586.4|586.9|586.3|587.1|586.5|586.4|585.8|42
1606788000000|2020-12-01 02:00:00|586.8|586.2|587.2|586.6|587.2|586.6|586.7|586.1|49
1606788300000|2020-12-01 02:05:00|587|586.4|587.4|586.8|587.7|587.1|587|586.4|87
1606788600000|2020-12-01 02:10:00|587.5|586.9|587.5|586.9|587.8|587.2|587.4|586.8|65
1606788900000|2020-12-01 02:15:00|587.6|587|587.3|586.7|587.7|587.1|587.3|586.7|62
1606789200000|2020-12-01 02:20:00|587.4|586.8|587.4|586.8|587.4|586.8|586.9|586.3|37
1606789500000|2020-12-01 02:25:00|587.3|586.7|586.9|586.3|587.4|586.8|586.9|586.3|56
1606789800000|2020-12-01 02:30:00|587.1|586.5|586.7|586.1|587.1|586.5|586.5|585.9|22
1606790100000|2020-12-01 02:35:00|586.5|585.9|586.7|586.1|586.9|586.3|586.4|585.8|22
1606790400000|2020-12-01 02:40:00|586.5|585.9|586.9|586.3|586.9|586.3|586.5|585.9|16
1606790700000|2020-12-01 02:45:00|586.8|586.2|586.8|586.2|586.9|586.3|586.7|586.1|24
1606791000000|2020-12-01 02:50:00|586.7|586.1|586.8|586.2|586.9|586.3|586.4|585.8|20
1606791300000|2020-12-01 02:55:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|4
1606791600000|2020-12-01 03:00:00|586.5|585.9|586.4|585.8|586.5|585.9|586.4|585.8|5
1606791900000|2020-12-01 03:05:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|24
1606792200000|2020-12-01 03:10:00|||||||||6
1606792500000|2020-12-01 03:15:00|586.3|585.7|586.2|585.6|586.4|585.8|586.2|585.6|29
1606792800000|2020-12-01 03:20:00|586.4|585.8|586.7|586.1|586.7|586.1|586.3|585.7|24
1606793100000|2020-12-01 03:25:00|||||||||1
1606793400000|2020-12-01 03:30:00|586.8|586.2|587.1|586.5|587.1|586.5|586.8|586.2|36
1606793700000|2020-12-01 03:35:00|586.9|586.3|586.7|586.1|587.1|586.5|586.7|586.1|84
1606794000000|2020-12-01 03:40:00|586.8|586.2|586.9|586.3|586.9|586.3|586.6|586|22
1606794300000|2020-12-01 03:45:00|586.8|586.2|586.6|586|586.9|586.3|586.6|586|6
1606794900000|2020-12-01 03:55:00|586.7|586.1|586.9|586.3|586.9|586.3|586.7|586.1|11
1606795200000|2020-12-01 04:00:00|586.8|586.2|586.7|586.1|586.9|586.3|586.7|586.1|25
1606795500000|2020-12-01 04:05:00|586.6|586|586.6|586|586.6|586|586.6|586|10
1606795800000|2020-12-01 04:10:00|586.7|586.1|586.2|585.6|586.7|586.1|586.2|585.6|8
1606796100000|2020-12-01 04:15:00|||||||||2
1606796400000|2020-12-01 04:20:00|585.9|585.3|585.9|585.3|585.9|585.3|585.7|585.1|15
1606796700000|2020-12-01 04:25:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|13
1606797000000|2020-12-01 04:30:00|585.9|585.3|585.8|585.2|585.9|585.3|585.7|585.1|0
1606797300000|2020-12-01 04:35:00|585.7|585.1|585.7|585.1|585.7|585.1|585.7|585.1|10
1606797600000|2020-12-01 04:40:00|||||||||7
1606797900000|2020-12-01 04:45:00|585.6|585|585.7|585.1|585.7|585.1|585.6|585|2
1606798200000|2020-12-01 04:50:00|||||||||3
1606798500000|2020-12-01 04:55:00|585.6|585|585.4|584.8|585.7|585.1|585.4|584.8|7
1606798800000|2020-12-01 05:00:00|585.6|585|585.4|584.8|585.6|585|585.4|584.8|6
1606799100000|2020-12-01 05:05:00|||||||||3
1606799400000|2020-12-01 05:10:00|585.6|585|585.6|585|585.6|585|585.6|585|6
1606799700000|2020-12-01 05:15:00|585.7|585.1|585.2|584.6|585.7|585.1|585.2|584.6|25
1606800000000|2020-12-01 05:20:00|585.4|584.8|585.4|584.8|585.4|584.8|585.4|584.8|7
1606800300000|2020-12-01 05:25:00|585.3|584.7|585.3|584.7|585.4|584.8|585.2|584.6|6
1606800600000|2020-12-01 05:30:00|585.4|584.8|586.3|585.7|586.4|585.8|585.4|584.8|47
1606800900000|2020-12-01 05:35:00|586.2|585.6|586.2|585.6|586.3|585.7|585.9|585.3|76
1606801200000|2020-12-01 05:40:00|585.9|585.3|586.4|585.8|586.4|585.8|585.9|585.3|27
1606801500000|2020-12-01 05:45:00|586.3|585.7|586.2|585.6|586.4|585.8|586.2|585.6|4
1606801800000|2020-12-01 05:50:00|586.4|585.8|586.2|585.6|586.4|585.8|586.2|585.6|46
1606802100000|2020-12-01 05:55:00|586|585.4|585.9|585.3|586.2|585.6|585.9|585.3|27
1606802400000|2020-12-01 06:00:00|585.8|585.2|585.7|585.1|585.9|585.3|585.6|585|30
1606802700000|2020-12-01 06:05:00|585.8|585.2|585.4|584.8|585.9|585.3|585.4|584.8|21
1606803000000|2020-12-01 06:10:00|585.6|585|585.8|585.2|586|585.4|585.4|584.8|69
1606803300000|2020-12-01 06:15:00|585.7|585.1|585.5|584.9|586|585.4|585.4|584.8|53
1606803600000|2020-12-01 06:20:00|585.3|584.7|585.2|584.6|585.5|584.9|585.2|584.6|81
1606803900000|2020-12-01 06:25:00|585.5|584.9|585.5|584.9|585.5|584.9|585.5|584.9|20
1606804200000|2020-12-01 06:30:00|585.3|584.7|585.2|584.6|585.5|584.9|585.2|584.6|4
1606804500000|2020-12-01 06:35:00|585|584.4|585|584.4|585.4|584.6|585|583.9|19317
1606804800000|2020-12-01 06:40:00|584.7|584.1|584.7|584.1|584.7|584.1|584.6|584|25
1606805100000|2020-12-01 06:45:00|584.5|583.9|584.7|584.1|584.7|584.1|584.5|583.9|88
1606805400000|2020-12-01 06:50:00|585|584.4|585|584.4|585.5|584.9|584.7|584.1|80
1606805700000|2020-12-01 06:55:00|585.2|584.6|585.6|585|585.7|585.1|585.2|584.6|49
1606806000000|2020-12-01 07:00:00|585.7|585.1|585.5|584.9|585.7|585.1|585.4|584.8|44
1606806300000|2020-12-01 07:05:00|585.4|584.8|585.5|584.9|585.5|584.9|585.1|584.5|35
1606806600000|2020-12-01 07:10:00|585.7|585.1|585.7|585.1|586|585.4|585.7|585.1|45
1606806900000|2020-12-01 07:15:00|585.8|585.2|585.5|584.9|586|585.4|585.5|584.9|46
1606807200000|2020-12-01 07:20:00|585.7|585.1|585.6|585|585.7|585.1|585.5|584.9|26
1606807500000|2020-12-01 07:25:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|37
1606807800000|2020-12-01 07:30:00|586.1|585.5|586.4|585.8|586.4|585.8|586.1|585.5|70
1606808100000|2020-12-01 07:35:00|586.3|585.7|586.9|586.3|587|586.4|586.3|585.7|51
1606808400000|2020-12-01 07:40:00|586.7|586.1|586.5|585.9|586.9|586.3|586.5|585.9|12
1606808700000|2020-12-01 07:45:00|586.9|586.3|586.4|585.8|586.9|586.3|586.2|585.6|105
1606809000000|2020-12-01 07:50:00|586.2|585.6|586.5|585.9|586.5|585.9|586.2|585.6|19
1606809300000|2020-12-01 07:55:00|586.4|585.8|586.4|585.8|586.5|585.9|586.2|585.6|22
1606809600000|2020-12-01 08:00:00|586.3|585.7|586|585.4|586.3|585.7|585.7|585.1|85
1606809900000|2020-12-01 08:05:00|585.7|585.1|586.2|585.6|586.5|585.9|585.7|585.1|39
1606810200000|2020-12-01 08:10:00|586.1|585.5|585.2|584.6|586.2|585.6|585.2|584.6|66
1606810500000|2020-12-01 08:15:00|585.4|584.8|586|585.4|586|585.4|585.4|584.8|20
1606810800000|2020-12-01 08:20:00|586.1|585.5|586|585.4|586.7|586.1|586|585.4|55
1606811100000|2020-12-01 08:25:00|586.1|585.5|585.7|585.1|586.2|585.6|585.7|585.1|32
1606811400000|2020-12-01 08:30:00|586|585.4|587.2|586.6|587.2|586.6|585.9|585.3|114
1606811700000|2020-12-01 08:35:00|587.1|586.5|587.1|586.5|587.1|586.5|586.7|586.1|36
1606812000000|2020-12-01 08:40:00|587.2|586.6|586.7|586.1|587.2|586.6|586.7|586.1|22
1606812300000|2020-12-01 08:45:00|586.9|586.3|586.7|586.1|587|586.4|586.7|586.1|42
1606812600000|2020-12-01 08:50:00|587|586.4|586.9|586.3|587.1|586.5|586.7|586.1|75
1606812900000|2020-12-01 08:55:00|587|586.4|586.7|586.1|587|586.4|586.7|586.1|55
1606813200000|2020-12-01 09:00:00|586.8|586.2|586.2|585.6|586.8|586.2|586.2|585.6|36
1606813500000|2020-12-01 09:05:00|586|585.4|585.7|585.1|586.1|585.5|585.7|585.1|41
1606813800000|2020-12-01 09:10:00|585.5|584.9|585.5|584.9|585.7|585.1|585.5|584.9|17
1606814100000|2020-12-01 09:15:00|585.6|585|586|585.4|586|585.4|585.2|584.6|88
1606814400000|2020-12-01 09:20:00|586.1|585.5|586.1|585.5|586.2|585.6|585.9|585.3|24
1606814700000|2020-12-01 09:25:00|586|585.4|586.2|585.6|586.2|585.6|586|585.4|6
1606815000000|2020-12-01 09:30:00|586.1|585.5|586.5|585.9|586.5|585.9|586|585.4|20
1606815300000|2020-12-01 09:35:00|586.3|585.7|586.2|585.6|586.5|585.9|586.2|585.6|46
1606815600000|2020-12-01 09:40:00|586|585.4|585.7|585.1|586|585.4|585.5|584.9|42
1606815900000|2020-12-01 09:45:00|585.5|584.9|585|584.4|585.5|584.9|584.7|584.1|83
1606816200000|2020-12-01 09:50:00|585.1|584.5|585.5|584.9|585.7|585.1|585|584.4|24
1606816500000|2020-12-01 09:55:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|17
1606816800000|2020-12-01 10:00:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|15
1606817100000|2020-12-01 10:05:00|||||||||30
1606817400000|2020-12-01 10:10:00|586|585.4|586.6|586|586.7|586.1|585.7|585.1|58
1606817700000|2020-12-01 10:15:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|59
1606818000000|2020-12-01 10:20:00|586.6|586|586.1|585.5|586.7|586.1|585.9|585.3|57
1606818300000|2020-12-01 10:25:00|586|585.4|586.5|585.9|586.5|585.9|586|585.4|19
1606818600000|2020-12-01 10:30:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|44
1606818900000|2020-12-01 10:35:00|586.6|586|586.5|585.9|587|586.4|586.5|585.9|24
1606819200000|2020-12-01 10:40:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|20
1606819500000|2020-12-01 10:45:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|11
1606819800000|2020-12-01 10:50:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|25
1606820100000|2020-12-01 10:55:00|586.7|586.1|586.7|586.1|586.8|586.2|586.5|585.9|66
1606820400000|2020-12-01 11:00:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|32
1606820700000|2020-12-01 11:05:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|39
1606821000000|2020-12-01 11:10:00|586.6|586|586.6|586|586.7|586.1|586.6|586|19
1606821300000|2020-12-01 11:15:00|586.7|586.1|586.7|586.1|586.8|586.2|586.5|585.9|36
1606821600000|2020-12-01 11:20:00|586.6|586|587|586.4|587|586.4|586.6|586|40
1606821900000|2020-12-01 11:25:00|587.1|586.5|586.9|586.3|587.2|586.6|586.7|586.1|136
1606822200000|2020-12-01 11:30:00|586.8|586.2|586.7|586.1|587|586.4|586.5|585.9|49
1606822500000|2020-12-01 11:35:00|586.6|586|586.9|586.3|587|586.4|586.5|585.9|18
1606822800000|2020-12-01 11:40:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|50
1606823100000|2020-12-01 11:45:00|587.1|586.5|587|586.4|587.2|586.6|587|586.4|65
1606823400000|2020-12-01 11:50:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|96
1606823700000|2020-12-01 11:55:00|587.1|586.5|587|586.4|587.2|586.6|586.5|585.9|84
1606824000000|2020-12-01 12:00:00|586.9|586.3|587.2|586.6|587.2|586.6|586.8|586.2|14
1606824300000|2020-12-01 12:05:00|587.3|586.7|587.2|586.6|587.3|586.7|587.2|586.6|37
1606824600000|2020-12-01 12:10:00|587.4|586.8|587.2|586.6|587.4|586.8|587.2|586.6|15
1606824900000|2020-12-01 12:15:00|587|586.4|587.1|586.5|587.2|586.6|587|586.4|44
1606825200000|2020-12-01 12:20:00|587|586.4|587.1|586.5|587.2|586.6|586.9|586.3|27
1606825500000|2020-12-01 12:25:00|587|586.4|587.3|586.7|587.5|586.9|587|586.4|16
1606825800000|2020-12-01 12:30:00|587.2|586.6|587|586.4|587.5|586.9|587|586.4|29
1606826100000|2020-12-01 12:35:00|587.2|586.6|587.7|587.1|587.7|587.1|586.7|586.1|168
1606826400000|2020-12-01 12:40:00|588|587.4|587.7|587.1|588|587.4|587.7|587.1|49
1606826700000|2020-12-01 12:45:00|588|587.4|587.2|586.6|588|587.4|587.2|586.6|91
1606827000000|2020-12-01 12:50:00|587|586.4|586.9|586.3|587|586.4|586.7|586.1|103
1606827300000|2020-12-01 12:55:00|587.1|586.5|587.2|586.6|587.2|586.6|586.7|586.1|39
1606827600000|2020-12-01 13:00:00|586.9|586.3|585.9|585.3|586.9|586.3|585.9|585.3|271
1606827900000|2020-12-01 13:05:00|585.8|585.2|585.8|585.2|586.2|585.6|585.4|584.8|183
1606828200000|2020-12-01 13:10:00|585.7|585.1|585.9|585.3|586.2|585.6|585.7|585.1|76
1606828500000|2020-12-01 13:15:00|586.2|585.6|586.4|585.8|586.7|586.1|585.9|585.3|114
1606828800000|2020-12-01 13:20:00|586.6|586|586.4|585.8|586.8|586.2|586.4|585.8|103
1606829100000|2020-12-01 13:25:00|586.5|585.9|586.7|586.1|586.7|586.1|586.4|585.8|97
1606829400000|2020-12-01 13:30:00|586.4|585.8|586.2|585.6|586.5|585.9|585.7|585.1|210
1606829700000|2020-12-01 13:35:00|586.3|585.7|586.2|585.6|586.7|586.1|586.1|585.5|32
1606830000000|2020-12-01 13:40:00|586.1|585.5|586.6|586|586.6|586|586|585.4|53
1606833000000|2020-12-01 14:30:00|585.7|585.1|580.2|579.6|585.9|585.3|580.2|579.6|3477
1606833300000|2020-12-01 14:35:00|580.5|579.9|579.4|578.8|580.8|580.2|578.7|578.1|1853
1606833600000|2020-12-01 14:40:00|579.3|578.7|574|573.4|579.4|578.8|573|572.4|2370
1606833900000|2020-12-01 14:45:00|573.7|573.1|576.3|575.7|576.5|575.9|573|572.4|2210
1606834200000|2020-12-01 14:50:00|576|575.4|574.8|574.2|576.8|576.2|574.5|573.9|1116
1606834500000|2020-12-01 14:55:00|574.5|573.9|574.5|573.9|575.5|574.9|574.3|573.7|666
1606834800000|2020-12-01 15:00:00|574.3|573.7|575.2|574.6|575.4|574.8|573.4|572.8|1044
1606835100000|2020-12-01 15:05:00|574.9|574.3|574.9|574.3|576.3|575.7|574.7|574.1|766
1606835400000|2020-12-01 15:10:00|574.8|574.2|573.9|573.3|574.9|574.3|573.6|573|592
1606835700000|2020-12-01 15:15:00|573.8|573.2|575.1|574.5|575.6|575|573.1|572.5|766
1606836000000|2020-12-01 15:20:00|574.9|574.3|575.9|575.3|576.5|575.9|574.6|574|395
1606836300000|2020-12-01 15:25:00|575.6|575|574.4|573.8|575.7|575.1|574.1|573.5|349
1606836600000|2020-12-01 15:30:00|574.5|573.9|574.4|573.8|574.9|574.3|574.1|573.5|485
1606836900000|2020-12-01 15:35:00|574.2|573.6|576.4|575.8|576.4|575.8|574.2|573.6|494
1606837200000|2020-12-01 15:40:00|576.6|576|578.9|578.3|578.9|578.3|576.4|575.8|957
1606837500000|2020-12-01 15:45:00|578.8|578.2|582|581.4|582.5|581.9|578.7|578.1|1767
1606837800000|2020-12-01 15:50:00|582.1|581.5|583.5|582.9|583.5|582.9|582.1|581.5|1277
1606838100000|2020-12-01 15:55:00|583.3|582.7|583.6|583|584|583.4|582.7|582.1|973
1606838400000|2020-12-01 16:00:00|583.7|583.1|582.5|581.9|584.2|583.4|582.2|581.6|109444
1606838700000|2020-12-01 16:05:00|582.7|582.1|583.5|582.9|584|583.4|582.7|582.1|1369
1606839000000|2020-12-01 16:10:00|583.8|583.2|583.5|582.9|583.8|583.2|582.5|581.9|844
1606839300000|2020-12-01 16:15:00|583.3|582.7|582|581.4|583.4|582.8|581.3|580.7|1116
1606839600000|2020-12-01 16:20:00|582.3|581.7|583|582.4|583.3|582.7|581.8|581.2|376
1606839900000|2020-12-01 16:25:00|583.1|582.5|584.3|583.7|584.5|583.9|583|582.4|511
1606840200000|2020-12-01 16:30:00|584.4|583.8|584|583.4|585|584.4|584|583.4|374
1606840500000|2020-12-01 16:35:00|583.8|583.2|583|582.4|584|583.4|583|582.4|373
1606840800000|2020-12-01 16:40:00|582.8|582.2|582.8|582.2|583.1|582.5|582.5|581.9|255
1606841100000|2020-12-01 16:45:00|582.5|581.9|582.5|581.9|582.8|582.2|581.5|580.9|364
1606841400000|2020-12-01 16:50:00|582.3|581.7|581.6|581|582.8|582.2|581.5|580.9|356
1606841700000|2020-12-01 16:55:00|581.7|581.1|580.8|580.2|581.8|581.2|580.8|580.2|690
1606842000000|2020-12-01 17:00:00|579.8|579.2|578.9|578.3|579.8|579.2|578.9|578.3|1259
1606842300000|2020-12-01 17:05:00|579.2|578.6|579.2|578.6|579.4|578.8|578.7|578.1|488
1606842600000|2020-12-01 17:10:00|579.4|578.8|579.4|578.8|579.9|579.3|578.9|578.3|332
1606842900000|2020-12-01 17:15:00|579.2|578.6|579.4|578.8|579.4|578.8|578.7|578.1|274
1606843200000|2020-12-01 17:20:00|579.6|579|578.4|577.8|579.6|579|578.4|577.8|278
1606843500000|2020-12-01 17:25:00|578.5|577.9|578.7|578.1|578.9|578.3|577.9|577.3|511
1606843800000|2020-12-01 17:30:00|578.4|577.8|577.7|577.1|578.4|577.8|577.7|577.1|438
1606844100000|2020-12-01 17:35:00|577.9|577.3|577.9|577.3|578.2|577.6|577.7|577.1|159
1606844400000|2020-12-01 17:40:00|578.1|577.5|578.1|577.5|578.7|578.1|578|577.4|229
1606844700000|2020-12-01 17:45:00|578.4|577.8|578.4|577.8|578.6|578|577.9|577.3|251
1606845000000|2020-12-01 17:50:00|578.2|577.6|578.6|578|578.7|578.1|578.1|577.5|530
1606845300000|2020-12-01 17:55:00|578.7|578.1|579.6|579|579.9|579.3|578.6|578|402
1606845600000|2020-12-01 18:00:00|579.8|579.2|578.9|578.3|579.8|579.2|578.9|578.3|231
1606845900000|2020-12-01 18:05:00|578.7|578.1|578.4|577.8|578.9|578.3|578.4|577.8|156
1606846200000|2020-12-01 18:10:00|577.9|577.3|578.3|577.7|578.3|577.7|577.6|577|322
1606846500000|2020-12-01 18:15:00|578.1|577.5|578.3|577.7|578.6|578|577.9|577.3|214
1606846800000|2020-12-01 18:20:00|578.5|577.9|578.5|577.9|578.8|578.2|578.3|577.7|279
1606847100000|2020-12-01 18:25:00|578.6|578|577.8|577.2|578.8|578.2|577.8|577.2|177
1606847400000|2020-12-01 18:30:00|577.9|577.3|577.3|576.7|577.9|577.3|577.1|576.5|416
1606847700000|2020-12-01 18:35:00|577.4|576.8|577.6|577|577.8|577.2|577.3|576.7|544
1606848000000|2020-12-01 18:40:00|577.5|576.9|577.6|577|577.8|577.2|576.8|576.2|394
1606848300000|2020-12-01 18:45:00|577.3|576.7|577|576.4|577.7|577.1|577|576.4|238
1606848600000|2020-12-01 18:50:00|577.1|576.5|577.2|576.6|577.5|576.9|577|576.4|241
1606848900000|2020-12-01 18:55:00|577.1|576.5|577.3|576.7|578.2|577.6|576.7|576.1|464
1606849200000|2020-12-01 19:00:00|577.2|576.6|576.2|575.6|577.3|576.7|576.1|575.5|740
1606849500000|2020-12-01 19:05:00|576.4|575.8|577.1|576.5|577.1|576.5|575.9|575.3|891
1606849800000|2020-12-01 19:10:00|577.2|576.6|576.3|575.7|577.4|576.8|575.3|574.7|2368
1606850100000|2020-12-01 19:15:00|576.1|575.5|577|576.4|577.2|576.6|576.1|575.5|837
1606870800000|2020-12-02 01:00:00|576.7|576.1|575.8|575.2|576.7|576.1|575.2|574.6|386
1606871100000|2020-12-02 01:05:00|575.7|575.1|575|574.4|575.8|575.2|575|574.4|201
1606871400000|2020-12-02 01:10:00|575.1|574.5|575.2|574.6|575.4|574.8|574.5|573.9|157
1606871700000|2020-12-02 01:15:00|575.1|574.5|575.7|575.1|575.9|575.3|575|574.4|60
1606872000000|2020-12-02 01:20:00|575.8|575.2|575.6|575|575.9|575.3|575.4|574.8|32
1606872300000|2020-12-02 01:25:00|575.5|574.9|574.7|574.1|575.6|575|574.7|574.1|20
1606872600000|2020-12-02 01:30:00|574.8|574.2|575.1|574.5|575.1|574.5|574.7|574.1|49
1606872900000|2020-12-02 01:35:00|575.2|574.6|575.4|574.8|575.5|574.9|574.9|574.3|25
1606873200000|2020-12-02 01:40:00|575.5|574.9|575.9|575.3|576.1|575.5|575.4|574.8|30
1606873500000|2020-12-02 01:45:00|576|575.4|575.6|575|576|575.4|575.5|574.9|28
1606873800000|2020-12-02 01:50:00|575.4|574.8|575.4|574.8|575.4|574.8|575.2|574.6|15
1606874100000|2020-12-02 01:55:00|575.3|574.7|575.6|575|575.6|575|575.2|574.6|50
1606874400000|2020-12-02 02:00:00|575.8|575.2|575.6|575|575.9|575.3|575.4|574.8|40
1606874700000|2020-12-02 02:05:00|575.8|575.2|575.8|575.2|575.9|575.3|575.6|575|51
1606875000000|2020-12-02 02:10:00|575.6|575|575.9|575.3|575.9|575.3|575.5|574.9|53
1606875300000|2020-12-02 02:15:00|576.1|575.5|576.4|575.8|576.4|575.8|576.1|575.5|21
1606875600000|2020-12-02 02:20:00|576.6|576|576.6|576|576.9|576.3|576.6|576|45
1606875900000|2020-12-02 02:25:00|576.9|576.3|576.9|576.3|576.9|576.3|576.6|576|26
1606876200000|2020-12-02 02:30:00|576.8|576.2|576.9|576.3|577.1|576.5|576.6|576|30
1606876500000|2020-12-02 02:35:00|577.1|576.5|577.1|576.5|577.4|576.8|576.9|576.3|37
1606876800000|2020-12-02 02:40:00|577.3|576.7|577.6|577|577.6|577|577.1|576.5|22
1606877100000|2020-12-02 02:45:00|577.4|576.8|577.6|577|577.9|577.3|577.4|576.8|38
1606877400000|2020-12-02 02:50:00|577.7|577.1|577.8|577.2|577.9|577.3|577.6|577|26
1606877700000|2020-12-02 02:55:00|577.9|577.3|577.8|577.2|577.9|577.3|577.4|576.8|28
1606878000000|2020-12-02 03:00:00|577.9|577.3|577.6|577|577.9|577.3|577.6|577|3
1606878300000|2020-12-02 03:05:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|22
1606878600000|2020-12-02 03:10:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|19
1606878900000|2020-12-02 03:15:00|577.9|577.3|577.7|577.1|577.9|577.3|577.7|577.1|20
1606879200000|2020-12-02 03:20:00|577.6|577|577.2|576.6|577.6|577|577.2|576.6|41
1606879500000|2020-12-02 03:25:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|4
1606879800000|2020-12-02 03:30:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|9
1606880100000|2020-12-02 03:35:00|577.3|576.7|577.4|576.8|577.7|577.1|577.2|576.6|24
1606880400000|2020-12-02 03:40:00|577.7|577.1|577.4|576.8|577.7|577.1|577.2|576.6|258
1606880700000|2020-12-02 03:45:00|577.5|576.9|577.7|577.1|577.7|577.1|577.4|576.8|202
1606881000000|2020-12-02 03:50:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|52
1606881300000|2020-12-02 03:55:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|131
1606881600000|2020-12-02 04:00:00|||||||||65
1606881900000|2020-12-02 04:05:00|577.4|576.8|577.4|576.8|577.4|576.8|577.2|576.6|169
1606882200000|2020-12-02 04:10:00|577.2|576.6|577.4|576.8|577.4|576.8|576.3|575.7|343
1606882500000|2020-12-02 04:15:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|9
1606883400000|2020-12-02 04:30:00|577.1|576.5|577.2|576.6|577.2|576.6|576.9|576.3|19
1606883700000|2020-12-02 04:35:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|8
1606884000000|2020-12-02 04:40:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|16
1606884300000|2020-12-02 04:45:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|7
1606884600000|2020-12-02 04:50:00|||||||||5
1606884900000|2020-12-02 04:55:00|||||||||9
1606885200000|2020-12-02 05:00:00|577.9|576.4|577.4|576.8|577.9|576.8|577.4|576.4|4363
1606885500000|2020-12-02 05:05:00|577.9|576.4|577.4|576.8|577.9|576.8|577.4|576.4|34846
1606885800000|2020-12-02 05:10:00|||||||||9
1606886100000|2020-12-02 05:15:00|577.6|577|577.7|577.1|577.7|577.1|577.4|576.8|59
1606886400000|2020-12-02 05:20:00|577.4|576.8|577.8|577.2|577.9|577.3|577.4|576.8|87
1606886700000|2020-12-02 05:25:00|577.7|577.1|578.2|577.6|578.3|577.7|577.7|577.1|30
1606887000000|2020-12-02 05:30:00|578.1|577.5|577.7|577.1|578.2|577.6|577.7|577.1|20
1606887300000|2020-12-02 05:35:00|577.8|577.2|577.9|577.3|577.9|577.3|577.7|577.1|15
1606887600000|2020-12-02 05:40:00|577.8|577.2|577.7|577.1|577.9|577.3|577.4|576.8|211
1606887900000|2020-12-02 05:45:00|577.4|576.8|577.7|577.1|577.7|577.1|577.4|576.8|6
1606888200000|2020-12-02 05:50:00|577.8|577.2|577.9|577.3|578.1|577.5|577.7|577.1|34
1606888500000|2020-12-02 05:55:00|578.2|577.6|577.9|577.3|578.2|577.6|577.9|577.3|11
1606888800000|2020-12-02 06:00:00|578.2|577.6|578.2|577.6|578.2|577.6|577.9|577.3|11
1606889100000|2020-12-02 06:05:00|578.4|577.8|578.4|577.8|578.4|577.8|578.2|577.6|53
1606889400000|2020-12-02 06:10:00|578.9|578.3|578.4|577.8|578.9|578.3|578.4|577.8|108
1606889700000|2020-12-02 06:15:00|578.2|577.6|578.1|577.5|578.2|577.6|577.9|577.3|25
1606890000000|2020-12-02 06:20:00|577.9|577.3|577.7|577.1|577.9|577.3|577.7|577.1|4
1606890300000|2020-12-02 06:25:00|577.9|577.3|578.1|577.5|578.2|577.6|577.9|577.3|25
1606890600000|2020-12-02 06:30:00|577.9|577.3|577.9|577.3|578.2|577.6|577.9|577.3|10
1606890900000|2020-12-02 06:35:00|||||||||15
1606891200000|2020-12-02 06:40:00|||||||||28
1606891500000|2020-12-02 06:45:00|578.1|577.5|577.2|576.6|578.1|577.5|577.2|576.6|90
1606891800000|2020-12-02 06:50:00|577|576.4|577|576.4|577.1|576.5|577|576.4|8
1606892100000|2020-12-02 06:55:00|577.1|576.5|576.8|576.2|577.2|576.6|576.7|576.1|24
1606892400000|2020-12-02 07:00:00|577|576.4|577|576.4|577|576.4|576.7|576.1|44
1606892700000|2020-12-02 07:05:00|||||||||48
1606893000000|2020-12-02 07:10:00|||||||||38
1606893300000|2020-12-02 07:15:00|576.7|576.1|576.2|575.6|576.7|576.1|576.2|575.6|38
1606893600000|2020-12-02 07:20:00|576.5|575.9|576.5|575.9|576.6|576|576.2|575.6|56
1606893900000|2020-12-02 07:25:00|576.3|575.7|576.2|575.6|576.3|575.7|576.2|575.6|28
1606894200000|2020-12-02 07:30:00|576.1|575.5|576|575.4|576.2|575.6|575.7|575.1|89
1606894500000|2020-12-02 07:35:00|576.1|575.5|576.1|575.5|576.1|575.5|576|575.4|16
1606894800000|2020-12-02 07:40:00|576|575.4|576.6|576|576.7|576.1|576|575.4|33
1606895100000|2020-12-02 07:45:00|576.5|575.9|576.6|576|576.7|576.1|576.5|575.9|9
1606895400000|2020-12-02 07:50:00|576.7|576.1|577.5|576.9|577.6|577|576.7|576.1|92
1606895700000|2020-12-02 07:55:00|577.7|577.1|578.2|577.6|578.5|577.9|577.7|577.1|102
1606896000000|2020-12-02 08:00:00|578.1|577.5|577.5|576.9|578.4|577.8|577.3|576.7|128
1606896300000|2020-12-02 08:05:00|577.7|577.1|577|576.4|577.7|577.1|577|576.4|78
1606896600000|2020-12-02 08:10:00|576.7|576.1|576.8|576.2|577.2|576.6|576.7|576.1|39
1606896900000|2020-12-02 08:15:00|576.7|576.1|576.7|576.1|577|576.4|576.7|576.1|4
1606897200000|2020-12-02 08:20:00|576.8|576.2|576.2|575.6|577|576.4|576.2|575.6|60
1606897500000|2020-12-02 08:25:00|576.5|575.9|576.5|575.9|576.7|576.1|576.3|575.7|25
1606897800000|2020-12-02 08:30:00|576.3|575.7|575.7|575.1|576.5|575.9|575.5|574.9|51
1606898100000|2020-12-02 08:35:00|575.8|575.2|575.3|574.7|575.8|575.2|575.2|574.6|68
1606898400000|2020-12-02 08:40:00|575.4|574.8|576|575.4|576.1|575.5|575.2|574.6|92
1606898700000|2020-12-02 08:45:00|576.2|575.6|576.5|575.9|576.5|575.9|576|575.4|5
1606899000000|2020-12-02 08:50:00|576.6|576|577.2|576.6|577.4|576.8|576.5|575.9|56
1606899300000|2020-12-02 08:55:00|577.1|576.5|577.4|576.8|577.9|577.3|577.1|576.5|55
1606899600000|2020-12-02 09:00:00|577.2|576.6|577.4|576.8|577.9|577.3|577.1|576.5|32
1606899900000|2020-12-02 09:05:00|577.1|576.5|577.9|577.3|577.9|577.3|577.1|576.5|21
1606900200000|2020-12-02 09:10:00|577.8|577.2|578.5|577.9|578.5|577.9|577.6|577|40
1606900500000|2020-12-02 09:15:00|578.4|577.8|578.4|577.8|578.9|578.3|578.4|577.8|50
1606900800000|2020-12-02 09:20:00|578.6|578|579.6|579|579.6|579|578.6|578|117
1606901100000|2020-12-02 09:25:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|178
1606901400000|2020-12-02 09:30:00|580.1|579.5|579.9|579.3|580.1|579.5|579.4|578.8|99
1606901700000|2020-12-02 09:35:00|579.6|579|580|579.4|580|579.4|579.1|578.5|88
1606902000000|2020-12-02 09:40:00|580.1|579.5|579.9|579.3|580.4|579.8|579.9|579.3|68
1606902300000|2020-12-02 09:45:00|580|579.4|580.1|579.5|580.1|579.5|579.6|579|54
1606902600000|2020-12-02 09:50:00|579.9|579.3|580.4|579.8|580.6|580|579.9|579.3|118
1606902900000|2020-12-02 09:55:00|580.5|579.9|579.5|578.9|580.5|579.9|579.4|578.8|31
1606903200000|2020-12-02 10:00:00|579.6|579|579.1|578.5|579.6|579|579.1|578.5|72
1606903500000|2020-12-02 10:05:00|578.9|578.3|578.4|577.8|578.9|578.3|578.1|577.5|34
1606903800000|2020-12-02 10:10:00|578.1|577.5|578|577.4|578.2|577.6|578|577.4|45
1606904100000|2020-12-02 10:15:00|578.1|577.5|578.4|577.8|578.4|577.8|577.9|577.3|24
1606904400000|2020-12-02 10:20:00|578.6|578|579.1|578.5|579.1|578.5|578.6|578|59
1606904700000|2020-12-02 10:25:00|579.2|578.6|579.7|579.1|579.9|579.3|579.2|578.6|68
1606905000000|2020-12-02 10:30:00|579.6|579|579.1|578.5|579.9|579.3|578.9|578.3|45
1606905300000|2020-12-02 10:35:00|579.2|578.6|579.6|579|579.7|579.1|579|578.4|27
1606905600000|2020-12-02 10:40:00|579.8|579.2|579.1|578.5|579.9|579.3|579.1|578.5|16
1606905900000|2020-12-02 10:45:00|578.9|578.3|578.6|578|579.1|578.5|578.4|577.8|27
1606906200000|2020-12-02 10:50:00|578.7|578.1|579.4|578.8|579.4|578.8|578.6|578|52
1606906500000|2020-12-02 10:55:00|579.5|578.9|579|578.4|579.5|578.9|578.9|578.3|53
1606906800000|2020-12-02 11:00:00|578.9|578.3|579.4|578.8|579.9|579.3|578.9|578.3|104
1606907100000|2020-12-02 11:05:00|579.5|578.9|578.9|578.3|579.6|579|578.8|578.2|53
1606907400000|2020-12-02 11:10:00|579|578.4|579.1|578.5|579.5|578.9|578.9|578.3|18
1606907700000|2020-12-02 11:15:00|579.2|578.6|578.9|578.3|579.4|578.8|578.9|578.3|11
1606908000000|2020-12-02 11:20:00|579|578.4|578.7|578.1|579|578.4|578.6|578|20
1606908300000|2020-12-02 11:25:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|20
1606908600000|2020-12-02 11:30:00|578.5|577.9|576.9|576.3|578.5|577.9|576.9|576.3|170
1606908900000|2020-12-02 11:35:00|577.1|576.5|577.2|576.6|577.5|576.9|576.9|576.3|75
1606909200000|2020-12-02 11:40:00|577.1|576.5|577.4|576.8|577.5|576.9|576.9|576.3|34
1606909500000|2020-12-02 11:45:00|577.2|576.6|576.7|576.1|577.4|576.8|576.7|576.1|96
1606909800000|2020-12-02 11:50:00|576.9|576.3|577.2|576.6|577.4|576.8|576.6|576|32
1606910100000|2020-12-02 11:55:00|577.3|576.7|577.4|576.8|577.9|577.3|577.1|576.5|17
1606910400000|2020-12-02 12:00:00|577.2|576.6|576.6|576|577.6|577|576.4|575.8|83
1606910700000|2020-12-02 12:05:00|576.9|576.3|575.6|575|576.9|576.3|575.4|574.8|234
1606911000000|2020-12-02 12:10:00|575.5|574.9|575.6|575|576.1|575.5|575.5|574.9|120
1606911300000|2020-12-02 12:15:00|575.9|575.3|575.1|574.5|575.9|575.3|574.9|574.3|99
1606911600000|2020-12-02 12:20:00|574.9|574.3|574.7|574.1|575.4|574.8|574.7|574.1|503
1606911900000|2020-12-02 12:25:00|574.5|573.9|575.1|574.5|575.4|574.8|574.5|573.9|26
1606912200000|2020-12-02 12:30:00|575.3|574.7|574.9|574.3|575.6|575|574.9|574.3|160
1606912500000|2020-12-02 12:35:00|574.7|574.1|574.4|573.8|575.4|574.8|574.4|573.8|142
1606912800000|2020-12-02 12:40:00|574.2|573.6|574.4|573.8|574.4|573.8|573.9|573.3|89
1606913100000|2020-12-02 12:45:00|574.2|573.6|575.6|575|575.9|575.3|574.2|573.6|116
1606913400000|2020-12-02 12:50:00|575.7|575.1|576.2|575.6|576.6|576|575.4|574.8|64
1606913700000|2020-12-02 12:55:00|576.3|575.7|575.6|575|576.5|575.9|575.6|575|247
1606914000000|2020-12-02 13:00:00|575.4|574.8|575.6|575|575.9|575.3|575.4|574.8|36
1606914300000|2020-12-02 13:05:00|575.5|574.9|575.6|575|575.6|575|575|574.4|138
1606914600000|2020-12-02 13:10:00|575.4|574.8|575.5|574.9|576|575.4|575.4|574.8|46
1606914900000|2020-12-02 13:15:00|575.4|574.8|575.4|574.8|575.7|575.1|574.9|574.3|45
1606915200000|2020-12-02 13:20:00|575.5|574.9|575.4|574.8|575.7|575.1|575.1|574.5|28
1606915500000|2020-12-02 13:25:00|575.5|574.9|576.1|575.5|576.2|575.6|575.5|574.9|136
1606915800000|2020-12-02 13:30:00|576.2|575.6|575.9|575.3|576.4|575.8|575.9|575.3|62
1606916100000|2020-12-02 13:35:00|576|575.4|577.1|576.5|577.4|576.8|575.9|575.3|80
1606916400000|2020-12-02 13:40:00|577|576.4|577.5|576.9|577.6|577|577|576.4|94
1606919400000|2020-12-02 14:30:00|575.1|574.5|577.6|577|578.1|577.5|574.9|574.3|2089
1606919700000|2020-12-02 14:35:00|577.4|576.8|580.4|579.8|580.6|580|576.6|576|2259
1606920000000|2020-12-02 14:40:00|580.3|579.7|581.3|580.7|581.5|580.9|580.1|579.5|1236
1606920300000|2020-12-02 14:45:00|581.1|580.5|581|580.4|581.8|581.2|580|579.4|927
1606920600000|2020-12-02 14:50:00|581.1|580.5|580.6|580|581.3|580.7|579.8|579.2|587
1606920900000|2020-12-02 14:55:00|580.7|580.1|581.9|581.3|582.1|581.5|580.6|580|886
1606921200000|2020-12-02 15:00:00|581.6|581|582.3|581.7|582.4|581.8|580.9|580.3|634
1606921500000|2020-12-02 15:05:00|582.1|581.5|582.5|581.9|582.5|581.9|581.3|580.7|766
1606921800000|2020-12-02 15:10:00|582.3|581.7|583.3|582.7|583.5|582.9|581.8|581.2|489
1606922100000|2020-12-02 15:15:00|583.5|582.9|583.5|582.9|584|583.4|583|582.4|1108
1606922400000|2020-12-02 15:20:00|583.8|583.2|583.3|582.7|584.8|584.2|583|582.4|1086
1606922700000|2020-12-02 15:25:00|583.4|582.8|583.4|582.8|583.6|583|582.3|581.7|561
1606923000000|2020-12-02 15:30:00|583.5|582.9|585.9|585.3|586.1|585.5|583.5|582.9|843
1606923300000|2020-12-02 15:35:00|586|585.4|585.6|585|586.6|586|585.5|584.9|803
1606923600000|2020-12-02 15:40:00|585.7|585.1|587.4|586.8|587.4|586.8|585.6|585|741
1606923900000|2020-12-02 15:45:00|587.5|586.9|588.6|588|589.3|588.3|586.4|585.8|39970
1606924200000|2020-12-02 15:50:00|588.9|588.3|588.9|588.3|589.4|588.8|588.6|588|676
1606924500000|2020-12-02 15:55:00|589.1|588.5|589.4|588.8|589.4|588.8|588.4|587.8|534
1606924800000|2020-12-02 16:00:00|589.1|588.5|590.7|590.1|590.9|590.3|588.9|588.3|905
1606925100000|2020-12-02 16:05:00|590.9|590.3|590.4|589.8|590.9|590.3|590|589.4|593
1606925400000|2020-12-02 16:10:00|590.2|589.6|590.9|590.3|590.9|590.3|589.9|589.3|401
1606925700000|2020-12-02 16:15:00|591.1|590.5|591.1|590.5|591.4|590.8|590.4|589.8|544
1606926000000|2020-12-02 16:20:00|591.3|590.7|587.1|586.5|591.4|590.8|586.9|586.3|1504
1606926300000|2020-12-02 16:25:00|587|586.4|587.6|587|588.4|587.8|586.9|586.3|907
1606926600000|2020-12-02 16:30:00|587.4|586.8|588.9|588.3|589.1|588.5|587.4|586.8|298
1606926900000|2020-12-02 16:35:00|589.1|588.5|589.9|589.3|589.9|589.3|588.6|588|572
1606927200000|2020-12-02 16:40:00|589.8|589.2|588.6|588|589.9|589.3|588.6|588|388
1606927500000|2020-12-02 16:45:00|588.7|588.1|589.9|589.3|590|589.4|588.6|588|156
1606927800000|2020-12-02 16:50:00|589.6|589|589.4|588.8|589.9|589.3|589.4|588.8|247
1606928100000|2020-12-02 16:55:00|589.5|588.9|589.4|588.8|589.6|589|589.1|588.5|228
1606928400000|2020-12-02 17:00:00|589.3|588.7|588.4|587.8|589.4|588.8|587.6|587|339
1606928700000|2020-12-02 17:05:00|588.3|587.7|587.1|586.5|588.4|587.8|587.1|586.5|491
1606929000000|2020-12-02 17:10:00|587.4|586.8|586.9|586.3|587.8|587.2|586.9|586.3|370
1606929300000|2020-12-02 17:15:00|586.6|586|586.6|586|587.6|587|586.6|586|314
1606929600000|2020-12-02 17:20:00|586.7|586.1|585.6|585|586.7|586.1|585.6|585|316
1606929900000|2020-12-02 17:25:00|585.9|585.3|585.9|585.3|586.5|585.9|585.9|585.3|528
1606930200000|2020-12-02 17:30:00|586.1|585.5|585.9|585.3|586.4|585.8|585.9|585.3|166
1606930500000|2020-12-02 17:35:00|586.1|585.5|586.2|585.6|586.5|585.9|585.9|585.3|181
1606930800000|2020-12-02 17:40:00|586|585.4|586.3|585.7|586.8|586.2|585.8|585.2|1438
1606931100000|2020-12-02 17:45:00|586.5|585.9|586.5|585.9|587|586.4|586.3|585.7|175
1606931400000|2020-12-02 17:50:00|586.8|586.2|587.1|586.5|587.1|586.5|586.5|585.9|134
1606931700000|2020-12-02 17:55:00|586.8|586.2|586.8|586.2|587.1|586.5|586.8|586.2|158
1606932000000|2020-12-02 18:00:00|586.6|586|586.1|585.5|586.9|586.3|586.1|585.5|217
1606932300000|2020-12-02 18:05:00|586|585.4|586.1|585.5|586.3|585.7|586|585.4|139
1606932600000|2020-12-02 18:10:00|586.3|585.7|586.7|586.1|586.8|586.2|586.1|585.5|204
1606932900000|2020-12-02 18:15:00|586.6|586|585.7|585.1|586.8|586.2|585.7|585.1|254
1606933200000|2020-12-02 18:20:00|585.5|584.9|585.6|585|585.8|585.2|585.4|584.8|210
1606933500000|2020-12-02 18:25:00|585.8|585.2|586.3|585.7|586.6|586|585.6|585|237
1606933800000|2020-12-02 18:30:00|586.1|585.5|586.4|585.8|586.7|586.1|586.1|585.5|151
1606934100000|2020-12-02 18:35:00|586.6|586|586|585.4|586.7|586.1|585.9|585.3|193
1606934400000|2020-12-02 18:40:00|586.1|585.5|586.5|585.9|586.7|586.1|586.1|585.5|143
1606934700000|2020-12-02 18:45:00|586.7|586.1|586.9|586.3|586.9|586.3|586.4|585.8|201
1606935000000|2020-12-02 18:50:00|587.1|586.5|587.2|586.6|587.4|586.8|586.8|586.2|224
1606935300000|2020-12-02 18:55:00|587.1|586.5|587.2|586.6|587.2|586.6|586.7|586.1|132
1606935600000|2020-12-02 19:00:00|587.1|586.5|587.4|586.8|587.4|586.8|586.9|586.3|208
1606935900000|2020-12-02 19:05:00|587.3|586.7|587.7|587.1|588.2|587.6|587.3|586.7|1001
1606936200000|2020-12-02 19:10:00|587.6|587|586.7|586.1|588.1|587.5|586.7|586.1|1377
1606936500000|2020-12-02 19:15:00|586.4|585.8|587.3|586.7|587.6|587|586.4|585.8|907
1606957200000|2020-12-03 01:00:00|587.2|586.6|587.8|587.2|588.6|588|586.8|586.2|489
1606957500000|2020-12-03 01:05:00|587.9|587.3|586.9|586.3|588.3|587.7|586.9|586.3|81
1606957800000|2020-12-03 01:10:00|586.8|586.2|586.2|585.6|586.8|586.2|585.9|585.3|101
1606958100000|2020-12-03 01:15:00|586.1|585.5|585.9|585.3|586.2|585.6|585.7|585.1|86
1606958400000|2020-12-03 01:20:00|585.8|585.2|585.4|584.8|585.9|585.3|585.4|584.8|28
1606958700000|2020-12-03 01:25:00|585.7|585.1|585.8|585.2|586.2|585.6|585.6|585|154
1606959000000|2020-12-03 01:30:00|585.9|585.3|586.3|585.7|586.3|585.7|585.9|585.3|33
1606959300000|2020-12-03 01:35:00|586.2|585.6|586.9|586.3|586.9|586.3|586.2|585.6|35
1606959600000|2020-12-03 01:40:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|48
1606959900000|2020-12-03 01:45:00|586.8|586.2|587|586.4|587.1|586.5|586.7|586.1|38
1606960200000|2020-12-03 01:50:00|587.1|586.5|586.5|585.9|587.2|586.6|586.5|585.9|35
1606960500000|2020-12-03 01:55:00|586.2|585.6|586.6|586|586.6|586|586.2|585.6|55
1606960800000|2020-12-03 02:00:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|6
1606961100000|2020-12-03 02:05:00|586.6|586|587|586.4|587|586.4|586.6|586|14
1606961400000|2020-12-03 02:10:00|586.8|586.2|586.7|586.1|587|586.4|586.7|586.1|2
1606961700000|2020-12-03 02:15:00|586.6|586|586.5|585.9|586.7|586.1|586.4|585.8|4
1606962000000|2020-12-03 02:20:00|586.4|585.8|586.2|585.6|586.5|585.9|586.2|585.6|34
1606962300000|2020-12-03 02:25:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|10
1606962600000|2020-12-03 02:30:00|586.3|585.7|586.5|585.9|586.7|586.1|586.3|585.7|9
1606962900000|2020-12-03 02:35:00|||||||||9
1606963500000|2020-12-03 02:45:00|586.7|586.1|586.4|585.8|586.7|586.1|586.3|585.7|21
1606963800000|2020-12-03 02:50:00|586.5|585.9|586.8|586.2|587.1|586.5|586.3|585.7|77
1606964100000|2020-12-03 02:55:00|586.9|586.3|587|586.4|587|586.4|586.9|586.3|2
1606964400000|2020-12-03 03:00:00|587.1|586.5|587.5|586.9|587.5|586.9|587.1|586.5|13
1606964700000|2020-12-03 03:05:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|15
1606965000000|2020-12-03 03:10:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|8
1606965300000|2020-12-03 03:15:00|587.1|586.5|587.2|586.6|587.3|586.7|586.8|586.2|65
1606965600000|2020-12-03 03:20:00|587.1|586.5|587.2|586.6|587.2|586.6|587|586.4|39
1606965900000|2020-12-03 03:25:00|587|586.4|587|586.4|587|586.4|587|586.4|10
1606966200000|2020-12-03 03:30:00|||||||||2
1606966500000|2020-12-03 03:35:00|586.7|586.1|586.8|586.2|586.8|586.2|586.7|586.1|17
1606966800000|2020-12-03 03:40:00|587|586.4|586.8|586.2|587.1|586.5|586.7|586.1|35
1606967100000|2020-12-03 03:45:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|5
1606967400000|2020-12-03 03:50:00|||||||||3
1606967700000|2020-12-03 03:55:00|586.6|586|586.6|586|586.7|586.1|586.5|585.9|9
1606968000000|2020-12-03 04:00:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|5
1606968300000|2020-12-03 04:05:00|586.6|586|586.6|586|586.6|586|586.6|586|1
1606968600000|2020-12-03 04:10:00|586.7|586.1|586.7|586.1|586.8|586.2|586.6|586|2
1606968900000|2020-12-03 04:15:00|||||||||2
1606969200000|2020-12-03 04:20:00|586.5|585.9|586.5|585.9|586.6|586|586.5|585.9|2
1606969500000|2020-12-03 04:25:00|586.7|586.1|586.5|585.9|586.7|586.1|586.5|585.9|9
1606970100000|2020-12-03 04:35:00|586.7|586.1|586.8|586.2|587|586.4|586.7|586.1|41
1606970400000|2020-12-03 04:40:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|0
1606970700000|2020-12-03 04:45:00|586.8|586.2|586.7|586.1|587|586.4|586.7|586.1|2
1606971300000|2020-12-03 04:55:00|586.5|585.9|586.5|585.9|586.5|585.9|586.2|585.6|20
1606971600000|2020-12-03 05:00:00|||||||||25
1606971900000|2020-12-03 05:05:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|6
1606972200000|2020-12-03 05:10:00|586.6|586|586|585.4|586.6|586|586|585.4|19
1606972500000|2020-12-03 05:15:00|585.9|585.3|585.7|585.1|586|585.4|585.7|585.1|6
1606972800000|2020-12-03 05:20:00|586|585.4|585.7|585.1|586|585.4|585.7|585.1|15
1606973100000|2020-12-03 05:25:00|585.8|585.2|586|585.4|586|585.4|585.8|585.2|6
1606973400000|2020-12-03 05:30:00|585.9|585.3|586.5|585.9|586.6|586|585.7|585.1|69
1606973700000|2020-12-03 05:35:00|586.7|586.1|586.6|586|586.8|586.2|586.5|585.9|40
1606974000000|2020-12-03 05:40:00|586.5|585.9|586.5|585.9|586.7|586.1|586.5|585.9|14
1606974300000|2020-12-03 05:45:00|586.3|585.7|586.7|586.1|586.7|586.1|586.2|585.6|21
1606974600000|2020-12-03 05:50:00|586.8|586.2|586.7|586.1|586.9|586.3|586.7|586.1|15
1606974900000|2020-12-03 05:55:00|586.6|586|586.3|585.7|586.7|586.1|586.3|585.7|9
1606975200000|2020-12-03 06:00:00|586.2|585.6|586.5|585.9|586.6|586|586.2|585.6|10
1606975500000|2020-12-03 06:05:00|586.2|585.6|586|585.4|586.5|585.9|586|585.4|14
1606975800000|2020-12-03 06:10:00|585.8|585.2|585.8|585.2|586|585.4|585.7|585.1|21
1606976100000|2020-12-03 06:15:00|585.9|585.3|586.5|585.9|586.6|586|585.9|585.3|37
1606976400000|2020-12-03 06:20:00|586.6|586|586.8|586.2|587|586.3|586.2|585.5|39
1606976700000|2020-12-03 06:25:00|586.7|586.1|587|586.4|587.1|586.5|586.7|586.1|6
1606977000000|2020-12-03 06:30:00|587.1|586.5|587|586.4|587.2|586.6|587|586.4|45
1606977300000|2020-12-03 06:35:00|587.1|586.5|586.7|586.1|587.2|586.6|586.7|586.1|20
1606977600000|2020-12-03 06:40:00|586.5|585.9|586.5|585.9|586.7|586.1|586.5|585.9|11
1606977900000|2020-12-03 06:45:00|586.4|585.8|586.8|586.2|586.8|586.2|586.2|585.6|19
1606978200000|2020-12-03 06:50:00|586.7|586.1|587|586.4|587|586.4|586.7|586.1|6
1606978500000|2020-12-03 06:55:00|587.2|586.6|587.5|586.9|587.5|586.9|587|586.4|11
1606978800000|2020-12-03 07:00:00|587.3|586.7|587.7|587.1|587.7|587.1|587.3|586.7|7
1606979100000|2020-12-03 07:05:00|588|587.4|588|587.4|588.2|587.6|587.9|587.3|35
1606979400000|2020-12-03 07:10:00|587.9|587.3|588.5|587.9|588.5|587.9|587.7|587.1|114
1606979700000|2020-12-03 07:15:00|588.6|588|588|587.4|588.6|588|588|587.4|45
1606980000000|2020-12-03 07:20:00|587.7|587.1|587.2|586.6|587.7|587.1|587.2|586.6|23
1606980300000|2020-12-03 07:25:00|587.4|586.8|587.5|586.9|587.5|586.9|587.2|586.6|23
1606980600000|2020-12-03 07:30:00|587.4|586.8|587.2|586.6|587.5|586.9|587.2|586.6|25
1606980900000|2020-12-03 07:35:00|587.5|586.9|587|586.4|587.5|586.9|587|586.4|17
1606981200000|2020-12-03 07:40:00|587.2|586.6|587.2|586.6|587.5|586.9|587|586.4|35
1606981500000|2020-12-03 07:45:00|587|586.4|587|586.4|587.2|586.6|587|586.4|7
1606981800000|2020-12-03 07:50:00|586.7|586.1|586.7|586.1|587|586.4|586.7|586.1|20
1606982100000|2020-12-03 07:55:00|586.5|585.9|587.7|587.1|587.7|587.1|586.5|585.9|34
1606982400000|2020-12-03 08:00:00|587.9|587.3|588.2|587.6|588.5|587.9|587.7|587.1|104
1606982700000|2020-12-03 08:05:00|588|587.4|587.2|586.6|588|587.4|587|586.4|30
1606983000000|2020-12-03 08:10:00|587.1|586.5|586.6|586|587.1|586.5|586.5|585.9|38
1606983300000|2020-12-03 08:15:00|586.7|586.1|586.5|585.9|586.7|586.1|586.5|585.9|23
1606983600000|2020-12-03 08:20:00|586.2|585.6|586.9|586.3|587|586.4|586.2|585.6|48
1606983900000|2020-12-03 08:25:00|587|586.4|588|587.4|588|587.4|586.9|586.3|29
1606984200000|2020-12-03 08:30:00|587.9|587.3|588|587.4|588.2|587.6|587.9|587.3|17
1606984500000|2020-12-03 08:35:00|587.9|587.3|588.5|587.9|588.5|587.9|587.7|587.1|44
1606984800000|2020-12-03 08:40:00|588.7|588.1|589|588.4|589.4|588.8|588.7|588.1|73
1606985100000|2020-12-03 08:45:00|588.9|588.3|589.7|589.1|590|589.4|588.7|588.1|106
1606985400000|2020-12-03 08:50:00|590|589.4|588.9|588.3|590.2|589.6|588.9|588.3|136
1606985700000|2020-12-03 08:55:00|588.7|588.1|588.4|587.8|588.7|588.1|587.7|587.1|68
1606986000000|2020-12-03 09:00:00|588.2|587.6|588|587.4|588.5|587.9|588|587.4|25
1606986300000|2020-12-03 09:05:00|587.8|587.2|588.4|587.8|588.5|587.9|587.7|587.1|32
1606986600000|2020-12-03 09:10:00|588.2|587.6|588|587.4|588.6|588|587.9|587.3|24
1606986900000|2020-12-03 09:15:00|588.1|587.5|588.2|587.6|588.4|587.8|588.1|587.5|8
1606987200000|2020-12-03 09:20:00|588.1|587.5|587.6|587|588.1|587.5|587|586.4|180
1606987500000|2020-12-03 09:25:00|587.7|587.1|587.5|586.9|587.7|587.1|587.5|586.9|30
1606987800000|2020-12-03 09:30:00|587.6|587|586.7|586.1|587.7|587.1|586.5|585.9|43
1606988100000|2020-12-03 09:35:00|586.6|586|586.9|586.3|587|586.4|586.6|586|19
1606988400000|2020-12-03 09:40:00|586.8|586.2|586.2|585.6|587|586.4|586.2|585.6|27
1606988700000|2020-12-03 09:45:00|586.5|585.9|586.5|585.9|586.7|586.1|586.2|585.6|63
1606989000000|2020-12-03 09:50:00|586.3|585.7|586.3|585.7|586.7|586.1|586.2|585.6|64
1606989300000|2020-12-03 09:55:00|586.2|585.6|586.6|586|587.2|586.6|586.2|585.6|51
1606989600000|2020-12-03 10:00:00|586.5|585.9|586.7|586.1|587|586.4|586.2|585.6|36
1606989900000|2020-12-03 10:05:00|587|586.4|587.2|586.6|587.2|586.6|586.9|586.3|17
1606990200000|2020-12-03 10:10:00|587.1|586.5|586.7|586.1|587.2|586.6|586.7|586.1|21
1606990500000|2020-12-03 10:15:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|16
1606990800000|2020-12-03 10:20:00|586.3|585.7|586.5|585.9|586.5|585.9|586|585.4|98
1606991100000|2020-12-03 10:25:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|34
1606991400000|2020-12-03 10:30:00|586.6|586|587.2|586.6|587.2|586.6|586.6|586|21
1606991700000|2020-12-03 10:35:00|587.5|586.9|587.9|587.3|588|587.4|587.5|586.9|30
1606992000000|2020-12-03 10:40:00|587.7|587.1|587|586.4|588|587.4|587|586.4|31
1606992300000|2020-12-03 10:45:00|586.9|586.3|586.6|586|587|586.4|586.5|585.9|22
1606992600000|2020-12-03 10:50:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|23
1606992900000|2020-12-03 10:55:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|12
1606993200000|2020-12-03 11:00:00|586.2|585.6|585.7|585.1|586.2|585.6|585.7|585.1|71
1606993500000|2020-12-03 11:05:00|585.5|584.9|585.1|584.5|585.6|585|585|584.4|124
1606993800000|2020-12-03 11:10:00|585.2|584.6|584.7|584.1|585.5|584.9|584.7|584.1|131
1606994100000|2020-12-03 11:15:00|584.5|583.9|584.7|584.1|585|584.4|584.4|583.8|110
1606994400000|2020-12-03 11:20:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|26
1606994700000|2020-12-03 11:25:00|584.5|583.9|584.2|583.6|584.5|583.9|584.2|583.6|91
1606995000000|2020-12-03 11:30:00|584|583.4|584.2|583.6|584.5|583.9|584|583.4|60
1606995300000|2020-12-03 11:35:00|584.1|583.5|584|583.4|584.2|583.6|584|583.4|15
1606995600000|2020-12-03 11:40:00|583.8|583.2|583.7|583.1|584.1|583.5|583.7|583.1|56
1606995900000|2020-12-03 11:45:00|583.5|582.9|583.5|582.9|583.5|582.9|583.2|582.6|71
1606996200000|2020-12-03 11:50:00|583.7|583.1|583|582.4|583.7|583.1|582.5|581.9|182
1606996500000|2020-12-03 11:55:00|582.9|582.3|582.7|582.1|583|582.4|582.7|582.1|87
1606996800000|2020-12-03 12:00:00|582.5|581.9|582.5|581.9|582.7|582.1|582.2|581.6|75
1606997100000|2020-12-03 12:05:00|582.6|582|582.7|582.1|583.4|582.8|582.5|581.9|83
1606997400000|2020-12-03 12:10:00|583|582.4|582.7|582.1|583|582.4|582.5|581.9|41
1606997700000|2020-12-03 12:15:00|582.5|581.9|582.2|581.6|582.7|582.1|582|581.4|106
1606998000000|2020-12-03 12:20:00|582|581.4|582.2|581.6|582.4|581.8|581.7|581.1|30
1606998300000|2020-12-03 12:25:00|582.1|581.5|583|582.4|583|582.4|582.1|581.5|73
1606998600000|2020-12-03 12:30:00|582.8|582.2|582.5|581.9|582.8|582.2|581.8|581.2|84
1606998900000|2020-12-03 12:35:00|582.6|582|583|582.4|583.3|582.7|582.5|581.9|114
1606999200000|2020-12-03 12:40:00|582.9|582.3|584.3|583.7|584.8|584.2|582.9|582.3|192
1606999500000|2020-12-03 12:45:00|584.4|583.8|585.5|584.9|585.5|584.9|584.3|583.7|511
1606999800000|2020-12-03 12:50:00|585.3|584.7|585.6|585|586.5|585.9|585.3|584.7|658
1607000100000|2020-12-03 12:55:00|585.5|584.9|585.3|584.7|585.8|585.2|585.3|584.7|172
1607000400000|2020-12-03 13:00:00|585.1|584.5|585.5|584.9|585.8|585.2|584.7|584.1|716
1607000700000|2020-12-03 13:05:00|585.3|584.7|585|584.4|585.3|584.7|584.8|584.2|161
1607001000000|2020-12-03 13:10:00|584.8|584.2|585|584.4|585.5|584.9|584.8|584.2|151
1607001300000|2020-12-03 13:15:00|585.3|584.7|585.3|584.7|585.5|584.9|585|584.4|279
1607001600000|2020-12-03 13:20:00|585|584.4|584|583.4|585.3|584.7|584|583.4|336
1607001900000|2020-12-03 13:25:00|584.3|583.7|584|583.4|584.5|583.9|584|583.4|162
1607002200000|2020-12-03 13:30:00|583.9|583.3|582.3|581.7|584|583.4|582.1|581.5|366
1607002500000|2020-12-03 13:35:00|582.2|581.6|582.5|581.9|582.8|582.2|582|581.4|197
1607002800000|2020-12-03 13:40:00|582.6|582|583.5|582.9|584|583.4|582.6|582|154
1607005800000|2020-12-03 14:30:00|582.3|581.7|581|580.4|582.3|581.7|579|578.4|3200
1607006100000|2020-12-03 14:35:00|580.8|580.2|581.5|580.9|582.5|581.9|580.8|580.2|1100
1607006400000|2020-12-03 14:40:00|581.4|580.8|581.3|580.7|582.3|581.7|581|580.4|466
1607006700000|2020-12-03 14:45:00|581.5|580.9|582|581.4|582.3|581.7|580.8|580.2|425
1607007000000|2020-12-03 14:50:00|582.1|581.5|580.8|580.2|582.5|581.9|580.5|579.9|479
1607007300000|2020-12-03 14:55:00|580.5|579.9|580.5|579.9|581|580.4|580.3|579.7|263
1607007600000|2020-12-03 15:00:00|580.3|579.7|581.5|580.9|581.5|580.9|579.8|579.2|605
1607007900000|2020-12-03 15:05:00|581.4|580.8|581|580.4|581.5|580.9|580|579.4|498
1607008200000|2020-12-03 15:10:00|581.1|580.5|580.8|580.2|581.3|580.7|580.3|579.7|321
1607008500000|2020-12-03 15:15:00|580.5|579.9|580.5|579.9|581.3|580.7|580.3|579.7|359
1607008800000|2020-12-03 15:20:00|580.3|579.7|581.5|580.9|581.5|580.9|579.5|578.9|386
1607009100000|2020-12-03 15:25:00|581.8|581.2|581.3|580.7|582.7|582.1|581.1|580.5|454
1607009400000|2020-12-03 15:30:00|581.2|580.6|580.3|579.7|581.3|580.7|580.1|579.5|232
1607009700000|2020-12-03 15:35:00|580.6|580|580.7|580.1|581.6|581|580.3|579.7|391
1607010000000|2020-12-03 15:40:00|580.5|579.9|581.2|580.6|581.2|580.6|580.2|579.6|404
1607010300000|2020-12-03 15:45:00|581.4|580.8|581.2|580.6|581.7|581.1|580.4|579.8|418
1607010600000|2020-12-03 15:50:00|581.3|580.7|582.2|581.6|582.6|582|581.2|580.6|434
1607010900000|2020-12-03 15:55:00|582.3|581.7|582.2|581.6|582.3|581.7|581.4|580.8|222
1607011200000|2020-12-03 16:00:00|581.9|581.3|582.2|581.6|582.7|582.1|581.9|581.3|568
1607011500000|2020-12-03 16:05:00|582.4|581.8|582.2|581.6|582.7|582.1|581.7|581.1|352
1607011800000|2020-12-03 16:10:00|582|581.4|582.8|582.2|582.8|582.2|581.6|581|247
1607012100000|2020-12-03 16:15:00|582.7|582.1|582.9|582.3|582.9|582.3|582.4|581.8|225
1607012400000|2020-12-03 16:20:00|582.8|582.2|582.7|582.1|583.2|582.6|582.4|581.8|161
1607012700000|2020-12-03 16:25:00|582.6|582|581.1|580.5|582.8|582.2|580.8|580.2|294
1607013000000|2020-12-03 16:30:00|581|580.4|581.1|580.5|581.3|580.7|580.7|580.1|249
1607013300000|2020-12-03 16:35:00|581.2|580.6|580.8|580.2|581.3|580.7|580.6|580|192
1607013600000|2020-12-03 16:40:00|580.6|580|580.2|579.6|580.8|580.2|580.1|579.5|362
1607013900000|2020-12-03 16:45:00|580|579.4|579|578.4|580|579.4|579|578.4|756
1607014200000|2020-12-03 16:50:00|579.1|578.5|579.7|579.1|579.7|579.1|579|578.4|499
1607014500000|2020-12-03 16:55:00|579.6|579|579.5|578.9|580|579.4|579.2|578.6|198
1607014800000|2020-12-03 17:00:00|579.2|578.6|580.3|579.7|580.4|579.8|579.2|578.6|208
1607015100000|2020-12-03 17:05:00|580.1|579.5|580.4|579.8|580.5|579.9|580.1|579.5|106
1607015400000|2020-12-03 17:10:00|580.6|580|580.6|580|580.8|580.2|580.2|579.6|350
1607015700000|2020-12-03 17:15:00|580.5|579.9|580.8|580.2|581.3|580.7|580.2|579.6|152
1607016000000|2020-12-03 17:20:00|580.9|580.3|581|580.4|581.3|580.7|580.7|580.1|129
1607016300000|2020-12-03 17:25:00|581.1|580.5|581.7|581.1|581.8|581.2|581|580.4|188
1607016600000|2020-12-03 17:30:00|582|581.4|581.7|581.1|582|581.4|581.5|580.9|263
1607016900000|2020-12-03 17:35:00|581.9|581.3|581.2|580.6|582|581.4|581.2|580.6|78
1607017200000|2020-12-03 17:40:00|581.4|580.8|581.5|580.9|582|581.4|581.2|580.6|130
1607017500000|2020-12-03 17:45:00|581.7|581.1|582.2|581.6|582.4|581.8|581.5|580.9|140
1607017800000|2020-12-03 17:50:00|582.4|581.8|582.5|581.9|582.7|582.1|582.2|581.6|199
1607018100000|2020-12-03 17:55:00|582.6|582|583|582.4|583.1|582.5|582.2|581.6|137
1607018400000|2020-12-03 18:00:00|582.7|582.1|583|582.4|583|582.4|582.7|582.1|111
1607018700000|2020-12-03 18:05:00|583.1|582.5|583|582.4|583.2|582.6|582.7|582.1|103
1607019000000|2020-12-03 18:10:00|583.2|582.6|583.7|583.1|583.7|583.1|583.2|582.6|267
1607019300000|2020-12-03 18:15:00|583.5|582.9|583|582.4|584|583.4|582.7|582.1|465
1607019600000|2020-12-03 18:20:00|583.2|582.6|583.7|583.1|583.7|583.1|582.7|582.1|167
1607019900000|2020-12-03 18:25:00|584|583.4|583|582.4|584|583.4|583|582.4|205
1607020200000|2020-12-03 18:30:00|583.2|582.6|583.4|582.8|583.5|582.9|583.1|582.5|87
1607020500000|2020-12-03 18:35:00|583.5|582.9|583.5|582.9|584|583.4|583.2|582.6|108
1607020800000|2020-12-03 18:40:00|583.7|583.1|583.5|582.9|583.7|583.1|583.2|582.6|347
1607021100000|2020-12-03 18:45:00|583.3|582.7|584.7|584.1|584.7|584.1|583.3|582.7|384
1607021400000|2020-12-03 18:50:00|584.6|584|584.2|583.6|584.6|584|584|583.4|152
1607021700000|2020-12-03 18:55:00|584.1|583.5|584|583.4|584.3|583.7|584|583.4|123
1607022000000|2020-12-03 19:00:00|583.8|583.2|583.5|582.9|584|583.4|583.3|582.7|168
1607022300000|2020-12-03 19:05:00|583.8|583.2|583.5|582.9|584.3|583.7|583.5|582.9|237
1607022600000|2020-12-03 19:10:00|583.4|582.8|583.5|582.9|584|583.4|582.5|581.9|1603
1607022900000|2020-12-03 19:15:00|583.3|582.7|582.8|582.2|583.8|583.2|582.8|582.2|777
1607043600000|2020-12-04 01:00:00|583.4|582.8|582.9|582.3|583.8|583.2|582.9|582.3|160
1607043900000|2020-12-04 01:05:00|582.8|582.2|582.5|581.9|582.9|582.3|582.4|581.8|66
1607044200000|2020-12-04 01:10:00|582.6|582|582.4|581.8|582.6|582|582.1|581.5|49
1607044500000|2020-12-04 01:15:00|582.5|581.9|582.4|581.8|582.6|582|582.4|581.8|19
1607044800000|2020-12-04 01:20:00|582.6|582|582.4|581.8|582.6|582|582.4|581.8|32
1607045100000|2020-12-04 01:25:00|582.6|582|582.6|582|582.6|582|582.5|581.9|24
1607045400000|2020-12-04 01:30:00|582.5|581.9|582.1|581.5|582.6|582|582|581.4|32
1607045700000|2020-12-04 01:35:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|15
1607046000000|2020-12-04 01:40:00|582.5|581.9|582.5|581.9|582.9|582.3|582.4|581.8|25
1607046300000|2020-12-04 01:45:00|582.6|582|582.6|582|582.9|582.3|582.6|582|8
1607046600000|2020-12-04 01:50:00|582.1|581.5|582.4|581.8|582.4|581.8|581.9|581.3|18
1607046900000|2020-12-04 01:55:00|582.3|581.7|582.4|581.8|582.4|581.8|582.3|581.7|10
1607047200000|2020-12-04 02:00:00|||||||||1
1607047500000|2020-12-04 02:05:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|7
1607047800000|2020-12-04 02:10:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|38
1607048100000|2020-12-04 02:15:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|8
1607048400000|2020-12-04 02:20:00|581.9|581.3|582.2|581.6|582.2|581.6|581.9|581.3|7
1607048700000|2020-12-04 02:25:00|582|581.4|581.9|581.3|582.2|581.6|581.9|581.3|10
1607049000000|2020-12-04 02:30:00|581.7|581.1|581.7|581.1|581.8|581.2|581.7|581.1|8
1607049300000|2020-12-04 02:35:00|581.8|581.2|581.8|581.2|581.8|581.2|581.7|581.1|11
1607049600000|2020-12-04 02:40:00|581.7|581.1|581.8|581.2|581.9|581.3|581.7|581.1|3
1607049900000|2020-12-04 02:45:00|581.7|581.1|581.6|581|581.9|581.3|581.6|581|5
1607050200000|2020-12-04 02:50:00|581.7|581.1|582|581.4|582|581.4|581.7|581.1|36
1607050500000|2020-12-04 02:55:00|581.9|581.3|581.7|581.1|582.2|581.6|581.7|581.1|93
1607050800000|2020-12-04 03:00:00|581.4|580.8|581.4|580.8|581.7|581.1|581.4|580.8|42
1607051100000|2020-12-04 03:05:00|581.5|580.9|581|580.4|581.5|580.9|581|580.4|78
1607051400000|2020-12-04 03:10:00|580.9|580.3|581.4|580.8|581.4|580.8|580.9|580.3|20
1607051700000|2020-12-04 03:15:00|||||||||3
1607052000000|2020-12-04 03:20:00|581.5|580.9|581.5|580.9|581.7|581.1|581.4|580.8|12
1607052300000|2020-12-04 03:25:00|581.4|580.8|581.2|580.6|581.4|580.8|581.2|580.6|34
1607052600000|2020-12-04 03:30:00|||||||||2
1607052900000|2020-12-04 03:35:00|||||||||1
1607053200000|2020-12-04 03:40:00|||||||||5
1607053500000|2020-12-04 03:45:00|581.6|580.1|581.2|580.6|581.6|580.6|581.2|580.1|1232
1607053800000|2020-12-04 03:50:00|||||||||9
1607054100000|2020-12-04 03:55:00|||||||||2
1607054400000|2020-12-04 04:00:00|581.4|580.8|581.2|580.6|581.7|581.1|581|580.1|1334
1607054700000|2020-12-04 04:05:00|581.1|580.5|580.9|580.3|581.1|580.5|580.7|580.1|7
1607055000000|2020-12-04 04:10:00|581.2|580.6|581.2|580.6|581.2|580.6|581.2|580.6|5
1607055300000|2020-12-04 04:15:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|102
1607055600000|2020-12-04 04:20:00|581.2|580.6|581.2|580.6|581.2|580.6|581|580.4|21
1607055900000|2020-12-04 04:25:00|581.3|580.7|581.4|580.8|581.4|580.8|581.3|580.7|1
1607056200000|2020-12-04 04:30:00|581.7|581.1|581.7|581.1|581.9|581.3|581.7|581.1|22
1607056500000|2020-12-04 04:35:00|581.8|581.2|581.8|581.2|581.8|581.2|581.7|581.1|9
1607056800000|2020-12-04 04:40:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|5
1607057100000|2020-12-04 04:45:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|7
1607057400000|2020-12-04 04:50:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|2
1607057700000|2020-12-04 04:55:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|8
1607058000000|2020-12-04 05:00:00|582|581.4|582|581.4|582.2|581.6|581.9|581.3|14
1607058300000|2020-12-04 05:05:00|581.9|581.3|582.2|581.6|582.2|581.6|581.9|581.3|2
1607058600000|2020-12-04 05:10:00|582.4|581.8|582.7|582.1|582.8|582.2|582.4|581.8|41
1607058900000|2020-12-04 05:15:00|582.4|581.8|582.7|582.1|582.7|582.1|582.4|581.8|12
1607059200000|2020-12-04 05:20:00|||||||||3
1607059500000|2020-12-04 05:25:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|9
1607059800000|2020-12-04 05:30:00|583.1|582.5|583.2|582.6|583.4|582.8|583.1|582.5|16
1607060100000|2020-12-04 05:35:00|582.9|582.3|583|582.4|583.2|582.6|582.9|582.3|12
1607060400000|2020-12-04 05:40:00|583.2|582.6|583.2|582.6|583.3|582.7|582.9|582.3|10
1607060700000|2020-12-04 05:45:00|583.1|582.5|583|582.4|583.2|582.6|582.9|582.3|4
1607061000000|2020-12-04 05:50:00|583.2|582.6|583.2|582.6|583.3|582.7|582.9|582.3|35
1607061300000|2020-12-04 05:55:00|583.4|582.8|583.2|582.6|583.4|582.8|583.2|582.6|5
1607061600000|2020-12-04 06:00:00|583.1|582.5|583|582.4|583.2|582.6|582.5|581.9|23
1607061900000|2020-12-04 06:05:00|583.2|582.6|583|582.4|583.2|582.6|582.9|582.3|7
1607062200000|2020-12-04 06:10:00|583.2|582.6|583.2|582.6|583.2|582.6|583.2|582.6|0
1607062500000|2020-12-04 06:15:00|583.3|582.7|583.7|583.1|583.8|583.2|583.2|582.6|55
1607062800000|2020-12-04 06:20:00|||||||||4
1607063100000|2020-12-04 06:25:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|42
1607063400000|2020-12-04 06:30:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|3
1607063700000|2020-12-04 06:35:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|10
1607064000000|2020-12-04 06:40:00|584|583.4|583.9|583.3|584.2|583.6|583.9|583.3|60
1607064300000|2020-12-04 06:45:00|584.1|583.5|584.4|583.8|584.4|583.8|584.1|583.5|4
1607064600000|2020-12-04 06:50:00|584.2|583.6|584.2|583.6|584.4|583.8|584.2|583.6|20
1607064900000|2020-12-04 06:55:00|||||||||2
1607065200000|2020-12-04 07:00:00|583.9|583.3|583.9|583.3|583.9|583.3|583.7|583.1|32
1607065500000|2020-12-04 07:05:00|584|583.4|583.9|583.3|584.2|583.6|583.9|583.3|27
1607065800000|2020-12-04 07:10:00|584.2|583.6|583.4|582.8|584.2|583.6|583.4|582.8|18
1607066100000|2020-12-04 07:15:00|583.6|583|583.2|582.6|583.6|583|583.2|582.6|4
1607066400000|2020-12-04 07:20:00|582.9|582.3|582.4|581.8|583.1|582.5|582.2|581.6|124
1607066700000|2020-12-04 07:25:00|582.2|581.6|582.3|581.7|582.4|581.8|582.2|581.6|19
1607067000000|2020-12-04 07:30:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|12
1607067300000|2020-12-04 07:35:00|582.3|581.7|582.1|581.5|582.3|581.7|581.9|581.3|31
1607067600000|2020-12-04 07:40:00|581.9|581.3|582.3|581.7|582.3|581.7|581.9|581.3|8
1607067900000|2020-12-04 07:45:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|2
1607068200000|2020-12-04 07:50:00|582.1|581.5|581.9|581.3|582.1|581.5|581.9|581.3|18
1607068500000|2020-12-04 07:55:00|582.2|581.6|582.2|581.6|582.2|581.6|581.9|581.3|13
1607068800000|2020-12-04 08:00:00|582.1|581.5|581.4|580.8|582.2|581.6|581.4|580.8|63
1607069100000|2020-12-04 08:05:00|581.5|580.9|581.2|580.6|581.7|581.1|581.2|580.6|37
1607069400000|2020-12-04 08:10:00|581.4|580.8|581.2|580.6|581.4|580.8|581.2|580.6|31
1607069700000|2020-12-04 08:15:00|581.3|580.7|581.7|581.1|581.7|581.1|581.2|580.6|31
1607070000000|2020-12-04 08:20:00|581.8|581.2|581.6|581|581.9|581.3|581.2|580.6|84
1607070300000|2020-12-04 08:25:00|581.7|581.1|582.4|581.8|582.4|581.8|581.6|581|43
1607070600000|2020-12-04 08:30:00|582.7|582.1|582.2|581.6|582.7|582.1|582.2|581.6|55
1607070900000|2020-12-04 08:35:00|582.4|581.8|581.7|581.1|582.4|581.8|581.7|581.1|39
1607071200000|2020-12-04 08:40:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|20
1607071500000|2020-12-04 08:45:00|582.1|581.5|581.7|581.1|582.1|581.5|581.7|581.1|16
1607071800000|2020-12-04 08:50:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|11
1607072100000|2020-12-04 08:55:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|15
1607072400000|2020-12-04 09:00:00|581.7|581.1|581.7|581.1|581.9|581.3|581.6|581|26
1607072700000|2020-12-04 09:05:00|581.6|581|581.4|580.8|581.6|581|581.2|580.6|29
1607073000000|2020-12-04 09:10:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|11
1607073300000|2020-12-04 09:15:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|9
1607073600000|2020-12-04 09:20:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|18
1607073900000|2020-12-04 09:25:00|581.4|580.8|581.4|580.8|581.4|580.8|581.2|580.6|48
1607074200000|2020-12-04 09:30:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|17
1607074500000|2020-12-04 09:35:00|581|580.4|581.2|580.6|581.3|580.7|580.9|580.3|38
1607074800000|2020-12-04 09:40:00|581.1|580.5|581.4|580.8|581.4|580.8|580.9|580.3|28
1607075100000|2020-12-04 09:45:00|581.2|580.6|581.8|581.2|581.9|581.3|581.2|580.6|49
1607075400000|2020-12-04 09:50:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|15
1607075700000|2020-12-04 09:55:00|581.3|580.7|581.6|581|581.7|581.1|581.2|580.6|20
1607076000000|2020-12-04 10:00:00|581.5|580.9|581.3|580.7|581.5|580.9|581.2|580.6|10
1607076300000|2020-12-04 10:05:00|581.4|580.8|581.7|581.1|581.7|581.1|581.2|580.6|8
1607076600000|2020-12-04 10:10:00|581.9|581.3|581.7|581.1|581.9|581.3|581.7|581.1|18
1607076900000|2020-12-04 10:15:00|581.9|581.3|582.2|581.6|582.2|581.6|581.8|581.2|27
1607077200000|2020-12-04 10:20:00|582.1|581.5|581.9|581.3|582.2|581.6|581.8|581.2|29
1607077500000|2020-12-04 10:25:00|581.8|581.2|582.2|581.6|582.2|581.6|581.8|581.2|4
1607077800000|2020-12-04 10:30:00|582.3|581.7|582.3|581.7|582.4|581.8|582.2|581.6|15
1607078100000|2020-12-04 10:35:00|582.4|581.8|582.3|581.7|582.4|581.8|582.2|581.6|17
1607078400000|2020-12-04 10:40:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|32
1607078700000|2020-12-04 10:45:00|582.3|581.7|582.4|581.8|582.4|581.8|582.2|581.6|18
1607079000000|2020-12-04 10:50:00|582.5|581.9|582.4|581.8|582.7|582.1|582.4|581.8|29
1607079300000|2020-12-04 10:55:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|10
1607079600000|2020-12-04 11:00:00|582.3|581.7|582.4|581.8|582.4|581.8|581.9|581.3|49
1607079900000|2020-12-04 11:05:00|582.5|581.9|583.4|582.8|583.4|582.8|582.3|581.7|52
1607080200000|2020-12-04 11:10:00|583.3|582.7|582.7|582.1|583.4|582.8|582.7|582.1|37
1607080500000|2020-12-04 11:15:00|582.8|582.2|582.7|582.1|583.2|582.6|582.4|581.8|82
1607080800000|2020-12-04 11:20:00|582.5|581.9|582.1|581.5|582.7|582.1|582.1|581.5|36
1607081100000|2020-12-04 11:25:00|582|581.4|582.1|581.5|582.2|581.6|581.7|581.1|74
1607081400000|2020-12-04 11:30:00|582|581.4|581.5|580.9|582|581.4|581.2|580.6|40
1607081700000|2020-12-04 11:35:00|581.3|580.7|581.2|580.6|581.7|581.1|581|580.4|101
1607082000000|2020-12-04 11:40:00|581.1|580.5|581|580.4|581.2|580.6|581|580.4|8
1607082300000|2020-12-04 11:45:00|580.9|580.3|580.6|580|581|580.4|580.5|579.9|53
1607082600000|2020-12-04 11:50:00|580.5|579.9|580.5|579.9|580.7|580.1|580.5|579.9|38
1607082900000|2020-12-04 11:55:00|580.3|579.7|580.2|579.6|580.5|579.9|579.7|579.1|205
1607083200000|2020-12-04 12:00:00|580.1|579.5|579.7|579.1|580.2|579.6|579.7|579.1|70
1607083500000|2020-12-04 12:05:00|579.5|578.9|580|579.4|580|579.4|579.5|578.9|61
1607083800000|2020-12-04 12:10:00|579.8|579.2|580.2|579.6|580.5|579.9|579.7|579.1|50
1607084100000|2020-12-04 12:15:00|580.1|579.5|580|579.4|580.2|579.6|580|579.4|12
1607084400000|2020-12-04 12:20:00|579.7|579.1|579.7|579.1|579.8|579.2|579.7|579.1|24
1607084700000|2020-12-04 12:25:00|579.8|579.2|579.7|579.1|580|579.4|579.7|579.1|40
1607085000000|2020-12-04 12:30:00|579.8|579.2|580.2|579.6|580.5|579.9|579.7|579.1|16
1607085300000|2020-12-04 12:35:00|580.4|579.8|580.5|579.9|580.5|579.9|580.2|579.6|29
1607085600000|2020-12-04 12:40:00|580.4|579.8|580.5|579.9|580.5|579.9|580.2|579.6|31
1607085900000|2020-12-04 12:45:00|580.3|579.7|580.2|579.6|580.5|579.9|580.2|579.6|10
1607086200000|2020-12-04 12:50:00|580|579.4|579.5|578.9|580|579.4|579.5|578.9|64
1607086500000|2020-12-04 12:55:00|579.7|579.1|578.5|577.9|579.7|579.1|578.2|577.6|259
1607086800000|2020-12-04 13:00:00|578.2|577.6|578.3|577.7|578.7|578.1|578|577.4|276
1607087100000|2020-12-04 13:05:00|578.4|577.8|578.2|577.6|578.5|577.9|578.2|577.6|41
1607087400000|2020-12-04 13:10:00|578.5|577.9|578.2|577.6|578.5|577.9|578|577.4|70
1607087700000|2020-12-04 13:15:00|578.1|577.5|577.5|576.9|578.1|577.5|577.5|576.9|262
1607088000000|2020-12-04 13:20:00|577.6|577|578|577.4|578.2|577.6|577.5|576.9|122
1607088300000|2020-12-04 13:25:00|578.3|577.7|579|578.4|579|578.4|578.2|577.6|76
1607088600000|2020-12-04 13:30:00|578.8|578.2|580|579.4|580|579.4|578.7|578.1|101
1607088900000|2020-12-04 13:35:00|579.7|579.1|579.3|578.7|580.1|579.5|579.3|578.7|55
1607089200000|2020-12-04 13:40:00|579.4|578.8|579.3|578.7|579.7|579.1|579.2|578.6|25
1607092200000|2020-12-04 14:30:00|578.7|578.1|579|578.4|581.2|580.6|578.5|577.9|1505
1607092500000|2020-12-04 14:35:00|579.1|578.5|577.5|576.9|579.2|578.6|577.5|576.9|444
1607092800000|2020-12-04 14:40:00|577.6|577|577|576.4|578|577.4|577|576.4|401
1607093100000|2020-12-04 14:45:00|576.7|576.1|577.5|576.9|577.5|576.9|576.5|575.9|660
1607093400000|2020-12-04 14:50:00|577.3|576.7|576.2|575.6|577.7|577.1|576|575.4|485
1607093700000|2020-12-04 14:55:00|576.1|575.5|576.5|575.9|576.7|576.1|575.5|574.9|507
1607094000000|2020-12-04 15:00:00|576.2|575.6|575.2|574.6|576.2|575.6|575|574.4|950
1607094300000|2020-12-04 15:05:00|575|574.4|575.5|574.9|575.5|574.9|574.5|573.9|621
1607094600000|2020-12-04 15:10:00|575.4|574.8|575.2|574.6|575.5|574.9|574.7|574.1|479
1607094900000|2020-12-04 15:15:00|575.3|574.7|575.7|575.1|576|575.4|575.2|574.6|417
1607095200000|2020-12-04 15:20:00|575.5|574.9|575.5|574.9|576.1|575.5|575.2|574.6|351
1607095500000|2020-12-04 15:25:00|575.6|575|575.2|574.6|575.7|575.1|575.2|574.6|299
1607095800000|2020-12-04 15:30:00|575|574.4|576|575.4|576|575.4|574.5|573.9|489
1607096100000|2020-12-04 15:35:00|576.2|575.6|577.2|576.6|577.5|576.9|575.7|575.1|657
1607096400000|2020-12-04 15:40:00|577|576.4|576|575.4|577|576.4|575.5|574.9|321
1607096700000|2020-12-04 15:45:00|575.7|575.1|576.2|575.6|576.2|575.6|575.2|574.6|245
1607097000000|2020-12-04 15:50:00|576.5|575.9|575.7|575.1|576.5|575.9|575.5|574.9|230
1607097300000|2020-12-04 15:55:00|575.5|574.9|575.7|575.1|576|575.4|575|574.4|242
1607097600000|2020-12-04 16:00:00|575.5|574.9|575.2|574.6|575.7|575.1|575|574.4|202
1607097900000|2020-12-04 16:05:00|575.1|574.5|576.2|575.6|576.5|575.9|575.1|574.5|386
1607098200000|2020-12-04 16:10:00|576.1|575.5|575.5|574.9|576.2|575.6|575.5|574.9|132
1607098500000|2020-12-04 16:15:00|575.6|575|576|575.4|576.2|575.6|575.5|574.9|122
1607098800000|2020-12-04 16:20:00|575.9|575.3|575.2|574.6|576|575.4|575.2|574.6|161
1607099100000|2020-12-04 16:25:00|575.4|574.8|575|574.4|575.5|574.9|575|574.4|112
1607099400000|2020-12-04 16:30:00|574.7|574.1|575|574.4|575|574.4|574.7|574.1|211
1607099700000|2020-12-04 16:35:00|575.2|574.6|575|574.4|575.5|574.9|574.7|574.1|240
1607100000000|2020-12-04 16:40:00|575.3|574.7|574.8|574.2|575.3|574.7|574.8|574.2|166
1607100300000|2020-12-04 16:45:00|575|574.4|575.1|574.5|575.2|574.6|574.8|574.2|129
1607100600000|2020-12-04 16:50:00|575.2|574.6|575|574.4|575.5|574.9|575|574.4|209
1607100900000|2020-12-04 16:55:00|574.8|574.2|574.8|574.2|575.5|574.9|574.8|574.2|285
1607101200000|2020-12-04 17:00:00|574.5|573.9|574.8|574.2|575.1|574.5|574.5|573.9|347
1607101500000|2020-12-04 17:05:00|575.1|574.5|575.3|574.7|575.5|574.9|574.8|574.2|185
1607101800000|2020-12-04 17:10:00|575.2|574.6|575.6|575|575.8|575.2|575.1|574.5|236
1607102100000|2020-12-04 17:15:00|575.8|575.2|575.9|575.3|575.9|575.3|575.4|574.8|256
1607102400000|2020-12-04 17:20:00|576|575.4|577.2|576.6|577.3|576.7|575.9|575.3|471
1607102700000|2020-12-04 17:25:00|577|576.4|577.5|576.9|577.5|576.9|577|576.4|227
1607103000000|2020-12-04 17:30:00|577.4|576.8|577.7|577.1|578|577.4|577.2|576.6|199
1607103300000|2020-12-04 17:35:00|577.8|577.2|577.8|577.2|578|577.4|577.5|576.9|203
1607103600000|2020-12-04 17:40:00|577.5|576.9|577.3|576.7|577.8|577.2|577.3|576.7|289
1607103900000|2020-12-04 17:45:00|577.5|576.9|577.8|577.2|577.8|577.2|577.3|576.7|75
1607104200000|2020-12-04 17:50:00|578|577.4|578.3|577.7|578.5|577.9|578|577.4|355
1607104500000|2020-12-04 17:55:00|578.5|577.9|578.3|577.7|578.8|578.2|578.3|577.7|145
1607104800000|2020-12-04 18:00:00|578.2|577.6|578|577.4|578.3|577.7|577.9|577.3|102
1607105100000|2020-12-04 18:05:00|578.3|577.7|578.3|577.7|578.5|577.9|578|577.4|66
1607105400000|2020-12-04 18:10:00|578|577.4|577.8|577.2|578.3|577.7|577.8|577.2|175
1607105700000|2020-12-04 18:15:00|578|577.4|578|577.4|578.3|577.7|578|577.4|67
1607106000000|2020-12-04 18:20:00|578.3|577.7|578|577.4|578.3|577.7|578|577.4|66
1607106300000|2020-12-04 18:25:00|578.1|577.5|578.1|577.5|578.1|577.5|577.8|577.2|102
1607106600000|2020-12-04 18:30:00|578.3|577.7|577.5|576.9|578.3|577.7|577.5|576.9|258
1607106900000|2020-12-04 18:35:00|577.6|577|577.8|577.2|577.8|577.2|577.5|576.9|170
1607107200000|2020-12-04 18:40:00|577.6|577|577.5|576.9|578|577.4|577.5|576.9|138
1607107500000|2020-12-04 18:45:00|577.3|576.7|577.3|576.7|577.5|576.9|577|576.4|272
1607107800000|2020-12-04 18:50:00|577.1|576.5|577.8|577.2|578|577.4|577|576.4|343
1607108100000|2020-12-04 18:55:00|577.6|577|577.5|576.9|577.6|577|577.1|576.5|156
1607108400000|2020-12-04 19:00:00|577.6|577|577|576.4|577.6|577|577|576.4|178
1607108700000|2020-12-04 19:05:00|576.8|576.2|576.5|575.9|577|576.4|576.3|575.7|617
1607109000000|2020-12-04 19:10:00|576.4|575.8|575|574.4|576.5|575.9|574.8|574.2|1495
1607109300000|2020-12-04 19:15:00|574.9|574.3|576|575.4|576|575.4|574.9|574.3|37845
1607302800000|2020-12-07 01:00:00|574.6|574|571.4|570.8|575.2|574.6|570.5|569.9|870
1607303100000|2020-12-07 01:05:00|571.2|570.6|572.7|572.1|573.5|572.9|571|570.4|293
1607303400000|2020-12-07 01:10:00|573|572.4|572.5|571.9|573.2|572.6|572.4|571.8|110
1607303700000|2020-12-07 01:15:00|572.6|572|573.2|572.6|573.5|572.9|572.5|571.9|81
1607304000000|2020-12-07 01:20:00|573.1|572.5|572.5|571.9|573.5|572.9|572.2|571.6|121
1607304300000|2020-12-07 01:25:00|572.7|572.1|572.2|571.6|572.7|572.1|571.7|571.1|106
1607304600000|2020-12-07 01:30:00|572.3|571.7|573.1|572.5|573.2|572.6|572.3|571.7|30
1607304900000|2020-12-07 01:35:00|573|572.4|572.7|572.1|573.5|572.9|572.6|572|149
1607305200000|2020-12-07 01:40:00|572.9|572.3|572.5|571.9|572.9|572.3|572.5|571.9|16
1607305500000|2020-12-07 01:45:00|572.4|571.8|572.7|572.1|572.9|572.3|572.2|571.6|59
1607305800000|2020-12-07 01:50:00|572.8|572.2|572.7|572.1|573|572.4|572.7|572.1|32
1607306100000|2020-12-07 01:55:00|572.6|572|572.7|572.1|572.9|572.3|572.5|571.9|8
1607306400000|2020-12-07 02:00:00|572.9|572.3|573.2|572.6|573.4|572.8|572.7|572.1|40
1607306700000|2020-12-07 02:05:00|573.4|572.8|573.5|572.9|573.6|573|573.2|572.6|9
1607307000000|2020-12-07 02:10:00|573.6|573|574|573.4|574.5|573.9|573.5|572.9|97
1607307300000|2020-12-07 02:15:00|574.2|573.6|573.7|573.1|574.2|573.6|573.7|573.1|32
1607307600000|2020-12-07 02:20:00|573.9|573.3|574|573.4|574|573.4|573.7|573.1|17
1607307900000|2020-12-07 02:25:00|573.9|573.3|573.7|573.1|574.1|573.5|573.7|573.1|25
1607308200000|2020-12-07 02:30:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|19
1607308500000|2020-12-07 02:35:00|573|572.4|572.7|572.1|573|572.4|572.5|571.9|47
1607308800000|2020-12-07 02:40:00|572.5|571.9|572.9|572.3|572.9|572.3|572.4|571.8|10
1607309100000|2020-12-07 02:45:00|573|572.4|573|572.4|573|572.4|572.7|572.1|7
1607309400000|2020-12-07 02:50:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|16
1607309700000|2020-12-07 02:55:00|573.1|572.5|572.9|572.3|573.2|572.6|572.7|572.1|16
1607310000000|2020-12-07 03:00:00|572.7|572.1|573.1|572.5|573.2|572.6|572.7|572.1|14
1607310300000|2020-12-07 03:05:00|573|572.4|573|572.4|573|572.4|572.7|572.1|8
1607310600000|2020-12-07 03:10:00|572.9|572.3|573.5|572.9|573.6|573|572.7|572.1|62
1607310900000|2020-12-07 03:15:00|||||||||9
1607311200000|2020-12-07 03:20:00|573.6|573|573.5|572.9|573.7|573.1|573.5|572.9|11
1607311500000|2020-12-07 03:25:00|573.6|573|574|573.4|574|573.4|573.5|572.9|12
1607311800000|2020-12-07 03:30:00|573.9|573.3|574.5|573.9|574.5|573.9|573.7|573.1|35
1607312100000|2020-12-07 03:35:00|574.2|573.6|574.2|573.6|574.2|573.6|574.2|573.6|8
1607312400000|2020-12-07 03:40:00|574|573.4|574|573.4|574.2|573.6|574|573.4|31
1607312700000|2020-12-07 03:45:00|||||||||10
1607313000000|2020-12-07 03:50:00|574.2|573.6|574.2|573.6|574.4|573.8|574.2|573.6|5
1607313300000|2020-12-07 03:55:00|574.4|573.8|574.4|573.8|574.4|573.8|574.4|573.8|5
1607313600000|2020-12-07 04:00:00|||||||||1
1607313900000|2020-12-07 04:05:00|574.2|573.6|574.5|573.9|574.5|573.9|574.2|573.6|7
1607314200000|2020-12-07 04:10:00|574.2|573.6|574.5|573.9|574.5|573.9|574.2|573.6|13
1607314500000|2020-12-07 04:15:00|574.2|573.6|574.5|573.9|574.5|573.9|574.2|573.6|14
1607314800000|2020-12-07 04:20:00|||||||||2
1607315100000|2020-12-07 04:25:00|574.2|573.6|574.2|573.6|574.4|573.8|574.2|573.6|13
1607315400000|2020-12-07 04:30:00|574.5|573.9|574.5|573.9|574.5|573.9|574.5|573.9|43
1607315700000|2020-12-07 04:35:00|||||||||1
1607316000000|2020-12-07 04:40:00|574.2|573.6|574|573.4|574.2|573.6|574|573.4|21
1607316300000|2020-12-07 04:45:00|||||||||3
1607316600000|2020-12-07 04:50:00|573.7|573.1|573.5|572.9|573.7|573.1|573.5|572.9|15
1607316900000|2020-12-07 04:55:00|573.2|572.6|573.5|572.9|573.5|572.9|573.2|572.6|10
1607317200000|2020-12-07 05:00:00|573.4|572.8|573.4|572.8|573.4|572.8|573.2|572.6|2
1607317500000|2020-12-07 05:05:00|573.8|572.3|573.4|572.8|573.8|572.8|573.4|572.3|0
1607317800000|2020-12-07 05:10:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|0
1607318400000|2020-12-07 05:20:00|573.4|572.8|573.4|572.8|573.5|572.9|573.2|572.6|17
1607318700000|2020-12-07 05:25:00|573.5|572.9|573.7|573.1|573.9|573.3|573.4|572.8|7
1607319000000|2020-12-07 05:30:00|573.9|573.3|574|573.4|574.2|573.6|573.7|573.1|42
1607319300000|2020-12-07 05:35:00|573.7|573.1|574|573.4|574.2|573.6|573.7|573.1|39
1607319600000|2020-12-07 05:40:00|||||||||1
1607319900000|2020-12-07 05:45:00|573.8|573.2|573.9|573.3|573.9|573.3|573.7|573.1|12
1607320200000|2020-12-07 05:50:00|573.7|573.1|573.7|573.1|574|573.4|573.7|573.1|8
1607320500000|2020-12-07 05:55:00|||||||||8
1607320800000|2020-12-07 06:00:00|573.6|573|573.2|572.6|573.6|573|573.1|572.5|30
1607321100000|2020-12-07 06:05:00|573.1|572.5|573|572.4|573.1|572.5|573|572.4|10
1607321400000|2020-12-07 06:10:00|572.7|572.1|572|571.4|572.7|572.1|572|571.4|54
1607321700000|2020-12-07 06:15:00|572.1|571.5|572|571.4|572.2|571.6|572|571.4|30
1607322000000|2020-12-07 06:20:00|571.7|571.1|571.4|570.8|571.7|571.1|571.2|570.6|97
1607322300000|2020-12-07 06:25:00|571.5|570.9|571.5|570.9|571.6|571|571.3|570.7|37
1607322600000|2020-12-07 06:30:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|30
1607322900000|2020-12-07 06:35:00|571.1|570.5|571|570.4|571.1|570.5|571|570.4|31
1607323200000|2020-12-07 06:40:00|571.5|570.9|571.7|571.1|573.1|572.5|571.5|570.9|130
1607323500000|2020-12-07 06:45:00|571.5|570.9|571.2|570.6|571.7|571.1|571.1|570.5|49
1607323800000|2020-12-07 06:50:00|571.4|570.8|571.7|571.1|571.7|571.1|571.2|570.6|26
1607324100000|2020-12-07 06:55:00|571.6|571|571.5|570.9|571.6|571|571.2|570.6|17
1607324400000|2020-12-07 07:00:00|571.4|570.8|570.6|570|571.4|570.8|570.6|570|50
1607324700000|2020-12-07 07:05:00|570.5|569.9|570.2|569.6|570.7|570.1|570|569.4|169
1607325000000|2020-12-07 07:10:00|570.4|569.8|570.5|569.9|570.5|569.9|570.2|569.6|19
1607325300000|2020-12-07 07:15:00|570.4|569.8|570.7|570.1|570.9|570.3|570.4|569.8|20
1607325600000|2020-12-07 07:20:00|570.8|570.2|570.8|570.2|570.9|570.3|570.6|570|39
1607325900000|2020-12-07 07:25:00|570.9|570.3|571.3|570.7|571.4|570.8|570.8|570.2|40
1607326200000|2020-12-07 07:30:00|571.4|570.8|571|570.4|571.5|570.9|571|570.4|19
1607326500000|2020-12-07 07:35:00|570.9|570.3|569.7|569.1|570.9|570.3|569.3|568.7|97
1607326800000|2020-12-07 07:40:00|569.5|568.9|569.5|568.9|569.5|568.9|569|568.4|64
1607327100000|2020-12-07 07:45:00|569.7|569.1|570|569.4|570|569.4|569.2|568.6|159
1607327400000|2020-12-07 07:50:00|570.3|569.7|569.5|568.9|570.3|569.7|569.3|568.7|38
1607327700000|2020-12-07 07:55:00|569.8|569.2|570.5|569.9|570.5|569.9|569.8|569.2|64
1607328000000|2020-12-07 08:00:00|570.4|569.8|569.3|568.7|570.4|569.8|569|568.4|211
1607328300000|2020-12-07 08:05:00|569.2|568.6|568.8|568.2|569.3|568.7|568.6|568|108
1607328600000|2020-12-07 08:10:00|568.7|568.1|568.5|567.9|568.8|568.2|568.3|567.7|72
1607328900000|2020-12-07 08:15:00|568.6|568|568.9|568.3|569|568.4|568.1|567.5|119
1607329200000|2020-12-07 08:20:00|569|568.4|568.2|567.6|569|568.4|568.2|567.6|61
1607329500000|2020-12-07 08:25:00|568.3|567.7|567.8|567.2|568.3|567.7|567.8|567.2|206
1607329800000|2020-12-07 08:30:00|568|567.4|568.1|567.5|568.1|567.5|567.8|567.2|51
1607330100000|2020-12-07 08:35:00|567.9|567.3|567.9|567.3|567.9|567.3|567.6|567|110
1607330400000|2020-12-07 08:40:00|567.8|567.2|566.6|566|567.9|567.3|566.6|566|294
1607330700000|2020-12-07 08:45:00|566.8|566.2|567|566.4|567.1|566.5|566.7|566.1|152
1607331000000|2020-12-07 08:50:00|567.1|566.5|567.3|566.7|567.6|567|567|566.4|47
1607331300000|2020-12-07 08:55:00|567.1|566.5|566.3|565.7|567.1|566.5|566.3|565.7|105
1607331600000|2020-12-07 09:00:00|566.5|565.9|566.6|566|566.6|566|566.3|565.7|95
1607331900000|2020-12-07 09:05:00|566.7|566.1|566.8|566.2|567.1|566.5|566.3|565.7|77
1607332200000|2020-12-07 09:10:00|567.1|566.5|567.3|566.7|567.3|566.7|566.8|566.2|58
1607332500000|2020-12-07 09:15:00|567.1|566.5|567.6|567|567.6|567|567.1|566.5|126
1607332800000|2020-12-07 09:20:00|567.5|566.9|567.6|567|567.6|567|567.3|566.7|35
1607333100000|2020-12-07 09:25:00|567.3|566.7|567.3|566.7|567.6|567|567.3|566.7|78
1607333400000|2020-12-07 09:30:00|567.4|566.8|567.6|567|567.6|567|567.3|566.7|42
1607333700000|2020-12-07 09:35:00|567.8|567.2|568.3|567.7|568.6|568|567.8|567.2|85
1607334000000|2020-12-07 09:40:00|568.1|567.5|568.3|567.7|568.3|567.7|567.8|567.2|33
1607334300000|2020-12-07 09:45:00|567.8|567.2|567.3|566.7|567.8|567.2|566.6|566|177
1607334600000|2020-12-07 09:50:00|567.2|566.6|567.1|566.5|567.3|566.7|566.6|566|51
1607334900000|2020-12-07 09:55:00|567|566.4|566.6|566|567|566.4|566.6|566|51
1607335200000|2020-12-07 10:00:00|566.1|565.5|566.6|566|566.6|566|566.1|565.5|51
1607335500000|2020-12-07 10:05:00|566.3|565.7|566.8|566.2|566.8|566.2|566.3|565.7|17
1607335800000|2020-12-07 10:10:00|566.9|566.3|567.3|566.7|567.3|566.7|566.9|566.3|36
1607336100000|2020-12-07 10:15:00|567.5|566.9|567.8|567.2|568|567.4|567.3|566.7|16
1607336400000|2020-12-07 10:20:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|17
1607336700000|2020-12-07 10:25:00|567.7|567.1|567.3|566.7|567.8|567.2|567|566.4|51
1607337000000|2020-12-07 10:30:00|567.5|566.9|567.2|566.6|567.6|567|567.1|566.5|29
1607337300000|2020-12-07 10:35:00|566.7|566.1|567.3|566.7|567.3|566.7|566.6|566|48
1607337600000|2020-12-07 10:40:00|567.1|566.5|566.7|566.1|567.2|566.6|566.6|566|8
1607337900000|2020-12-07 10:45:00|566.6|566|566.5|565.9|566.8|566.2|566.5|565.9|25
1607338200000|2020-12-07 10:50:00|566.3|565.7|566.8|566.2|567.1|566.5|566.3|565.7|119
1607338500000|2020-12-07 10:55:00|566.7|566.1|566.6|566|566.8|566.2|566.5|565.9|29
1607338800000|2020-12-07 11:00:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|172
1607339100000|2020-12-07 11:05:00|566.3|565.7|566.6|566|566.6|566|566.2|565.6|52
1607339400000|2020-12-07 11:10:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|39
1607339700000|2020-12-07 11:15:00|566.2|565.6|566.3|565.7|566.3|565.7|566.1|565.5|23
1607340000000|2020-12-07 11:20:00|566.6|566|566.8|566.2|566.8|566.2|566.6|566|27
1607340300000|2020-12-07 11:25:00|566.6|566|566.6|566|567.3|566.7|566.6|566|90
1607340600000|2020-12-07 11:30:00|566.7|566.1|566.6|566|566.8|566.2|566.5|565.9|46
1607340900000|2020-12-07 11:35:00|566.5|565.9|566.5|565.9|566.6|566|566.3|565.7|40
1607341200000|2020-12-07 11:40:00|566.6|566|566.3|565.7|566.6|566|566.3|565.7|17
1607341500000|2020-12-07 11:45:00|566.5|565.9|566.7|566.1|566.8|566.2|566.3|565.7|24
1607341800000|2020-12-07 11:50:00|566.6|566|566.6|566|566.8|566.2|566.3|565.7|41
1607342100000|2020-12-07 11:55:00|566.8|566.2|567.1|566.5|567.1|566.5|566.8|566.2|13
1607342400000|2020-12-07 12:00:00|567.3|566.7|567.1|566.5|567.5|566.9|567.1|566.5|54
1607342700000|2020-12-07 12:05:00|567|566.4|566.8|566.2|567.1|566.5|566.8|566.2|25
1607343000000|2020-12-07 12:10:00|566.7|566.1|566.6|566|567.1|566.5|566.6|566|36
1607343300000|2020-12-07 12:15:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|23
1607343600000|2020-12-07 12:20:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|21
1607343900000|2020-12-07 12:25:00|566.6|566|566.6|566|566.8|566.2|566.6|566|32
1607344200000|2020-12-07 12:30:00|566.4|565.8|566.8|566.2|566.8|566.2|566.4|565.8|35
1607344500000|2020-12-07 12:35:00|566.7|566.1|566.8|566.2|566.8|566.2|566.6|566|21
1607344800000|2020-12-07 12:40:00|566.7|566.1|566.6|566|566.7|566.1|566.3|565.7|81
1607345100000|2020-12-07 12:45:00|566.5|565.9|566.3|565.7|566.5|565.9|566.3|565.7|35
1607345400000|2020-12-07 12:50:00|566.4|565.8|566.8|566.2|566.8|566.2|566.3|565.7|52
1607345700000|2020-12-07 12:55:00|566.7|566.1|566.8|566.2|566.8|566.2|566.6|566|30
1607346000000|2020-12-07 13:00:00|566.9|566.3|567.1|566.5|567.1|566.5|566.6|566|81
1607346300000|2020-12-07 13:05:00|566.9|566.3|567|566.4|567.1|566.5|566.8|566.2|94
1607346600000|2020-12-07 13:10:00|566.9|566.3|566.6|566|567.1|566.5|566.6|566|69
1607346900000|2020-12-07 13:15:00|566.7|566.1|566.3|565.7|566.7|566.1|566.3|565.7|50
1607347200000|2020-12-07 13:20:00|566.6|566|566.3|565.7|566.6|566|566.1|565.5|83
1607347500000|2020-12-07 13:25:00|566.2|565.6|566.3|565.7|566.6|566|566.1|565.5|49
1607347800000|2020-12-07 13:30:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|114
1607348100000|2020-12-07 13:35:00|566.2|565.6|566.6|566|566.6|566|566.1|565.5|58
1607348400000|2020-12-07 13:40:00|566.8|566.2|565.7|565.1|566.9|566.3|565.4|564.8|124
1607351400000|2020-12-07 14:30:00|565.9|565.3|568.7|568.1|570.4|569.8|565.9|565.1|97563
1607351700000|2020-12-07 14:35:00|568.5|567.9|569.4|568.8|570.4|569.8|568.4|567.8|816
1607352000000|2020-12-07 14:40:00|569.2|568.6|570.4|569.8|570.4|569.8|569.2|568.6|511
1607352300000|2020-12-07 14:45:00|570.3|569.7|568.4|567.8|570.4|569.8|568.4|567.8|478
1607352600000|2020-12-07 14:50:00|568.2|567.6|569|568.4|569.3|568.7|568.2|567.6|386
1607352900000|2020-12-07 14:55:00|568.9|568.3|569|568.4|569.4|568.8|567.9|567.3|460
1607353200000|2020-12-07 15:00:00|569.1|568.5|568.9|568.3|569.2|568.6|568.2|567.6|368
1607353500000|2020-12-07 15:05:00|569.2|568.6|570.9|570.3|571.2|570.6|568.7|568.1|533
1607353800000|2020-12-07 15:10:00|571|570.4|570.9|570.3|571.2|570.6|570.6|570|303
1607354100000|2020-12-07 15:15:00|570.7|570.1|571.5|570.9|571.8|571.2|570.2|569.6|473
1607354400000|2020-12-07 15:20:00|571.2|570.6|572.6|572|572.6|572|571.1|570.5|451
1607354700000|2020-12-07 15:25:00|572.4|571.8|573.8|573.2|573.8|573.2|572.3|571.7|1033
1607355000000|2020-12-07 15:30:00|573.7|573.1|572.3|571.7|574.1|573.5|572.1|571.5|718
1607355300000|2020-12-07 15:35:00|572.4|571.8|573.6|573|573.6|573|572.4|571.8|176
1607355600000|2020-12-07 15:40:00|573.8|573.2|573.2|572.6|574.3|573.7|573.2|572.6|529
1607355900000|2020-12-07 15:45:00|572.9|572.3|573.4|572.8|573.6|573|572.7|572.1|418
1607356200000|2020-12-07 15:50:00|573.6|573|573.3|572.7|573.9|573.3|573.1|572.5|400
1607356500000|2020-12-07 15:55:00|573.2|572.6|573.1|572.5|573.6|573|573.1|572.5|217
1607356800000|2020-12-07 16:00:00|573.3|572.3|574.3|573.7|574.3|573.7|573.1|572.3|31966
1607357100000|2020-12-07 16:05:00|574.2|573.6|574.8|574.2|574.8|574.2|574.1|573.5|620
1607357400000|2020-12-07 16:10:00|574.9|574.3|574.6|574|574.9|574.3|574.6|574|332
1607357700000|2020-12-07 16:15:00|574.7|574.1|575.3|574.7|575.6|575|574.7|574.1|514
1607358000000|2020-12-07 16:20:00|575.2|574.6|574.2|573.6|575.6|575|573.8|573.2|474
1607358300000|2020-12-07 16:25:00|574.3|573.7|576.3|575.7|576.6|576|574.3|573.7|393
1607358600000|2020-12-07 16:30:00|576.6|576|576.8|576.2|577.1|576.5|576.3|575.7|646
1607358900000|2020-12-07 16:35:00|576.9|576.3|577|576.4|577.4|576.8|576.4|575.8|482
1607359200000|2020-12-07 16:40:00|577.1|576.5|576.9|576.3|577.7|577.1|576.8|576.2|226
1607359500000|2020-12-07 16:45:00|577.1|576.5|576.4|575.8|577.7|577.1|576.4|575.8|226
1607359800000|2020-12-07 16:50:00|576.3|575.7|575.3|574.7|576.5|575.9|575.3|574.7|228
1607360100000|2020-12-07 16:55:00|575.6|575|575.8|575.2|576.2|575.6|575.5|574.9|148
1607360400000|2020-12-07 17:00:00|575.9|575.3|576.3|575.7|576.5|575.9|575.8|575.2|158
1607360700000|2020-12-07 17:05:00|576.5|575.9|577|576.4|577|576.4|576.5|575.9|84
1607361000000|2020-12-07 17:10:00|576.8|576.2|577|576.4|577|576.4|576.8|576.2|109
1607361300000|2020-12-07 17:15:00|577.3|576.7|577.5|576.9|577.8|577.2|577.2|576.6|348
1607361600000|2020-12-07 17:20:00|577.3|576.7|577.5|576.9|577.8|577.2|577.3|576.7|136
1607361900000|2020-12-07 17:25:00|577.8|577.2|577.3|576.7|577.8|577.2|577|576.4|132
1607362200000|2020-12-07 17:30:00|577.4|576.8|577.8|577.2|577.8|577.2|577.4|576.8|107
1607362500000|2020-12-07 17:35:00|578|577.4|578|577.4|578.3|577.7|577.8|577.2|214
1607362800000|2020-12-07 17:40:00|578.3|577.7|578.3|577.7|578.5|577.9|578.2|577.6|326
1607363100000|2020-12-07 17:45:00|578.4|577.8|578.3|577.7|578.8|578.2|578.3|577.7|153
1607363400000|2020-12-07 17:50:00|578.4|577.8|578|577.4|578.8|578.2|578|577.4|293
1607363700000|2020-12-07 17:55:00|577.8|577.2|578|577.4|578|577.4|577.3|576.7|216
1607364000000|2020-12-07 18:00:00|578.2|577.6|578.2|577.6|578.3|577.7|578|577.4|76
1607364300000|2020-12-07 18:05:00|578.3|577.7|579|578.4|579.3|578.7|578.2|577.6|186
1607364600000|2020-12-07 18:10:00|579.1|578.5|579.3|578.7|579.7|578.7|578.8|578.2|42742
1607364900000|2020-12-07 18:15:00|579.5|578.9|579.3|578.7|579.5|578.9|579.3|578.7|180
1607365200000|2020-12-07 18:20:00|579|578.4|578.5|577.9|579|578.4|578.5|577.9|143
1607365500000|2020-12-07 18:25:00|578.7|578.1|579|578.4|579|578.4|578.5|577.9|135
1607365800000|2020-12-07 18:30:00|579.2|578.6|579.3|578.7|579.3|578.7|579|578.4|92
1607366100000|2020-12-07 18:35:00|579.2|578.6|579.4|578.8|579.5|578.9|579.2|578.6|218
1607366400000|2020-12-07 18:40:00|579.5|578.9|579.3|578.7|579.5|578.9|579.3|578.7|103
1607366700000|2020-12-07 18:45:00|579|578.4|579.3|578.7|579.4|578.8|578.8|578.2|194
1607367000000|2020-12-07 18:50:00|579|578.4|579.3|578.7|579.5|578.9|579|578.4|139
1607367300000|2020-12-07 18:55:00|579.2|578.6|578.8|578.2|579.5|578.9|578.8|578.2|514
1607367600000|2020-12-07 19:00:00|579|578.4|578.8|578.2|579.3|578.7|578.5|577.9|219
1607367900000|2020-12-07 19:05:00|579|578.4|579.3|578.7|579.5|578.9|578.8|578.2|607
1607368200000|2020-12-07 19:10:00|579.5|578.9|576.5|575.9|579.5|578.9|576.5|575.9|2086
1607368500000|2020-12-07 19:15:00|576.4|575.8|575.8|575.2|576.7|576.1|575.3|574.7|517
1607389200000|2020-12-08 01:00:00|574.3|573.7|574.6|574|575.8|575.2|573.8|573.2|393
1607389500000|2020-12-08 01:05:00|574.8|574.2|576.3|575.7|576.3|575.7|574.4|573.8|77
1607389800000|2020-12-08 01:10:00|576.2|575.6|574.8|574.2|576.6|576|574.8|574.2|76
1607390100000|2020-12-08 01:15:00|574.6|574|574.3|573.7|574.8|574.2|574.1|573.5|69
1607390400000|2020-12-08 01:20:00|574.2|573.6|575.1|574.5|575.3|574.7|574.1|573.5|31
1607390700000|2020-12-08 01:25:00|574.9|574.3|574.1|573.5|575.1|574.5|573.6|573|141
1607391000000|2020-12-08 01:30:00|574.2|573.6|574.5|573.9|574.6|574|574.1|573.5|39
1607391300000|2020-12-08 01:35:00|574.8|574.2|575|574.4|575.3|574.7|574.6|574|27
1607391600000|2020-12-08 01:40:00|574.8|574.2|574.5|573.9|574.9|574.3|573.8|573.2|64
1607391900000|2020-12-08 01:45:00|574.4|573.8|573.5|572.9|574.4|573.8|573.5|572.9|43
1607392200000|2020-12-08 01:50:00|573.4|572.8|572.9|572.3|573.5|572.9|572.8|572.2|199
1607392500000|2020-12-08 01:55:00|572.8|572.2|573.3|572.7|573.5|572.9|572.8|572.2|102
1607392800000|2020-12-08 02:00:00|573.1|572.5|573.5|572.9|573.5|572.9|573|572.4|14
1607393100000|2020-12-08 02:05:00|573.4|572.8|573.3|572.7|573.7|572.8|573.3|572.2|1674
1607393400000|2020-12-08 02:10:00|573|572.4|572.5|571.9|573.3|572.7|572.5|571.9|29
1607393700000|2020-12-08 02:15:00|572.3|571.7|572.4|571.8|572.8|572.2|572.3|571.7|47
1607394000000|2020-12-08 02:20:00|572.5|571.9|572.8|572.2|572.8|572.2|572.5|571.9|15
1607394300000|2020-12-08 02:25:00|572.9|572.3|572.4|571.8|572.9|572.3|572.4|571.8|49
1607394600000|2020-12-08 02:30:00|572.5|571.9|572.8|572.2|573|572.4|572.4|571.8|18
1607394900000|2020-12-08 02:35:00|||||||||4
1607395200000|2020-12-08 02:40:00|572.9|572.3|572.8|572.2|572.9|572.3|572.8|572.2|3
1607395500000|2020-12-08 02:45:00|573|572.4|573.3|572.7|573.3|572.7|572.9|572.3|6
1607395800000|2020-12-08 02:50:00|573.4|572.8|573.4|572.8|573.8|573.2|573.3|572.7|49
1607396100000|2020-12-08 02:55:00|573.5|572.9|573.3|572.7|573.5|572.9|573.1|572.5|2
1607396400000|2020-12-08 03:00:00|573.5|572.9|573.5|572.9|573.5|572.9|573.4|572.8|10
1607396700000|2020-12-08 03:05:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|7
1607397000000|2020-12-08 03:10:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|11
1607397300000|2020-12-08 03:15:00|572.8|572.2|572.4|571.8|573|572.4|572.4|571.8|24
1607397600000|2020-12-08 03:20:00|572.5|571.9|572.6|572|572.8|572.2|572.4|571.8|17
1607397900000|2020-12-08 03:25:00|572.5|571.9|572.6|572|572.8|572.2|572.5|571.9|7
1607398200000|2020-12-08 03:30:00|572.8|572.2|573.3|572.7|573.3|572.7|572.8|572.2|13
1607398500000|2020-12-08 03:35:00|573.4|572.8|573.5|572.9|573.5|572.9|573.3|572.7|9
1607398800000|2020-12-08 03:40:00|573.3|572.7|573.1|572.5|573.3|572.7|573|572.4|10
1607399100000|2020-12-08 03:45:00|573.3|572.7|573.3|572.7|573.3|572.7|573|572.4|23
1607399400000|2020-12-08 03:50:00|573.1|572.5|573|572.4|573.3|572.7|573|572.4|5
1607399700000|2020-12-08 03:55:00|573.1|572.5|573.5|572.9|573.5|572.9|573.1|572.5|7
1607400000000|2020-12-08 04:00:00|574.1|573.5|573.9|573.3|574.1|573.5|573.9|573.3|50
1607400300000|2020-12-08 04:05:00|574.5|573.5|574.1|573.5|574.6|574|574|573.4|87
1607400600000|2020-12-08 04:10:00|574.3|573.7|573.9|573.3|574.3|573.7|573.8|573.2|16
1607400900000|2020-12-08 04:15:00|574|573.4|573.8|573.2|574|573.4|573.8|573.2|9
1607401200000|2020-12-08 04:20:00|573.9|573.3|573.8|573.2|574|573.4|573.8|573.2|7
1607401500000|2020-12-08 04:25:00|573.6|573|573.6|573|573.8|573.2|573.6|573|6
1607401800000|2020-12-08 04:30:00|573.8|573.2|573.8|573.2|574|573.4|573.5|572.9|10
1607402100000|2020-12-08 04:35:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|0
1607402400000|2020-12-08 04:40:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|1
1607402700000|2020-12-08 04:45:00|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|7
1607403000000|2020-12-08 04:50:00|573.2|572.6|573.3|572.7|573.3|572.7|573.1|572.5|6
1607403300000|2020-12-08 04:55:00|573.2|572.6|573.2|572.6|573.4|572.8|573|572.4|9
1607403600000|2020-12-08 05:00:00|573|572.4|573.3|572.7|573.3|572.7|573|572.4|15
1607403900000|2020-12-08 05:05:00|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|3
1607404200000|2020-12-08 05:10:00|573.4|572.8|573.8|573.2|573.8|573.2|573.3|572.7|17
1607404500000|2020-12-08 05:15:00|574.3|573.7|574.5|573.9|574.6|574|574.3|573.7|105
1607404800000|2020-12-08 05:20:00|574.3|573.7|574.3|573.7|574.4|573.8|574.3|573.7|18
1607405100000|2020-12-08 05:25:00|574.4|573.8|574.1|573.5|574.4|573.8|574.1|573.5|26
1607405400000|2020-12-08 05:30:00|573.9|573.3|574.8|574.2|576|575.4|573.9|573.3|63
1607405700000|2020-12-08 05:35:00|574.9|574.3|574.3|573.7|574.9|574.3|574.3|573.7|21
1607406000000|2020-12-08 05:40:00|574.2|573.6|574.1|573.5|574.6|574|573.8|573.2|36
1607406300000|2020-12-08 05:45:00|573.9|573.3|573.9|573.3|574.1|573.5|573.8|573.2|6
1607406600000|2020-12-08 05:50:00|574.1|573.5|573.8|573.2|574.1|573.5|573.8|573.2|30
1607406900000|2020-12-08 05:55:00|573.9|573.3|574.1|573.5|574.3|573.7|573.8|573.2|18
1607407200000|2020-12-08 06:00:00|573.8|573.2|574.3|573.7|574.4|573.8|573.8|573.2|13
1607407500000|2020-12-08 06:05:00|574.2|573.6|574.8|574.2|574.9|574.3|574.1|573.5|40
1607407800000|2020-12-08 06:10:00|574.6|574|574.8|574.2|574.8|574.2|574.6|574|11
1607408100000|2020-12-08 06:15:00|575|574.4|574.6|574|575.3|574.7|574.6|574|31
1607408400000|2020-12-08 06:20:00|574.7|574.1|574.8|574.2|575|574.4|574.4|573.8|11
1607408700000|2020-12-08 06:25:00|||||||||3
1607409000000|2020-12-08 06:30:00|574.7|574.1|574.1|573.5|574.7|574.1|574.1|573.5|18
1607409300000|2020-12-08 06:35:00|574|573.4|574.3|573.7|574.3|573.7|574|573.4|5
1607409600000|2020-12-08 06:40:00|574.1|573.5|573.1|572.5|574.1|573.5|573.1|572.5|50
1607409900000|2020-12-08 06:45:00|573.2|572.6|573.1|572.5|573.3|572.7|573.1|572.5|19
1607410200000|2020-12-08 06:50:00|573.3|572.7|573.3|572.7|573.6|573|573.1|572.5|22
1607410500000|2020-12-08 06:55:00|573.5|572.9|573.3|572.7|573.5|572.9|573.3|572.7|18
1607410800000|2020-12-08 07:00:00|573.6|573|573.3|572.7|573.6|573|573.3|572.7|16
1607411100000|2020-12-08 07:05:00|573.4|572.8|573.6|573|573.7|573.1|573.4|572.8|10
1607411400000|2020-12-08 07:10:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|8
1607411700000|2020-12-08 07:15:00|573|572.4|572.6|572|573|572.4|572.5|571.9|26
1607412000000|2020-12-08 07:20:00|572.5|571.9|572.6|572|572.6|572|572.4|571.8|12
1607412300000|2020-12-08 07:25:00|572.5|571.9|572.4|571.8|572.6|572|572.4|571.8|16
1607412600000|2020-12-08 07:30:00|572.6|572|573.1|572.5|573.1|572.5|572.6|572|15
1607412900000|2020-12-08 07:35:00|573.6|573|574.1|573.5|574.1|573.5|573.6|573|57
1607413200000|2020-12-08 07:40:00|573.8|573.2|574.6|574|574.7|574.1|573.7|573.1|42
1607413500000|2020-12-08 07:45:00|574.3|573.7|574.4|573.8|574.6|574|574.1|573.5|57
1607413800000|2020-12-08 07:50:00|574.6|574|574.6|574|574.6|574|574.3|573.7|11
1607414100000|2020-12-08 07:55:00|574.7|574.1|574.1|573.5|574.8|574.2|574.1|573.5|51
1607414400000|2020-12-08 08:00:00|574.3|573.7|573.8|573.2|574.3|573.7|573.8|573.2|13
1607414700000|2020-12-08 08:05:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|37
1607415000000|2020-12-08 08:10:00|572.9|572.3|572.4|571.8|573|572.4|572.1|571.5|107
1607415300000|2020-12-08 08:15:00|572.6|572|573.1|572.5|573.3|572.7|572.6|572|28
1607415600000|2020-12-08 08:20:00|573.2|572.6|573.3|572.7|573.6|573|573.1|572.5|12
1607415900000|2020-12-08 08:25:00|573.1|572.5|573.3|572.7|573.3|572.7|573.1|572.5|6
1607416200000|2020-12-08 08:30:00|573.5|572.9|573.1|572.5|573.5|572.9|572.9|572.3|7
1607416500000|2020-12-08 08:35:00|573.3|572.7|572.9|572.3|573.3|572.7|572.6|572|14
1607416800000|2020-12-08 08:40:00|572.6|572|572.9|572.3|573.1|572.5|572.6|572|18
1607417100000|2020-12-08 08:45:00|573.1|572.5|572.9|572.3|573.6|573|572.7|572.1|28
1607417400000|2020-12-08 08:50:00|572.7|572.1|572.6|572|572.9|572.3|572.6|572|5
1607417700000|2020-12-08 08:55:00|572.7|572.1|572.9|572.3|572.9|572.3|572.6|572|11
1607418000000|2020-12-08 09:00:00|572.6|572|573|572.4|573.3|572.7|572.6|572|29
1607418300000|2020-12-08 09:05:00|573.1|572.5|573.3|572.7|573.5|572.9|573|572.4|13
1607418600000|2020-12-08 09:10:00|573.2|572.6|573.3|572.7|573.3|572.7|572.9|572.3|16
1607418900000|2020-12-08 09:15:00|573.2|572.6|572.9|572.3|573.3|572.7|572.9|572.3|12
1607419200000|2020-12-08 09:20:00|572.7|572.1|572.6|572|572.9|572.3|572.6|572|10
1607419500000|2020-12-08 09:25:00|572.4|571.8|572.1|571.5|572.5|571.9|572.1|571.5|19
1607419800000|2020-12-08 09:30:00|572.4|571.8|572.6|572|572.6|572|572.1|571.5|19
1607420100000|2020-12-08 09:35:00|572.8|572.2|572.1|571.5|572.8|572.2|572.1|571.5|25
1607420400000|2020-12-08 09:40:00|572.2|571.6|572.1|571.5|572.4|571.8|572.1|571.5|65
1607420700000|2020-12-08 09:45:00|572.2|571.6|572.1|571.5|572.4|571.8|572.1|571.5|22
1607421000000|2020-12-08 09:50:00|571.9|571.3|572.8|572.2|572.8|572.2|571.9|571.3|25
1607421300000|2020-12-08 09:55:00|572.9|572.3|572.5|571.9|572.9|572.3|572.5|571.9|11
1607421600000|2020-12-08 10:00:00|572.3|571.7|572.1|571.5|572.3|571.7|571.8|571.2|40
1607421900000|2020-12-08 10:05:00|571.9|571.3|572.1|571.5|572.1|571.5|571.6|571|14
1607422200000|2020-12-08 10:10:00|572.2|571.6|572.3|571.7|572.3|571.7|572.1|571.5|22
1607422500000|2020-12-08 10:15:00|572.5|571.9|572.5|571.9|572.8|572.2|572.5|571.9|133
1607422800000|2020-12-08 10:20:00|572.8|572.2|573.3|572.7|573.3|572.7|572.8|572.2|19
1607423100000|2020-12-08 10:25:00|573.2|572.6|573.1|572.5|573.3|572.7|572.8|572.2|25
1607423400000|2020-12-08 10:30:00|573|572.4|573.5|572.9|573.6|573|573|572.4|11
1607423700000|2020-12-08 10:35:00|573.4|572.8|573.6|573|573.6|573|573.4|572.8|2
1607424000000|2020-12-08 10:40:00|573.8|573.2|574|573.4|574.3|573.7|573.8|573.2|38
1607424300000|2020-12-08 10:45:00|573.9|573.3|573.9|573.3|574.3|573.7|573.8|573.2|36
1607424600000|2020-12-08 10:50:00|574|573.4|573.8|573.2|574|573.4|573.7|573.1|19
1607424900000|2020-12-08 10:55:00|574|573.4|574|573.4|574.3|573.7|573.8|573.2|15
1607425200000|2020-12-08 11:00:00|574.2|573.6|573.8|573.2|574.3|573.7|573.8|573.2|36
1607425500000|2020-12-08 11:05:00|573.9|573.3|573.8|573.2|573.9|573.3|573.6|573|16
1607425800000|2020-12-08 11:10:00|573.9|573.3|573.6|573|574.1|573.5|573.3|572.7|38
1607426100000|2020-12-08 11:15:00|573.3|572.7|573.6|573|573.6|573|573.3|572.7|20
1607426400000|2020-12-08 11:20:00|573.8|573.2|573.7|573.1|573.8|573.2|573.7|573.1|10
1607426700000|2020-12-08 11:25:00|573.8|573.2|573.8|573.2|573.9|573.3|573.8|573.2|6
1607427000000|2020-12-08 11:30:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|23
1607427300000|2020-12-08 11:35:00|573.2|572.6|573.2|572.6|573.3|572.7|573.1|572.5|26
1607427600000|2020-12-08 11:40:00|573.3|572.7|573.3|572.7|573.4|572.8|573.3|572.7|4
1607427900000|2020-12-08 11:45:00|573.4|572.8|573.3|572.7|573.9|573.3|573.1|572.5|260
1607428200000|2020-12-08 11:50:00|573.4|572.8|573.8|573.2|573.8|573.2|573.1|572.5|189
1607428500000|2020-12-08 11:55:00|573.3|572.7|573.1|572.5|573.8|573.2|573.1|572.5|257
1607428800000|2020-12-08 12:00:00|572.8|572.2|571.5|570.9|572.8|572.2|571.4|570.8|418
1607429100000|2020-12-08 12:05:00|571.6|571|572.4|571.8|572.4|571.8|571.5|570.9|145
1607429400000|2020-12-08 12:10:00|572.6|572|572.4|571.8|572.8|572.2|572.2|571.6|299
1607429700000|2020-12-08 12:15:00|572.8|572.2|572.4|571.8|572.8|572.2|572.4|571.8|144
1607430000000|2020-12-08 12:20:00|572.2|571.6|571.9|571.3|572.8|572.2|571.9|571.3|529
1607430300000|2020-12-08 12:25:00|572.1|571.5|572.8|572.2|572.8|572.2|572.1|571.5|417
1607430600000|2020-12-08 12:30:00|573|572.4|573.1|572.5|573.3|572.7|572.5|571.9|137
1607430900000|2020-12-08 12:35:00|573.8|573.2|573.1|572.5|573.8|573.2|573.1|572.5|294
1607431200000|2020-12-08 12:40:00|573|572.4|574.1|573.5|574.3|573.7|572.8|572.2|282
1607431500000|2020-12-08 12:45:00|574.3|573.7|573.8|573.2|574.5|573.9|573.8|573.2|145
1607431800000|2020-12-08 12:50:00|573.6|573|573.6|573|573.6|573|573.3|572.7|22
1607432100000|2020-12-08 12:55:00|573.5|572.9|573.8|573.2|574.3|573.7|573.5|572.9|57
1607432400000|2020-12-08 13:00:00|574.1|573.5|574.8|574.2|574.8|574.2|574.1|573.5|119
1607432700000|2020-12-08 13:05:00|574.5|573.9|575.5|574.9|575.8|575.2|574.5|573.9|99
1607433000000|2020-12-08 13:10:00|575.4|574.8|576|575.4|576.5|575.9|575.3|574.7|185
1607433300000|2020-12-08 13:15:00|575.9|575.3|575.3|574.7|576.3|575.7|575.1|574.5|175
1607433600000|2020-12-08 13:20:00|575.1|574.5|575.3|574.7|575.3|574.7|574.8|574.2|67
1607433900000|2020-12-08 13:25:00|575.2|574.6|574.8|574.2|575.2|574.6|574.6|574|67
1607434200000|2020-12-08 13:30:00|575.1|574.5|574.8|574.2|575.1|574.5|574.6|574|108
1607434500000|2020-12-08 13:35:00|574.7|574.1|576.3|575.7|576.5|575.9|574.7|574.1|103
1607434800000|2020-12-08 13:40:00|576.2|575.6|576.5|575.9|576.8|576.2|576|575.4|97
1607437800000|2020-12-08 14:30:00|575.9|575.3|574.2|573.6|576.1|575.5|572.9|572.3|1505
1607438100000|2020-12-08 14:35:00|574|573.4|575.6|575|576|575.4|574|573.4|792
1607438400000|2020-12-08 14:40:00|575.8|575.2|576.9|576.3|577.1|576.5|575.4|574.8|795
1607438700000|2020-12-08 14:45:00|577.1|576.5|574.9|574.3|577.2|576.6|574.9|574.3|647
1607439000000|2020-12-08 14:50:00|574.8|574.2|574.6|574|575.3|574.7|574.4|573.8|517
1607439300000|2020-12-08 14:55:00|574.4|573.8|574.9|574.3|575|574.4|574.3|573.7|191
1607439600000|2020-12-08 15:00:00|574.6|574|574.4|573.8|574.6|574|574.1|573.5|435
1607439900000|2020-12-08 15:05:00|574.6|574|575|574.4|575|574.4|574.2|573.6|384
1607440200000|2020-12-08 15:10:00|574.9|574.3|574.6|574|575.3|574.7|574.6|574|260
1607440500000|2020-12-08 15:15:00|574.7|574.1|572|571.4|574.8|574.2|571.8|571.2|811
1607440800000|2020-12-08 15:20:00|572.3|571.7|572.5|571.9|572.8|572.2|571.9|571.3|312
1607441100000|2020-12-08 15:25:00|572.3|571.7|574.2|573.6|574.3|573.7|572.3|571.7|421
1607441400000|2020-12-08 15:30:00|574.1|573.5|574.7|574.1|575|574.4|574.1|573.5|420
1607441700000|2020-12-08 15:35:00|575|574.4|575.4|574.8|575.5|574.9|574.7|574.1|305
1607442000000|2020-12-08 15:40:00|575.5|574.9|574.3|573.7|575.5|574.9|574.1|573.5|321
1607442300000|2020-12-08 15:45:00|574.4|573.8|573.7|573.1|574.4|573.8|573.7|573.1|269
1607442600000|2020-12-08 15:50:00|573.4|572.8|572.5|571.9|573.8|573.2|572.5|571.9|372
1607442900000|2020-12-08 15:55:00|572.7|572.1|572.2|571.6|572.7|572.1|572.2|571.6|247
1607443200000|2020-12-08 16:00:00|572.7|571.2|572.5|571.9|573.2|572.6|572.2|571.2|25880
1607443500000|2020-12-08 16:05:00|572.6|572|571.2|570.6|572.7|572.1|571|570.4|489
1607443800000|2020-12-08 16:10:00|571.3|570.7|571|570.4|571.3|570.7|570.5|569.9|389
1607444100000|2020-12-08 16:15:00|571.2|570.6|571.5|570.9|571.8|571.2|570.8|570.2|305
1607444400000|2020-12-08 16:20:00|571.3|570.7|571|570.4|571.5|570.9|570.8|570.2|278
1607444700000|2020-12-08 16:25:00|571.3|570.7|572.2|571.6|572.7|572.1|571|570.4|386
1607445000000|2020-12-08 16:30:00|572.4|571.8|572.2|571.6|572.5|571.9|572|571.4|136
1607445300000|2020-12-08 16:35:00|572|571.4|572.2|571.6|572.6|572|571.9|571.3|226
1607445600000|2020-12-08 16:40:00|572.1|571.5|572.9|572.3|573|572.4|572|571.4|197
1607445900000|2020-12-08 16:45:00|573|572.4|573.5|572.9|573.5|572.9|572.5|571.9|231
1607446200000|2020-12-08 16:50:00|573.4|572.8|572.5|571.9|573.5|572.9|572.5|571.9|189
1607446500000|2020-12-08 16:55:00|572.6|572|572.7|572.1|572.7|572.1|572|571.4|205
1607446800000|2020-12-08 17:00:00|572.6|572|572.6|572|573|572.4|572.5|571.9|130
1607447100000|2020-12-08 17:05:00|572.5|571.9|572.4|571.8|572.5|571.9|572|571.4|184
1607447400000|2020-12-08 17:10:00|572.2|571.6|571.5|570.9|572.5|571.9|571.5|570.9|215
1607447700000|2020-12-08 17:15:00|571.4|570.8|571.3|570.7|571.5|570.9|571|570.4|222
1607448000000|2020-12-08 17:20:00|571.4|570.8|571.6|571|571.7|571.1|571.3|570.7|116
1607448300000|2020-12-08 17:25:00|571.5|570.9|571.3|570.7|571.7|571.1|571.3|570.7|72
1607448600000|2020-12-08 17:30:00|571|570.4|570.6|570|571|570.4|570.4|569.8|140
1607448900000|2020-12-08 17:35:00|570.5|569.9|570.6|570|571.1|570.5|570.4|569.8|195
1607449200000|2020-12-08 17:40:00|570.9|570.3|570.9|570.3|571.1|570.5|570.6|570|342
1607449500000|2020-12-08 17:45:00|570.6|570|571.4|570.8|571.4|570.8|570.6|570|137
1607449800000|2020-12-08 17:50:00|571.8|571.2|572.1|571.5|572.1|571.5|571.6|571|103
1607450100000|2020-12-08 17:55:00|571.9|571.3|571.6|571|571.9|571.3|571.6|571|43
1607450400000|2020-12-08 18:00:00|571.9|571.3|571.4|570.8|571.9|571.3|571.4|570.8|191
1607450700000|2020-12-08 18:05:00|571.1|570.5|571.8|571.2|571.9|571.3|571.1|570.5|160
1607451000000|2020-12-08 18:10:00|571.9|571.3|571.6|571|571.9|571.3|571.1|570.5|73
1607451300000|2020-12-08 18:15:00|571.9|571.3|571.6|571|572.3|571.7|571.4|570.8|304
1607451600000|2020-12-08 18:20:00|571.5|570.9|571.9|571.3|571.9|571.3|571.4|570.8|63
1607451900000|2020-12-08 18:25:00|572|571.4|572.6|572|572.9|572.3|572|571.4|101
1607452200000|2020-12-08 18:30:00|572.4|571.8|572.4|571.8|572.4|571.8|572.3|571.7|70
1607452500000|2020-12-08 18:35:00|572.3|571.7|572.6|572|572.9|572.3|572.3|571.7|153
1607452800000|2020-12-08 18:40:00|572.9|572.3|572.2|571.6|572.9|572.3|572.1|571.5|213
1607453100000|2020-12-08 18:45:00|572.1|571.5|571.4|570.8|572.4|571.8|571.4|570.8|197
1607453400000|2020-12-08 18:50:00|571.2|570.6|571.4|570.8|571.5|570.9|571.1|570.5|115
1607453700000|2020-12-08 18:55:00|571.2|570.6|571.4|570.8|571.6|571|571.2|570.6|150
1607454000000|2020-12-08 19:00:00|571.1|570.5|571.4|570.8|571.6|571|571.1|570.5|265
1607454300000|2020-12-08 19:05:00|571.5|570.9|571.4|570.8|571.9|571.3|571.4|570.8|266
1607454600000|2020-12-08 19:10:00|571.6|571|569.9|569.3|572.1|571.5|569.4|568.8|2137
1607454900000|2020-12-08 19:15:00|570.1|569.5|570|569.4|570.9|570.3|570|569.4|754
1607475600000|2020-12-09 01:00:00|570.1|569.5|570.1|569.5|571.2|570.6|569.9|569.3|416
1607475900000|2020-12-09 01:05:00|570.2|569.6|570.4|569.8|570.4|569.8|569.8|569.2|252
1607476200000|2020-12-09 01:10:00|570.5|569.9|570.5|569.9|570.7|570.1|570.4|569.8|36
1607476500000|2020-12-09 01:15:00|570.4|569.8|570.5|569.9|570.6|570|570.1|569.5|30
1607476800000|2020-12-09 01:20:00|570.6|570|570.6|570|570.8|570.2|570.6|570|21
1607477100000|2020-12-09 01:25:00|570.7|570.1|570.8|570.2|570.8|570.2|570.6|570|15
1607477400000|2020-12-09 01:30:00|570.9|570.3|571|570.4|571.1|570.5|570.8|570.2|22
1607477700000|2020-12-09 01:35:00|570.9|570.3|570.7|570.1|571.1|570.5|570.7|570.1|54
1607478000000|2020-12-09 01:40:00|570.6|570|569.5|568.9|570.6|570|569.4|568.8|135
1607478300000|2020-12-09 01:45:00|569.4|568.8|569.5|568.9|569.6|569|569.4|568.8|18
1607478600000|2020-12-09 01:50:00|569.4|568.8|569.6|569|569.8|569.2|569.4|568.8|30
1607478900000|2020-12-09 01:55:00|569.8|569.2|569.4|568.8|569.8|569.2|569.4|568.8|33
1607479200000|2020-12-09 02:00:00|569.5|568.9|569.4|568.8|569.6|569|569.4|568.8|71
1607479500000|2020-12-09 02:05:00|569.5|568.9|569.9|569.3|569.9|569.3|569.4|568.8|24
1607479800000|2020-12-09 02:10:00|569.6|569|569.4|568.8|569.6|569|569.4|568.8|17
1607480100000|2020-12-09 02:15:00|569.5|568.9|569.4|568.8|569.5|568.9|569.4|568.8|24
1607480400000|2020-12-09 02:20:00|569.5|568.9|569.4|568.8|569.6|569|569.4|568.8|10
1607480700000|2020-12-09 02:25:00|569.5|568.9|569.6|569|569.6|569|569.5|568.9|29
1607481000000|2020-12-09 02:30:00|||||||||4
1607481300000|2020-12-09 02:35:00|569.4|568.8|569.9|569.3|569.9|569.3|569.4|568.8|79
1607481600000|2020-12-09 02:40:00|569.8|569.2|570.4|569.8|570.6|570|569.6|569|51
1607481900000|2020-12-09 02:45:00|570.2|569.6|570.4|569.8|570.4|569.8|570.1|569.5|17
1607482200000|2020-12-09 02:50:00|570.2|569.6|570.2|569.6|570.4|569.8|570.1|569.5|10
1607482500000|2020-12-09 02:55:00|570.1|569.5|570.6|570|570.6|570|570.1|569.5|38
1607482800000|2020-12-09 03:00:00|570.4|569.8|570.1|569.5|570.5|569.9|569.8|569.2|55
1607483100000|2020-12-09 03:05:00|569.9|569.3|569.9|569.3|570|569.4|569.9|569.3|30
1607483400000|2020-12-09 03:10:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|5
1607483700000|2020-12-09 03:15:00|570|569.4|569.9|569.3|570.1|569.5|569.9|569.3|19
1607484000000|2020-12-09 03:20:00|570|569.4|570.1|569.5|570.1|569.5|570|569.4|14
1607484300000|2020-12-09 03:25:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|10
1607484600000|2020-12-09 03:30:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|4
1607484900000|2020-12-09 03:35:00|569.9|569.3|569.9|569.3|570|569.4|569.9|569.3|8
1607485200000|2020-12-09 03:40:00|569.6|569|569.9|569.3|569.9|569.3|569.5|568.9|41
1607485500000|2020-12-09 03:45:00|||||||||5
1607485800000|2020-12-09 03:50:00|569.8|569.2|569.9|569.3|569.9|569.3|569.6|569|14
1607486100000|2020-12-09 03:55:00|569.8|569.2|569.9|569.3|569.9|569.3|569.6|569|12
1607486400000|2020-12-09 04:00:00|||||||||1
1607486700000|2020-12-09 04:05:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|43
1607487000000|2020-12-09 04:10:00|570|569.4|570.1|569.5|570.1|569.5|570|569.4|7
1607487300000|2020-12-09 04:15:00|||||||||4
1607487600000|2020-12-09 04:20:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|4
1607487900000|2020-12-09 04:25:00|570.1|569.5|570.1|569.5|570.1|569.5|570.1|569.5|5
1607488200000|2020-12-09 04:30:00|570.3|569.7|570.1|569.5|570.3|569.7|570.1|569.5|3
1607488500000|2020-12-09 04:35:00|||||||||5
1607489100000|2020-12-09 04:45:00|570.4|569.8|570.4|569.8|570.4|569.8|570.4|569.8|3
1607489400000|2020-12-09 04:50:00|570.1|569.5|570.1|569.5|570.4|569.8|570.1|569.5|18
1607489700000|2020-12-09 04:55:00|||||||||2
1607490000000|2020-12-09 05:00:00|||||||||25
1607490300000|2020-12-09 05:05:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|15
1607490900000|2020-12-09 05:15:00|||||||||1
1607491200000|2020-12-09 05:20:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|5
1607491500000|2020-12-09 05:25:00|569.8|569.2|569.8|569.2|569.9|569.3|569.8|569.2|3
1607491800000|2020-12-09 05:30:00|569.6|569|569.9|569.3|569.9|569.3|569.6|569|23
1607492100000|2020-12-09 05:35:00|||||||||1
1607492400000|2020-12-09 05:40:00|||||||||11
1607492700000|2020-12-09 05:45:00|569.8|569.2|569.9|569.3|569.9|569.3|569.8|569.2|8
1607493000000|2020-12-09 05:50:00|570|569.4|569.9|569.3|570.1|569.5|569.9|569.3|22
1607493300000|2020-12-09 05:55:00|570|569.4|570.1|569.5|570.1|569.5|569.9|569.3|1
1607493600000|2020-12-09 06:00:00|570.4|569.8|570.4|569.8|570.4|569.8|570.3|569.7|8
1607493900000|2020-12-09 06:05:00|570.3|569.7|570.4|569.8|570.4|569.8|570.1|569.5|10
1607494200000|2020-12-09 06:10:00|570.3|569.7|570.6|570|570.6|570|570.1|569.5|39
1607494500000|2020-12-09 06:15:00|570.7|570.1|570.6|570|570.9|570.3|570.6|570|26
1607494800000|2020-12-09 06:20:00|570.7|570.1|570.9|570.3|570.9|570.3|570.7|570.1|7
1607495100000|2020-12-09 06:25:00|571.1|570.5|571.1|570.5|571.1|570.5|571.1|570.5|9
1607495400000|2020-12-09 06:30:00|570.9|570.3|570.8|570.2|570.9|570.3|570.6|570|22
1607495700000|2020-12-09 06:35:00|570.9|570.3|570.6|570|570.9|570.3|570.6|570|5
1607496300000|2020-12-09 06:45:00|570.8|570.2|570.6|570|570.8|570.2|570.6|570|4
1607496600000|2020-12-09 06:50:00|570.9|570.3|571.1|570.5|571.1|570.5|570.9|570.3|27
1607496900000|2020-12-09 06:55:00|571.4|570.8|571.1|570.5|571.4|570.8|571.1|570.5|12
1607497200000|2020-12-09 07:00:00|571.2|570.6|571.1|570.5|571.4|570.8|571.1|570.5|20
1607497500000|2020-12-09 07:05:00|570.9|570.3|571|570.4|571|570.4|570.6|570|60
1607497800000|2020-12-09 07:10:00|570.9|570.3|570.9|570.3|570.9|570.3|570.9|570.3|3
1607498100000|2020-12-09 07:15:00|570.8|570.2|570.9|570.3|570.9|570.3|570.6|570|2
1607498400000|2020-12-09 07:20:00|570.6|570|570.9|570.3|570.9|570.3|570.6|570|38
1607498700000|2020-12-09 07:25:00|571.1|570.5|571.4|570.8|571.4|570.8|571.1|570.5|22
1607499000000|2020-12-09 07:30:00|571.1|570.5|571.2|570.6|571.4|570.8|571.1|570.5|46
1607499300000|2020-12-09 07:35:00|571.1|570.5|571.1|570.5|571.1|570.5|571.1|570.5|9
1607499600000|2020-12-09 07:40:00|571|570.4|570.9|570.3|571|570.4|570.9|570.3|14
1607499900000|2020-12-09 07:45:00|571|570.4|571|570.4|571.1|570.5|570.9|570.3|4
1607500200000|2020-12-09 07:50:00|570.9|570.3|570.8|570.2|570.9|570.3|570.6|570|30
1607500500000|2020-12-09 07:55:00|570.9|570.3|570.4|569.8|570.9|570.3|570.4|569.8|56
1607500800000|2020-12-09 08:00:00|570.3|569.7|570.1|569.5|570.3|569.7|570.1|569.5|40
1607501100000|2020-12-09 08:05:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|59
1607501400000|2020-12-09 08:10:00|570.3|569.7|571.1|570.5|571.1|570.5|570.3|569.7|42
1607501700000|2020-12-09 08:15:00|571.4|570.8|571.6|571|571.9|571.3|571.2|570.6|111
1607502000000|2020-12-09 08:20:00|571.4|570.8|571.6|571|571.6|571|571.4|570.8|48
1607502300000|2020-12-09 08:25:00|571.9|571.3|571.1|570.5|571.9|571.3|571.1|570.5|90
1607502600000|2020-12-09 08:30:00|571.4|570.8|571.1|570.5|571.4|570.8|570.9|570.3|43
1607502900000|2020-12-09 08:35:00|571.4|570.8|570.6|570|571.4|570.8|570.6|570|46
1607503200000|2020-12-09 08:40:00|570.9|570.3|570.9|570.3|571|570.4|570.6|570|29
1607503500000|2020-12-09 08:45:00|571.1|570.5|571.4|570.8|571.4|570.8|570.9|570.3|54
1607503800000|2020-12-09 08:50:00|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|19
1607504100000|2020-12-09 08:55:00|571.5|570.9|571.6|571|571.6|571|571.4|570.8|44
1607504400000|2020-12-09 09:00:00|571.4|570.8|571.4|570.8|571.6|571|571.4|570.8|56
1607504700000|2020-12-09 09:05:00|571.6|571|571.6|571|572.1|571.5|571.4|570.8|77
1607505000000|2020-12-09 09:10:00|571.7|571.1|571.6|571|571.7|571.1|571.6|571|21
1607505300000|2020-12-09 09:15:00|571.4|570.8|570.6|570|571.4|570.8|570.6|570|46
1607505600000|2020-12-09 09:20:00|570.8|570.2|569.9|569.3|570.8|570.2|569.9|569.3|187
1607505900000|2020-12-09 09:25:00|570|569.4|569.9|569.3|570.1|569.5|569.9|569.3|14
1607506200000|2020-12-09 09:30:00|570|569.4|569.4|568.8|570|569.4|569.4|568.8|100
1607506500000|2020-12-09 09:35:00|569.5|568.9|569.4|568.8|569.7|569.1|569.4|568.8|49
1607506800000|2020-12-09 09:40:00|||||||||15
1607507100000|2020-12-09 09:45:00|569.5|568.9|569.7|569.1|569.8|569.2|569.5|568.9|78
1607507400000|2020-12-09 09:50:00|569.3|568.7|568.2|567.6|569.3|568.7|567.7|567.1|309
1607507700000|2020-12-09 09:55:00|568.1|567.5|568.2|567.6|568.2|567.6|568|567.4|46
1607508000000|2020-12-09 10:00:00|568|567.4|568|567.4|568.2|567.6|568|567.4|61
1607508300000|2020-12-09 10:05:00|567.7|567.1|568.4|567.8|568.7|568.1|567.7|567.1|120
1607508600000|2020-12-09 10:10:00|568.6|568|568.2|567.6|568.7|568.1|568.2|567.6|31
1607508900000|2020-12-09 10:15:00|568.1|567.5|567.7|567.1|568.1|567.5|567.5|566.9|70
1607509200000|2020-12-09 10:20:00|568|567.4|568|567.4|568|567.4|567.7|567.1|21
1607509500000|2020-12-09 10:25:00|568.4|567.8|568.4|567.8|568.4|567.8|568.4|567.8|33
1607509800000|2020-12-09 10:30:00|568.7|568.1|568.6|568|568.7|568.1|568.4|567.8|29
1607510100000|2020-12-09 10:35:00|568.4|567.8|568.4|567.8|568.4|567.8|568.4|567.8|9
1607510400000|2020-12-09 10:40:00|568|567.4|568|567.4|568.1|567.5|568|567.4|21
1607510700000|2020-12-09 10:45:00|568.2|567.6|568.3|567.7|568.4|567.8|568.2|567.6|32
1607511000000|2020-12-09 10:50:00|568.4|567.8|568.4|567.8|568.7|568.1|568.4|567.8|20
1607511300000|2020-12-09 10:55:00|568.3|567.7|568.2|567.6|568.3|567.7|568.2|567.6|3
1607511600000|2020-12-09 11:00:00|568.4|567.8|568.2|567.6|568.4|567.8|568.2|567.6|8
1607511900000|2020-12-09 11:05:00|568.3|567.7|569.2|568.6|569.2|568.6|568.3|567.7|37
1607512200000|2020-12-09 11:10:00|568.9|568.3|569.2|568.6|569.2|568.6|568.8|568.2|13
1607512500000|2020-12-09 11:15:00|569.1|568.5|568.9|568.3|569.4|568.8|568.9|568.3|18
1607512800000|2020-12-09 11:20:00|569.1|568.5|568.8|568.2|569.2|568.6|568.7|568.1|4
1607513100000|2020-12-09 11:25:00|568.7|568.1|568.7|568.1|568.9|568.3|568.7|568.1|4
1607513400000|2020-12-09 11:30:00|568.6|568|568.7|568.1|568.7|568.1|568.4|567.8|14
1607513700000|2020-12-09 11:35:00|568.9|568.3|568.7|568.1|568.9|568.3|568.4|567.8|20
1607514000000|2020-12-09 11:40:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|32
1607514300000|2020-12-09 11:45:00|||||||||21
1607514600000|2020-12-09 11:50:00|568.7|568.1|568.9|568.3|568.9|568.3|568.7|568.1|22
1607514900000|2020-12-09 11:55:00|568.7|568.1|568.6|568|568.7|568.1|568.4|567.8|19
1607515200000|2020-12-09 12:00:00|568.7|568.1|568.9|568.3|569.2|568.6|568.6|568|30
1607515500000|2020-12-09 12:05:00|569.1|568.5|569.4|568.8|569.4|568.8|568.9|568.3|77
1607515800000|2020-12-09 12:10:00|569.7|569.1|570.9|570.3|570.9|570.3|569.7|569.1|303
1607516100000|2020-12-09 12:15:00|571|570.4|571.1|570.5|571.1|570.5|570.6|570|109
1607516400000|2020-12-09 12:20:00|571.3|570.7|571.1|570.5|571.6|571|571.1|570.5|169
1607516700000|2020-12-09 12:25:00|571.3|570.7|571.4|570.8|571.4|570.8|571.1|570.5|19
1607517000000|2020-12-09 12:30:00|571.5|570.9|571.1|570.5|571.5|570.9|571.1|570.5|26
1607517300000|2020-12-09 12:35:00|571.3|570.7|571.1|570.5|571.3|570.7|571|570.4|10
1607517600000|2020-12-09 12:40:00|571.4|570.8|571.1|570.5|571.4|570.8|571.1|570.5|10
1607517900000|2020-12-09 12:45:00|571|570.4|571.1|570.5|571.4|570.8|570.9|570.3|43
1607518200000|2020-12-09 12:50:00|571.4|570.8|570.4|569.8|571.4|570.8|570.2|569.6|83
1607518500000|2020-12-09 12:55:00|570.3|569.7|570.9|570.3|571|570.4|570.2|569.6|28
1607518800000|2020-12-09 13:00:00|570.8|570.2|570.5|569.9|570.9|570.3|570.2|569.6|66
1607519100000|2020-12-09 13:05:00|570.6|570|570.6|570|570.6|570|570.5|569.9|32
1607519400000|2020-12-09 13:10:00|570.8|570.2|571.1|570.5|571.1|570.5|570.6|570|51
1607519700000|2020-12-09 13:15:00|571|570.4|570.9|570.3|571.1|570.5|570.6|570|44
1607520000000|2020-12-09 13:20:00|570.8|570.2|570.6|570|570.9|570.3|570.6|570|31
1607520300000|2020-12-09 13:25:00|570.8|570.2|570.6|570|570.9|570.3|570.5|569.9|57
1607520600000|2020-12-09 13:30:00|570.8|570.2|570.9|570.3|570.9|570.3|570.6|570|37
1607520900000|2020-12-09 13:35:00|570.8|570.2|570.9|570.3|571|570.4|570.8|570.2|86
1607521200000|2020-12-09 13:40:00|571|570.4|570.9|570.3|571.2|570.6|570.9|570.3|180
1607524200000|2020-12-09 14:30:00|570.4|569.8|575.2|574.6|575.6|575|569.9|569.3|1972
1607524500000|2020-12-09 14:35:00|575.4|574.8|575.9|575.3|576.2|575.6|574.9|574.3|824
1607524800000|2020-12-09 14:40:00|575.8|575.2|576.2|575.6|577.1|576.5|575.4|574.8|914
1607525100000|2020-12-09 14:45:00|576.4|575.8|574.6|574|576.7|576.1|574.6|574|782
1607525400000|2020-12-09 14:50:00|574.4|573.8|574.4|573.8|574.9|574.3|573.9|573.3|846
1607525700000|2020-12-09 14:55:00|574.7|574.1|575.2|574.6|575.2|574.6|574.3|573.7|369
1607526000000|2020-12-09 15:00:00|575.4|574.8|576.9|576.3|576.9|576.3|575.4|574.8|350
1607526300000|2020-12-09 15:05:00|576.7|576.1|575.9|575.3|576.7|576.1|575.5|574.9|404
1607526600000|2020-12-09 15:10:00|576.1|575.5|575.4|574.8|576.2|575.6|575.1|574.5|305
1607526900000|2020-12-09 15:15:00|575.3|574.7|574.4|573.8|575.4|574.8|574.1|573.5|298
1607527200000|2020-12-09 15:20:00|574.1|573.5|574.1|573.5|574.1|573.5|573.4|572.8|212
1607527500000|2020-12-09 15:25:00|574.3|573.7|574.1|573.5|574.6|574|573.9|573.3|199
1607527800000|2020-12-09 15:30:00|573.9|573.3|573.9|573.3|574.4|573.8|573.4|572.8|248
1607528100000|2020-12-09 15:35:00|573.8|573.2|573.9|573.3|573.9|573.3|573.1|572.5|326
1607528400000|2020-12-09 15:40:00|574|573.4|575.4|574.8|575.4|574.8|573.9|573.3|249
1607528700000|2020-12-09 15:45:00|575.2|574.6|575.8|575.2|575.9|575.3|575.2|574.6|365
1607529000000|2020-12-09 15:50:00|575.9|575.3|575.2|574.6|575.9|575.3|575.2|574.6|205
1607529300000|2020-12-09 15:55:00|575.4|574.8|575.7|575.1|575.9|575.3|575.2|574.6|289
1607529600000|2020-12-09 16:00:00|575.8|575.2|576.9|576.3|576.9|576.3|575.7|575.1|378
1607529900000|2020-12-09 16:05:00|577.1|576.5|577.7|577.1|577.7|577.1|576.9|576.3|324
1607530200000|2020-12-09 16:10:00|577.5|576.9|577.2|576.6|577.7|577.1|577.2|576.6|741
1607530500000|2020-12-09 16:15:00|577.3|576.7|577.7|577.1|577.7|577.1|576.8|576.2|358
1607530800000|2020-12-09 16:20:00|577.5|576.9|577.4|576.8|577.7|577.1|577.4|576.8|282
1607531100000|2020-12-09 16:25:00|577.3|576.7|578.4|577.8|578.7|578.1|577.2|576.6|455
1607531400000|2020-12-09 16:30:00|578.5|577.9|578.7|578.1|578.7|578.1|577.9|577.3|338
1607531700000|2020-12-09 16:35:00|578.4|577.8|579.1|578.5|579.1|578.5|578.4|577.8|348
1607532000000|2020-12-09 16:40:00|579|578.4|579.1|578.5|579.4|578.8|578.7|578.1|406
1607532300000|2020-12-09 16:45:00|579.4|578.8|579.4|578.8|579.6|579|579.1|578.5|228
1607532600000|2020-12-09 16:50:00|579.6|579|579.1|578.5|579.6|579|578.9|578.3|251
1607532900000|2020-12-09 16:55:00|579.3|578.7|579.1|578.5|579.4|578.8|578.7|578.1|336
1607533200000|2020-12-09 17:00:00|579.3|578.7|580.4|579.8|581.2|580.6|578.9|578.3|570
1607533500000|2020-12-09 17:05:00|580.2|579.6|580.6|580|580.6|580|580.1|579.5|354
1607533800000|2020-12-09 17:10:00|580.9|580.3|581.4|580.8|581.7|581.1|580.9|580.3|287
1607534100000|2020-12-09 17:15:00|581.5|580.9|581.4|580.8|582.2|581.6|581.4|580.8|332
1607534400000|2020-12-09 17:20:00|581.2|580.6|580.9|580.3|581.2|580.6|580.7|580.1|373
1607534700000|2020-12-09 17:25:00|581.2|580.6|581.7|581.1|581.8|581.2|581.2|580.6|251
1607535000000|2020-12-09 17:30:00|581.9|581.3|582.4|581.8|582.7|582.1|581.9|581.3|246
1607535300000|2020-12-09 17:35:00|582.3|581.7|581.7|581.1|582.4|581.8|581.7|581.1|164
1607535600000|2020-12-09 17:40:00|581.6|581|581.9|581.3|581.9|581.3|581.4|580.8|224
1607535900000|2020-12-09 17:45:00|581.7|581.1|580.9|580.3|581.7|581.1|580.7|580.1|277
1607536200000|2020-12-09 17:50:00|581.2|580.6|581.5|580.9|581.7|581.1|581.2|580.6|159
1607536500000|2020-12-09 17:55:00|581.7|581.1|581.7|581.1|581.7|581.1|581.3|580.7|136
1607536800000|2020-12-09 18:00:00|581.5|580.9|581.4|580.8|581.5|580.9|581.2|580.6|171
1607537100000|2020-12-09 18:05:00|581.5|580.9|582.2|581.6|582.2|581.6|581.2|580.6|267
1607537400000|2020-12-09 18:10:00|581.9|581.3|582.4|581.8|582.4|581.8|581.9|581.3|261
1607537700000|2020-12-09 18:15:00|582.5|581.9|581.7|581.1|582.7|582.1|581.7|581.1|212
1607538000000|2020-12-09 18:20:00|581.4|580.8|582.2|581.6|582.2|581.6|581.4|580.8|375
1607538300000|2020-12-09 18:25:00|582.4|581.8|582.7|582.1|582.9|582.3|582.4|581.8|706
1607538600000|2020-12-09 18:30:00|582.9|582.3|583.7|583.1|583.9|583.3|582.9|582.3|1780
1607538900000|2020-12-09 18:35:00|583.8|583.2|584.4|583.8|584.4|583.8|583.5|582.9|460
1607539200000|2020-12-09 18:40:00|584.2|583.6|584.2|583.6|584.7|584.1|584.2|583.6|600
1607539500000|2020-12-09 18:45:00|583.9|583.3|583.7|583.1|584.2|583.6|583.3|582.7|627
1607539800000|2020-12-09 18:50:00|583.9|583.3|584.2|583.6|584.2|583.6|583.5|582.9|487
1607540100000|2020-12-09 18:55:00|584.7|584.1|584.3|583.7|584.9|584.3|584.2|583.6|447
1607540400000|2020-12-09 19:00:00|584.4|583.8|583|582.4|584.4|583.8|583|582.4|643
1607540700000|2020-12-09 19:05:00|583.1|582.5|583.4|582.8|583.6|583|582.5|581.9|580
1607541000000|2020-12-09 19:10:00|583.2|582.6|583.4|582.8|583.8|583.2|582.9|582.3|2034
1607541300000|2020-12-09 19:15:00|583.7|583.1|584.1|583.5|584.6|584|583.7|583.1|1049
1607562000000|2020-12-10 01:00:00|587|586.4|587|586.4|588|587.4|586.7|586.1|718
1607562300000|2020-12-10 01:05:00|587.1|586.5|586|585.4|587.5|586.9|585.7|585.1|159
1607562600000|2020-12-10 01:10:00|586.1|585.5|585|584.4|586.3|585.7|584.9|584.3|223
1607562900000|2020-12-10 01:15:00|585.1|584.5|585.8|585.2|586.2|585.6|585.1|584.5|77
1607563200000|2020-12-10 01:20:00|586|585.4|585.6|585|586.4|585.4|585.5|584.9|27
1607563500000|2020-12-10 01:25:00|585.7|585.1|585|584.4|585.7|585.1|585|584.4|53
1607563800000|2020-12-10 01:30:00|585.1|584.5|585.6|585|586|585.4|585.1|584.5|72
1607564100000|2020-12-10 01:35:00|585.5|584.9|585.7|585.1|586|585.4|585.5|584.9|41
1607564400000|2020-12-10 01:40:00|585.5|584.9|585.5|584.9|585.5|584.9|585.5|584.9|21
1607564700000|2020-12-10 01:45:00|585.6|585|586|585.4|586.2|585.6|585.6|585|79
1607565000000|2020-12-10 01:50:00|585.8|585.2|585.5|584.9|585.8|585.2|585.5|584.9|46
1607565300000|2020-12-10 01:55:00|585.2|584.6|585.7|585.1|585.7|585.1|585.2|584.6|52
1607565600000|2020-12-10 02:00:00|585.9|585.3|586.2|585.6|586.2|585.6|585.7|585.1|38
1607565900000|2020-12-10 02:05:00|586.1|585.5|586.2|585.6|586.3|585.7|586|585.4|63
1607566200000|2020-12-10 02:10:00|586|585.4|586|585.4|586.1|585.5|586|585.4|6
1607566500000|2020-12-10 02:15:00|||||||||11
1607566800000|2020-12-10 02:20:00|585.7|585.1|585.7|585.1|585.8|585.2|585.7|585.1|10
1607567100000|2020-12-10 02:25:00|||||||||4
1607567400000|2020-12-10 02:30:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|19
1607567700000|2020-12-10 02:35:00|585.6|585|585.2|584.6|585.6|585|585.2|584.6|37
1607568000000|2020-12-10 02:40:00|585.7|584.2|585.2|584.6|585.7|584.7|585.2|584.2|11
1607568300000|2020-12-10 02:45:00|586|585.4|585.7|585.1|586|585.4|585.7|585.1|18
1607568600000|2020-12-10 02:50:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|7
1607568900000|2020-12-10 02:55:00|585.2|584.6|585.2|584.6|585.5|584.9|585.2|584.6|11
1607569200000|2020-12-10 03:00:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|13
1607569500000|2020-12-10 03:05:00|585.3|584.7|585.3|584.7|585.5|584.9|585.2|584.6|10
1607569800000|2020-12-10 03:10:00|585.2|584.6|585.5|584.9|585.5|584.9|585.2|584.6|21
1607570100000|2020-12-10 03:15:00|585.3|584.7|585.2|584.6|585.5|584.9|585.1|584.5|22
1607570400000|2020-12-10 03:20:00|585.1|584.5|585|584.4|585.2|584.6|585|584.4|7
1607570700000|2020-12-10 03:25:00|||||||||3
1607571000000|2020-12-10 03:30:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|20
1607571300000|2020-12-10 03:35:00|585.1|584.5|585.2|584.6|585.2|584.6|585.1|584.5|12
1607571600000|2020-12-10 03:40:00|585.3|584.7|585.3|584.7|585.5|584.9|585.2|584.6|19
1607571900000|2020-12-10 03:45:00|585.5|584.9|585.2|584.6|585.5|584.9|585.2|584.6|9
1607572200000|2020-12-10 03:50:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|25
1607572500000|2020-12-10 03:55:00|585|584.4|585.1|584.5|585.1|584.5|584.8|584.2|20
1607572800000|2020-12-10 04:00:00|585.2|584.6|585.1|584.5|585.2|584.6|585.1|584.5|6
1607573100000|2020-12-10 04:05:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|1
1607573400000|2020-12-10 04:10:00|585.3|584.7|585.3|584.7|585.3|584.7|585.3|584.7|2
1607573700000|2020-12-10 04:15:00|585.2|584.6|585.1|584.5|585.3|584.7|585|584.4|10
1607574000000|2020-12-10 04:20:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|2
1607574300000|2020-12-10 04:25:00|||||||||1
1607574600000|2020-12-10 04:30:00|585.3|584.7|585.3|584.7|585.5|584.9|585.3|584.7|6
1607574900000|2020-12-10 04:35:00|585.2|584.6|585.5|584.9|585.5|584.9|585.2|584.6|8
1607575200000|2020-12-10 04:40:00|585.7|585.1|585.5|584.9|585.7|585.1|585.5|584.9|5
1607575500000|2020-12-10 04:45:00|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|10
1607575800000|2020-12-10 04:50:00|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|6
1607576100000|2020-12-10 04:55:00|585|584.4|585|584.4|585|584.4|585|584.4|6
1607576400000|2020-12-10 05:00:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|1
1607576700000|2020-12-10 05:05:00|585|584.4|585|584.4|585|584.4|585|584.4|18
1607577000000|2020-12-10 05:10:00|584.7|584.1|585|584.4|585|584.4|584.7|584.1|9
1607577300000|2020-12-10 05:15:00|584.8|584.2|585.2|584.6|585.2|584.6|584.8|584.2|45
1607577600000|2020-12-10 05:20:00|585.3|584.7|585.2|584.6|585.5|584.9|585.2|584.6|13
1607577900000|2020-12-10 05:25:00|||||||||3
1607578200000|2020-12-10 05:30:00|585|584.4|584.8|584.2|585|584.4|584.8|584.2|17
1607578500000|2020-12-10 05:35:00|585|584.4|584.5|583.9|585|584.4|584.5|583.9|25
1607578800000|2020-12-10 05:40:00|584.4|583.8|584.2|583.6|584.5|583.9|584|583.4|32
1607579100000|2020-12-10 05:45:00|584.4|583.8|584.2|583.6|584.5|583.9|584.2|583.6|6
1607579400000|2020-12-10 05:50:00|||||||||5
1607579700000|2020-12-10 05:55:00|584|583.4|584|583.4|584|583.4|584|583.4|39
1607580000000|2020-12-10 06:00:00|584.1|583.5|584.5|583.9|584.7|584.1|584|583.4|58
1607580300000|2020-12-10 06:05:00|584.7|584.1|584.7|584.1|584.8|584.2|584.5|583.9|21
1607580600000|2020-12-10 06:10:00|584.6|584|585|584.4|585|584.4|584.6|584|6
1607580900000|2020-12-10 06:15:00|584.8|584.2|585|584.4|585|584.4|584.7|584.1|6
1607581200000|2020-12-10 06:20:00|585.9|585.3|586.2|585.6|586.2|585.6|585.9|585.3|59
1607581500000|2020-12-10 06:25:00|586.4|585.8|586.4|585.8|586.4|585.8|586.2|585.6|49
1607581800000|2020-12-10 06:30:00|586.2|585.6|586.7|586.1|586.7|586.1|586.2|585.6|190
1607582100000|2020-12-10 06:35:00|586.4|585.8|586.5|585.9|586.6|586|586.2|585.6|26
1607582400000|2020-12-10 06:40:00|586.7|586.1|585.8|585.2|586.7|586.1|585.7|585.1|69
1607582700000|2020-12-10 06:45:00|586|585.4|586.2|585.6|586.2|585.6|585.7|585.1|55
1607583000000|2020-12-10 06:50:00|586.3|585.7|586.2|585.6|586.5|585.9|586.2|585.6|98
1607583300000|2020-12-10 06:55:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|23
1607583600000|2020-12-10 07:00:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|34
1607583900000|2020-12-10 07:05:00|587.1|586.5|587.8|587.2|588|587.4|587|586.4|123
1607584200000|2020-12-10 07:10:00|587.7|587.1|588|587.4|588.2|587.6|587.7|587.1|84
1607584500000|2020-12-10 07:15:00|588.1|587.5|587.7|587.1|588.5|587.9|587.4|586.8|210
1607584800000|2020-12-10 07:20:00|587.8|587.2|588.1|587.5|588.2|587.6|587.7|587.1|62
1607585100000|2020-12-10 07:25:00|588.2|587.6|587.8|587.2|588.2|587.6|587.7|587.1|42
1607585400000|2020-12-10 07:30:00|588|587.4|588|587.4|588|587.4|587.7|587.1|12
1607585700000|2020-12-10 07:35:00|587.8|587.2|588|587.4|588|587.4|587.7|587.1|59
1607586000000|2020-12-10 07:40:00|587.7|587.1|588.2|587.6|588.2|587.6|587.7|587.1|179
1607586300000|2020-12-10 07:45:00|588|587.4|588.1|587.5|588.5|587.9|588|587.4|102
1607586600000|2020-12-10 07:50:00|588|587.4|587.7|587.1|588|587.4|587.6|587|29
1607586900000|2020-12-10 07:55:00|587.5|586.9|590.5|589.9|590.5|589.9|587.5|586.9|256
1607587200000|2020-12-10 08:00:00|590.2|589.6|590.8|590.2|591.2|590.6|590.1|589.5|202
1607587500000|2020-12-10 08:05:00|590.7|590.1|591|590.4|592|591.4|590.7|590.1|430
1607587800000|2020-12-10 08:10:00|591.2|590.6|592|591.4|592.2|591.6|590.8|590.2|164
1607588100000|2020-12-10 08:15:00|591.7|591.1|591.7|591.1|592|591.4|591.5|590.9|112
1607588400000|2020-12-10 08:20:00|591.2|590.6|591.3|590.7|591.7|591.1|591.1|590.5|163
1607588700000|2020-12-10 08:25:00|591.2|590.6|593.6|593|594.2|593.6|591.2|590.6|190
1607589000000|2020-12-10 08:30:00|593.7|593.1|594.1|593.5|594.2|593.6|593.5|592.9|173
1607589300000|2020-12-10 08:35:00|594|593.4|594.5|593.9|595|594.4|593.2|592.6|439
1607589600000|2020-12-10 08:40:00|594.3|593.7|594.2|593.6|595|594.4|594.2|593.6|135
1607589900000|2020-12-10 08:45:00|594|593.4|594.5|593.9|595|594.4|593.7|593.1|188
1607590200000|2020-12-10 08:50:00|594.6|594|594.5|593.9|595|594.4|594.2|593.6|89
1607590500000|2020-12-10 08:55:00|594.6|594|595.5|594.9|595.5|594.9|594.5|593.9|190
1607590800000|2020-12-10 09:00:00|595.3|594.7|595.3|594.7|595.5|594.9|595|594.4|94
1607591100000|2020-12-10 09:05:00|595.2|594.6|594.7|594.1|595.5|594.9|594.5|593.9|33
1607591400000|2020-12-10 09:10:00|594.8|594.2|592.5|591.9|594.8|594.2|592|591.4|136
1607591700000|2020-12-10 09:15:00|592.6|592|592.8|592.2|593.5|592.9|592.2|591.6|138
1607592000000|2020-12-10 09:20:00|593|592.4|593.2|592.6|593.2|592.6|592.8|592.2|45
1607592300000|2020-12-10 09:25:00|593.1|592.5|593.1|592.5|593.2|592.6|592.5|591.9|64
1607592600000|2020-12-10 09:30:00|593.2|592.6|593.7|593.1|594|593.4|592.7|592.1|103
1607592900000|2020-12-10 09:35:00|593.5|592.9|593|592.4|593.5|592.9|593|592.4|73
1607593200000|2020-12-10 09:40:00|593.1|592.5|594|593.4|594.1|593.5|593|592.4|58
1607593500000|2020-12-10 09:45:00|593.7|593.1|592.7|592.1|594|593.4|592.2|591.6|156
1607593800000|2020-12-10 09:50:00|592.8|592.2|593.5|592.9|593.6|593|592.8|592.2|26
1607594100000|2020-12-10 09:55:00|593.6|593|593.2|592.6|593.6|593|593.2|592.6|59
1607594400000|2020-12-10 10:00:00|593.5|592.9|593.3|592.7|593.7|593.1|593.2|592.6|34
1607594700000|2020-12-10 10:05:00|593.2|592.6|593|592.4|593.2|592.6|592.3|591.7|86
1607595000000|2020-12-10 10:10:00|593.2|592.6|592.7|592.1|593.5|592.9|592.5|591.9|53
1607595300000|2020-12-10 10:15:00|592.6|592|593|592.4|593|592.4|592.2|591.6|69
1607595600000|2020-12-10 10:20:00|592.9|592.3|591.8|591.2|592.9|592.3|591.7|591.1|48
1607595900000|2020-12-10 10:25:00|591.9|591.3|592|591.4|592|591.4|591.7|591.1|43
1607596200000|2020-12-10 10:30:00|592.2|591.6|592.7|592.1|592.7|592.1|592.2|591.6|40
1607596500000|2020-12-10 10:35:00|592.5|591.9|592.5|591.9|592.7|592.1|592.5|591.9|34
1607596800000|2020-12-10 10:40:00|592.2|591.6|592.5|591.9|592.5|591.9|591.7|591.1|57
1607597100000|2020-12-10 10:45:00|592.6|592|592.5|591.9|593|592.4|592.5|591.9|62
1607597400000|2020-12-10 10:50:00|592.7|592.1|592.7|592.1|593|592.4|592.6|592|59
1607597700000|2020-12-10 10:55:00|592.5|591.9|592.7|592.1|592.7|592.1|592.2|591.6|26
1607598000000|2020-12-10 11:00:00|592.8|592.2|593.5|592.9|593.6|593|592.8|592.2|36
1607598300000|2020-12-10 11:05:00|593.7|593.1|594|593.4|594|593.4|593.5|592.9|67
1607598600000|2020-12-10 11:10:00|593.8|593.2|594|593.4|594|593.4|593.7|593.1|26
1607598900000|2020-12-10 11:15:00|594.2|593.6|594.5|593.9|594.5|593.9|594.2|593.6|71
1607599200000|2020-12-10 11:20:00|594.2|593.6|594.2|593.6|594.3|593.7|594|593.4|58
1607599500000|2020-12-10 11:25:00|594|593.4|594|593.4|594.1|593.5|594|593.4|8
1607599800000|2020-12-10 11:30:00|594.2|593.6|594.5|593.9|594.7|594.1|594.2|593.6|42
1607600100000|2020-12-10 11:35:00|594.6|594|594|593.4|594.6|594|593.7|593.1|28
1607600400000|2020-12-10 11:40:00|594.1|593.5|594.2|593.6|594.3|593.7|593.9|593.3|19
1607600700000|2020-12-10 11:45:00|594.3|593.7|594.8|594.2|595.4|594.8|594.2|593.6|104
1607601000000|2020-12-10 11:50:00|594.9|594.3|594.9|594.3|594.9|594.3|594.7|594.1|26
1607601300000|2020-12-10 11:55:00|595|594.4|594.5|593.9|595|594.4|594.5|593.9|68
1607601600000|2020-12-10 12:00:00|594.2|593.6|593.9|593.3|594.2|593.6|593.4|592.8|178
1607601900000|2020-12-10 12:05:00|593.7|593.1|593.6|593|593.7|593.1|593.4|592.8|44
1607602200000|2020-12-10 12:10:00|593.4|592.8|593.3|592.7|593.6|593|593|592.4|36
1607602500000|2020-12-10 12:15:00|593.4|592.8|593.2|592.6|593.7|593.1|593.2|592.6|41
1607602800000|2020-12-10 12:20:00|593.4|592.8|593.2|592.6|593.4|592.8|592.7|592.1|40
1607603100000|2020-12-10 12:25:00|593.3|592.7|593.6|593|593.7|593.1|593.2|592.6|57
1607603400000|2020-12-10 12:30:00|593.4|592.8|592.7|592.1|593.4|592.8|592.7|592.1|109
1607603700000|2020-12-10 12:35:00|592.5|591.9|593|592.4|593.2|592.6|592|591.4|131
1607604000000|2020-12-10 12:40:00|593.1|592.5|593.3|592.7|593.7|593.1|593|592.4|59
1607604300000|2020-12-10 12:45:00|593.2|592.6|594.2|593.6|594.2|593.6|593.2|592.6|49
1607604600000|2020-12-10 12:50:00|594|593.4|594.7|594.1|595.2|594.6|594|593.4|132
1607604900000|2020-12-10 12:55:00|594.8|594.2|594.9|594.3|595.2|594.6|594.7|594.1|65
1607605200000|2020-12-10 13:00:00|595.1|594.5|596.5|595.9|596.6|596|594.9|594.3|364
1607605500000|2020-12-10 13:05:00|596.6|596|596.5|595.9|596.6|596|595.8|595.2|165
1607605800000|2020-12-10 13:10:00|596.7|596.1|596.2|595.6|596.7|596.1|596.2|595.6|123
1607606100000|2020-12-10 13:15:00|596.5|595.9|596.6|596|596.8|596.2|596.2|595.6|181
1607606400000|2020-12-10 13:20:00|596.5|595.9|598|597.4|598|597.4|596.5|595.9|281
1607606700000|2020-12-10 13:25:00|598.2|597.6|596.8|596.2|598.7|598.1|596.7|596.1|623
1607607000000|2020-12-10 13:30:00|596.7|596.1|596.7|596.1|597.5|596.9|596.7|596.1|392
1607607300000|2020-12-10 13:35:00|596.5|595.9|595.2|594.6|596.5|595.9|595|594.4|350
1607607600000|2020-12-10 13:40:00|595.3|594.7|597.3|596.7|597.3|596.7|595.3|594.7|205
1607610600000|2020-12-10 14:30:00|596.9|596.3|592.9|592.3|597|596.4|590.8|590.2|2988
1607610900000|2020-12-10 14:35:00|593|592.4|593.5|592.9|593.7|593.1|591.8|591.2|1012
1607611200000|2020-12-10 14:40:00|593.6|593|594|593.4|595.2|594.6|592.6|592|1009
1607611500000|2020-12-10 14:45:00|593.9|593.3|592|591.4|595|594.4|592|591.4|430
1607611800000|2020-12-10 14:50:00|592.2|591.6|591.5|590.9|592.5|591.9|590.8|590.2|704
1607612100000|2020-12-10 14:55:00|591.4|590.8|593|592.4|593|592.4|591.3|590.7|303
1607612400000|2020-12-10 15:00:00|593.3|592.7|594.6|594|595|594.4|593.1|592.5|643
1607612700000|2020-12-10 15:05:00|594.7|594.1|595.2|594.6|595.5|594.9|594.2|593.6|360
1607613000000|2020-12-10 15:10:00|595.5|594.9|596|595.4|596|595.4|594.7|594.1|604
1607613300000|2020-12-10 15:15:00|596.2|595.6|595.7|595.1|596.7|596.1|595.7|595.1|493
1607613600000|2020-12-10 15:20:00|596|595.4|596.4|595.8|596.7|596.1|595.5|594.9|381
1607613900000|2020-12-10 15:25:00|596.2|595.6|595.5|594.9|596.3|595.7|594.5|593.9|361
1607614200000|2020-12-10 15:30:00|595.3|594.7|597.2|596.6|597.4|596.8|595|594.4|501
1607614500000|2020-12-10 15:35:00|597.1|596.5|597.9|597.3|598.2|597.6|597.1|596.5|590
1607614800000|2020-12-10 15:40:00|598.1|597.5|598.2|597.6|598.4|597.8|597.7|597.1|460
1607615100000|2020-12-10 15:45:00|597.7|597.1|598.4|597.8|598.9|598.3|597.7|597.1|806
1607615400000|2020-12-10 15:50:00|598.6|598|598.2|597.6|598.7|598.1|598.2|597.6|668
1607615700000|2020-12-10 15:55:00|598.4|597.8|597.7|597.1|598.4|597.8|597.6|597|459
1607616000000|2020-12-10 16:00:00|597.8|597.2|599.2|598.6|599.2|598.6|597.8|597.2|545
1607616300000|2020-12-10 16:05:00|599.7|599.1|597.7|597.1|599.7|599.1|597.7|597.1|774
1607616600000|2020-12-10 16:10:00|597.4|596.8|596.7|596.1|597.4|596.8|596.5|595.9|530
1607616900000|2020-12-10 16:15:00|596.8|596.2|596.5|595.9|597.4|596.8|596.5|595.9|293
1607617200000|2020-12-10 16:20:00|596.7|596.1|597|596.4|597.2|596.6|596.7|596.1|327
1607617500000|2020-12-10 16:25:00|597.1|596.5|596.2|595.6|597.1|596.5|596.2|595.6|255
1607617800000|2020-12-10 16:30:00|596.4|595.8|596.5|595.9|596.9|596.3|596.4|595.8|293
1607618100000|2020-12-10 16:35:00|596.2|595.6|594.7|594.1|596.2|595.6|594.7|594.1|335
1607618400000|2020-12-10 16:40:00|594.5|593.9|594.2|593.6|594.7|594.1|593.8|593.2|426
1607618700000|2020-12-10 16:45:00|594.5|593.9|594.7|594.1|594.7|594.1|593.8|593.2|397
1607619000000|2020-12-10 16:50:00|594.6|594|595.5|594.9|595.5|594.9|594|593.4|378
1607619300000|2020-12-10 16:55:00|595.2|594.6|595.6|595|595.7|595.1|595.1|594.5|470
1607619600000|2020-12-10 17:00:00|595.9|595.3|593|592.4|596|595.4|590.8|590.2|152764
1607619900000|2020-12-10 17:05:00|592.9|592.3|592.1|591.5|593.8|593.2|590.8|590.2|904
1607620200000|2020-12-10 17:10:00|591.9|591.3|591.8|591.2|593.3|592.7|591.3|590.7|659
1607620500000|2020-12-10 17:15:00|591.6|591|588.8|588.2|591.6|591|588.4|587.8|1277
1607620800000|2020-12-10 17:20:00|588.9|588.3|590.2|589.6|590.9|590.3|588.7|588.1|635
1607621100000|2020-12-10 17:25:00|590.1|589.5|592.1|591.5|592.2|591.6|590|589.4|634
1607621400000|2020-12-10 17:30:00|592|591.4|592|591.4|592.2|591.6|591.5|590.9|313
1607621700000|2020-12-10 17:35:00|592.1|591.5|592.7|592.1|593|592.4|592|591.4|303
1607622000000|2020-12-10 17:40:00|592.6|592|592|591.4|592.7|592.1|591.7|591.1|273
1607622300000|2020-12-10 17:45:00|592.1|591.5|593.5|592.9|593.5|592.9|592|591.4|279
1607622600000|2020-12-10 17:50:00|593.2|592.6|594.5|593.9|594.5|593.9|592.7|592.1|505
1607622900000|2020-12-10 17:55:00|594.7|594.1|594.7|594.1|595|594.4|594.2|593.6|475
1607623200000|2020-12-10 18:00:00|594.5|593.9|594|593.4|594.5|593.9|593.9|593.3|241
1607623500000|2020-12-10 18:05:00|593.8|593.2|593.3|592.7|594|593.4|593|592.4|233
1607623800000|2020-12-10 18:10:00|593.1|592.5|591.1|590.5|593.1|592.5|590.8|590.2|729
1607624100000|2020-12-10 18:15:00|591.2|590.6|591.2|590.6|591.5|590.9|590.9|590.3|184
1607624400000|2020-12-10 18:20:00|591.3|590.7|591.1|590.5|591.3|590.7|590.8|590.2|131
1607624700000|2020-12-10 18:25:00|591|590.4|591.1|590.5|591.3|590.7|590.7|590.1|267
1607625000000|2020-12-10 18:30:00|591.3|590.7|591.6|591|591.8|591.2|591.1|590.5|330
1607625300000|2020-12-10 18:35:00|591.8|591.2|591.8|591.2|591.8|591.2|591.6|591|178
1607625600000|2020-12-10 18:40:00|592|591.4|592.2|591.6|592.4|591.8|591.6|591|161
1607625900000|2020-12-10 18:45:00|592.1|591.5|592.8|592.2|592.8|592.2|592.1|591.5|239
1607626200000|2020-12-10 18:50:00|592.9|592.3|593.6|593|593.6|593|592.8|592.2|377
1607626500000|2020-12-10 18:55:00|593.3|592.7|593.6|593|593.6|593|592.8|592.2|215
1607626800000|2020-12-10 19:00:00|593.4|592.8|593.5|592.9|593.7|593.1|593.2|592.6|237
1607627100000|2020-12-10 19:05:00|593.7|593.1|595.5|594.9|595.5|594.9|593.7|593.1|733
1607627400000|2020-12-10 19:10:00|595.7|595.1|597.2|596.6|597.2|596.6|595|594.4|2066
1607627700000|2020-12-10 19:15:00|597|596.4|598.1|597.5|598.2|597.6|597|596.4|921
1607648400000|2020-12-11 01:00:00|598|597.4|596.7|596.1|598.5|597.9|595.7|595.1|677
1607648700000|2020-12-11 01:05:00|596.9|596.3|596|595.4|596.9|596.3|595.7|595.1|100
1607649000000|2020-12-11 01:10:00|595.7|595.1|595.7|595.1|595.7|595.1|595|594.2|106
1607649300000|2020-12-11 01:15:00|595.9|595.3|596.4|595.8|596.5|595.9|595.5|594.9|39
1607649600000|2020-12-11 01:20:00|596.5|595.9|595.7|595.1|596.5|595.9|595.7|595.1|32
1607649900000|2020-12-11 01:25:00|595.8|595.2|594.7|594.1|595.9|595.3|594.5|593.9|160
1607650200000|2020-12-11 01:30:00|594.8|594.2|596|595.4|596.3|595.7|594.8|594.2|102
1607650500000|2020-12-11 01:35:00|595.9|595.3|596.2|595.6|596.2|595.6|595.7|595.1|31
1607650800000|2020-12-11 01:40:00|596.1|595.5|595.2|594.6|596.1|595.5|595.2|594.6|72
1607651100000|2020-12-11 01:45:00|595.3|594.7|594.7|594.1|595.4|594.8|594.5|593.9|69
1607651400000|2020-12-11 01:50:00|594.8|594.2|594.5|593.9|595.2|594.6|594|593.4|101
1607651700000|2020-12-11 01:55:00|594.7|594.1|594.5|593.9|595|594.4|594.5|593.9|146
1607652000000|2020-12-11 02:00:00|594.6|594|594.7|594.1|594.9|594.3|594.5|593.9|89
1607652300000|2020-12-11 02:05:00|594.8|594.2|594.5|593.9|595|594.4|594.5|593.9|25
1607652600000|2020-12-11 02:10:00|594.6|594|594.5|593.9|594.8|594.2|594.5|593.9|20
1607652900000|2020-12-11 02:15:00|594.6|594|595.9|595.3|595.9|595.3|594.5|593.9|53
1607653200000|2020-12-11 02:20:00|595.5|594.9|595.5|594.9|595.8|595.2|595.5|594.9|8
1607653500000|2020-12-11 02:25:00|595.6|595|595.5|594.9|595.8|595.2|595.4|594.8|11
1607653800000|2020-12-11 02:30:00|595.6|595|595.5|594.9|595.6|595|595|594.4|35
1607654100000|2020-12-11 02:35:00|595.4|594.8|595.5|594.9|595.6|595|595|594.4|36
1607654400000|2020-12-11 02:40:00|595.3|594.7|595.1|594.5|595.4|594.8|595|594.4|24
1607654700000|2020-12-11 02:45:00|595|594.4|594.9|594.3|595.1|594.5|594.9|594.3|10
1607655000000|2020-12-11 02:50:00|594.8|594.2|594.8|594.2|594.9|594.3|594.5|593.9|23
1607655300000|2020-12-11 02:55:00|594.7|594.1|594.6|594|595|594.4|594.6|594|16
1607655600000|2020-12-11 03:00:00|594.5|593.9|594.5|593.9|594.5|593.9|594.3|593.7|29
1607655900000|2020-12-11 03:05:00|594.7|594.1|594.8|594.2|594.8|594.2|594.5|593.9|18
1607656200000|2020-12-11 03:10:00|594.6|594|594.3|593.7|594.8|594.2|594.3|593.7|13
1607656500000|2020-12-11 03:15:00|594.1|593.5|594|593.4|594.3|593.7|593.6|593|46
1607656800000|2020-12-11 03:20:00|594.2|593.6|594.3|593.7|594.3|593.7|594|593.4|14
1607657100000|2020-12-11 03:25:00|594.4|593.8|594.5|593.9|594.5|593.9|594.3|593.7|4
1607657400000|2020-12-11 03:30:00|594.4|593.8|595|594.4|595.2|594.6|594.3|593.7|29
1607657700000|2020-12-11 03:35:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|20
1607658000000|2020-12-11 03:40:00|||||||||2
1607658300000|2020-12-11 03:45:00|594.9|594.3|595|594.4|595.3|594.7|594.8|594.2|19
1607658600000|2020-12-11 03:50:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|50
1607658900000|2020-12-11 03:55:00|||||||||1
1607659200000|2020-12-11 04:00:00|||||||||8
1607659500000|2020-12-11 04:05:00|||||||||6
1607659800000|2020-12-11 04:10:00|595.2|593.7|594.8|594.2|595.2|594.2|594.8|593.7|11
1607660100000|2020-12-11 04:15:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|7
1607660400000|2020-12-11 04:20:00|595|594.4|597.3|596.7|597.6|597|595|594.4|292
1607660700000|2020-12-11 04:25:00|597.4|596.8|597.4|596.8|597.5|596.9|596.9|596.3|74
1607661000000|2020-12-11 04:30:00|597.3|596.7|597.3|596.7|597.5|596.9|597.3|596.7|26
1607661300000|2020-12-11 04:35:00|||||||||37
1607661600000|2020-12-11 04:40:00|597.4|596.8|597.3|596.7|597.4|596.8|597.3|596.7|23
1607661900000|2020-12-11 04:45:00|||||||||8
1607662200000|2020-12-11 04:50:00|597.5|596.9|597.8|597.2|598|597.4|597.5|596.9|44
1607662500000|2020-12-11 04:55:00|597.5|596.9|597.6|597|597.8|597.2|597.5|596.9|16
1607662800000|2020-12-11 05:00:00|597.8|597.2|597.8|597.2|597.9|597.3|597.5|596.9|9
1607663100000|2020-12-11 05:05:00|597.9|597.3|597.8|597.2|597.9|597.3|597.8|597.2|67
1607663400000|2020-12-11 05:10:00|597.6|597|597.3|596.7|597.6|597|597.3|596.7|57
1607663700000|2020-12-11 05:15:00|597.4|596.8|597.3|596.7|597.4|596.8|597.3|596.7|7
1607664000000|2020-12-11 05:20:00|||||||||6
1607664300000|2020-12-11 05:25:00|597.5|596.9|597.3|596.7|597.5|596.9|597.3|596.7|2
1607664600000|2020-12-11 05:30:00|597.4|596.8|597.9|597.3|598.5|597.9|597.3|596.7|83
1607664900000|2020-12-11 05:35:00|598|597.4|598|597.4|598.3|597.7|598|597.4|6
1607665200000|2020-12-11 05:40:00|597.8|597.2|597.6|597|597.8|597.2|597.6|597|10
1607665500000|2020-12-11 05:45:00|597.5|596.9|597.5|596.9|597.5|596.9|597.5|596.9|1
1607665800000|2020-12-11 05:50:00|597.4|596.8|597.5|596.9|597.6|597|597.4|596.8|4
1607666100000|2020-12-11 05:55:00|597.8|597.2|597.5|596.9|597.8|597.2|597.5|596.9|9
1607666400000|2020-12-11 06:00:00|||||||||1
1607666700000|2020-12-11 06:05:00|597.3|596.7|597.3|596.7|597.3|596.7|597.3|596.7|48
1607667000000|2020-12-11 06:10:00|597|596.4|597|596.4|597.1|596.5|597|596.4|8
1607667300000|2020-12-11 06:15:00|597.1|596.5|597.1|596.5|597.3|596.7|597|596.4|22
1607667600000|2020-12-11 06:20:00|597|596.4|597|596.4|597|596.4|597|596.4|0
1607667900000|2020-12-11 06:25:00|597.1|596.5|597.3|596.7|597.3|596.7|597|596.4|6
1607668200000|2020-12-11 06:30:00|597.7|596.2|597|596.4|597.7|596.9|597|596.2|13
1607668500000|2020-12-11 06:35:00|597.3|596.7|597.4|596.8|597.5|596.9|597.3|596.7|35
1607668800000|2020-12-11 06:40:00|597.5|596.9|597.4|596.8|597.5|596.9|597.3|596.7|13
1607669100000|2020-12-11 06:45:00|597.3|596.7|597.3|596.7|597.4|596.8|597.1|596.5|10
1607669400000|2020-12-11 06:50:00|597.4|596.8|597|596.4|597.5|596.9|597|596.4|11
1607669700000|2020-12-11 06:55:00|597.1|596.5|597|596.4|597.3|596.7|597|596.4|9
1607670000000|2020-12-11 07:00:00|596.8|596.2|596|595.4|596.8|596.2|595.8|595.2|86
1607670300000|2020-12-11 07:05:00|596.3|595.7|596.8|596.2|597|596.4|596.3|595.7|24
1607670600000|2020-12-11 07:10:00|596.9|596.3|597.1|596.5|597.3|596.7|596.9|596.3|8
1607670900000|2020-12-11 07:15:00|597|596.4|596.3|595.7|597|596.4|596.3|595.7|9
1607671200000|2020-12-11 07:20:00|596|595.4|596.3|595.7|596.3|595.7|596|595.4|23
1607671500000|2020-12-11 07:25:00|596.5|595.9|596.3|595.7|596.5|595.9|596.3|595.7|24
1607671800000|2020-12-11 07:30:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|29
1607672100000|2020-12-11 07:35:00|596|595.4|594.8|594.2|596|595.4|594.8|594.2|95
1607672400000|2020-12-11 07:40:00|595|594.4|595|594.4|595|594.4|594.8|594.2|17
1607672700000|2020-12-11 07:45:00|594.8|594.2|593.5|592.9|594.8|594.2|593.5|592.9|140
1607673000000|2020-12-11 07:50:00|593.6|593|594|593.4|594.5|593.9|593.5|592.9|50
1607673300000|2020-12-11 07:55:00|594.1|593.5|594.5|593.9|594.5|593.9|594.1|593.5|22
1607673600000|2020-12-11 08:00:00|594.4|593.8|594.3|593.7|594.8|594.2|594.3|593.7|31
1607673900000|2020-12-11 08:05:00|593.8|593.2|594.3|593.7|594.4|593.8|593.8|593.2|51
1607674200000|2020-12-11 08:10:00|594.1|593.5|593.6|593|594.1|593.5|593.5|592.9|9
1607674500000|2020-12-11 08:15:00|593.8|593.2|592|591.4|593.8|593.2|591.9|591.3|114
1607674800000|2020-12-11 08:20:00|591.9|591.3|592|591.4|592.5|591.9|591.8|591.2|79
1607675100000|2020-12-11 08:25:00|592.1|591.5|592.5|591.9|592.5|591.9|591.8|591.2|70
1607675400000|2020-12-11 08:30:00|592.3|591.7|591.8|591.2|592.5|591.9|591.8|591.2|35
1607675700000|2020-12-11 08:35:00|592|591.4|590.5|589.9|592|591.4|590.5|589.9|154
1607676000000|2020-12-11 08:40:00|590.4|589.8|591.8|591.2|591.8|591.2|590.3|589.7|101
1607676300000|2020-12-11 08:45:00|591.6|591|591.8|591.2|592|591.4|591.3|590.7|60
1607676600000|2020-12-11 08:50:00|591.9|591.3|591.5|590.9|592|591.4|591.5|590.9|72
1607676900000|2020-12-11 08:55:00|591.3|590.7|592.3|591.7|592.3|591.7|591.1|590.5|70
1607677200000|2020-12-11 09:00:00|592.1|591.5|592|591.4|592.3|591.7|591.9|591.3|36
1607677500000|2020-12-11 09:05:00|593.3|592.7|592.5|591.9|593.3|592.7|592.3|591.7|62
1607677800000|2020-12-11 09:10:00|592.8|592.2|592.5|591.9|592.8|592.2|592.5|591.9|52
1607678100000|2020-12-11 09:15:00|592.8|592.2|593|592.4|593.1|592.5|592.6|592|55
1607678400000|2020-12-11 09:20:00|593.1|592.5|593|592.4|593.4|592.8|593|592.4|14
1607678700000|2020-12-11 09:25:00|592.8|592.2|593|592.4|593.1|592.5|592.8|592.2|14
1607679000000|2020-12-11 09:30:00|593.3|592.7|593.8|593.2|593.8|593.2|593|592.4|56
1607679300000|2020-12-11 09:35:00|594|593.4|594.8|594.2|594.8|594.2|594|593.4|64
1607679600000|2020-12-11 09:40:00|595|594.4|595.8|595.2|596|595.4|594.9|594.3|232
1607679900000|2020-12-11 09:45:00|595.5|594.9|595.3|594.7|596|595.4|595.1|594.5|139
1607680200000|2020-12-11 09:50:00|595.1|594.5|596.8|596.2|596.8|596.2|595.1|594.5|177
1607680500000|2020-12-11 09:55:00|596.5|595.9|596.1|595.5|596.8|596.2|595.8|595.2|53
1607680800000|2020-12-11 10:00:00|596|595.4|597.3|596.7|597.5|596.9|595.8|595.2|211
1607681100000|2020-12-11 10:05:00|597.4|596.8|597.3|596.7|597.5|596.9|597.3|596.7|83
1607681400000|2020-12-11 10:10:00|597|596.4|596.6|596|597|596.4|596.5|595.9|50
1607681700000|2020-12-11 10:15:00|596.8|596.2|600|599.4|600.3|599.7|596.6|596|266
1607682000000|2020-12-11 10:20:00|599.8|599.2|599.8|599.2|600|599.4|599.3|598.7|145
1607682300000|2020-12-11 10:25:00|599.5|598.9|600.3|599.7|601|600.4|599.5|598.9|133
1607682600000|2020-12-11 10:30:00|600.4|599.8|601|600.4|601|600.4|600|599.4|142
1607682900000|2020-12-11 10:35:00|601.3|600.7|599.8|599.2|601.3|600.7|599.5|598.9|111
1607683200000|2020-12-11 10:40:00|600|599.4|600.3|599.7|600.5|599.9|599.9|599.3|43
1607683500000|2020-12-11 10:45:00|600|599.4|599.8|599.2|600.1|599.5|599.5|598.9|48
1607683800000|2020-12-11 10:50:00|600|599.4|600.4|599.8|600.5|599.9|599.8|599.2|56
1607684100000|2020-12-11 10:55:00|600.3|599.7|598.8|598.2|600.3|599.7|598.7|598.1|198
1607684400000|2020-12-11 11:00:00|598.6|598|598.8|598.2|599.3|598.7|598.5|597.9|204
1607684700000|2020-12-11 11:05:00|598.6|598|598.3|597.7|598.8|598.2|598|597.4|50
1607685000000|2020-12-11 11:10:00|598|597.4|598.8|598.2|598.8|598.2|598|597.4|36
1607685300000|2020-12-11 11:15:00|598.6|598|598.4|597.8|598.6|598|598.3|597.7|15
1607685600000|2020-12-11 11:20:00|598.3|597.7|598|597.4|598.6|598|597.8|597.2|77
1607685900000|2020-12-11 11:25:00|598.1|597.5|598.3|597.7|598.4|597.8|598|597.4|19
1607686200000|2020-12-11 11:30:00|598.5|597.9|599|598.4|599|598.4|598.5|597.9|28
1607686500000|2020-12-11 11:35:00|598.8|598.2|599|598.4|599|598.4|598.5|597.9|25
1607686800000|2020-12-11 11:40:00|598.8|598.2|599.1|598.5|599.3|598.7|598.8|598.2|22
1607687100000|2020-12-11 11:45:00|599|598.4|600|599.4|600|599.4|599|598.4|62
1607687400000|2020-12-11 11:50:00|599.9|599.3|600|599.4|600.3|599.7|599.7|599.1|55
1607687700000|2020-12-11 11:55:00|600.2|599.6|600.4|599.8|600.4|599.8|600.2|599.6|41
1607688000000|2020-12-11 12:00:00|600.5|599.9|600.8|600.2|600.8|600.2|600.5|599.9|81
1607688300000|2020-12-11 12:05:00|600.5|599.9|600.3|599.7|600.8|600.2|600.3|599.7|67
1607688600000|2020-12-11 12:10:00|600.5|599.9|600.5|599.9|600.8|600.2|600.5|599.9|32
1607688900000|2020-12-11 12:15:00|600.3|599.7|600.3|599.7|600.5|599.9|600|599.4|75
1607689200000|2020-12-11 12:20:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|64
1607689500000|2020-12-11 12:25:00|600.7|600.1|600|599.4|600.8|600.2|600|599.4|80
1607689800000|2020-12-11 12:30:00|600.3|599.7|600.2|599.6|600.3|599.7|600|599.4|21
1607690100000|2020-12-11 12:35:00|600|599.4|600.3|599.7|600.8|600.2|600|599.4|56
1607690400000|2020-12-11 12:40:00|600|599.4|600|599.4|600.3|599.7|600|599.4|44
1607690700000|2020-12-11 12:45:00|600.3|599.7|601.4|600.8|601.5|600.9|600.3|599.7|118
1607691000000|2020-12-11 12:50:00|601.5|600.9|603.3|602.7|603.3|602.7|601.4|600.8|629
1607691300000|2020-12-11 12:55:00|603.4|602.8|604|603.4|604.3|603.7|603.4|602.8|354
1607691600000|2020-12-11 13:00:00|604.3|603.7|605|604.4|605.3|604.7|604|603.4|309
1607691900000|2020-12-11 13:05:00|605.3|604.7|606|605.4|606|605.4|604.5|603.9|595
1607692200000|2020-12-11 13:10:00|606.2|605.6|607.3|606.7|607.5|606.9|606|605.4|561
1607692500000|2020-12-11 13:15:00|607.4|606.8|605.3|604.7|607.5|606.9|604.3|603.7|373
1607692800000|2020-12-11 13:20:00|605|604.4|605.7|605.1|606|605.4|604.8|604.2|223
1607693100000|2020-12-11 13:25:00|605.8|605.2|605.8|605.2|606.3|605.7|605.3|604.7|424
1607693400000|2020-12-11 13:30:00|605.9|605.3|606|605.4|606.5|605.9|605.3|604.7|176
1607693700000|2020-12-11 13:35:00|606.3|605.7|605.7|605.1|606.5|605.9|605.5|604.9|99
1607694000000|2020-12-11 13:40:00|605.5|604.9|606.3|605.7|606.5|605.9|605.3|604.7|211
1607697000000|2020-12-11 14:30:00|604.4|603.8|603.1|602.5|604.9|604.3|602.1|601.5|2162
1607697300000|2020-12-11 14:35:00|603|602.4|602.5|601.9|603.3|602.7|601.6|601|886
1607697600000|2020-12-11 14:40:00|602.6|602|602.7|602.1|603.2|602.6|601.5|600.9|704
1607697900000|2020-12-11 14:45:00|602.6|602|603|602.4|603|602.4|601.5|600.9|507
1607698200000|2020-12-11 14:50:00|602.7|602.1|601.2|600.6|602.7|602.1|599.5|598.9|1159
1607698500000|2020-12-11 14:55:00|601.1|600.5|601.6|601|601.6|601|600.5|599.9|303
1607698800000|2020-12-11 15:00:00|601.5|600.9|600.7|600.1|601.6|601|600.2|599.6|469
1607699100000|2020-12-11 15:05:00|600.6|600|601.5|600.9|601.5|600.9|600.2|599.6|268
1607699400000|2020-12-11 15:10:00|601.6|601|602|601.4|602.4|601.8|601.5|600.9|329
1607699700000|2020-12-11 15:15:00|601.6|601|601.7|601.1|602|601.4|601|600.4|346
1607700000000|2020-12-11 15:20:00|601.9|601.3|601.7|601.1|602|601.4|601.2|600.6|322
1607700300000|2020-12-11 15:25:00|601.5|600.9|604.5|603.9|604.5|603.9|601.1|600.5|704
1607700600000|2020-12-11 15:30:00|604.4|603.8|605|604.4|605.7|605.1|604.2|603.6|1344
1607700900000|2020-12-11 15:35:00|605.1|604.5|606|605.4|606.1|605.5|604.7|604.1|348
1607701200000|2020-12-11 15:40:00|606.1|605.5|605.9|605.3|606.2|605.6|605.2|604.6|444
1607701500000|2020-12-11 15:45:00|606.1|605.5|607.2|606.6|607.5|606.9|605.9|605.3|518
1607701800000|2020-12-11 15:50:00|607.5|606.9|609.6|609|609.7|609.1|607.2|606.6|827
1607702100000|2020-12-11 15:55:00|609.7|609.1|611.7|611.1|614|613.4|609.2|608.6|2199
1607702400000|2020-12-11 16:00:00|611.8|611.2|613.5|612.9|613.5|612.9|610.7|610.1|672
1607702700000|2020-12-11 16:05:00|613.2|612.6|614.2|613.6|614.5|613.9|613.2|612.6|903
1607703000000|2020-12-11 16:10:00|614.1|613.5|615.2|614.6|616|615.4|613.2|612.6|918
1607703300000|2020-12-11 16:15:00|615.1|614.5|615.7|615.1|616.5|615.9|615|614.4|897
1607703600000|2020-12-11 16:20:00|616|615.4|616.5|615.9|617.8|617.2|616|615.4|855
1607703900000|2020-12-11 16:25:00|616.7|616.1|617.8|617.2|618|617.4|616.7|616.1|652
1607704200000|2020-12-11 16:30:00|618|617.4|615.5|614.9|618.5|617.9|615.4|614.8|991
1607704500000|2020-12-11 16:35:00|615.7|615.1|615.3|614.7|616|615.4|614|613.4|1023
1607704800000|2020-12-11 16:40:00|615.4|614.8|613.7|613.1|616|615.4|613.7|613.1|420
1607705100000|2020-12-11 16:45:00|613.9|613.3|614.9|614.3|615|614.4|613.7|613.1|665
1607705400000|2020-12-11 16:50:00|615|614.4|615.7|615.1|616.5|615.9|614.9|614.3|537
1607705700000|2020-12-11 16:55:00|615.6|615|616.5|615.9|616.7|616.1|615.6|615|310
1607706000000|2020-12-11 17:00:00|616.7|616.1|616.5|615.9|617.1|616.5|616.5|615.9|256
1607706300000|2020-12-11 17:05:00|616.7|616.1|616.7|616.1|617.4|616.8|616.5|615.9|247
1607706600000|2020-12-11 17:10:00|616.9|616.3|617.5|616.9|618|617.4|616.2|615.6|624
1607706900000|2020-12-11 17:15:00|617.6|617|618.2|617.6|618.7|618.1|617.5|616.9|566
1607707200000|2020-12-11 17:20:00|618.4|617.8|618.5|617.9|618.7|618.1|618.2|617.6|445
1607707500000|2020-12-11 17:25:00|618.7|618.1|618.7|618.1|619|618.4|618.5|617.9|298
1607707800000|2020-12-11 17:30:00|618.9|618.3|618.4|617.8|619.4|618.8|618.2|617.6|495
1607708100000|2020-12-11 17:35:00|618.5|617.9|617.9|617.3|618.5|617.9|617.9|617.3|377
1607708400000|2020-12-11 17:40:00|618.2|617.6|618.7|618.1|618.9|618.3|618.2|617.6|536
1607708700000|2020-12-11 17:45:00|618.8|618.2|618.2|617.6|618.9|618.3|617.9|617.3|454
1607709000000|2020-12-11 17:50:00|618.4|617.8|618.4|617.8|618.7|618.1|618.2|617.6|264
1607709300000|2020-12-11 17:55:00|618.3|617.7|618.7|618.1|618.9|618.3|618.2|617.6|253
1607709600000|2020-12-11 18:00:00|618.4|617.8|618.4|617.8|618.9|618.3|618.2|617.6|351
1607709900000|2020-12-11 18:05:00|618.7|618.1|618|617.4|618.7|618.1|617.7|617.1|328
1607710200000|2020-12-11 18:10:00|618.2|617.6|618.2|617.6|618.5|617.9|618.2|617.6|272
1607710500000|2020-12-11 18:15:00|618.4|617.8|618|617.4|618.5|617.9|618|617.4|451
1607710800000|2020-12-11 18:20:00|618.2|617.6|617.9|617.3|618.2|617.6|617.7|617.1|399
1607711100000|2020-12-11 18:25:00|617.7|617.1|615.4|614.8|618|617.4|614.9|614.3|963
1607711400000|2020-12-11 18:30:00|615.5|614.9|616.7|616.1|616.7|616.1|615.4|614.8|269
1607711700000|2020-12-11 18:35:00|616.8|616.2|616.9|616.3|616.9|616.3|616.4|615.8|230
1607712000000|2020-12-11 18:40:00|617.3|616.7|617.4|616.8|617.7|617.1|617.2|616.6|302
1607712300000|2020-12-11 18:45:00|617.2|616.6|617.2|616.6|617.3|616.7|616.7|616.1|307
1607712600000|2020-12-11 18:50:00|617.3|616.7|616.7|616.1|617.7|617.1|616.5|615.9|244
1607712900000|2020-12-11 18:55:00|616.5|615.9|616.7|616.1|616.7|616.1|615.7|615.1|469
1607713200000|2020-12-11 19:00:00|616.8|616.2|617.2|616.6|617.9|617.3|616.8|616.2|589
1607713500000|2020-12-11 19:05:00|616.9|616.3|617.2|616.6|618.2|617.6|616.9|616.3|551
1607713800000|2020-12-11 19:10:00|617.3|616.7|614.2|613.6|617.7|617.1|613.7|613.1|2220
1607714100000|2020-12-11 19:15:00|614.1|613.5|616.9|616.3|617.6|617|614|613.4|884
1607907600000|2020-12-14 01:00:00|619.8|619.2|617.4|616.8|620.2|619.6|617.2|616.6|1108
1607907900000|2020-12-14 01:05:00|617.2|616.6|619.2|618.6|619.2|618.6|616.7|616.1|343
1607908200000|2020-12-14 01:10:00|619.1|618.5|620.9|620.3|622.2|621.6|618.9|618.3|563
1607908500000|2020-12-14 01:15:00|620.8|620.2|620.2|619.6|621.3|620.7|619.8|619.2|392
1607908800000|2020-12-14 01:20:00|620.1|619.5|619.1|618.5|620.2|619.6|618.7|618.1|145
1607909100000|2020-12-14 01:25:00|619.2|618.6|619.8|619.2|620.4|619.8|618.7|618.1|181
1607909400000|2020-12-14 01:30:00|619.9|619.3|619.2|618.6|620.2|619.6|618.9|618.3|92
1607909700000|2020-12-14 01:35:00|619.1|618.5|618.7|618.1|619.2|618.6|618.4|617.8|102
1607910000000|2020-12-14 01:40:00|618.8|618.2|619.1|618.5|619.4|618.8|618.7|618.1|118
1607910300000|2020-12-14 01:45:00|618.9|618.3|619.1|618.5|619.2|618.6|618.8|618.2|35
1607910600000|2020-12-14 01:50:00|619.2|618.6|618.6|618|619.4|618.8|618.4|617.8|76
1607910900000|2020-12-14 01:55:00|618.7|618.1|618.9|618.3|619.1|618.5|618.6|618|35
1607911200000|2020-12-14 02:00:00|619.1|618.5|619.7|619.1|620.2|619.6|619.1|618.5|66
1607911500000|2020-12-14 02:05:00|619.6|619|618.8|618.2|619.7|619.1|618.7|618.1|62
1607911800000|2020-12-14 02:10:00|618.9|618.3|617.9|617.3|618.9|618.3|617.4|616.8|116
1607912100000|2020-12-14 02:15:00|618.2|617.6|618.4|617.8|618.4|617.8|618.2|617.6|32
1607912400000|2020-12-14 02:20:00|618.3|617.7|618.7|618.1|618.7|618.1|618.2|617.6|11
1607912700000|2020-12-14 02:25:00|618.6|618|618.9|618.3|619.1|618.5|618.4|617.8|23
1607913000000|2020-12-14 02:30:00|619.1|618.5|619.1|618.5|619.2|618.6|618.7|618.1|27
1607913300000|2020-12-14 02:35:00|618.9|618.3|619.4|618.8|619.6|619|618.9|618.3|70
1607913600000|2020-12-14 02:40:00|619.6|619|619.7|619.1|619.7|619.1|619.2|618.6|24
1607913900000|2020-12-14 02:45:00|619.9|619.3|619.4|618.8|619.9|619.3|619.4|618.8|63
1607914200000|2020-12-14 02:50:00|619.2|618.6|618.8|618.2|619.2|618.6|618.7|618.1|45
1607914500000|2020-12-14 02:55:00|618.9|618.3|618.9|618.3|618.9|618.3|618.7|618.1|27
1607914800000|2020-12-14 03:00:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|29
1607915100000|2020-12-14 03:05:00|618.4|617.8|617.8|617.2|618.4|617.8|617.7|617.1|65
1607915400000|2020-12-14 03:10:00|617.7|617.1|617.9|617.3|617.9|617.3|617.7|617.1|13
1607915700000|2020-12-14 03:15:00|617.7|617.1|617.9|617.3|617.9|617.3|617.7|617.1|17
1607916000000|2020-12-14 03:20:00|617.7|617.1|617.7|617.1|617.9|617.3|617.7|617.1|79
1607916300000|2020-12-14 03:25:00|617.9|617.3|617.9|617.3|618.2|617.6|617.9|617.3|19
1607916600000|2020-12-14 03:30:00|617.8|617.2|616.9|616.3|617.9|617.3|616.8|616.2|66
1607916900000|2020-12-14 03:35:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|14
1607917200000|2020-12-14 03:40:00|616.9|616.3|616.7|616.1|617.2|616.6|616.7|616.1|27
1607917500000|2020-12-14 03:45:00|616.6|616|616.7|616.1|616.7|616.1|616.2|615.6|93
1607917800000|2020-12-14 03:50:00|||||||||29
1607918100000|2020-12-14 03:55:00|||||||||13
1607918400000|2020-12-14 04:00:00|616.8|616.2|616.7|616.1|616.8|616.2|616.7|616.1|14
1607918700000|2020-12-14 04:05:00|616.9|616.3|617.4|616.8|617.4|616.8|616.7|616.1|52
1607919000000|2020-12-14 04:10:00|617.2|616.6|616.7|616.1|617.2|616.6|616.7|616.1|33
1607919300000|2020-12-14 04:15:00|616.9|616.3|616.7|616.1|616.9|616.3|616.7|616.1|105
1607919600000|2020-12-14 04:20:00|616.8|616.2|616.7|616.1|616.9|616.3|616.7|616.1|22
1607919900000|2020-12-14 04:25:00|||||||||5
1607920200000|2020-12-14 04:30:00|616.9|616.3|616.9|616.3|617.2|616.6|616.9|616.3|18
1607920500000|2020-12-14 04:35:00|617.2|616.6|617.3|616.7|617.4|616.8|617.2|616.6|21
1607920800000|2020-12-14 04:40:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|0
1607921100000|2020-12-14 04:45:00|||||||||7
1607921400000|2020-12-14 04:50:00|617.3|616.7|617.2|616.6|617.3|616.7|617.2|616.6|10
1607921700000|2020-12-14 04:55:00|617.4|616.8|617.4|616.8|617.4|616.8|617.3|616.7|6
1607922000000|2020-12-14 05:00:00|617.3|616.7|617.1|616.5|617.3|616.7|616.9|616.3|10
1607922300000|2020-12-14 05:05:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|6
1607922600000|2020-12-14 05:10:00|616.7|616.1|616.6|616|616.7|616.1|616.4|615.8|76
1607922900000|2020-12-14 05:15:00|616.3|615.7|616.2|615.6|616.4|615.8|616.2|615.6|32
1607923200000|2020-12-14 05:20:00|616.3|615.7|616.7|616.1|616.7|616.1|616.3|615.7|14
1607923500000|2020-12-14 05:25:00|616.6|616|616.9|616.3|617.1|616.5|616.6|616|8
1607923800000|2020-12-14 05:30:00|617.1|616.5|617.2|616.6|617.4|616.8|617.1|616.5|22
1607924100000|2020-12-14 05:35:00|617.3|616.7|617.7|617.1|617.8|617.2|617.2|616.6|46
1607924400000|2020-12-14 05:40:00|617.6|617|617.4|616.8|617.7|617.1|617.4|616.8|19
1607924700000|2020-12-14 05:45:00|||||||||5
1607925000000|2020-12-14 05:50:00|617.7|617.1|617.7|617.1|618.2|617.6|617.7|617.1|14
1607925300000|2020-12-14 05:55:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|8
1607925600000|2020-12-14 06:00:00|617.6|617|617.2|616.6|617.7|617.1|617.2|616.6|34
1607925900000|2020-12-14 06:05:00|617.1|616.5|616.7|616.1|617.1|616.5|616.4|615.8|21
1607926200000|2020-12-14 06:10:00|616.6|616|616.4|615.8|616.6|616|616.2|615.6|18
1607926500000|2020-12-14 06:15:00|616.3|615.7|616.4|615.8|616.4|615.8|616.3|615.7|16
1607926800000|2020-12-14 06:20:00|616.7|616.1|616.7|616.1|616.7|616.1|616.4|615.8|33
1607927100000|2020-12-14 06:25:00|616.6|616|616.6|616|616.7|616.1|616.4|615.8|30
1607927400000|2020-12-14 06:30:00|616.7|616.1|616.2|615.6|616.7|616.1|615.9|615.3|74
1607927700000|2020-12-14 06:35:00|616.1|615.5|615.9|615.3|616.2|615.6|615.9|615.3|49
1607928000000|2020-12-14 06:40:00|615.7|615.1|615.6|615|615.8|615.2|615.4|614.8|202
1607928300000|2020-12-14 06:45:00|615.4|614.8|615.4|614.8|615.7|615.1|614.9|614.3|153
1607928600000|2020-12-14 06:50:00|615.3|614.7|615.4|614.8|615.4|614.8|615.2|614.6|40
1607928900000|2020-12-14 06:55:00|615.3|614.7|615.2|614.6|615.6|615|614.9|614.3|51
1607929200000|2020-12-14 07:00:00|615.1|614.5|614.9|614.3|615.1|614.5|614.9|614.3|59
1607929500000|2020-12-14 07:05:00|614.2|613.6|613.9|613.3|614.3|613.7|613.9|613.3|127
1607929800000|2020-12-14 07:10:00|613.7|613.1|612.2|611.6|613.9|613.3|611.9|611.3|265
1607930100000|2020-12-14 07:15:00|612.1|611.5|612.2|611.6|612.9|612.3|611.4|610.8|186
1607930400000|2020-12-14 07:20:00|612.4|611.8|612.7|612.1|613.4|612.8|612.3|611.7|108
1607930700000|2020-12-14 07:25:00|612.6|612|613.2|612.6|613.2|612.6|612.6|612|81
1607931000000|2020-12-14 07:30:00|613.4|612.8|613.4|612.8|613.9|613.3|613.4|612.8|61
1607931300000|2020-12-14 07:35:00|613.7|613.1|613.9|613.3|614.6|614|613.7|613.1|39
1607931600000|2020-12-14 07:40:00|614.2|613.6|613.9|613.3|614.4|613.8|613.4|612.8|123
1607931900000|2020-12-14 07:45:00|613.7|613.1|613.6|613|613.9|613.3|613.6|613|60
1607932200000|2020-12-14 07:50:00|613.4|612.8|612.7|612.1|613.4|612.8|612.4|611.8|64
1607932500000|2020-12-14 07:55:00|612.9|612.3|612.9|612.3|612.9|612.3|612.7|612.1|32
1607932800000|2020-12-14 08:00:00|612.8|612.2|612.9|612.3|613.2|612.6|612.7|612.1|47
1607933100000|2020-12-14 08:05:00|613.1|612.5|612.8|612.2|613.2|612.6|612.1|611.5|89
1607933400000|2020-12-14 08:10:00|612.9|612.3|613.4|612.8|613.7|613.1|612.9|612.3|132
1607933700000|2020-12-14 08:15:00|613.3|612.7|613.4|612.8|613.7|613.1|613.2|612.6|35
1607934000000|2020-12-14 08:20:00|613.2|612.6|613.2|612.6|613.3|612.7|613.2|612.6|15
1607934300000|2020-12-14 08:25:00|613.4|612.8|613.2|612.6|613.9|613.3|613.2|612.6|70
1607934600000|2020-12-14 08:30:00|613.4|612.8|612.6|612|613.7|613.1|612.4|611.8|123
1607934900000|2020-12-14 08:35:00|612.7|612.1|612.9|612.3|613.1|612.5|612.7|612.1|38
1607935200000|2020-12-14 08:40:00|613.2|612.6|612.7|612.1|613.4|612.8|612.6|612|112
1607935500000|2020-12-14 08:45:00|612.8|612.2|610.7|610.1|612.8|612.2|610.7|610.1|270
1607935800000|2020-12-14 08:50:00|609.4|608.8|609.7|609.1|610.2|609.6|608.9|608.3|167
1607936100000|2020-12-14 08:55:00|609.6|609|609.6|609|610.2|609.6|609.4|608.8|74
1607936400000|2020-12-14 09:00:00|609.7|609.1|609.4|608.8|609.9|609.3|608.9|608.3|78
1607936700000|2020-12-14 09:05:00|609.6|609|609.7|609.1|609.7|609.1|609.2|608.6|67
1607937000000|2020-12-14 09:10:00|609.4|608.8|609.3|608.7|609.7|609.1|609.1|608.5|77
1607937300000|2020-12-14 09:15:00|609.4|608.8|609.7|609.1|609.7|609.1|608.7|608.1|107
1607937600000|2020-12-14 09:20:00|609.4|608.8|609.9|609.3|609.9|609.3|609.4|608.8|68
1607937900000|2020-12-14 09:25:00|609.8|609.2|609.7|609.1|609.8|609.2|609.4|608.8|36
1607938200000|2020-12-14 09:30:00|609.8|609.2|610.9|610.3|611.4|610.8|609.8|609.2|86
1607938500000|2020-12-14 09:35:00|611.1|610.5|611.4|610.8|611.7|611.1|610.9|610.3|61
1607938800000|2020-12-14 09:40:00|611.6|611|611.1|610.5|611.6|611|610.9|610.3|103
1607939100000|2020-12-14 09:45:00|610.9|610.3|610.7|610.1|611.2|610.6|609.9|609.3|89
1607939400000|2020-12-14 09:50:00|610.8|610.2|607.4|606.8|610.8|610.2|606.9|606.3|523
1607939700000|2020-12-14 09:55:00|607.3|606.7|607.9|607.3|608.2|607.6|606.9|606.3|262
1607940000000|2020-12-14 10:00:00|607.8|607.2|608.1|607.5|608.2|607.6|607.6|607|128
1607940300000|2020-12-14 10:05:00|607.9|607.3|607.1|606.5|607.9|607.3|606.8|606.2|129
1607940600000|2020-12-14 10:10:00|606.9|606.3|606.4|605.8|607.2|606.6|606.1|605.5|310
1607940900000|2020-12-14 10:15:00|606.3|605.7|606.2|605.6|606.9|606.3|606.2|605.6|99
1607941200000|2020-12-14 10:20:00|605.9|605.3|607.2|606.6|607.2|606.6|605.9|605.3|190
1607941500000|2020-12-14 10:25:00|608.9|608.3|607.9|607.3|608.9|608.3|607.7|607.1|136
1607941800000|2020-12-14 10:30:00|608.2|607.6|607.7|607.1|608.2|607.6|607.2|606.6|127
1607942100000|2020-12-14 10:35:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|19
1607942400000|2020-12-14 10:40:00|607.9|607.3|607.9|607.3|607.9|607.3|607.4|606.8|33
1607942700000|2020-12-14 10:45:00|607.8|607.2|608.2|607.6|608.4|607.8|607.8|607.2|32
1607943000000|2020-12-14 10:50:00|608.1|607.5|608.7|608.1|608.7|608.1|608.1|607.5|42
1607943300000|2020-12-14 10:55:00|608.4|607.8|609.2|608.6|609.2|608.6|608.4|607.8|55
1607943600000|2020-12-14 11:00:00|609.1|608.5|610.7|610.1|610.7|610.1|608.7|608.1|212
1607943900000|2020-12-14 11:05:00|610.4|609.8|609.2|608.6|610.6|610|609.1|608.5|142
1607944200000|2020-12-14 11:10:00|608.9|608.3|609.9|609.3|610.1|609.5|608.9|608.3|68
1607944500000|2020-12-14 11:15:00|609.8|609.2|609.4|608.8|609.8|609.2|608.9|608.3|104
1607944800000|2020-12-14 11:20:00|609.3|608.7|607.6|607|609.4|608.8|607.4|606.8|142
1607945100000|2020-12-14 11:25:00|607.7|607.1|607.1|606.5|607.9|607.3|606.9|606.3|126
1607945400000|2020-12-14 11:30:00|607.2|606.6|607.4|606.8|607.6|607|606.9|606.3|72
1607945700000|2020-12-14 11:35:00|607.3|606.7|607.9|607.3|608.4|607.8|607.2|606.6|154
1607946000000|2020-12-14 11:40:00|608.3|607.7|608.8|608.2|608.9|608.3|608.2|607.6|61
1607946300000|2020-12-14 11:45:00|608.9|608.3|609.1|608.5|609.1|608.5|608.4|607.8|72
1607946600000|2020-12-14 11:50:00|608.8|608.2|608.4|607.8|609.3|608.7|608.4|607.8|59
1607946900000|2020-12-14 11:55:00|608.6|608|608.7|608.1|608.7|608.1|608.4|607.8|87
1607947200000|2020-12-14 12:00:00|608.6|608|608.1|607.5|608.7|608.1|607.9|607.3|46
1607947500000|2020-12-14 12:05:00|607.9|607.3|608.2|607.6|608.4|607.8|607.9|607.3|55
1607947800000|2020-12-14 12:10:00|608.1|607.5|607.4|606.8|608.2|607.6|607.4|606.8|72
1607948100000|2020-12-14 12:15:00|607.3|606.7|606.7|606.1|607.7|607.1|606.7|606.1|156
1607948400000|2020-12-14 12:20:00|606.4|605.8|606.9|606.3|607.2|606.6|606.4|605.8|60
1607948700000|2020-12-14 12:25:00|606.8|606.2|608.2|607.6|608.2|607.6|606.4|605.8|91
1607949000000|2020-12-14 12:30:00|608.3|607.7|609.7|609.1|609.9|609.3|608.3|607.7|239
1607949300000|2020-12-14 12:35:00|609.6|609|610.2|609.6|610.2|609.6|609.3|608.7|213
1607949600000|2020-12-14 12:40:00|610.1|609.5|610.7|610.1|611.2|610.6|609.8|609.2|270
1607949900000|2020-12-14 12:45:00|610.6|610|610.7|610.1|610.9|610.3|609.9|609.3|131
1607950200000|2020-12-14 12:50:00|610.4|609.8|611.4|610.8|611.6|611|610.4|609.8|187
1607950500000|2020-12-14 12:55:00|611.6|611|610.7|610.1|611.7|611.1|610.4|609.8|115
1607950800000|2020-12-14 13:00:00|610.8|610.2|609.9|609.3|610.8|610.2|609.4|608.8|99
1607951100000|2020-12-14 13:05:00|609.8|609.2|608.2|607.6|609.9|609.3|607.9|607.3|292
1607951400000|2020-12-14 13:10:00|608.1|607.5|608.2|607.6|608.4|607.8|607.7|607.1|203
1607951700000|2020-12-14 13:15:00|608.1|607.5|608.4|607.8|608.9|608.3|607.7|607.1|161
1607952000000|2020-12-14 13:20:00|608.3|607.7|608.2|607.6|608.7|608.1|607.9|607.3|88
1607952300000|2020-12-14 13:25:00|608.1|607.5|608.7|608.1|608.7|608.1|607.9|607.3|144
1607952600000|2020-12-14 13:30:00|608.9|608.3|609.2|608.6|609.2|608.6|608.4|607.8|101
1607952900000|2020-12-14 13:35:00|609.1|608.5|609.3|608.7|609.7|609.1|608.9|608.3|154
1607953200000|2020-12-14 13:40:00|609.4|608.8|609.2|608.6|609.7|609.1|608.9|608.3|114
1607956200000|2020-12-14 14:30:00|607.9|607.3|602.7|602.1|609.2|608.6|602.4|601.8|2893
1607956500000|2020-12-14 14:35:00|602.8|602.2|601.7|601.1|602.8|602.2|600.9|600.3|1693
1607956800000|2020-12-14 14:40:00|601.4|600.8|601.1|600.5|602.1|601.5|599.7|599.1|1422
1607957100000|2020-12-14 14:45:00|600.9|600.3|600.7|600.1|601.2|600.6|599.7|599.1|1129
1607957400000|2020-12-14 14:50:00|600.4|599.8|599.7|599.1|600.6|600|599.4|598.8|704
1607957700000|2020-12-14 14:55:00|599.9|599.3|600.2|599.6|600.2|599.6|598.7|598.1|682
1607958000000|2020-12-14 15:00:00|599.9|599.3|599.2|598.6|599.9|599.3|597.7|597.1|1146
1607958300000|2020-12-14 15:05:00|599.1|598.5|597.9|597.3|599.1|598.5|597.2|596.6|841
1607958600000|2020-12-14 15:10:00|597.7|597.1|598.3|597.7|598.7|598.1|597.2|596.6|589
1607958900000|2020-12-14 15:15:00|598.2|597.6|598.9|598.3|599.4|598.8|598.2|597.6|453
1607959200000|2020-12-14 15:20:00|598.8|598.2|598.2|597.6|599.9|599.3|598.2|597.6|527
1607959500000|2020-12-14 15:25:00|597.9|597.3|597.7|597.1|599.7|599.1|597.7|597.1|530
1607959800000|2020-12-14 15:30:00|597.9|597.3|599.9|599.3|599.9|599.3|597.4|596.8|590
1607960100000|2020-12-14 15:35:00|599.7|599.1|599.2|598.6|600.2|599.6|598.7|598.1|578
1607960400000|2020-12-14 15:40:00|599.4|598.8|599.9|599.3|600.1|599.5|598.4|597.8|339
1607960700000|2020-12-14 15:45:00|600.2|599.6|599.2|598.6|600.2|599.6|598.9|598.3|340
1607961000000|2020-12-14 15:50:00|599.1|598.5|599.9|599.3|600.2|599.6|598.9|598.3|291
1607961300000|2020-12-14 15:55:00|599.7|599.1|598.4|597.8|599.9|599.3|598.2|597.6|330
1607961600000|2020-12-14 16:00:00|598.7|598.1|598.9|598.3|599.2|598.6|598.7|598.1|237
1607961900000|2020-12-14 16:05:00|599.1|598.5|598.9|598.3|599.2|598.6|598.7|598.1|154
1607962200000|2020-12-14 16:10:00|598.7|598.1|597.7|597.1|598.7|598.1|597.2|596.6|435
1607962500000|2020-12-14 16:15:00|597.4|596.8|597.9|597.3|598.2|597.6|597.3|596.7|220
1607962800000|2020-12-14 16:20:00|597.7|597.1|598.4|597.8|598.4|597.8|597.4|596.8|192
1607963100000|2020-12-14 16:25:00|598.3|597.7|598.4|597.8|598.4|597.8|597.9|597.3|125
1607963400000|2020-12-14 16:30:00|598.6|598|599.2|598.6|599.2|598.6|597.9|597.3|328
1607963700000|2020-12-14 16:35:00|598.9|598.3|598.2|597.6|598.9|598.3|598.2|597.6|284
1607964000000|2020-12-14 16:40:00|597.9|597.3|598.2|597.6|598.2|597.6|597.7|597.1|190
1607964300000|2020-12-14 16:45:00|598.3|597.7|598.9|598.3|599.2|598.6|598.2|597.6|179
1607964600000|2020-12-14 16:50:00|598.8|598.2|598.9|598.3|599.2|598.6|598.7|598.1|211
1607964900000|2020-12-14 16:55:00|598.8|598.2|597.7|597.1|598.9|598.3|597.2|596.6|282
1607965200000|2020-12-14 17:00:00|597.9|597.3|598.2|597.6|598.4|597.8|597.4|596.8|319
1607965500000|2020-12-14 17:05:00|598.3|597.7|597.9|597.3|598.7|598.1|597.8|597.2|198
1607965800000|2020-12-14 17:10:00|598.2|597.6|597.9|597.3|598.2|597.6|597.7|597.1|159
1607966100000|2020-12-14 17:15:00|597.7|597.1|597.7|597.1|597.9|597.3|596.4|595.8|337
1607966400000|2020-12-14 17:20:00|597.8|597.2|596.9|596.3|597.9|597.3|596.4|595.8|230
1607966700000|2020-12-14 17:25:00|597.1|596.5|598.2|597.6|598.2|597.6|596.9|596.3|386
1607967000000|2020-12-14 17:30:00|597.9|597.3|598.2|597.6|598.7|598.1|597.9|597.3|179
1607967300000|2020-12-14 17:35:00|598.1|597.5|598.9|598.3|598.9|598.3|598.1|597.5|229
1607967600000|2020-12-14 17:40:00|598.8|598.2|598.9|598.3|599.4|598.8|598.7|598.1|340
1607967900000|2020-12-14 17:45:00|599.2|598.6|597.7|597.1|599.2|598.6|597.7|597.1|191
1607968200000|2020-12-14 17:50:00|597.8|597.2|597.2|596.6|597.9|597.3|597.2|596.6|288
1607968500000|2020-12-14 17:55:00|597.3|596.7|597.7|597.1|597.7|597.1|597.2|596.6|162
1607968800000|2020-12-14 18:00:00|597.9|597.3|598.4|597.8|598.7|598.1|597.7|597.1|209
1607969100000|2020-12-14 18:05:00|598.7|598.1|598.2|597.6|598.7|598.1|597.9|597.3|131
1607969400000|2020-12-14 18:10:00|598.4|597.8|598.4|597.8|598.7|598.1|597.9|597.3|269
1607969700000|2020-12-14 18:15:00|598.2|597.6|598.7|598.1|598.7|598.1|598.2|597.6|201
1607970000000|2020-12-14 18:20:00|598.9|598.3|599.2|598.6|599.2|598.6|598.4|597.8|233
1607970300000|2020-12-14 18:25:00|599.1|598.5|599.4|598.8|599.4|598.8|598.9|598.3|278
1607970600000|2020-12-14 18:30:00|599.7|599.1|599.2|598.6|599.7|599.1|599.2|598.6|206
1607970900000|2020-12-14 18:35:00|599.4|598.8|598.4|597.8|599.4|598.8|598.2|597.6|267
1607971200000|2020-12-14 18:40:00|598.2|597.6|597.9|597.3|598.4|597.8|597.7|597.1|147
1607971500000|2020-12-14 18:45:00|598.2|597.6|598.4|597.8|598.7|598.1|598.1|597.5|138
1607971800000|2020-12-14 18:50:00|598.2|597.6|597.9|597.3|598.2|597.6|597.9|597.3|126
1607972100000|2020-12-14 18:55:00|598.2|597.6|598.6|598|598.7|598.1|598.2|597.6|251
1607972400000|2020-12-14 19:00:00|598.7|598.1|599.2|598.6|599.4|598.8|598.6|598|287
1607972700000|2020-12-14 19:05:00|599.3|598.7|599.2|598.6|599.6|599|598.9|598.3|328
1607973000000|2020-12-14 19:10:00|599.1|598.5|596.7|596.1|599.2|598.6|596.7|596.1|2257
1607973300000|2020-12-14 19:15:00|596.8|596.2|597.2|596.6|597.5|596.9|596.2|595.6|1115
1607994000000|2020-12-15 01:00:00|596.7|596.1|597|596.4|597.5|596.9|596|595.4|413
1607994300000|2020-12-15 01:05:00|597.5|596.9|598.7|598.1|598.7|598.1|597.5|596.9|255
1607994600000|2020-12-15 01:10:00|598.8|598.2|598.2|597.6|599|598.4|598|597.4|137
1607994900000|2020-12-15 01:15:00|598.1|597.5|598|597.4|598.2|597.6|597.7|597.1|92
1607995200000|2020-12-15 01:20:00|598.1|597.5|599|598.4|599.2|598.6|598.1|597.5|91
1607995500000|2020-12-15 01:25:00|599.1|598.5|598.7|598.1|599.2|598.6|598.7|598.1|28
1607995800000|2020-12-15 01:30:00|598.6|598|598.7|598.1|598.7|598.1|598.2|597.6|126
1607996100000|2020-12-15 01:35:00|598.8|598.2|599|598.4|599.1|598.5|598.7|598.1|33
1607996400000|2020-12-15 01:40:00|598.8|598.2|599|598.4|599|598.4|598.7|598.1|12
1607996700000|2020-12-15 01:45:00|598.7|598.1|598.5|597.9|598.7|598.1|597.7|597.1|53
1607997000000|2020-12-15 01:50:00|598.2|597.6|599|598.4|599|598.4|598.2|597.6|82
1607997300000|2020-12-15 01:55:00|598.7|598.1|599.1|598.5|599.1|598.5|598.7|598.1|20
1607997600000|2020-12-15 02:00:00|599|598.4|599.2|598.6|599.2|598.6|598.7|598.1|21
1607997900000|2020-12-15 02:05:00|599.5|598.9|599.5|598.9|599.7|599.1|599.2|598.6|25
1607998200000|2020-12-15 02:10:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|20
1607998500000|2020-12-15 02:15:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|32
1607998800000|2020-12-15 02:20:00|599.7|599.1|599.7|599.1|600|599.4|599.7|599.1|61
1607999100000|2020-12-15 02:25:00|599.8|599.2|600|599.4|600|599.4|599.7|599.1|17
1607999400000|2020-12-15 02:30:00|600.2|599.6|601|600.4|601|600.4|600|599.4|107
1607999700000|2020-12-15 02:35:00|601.2|600.6|601.2|600.6|601.5|600.9|601|600.4|92
1608000000000|2020-12-15 02:40:00|601.1|600.5|600.6|600|601.1|600.5|600.5|599.9|51
1608000300000|2020-12-15 02:45:00|600.5|599.9|600.1|599.5|600.7|600.1|600.1|599.5|37
1608000600000|2020-12-15 02:50:00|600.2|599.6|600.2|599.6|600.5|599.9|600.1|599.5|38
1608000900000|2020-12-15 02:55:00|600.1|599.5|599.7|599.1|600.1|599.5|599.7|599.1|28
1608001200000|2020-12-15 03:00:00|599.8|599.2|600.2|599.6|600.2|599.6|599.8|599.2|18
1608001500000|2020-12-15 03:05:00|600.5|599.9|600|599.4|600.7|600.1|600|599.4|76
1608001800000|2020-12-15 03:10:00|598.8|598.2|599.5|598.9|599.7|599.1|598.7|598.1|140
1608002100000|2020-12-15 03:15:00|599.6|599|600|599.4|600|599.4|599.6|599|38
1608002400000|2020-12-15 03:20:00|599.7|599.1|599.2|598.6|599.8|599.2|599.2|598.6|15
1608002700000|2020-12-15 03:25:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|66
1608003000000|2020-12-15 03:30:00|599.3|598.7|599.7|599.1|599.7|599.1|599.2|598.6|22
1608003300000|2020-12-15 03:35:00|599.6|599|599.7|599.1|600|599.4|599.6|599|10
1608003600000|2020-12-15 03:40:00|599.8|599.2|599.7|599.1|599.8|599.2|599.7|599.1|14
1608003900000|2020-12-15 03:45:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|42
1608004200000|2020-12-15 03:50:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|20
1608004500000|2020-12-15 03:55:00|600.6|600|600.7|600.1|600.7|600.1|600.5|599.9|9
1608004800000|2020-12-15 04:00:00|600.5|599.9|600.2|599.6|600.6|600|600.2|599.6|25
1608005100000|2020-12-15 04:05:00|600.3|599.7|600.5|599.9|600.5|599.9|600.2|599.6|57
1608005400000|2020-12-15 04:10:00|600.3|599.7|600.5|599.9|600.5|599.9|600.2|599.6|9
1608005700000|2020-12-15 04:15:00|600.7|600.1|600.5|599.9|601|600.4|600.2|599.6|44
1608006000000|2020-12-15 04:20:00|600.7|600.1|600.7|600.1|600.8|600.2|600.7|600.1|49
1608006300000|2020-12-15 04:25:00|601|600.4|601.2|600.6|601.2|600.6|601|600.4|30
1608006600000|2020-12-15 04:30:00|601|600.4|601|600.4|601|600.4|600.8|600.2|13
1608006900000|2020-12-15 04:35:00|600.5|599.9|600.5|599.9|600.7|600.1|600.5|599.9|30
1608007500000|2020-12-15 04:45:00|||||||||10
1608007800000|2020-12-15 04:50:00|600.2|599.6|600.5|599.9|600.5|599.9|600.2|599.6|13
1608008100000|2020-12-15 04:55:00|600.2|599.6|600.2|599.6|600.2|599.6|600.2|599.6|10
1608008400000|2020-12-15 05:00:00|||||||||3
1608008700000|2020-12-15 05:05:00|600.1|599.5|600.2|599.6|600.3|599.7|600.1|599.5|6
1608009000000|2020-12-15 05:10:00|600.1|599.5|600.2|599.6|600.2|599.6|600|599.4|4
1608009300000|2020-12-15 05:15:00|600.5|599.9|600.5|599.9|600.5|599.9|600.2|599.6|53
1608009600000|2020-12-15 05:20:00|600.3|599.7|600.2|599.6|600.3|599.7|600.2|599.6|10
1608009900000|2020-12-15 05:25:00|600.3|599.7|600.5|599.9|600.5|599.9|600.3|599.7|11
1608010200000|2020-12-15 05:30:00|600.3|599.7|598.5|597.9|600.3|599.7|598.1|597.5|111
1608010500000|2020-12-15 05:35:00|598.6|598|598.3|597.7|598.6|598|598.2|597.6|25
1608010800000|2020-12-15 05:40:00|598.2|597.6|598.2|597.6|598.5|597.9|598|597.4|26
1608011100000|2020-12-15 05:45:00|598.3|597.7|598.3|597.7|598.5|597.9|598|597.4|38
1608011400000|2020-12-15 05:50:00|598.2|597.6|598.5|597.9|598.7|598.1|598.2|597.6|20
1608011700000|2020-12-15 05:55:00|598.6|598|598.5|597.9|598.7|598.1|598.5|597.9|22
1608012000000|2020-12-15 06:00:00|598.2|597.6|598.5|597.9|598.5|597.9|598.2|597.6|26
1608012300000|2020-12-15 06:05:00|598.2|597.6|598.5|597.9|598.5|597.9|598.2|597.6|13
1608012600000|2020-12-15 06:10:00|598.6|598|599|598.4|599|598.4|598.2|597.6|30
1608012900000|2020-12-15 06:15:00|599.1|598.5|599.8|599.2|600|599.4|599.1|598.5|72
1608013200000|2020-12-15 06:20:00|600|599.4|599.6|599|600.1|599.5|599.6|599|30
1608013500000|2020-12-15 06:25:00|599.7|599.1|599.2|598.6|599.8|599.2|599|598.4|55
1608013800000|2020-12-15 06:30:00|599.1|598.5|598.8|598.2|599.2|598.6|598.7|598.1|34
1608014100000|2020-12-15 06:35:00|599|598.4|598.8|598.2|599|598.4|598.7|598.1|15
1608014400000|2020-12-15 06:40:00|598.7|598.1|598.8|598.2|598.8|598.2|598.7|598.1|26
1608014700000|2020-12-15 06:45:00|599|598.4|598.3|597.7|599|598.4|598.3|597.7|21
1608015000000|2020-12-15 06:50:00|598.2|597.6|598.7|598.1|599|598.4|598.2|597.6|37
1608015300000|2020-12-15 06:55:00|599|598.4|598.6|598|599|598.4|598.5|597.9|25
1608015600000|2020-12-15 07:00:00|598.5|597.9|599.1|598.5|599.1|598.5|598|597.4|96
1608015900000|2020-12-15 07:05:00|599.2|598.6|599.5|598.9|599.6|599|599.2|598.6|15
1608016200000|2020-12-15 07:10:00|599.6|599|599.6|599|599.8|599.2|599.5|598.9|20
1608016500000|2020-12-15 07:15:00|599.5|598.9|597.5|596.9|599.5|598.9|597.5|596.9|46
1608016800000|2020-12-15 07:20:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|89
1608017100000|2020-12-15 07:25:00|598|597.4|598|597.4|598.1|597.5|597.7|597.1|37
1608017400000|2020-12-15 07:30:00|598.1|597.5|598|597.4|598.5|597.9|598|597.4|13
1608017700000|2020-12-15 07:35:00|597.7|597.1|598.5|597.9|598.5|597.9|597.7|597.1|49
1608018000000|2020-12-15 07:40:00|598.7|598.1|598.5|597.9|598.7|598.1|598.5|597.9|22
1608018300000|2020-12-15 07:45:00|598.2|597.6|598.3|597.7|598.5|597.9|598|597.4|31
1608018600000|2020-12-15 07:50:00|598.5|597.9|598.5|597.9|598.8|598.2|598.2|597.6|42
1608018900000|2020-12-15 07:55:00|598.3|597.7|598.7|598.1|599|598.4|598.3|597.7|45
1608019200000|2020-12-15 08:00:00|598.8|598.2|597.6|597|598.8|598.2|597.5|596.9|113
1608019500000|2020-12-15 08:05:00|597.7|597.1|595.7|595.1|597.7|597.1|595.7|595.1|285
1608019800000|2020-12-15 08:10:00|595|594.4|595.6|595|596|595.4|594.7|594.1|189
1608020100000|2020-12-15 08:15:00|595.5|594.9|596.5|595.9|596.5|595.9|595.3|594.7|63
1608020400000|2020-12-15 08:20:00|596.3|595.7|597.5|596.9|597.7|597.1|596.3|595.7|71
1608020700000|2020-12-15 08:25:00|597.7|597.1|598.7|598.1|599|598.4|597.7|597.1|113
1608021000000|2020-12-15 08:30:00|598.8|598.2|599.6|599|600|599.4|598.7|598.1|99
1608021300000|2020-12-15 08:35:00|599.5|598.9|599|598.4|599.7|599.1|599|598.4|76
1608021600000|2020-12-15 08:40:00|598.7|598.1|599.3|598.7|599.3|598.7|598.6|598|45
1608021900000|2020-12-15 08:45:00|599.5|598.9|600.2|599.6|600.2|599.6|599.3|598.7|41
1608022200000|2020-12-15 08:50:00|600|599.4|600|599.4|600.3|599.7|600|599.4|34
1608022500000|2020-12-15 08:55:00|600.1|599.5|602|601.4|602|601.4|600|599.4|229
1608022800000|2020-12-15 09:00:00|601.7|601.1|601|600.4|602|601.4|600.7|600.1|107
1608023100000|2020-12-15 09:05:00|601.1|600.5|600.7|600.1|601.3|600.7|600.7|600.1|58
1608023400000|2020-12-15 09:10:00|600.5|599.9|601|600.4|601|600.4|600.5|599.9|22
1608023700000|2020-12-15 09:15:00|600.8|600.2|601.2|600.6|601.7|601.1|600.8|600.2|90
1608024000000|2020-12-15 09:20:00|601.3|600.7|601.3|600.7|601.3|600.7|601.1|600.5|30
1608024300000|2020-12-15 09:25:00|601.5|600.9|601.8|601.2|602|601.4|600.7|600.1|85
1608024600000|2020-12-15 09:30:00|602|601.4|602.5|601.9|602.7|602.1|602|601.4|205
1608024900000|2020-12-15 09:35:00|602.2|601.6|602|601.4|602.5|601.9|601.7|601.1|37
1608025200000|2020-12-15 09:40:00|601.7|601.1|600.2|599.6|602|601.4|599.8|599.2|177
1608025500000|2020-12-15 09:45:00|600.5|599.9|600.7|600.1|600.7|600.1|599.6|599|68
1608025800000|2020-12-15 09:50:00|600.5|599.9|599.2|598.6|600.6|600|599.2|598.6|94
1608026100000|2020-12-15 09:55:00|599.3|598.7|598.7|598.1|599.5|598.9|597.6|597|174
1608026400000|2020-12-15 10:00:00|598.8|598.2|599|598.4|599|598.4|598.3|597.7|78
1608026700000|2020-12-15 10:05:00|598|597.4|597.6|597|598.2|597.6|597.5|596.9|136
1608027000000|2020-12-15 10:10:00|597.5|596.9|598.2|597.6|598.7|598.1|597.5|596.9|60
1608027300000|2020-12-15 10:15:00|598.3|597.7|597.8|597.2|598.7|598.1|597.7|597.1|39
1608027600000|2020-12-15 10:20:00|598|597.4|597.8|597.2|598.3|597.7|597.7|597.1|27
1608027900000|2020-12-15 10:25:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|27
1608028200000|2020-12-15 10:30:00|597.5|596.9|599.2|598.6|599.5|598.9|597.5|596.9|123
1608028500000|2020-12-15 10:35:00|599.3|598.7|599.2|598.6|599.5|598.9|599|598.4|41
1608028800000|2020-12-15 10:40:00|599.3|598.7|599.5|598.9|599.6|599|599.2|598.6|23
1608029100000|2020-12-15 10:45:00|599.7|599.1|600|599.4|600|599.4|599.7|599.1|14
1608029400000|2020-12-15 10:50:00|600.1|599.5|600.7|600.1|600.7|600.1|600.1|599.5|32
1608029700000|2020-12-15 10:55:00|600.5|599.9|601.2|600.6|601.5|600.9|600.5|599.9|65
1608030000000|2020-12-15 11:00:00|601.3|600.7|600.7|600.1|601.5|600.9|600.5|599.9|78
1608030300000|2020-12-15 11:05:00|600.8|600.2|600.7|600.1|601.2|600.6|600.7|600.1|30
1608030600000|2020-12-15 11:10:00|601|600.4|601|600.4|601.2|600.6|600.7|600.1|36
1608030900000|2020-12-15 11:15:00|600.7|600.1|600.7|600.1|601.2|600.6|600.7|600.1|19
1608031200000|2020-12-15 11:20:00|600.5|599.9|601.2|600.6|601.6|601|600.5|599.9|47
1608031500000|2020-12-15 11:25:00|601.3|600.7|602.7|602.1|602.7|602.1|601.2|600.6|132
1608031800000|2020-12-15 11:30:00|602.5|601.9|602.5|601.9|602.7|602.1|602|601.4|154
1608032100000|2020-12-15 11:35:00|602.6|602|603.2|602.6|603.5|602.9|602.6|602|160
1608032400000|2020-12-15 11:40:00|603.1|602.5|603.2|602.6|603.7|603.1|603|602.4|126
1608032700000|2020-12-15 11:45:00|603.3|602.7|602|601.4|603.6|603|601.2|600.6|256
1608033000000|2020-12-15 11:50:00|601.7|601.1|601.1|600.5|602|601.4|600.7|600.1|91
1608033300000|2020-12-15 11:55:00|601|600.4|601.8|601.2|602|601.4|600.7|600.1|156
1608033600000|2020-12-15 12:00:00|601.7|601.1|602.5|601.9|602.6|602|601.7|601.1|43
1608033900000|2020-12-15 12:05:00|602.6|602|602.2|601.6|602.7|602.1|602.2|601.6|44
1608034200000|2020-12-15 12:10:00|602.5|601.9|602.5|601.9|602.5|601.9|601.7|601.1|33
1608034500000|2020-12-15 12:15:00|602.7|602.1|603|602.4|603|602.4|602.5|601.9|55
1608034800000|2020-12-15 12:20:00|602.8|602.2|602.2|601.6|603.2|602.6|602.2|601.6|102
1608035100000|2020-12-15 12:25:00|602.5|601.9|601.7|601.1|602.5|601.9|601.7|601.1|47
1608035400000|2020-12-15 12:30:00|601.8|601.2|602|601.4|602.5|601.9|601.7|601.1|49
1608035700000|2020-12-15 12:35:00|602.2|601.6|602.3|601.7|602.5|601.9|602|601.4|57
1608036000000|2020-12-15 12:40:00|602.2|601.6|602.5|601.9|603|602.4|602.2|601.6|99
1608036300000|2020-12-15 12:45:00|602.2|601.6|602.3|601.7|602.5|601.9|602.2|601.6|32
1608036600000|2020-12-15 12:50:00|602.5|601.9|601.6|601|602.5|601.9|601.5|600.9|76
1608036900000|2020-12-15 12:55:00|601.7|601.1|602|601.4|602.2|601.6|601.6|601|36
1608037200000|2020-12-15 13:00:00|602.2|601.6|601.2|600.6|602.3|601.7|601.2|600.6|123
1608037500000|2020-12-15 13:05:00|601|600.4|600.8|600.2|601.3|600.7|600|599.4|139
1608037800000|2020-12-15 13:10:00|601|600.4|601.3|600.7|601.6|601|600.7|600.1|79
1608038100000|2020-12-15 13:15:00|601.5|600.9|601.2|600.6|601.7|601.1|600.7|600.1|97
1608038400000|2020-12-15 13:20:00|601.5|600.9|601|600.4|601.6|601|600.5|599.9|111
1608038700000|2020-12-15 13:25:00|601.2|600.6|600.7|600.1|601.2|600.6|600.5|599.9|59
1608039000000|2020-12-15 13:30:00|600.8|600.2|600.2|599.6|601|600.4|600.2|599.6|66
1608039300000|2020-12-15 13:35:00|600.1|599.5|599.5|598.9|600.5|599.9|598.7|598.1|236
1608039600000|2020-12-15 13:40:00|599.3|598.7|599.7|599.1|600|599.4|599|598.4|119
1608042600000|2020-12-15 14:30:00|600.5|599.9|604.5|603.9|606|605.4|600.5|599.9|1771
1608042900000|2020-12-15 14:35:00|604.7|604.1|602.7|602.1|605.5|604.9|602.7|602.1|971
1608043200000|2020-12-15 14:40:00|603|602.4|603.2|602.6|605.2|604.6|603|602.4|525
1608043500000|2020-12-15 14:45:00|603.3|602.7|602.7|602.1|603.5|602.9|602.3|601.7|436
1608043800000|2020-12-15 14:50:00|603|602.4|601.7|601.1|604.2|603.6|601.7|601.1|712
1608044100000|2020-12-15 14:55:00|601.8|601.2|602.5|601.9|602.7|602.1|601.7|601.1|363
1608044400000|2020-12-15 15:00:00|602.7|602.1|600.5|599.9|602.7|602.1|600.2|599.6|599
1608044700000|2020-12-15 15:05:00|600.7|600.1|599.5|598.9|600.8|600.2|598.5|597.9|1135
1608045000000|2020-12-15 15:10:00|599.7|599.1|600.7|600.1|601.5|600.9|599.6|599|464
1608045300000|2020-12-15 15:15:00|600.8|600.2|601.3|600.7|602|601.4|600.3|599.7|257
1608045600000|2020-12-15 15:20:00|601.5|600.9|601.2|600.6|602.3|601.7|600.7|600.1|317
1608045900000|2020-12-15 15:25:00|601|600.4|602.7|602.1|603.2|602.6|601|600.4|567
1608046200000|2020-12-15 15:30:00|602.5|601.9|602.6|602|602.9|602.3|602|601.4|361
1608046500000|2020-12-15 15:35:00|602.5|601.9|603.3|602.7|603.4|602.8|602.2|601.6|328
1608046800000|2020-12-15 15:40:00|603.4|602.8|603.2|602.6|603.7|603.1|602.9|602.3|383
1608047100000|2020-12-15 15:45:00|603.3|602.7|602.9|602.3|603.7|603.1|602.7|602.1|260
1608047400000|2020-12-15 15:50:00|603.1|602.5|603.7|603.1|603.9|603.3|602.7|602.1|233
1608047700000|2020-12-15 15:55:00|603.4|602.8|603.4|602.8|603.7|603.1|603.2|602.6|149
1608048000000|2020-12-15 16:00:00|603.6|603|602.7|602.1|603.7|603.1|602.2|601.6|254
1608048300000|2020-12-15 16:05:00|602.9|602.3|604.2|603.6|604.2|603.6|602.7|602.1|218
1608048600000|2020-12-15 16:10:00|603.9|603.3|603.4|602.8|604.2|603.6|603.4|602.8|165
1608048900000|2020-12-15 16:15:00|603.2|602.6|603.4|602.8|603.7|603.1|603.2|602.6|144
1608049200000|2020-12-15 16:20:00|603.7|603.1|603.9|603.3|604.1|603.5|603.4|602.8|234
1608049500000|2020-12-15 16:25:00|603.7|603.1|601.4|600.8|603.8|603.2|601.4|600.8|274
1608049800000|2020-12-15 16:30:00|601|600.4|600|599.4|601.2|600.6|599.7|599.1|494
1608050100000|2020-12-15 16:35:00|600.1|599.5|600.7|600.1|601|600.4|600.1|599.5|343
1608050400000|2020-12-15 16:40:00|600.5|599.9|600.5|599.9|600.5|599.9|599.7|599.1|137
1608050700000|2020-12-15 16:45:00|600.6|600|601|600.4|601|600.4|600.2|599.6|135
1608051000000|2020-12-15 16:50:00|600.7|600.1|601|600.4|601.5|600.9|600.7|600.1|130
1608051300000|2020-12-15 16:55:00|601.1|600.5|600.2|599.6|601.1|600.5|600.2|599.6|116
1608051600000|2020-12-15 17:00:00|600.5|599.9|601.8|601.2|602.2|601.6|600.5|599.9|190
1608051900000|2020-12-15 17:05:00|601.9|601.3|602.2|601.6|602.2|601.6|601.7|601.1|156
1608052200000|2020-12-15 17:10:00|602|601.4|601.3|600.7|602.2|601.6|601.3|600.7|95
1608052500000|2020-12-15 17:15:00|601.5|600.9|601.6|601|602|601.4|601.3|600.7|103
1608052800000|2020-12-15 17:20:00|601.7|601.1|601.7|601.1|601.7|601.1|601.5|600.9|72
1608053100000|2020-12-15 17:25:00|601.5|600.9|601.2|600.6|601.7|601.1|601.2|600.6|211
1608053400000|2020-12-15 17:30:00|601|600.4|601.5|600.9|601.7|601.1|600.7|600.1|153
1608053700000|2020-12-15 17:35:00|601.7|601.1|602|601.4|602.5|601.9|601.7|601.1|95
1608054000000|2020-12-15 17:40:00|602.1|601.5|602.3|601.7|602.5|601.9|602|601.4|105
1608054300000|2020-12-15 17:45:00|602.5|601.9|601.7|601.1|602.5|601.9|601.7|601.1|146
1608054600000|2020-12-15 17:50:00|602|601.4|601.7|601.1|602.2|601.6|601.5|600.9|85
1608054900000|2020-12-15 17:55:00|602|601.4|601.7|601.1|602|601.4|601.5|600.9|99
1608055200000|2020-12-15 18:00:00|602|601.4|602|601.4|602.1|601.5|601.7|601.1|94
1608055500000|2020-12-15 18:05:00|601.7|601.1|602.1|601.5|602.2|601.6|601.7|601.1|87
1608055800000|2020-12-15 18:10:00|602.2|601.6|602.5|601.9|602.7|602.1|602.2|601.6|125
1608056100000|2020-12-15 18:15:00|602.6|602|603|602.4|603|602.4|602.2|601.6|206
1608056400000|2020-12-15 18:20:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|148
1608056700000|2020-12-15 18:25:00|603.3|602.7|603.2|602.6|603.3|602.7|603|602.4|147
1608057000000|2020-12-15 18:30:00|603.1|602.5|603.2|602.6|603.3|602.7|603|602.4|102
1608057300000|2020-12-15 18:35:00|603|602.4|602.7|602.1|603.2|602.6|602.7|602.1|152
1608057600000|2020-12-15 18:40:00|602.8|602.2|603.5|602.9|604|603.4|602.7|602.1|257
1608057900000|2020-12-15 18:45:00|603.7|603.1|603.1|602.5|603.7|603.1|603.1|602.5|195
1608058200000|2020-12-15 18:50:00|603|602.4|600.5|599.9|603.2|602.6|600.5|599.9|713
1608058500000|2020-12-15 18:55:00|600|599.4|599.2|598.6|600.1|599.5|598.6|598|791
1608058800000|2020-12-15 19:00:00|599|598.4|599.7|599.1|600|599.4|599|598.4|301
1608059100000|2020-12-15 19:05:00|599.5|598.9|600.7|600.1|600.7|600.1|599.5|598.9|305
1608059400000|2020-12-15 19:10:00|601|600.4|601|600.4|601.7|601.1|599|598.4|1274
1608059700000|2020-12-15 19:15:00|600.8|600.2|601|600.4|601.6|601|600.5|599.9|559
1608080400000|2020-12-16 01:00:00|602|601.4|603.7|603.1|603.7|603.1|601.5|600.9|407
1608080700000|2020-12-16 01:05:00|604|603.4|603.1|602.5|604|603.4|602.7|602.1|203
1608081000000|2020-12-16 01:10:00|603|602.4|602.7|602.1|603.1|602.5|602.4|601.8|58
1608081300000|2020-12-16 01:15:00|602.8|602.2|602.7|602.1|602.8|602.2|602.2|601.6|33
1608081600000|2020-12-16 01:20:00|602.5|601.9|602.6|602|603|602.4|602.2|601.6|61
1608081900000|2020-12-16 01:25:00|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|9
1608082200000|2020-12-16 01:30:00|602.4|601.8|602.2|601.6|602.5|601.9|602.2|601.6|31
1608082500000|2020-12-16 01:35:00|602.1|601.5|601.9|601.3|602.2|601.6|601.7|601.1|43
1608082800000|2020-12-16 01:40:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|16
1608083100000|2020-12-16 01:45:00|602.7|602.1|602.7|602.1|602.9|602.3|602.4|601.8|54
1608083400000|2020-12-16 01:50:00|602.6|602|603.2|602.6|603.2|602.6|602.3|601.7|37
1608083700000|2020-12-16 01:55:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|38
1608084000000|2020-12-16 02:00:00|603.7|603.1|603.8|603.2|603.9|603.3|603.4|602.8|74
1608084300000|2020-12-16 02:05:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|31
1608084600000|2020-12-16 02:10:00|603.8|603.2|603.7|603.1|603.9|603.3|603.7|603.1|15
1608084900000|2020-12-16 02:15:00|603.4|602.8|603.3|602.7|603.4|602.8|603.2|602.6|41
1608085200000|2020-12-16 02:20:00|603.4|602.8|603.4|602.8|603.4|602.8|603.2|602.6|11
1608085500000|2020-12-16 02:25:00|603.3|602.7|603.8|603.2|603.8|603.2|602.9|602.3|44
1608085800000|2020-12-16 02:30:00|603.7|603.1|603.9|603.3|603.9|603.3|603.7|603.1|6
1608086100000|2020-12-16 02:35:00|603.7|603.1|603.3|602.7|603.7|603.1|603.2|602.6|36
1608086400000|2020-12-16 02:40:00|603.2|602.6|603.1|602.5|603.2|602.6|602.9|602.3|8
1608086700000|2020-12-16 02:45:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|5
1608087000000|2020-12-16 02:50:00|603|602.4|602.7|602.1|603|602.4|602.7|602.1|23
1608087300000|2020-12-16 02:55:00|602.8|602.2|602.9|602.3|602.9|602.3|602.7|602.1|8
1608087600000|2020-12-16 03:00:00|603.2|602.6|603.2|602.6|603.2|602.6|602.9|602.3|14
1608087900000|2020-12-16 03:05:00|602.9|602.3|602.9|602.3|603.1|602.5|602.7|602.1|37
1608088200000|2020-12-16 03:10:00|603.1|602.5|602.9|602.3|603.2|602.6|602.9|602.3|15
1608088500000|2020-12-16 03:15:00|||||||||19
1608088800000|2020-12-16 03:20:00|603.2|602.6|602.9|602.3|603.2|602.6|602.9|602.3|7
1608089100000|2020-12-16 03:25:00|603.1|602.5|603.2|602.6|603.2|602.6|603.1|602.5|3
1608089400000|2020-12-16 03:30:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|14
1608089700000|2020-12-16 03:35:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|16
1608090000000|2020-12-16 03:40:00|602.8|602.2|602.4|601.8|602.8|602.2|602.4|601.8|20
1608090300000|2020-12-16 03:45:00|602.6|602|602.7|602.1|602.7|602.1|602.4|601.8|34
1608090600000|2020-12-16 03:50:00|602.6|602|602.6|602|602.6|602|602.6|602|1
1608090900000|2020-12-16 03:55:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|7
1608091200000|2020-12-16 04:00:00|602.6|602|602.2|601.6|602.7|602.1|601.9|601.3|43
1608091500000|2020-12-16 04:05:00|602.3|601.7|602.6|602|602.7|602.1|602.3|601.7|54
1608091800000|2020-12-16 04:10:00|602.7|602.1|602.7|602.1|602.9|602.3|602.6|602|7
1608092100000|2020-12-16 04:15:00|||||||||6
1608092400000|2020-12-16 04:20:00|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|14
1608092700000|2020-12-16 04:25:00|||||||||5
1608093000000|2020-12-16 04:30:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|18
1608093300000|2020-12-16 04:35:00|||||||||2
1608093600000|2020-12-16 04:40:00|||||||||3
1608093900000|2020-12-16 04:45:00|||||||||1
1608094200000|2020-12-16 04:50:00|||||||||14
1608094500000|2020-12-16 04:55:00|601.9|601.3|602.2|601.6|602.2|601.6|601.7|601.1|30
1608094800000|2020-12-16 05:00:00|601.9|601.3|602.2|601.6|602.2|601.6|601.9|601.3|2
1608095100000|2020-12-16 05:05:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|4
1608095400000|2020-12-16 05:10:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|46
1608095700000|2020-12-16 05:15:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|24
1608096000000|2020-12-16 05:20:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|8
1608096300000|2020-12-16 05:25:00|||||||||2
1608096600000|2020-12-16 05:30:00|601.6|601|601.4|600.8|601.7|601.1|601.4|600.8|49
1608096900000|2020-12-16 05:35:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|35
1608097200000|2020-12-16 05:40:00|600.9|600.3|600.9|600.3|601.2|600.6|600.7|600.1|49
1608097500000|2020-12-16 05:45:00|600.8|600.2|600.9|600.3|600.9|600.3|600.7|600.1|50
1608097800000|2020-12-16 05:50:00|601.2|600.6|601.1|600.5|601.2|600.6|600.9|600.3|15
1608098100000|2020-12-16 05:55:00|601.2|600.6|600.9|600.3|601.2|600.6|600.9|600.3|4
1608098400000|2020-12-16 06:00:00|601.1|600.5|600.9|600.3|601.2|600.6|600.9|600.3|3
1608098700000|2020-12-16 06:05:00|600.7|600.1|600.7|600.1|600.7|600.1|600.7|600.1|9
1608099000000|2020-12-16 06:10:00|599.5|598.9|599.9|599.3|599.9|599.3|599.4|598.8|57
1608099300000|2020-12-16 06:15:00|599.7|599.1|599.7|599.1|599.9|599.3|599.7|599.1|29
1608099600000|2020-12-16 06:20:00|599.6|599|600.2|599.6|600.4|599.8|599.4|598.8|76
1608099900000|2020-12-16 06:25:00|600.4|599.8|600.2|599.6|600.6|600|600.2|599.6|48
1608100200000|2020-12-16 06:30:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|22
1608100500000|2020-12-16 06:35:00|||||||||7
1608100800000|2020-12-16 06:40:00|600.4|599.8|600.8|600.2|601.2|600.6|600.4|599.8|90
1608101100000|2020-12-16 06:45:00|601.1|600.5|601.7|601.1|602.2|601.6|600.9|600.3|188
1608101400000|2020-12-16 06:50:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|56
1608101700000|2020-12-16 06:55:00|601.8|601.2|601.9|601.3|602.2|601.6|601.7|601.1|32
1608102000000|2020-12-16 07:00:00|602.2|601.6|602.4|601.8|602.9|602.3|602.1|601.5|158
1608102300000|2020-12-16 07:05:00|602.2|601.6|602.1|601.5|602.4|601.8|601.9|601.3|62
1608102600000|2020-12-16 07:10:00|602.2|601.6|601.7|601.1|602.2|601.6|601.7|601.1|39
1608102900000|2020-12-16 07:15:00|601.6|601|601.4|600.8|601.7|601.1|601.4|600.8|42
1608103200000|2020-12-16 07:20:00|601.7|601.1|601.9|601.3|602.1|601.5|601.7|601.1|16
1608103500000|2020-12-16 07:25:00|602.6|602|603.7|603.1|603.9|603.3|602.4|601.8|77
1608103800000|2020-12-16 07:30:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|26
1608104100000|2020-12-16 07:35:00|603.4|602.8|603.2|602.6|603.4|602.8|603.2|602.6|34
1608104400000|2020-12-16 07:40:00|603.4|602.8|603.7|603.1|603.7|603.1|603.3|602.7|16
1608104700000|2020-12-16 07:45:00|603.6|603|603.9|603.3|604.6|604|603.6|603|75
1608105000000|2020-12-16 07:50:00|604.1|603.5|604.9|604.3|605.2|604.6|603.7|603.1|193
1608105300000|2020-12-16 07:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.4|603.8|89
1608105600000|2020-12-16 08:00:00|604.7|604.1|604.9|604.3|605.2|604.6|604.4|603.8|57
1608105900000|2020-12-16 08:05:00|604.7|604.1|604.6|604|604.7|604.1|604.1|603.5|110
1608106200000|2020-12-16 08:10:00|604.7|604.1|604.9|604.3|605.4|604.8|604.4|603.8|219
1608106500000|2020-12-16 08:15:00|605.2|604.6|605.9|605.3|605.9|605.3|604.9|604.3|85
1608106800000|2020-12-16 08:20:00|605.7|605.1|605.4|604.8|606.4|605.8|605.4|604.8|129
1608107100000|2020-12-16 08:25:00|605.5|604.9|606.2|605.6|606.2|605.6|605.4|604.8|116
1608107400000|2020-12-16 08:30:00|605.9|605.3|606.4|605.8|606.4|605.8|605.9|605.3|41
1608107700000|2020-12-16 08:35:00|606.2|605.6|606.7|606.1|606.7|606.1|605.9|605.3|123
1608108000000|2020-12-16 08:40:00|606.9|606.3|607.4|606.8|607.4|606.8|606.4|605.8|82
1608108300000|2020-12-16 08:45:00|607.9|607.3|607.2|606.6|607.9|607.3|607.2|606.6|201
1608108600000|2020-12-16 08:50:00|607.7|607.1|607.2|606.6|607.9|607.3|607.2|606.6|48
1608108900000|2020-12-16 08:55:00|607.1|606.5|605.6|605|607.2|606.6|604.6|604|252
1608109200000|2020-12-16 09:00:00|605.4|604.8|605.7|605.1|606.3|605.7|605.4|604.8|86
1608109500000|2020-12-16 09:05:00|605.8|605.2|605.7|605.1|606.1|605.5|605.1|604.5|77
1608109800000|2020-12-16 09:10:00|605.9|605.3|606.1|605.5|606.2|605.6|605.7|605.1|93
1608110100000|2020-12-16 09:15:00|606.2|605.6|606.2|605.6|606.2|605.6|606.1|605.5|14
1608110400000|2020-12-16 09:20:00|607.2|606.6|606.8|606.2|607.4|606.8|606.7|606.1|170
1608110700000|2020-12-16 09:25:00|606.7|606.1|606.7|606.1|606.8|606.2|606.4|605.8|32
1608111000000|2020-12-16 09:30:00|606.9|606.3|606.7|606.1|607.4|606.8|606.7|606.1|25
1608111300000|2020-12-16 09:35:00|606.6|606|606.7|606.1|606.9|606.3|606.4|605.8|22
1608111600000|2020-12-16 09:40:00|606.8|606.2|606.7|606.1|607.2|606.6|606.7|606.1|27
1608111900000|2020-12-16 09:45:00|606.8|606.2|605.7|605.1|607.1|606.5|605.4|604.8|138
1608112200000|2020-12-16 09:50:00|605.9|605.3|605.4|604.8|606.2|605.6|604.9|604.3|106
1608112500000|2020-12-16 09:55:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|21
1608112800000|2020-12-16 10:00:00|605.2|604.6|604.7|604.1|605.2|604.6|604.5|603.9|117
1608113100000|2020-12-16 10:05:00|604.8|604.2|605.2|604.6|605.4|604.8|604.7|604.1|56
1608113400000|2020-12-16 10:10:00|605.4|604.8|605.4|604.8|605.4|604.8|605.2|604.6|45
1608113700000|2020-12-16 10:15:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|56
1608114000000|2020-12-16 10:20:00|606.1|605.5|605.2|604.6|606.2|605.6|605.2|604.6|31
1608114300000|2020-12-16 10:25:00|605.4|604.8|605.2|604.6|605.4|604.8|605.2|604.6|14
1608114600000|2020-12-16 10:30:00|604.9|604.3|605.2|604.6|605.2|604.6|604.9|604.3|25
1608114900000|2020-12-16 10:35:00|605.1|604.5|605.2|604.6|605.4|604.8|604.9|604.3|15
1608115200000|2020-12-16 10:40:00|604.9|604.3|605.4|604.8|605.4|604.8|604.9|604.3|25
1608115500000|2020-12-16 10:45:00|605.7|605.1|605.1|604.5|605.9|605.3|604.9|604.3|149
1608115800000|2020-12-16 10:50:00|604.9|604.3|604.4|603.8|604.9|604.3|604.4|603.8|76
1608116100000|2020-12-16 10:55:00|||||||||3
1608116400000|2020-12-16 11:00:00|604.7|604.1|604.4|603.8|604.7|604.1|604.4|603.8|29
1608116700000|2020-12-16 11:05:00|604.2|603.6|603.9|603.3|604.2|603.6|603.4|602.8|114
1608117000000|2020-12-16 11:10:00|603.8|603.2|603.9|603.3|604.1|603.5|603.7|603.1|25
1608117300000|2020-12-16 11:15:00|603.8|603.2|602.9|602.3|604.1|603.5|602.9|602.3|207
1608117600000|2020-12-16 11:20:00|603.1|602.5|602.9|602.3|603.2|602.6|602.7|602.1|97
1608117900000|2020-12-16 11:25:00|603.4|602.8|602.9|602.3|603.4|602.8|602.8|602.2|68
1608118200000|2020-12-16 11:30:00|603.2|602.6|604.2|603.6|604.6|604|603.2|602.6|164
1608118500000|2020-12-16 11:35:00|603.9|603.3|603.8|603.2|604.2|603.6|603.7|603.1|46
1608118800000|2020-12-16 11:40:00|603.9|603.3|603.9|603.3|604.1|603.5|603.8|603.2|26
1608119100000|2020-12-16 11:45:00|603.8|603.2|604.2|603.6|604.2|603.6|603.8|603.2|10
1608119400000|2020-12-16 11:50:00|603.9|603.3|603.4|602.8|603.9|603.3|603.4|602.8|17
1608119700000|2020-12-16 11:55:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|26
1608120000000|2020-12-16 12:00:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|15
1608120300000|2020-12-16 12:05:00|603.6|603|603.9|603.3|603.9|603.3|603.4|602.8|14
1608120600000|2020-12-16 12:10:00|603.7|603.1|603.8|603.2|603.9|603.3|603.7|603.1|21
1608120900000|2020-12-16 12:15:00|603.9|603.3|604.1|603.5|604.2|603.6|603.9|603.3|14
1608121200000|2020-12-16 12:20:00|603.9|603.3|603.7|603.1|604.1|603.5|603.7|603.1|13
1608121500000|2020-12-16 12:25:00|603.9|603.3|603.9|603.3|603.9|603.3|603.8|603.2|31
1608121800000|2020-12-16 12:30:00|604.1|603.5|604.6|604|604.6|604|603.7|603.1|83
1608122100000|2020-12-16 12:35:00|604.7|604.1|604.9|604.3|605.2|604.6|604.4|603.8|47
1608122400000|2020-12-16 12:40:00|604.7|604.1|605.1|604.5|605.2|604.6|604.7|604.1|41
1608122700000|2020-12-16 12:45:00|604.9|604.3|604.7|604.1|605.1|604.5|604.7|604.1|40
1608123000000|2020-12-16 12:50:00|604.9|604.3|604.9|604.3|604.9|604.3|604.4|603.8|41
1608123300000|2020-12-16 12:55:00|605.2|604.6|604.9|604.3|605.4|604.8|604.7|604.1|120
1608123600000|2020-12-16 13:00:00|605.2|604.6|605.2|604.6|605.4|604.8|604.9|604.3|61
1608123900000|2020-12-16 13:05:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|52
1608124200000|2020-12-16 13:10:00|605.1|604.5|604.2|603.6|605.2|604.6|603.7|603.1|140
1608124500000|2020-12-16 13:15:00|604.1|603.5|604.4|603.8|604.7|604.1|604.1|603.5|32
1608124800000|2020-12-16 13:20:00|604.3|603.7|603.8|603.2|604.3|603.7|603.7|603.1|88
1608125100000|2020-12-16 13:25:00|603.7|603.1|603.8|603.2|604.1|603.5|603.7|603.1|70
1608125400000|2020-12-16 13:30:00|604.1|603.5|604.4|603.8|604.4|603.8|603.9|603.3|52
1608125700000|2020-12-16 13:35:00|604.7|604.1|604.1|603.5|604.7|604.1|603.9|603.3|49
1608126000000|2020-12-16 13:40:00|603.9|603.3|603.7|603.1|604.2|603.6|603.7|603.1|106
1608129000000|2020-12-16 14:30:00|604.9|604.3|598|597.4|605.1|604.5|598|597.4|2182
1608129300000|2020-12-16 14:35:00|598.1|597.5|598.5|597.9|599.2|598.6|597.2|596.6|918
1608129600000|2020-12-16 14:40:00|598.3|597.7|598.7|598.1|598.7|598.1|597|596.4|833
1608129900000|2020-12-16 14:45:00|599|598.4|599.2|598.6|599.7|599.1|598.2|597.6|583
1608130200000|2020-12-16 14:50:00|599.5|598.9|598|597.4|599.5|598.9|597.2|596.6|312
1608130500000|2020-12-16 14:55:00|598.1|597.5|599.2|598.6|599.5|598.9|598|597.4|303
1608130800000|2020-12-16 15:00:00|599|598.4|599.5|598.9|599.7|599.1|598.5|597.9|367
1608131100000|2020-12-16 15:05:00|599.2|598.6|598|597.4|599.2|598.6|598|597.4|173
1608131400000|2020-12-16 15:10:00|597.7|597.1|597.5|596.9|598.2|597.6|597.2|596.6|390
1608131700000|2020-12-16 15:15:00|597.7|597.1|597.2|596.6|598|597.4|596.7|596.1|365
1608132000000|2020-12-16 15:20:00|597.3|596.7|597.3|596.7|597.5|596.9|596.7|596.1|271
1608132300000|2020-12-16 15:25:00|597.2|596.6|599.5|598.9|599.5|598.9|597|596.4|358
1608132600000|2020-12-16 15:30:00|599.3|598.7|599.5|598.9|599.5|598.9|598.5|597.9|156
1608132900000|2020-12-16 15:35:00|599.7|599.1|600|599.4|601|600.4|599.5|598.9|619
1608133200000|2020-12-16 15:40:00|600.2|599.6|599.7|599.1|600.8|600.2|599.5|598.9|243
1608133500000|2020-12-16 15:45:00|599.8|599.2|600.5|599.9|600.5|599.9|599.7|599.1|155
1608133800000|2020-12-16 15:50:00|600.2|599.6|600|599.4|600.5|599.9|599.7|599.1|124
1608134100000|2020-12-16 15:55:00|599.7|599.1|598.5|597.9|600|599.4|598.2|597.6|182
1608134400000|2020-12-16 16:00:00|598.3|597.7|598|597.4|598.3|597.7|597.7|597.1|305
1608134700000|2020-12-16 16:05:00|598.1|597.5|597.5|596.9|598.1|597.5|596.7|596.1|627
1608135000000|2020-12-16 16:10:00|597.6|597|596.2|595.6|597.7|597.1|596|595.4|335
1608135300000|2020-12-16 16:15:00|596.5|595.9|592|591.4|596.5|595.9|592|591.4|744
1608135600000|2020-12-16 16:20:00|591.7|591.1|591.7|591.1|592.5|591.9|591.5|590.9|807
1608135900000|2020-12-16 16:25:00|591.5|590.9|591.7|591.1|592|591.4|590.7|590.1|559
1608136200000|2020-12-16 16:30:00|591.5|590.9|591.2|590.6|592|591.4|590.7|590.1|491
1608136500000|2020-12-16 16:35:00|591.1|590.5|591.5|590.9|591.5|590.9|590.5|589.9|479
1608136800000|2020-12-16 16:40:00|591.4|590.8|591.7|591.1|592.5|591.9|590.5|589.9|659
1608137100000|2020-12-16 16:45:00|591.5|590.9|592.7|592.1|592.9|592.3|591.2|590.6|613
1608137400000|2020-12-16 16:50:00|593|592.4|593|592.4|593|592.4|592.2|591.6|250
1608137700000|2020-12-16 16:55:00|593.2|592.6|593.2|592.6|593.5|592.9|592.7|592.1|608
1608138000000|2020-12-16 17:00:00|593|592.4|592.7|592.1|593.7|593.1|592.7|592.1|782
1608138300000|2020-12-16 17:05:00|592.5|591.9|592.7|592.1|593.7|593.1|592.4|591.8|712
1608138600000|2020-12-16 17:10:00|593|592.4|594.5|593.9|594.5|593.9|593|592.4|527
1608138900000|2020-12-16 17:15:00|594.6|594|595|594.4|595.2|594.6|594.6|594|648
1608139200000|2020-12-16 17:20:00|595.2|594.6|595.5|594.9|596.5|595.9|595|594.4|860
1608139500000|2020-12-16 17:25:00|595.4|594.8|595|594.4|596|595.4|595|594.4|203
1608139800000|2020-12-16 17:30:00|595.1|594.5|595|594.4|595.2|594.6|594.9|594.3|132
1608140100000|2020-12-16 17:35:00|595.2|594.6|595|594.4|595.5|594.9|594.7|594.1|87
1608140400000|2020-12-16 17:40:00|594.7|594.1|594.7|594.1|595|594.4|594.5|593.9|96
1608140700000|2020-12-16 17:45:00|594.5|593.9|595|594.4|595.5|594.9|594.5|593.9|434
1608141000000|2020-12-16 17:50:00|594.7|594.1|594.2|593.6|595|594.4|594|593.4|357
1608141300000|2020-12-16 17:55:00|594.4|593.8|594.5|593.9|594.5|593.9|594.2|593.6|89
1608141600000|2020-12-16 18:00:00|594.6|594|595|594.4|595.2|594.6|594.6|594|98
1608141900000|2020-12-16 18:05:00|595.1|594.5|594.7|594.1|595.2|594.6|594.5|593.9|66
1608142200000|2020-12-16 18:10:00|595|594.4|595|594.4|595.2|594.6|594.7|594.1|143
1608142500000|2020-12-16 18:15:00|594.7|594.1|595.2|594.6|595.2|594.6|594.7|594.1|142
1608142800000|2020-12-16 18:20:00|595.5|594.9|596.2|595.6|596.2|595.6|595.5|594.9|158
1608143100000|2020-12-16 18:25:00|596.1|595.5|595.5|594.9|596.1|595.5|595.2|594.6|152
1608143400000|2020-12-16 18:30:00|595.3|594.7|596|595.4|596.1|595.5|595.3|594.7|61
1608143700000|2020-12-16 18:35:00|596.1|595.5|596|595.4|596.2|595.6|595.7|595.1|97
1608144000000|2020-12-16 18:40:00|596.1|595.5|596.5|595.9|596.5|595.9|596|595.4|184
1608144300000|2020-12-16 18:45:00|596.3|595.7|596.5|595.9|596.5|595.9|596.2|595.6|110
1608144600000|2020-12-16 18:50:00|596.3|595.7|597|596.4|597.2|596.6|596.2|595.6|127
1608144900000|2020-12-16 18:55:00|596.8|596.2|597.7|597.1|597.7|597.1|596.7|596.1|218
1608145200000|2020-12-16 19:00:00|597.6|597|597.2|596.6|597.7|597.1|596.7|596.1|307
1608145500000|2020-12-16 19:05:00|597.5|596.9|597|596.4|597.7|597.1|597|596.4|393
1608145800000|2020-12-16 19:10:00|596.9|596.3|599|598.4|599.2|598.6|596.9|596.3|1223
1608146100000|2020-12-16 19:15:00|599.2|598.6|598.6|598|599.6|599|598.2|597.6|710
1608166800000|2020-12-17 01:00:00|599.5|598.9|599.5|598.9|600.2|599.6|599|598.4|302
1608167100000|2020-12-17 01:05:00|599.7|599.1|601|600.4|601.3|600.7|599.7|599.1|124
1608167400000|2020-12-17 01:10:00|600.7|600.1|600.3|599.7|600.7|600.1|600.2|599.6|86
1608167700000|2020-12-17 01:15:00|600.2|599.6|600.7|600.1|600.7|600.1|600.2|599.6|54
1608168000000|2020-12-17 01:20:00|601|600.4|600.5|599.9|601|600.4|600.5|599.9|56
1608168300000|2020-12-17 01:25:00|600.3|599.7|600.7|600.1|601|600.4|600.2|599.6|29
1608168600000|2020-12-17 01:30:00|600.8|600.2|601.5|600.9|601.7|601.1|600.8|600.2|51
1608168900000|2020-12-17 01:35:00|601.6|601|601.8|601.2|602|601.4|601.5|600.9|160
1608169200000|2020-12-17 01:40:00|602|601.4|602|601.4|602.2|601.6|601.8|601.2|78
1608169500000|2020-12-17 01:45:00|601.7|601.1|600.6|600|601.7|601.1|600.5|599.9|60
1608169800000|2020-12-17 01:50:00|600.5|599.9|601.1|600.5|601.1|600.5|600.5|599.9|35
1608170100000|2020-12-17 01:55:00|601.2|600.6|601|600.4|601.2|600.6|601|600.4|25
1608170400000|2020-12-17 02:00:00|600.7|600.1|601|600.4|601|600.4|600.7|600.1|3
1608170700000|2020-12-17 02:05:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|9
1608171000000|2020-12-17 02:10:00|600.7|600.1|601.2|600.6|601.2|600.6|600.7|600.1|12
1608171300000|2020-12-17 02:15:00|601.1|600.5|601.2|600.6|601.2|600.6|601|600.4|11
1608171600000|2020-12-17 02:20:00|601|600.4|601|600.4|601|600.4|600.7|600.1|40
1608171900000|2020-12-17 02:25:00|||||||||14
1608172200000|2020-12-17 02:30:00|601.2|600.6|601.7|601.1|602|601.4|601.2|600.6|42
1608172500000|2020-12-17 02:35:00|601.8|601.2|601.8|601.2|602|601.4|601.7|601.1|19
1608172800000|2020-12-17 02:40:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|5
1608173100000|2020-12-17 02:45:00|602|601.4|602.1|601.5|602.1|601.5|602|601.4|33
1608173400000|2020-12-17 02:50:00|602|601.4|601.7|601.1|602.1|601.5|601.5|600.9|29
1608173700000|2020-12-17 02:55:00|602|601.4|601.8|601.2|602|601.4|601.7|601.1|24
1608174000000|2020-12-17 03:00:00|601.7|601.1|600.8|600.2|601.8|601.2|600.7|600.1|52
1608174300000|2020-12-17 03:05:00|600.7|600.1|601.2|600.6|601.2|600.6|600.7|600.1|31
1608174600000|2020-12-17 03:10:00|601.3|600.7|601.5|600.9|601.5|600.9|601.3|600.7|13
1608174900000|2020-12-17 03:15:00|601.3|600.7|601.2|600.6|601.3|600.7|601.2|600.6|18
1608175200000|2020-12-17 03:20:00|601.3|600.7|601.7|601.1|601.7|601.1|601.2|600.6|51
1608175500000|2020-12-17 03:25:00|602|601.4|602|601.4|602|601.4|601.8|601.2|13
1608175800000|2020-12-17 03:30:00|602.2|601.6|602.8|602.2|603.2|602.6|602.2|601.6|153
1608176100000|2020-12-17 03:35:00|603|602.4|603.5|602.9|603.5|602.9|603|602.4|109
1608176400000|2020-12-17 03:40:00|603.3|602.7|603.2|602.6|603.3|602.7|603.1|602.5|31
1608176700000|2020-12-17 03:45:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|49
1608177000000|2020-12-17 03:50:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|6
1608177300000|2020-12-17 03:55:00|603.7|603.1|603.2|602.6|603.7|603.1|603|602.4|35
1608177600000|2020-12-17 04:00:00|603.5|602.9|603.2|602.6|603.7|603.1|603.2|602.6|23
1608177900000|2020-12-17 04:05:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|4
1608178200000|2020-12-17 04:10:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|5
1608178500000|2020-12-17 04:15:00|603.5|602.9|603.3|602.7|603.5|602.9|603.2|602.6|28
1608178800000|2020-12-17 04:20:00|603.5|602.9|603.7|603.1|603.7|603.1|603.5|602.9|33
1608179100000|2020-12-17 04:25:00|604|603.4|604|603.4|604|603.4|604|603.4|44
1608179400000|2020-12-17 04:30:00|604.5|603.9|604.6|604|605.2|604.6|604.5|603.9|162
1608179700000|2020-12-17 04:35:00|604.7|604.1|604.3|603.7|604.7|604.1|604.3|603.7|37
1608180000000|2020-12-17 04:40:00|604.5|603.9|605|604.4|605.5|604.9|604.5|603.9|98
1608180300000|2020-12-17 04:45:00|605.2|604.6|605.2|604.6|605.2|604.6|605|604.4|22
1608180600000|2020-12-17 04:50:00|605|604.4|604.9|604.3|605.2|604.6|604.9|604.3|48
1608180900000|2020-12-17 04:55:00|605|604.4|605|604.4|605.2|604.6|604.8|604.2|26
1608181200000|2020-12-17 05:00:00|604.9|604.3|604.8|604.2|605|604.4|604.7|604.1|32
1608181500000|2020-12-17 05:05:00|604.7|604.1|604.7|604.1|604.7|604.1|604.5|603.9|18
1608181800000|2020-12-17 05:10:00|605|604.4|604.9|604.3|605|604.4|604.8|604.2|12
1608182100000|2020-12-17 05:15:00|605|604.4|605.2|604.6|605.2|604.6|604.9|604.3|51
1608182400000|2020-12-17 05:20:00|605.4|604.8|605.4|604.8|605.5|604.9|605.4|604.8|19
1608182700000|2020-12-17 05:25:00|605.2|604.6|605.7|605.1|605.7|605.1|605.2|604.6|16
1608183000000|2020-12-17 05:30:00|605.9|605.3|605.2|604.6|605.9|605.3|605|604.4|170
1608183300000|2020-12-17 05:35:00|605|604.4|604.6|604|605.2|604.6|604.4|603.8|75
1608183600000|2020-12-17 05:40:00|604.7|604.1|604.5|603.9|604.7|604.1|604.2|603.6|40
1608183900000|2020-12-17 05:45:00|604.4|603.8|604.9|604.3|604.9|604.3|604.4|603.8|22
1608184200000|2020-12-17 05:50:00|604.8|604.2|604.7|604.1|604.8|604.2|604.7|604.1|19
1608184500000|2020-12-17 05:55:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|4
1608184800000|2020-12-17 06:00:00|604.8|604.2|604.9|604.3|605.2|604.6|604.8|604.2|9
1608185100000|2020-12-17 06:05:00|604.7|604.1|604.9|604.3|604.9|604.3|604.7|604.1|21
1608185400000|2020-12-17 06:10:00|||||||||3
1608185700000|2020-12-17 06:15:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|4
1608186000000|2020-12-17 06:20:00|604.9|604.3|604.8|604.2|605|604.4|604.8|604.2|7
1608186300000|2020-12-17 06:25:00|604.9|604.3|604.2|603.6|605|604.4|604.2|603.6|48
1608186600000|2020-12-17 06:30:00|603.9|603.3|603.1|602.5|603.9|603.3|602.5|601.9|77
1608186900000|2020-12-17 06:35:00|603|602.4|602.3|601.7|603.2|602.6|602.2|601.6|108
1608187200000|2020-12-17 06:40:00|602.2|601.6|603|602.4|603|602.4|602.2|601.6|104
1608187500000|2020-12-17 06:45:00|602.7|602.1|603.3|602.7|603.5|602.9|602.5|601.9|91
1608187800000|2020-12-17 06:50:00|603.5|602.9|603|602.4|603.5|602.9|603|602.4|51
1608188100000|2020-12-17 06:55:00|603.2|602.6|603.5|602.9|603.5|602.9|603|602.4|83
1608188400000|2020-12-17 07:00:00|603.4|602.8|603.5|602.9|603.6|603|603|602.4|64
1608188700000|2020-12-17 07:05:00|603.4|602.8|602.7|602.1|603.5|602.9|602.7|602.1|32
1608189000000|2020-12-17 07:10:00|602.6|602|602|601.4|602.6|602|602|601.4|53
1608189300000|2020-12-17 07:15:00|601.7|601.1|601.3|600.7|602|601.4|601.2|600.6|80
1608189600000|2020-12-17 07:20:00|601.5|600.9|601.7|601.1|601.7|601.1|601.2|600.6|28
1608189900000|2020-12-17 07:25:00|602|601.4|602|601.4|602.2|601.6|601.7|601.1|55
1608190200000|2020-12-17 07:30:00|602.1|601.5|602.2|601.6|602.5|601.9|602|601.4|23
1608190500000|2020-12-17 07:35:00|601.7|601.1|601.8|601.2|602.2|601.6|601.7|601.1|44
1608190800000|2020-12-17 07:40:00|602|601.4|602|601.4|602.3|601.7|601.8|601.2|48
1608191100000|2020-12-17 07:45:00|602.1|601.5|602.7|602.1|602.7|602.1|602|601.4|23
1608191400000|2020-12-17 07:50:00|602.5|601.9|602.8|602.2|603|602.4|602.5|601.9|66
1608191700000|2020-12-17 07:55:00|603|602.4|603|602.4|603|602.4|602.7|602.1|18
1608192000000|2020-12-17 08:00:00|603.2|602.6|603.2|602.6|603.2|602.6|602.7|602.1|37
1608192300000|2020-12-17 08:05:00|603.5|602.9|603.2|602.6|603.5|602.9|603.2|602.6|35
1608192600000|2020-12-17 08:10:00|603|602.4|603|602.4|603.1|602.5|603|602.4|13
1608192900000|2020-12-17 08:15:00|603.1|602.5|603.2|602.6|603.2|602.6|602.7|602.1|81
1608193200000|2020-12-17 08:20:00|603.7|603.1|604|603.4|604.2|603.6|603.7|603.1|128
1608193500000|2020-12-17 08:25:00|603.9|603.3|604.2|603.6|604.4|603.8|603.9|603.3|68
1608193800000|2020-12-17 08:30:00|604.3|603.7|603.9|603.3|604.4|603.8|603.9|603.3|74
1608194100000|2020-12-17 08:35:00|604.2|603.6|604.2|603.6|604.4|603.8|603.9|603.3|69
1608194400000|2020-12-17 08:40:00|604.3|603.7|604.2|603.6|604.4|603.8|604.1|603.5|34
1608194700000|2020-12-17 08:45:00|604.3|603.7|604.2|603.6|604.3|603.7|604.2|603.6|9
1608195000000|2020-12-17 08:50:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|40
1608195300000|2020-12-17 08:55:00|||||||||11
1608195600000|2020-12-17 09:00:00|603.8|603.2|603.7|603.1|603.9|603.3|603.5|602.9|21
1608195900000|2020-12-17 09:05:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|55
1608196200000|2020-12-17 09:10:00|604.2|603.6|604.4|603.8|604.4|603.8|604.2|603.6|43
1608196500000|2020-12-17 09:15:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|20
1608196800000|2020-12-17 09:20:00|604.2|603.6|603.8|603.2|604.3|603.7|603.6|603|33
1608197100000|2020-12-17 09:25:00|603.7|603.1|603.7|603.1|603.8|603.2|603.7|603.1|8
1608197400000|2020-12-17 09:30:00|603.8|603.2|603.6|603|603.9|603.3|603.6|603|14
1608197700000|2020-12-17 09:35:00|603.7|603.1|603.3|602.7|603.7|603.1|603.2|602.6|24
1608198000000|2020-12-17 09:40:00|603.2|602.6|602|601.4|603.3|602.7|601.7|601.1|105
1608198300000|2020-12-17 09:45:00|601.8|601.2|602|601.4|602|601.4|601.5|600.9|42
1608198600000|2020-12-17 09:50:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|22
1608198900000|2020-12-17 09:55:00|601.5|600.9|601.2|600.6|601.5|600.9|600.7|600.1|83
1608199200000|2020-12-17 10:00:00|601.1|600.5|600.5|599.9|601.1|600.5|599.7|599.1|112
1608199500000|2020-12-17 10:05:00|600.6|600|600.7|600.1|601|600.4|600.5|599.9|26
1608199800000|2020-12-17 10:10:00|601|600.4|601|600.4|601.5|600.9|600.8|600.2|22
1608200100000|2020-12-17 10:15:00|601.1|600.5|601.5|600.9|601.5|600.9|601|600.4|15
1608200400000|2020-12-17 10:20:00|601.2|600.6|601.6|601|601.8|601.2|601.2|600.6|18
1608200700000|2020-12-17 10:25:00|601.5|600.9|601.7|601.1|602|601.4|601.5|600.9|24
1608201000000|2020-12-17 10:30:00|602|601.4|601.2|600.6|602|601.4|601|600.4|38
1608201300000|2020-12-17 10:35:00|601.5|600.9|601.8|601.2|601.8|601.2|600.8|600.2|40
1608201600000|2020-12-17 10:40:00|601.7|601.1|601.7|601.1|602|601.4|601.5|600.9|4
1608201900000|2020-12-17 10:45:00|602|601.4|603|602.4|603.2|602.6|602|601.4|73
1608202200000|2020-12-17 10:50:00|603.1|602.5|603|602.4|603.2|602.6|602.7|602.1|30
1608202500000|2020-12-17 10:55:00|602.8|602.2|602.8|602.2|602.8|602.2|602.8|602.2|9
1608202800000|2020-12-17 11:00:00|603|602.4|603|602.4|603.2|602.6|603|602.4|21
1608203100000|2020-12-17 11:05:00|603.2|602.6|603.2|602.6|603.7|603.1|603.2|602.6|136
1608203400000|2020-12-17 11:10:00|603|602.4|602.6|602|603|602.4|602.2|601.6|36
1608203700000|2020-12-17 11:15:00|602.5|601.9|602|601.4|602.7|602.1|602|601.4|105
1608204000000|2020-12-17 11:20:00|601.8|601.2|602.5|601.9|602.5|601.9|601.8|601.2|28
1608204300000|2020-12-17 11:25:00|602.2|601.6|603.2|602.6|603.5|602.9|602.2|601.6|107
1608204600000|2020-12-17 11:30:00|603.3|602.7|603.5|602.9|603.7|603.1|603.3|602.7|32
1608204900000|2020-12-17 11:35:00|603.6|603|603.5|602.9|603.7|603.1|603.5|602.9|21
1608205200000|2020-12-17 11:40:00|603.2|602.6|603.2|602.6|603.3|602.7|603|602.4|30
1608205500000|2020-12-17 11:45:00|603.3|602.7|602.8|602.2|603.5|602.9|602.7|602.1|29
1608205800000|2020-12-17 11:50:00|602.7|602.1|602.7|602.1|603|602.4|602.3|601.7|46
1608206100000|2020-12-17 11:55:00|603|602.4|603|602.4|603.2|602.6|602.8|602.2|42
1608206400000|2020-12-17 12:00:00|603.1|602.5|603.5|602.9|603.5|602.9|602.7|602.1|25
1608206700000|2020-12-17 12:05:00|603.6|603|604|603.4|604|603.4|603.6|603|51
1608207000000|2020-12-17 12:10:00|||||||||44
1608207300000|2020-12-17 12:15:00|604.2|603.6|603.8|603.2|604.7|604.1|603.8|603.2|104
1608207600000|2020-12-17 12:20:00|603.9|603.3|604.5|603.9|604.5|603.9|603.9|603.3|33
1608207900000|2020-12-17 12:25:00|604.4|603.8|603.1|602.5|604.4|603.8|603.1|602.5|41
1608208200000|2020-12-17 12:30:00|603.2|602.6|602.2|601.6|603.2|602.6|602.1|601.5|52
1608208500000|2020-12-17 12:35:00|602.1|601.5|602.7|602.1|602.7|602.1|601.7|601.1|61
1608208800000|2020-12-17 12:40:00|602.6|602|603.2|602.6|603.5|602.9|602.6|602|39
1608209100000|2020-12-17 12:45:00|603.3|602.7|603.7|603.1|604|603.4|603.3|602.7|42
1608209400000|2020-12-17 12:50:00|603.5|602.9|604|603.4|604.2|603.6|603.5|602.9|63
1608209700000|2020-12-17 12:55:00|604.1|603.5|603.6|603|604.2|603.6|603.5|602.9|61
1608210000000|2020-12-17 13:00:00|603.7|603.1|604.2|603.6|604.2|603.6|603.2|602.6|71
1608210300000|2020-12-17 13:05:00|603.8|603.2|603.7|603.1|604|603.4|603.7|603.1|42
1608210600000|2020-12-17 13:10:00|603.5|602.9|604.2|603.6|604.2|603.6|603.5|602.9|71
1608210900000|2020-12-17 13:15:00|604.1|603.5|604.1|603.5|604.7|604.1|604|603.4|121
1608211200000|2020-12-17 13:20:00|604|603.4|604.5|603.9|604.6|604|604|603.4|80
1608211500000|2020-12-17 13:25:00|604.6|604|604.2|603.6|604.7|604.1|604.2|603.6|93
1608211800000|2020-12-17 13:30:00|604|603.4|603.7|603.1|604.3|603.7|603.7|603.1|99
1608212100000|2020-12-17 13:35:00|603.8|603.2|603.7|603.1|604|603.4|603.7|603.1|22
1608212400000|2020-12-17 13:40:00|603.2|602.6|602.5|601.9|603.2|602.6|602.5|601.9|187
1608215400000|2020-12-17 14:30:00|603.5|602.9|603.7|603.1|604.7|604.1|601.7|601.1|1119
1608215700000|2020-12-17 14:35:00|604|603.4|605|604.4|605.5|604.9|604|603.4|660
1608216000000|2020-12-17 14:40:00|604.7|604.1|604.2|603.6|605.1|604.5|602.8|602.2|332
1608216300000|2020-12-17 14:45:00|604.3|603.7|605.5|604.9|605.7|605.1|604.3|603.7|282
1608216600000|2020-12-17 14:50:00|605.6|605|605|604.4|606|605.4|604.5|603.9|161
1608216900000|2020-12-17 14:55:00|605.1|604.5|606|605.4|606.2|605.6|605|604.4|262
1608217200000|2020-12-17 15:00:00|605.7|605.1|605.5|604.9|606.2|605.6|605.2|604.6|270
1608217500000|2020-12-17 15:05:00|605.7|605.1|605|604.4|605.7|605.1|604.7|604.1|177
1608217800000|2020-12-17 15:10:00|605.2|604.6|605.7|605.1|606.2|605.6|604.7|604.1|277
1608218100000|2020-12-17 15:15:00|605.8|605.2|605.2|604.6|606.2|605.6|605|604.4|401
1608218400000|2020-12-17 15:20:00|605.5|604.9|604.2|603.6|605.7|605.1|604.2|603.6|346
1608218700000|2020-12-17 15:25:00|604.5|603.9|603.2|602.6|604.6|604|602.5|601.9|836
1608219000000|2020-12-17 15:30:00|603|602.4|602.5|601.9|603.5|602.9|602.5|601.9|394
1608219300000|2020-12-17 15:35:00|602.2|601.6|601.7|601.1|602.5|601.9|601.5|600.9|433
1608219600000|2020-12-17 15:40:00|601.5|600.9|601.2|600.6|601.7|601.1|600.9|600.3|459
1608219900000|2020-12-17 15:45:00|601.4|600.8|603.2|602.6|603.2|602.6|601|600.4|341
1608220200000|2020-12-17 15:50:00|603.4|602.8|603.5|602.9|603.5|602.9|603|602.4|206
1608220500000|2020-12-17 15:55:00|603.7|603.1|603|602.4|604|603.4|603|602.4|131
1608220800000|2020-12-17 16:00:00|603.1|602.5|602.5|601.9|603.5|602.9|602.5|601.9|93
1608221100000|2020-12-17 16:05:00|602.6|602|603.5|602.9|604.2|603.6|602.2|601.6|214
1608221400000|2020-12-17 16:10:00|603.7|603.1|604.5|603.9|604.5|603.9|603.5|602.9|175
1608221700000|2020-12-17 16:15:00|604.2|603.6|604.1|603.5|604.7|604.1|603.7|603.1|260
1608222000000|2020-12-17 16:20:00|604|603.4|604|603.4|604.2|603.6|603.5|602.9|136
1608222300000|2020-12-17 16:25:00|604.2|603.6|604|603.4|604.2|603.6|603.7|603.1|136
1608222600000|2020-12-17 16:30:00|604.2|603.6|604.5|603.9|604.5|603.9|603.7|603.1|131
1608222900000|2020-12-17 16:35:00|604.7|604.1|605|604.4|605|604.4|604.7|604.1|86
1608223200000|2020-12-17 16:40:00|605.1|604.5|605.2|604.6|605.2|604.6|604.7|604.1|213
1608223500000|2020-12-17 16:45:00|605|604.4|605|604.4|605.2|604.6|605|604.4|105
1608223800000|2020-12-17 16:50:00|605.1|604.5|605.2|604.6|605.2|604.6|605|604.4|87
1608224100000|2020-12-17 16:55:00|605.1|604.5|605.9|605.3|606|605.4|605|604.4|133
1608224400000|2020-12-17 17:00:00|605.7|605.1|605.1|604.5|605.9|605.3|605.1|604.5|101
1608224700000|2020-12-17 17:05:00|605|604.4|605.2|604.6|605.5|604.9|605|604.4|70
1608225000000|2020-12-17 17:10:00|605|604.4|605|604.4|605|604.4|604.7|604.1|100
1608225300000|2020-12-17 17:15:00|605.2|604.6|605.2|604.6|605.6|605|605|604.4|178
1608225600000|2020-12-17 17:20:00|605|604.4|605|604.4|605|604.4|604.7|604.1|75
1608225900000|2020-12-17 17:25:00|604.7|604.1|605.7|605.1|606|605.4|604.7|604.1|339
1608226200000|2020-12-17 17:30:00|606|605.4|607|606.4|607.2|606.6|605.7|605.1|526
1608226500000|2020-12-17 17:35:00|606.9|606.3|606.7|606.1|607.2|606.6|606.7|606.1|148
1608226800000|2020-12-17 17:40:00|606.9|606.3|607.2|606.6|608|607.4|606.9|606.3|588
1608227100000|2020-12-17 17:45:00|607.5|606.9|606.7|606.1|607.5|606.9|606.7|606.1|318
1608227400000|2020-12-17 17:50:00|606.6|606|605.7|605.1|606.7|606.1|605.7|605.1|400
1608227700000|2020-12-17 17:55:00|605.9|605.3|606.5|605.9|606.7|606.1|605.7|605.1|147
1608228000000|2020-12-17 18:00:00|606.7|606.1|606.7|606.1|607.5|606.9|606.5|605.9|401
1608228300000|2020-12-17 18:05:00|607|606.4|607|606.4|607.2|606.6|606.7|606.1|90
1608228600000|2020-12-17 18:10:00|606.7|606.1|606.5|605.9|606.7|606.1|606.5|605.9|294
1608228900000|2020-12-17 18:15:00|606.4|605.8|606.2|605.6|606.4|605.8|606|605.4|210
1608229200000|2020-12-17 18:20:00|606.4|605.8|606.2|605.6|606.4|605.8|606|605.4|86
1608229500000|2020-12-17 18:25:00|606.1|605.5|605.7|605.1|606.2|605.6|605.7|605.1|138
1608229800000|2020-12-17 18:30:00|606|605.4|607.2|606.6|607.2|606.6|606|605.4|260
1608230100000|2020-12-17 18:35:00|607.4|606.8|607.7|607.1|607.7|607.1|607.2|606.6|341
1608230400000|2020-12-17 18:40:00|607.5|606.9|607.2|606.6|608|607.4|607|606.4|162
1608230700000|2020-12-17 18:45:00|607|606.4|607.2|606.6|607.2|606.6|606.9|606.3|76
1608231000000|2020-12-17 18:50:00|607|606.4|606.7|606.1|607.2|606.6|606.1|605.5|300
1608231300000|2020-12-17 18:55:00|606.5|605.9|607|606.4|607|606.4|606.5|605.9|155
1608231600000|2020-12-17 19:00:00|606.7|606.1|607.5|606.9|607.5|606.9|606.7|606.1|112
1608231900000|2020-12-17 19:05:00|607.7|607.1|609.5|608.9|610.2|609.6|607.2|606.6|612
1608232200000|2020-12-17 19:10:00|609.6|609|608.5|607.9|610.5|609.9|608.3|607.7|1963
1608232500000|2020-12-17 19:15:00|608.2|607.6|609.5|608.9|609.5|608.9|608.2|607.6|1272
1608253200000|2020-12-18 01:00:00|611.3|610.7|612.6|612|612.9|612.3|609.6|609|638
1608253500000|2020-12-18 01:05:00|612.7|612.1|612.5|611.9|613.2|612.6|612.2|611.6|171
1608253800000|2020-12-18 01:10:00|612.4|611.8|612.6|612|612.7|612.1|611.7|611.1|244
1608254100000|2020-12-18 01:15:00|612.4|611.8|612.2|611.6|612.8|612.2|612.2|611.6|127
1608254400000|2020-12-18 01:20:00|611.9|611.3|611.9|611.3|612.2|611.6|611.7|611.1|48
1608254700000|2020-12-18 01:25:00|611.7|611.1|610.7|610.1|611.7|611.1|610.7|610.1|32
1608255000000|2020-12-18 01:30:00|610.9|610.3|610.9|610.3|611.4|610.8|610.9|610.3|38
1608255300000|2020-12-18 01:35:00|610.8|610.2|610.7|610.1|610.9|610.3|610.7|610.1|31
1608255600000|2020-12-18 01:40:00|610.9|610.3|610.2|609.6|611.1|610.5|610.2|609.6|73
1608255900000|2020-12-18 01:45:00|610.4|609.8|610.4|609.8|610.7|610.1|610.4|609.8|36
1608256200000|2020-12-18 01:50:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|15
1608256500000|2020-12-18 01:55:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|41
1608256800000|2020-12-18 02:00:00|610.7|610.1|610.8|610.2|610.9|610.3|610.4|609.8|69
1608257100000|2020-12-18 02:05:00|610.7|610.1|611.2|610.6|611.3|610.7|610.4|609.8|72
1608257400000|2020-12-18 02:10:00|611.4|610.8|611.2|610.6|611.4|610.8|611.1|610.5|13
1608257700000|2020-12-18 02:15:00|611.4|610.8|611.4|610.8|611.4|610.8|611.4|610.8|6
1608258000000|2020-12-18 02:20:00|611.7|611.1|611.8|611.2|611.9|611.3|611.6|611|28
1608258300000|2020-12-18 02:25:00|611.7|611.1|612.2|611.6|612.4|611.8|611.7|611.1|96
1608258600000|2020-12-18 02:30:00|612.3|611.7|612|611.4|612.5|611.9|611.9|611.3|42
1608258900000|2020-12-18 02:35:00|612.2|611.6|611.7|611.1|612.2|611.6|611.7|611.1|46
1608259200000|2020-12-18 02:40:00|611.6|611|611.7|611.1|611.7|611.1|611.6|611|9
1608259500000|2020-12-18 02:45:00|611.9|611.3|611.4|610.8|611.9|611.3|611.4|610.8|37
1608259800000|2020-12-18 02:50:00|611.3|610.7|611.2|610.6|611.3|610.7|610.9|610.3|17
1608260100000|2020-12-18 02:55:00|610.9|610.3|611.4|610.8|611.4|610.8|610.7|610.1|42
1608260400000|2020-12-18 03:00:00|611.3|610.7|611.7|611.1|611.8|611.2|611.3|610.7|34
1608260700000|2020-12-18 03:05:00|611.5|610.9|611.9|611.3|611.9|611.3|611.4|610.8|12
1608261000000|2020-12-18 03:10:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|9
1608261300000|2020-12-18 03:15:00|611.7|611.1|611.4|610.8|611.7|611.1|611.4|610.8|20
1608261600000|2020-12-18 03:20:00|611.7|611.1|611.8|611.2|611.9|611.3|611.7|611.1|13
1608261900000|2020-12-18 03:25:00|611.9|611.3|612.2|611.6|612.2|611.6|611.9|611.3|8
1608262200000|2020-12-18 03:30:00|612.4|611.8|612.4|611.8|612.7|612.1|612.2|611.6|36
1608262500000|2020-12-18 03:35:00|612.5|611.9|612.4|611.8|612.5|611.9|612.2|611.6|28
1608262800000|2020-12-18 03:40:00|612.5|611.9|612.4|611.8|612.7|612.1|612.4|611.8|21
1608263100000|2020-12-18 03:45:00|||||||||20
1608263400000|2020-12-18 03:50:00|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|36
1608263700000|2020-12-18 03:55:00|613.7|612.2|613.5|612.9|614.7|614.1|612.9|612.2|136
1608264000000|2020-12-18 04:00:00|613.4|612.8|613.7|613.1|614.2|613.6|613.4|612.8|108
1608264300000|2020-12-18 04:05:00|613.5|612.9|613.7|613.1|613.7|613.1|613.4|612.8|16
1608264600000|2020-12-18 04:10:00|613.5|612.9|612.4|611.8|613.7|613.1|612.4|611.8|56
1608264900000|2020-12-18 04:15:00|612.2|611.6|612.3|611.7|612.4|611.8|612.2|611.6|34
1608265200000|2020-12-18 04:20:00|612.4|611.8|612.4|611.8|612.4|611.8|612.2|611.6|18
1608265500000|2020-12-18 04:25:00|612.9|612.3|612.9|612.3|612.9|612.3|612.9|612.3|15
1608265800000|2020-12-18 04:30:00|612.7|612.1|612.7|612.1|612.7|612.1|612.7|612.1|13
1608266100000|2020-12-18 04:35:00|||||||||4
1608266400000|2020-12-18 04:40:00|612.8|612.2|612.4|611.8|612.8|612.2|612.4|611.8|11
1608266700000|2020-12-18 04:45:00|612.7|612.1|612.7|612.1|612.7|612.1|612.7|612.1|6
1608267000000|2020-12-18 04:50:00|||||||||2
1608267300000|2020-12-18 04:55:00|612.9|612.3|612.9|612.3|612.9|612.3|612.7|612.1|20
1608267600000|2020-12-18 05:00:00|613|612.4|613.2|612.6|613.2|612.6|613|612.4|8
1608267900000|2020-12-18 05:05:00|612.9|612.3|612.7|612.1|612.9|612.3|612.7|612.1|8
1608268200000|2020-12-18 05:10:00|612.2|611.6|611.9|611.3|612.2|611.6|611.9|611.3|20
1608268500000|2020-12-18 05:15:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|23
1608268800000|2020-12-18 05:20:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|52
1608269100000|2020-12-18 05:25:00|611.5|610.9|611.7|611.1|611.7|611.1|611.4|610.8|42
1608269400000|2020-12-18 05:30:00|611.6|611|609.9|609.3|611.6|611|609.7|609.1|186
1608269700000|2020-12-18 05:35:00|610|609.4|610.4|609.8|610.7|610.1|609.9|609.3|13
1608270000000|2020-12-18 05:40:00|610.7|610.1|610.4|609.8|610.7|610.1|609.9|609.3|46
1608270300000|2020-12-18 05:45:00|610.2|609.6|610.6|610|610.7|610.1|610.2|609.6|21
1608270600000|2020-12-18 05:50:00|610.7|610.1|611.2|610.6|611.2|610.6|610.7|610.1|37
1608270900000|2020-12-18 05:55:00|611.3|610.7|611.2|610.6|611.4|610.8|610.9|610.3|16
1608271200000|2020-12-18 06:00:00|611.3|610.7|612.2|611.6|612.3|611.7|611.2|610.6|73
1608271500000|2020-12-18 06:05:00|612|611.4|612.2|611.6|612.2|611.6|611.9|611.3|13
1608271800000|2020-12-18 06:10:00|611.9|611.3|611.9|611.3|611.9|611.3|611.7|611.1|8
1608272100000|2020-12-18 06:15:00|611.8|611.2|611.7|611.1|611.9|611.3|611.4|610.8|12
1608272400000|2020-12-18 06:20:00|611.5|610.9|612.2|611.6|612.2|611.6|611.4|610.8|19
1608272700000|2020-12-18 06:25:00|612|611.4|611.7|611.1|612.2|611.6|611.7|611.1|24
1608273000000|2020-12-18 06:30:00|611.4|610.8|611.4|610.8|611.7|611.1|611.4|610.8|23
1608273300000|2020-12-18 06:35:00|611.7|611.1|610.9|610.3|611.8|611.2|610.9|610.3|20
1608273600000|2020-12-18 06:40:00|611|610.4|612.2|611.6|612.4|611.8|611|610.4|33
1608273900000|2020-12-18 06:45:00|612.3|611.7|612.5|611.9|612.5|611.9|612.3|611.7|19
1608274200000|2020-12-18 06:50:00|612.7|612.1|612.8|612.2|612.9|612.3|612.2|611.6|49
1608274500000|2020-12-18 06:55:00|612.7|612.1|612.7|612.1|612.8|612.2|612.7|612.1|14
1608274800000|2020-12-18 07:00:00|612.4|611.8|613.2|612.6|613.2|612.6|612|611.4|48
1608275100000|2020-12-18 07:05:00|613.3|612.7|613.2|612.6|613.4|612.8|612.8|612.2|45
1608275400000|2020-12-18 07:10:00|613.4|612.8|613.4|612.8|613.7|613.1|613.2|612.6|45
1608275700000|2020-12-18 07:15:00|613.7|613.1|613.8|613.2|613.9|613.3|613.7|613.1|27
1608276000000|2020-12-18 07:20:00|613.9|613.3|613.2|612.6|613.9|613.3|613.2|612.6|40
1608276300000|2020-12-18 07:25:00|613.3|612.7|613.7|613.1|613.9|613.3|613.2|612.6|43
1608276600000|2020-12-18 07:30:00|613.4|612.8|613.3|612.7|613.4|612.8|613.2|612.6|28
1608276900000|2020-12-18 07:35:00|613.2|612.6|612.7|612.1|613.2|612.6|612.4|611.8|26
1608277200000|2020-12-18 07:40:00|612.8|612.2|612.4|611.8|613|612.4|612.2|611.6|23
1608277500000|2020-12-18 07:45:00|612.2|611.6|612.2|611.6|612.2|611.6|611.9|611.3|26
1608277800000|2020-12-18 07:50:00|612.3|611.7|612.2|611.6|612.7|612.1|612.2|611.6|12
1608278100000|2020-12-18 07:55:00|612.3|611.7|611.9|611.3|612.4|611.8|611.9|611.3|34
1608278400000|2020-12-18 08:00:00|611.7|611.1|611.9|611.3|612.2|611.6|611.7|611.1|26
1608278700000|2020-12-18 08:05:00|612.2|611.6|611.9|611.3|612.2|611.6|611.4|610.8|18
1608279000000|2020-12-18 08:10:00|612|611.4|612.7|612.1|612.7|612.1|611.9|611.3|20
1608279300000|2020-12-18 08:15:00|612.4|611.8|611.9|611.3|612.4|611.8|610.7|610.1|86
1608279600000|2020-12-18 08:20:00|612.1|611.5|612.4|611.8|612.4|611.8|611.9|611.3|13
1608279900000|2020-12-18 08:25:00|612.6|612|612.6|612|612.7|612.1|612.4|611.8|9
1608280200000|2020-12-18 08:30:00|612.1|611.5|612.4|611.8|612.4|611.8|611.9|611.3|13
1608280500000|2020-12-18 08:35:00|612.7|612.1|612.7|612.1|612.7|612.1|612.4|611.8|10
1608280800000|2020-12-18 08:40:00|612.6|612|613.1|612.5|613.1|612.5|612.6|612|25
1608281100000|2020-12-18 08:45:00|613.2|612.6|613.1|612.5|613.2|612.6|612.7|612.1|15
1608281400000|2020-12-18 08:50:00|613.2|612.6|612.9|612.3|613.2|612.6|612.8|612.2|21
1608281700000|2020-12-18 08:55:00|612.8|612.2|613.3|612.7|613.3|612.7|612.7|612.1|9
1608282000000|2020-12-18 09:00:00|613.2|612.6|612.4|611.8|613.2|612.6|612.4|611.8|9
1608282300000|2020-12-18 09:05:00|612.6|612|612.9|612.3|613.1|612.5|612.6|612|21
1608282600000|2020-12-18 09:10:00|612.8|612.2|612.4|611.8|612.9|612.3|612.4|611.8|26
1608282900000|2020-12-18 09:15:00|612.2|611.6|613.2|612.6|613.2|612.6|612.2|611.6|19
1608283200000|2020-12-18 09:20:00|613.3|612.7|612.7|612.1|613.4|612.8|612.7|612.1|64
1608283500000|2020-12-18 09:25:00|612.8|612.2|613.2|612.6|613.4|612.8|612.8|612.2|14
1608283800000|2020-12-18 09:30:00|612.9|612.3|612.8|612.2|612.9|612.3|612.4|611.8|31
1608284100000|2020-12-18 09:35:00|612.7|612.1|612.7|612.1|612.8|612.2|612.6|612|14
1608284400000|2020-12-18 09:40:00|612.9|612.3|612.9|612.3|613.2|612.6|612.8|612.2|27
1608284700000|2020-12-18 09:45:00|612.7|612.1|611.1|610.5|612.9|612.3|610.9|610.3|124
1608285000000|2020-12-18 09:50:00|610.9|610.3|612.4|611.8|612.6|612|610.9|610.3|98
1608285300000|2020-12-18 09:55:00|612.3|611.7|612.7|612.1|612.7|612.1|612.2|611.6|77
1608285600000|2020-12-18 10:00:00|613.4|612.8|613.4|612.8|614.1|613.5|613.2|612.6|65
1608285900000|2020-12-18 10:05:00|613.3|612.7|613.7|613.1|613.9|613.3|613.2|612.6|63
1608286200000|2020-12-18 10:10:00|613.9|613.3|613.9|613.3|614.2|613.6|613.8|613.2|33
1608286500000|2020-12-18 10:15:00|613.8|613.2|614.2|613.6|614.2|613.6|613.4|612.8|39
1608286800000|2020-12-18 10:20:00|614.3|613.7|613.7|613.1|614.7|614.1|613.7|613.1|98
1608287100000|2020-12-18 10:25:00|613.8|613.2|613.9|613.3|613.9|613.3|613.7|613.1|8
1608287400000|2020-12-18 10:30:00|613.7|613.1|613.9|613.3|613.9|613.3|613.7|613.1|12
1608287700000|2020-12-18 10:35:00|613.8|613.2|613.4|612.8|613.9|613.3|613.2|612.6|22
1608288000000|2020-12-18 10:40:00|613.2|612.6|613.2|612.6|613.4|612.8|613.2|612.6|19
1608288300000|2020-12-18 10:45:00|613.3|612.7|612.9|612.3|613.3|612.7|612.9|612.3|30
1608288600000|2020-12-18 10:50:00|613.1|612.5|612.9|612.3|613.2|612.6|612.9|612.3|26
1608288900000|2020-12-18 10:55:00|613.2|612.6|613.2|612.6|613.2|612.6|612.9|612.3|19
1608289200000|2020-12-18 11:00:00|613.1|612.5|613.9|613.3|613.9|613.3|613.1|612.5|58
1608289500000|2020-12-18 11:05:00|613.7|613.1|614.6|614|614.7|614.1|613.4|612.8|93
1608289800000|2020-12-18 11:10:00|614.4|613.8|613.9|613.3|614.7|614.1|613.8|613.2|40
1608290100000|2020-12-18 11:15:00|613.8|613.2|613.8|613.2|614.2|613.6|613.8|613.2|39
1608290400000|2020-12-18 11:20:00|613.7|613.1|613.2|612.6|613.7|613.1|612.9|612.3|20
1608290700000|2020-12-18 11:25:00|613.1|612.5|612.2|611.6|613.2|612.6|611.9|611.3|61
1608291000000|2020-12-18 11:30:00|612.4|611.8|612.2|611.6|612.4|611.8|612.2|611.6|11
1608291300000|2020-12-18 11:35:00|612.4|611.8|613.2|612.6|613.2|612.6|612.4|611.8|61
1608291600000|2020-12-18 11:40:00|613.1|612.5|612.4|611.8|613.3|612.7|612.4|611.8|25
1608291900000|2020-12-18 11:45:00|612.2|611.6|612.7|612.1|612.7|612.1|612.2|611.6|37
1608292200000|2020-12-18 11:50:00|612.9|612.3|612.7|612.1|613.2|612.6|612.7|612.1|41
1608292500000|2020-12-18 11:55:00|612.6|612|612.4|611.8|612.7|612.1|612.3|611.7|22
1608292800000|2020-12-18 12:00:00|612.3|611.7|612.2|611.6|612.7|612.1|612.2|611.6|34
1608293100000|2020-12-18 12:05:00|612.1|611.5|612.7|612.1|612.7|612.1|612.1|611.5|34
1608293400000|2020-12-18 12:10:00|612.6|612|612.2|611.6|612.7|612.1|612.2|611.6|13
1608293700000|2020-12-18 12:15:00|612.1|611.5|610.4|609.8|612.2|611.6|609.9|609.3|120
1608294000000|2020-12-18 12:20:00|610.3|609.7|610.1|609.5|610.7|610.1|609.9|609.3|88
1608294300000|2020-12-18 12:25:00|610.2|609.6|610.9|610.3|610.9|610.3|609.9|609.3|52
1608294600000|2020-12-18 12:30:00|611.1|610.5|610.7|610.1|611.2|610.6|610.6|610|55
1608294900000|2020-12-18 12:35:00|610.6|610|610.3|609.7|610.6|610|610.2|609.6|42
1608295200000|2020-12-18 12:40:00|610.4|609.8|609.8|609.2|610.4|609.8|609.4|608.8|73
1608295500000|2020-12-18 12:45:00|609.9|609.3|610.4|609.8|610.4|609.8|609.8|609.2|39
1608295800000|2020-12-18 12:50:00|610.6|610|609.7|609.1|610.7|610.1|609.4|608.8|44
1608296100000|2020-12-18 12:55:00|609.8|609.2|608.4|607.8|609.9|609.3|608.2|607.6|173
1608296400000|2020-12-18 13:00:00|608.7|608.1|608.9|608.3|609.1|608.5|608.2|607.6|195
1608296700000|2020-12-18 13:05:00|609.1|608.5|609.9|609.3|610.7|610.1|609.1|608.5|149
1608297000000|2020-12-18 13:10:00|609.7|609.1|609.3|608.7|610.1|609.5|609.2|608.6|54
1608297300000|2020-12-18 13:15:00|609.2|608.6|609.4|608.8|609.4|608.8|608.9|608.3|42
1608297600000|2020-12-18 13:20:00|609.7|609.1|609.3|608.7|609.8|609.2|608.9|608.3|47
1608297900000|2020-12-18 13:25:00|609.2|608.6|609.1|608.5|609.2|608.6|608.7|608.1|63
1608298200000|2020-12-18 13:30:00|609.2|608.6|609.2|608.6|609.2|608.6|608.7|608.1|110
1608298500000|2020-12-18 13:35:00|609|608.4|609.2|608.6|609.2|608.6|608.8|608.2|25
1608298800000|2020-12-18 13:40:00|609.4|608.8|610.9|610.3|611.3|610.7|609.4|608.8|178
1608301800000|2020-12-18 14:30:00|611.1|610.5|609.9|609.3|611.2|610.6|605.9|605.3|1310
1608302100000|2020-12-18 14:35:00|609.8|609.2|609.4|608.8|610.2|609.6|608.4|607.8|433
1608302400000|2020-12-18 14:40:00|609.6|609|608.8|608.2|609.8|609.2|608|607.4|480
1608302700000|2020-12-18 14:45:00|608.7|608.1|607.7|607.1|609|608.4|607.7|607.1|490
1608303000000|2020-12-18 14:50:00|607.5|606.9|607.7|607.1|607.7|607.1|606.7|606.1|605
1608303300000|2020-12-18 14:55:00|607.6|607|607|606.4|607.6|607|606.5|605.9|485
1608303600000|2020-12-18 15:00:00|606.7|606.1|606.7|606.1|607|606.4|605.7|605.1|515
1608303900000|2020-12-18 15:05:00|607|606.4|607.5|606.9|608|607.4|607|606.4|369
1608304200000|2020-12-18 15:10:00|607.4|606.8|609|608.4|609|608.4|606.9|606.3|306
1608304500000|2020-12-18 15:15:00|609.1|608.5|609.7|609.1|610.2|609.6|608.7|608.1|539
1608304800000|2020-12-18 15:20:00|609.5|608.9|610.5|609.9|610.7|610.1|609.2|608.6|376
1608305100000|2020-12-18 15:25:00|610.4|609.8|610.7|610.1|611.2|610.6|610.2|609.6|622
1608305400000|2020-12-18 15:30:00|610.6|610|610.2|609.6|610.7|610.1|610|609.4|297
1608305700000|2020-12-18 15:35:00|610|609.4|608.2|607.6|610.5|609.9|607.7|607.1|564
1608306000000|2020-12-18 15:40:00|608|607.4|607.7|607.1|608.5|607.9|607|606.4|311
1608306300000|2020-12-18 15:45:00|608|607.4|608|607.4|608.5|607.9|607.5|606.9|243
1608306600000|2020-12-18 15:50:00|607.7|607.1|606.2|605.6|608|607.4|606.2|605.6|483
1608306900000|2020-12-18 15:55:00|606.4|605.8|606.3|605.7|606.7|606.1|605.7|605.1|284
1608307200000|2020-12-18 16:00:00|606.2|605.6|607.2|606.6|607.2|606.6|606|605.4|410
1608307500000|2020-12-18 16:05:00|607.4|606.8|607.2|606.6|607.7|607.1|607|606.4|267
1608307800000|2020-12-18 16:10:00|607.5|606.9|606.7|606.1|608|607.4|606.5|605.9|206
1608308100000|2020-12-18 16:15:00|606.5|605.9|606.5|605.9|607|606.4|606.2|605.6|237
1608308400000|2020-12-18 16:20:00|606.3|605.7|608|607.4|608|607.4|606|605.4|273
1608308700000|2020-12-18 16:25:00|608.1|607.5|608|607.4|608.2|607.6|607.5|606.9|278
1608309000000|2020-12-18 16:30:00|608.2|607.6|608|607.4|608.5|607.9|607|606.4|257
1608309300000|2020-12-18 16:35:00|607.7|607.1|607.4|606.8|607.7|607.1|607.4|606.8|122
1608309600000|2020-12-18 16:40:00|607.2|606.6|607.5|606.9|607.7|607.1|607.2|606.6|157
1608309900000|2020-12-18 16:45:00|607.7|607.1|607.8|607.2|608.2|607.6|607.5|606.9|297
1608310200000|2020-12-18 16:50:00|608|607.4|609|608.4|609.2|608.6|607.8|607.2|343
1608310500000|2020-12-18 16:55:00|609.1|608.5|608.5|607.9|609.1|608.5|608.2|607.6|185
1608310800000|2020-12-18 17:00:00|608.7|608.1|609|608.4|609|608.4|608.5|607.9|247
1608311100000|2020-12-18 17:05:00|608.7|608.1|608.5|607.9|608.7|608.1|608.3|607.7|163
1608311400000|2020-12-18 17:10:00|608.4|607.8|608.8|608.2|609|608.4|608.3|607.7|111
1608311700000|2020-12-18 17:15:00|609|608.4|608.8|608.2|609|608.4|608.7|608.1|115
1608312000000|2020-12-18 17:20:00|608.5|607.9|608.8|608.2|608.8|608.2|607.9|607.3|127
1608312300000|2020-12-18 17:25:00|608.5|607.9|607.8|607.2|608.5|607.9|607.5|606.9|233
1608312600000|2020-12-18 17:30:00|607.7|607.1|607.8|607.2|607.8|607.2|607.5|606.9|116
1608312900000|2020-12-18 17:35:00|607.5|606.9|607.1|606.5|607.5|606.9|606.5|605.9|405
1608313200000|2020-12-18 17:40:00|607.3|606.7|607|606.4|607.3|606.7|607|606.4|89
1608313500000|2020-12-18 17:45:00|607.3|606.7|605.8|605.2|607.3|606.7|605.5|604.9|256
1608313800000|2020-12-18 17:50:00|606|605.4|605.8|605.2|606.3|605.7|605.3|604.7|231
1608314100000|2020-12-18 17:55:00|605.6|605|606.3|605.7|606.7|606.1|605.5|604.9|195
1608314400000|2020-12-18 18:00:00|606|605.4|606.3|605.7|606.5|605.9|605.8|605.2|123
1608314700000|2020-12-18 18:05:00|606.4|605.8|606.6|606|606.6|606|606.1|605.5|113
1608315000000|2020-12-18 18:10:00|606.5|605.9|606.8|606.2|607.5|606.9|606.5|605.9|122
1608315300000|2020-12-18 18:15:00|606.6|606|606.8|606.2|607|606.4|606.5|605.9|107
1608315600000|2020-12-18 18:20:00|606.6|606|605.8|605.2|606.6|606|605.8|605.2|136
1608315900000|2020-12-18 18:25:00|605.5|604.9|605.3|604.7|605.5|604.9|605|604.4|347
1608316200000|2020-12-18 18:30:00|605.5|604.9|606|605.4|606|605.4|605.3|604.7|126
1608316500000|2020-12-18 18:35:00|605.8|605.2|605.8|605.2|606.3|605.7|605.5|604.9|119
1608316800000|2020-12-18 18:40:00|605.5|604.9|605.8|605.2|606|605.4|605.5|604.9|215
1608317100000|2020-12-18 18:45:00|605.6|605|606.3|605.7|606.3|605.7|605.5|604.9|300
1608317400000|2020-12-18 18:50:00|606.1|605.5|606.8|606.2|607|606.4|606|605.4|182
1608317700000|2020-12-18 18:55:00|606.5|605.9|608|607.4|608|607.4|606.3|605.7|283
1608318000000|2020-12-18 19:00:00|607.9|607.3|607.3|606.7|607.9|607.3|606.5|605.9|330
1608318300000|2020-12-18 19:05:00|607.1|606.5|607.8|607.2|608|607.4|607|606.4|503
1608318600000|2020-12-18 19:10:00|607.7|607.1|608.2|607.6|609.2|608.6|607.2|606.6|1290
1608318900000|2020-12-18 19:15:00|608.4|607.8|608.2|607.6|608.5|607.9|607.5|606.9|477
1608512400000|2020-12-21 01:00:00|610.6|610|610|609.4|610.8|610.2|608.7|608.1|440
1608512700000|2020-12-21 01:05:00|609.9|609.3|611.2|610.6|611.3|610.7|608.7|608.1|237
1608513000000|2020-12-21 01:10:00|611.1|610.5|609.8|609.2|611.1|610.5|609.5|608.9|60
1608513300000|2020-12-21 01:15:00|610.3|609.7|611|610.4|611.1|610.5|610|609.4|103
1608513600000|2020-12-21 01:20:00|610.5|609.9|610.5|609.9|611|610.4|610.3|609.7|104
1608513900000|2020-12-21 01:25:00|610.8|610.2|610.9|610.3|611|610.4|610.5|609.9|54
1608514200000|2020-12-21 01:30:00|610.8|610.2|610.8|610.2|611|610.4|610.5|609.9|61
1608514500000|2020-12-21 01:35:00|610.5|609.9|611.1|610.5|611.3|610.7|610.5|609.9|104
1608514800000|2020-12-21 01:40:00|611|610.4|610.8|610.2|611|610.4|610.3|609.7|50
1608515100000|2020-12-21 01:45:00|610.7|610.1|610.3|609.7|610.7|610.1|610.3|609.7|13
1608515400000|2020-12-21 01:50:00|610.4|609.8|611|610.4|611|610.4|610.3|609.7|50
1608515700000|2020-12-21 01:55:00|611.1|610.5|610.8|610.2|611.3|610.7|610.8|610.2|68
1608516000000|2020-12-21 02:00:00|610.9|610.3|610.8|610.2|611.1|610.5|610.8|610.2|25
1608516300000|2020-12-21 02:05:00|610.9|610.3|610.9|610.3|611.1|610.5|610.8|610.2|27
1608516600000|2020-12-21 02:10:00|611|610.4|610.3|609.7|611|610.4|610.3|609.7|48
1608516900000|2020-12-21 02:15:00|610|609.4|610.5|609.9|610.5|609.9|610|609.4|36
1608517200000|2020-12-21 02:20:00|610.3|609.7|610.3|609.7|610.5|609.9|610.3|609.7|40
1608517500000|2020-12-21 02:25:00|610|609.4|609.8|609.2|610|609.4|609.5|608.9|95
1608517800000|2020-12-21 02:30:00|610|609.4|609.8|609.2|610|609.4|609.8|609.2|21
1608518100000|2020-12-21 02:35:00|609.5|608.9|609|608.4|609.5|608.9|608.8|608.2|52
1608518400000|2020-12-21 02:40:00|608.9|608.3|609.2|608.6|609.2|608.6|608.5|607.9|95
1608518700000|2020-12-21 02:45:00|609.1|608.5|609.3|608.7|609.5|608.9|609.1|608.5|16
1608519000000|2020-12-21 02:50:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|41
1608519300000|2020-12-21 02:55:00|609.1|608.5|609.3|608.7|609.3|608.7|609|608.4|5
1608519600000|2020-12-21 03:00:00|609.1|608.5|609|608.4|609.3|608.7|609|608.4|9
1608519900000|2020-12-21 03:05:00|609.1|608.5|609.3|608.7|609.3|608.7|609|608.4|13
1608520200000|2020-12-21 03:10:00|609|608.4|609.3|608.7|609.3|608.7|609|608.4|13
1608520500000|2020-12-21 03:15:00|609.2|608.6|609.5|608.9|609.5|608.9|609.2|608.6|12
1608520800000|2020-12-21 03:20:00|609.3|608.7|609.2|608.6|609.5|608.9|609.1|608.5|2
1608521100000|2020-12-21 03:25:00|609.3|608.7|609.3|608.7|609.5|608.9|609.3|608.7|7
1608521400000|2020-12-21 03:30:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|1
1608521700000|2020-12-21 03:35:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|4
1608522000000|2020-12-21 03:40:00|||||||||2
1608522300000|2020-12-21 03:45:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|5
1608522600000|2020-12-21 03:50:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|3
1608522900000|2020-12-21 03:55:00|609.1|608.5|610|609.4|610|609.4|609|608.4|43
1608523200000|2020-12-21 04:00:00|609.9|609.3|614.5|613.9|615.5|614.9|609.8|609.2|649
1608523500000|2020-12-21 04:05:00|614.4|613.8|611.5|610.9|614.4|613.8|611.4|610.8|202
1608523800000|2020-12-21 04:10:00|611.8|611.2|612.6|612|613.3|612.7|611.6|611|132
1608524100000|2020-12-21 04:15:00|612.8|612.2|612.3|611.7|613|612.4|612|611.4|50
1608524400000|2020-12-21 04:20:00|612.1|611.5|611.9|611.3|612.1|611.5|611.5|610.9|41
1608524700000|2020-12-21 04:25:00|612|611.4|612.5|611.9|612.5|611.9|612|611.4|11
1608525000000|2020-12-21 04:30:00|612.3|611.7|611.9|611.3|612.8|612.2|611.8|611.2|56
1608525300000|2020-12-21 04:35:00|611.8|611.2|612.3|611.7|612.5|611.9|611.8|611.2|15
1608525600000|2020-12-21 04:40:00|612.1|611.5|611.9|611.3|612.1|611.5|611.9|611.3|3
1608525900000|2020-12-21 04:45:00|611.8|611.2|612.1|611.5|612.1|611.5|611.8|611.2|11
1608526200000|2020-12-21 04:50:00|612|611.4|611.9|611.3|612.5|611.9|611.9|611.3|29
1608526500000|2020-12-21 04:55:00|611.8|611.2|612.3|611.7|612.3|611.7|611.8|611.2|17
1608526800000|2020-12-21 05:00:00|612|611.4|612.1|611.5|612.3|611.7|612|611.4|6
1608527100000|2020-12-21 05:05:00|612.3|611.7|612.5|611.9|612.8|612.2|612.1|611.5|14
1608527400000|2020-12-21 05:10:00|612.6|612|612.8|612.2|612.8|612.2|612.6|612|5
1608527700000|2020-12-21 05:15:00|612.6|612|612.5|611.9|613|612.4|612.5|611.9|19
1608528000000|2020-12-21 05:20:00|612.8|612.2|612.8|612.2|613|612.4|612.8|612.2|17
1608528300000|2020-12-21 05:25:00|||||||||3
1608528600000|2020-12-21 05:30:00|612.6|612|611.9|611.3|612.6|612|611.4|610.8|72
1608528900000|2020-12-21 05:35:00|611.8|611.2|612.1|611.5|612.3|611.7|611.8|611.2|25
1608529200000|2020-12-21 05:40:00|612|611.4|612.2|611.6|612.3|611.7|612|611.4|2
1608529500000|2020-12-21 05:45:00|612|611.4|612|611.4|612.4|611.8|612|611.4|21
1608529800000|2020-12-21 05:50:00|612.2|611.6|612.6|612|612.8|612.2|612.1|611.5|58
1608530100000|2020-12-21 05:55:00|612.7|612.1|612.8|612.2|612.8|612.2|612.5|611.9|12
1608530400000|2020-12-21 06:00:00|612.5|611.9|612.1|611.5|612.6|612|612|611.4|17
1608530700000|2020-12-21 06:05:00|612|611.4|612|611.4|612.3|611.7|612|611.4|6
1608531000000|2020-12-21 06:10:00|611.8|611.2|612|611.4|612|611.4|611.8|611.2|10
1608531300000|2020-12-21 06:15:00|611.9|611.3|612|611.4|612|611.4|611.8|611.2|13
1608531600000|2020-12-21 06:20:00|611.9|611.3|611.8|611.2|611.9|611.3|611.6|611|14
1608531900000|2020-12-21 06:25:00|611.9|611.3|612.2|611.6|612.3|611.7|611.8|611.2|12
1608532200000|2020-12-21 06:30:00|612.3|611.7|612|611.4|612.5|611.9|612|611.4|22
1608532500000|2020-12-21 06:35:00|612.2|611.6|612|611.4|612.4|611.8|612|611.4|8
1608532800000|2020-12-21 06:40:00|611.8|611.2|612.7|612.1|612.7|612.1|611.8|611.2|58
1608533100000|2020-12-21 06:45:00|612.8|612.2|612.9|612.3|613|612.4|612.5|611.9|48
1608533400000|2020-12-21 06:50:00|613|612.4|613|612.4|613.1|612.5|612.8|612.2|32
1608533700000|2020-12-21 06:55:00|612.9|612.3|612.8|612.2|612.9|612.3|612.5|611.9|17
1608534000000|2020-12-21 07:00:00|612.6|612|612.7|612.1|612.9|612.3|612.1|611.5|44
1608534300000|2020-12-21 07:05:00|612.8|612.2|613.4|612.8|613.5|612.9|612.7|612.1|23
1608534600000|2020-12-21 07:10:00|613.5|612.9|613.3|612.7|613.5|612.9|613.1|612.5|23
1608534900000|2020-12-21 07:15:00|613.4|612.8|613|612.4|613.4|612.8|613|612.4|13
1608535200000|2020-12-21 07:20:00|612.9|612.3|612.8|612.2|613|612.4|612.8|612.2|14
1608535500000|2020-12-21 07:25:00|613|612.4|613|612.4|613|612.4|613|612.4|25
1608535800000|2020-12-21 07:30:00|612.9|612.3|612.1|611.5|613|612.4|612.1|611.5|18
1608536100000|2020-12-21 07:35:00|612|611.4|611.8|611.2|612.3|611.7|611.5|610.9|9
1608536400000|2020-12-21 07:40:00|611.5|610.9|612.3|611.7|612.3|611.7|611.3|610.7|29
1608536700000|2020-12-21 07:45:00|612|611.4|612.4|611.8|612.5|611.9|612|611.4|38
1608537000000|2020-12-21 07:50:00|612.2|611.6|612.6|612|612.6|612|612|611.4|44
1608537300000|2020-12-21 07:55:00|612.7|612.1|612.5|611.9|612.8|612.2|612.4|611.8|17
1608537600000|2020-12-21 08:00:00|612.3|611.7|611|610.4|612.3|611.7|610.5|609.9|109
1608537900000|2020-12-21 08:05:00|611.1|610.5|610.8|610.2|611.1|610.5|610.2|609.6|96
1608538200000|2020-12-21 08:10:00|611|610.4|611.1|610.5|611.4|610.8|610.8|610.2|131
1608538500000|2020-12-21 08:15:00|611|610.4|610.5|609.9|611.3|610.7|610.5|609.9|35
1608538800000|2020-12-21 08:20:00|610.6|610|610.8|610.2|610.9|610.3|610.5|609.9|32
1608539100000|2020-12-21 08:25:00|610.9|610.3|610.6|610|611|610.4|610.6|610|17
1608539400000|2020-12-21 08:30:00|610.5|609.9|609.8|609.2|610.5|609.9|609.3|608.7|79
1608539700000|2020-12-21 08:35:00|609.6|609|609.8|609.2|610|609.4|609.5|608.9|34
1608540000000|2020-12-21 08:40:00|610|609.4|609.9|609.3|610|609.4|609.8|609.2|26
1608540300000|2020-12-21 08:45:00|610|609.4|609.8|609.2|610|609.4|609.8|609.2|15
1608540600000|2020-12-21 08:50:00|609.6|609|609.3|608.7|610|609.4|609.3|608.7|53
1608540900000|2020-12-21 08:55:00|||||||||7
1608541200000|2020-12-21 09:00:00|609.5|608.9|609.8|609.2|609.8|609.2|609.3|608.7|30
1608541500000|2020-12-21 09:05:00|610|609.4|610|609.4|610.3|609.7|610|609.4|13
1608541800000|2020-12-21 09:10:00|609.6|609|609.3|608.7|609.6|609|609.3|608.7|82
1608542100000|2020-12-21 09:15:00|608.8|608.2|607.3|606.7|608.8|608.2|606.5|605.9|178
1608542400000|2020-12-21 09:20:00|607.7|607.1|607|606.4|607.7|607.1|606.5|605.9|34
1608542700000|2020-12-21 09:25:00|607.3|606.7|605.3|604.7|607.3|606.7|604.8|604.2|190
1608543000000|2020-12-21 09:30:00|605.5|604.9|604.7|604.1|605.5|604.9|603.3|602.7|181
1608543300000|2020-12-21 09:35:00|604.5|603.9|602.1|601.5|604.8|604.2|601.7|601.1|130
1608543600000|2020-12-21 09:40:00|602.2|601.6|602.7|602.1|603.5|602.9|602.2|601.6|441
1608543900000|2020-12-21 09:45:00|602.6|602|602|601.4|602.8|602.2|601.1|600.5|277
1608544200000|2020-12-21 09:50:00|602.1|601.5|603.1|602.5|604.7|604.1|601.8|601.2|201
1608544500000|2020-12-21 09:55:00|602.8|602.2|602.2|601.6|603|602.4|602|601.4|79
1608544800000|2020-12-21 10:00:00|602.3|601.7|602.4|601.8|602.6|602|601.6|601|83
1608545100000|2020-12-21 10:05:00|602.3|601.7|602.3|601.7|602.6|602|601.6|601|91
1608545400000|2020-12-21 10:10:00|602.4|601.8|599.8|599.2|602.4|601.8|599.8|599.2|208
1608545700000|2020-12-21 10:15:00|600|599.4|600.2|599.6|600.9|600.3|597.8|597.2|728
1608546000000|2020-12-21 10:20:00|600.3|599.7|598.7|598.1|600.7|600.1|598.6|598|283
1608546300000|2020-12-21 10:25:00|598.8|598.2|598.7|598.1|599.5|598.9|598.2|597.6|242
1608546600000|2020-12-21 10:30:00|598.8|598.2|600.7|600.1|600.7|600.1|598.5|597.9|78
1608546900000|2020-12-21 10:35:00|600.8|600.2|600.7|600.1|601.6|601|600.5|599.9|116
1608547200000|2020-12-21 10:40:00|600.6|600|599.8|599.2|600.7|600.1|598.8|598.2|204
1608547500000|2020-12-21 10:45:00|600.1|599.5|599.3|598.7|600.6|600|599.2|598.6|107
1608547800000|2020-12-21 10:50:00|599.2|598.6|600.3|599.7|600.3|599.7|599.1|598.5|75
1608548100000|2020-12-21 10:55:00|600.2|599.6|599.1|598.5|600.2|599.6|599.1|598.5|407
1608548400000|2020-12-21 11:00:00|599.2|598.6|598.6|598|599.6|599|598.6|598|51
1608548700000|2020-12-21 11:05:00|598.3|597.7|598.6|598|599.2|598.6|598.3|597.7|204
1608549000000|2020-12-21 11:10:00|598.5|597.9|599.2|598.6|599.6|599|598.3|597.7|88
1608549300000|2020-12-21 11:15:00|599.1|598.5|598|597.4|599.3|598.7|597.8|597.2|167
1608549600000|2020-12-21 11:20:00|597.9|597.3|598.2|597.6|599.3|598.7|597.8|597.2|173
1608549900000|2020-12-21 11:25:00|598.1|597.5|598.3|597.7|598.6|598|598.1|597.5|48
1608550200000|2020-12-21 11:30:00|598.5|597.9|599.2|598.6|599.2|598.6|598.3|597.7|42
1608550500000|2020-12-21 11:35:00|599.3|598.7|599.7|599.1|599.9|599.3|599.3|598.7|50
1608550800000|2020-12-21 11:40:00|599.6|599|599.6|599|600.1|599.5|599|598.4|93
1608551100000|2020-12-21 11:45:00|599.7|599.1|600.6|600|600.7|600.1|599.6|599|78
1608551400000|2020-12-21 11:50:00|600.4|599.8|601.6|601|601.6|601|600.1|599.5|138
1608551700000|2020-12-21 11:55:00|601.7|601.1|601.6|601|602.1|601.5|601.1|600.5|122
1608552000000|2020-12-21 12:00:00|601.8|601.2|601.6|601|602.1|601.5|601.6|601|73
1608552300000|2020-12-21 12:05:00|601.7|601.1|601.1|600.5|602.3|601.7|601|600.4|78
1608552600000|2020-12-21 12:10:00|601.2|600.6|601.2|600.6|601.5|600.9|600.8|600.2|42
1608552900000|2020-12-21 12:15:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|50
1608553200000|2020-12-21 12:20:00|600.7|600.1|600.8|600.2|600.8|600.2|600.4|599.8|56
1608553500000|2020-12-21 12:25:00|601|600.4|600.6|600|601.1|600.5|600.6|600|29
1608553800000|2020-12-21 12:30:00|600.7|600.1|600|599.4|600.8|600.2|599.8|599.2|42
1608554100000|2020-12-21 12:35:00|600.1|599.5|600.6|600|600.6|600|599.8|599.2|72
1608554400000|2020-12-21 12:40:00|600.8|600.2|600.8|600.2|600.8|600.2|600.1|599.5|37
1608554700000|2020-12-21 12:45:00|601.3|600.7|601.3|600.7|601.3|600.7|600.3|599.7|60
1608555000000|2020-12-21 12:50:00|601.5|600.9|600.4|599.8|601.6|601|600.3|599.7|45
1608555300000|2020-12-21 12:55:00|600.2|599.6|600.1|599.5|600.4|599.8|599.8|599.2|97
1608555600000|2020-12-21 13:00:00|600.2|599.6|598.3|597.7|600.2|599.6|597.9|597.3|134
1608555900000|2020-12-21 13:05:00|598.2|597.6|598.1|597.5|599.1|598.5|598|597.4|139
1608556200000|2020-12-21 13:10:00|598|597.4|597.2|596.6|598.1|597.5|597.1|596.5|183
1608556500000|2020-12-21 13:15:00|597.1|596.5|598.1|597.5|598.2|597.6|597.1|596.5|158
1608556800000|2020-12-21 13:20:00|598.2|597.6|598.3|597.7|598.6|598|597.9|597.3|97
1608557100000|2020-12-21 13:25:00|598.1|597.5|599.3|598.7|599.3|598.7|598.1|597.5|142
1608557400000|2020-12-21 13:30:00|599.6|599|599.8|599.2|600.6|600|599.1|598.5|131
1608557700000|2020-12-21 13:35:00|600.1|599.5|600.1|599.5|601.6|601|599.3|598.7|427
1608558000000|2020-12-21 13:40:00|600.2|599.6|599.8|599.2|600.8|600.2|599.8|599.2|153
1608561000000|2020-12-21 14:30:00|601.4|600.8|603.2|602.6|604.6|604|601.1|600.5|1415
1608561300000|2020-12-21 14:35:00|603.3|602.7|604.8|604.2|605.1|604.5|602.9|602.3|670
1608561600000|2020-12-21 14:40:00|605.1|604.5|604.9|604.3|605.8|605.2|604.3|603.7|495
1608561900000|2020-12-21 14:45:00|604.8|604.2|604.3|603.7|607|606.4|604.1|603.5|772
1608562200000|2020-12-21 14:50:00|604.6|604|605.9|605.3|606.3|605.7|604.1|603.5|333
1608562500000|2020-12-21 14:55:00|606.1|605.5|605.6|605|606.4|605.8|604.8|604.2|279
1608562800000|2020-12-21 15:00:00|605.2|604.6|606.2|605.6|606.3|605.7|605.2|604.6|395
1608563100000|2020-12-21 15:05:00|606.3|605.7|607.1|606.5|607.6|607|605.8|605.2|269
1608563400000|2020-12-21 15:10:00|607.2|606.6|606.3|605.7|607.3|606.7|605.7|605.1|321
1608563700000|2020-12-21 15:15:00|606.1|605.5|606.5|605.9|606.8|606.2|605.8|605.2|274
1608564000000|2020-12-21 15:20:00|606.6|606|608.1|607.5|608.8|608.2|606.6|606|927
1608564300000|2020-12-21 15:25:00|608.2|607.6|609|608.4|609.3|608.7|608.1|607.5|285
1608564600000|2020-12-21 15:30:00|609.1|608.5|609|608.4|609.5|608.9|608.8|608.2|490
1608564900000|2020-12-21 15:35:00|609.2|608.6|606.3|605.7|609.3|608.7|605.9|605.3|621
1608565200000|2020-12-21 15:40:00|606.1|605.5|607.3|606.7|607.7|607.1|606.1|605.5|214
1608565500000|2020-12-21 15:45:00|607.2|606.6|608.3|607.7|608.3|607.7|607.2|606.6|146
1608565800000|2020-12-21 15:50:00|608|607.4|608.8|608.2|609|608.4|608|607.4|260
1608566100000|2020-12-21 15:55:00|608.5|607.9|608.7|608.1|609|608.4|608.3|607.7|274
1608566400000|2020-12-21 16:00:00|608.8|608.2|608.5|607.9|609.3|608.7|608.3|607.7|213
1608566700000|2020-12-21 16:05:00|608.8|608.2|609.3|608.7|609.5|608.9|608.8|608.2|213
1608567000000|2020-12-21 16:10:00|609.5|608.9|610.4|609.8|611|610.4|609.3|608.7|361
1608567300000|2020-12-21 16:15:00|610.5|609.9|609.4|608.8|610.7|610.1|609.3|608.7|293
1608567600000|2020-12-21 16:20:00|609.5|608.9|608.3|607.7|609.7|609.1|608.3|607.7|265
1608567900000|2020-12-21 16:25:00|608.2|607.6|608|607.4|608.6|608|607.8|607.2|179
1608568200000|2020-12-21 16:30:00|608.1|607.5|607.6|607|608.6|608|607.3|606.7|217
1608568500000|2020-12-21 16:35:00|607.7|607.1|608.4|607.8|608.5|607.9|607.4|606.8|94
1608568800000|2020-12-21 16:40:00|608.3|607.7|608.2|607.6|608.9|608.3|608|607.4|122
1608569100000|2020-12-21 16:45:00|608.3|607.7|609|608.4|609.8|609.2|608|607.4|215
1608569400000|2020-12-21 16:50:00|609.3|608.7|610|609.4|610.3|609.7|609|608.4|215
1608569700000|2020-12-21 16:55:00|610.3|609.7|611.3|610.7|611.3|610.7|610.1|609.5|277
1608570000000|2020-12-21 17:00:00|611.2|610.6|611|610.4|611.4|610.8|610.5|609.9|221
1608570300000|2020-12-21 17:05:00|611.2|610.6|609|608.4|611.2|610.6|608.8|608.2|375
1608570600000|2020-12-21 17:10:00|608.8|608.2|609.5|608.9|610|609.4|608.8|608.2|209
1608570900000|2020-12-21 17:15:00|609.6|609|609.3|608.7|610|609.4|609.3|608.7|132
1608571200000|2020-12-21 17:20:00|609.5|608.9|609.8|609.2|610|609.4|609.3|608.7|161
1608571500000|2020-12-21 17:25:00|609.5|608.9|608|607.4|609.5|608.9|608|607.4|162
1608571800000|2020-12-21 17:30:00|608.3|607.7|608.5|607.9|608.9|608.3|607.8|607.2|103
1608572100000|2020-12-21 17:35:00|608.8|608.2|608.4|607.8|608.8|608.2|608|607.4|169
1608572400000|2020-12-21 17:40:00|608.8|608.2|608.3|607.7|609|608.4|608|607.4|95
1608572700000|2020-12-21 17:45:00|608.5|607.9|609|608.4|609.3|608.7|608.5|607.9|88
1608573000000|2020-12-21 17:50:00|609.2|608.6|610|609.4|610|609.4|608.8|608.2|113
1608573300000|2020-12-21 17:55:00|610.3|609.7|610.8|610.2|611|610.4|610.3|609.7|128
1608573600000|2020-12-21 18:00:00|611|610.4|611|610.4|611.5|610.9|611|610.4|197
1608573900000|2020-12-21 18:05:00|611.2|610.6|610.8|610.2|611.3|610.7|610.5|609.9|74
1608574200000|2020-12-21 18:10:00|610.5|609.9|610.5|609.9|610.8|610.2|610.3|609.7|112
1608574500000|2020-12-21 18:15:00|610.8|610.2|610.5|609.9|611|610.4|610.5|609.9|46
1608574800000|2020-12-21 18:20:00|610.7|610.1|609.3|608.7|610.8|610.2|609.2|608.6|177
1608575100000|2020-12-21 18:25:00|609|608.4|609.5|608.9|609.8|609.2|609|608.4|88
1608575400000|2020-12-21 18:30:00|609.3|608.7|609.3|608.7|609.5|608.9|609|608.4|149
1608575700000|2020-12-21 18:35:00|609.2|608.6|609.5|608.9|609.5|608.9|608.9|608.3|94
1608576000000|2020-12-21 18:40:00|609.8|609.2|610.3|609.7|610.3|609.7|609.5|608.9|237
1608576300000|2020-12-21 18:45:00|610|609.4|609|608.4|610.3|609.7|609|608.4|87
1608576600000|2020-12-21 18:50:00|609.1|608.5|609.5|608.9|609.8|609.2|609|608.4|255
1608576900000|2020-12-21 18:55:00|609.8|609.2|610.6|610|610.6|610|609.8|609.2|350
1608577200000|2020-12-21 19:00:00|610.5|609.9|610.8|610.2|611.3|610.7|610.3|609.7|207
1608577500000|2020-12-21 19:05:00|611|610.4|611.6|611|611.9|611.3|610.8|610.2|571
1608577800000|2020-12-21 19:10:00|611.5|610.9|611|610.4|613.3|612.7|610.6|610|1548
1608578100000|2020-12-21 19:15:00|610.9|610.3|611.9|611.3|612.2|611.6|610.5|609.9|574
1608598800000|2020-12-22 01:00:00|615.3|614.7|612.9|612.3|615.9|615.3|612.3|611.7|401
1608599100000|2020-12-22 01:05:00|612.8|612.2|612.8|612.2|613.8|613.2|612.5|611.9|113
1608599400000|2020-12-22 01:10:00|612.7|612.1|612.3|611.7|612.7|612.1|612.3|611.7|86
1608599700000|2020-12-22 01:15:00|612.4|611.8|612.1|611.5|613|612.4|612.1|611.5|69
1608600000000|2020-12-22 01:20:00|612.3|611.7|611.5|610.9|612.4|611.8|611.4|610.8|84
1608600300000|2020-12-22 01:25:00|611.3|610.7|611.3|610.7|611.7|611.1|611.1|610.5|35
1608600600000|2020-12-22 01:30:00|611.5|610.9|611.8|611.2|612|611.4|611.4|610.8|22
1608600900000|2020-12-22 01:35:00|611.5|610.9|611.8|611.2|611.8|611.2|611.3|610.7|17
1608601200000|2020-12-22 01:40:00|611.7|611.1|611|610.4|611.8|611.2|611|610.4|36
1608601500000|2020-12-22 01:45:00|611.2|610.6|610.9|610.3|611.3|610.7|610.8|610.2|10
1608601800000|2020-12-22 01:50:00|610.8|610.2|610.7|610.1|611|610.4|610.7|610.1|21
1608602100000|2020-12-22 01:55:00|610.5|609.9|611|610.4|611.3|610.7|610.5|609.9|19
1608602400000|2020-12-22 02:00:00|611.2|610.6|610.9|610.3|611.5|610.9|610.9|610.3|59
1608602700000|2020-12-22 02:05:00|610.8|610.2|611.5|610.9|611.7|611.1|610.8|610.2|62
1608603000000|2020-12-22 02:10:00|611.3|610.7|611.2|610.6|611.3|610.7|610.9|610.3|30
1608603300000|2020-12-22 02:15:00|611.1|610.5|611.2|610.6|611.4|610.8|611|610.4|29
1608603600000|2020-12-22 02:20:00|611.3|610.7|610.8|610.2|611.5|610.9|610.7|610.1|34
1608603900000|2020-12-22 02:25:00|610.9|610.3|611.2|610.6|611.3|610.7|610.9|610.3|8
1608604200000|2020-12-22 02:30:00|611.1|610.5|611.6|611|612|611.4|611.1|610.5|29
1608604500000|2020-12-22 02:35:00|611.8|611.2|611.8|611.2|612.3|611.7|611.8|611.2|32
1608604800000|2020-12-22 02:40:00|611.9|611.3|612.1|611.5|612.2|611.6|611.8|611.2|22
1608605100000|2020-12-22 02:45:00|612.3|611.7|612.7|612.1|612.8|612.2|612.1|611.5|26
1608605400000|2020-12-22 02:50:00|612.6|612|612.3|611.7|612.8|612.2|612.3|611.7|26
1608605700000|2020-12-22 02:55:00|612.5|611.9|612.4|611.8|612.8|612.2|612.4|611.8|13
1608606000000|2020-12-22 03:00:00|611.3|610.7|610.9|610.3|611.4|610.8|610.8|610.2|89
1608606300000|2020-12-22 03:05:00|610.8|610.2|610.1|609.5|611|610.4|609.8|609.2|47
1608606600000|2020-12-22 03:10:00|610|609.4|610.3|609.7|610.3|609.7|609.8|609.2|49
1608606900000|2020-12-22 03:15:00|610.1|609.5|609.4|608.8|610.3|609.7|609.3|608.7|40
1608607200000|2020-12-22 03:20:00|609.5|608.9|608.8|608.2|609.5|608.9|608.8|608.2|49
1608607500000|2020-12-22 03:25:00|609|608.4|609.3|608.7|609.5|608.9|608.9|608.3|21
1608607800000|2020-12-22 03:30:00|609.2|608.6|609.8|609.2|609.8|609.2|609.1|608.5|10
1608608100000|2020-12-22 03:35:00|609.6|609|609.6|609|609.7|609.1|609.4|608.8|14
1608608400000|2020-12-22 03:40:00|609.8|609.2|609.8|609.2|610.1|609.5|609.7|609.1|15
1608608700000|2020-12-22 03:45:00|609.7|609.1|609.3|608.7|609.8|609.2|609.3|608.7|13
1608609000000|2020-12-22 03:50:00|609.6|609|609.6|609|609.6|609|609.3|608.7|10
1608609300000|2020-12-22 03:55:00|609.3|608.7|608.8|608.2|609.3|608.7|608.7|608.1|15
1608609600000|2020-12-22 04:00:00|608.7|608.1|608.6|608|608.8|608.2|608.6|608|17
1608609900000|2020-12-22 04:05:00|608.3|607.7|608.1|607.5|608.7|608.1|608.1|607.5|69
1608610200000|2020-12-22 04:10:00|608.2|607.6|608.1|607.5|608.3|607.7|607.6|607|78
1608610500000|2020-12-22 04:15:00|607.9|607.3|608.3|607.7|608.3|607.7|607.9|607.3|30
1608610800000|2020-12-22 04:20:00|608.6|608|607.9|607.3|608.6|608|607.8|607.2|44
1608611100000|2020-12-22 04:25:00|607.8|607.2|607.9|607.3|608.1|607.5|607.6|607|35
1608611400000|2020-12-22 04:30:00|608.1|607.5|608.1|607.5|608.3|607.7|608.1|607.5|15
1608611700000|2020-12-22 04:35:00|607.9|607.3|608.1|607.5|608.1|607.5|607.8|607.2|11
1608612000000|2020-12-22 04:40:00|607.9|607.3|607.6|607|608.1|607.5|607.6|607|22
1608612300000|2020-12-22 04:45:00|607.8|607.2|607.2|606.6|607.8|607.2|607.1|606.5|60
1608612600000|2020-12-22 04:50:00|607.3|606.7|607.1|606.5|607.3|606.7|607.1|606.5|37
1608612900000|2020-12-22 04:55:00|606.6|606|606.6|606|606.8|606.2|606.3|605.7|34
1608613200000|2020-12-22 05:00:00|606.4|605.8|606.6|606|606.6|606|605.8|605.2|100
1608613500000|2020-12-22 05:05:00|606.3|605.7|606.7|606.1|606.8|606.2|605.8|605.2|41
1608613800000|2020-12-22 05:10:00|606.8|606.2|607.1|606.5|607.1|606.5|606.8|606.2|3
1608614100000|2020-12-22 05:15:00|607.3|606.7|606.8|606.2|607.3|606.7|606.6|606|25
1608614400000|2020-12-22 05:20:00|606.7|606.1|606.3|605.7|606.8|606.2|606.3|605.7|21
1608614700000|2020-12-22 05:25:00|606.2|605.6|606.6|606|606.7|606.1|606.1|605.5|25
1608615000000|2020-12-22 05:30:00|606.3|605.7|606.2|605.6|606.4|605.8|605.7|605.1|67
1608615300000|2020-12-22 05:35:00|606.3|605.7|605.7|605.1|606.3|605.7|605.6|605|24
1608615600000|2020-12-22 05:40:00|605.6|605|605.5|604.9|605.9|605.3|605.2|604.6|27
1608615900000|2020-12-22 05:45:00|605.4|604.8|605.7|605.1|605.8|605.2|605.3|604.7|20
1608616200000|2020-12-22 05:50:00|605.8|605.2|604.7|604.1|605.8|605.2|604.6|604|129
1608616500000|2020-12-22 05:55:00|604.8|604.2|604.6|604|605.1|604.5|604.6|604|70
1608616800000|2020-12-22 06:00:00|604.7|604.1|604.6|604|604.8|604.2|604.3|603.7|94
1608617100000|2020-12-22 06:05:00|604.3|603.7|604.3|603.7|604.5|603.9|604.1|603.5|42
1608617400000|2020-12-22 06:10:00|604.1|603.5|604.6|604|605.1|604.5|604.1|603.5|37
1608617700000|2020-12-22 06:15:00|604.3|603.7|604.1|603.5|604.6|604|604.1|603.5|33
1608618000000|2020-12-22 06:20:00|604.3|603.7|604.3|603.7|604.3|603.7|604|603.4|30
1608618300000|2020-12-22 06:25:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|14
1608618600000|2020-12-22 06:30:00|604.4|603.8|604.3|603.7|604.4|603.8|604.3|603.7|7
1608618900000|2020-12-22 06:35:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|41
1608619200000|2020-12-22 06:40:00|605.1|604.5|604.6|604|605.1|604.5|604.6|604|72
1608619500000|2020-12-22 06:45:00|604.5|603.9|604.6|604|604.6|604|604.3|603.7|11
1608619800000|2020-12-22 06:50:00|604.3|603.7|604.3|603.7|604.6|604|604.3|603.7|10
1608620100000|2020-12-22 06:55:00|604.2|603.6|604.3|603.7|604.6|604|604.2|603.6|34
1608620400000|2020-12-22 07:00:00|604.5|603.9|604.7|604.1|605.1|604.5|604.3|603.7|22
1608620700000|2020-12-22 07:05:00|604.6|604|605.1|604.5|605.1|604.5|604.6|604|35
1608621000000|2020-12-22 07:10:00|||||||||34
1608621300000|2020-12-22 07:15:00|604.8|604.2|604.8|604.2|605.1|604.5|604.8|604.2|29
1608621600000|2020-12-22 07:20:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|20
1608621900000|2020-12-22 07:25:00|605.1|604.5|605.3|604.7|605.3|604.7|605.1|604.5|129
1608622200000|2020-12-22 07:30:00|605.6|605|606.3|605.7|606.6|606|605.6|605|359
1608622500000|2020-12-22 07:35:00|606.1|605.5|605.8|605.2|606.3|605.7|605.8|605.2|21
1608622800000|2020-12-22 07:40:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|15
1608623100000|2020-12-22 07:45:00|605.7|605.1|605.7|605.1|605.8|605.2|605.7|605.1|5
1608623400000|2020-12-22 07:50:00|605.8|605.2|605.3|604.7|605.8|605.2|605.3|604.7|44
1608623700000|2020-12-22 07:55:00|605.1|604.5|603.9|603.3|605.3|604.7|603.6|603|92
1608624000000|2020-12-22 08:00:00|604.1|603.5|604.6|604|604.6|604|603.7|603.1|98
1608624300000|2020-12-22 08:05:00|604.4|603.8|605.3|604.7|605.6|605|604.3|603.7|114
1608624600000|2020-12-22 08:10:00|605.2|604.6|604.8|604.2|605.3|604.7|604.3|603.7|55
1608624900000|2020-12-22 08:15:00|604.9|604.3|604.4|603.8|605.2|604.6|604.4|603.8|43
1608625200000|2020-12-22 08:20:00|605.1|604.5|605.4|604.8|605.6|605|605.1|604.5|80
1608625500000|2020-12-22 08:25:00|605.5|604.9|605.8|605.2|605.8|605.2|605.3|604.7|26
1608625800000|2020-12-22 08:30:00|605.7|605.1|605.6|605|605.8|605.2|605.1|604.5|81
1608626100000|2020-12-22 08:35:00|605.8|605.2|605.4|604.8|605.8|605.2|605.3|604.7|37
1608626400000|2020-12-22 08:40:00|605.6|605|605.1|604.5|605.6|605|604.8|604.2|25
1608626700000|2020-12-22 08:45:00|605.2|604.6|605.2|604.6|605.2|604.6|604.8|604.2|37
1608627000000|2020-12-22 08:50:00|605.3|604.7|606.1|605.5|606.4|605.8|605.1|604.5|114
1608627300000|2020-12-22 08:55:00|606|605.4|605.6|605|606.2|605.6|605.6|605|18
1608627600000|2020-12-22 09:00:00|605.1|604.5|605.6|605|605.6|605|605.1|604.5|54
1608627900000|2020-12-22 09:05:00|605.7|605.1|606.1|605.5|606.1|605.5|605.3|604.7|15
1608628200000|2020-12-22 09:10:00|606.2|605.6|606.4|605.8|606.4|605.8|606.1|605.5|21
1608628500000|2020-12-22 09:15:00|606.5|605.9|606.1|605.5|606.6|606|605.8|605.2|107
1608628800000|2020-12-22 09:20:00|606.2|605.6|606|605.4|606.3|605.7|605.8|605.2|32
1608629100000|2020-12-22 09:25:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|27
1608629400000|2020-12-22 09:30:00|606.8|606.2|606.3|605.7|607|606.4|606.3|605.7|54
1608629700000|2020-12-22 09:35:00|606.5|605.9|606.5|605.9|606.8|606.2|606.3|605.7|20
1608630000000|2020-12-22 09:40:00|606.7|606.1|605.3|604.7|606.9|606.3|605.3|604.7|161
1608630300000|2020-12-22 09:45:00|605.2|604.6|605.8|605.2|605.8|605.2|605|604.4|67
1608630600000|2020-12-22 09:50:00|606|605.4|606.8|606.2|606.9|606.3|606|605.4|171
1608630900000|2020-12-22 09:55:00|606.3|605.7|606|605.4|606.5|605.9|606|605.4|74
1608631200000|2020-12-22 10:00:00|605.9|605.3|605.7|605.1|606.3|605.7|605.4|604.8|42
1608631500000|2020-12-22 10:05:00|605.6|605|605.6|605|605.8|605.2|605.4|604.8|13
1608631800000|2020-12-22 10:10:00|605.8|605.2|606.1|605.5|606.2|605.6|605.8|605.2|24
1608632100000|2020-12-22 10:15:00|606.2|605.6|606|605.4|606.5|605.9|606|605.4|104
1608632400000|2020-12-22 10:20:00|606.1|605.5|606.3|605.7|606.3|605.7|606|605.4|19
1608632700000|2020-12-22 10:25:00|606.1|605.5|605.3|604.7|606.1|605.5|605.1|604.5|93
1608633000000|2020-12-22 10:30:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|17
1608633300000|2020-12-22 10:35:00|605.4|604.8|604.8|604.2|605.7|605.1|604.8|604.2|36
1608633600000|2020-12-22 10:40:00|604.7|604.1|604.5|603.9|604.9|604.3|604.3|603.7|65
1608633900000|2020-12-22 10:45:00|604.6|604|605|604.4|605|604.4|604.5|603.9|45
1608634200000|2020-12-22 10:50:00|604.9|604.3|605.2|604.6|605.3|604.7|604.8|604.2|23
1608634500000|2020-12-22 10:55:00|605|604.4|605.4|604.8|605.5|604.9|605|604.4|15
1608634800000|2020-12-22 11:00:00|605.3|604.7|604.8|604.2|605.3|604.7|604.8|604.2|36
1608635100000|2020-12-22 11:05:00|605|604.4|604.5|603.9|605.2|604.6|604.3|603.7|49
1608635400000|2020-12-22 11:10:00|604.4|603.8|604.5|603.9|604.5|603.9|604|603.4|120
1608635700000|2020-12-22 11:15:00|604.4|603.8|605.3|604.7|605.3|604.7|604.3|603.7|46
1608636000000|2020-12-22 11:20:00|605.4|604.8|605.5|604.9|605.5|604.9|605.2|604.6|46
1608636300000|2020-12-22 11:25:00|605.4|604.8|605.3|604.7|605.5|604.9|605|604.4|24
1608636600000|2020-12-22 11:30:00|605|604.4|606|605.4|606|605.4|605|604.4|36
1608636900000|2020-12-22 11:35:00|605.9|605.3|606.2|605.6|606.2|605.6|605.5|604.9|30
1608637200000|2020-12-22 11:40:00|606|605.4|605.8|605.2|606|605.4|605.8|605.2|31
1608637500000|2020-12-22 11:45:00|605.9|605.3|605.8|605.2|606|605.4|605.8|605.2|24
1608637800000|2020-12-22 11:50:00|605.3|604.7|604.8|604.2|605.3|604.7|604.8|604.2|47
1608638100000|2020-12-22 11:55:00|604.7|604.1|605|604.4|605|604.4|604.7|604.1|25
1608638400000|2020-12-22 12:00:00|605.1|604.5|604.7|604.1|605.1|604.5|604.5|603.9|62
1608638700000|2020-12-22 12:05:00|604.6|604|604.9|604.3|605|604.4|604.3|603.7|59
1608639000000|2020-12-22 12:10:00|604.8|604.2|604.7|604.1|604.9|604.3|604.5|603.9|70
1608639300000|2020-12-22 12:15:00|604.8|604.2|604.5|603.9|604.9|604.3|604.3|603.7|56
1608639600000|2020-12-22 12:20:00|604.4|603.8|605|604.4|605|604.4|604.3|603.7|39
1608639900000|2020-12-22 12:25:00|605.5|604.9|605.8|605.2|605.8|605.2|605.3|604.7|77
1608640200000|2020-12-22 12:30:00|605.7|605.1|605.5|604.9|606|605.4|605.4|604.8|20
1608640500000|2020-12-22 12:35:00|605.8|605.2|605.9|605.3|606|605.4|605.4|604.8|21
1608640800000|2020-12-22 12:40:00|606|605.4|606.3|605.7|606.4|605.8|605.9|605.3|67
1608641100000|2020-12-22 12:45:00|606|605.4|605.8|605.2|606.3|605.7|605.8|605.2|51
1608641400000|2020-12-22 12:50:00|605.9|605.3|606|605.4|606|605.4|605.5|604.9|14
1608641700000|2020-12-22 12:55:00|605.9|605.3|605.8|605.2|605.9|605.3|605.2|604.6|18
1608642000000|2020-12-22 13:00:00|606|605.4|606.3|605.7|606.3|605.7|605.8|605.2|41
1608642300000|2020-12-22 13:05:00|606.2|605.6|606.3|605.7|606.3|605.7|605.8|605.2|45
1608642600000|2020-12-22 13:10:00|606.2|605.6|606.4|605.8|606.8|606.2|606.2|605.6|122
1608642900000|2020-12-22 13:15:00|606.5|605.9|607|606.4|607.8|607.2|606|605.4|242
1608643200000|2020-12-22 13:20:00|607.3|606.7|607.3|606.7|607.3|606.7|606.4|605.8|79
1608643500000|2020-12-22 13:25:00|607|606.4|607.2|606.6|607.5|606.9|607|606.4|39
1608643800000|2020-12-22 13:30:00|607|606.4|607.4|606.8|607.8|607.2|607|606.4|111
1608644100000|2020-12-22 13:35:00|607.3|606.7|607.2|606.6|607.5|606.9|607|606.4|52
1608644400000|2020-12-22 13:40:00|607|606.4|606.8|606.2|607|606.4|606.3|605.7|152
1608647400000|2020-12-22 14:30:00|606.3|605.7|608.5|607.9|609.8|609.2|605.5|604.9|1375
1608647700000|2020-12-22 14:35:00|608.3|607.7|611|610.4|611|610.4|607.4|606.8|789
1608648000000|2020-12-22 14:40:00|610.9|610.3|611|610.4|611.5|610.9|609.7|609.1|762
1608648300000|2020-12-22 14:45:00|611.2|610.6|613.7|613.1|613.7|613.1|611.2|610.6|953
1608648600000|2020-12-22 14:50:00|613.9|613.3|615.4|614.8|615.4|614.8|613.4|612.8|1016
1608648900000|2020-12-22 14:55:00|615.7|615.1|617.8|617.2|617.9|617.3|615.7|615.1|1114
1608649200000|2020-12-22 15:00:00|617.7|617.1|612|611.4|617.9|617.3|611.5|610.9|1826
1608649500000|2020-12-22 15:05:00|611.8|611.2|614.9|614.3|615.2|614.6|611.8|611.2|845
1608649800000|2020-12-22 15:10:00|615|614.4|612.9|612.3|615.8|615.2|612.7|612.1|585
1608650100000|2020-12-22 15:15:00|613|612.4|615.2|614.6|615.2|614.6|612.7|612.1|454
1608650400000|2020-12-22 15:20:00|615|614.4|614.7|614.1|615.7|615.1|614.4|613.8|314
1608650700000|2020-12-22 15:25:00|614.9|614.3|615.9|615.3|616.4|615.8|614.9|614.3|366
1608651000000|2020-12-22 15:30:00|615.7|615.1|618.4|617.8|618.4|617.8|615.7|615.1|785
1608651300000|2020-12-22 15:35:00|618.5|617.9|617.1|616.5|619.1|618.5|616|615.4|826
1608651600000|2020-12-22 15:40:00|617|616.4|618.4|617.8|618.9|618.3|616.4|615.8|848
1608651900000|2020-12-22 15:45:00|618.6|618|618.9|618.3|619|618.4|618.1|617.5|361
1608652200000|2020-12-22 15:50:00|618.6|618|619.6|619|619.9|619.3|618.6|618|528
1608652500000|2020-12-22 15:55:00|619.4|618.8|618.4|617.8|619.5|618.9|618.1|617.5|622
1608652800000|2020-12-22 16:00:00|618.6|618|617.5|616.9|618.6|618|616.9|616.3|938
1608653100000|2020-12-22 16:05:00|617.6|617|618.4|617.8|618.5|617.9|617.6|617|434
1608653400000|2020-12-22 16:10:00|618.5|617.9|618.6|618|618.9|618.3|617.9|617.3|266
1608653700000|2020-12-22 16:15:00|618.8|618.2|619.4|618.8|619.6|619|618.8|618.2|363
1608654000000|2020-12-22 16:20:00|619.1|618.5|617.8|617.2|619.1|618.5|617.1|616.5|360
1608654300000|2020-12-22 16:25:00|617.9|617.3|618.9|618.3|619.4|618.8|617.9|617.3|398
1608654600000|2020-12-22 16:30:00|619.1|618.5|618.4|617.8|619.1|618.5|618.4|617.8|249
1608654900000|2020-12-22 16:35:00|618.5|617.9|618.4|617.8|619.3|618.7|618.4|617.8|252
1608655200000|2020-12-22 16:40:00|618.6|618|617.6|617|618.9|618.3|617.6|617|179
1608655500000|2020-12-22 16:45:00|617.7|617.1|617.6|617|618.2|617.6|617.4|616.8|178
1608655800000|2020-12-22 16:50:00|617.9|617.3|616.9|616.3|617.9|617.3|616.9|616.3|147
1608656100000|2020-12-22 16:55:00|616.6|616|616.9|616.3|617.6|617|616.1|615.5|382
1608656400000|2020-12-22 17:00:00|616.6|616|615.2|614.6|616.6|616|615.1|614.5|561
1608656700000|2020-12-22 17:05:00|615.4|614.8|614.9|614.3|615.5|614.9|614.9|614.3|148
1608657000000|2020-12-22 17:10:00|615.1|614.5|615.6|615|615.6|615|614.9|614.3|152
1608657300000|2020-12-22 17:15:00|615.8|615.2|616.6|616|616.9|616.3|615.6|615|208
1608657600000|2020-12-22 17:20:00|616.4|615.8|615.7|615.1|616.6|616|615.4|614.8|197
1608657900000|2020-12-22 17:25:00|615.9|615.3|615.9|615.3|616.3|615.7|615.5|614.9|145
1608658200000|2020-12-22 17:30:00|616|615.4|615.9|615.3|616.2|615.6|615.7|615.1|104
1608658500000|2020-12-22 17:35:00|616.1|615.5|615.6|615|616.2|615.6|615.6|615|131
1608658800000|2020-12-22 17:40:00|615.7|615.1|616|615.4|616.1|615.5|615.4|614.8|76
1608659100000|2020-12-22 17:45:00|615.9|615.3|615.2|614.6|615.9|615.3|614.9|614.3|152
1608659400000|2020-12-22 17:50:00|615.3|614.7|615.4|614.8|615.7|615.1|614.9|614.3|90
1608659700000|2020-12-22 17:55:00|615.2|614.6|616.1|615.5|616.4|615.8|615|614.4|238
1608660000000|2020-12-22 18:00:00|616.2|615.6|615.9|615.3|616.2|615.6|615.6|615|116
1608660300000|2020-12-22 18:05:00|616.1|615.5|615.4|614.8|616.4|615.8|615.4|614.8|102
1608660600000|2020-12-22 18:10:00|615.5|614.9|615.9|615.3|615.9|615.3|615.2|614.6|286
1608660900000|2020-12-22 18:15:00|616|615.4|616.5|615.9|616.7|616.1|616|615.4|292
1608661200000|2020-12-22 18:20:00|616.6|616|616.4|615.8|616.6|616|616|615.4|120
1608661500000|2020-12-22 18:25:00|616.2|615.6|616.1|615.5|616.4|615.8|616.1|615.5|83
1608661800000|2020-12-22 18:30:00|616|615.4|616.1|615.5|616.6|616|615.9|615.3|242
1608662100000|2020-12-22 18:35:00|616.2|615.6|616.1|615.5|616.4|615.8|616|615.4|100
1608662400000|2020-12-22 18:40:00|615.9|615.3|616.1|615.5|616.1|615.5|615.6|615|130
1608662700000|2020-12-22 18:45:00|616.3|615.7|616.1|615.5|616.6|616|616.1|615.5|108
1608663000000|2020-12-22 18:50:00|615.9|615.3|615.7|615.1|615.9|615.3|615.4|614.8|253
1608663300000|2020-12-22 18:55:00|615.9|615.3|616.4|615.8|616.4|615.8|615.4|614.8|156
1608663600000|2020-12-22 19:00:00|616.6|616|616.2|615.6|616.9|616.3|616.2|615.6|472
1608663900000|2020-12-22 19:05:00|616|615.4|616.3|615.7|616.7|616.1|615.9|615.3|623
1608664200000|2020-12-22 19:10:00|616.2|615.6|616.4|615.8|617.9|617.3|616.1|615.5|1658
1608664500000|2020-12-22 19:15:00|616.5|615.9|616.4|615.8|616.7|616.1|616|615.4|388
1608685200000|2020-12-23 01:00:00|614.9|614.3|613.6|613|615.3|614.7|612.9|612.3|636
1608685500000|2020-12-23 01:05:00|613.9|613.3|612.6|612|613.9|613.3|612.4|611.8|242
1608685800000|2020-12-23 01:10:00|612.9|612.3|613.7|613.1|613.9|613.3|612.6|612|107
1608686100000|2020-12-23 01:15:00|613.6|613|612.9|612.3|614.1|613.5|612.7|612.1|132
1608686400000|2020-12-23 01:20:00|613.1|612.5|612.6|612|613.1|612.5|612.6|612|69
1608686700000|2020-12-23 01:25:00|612.5|611.9|612.6|612|612.6|612|612.1|611.5|94
1608687000000|2020-12-23 01:30:00|612.3|611.7|611.3|610.7|612.3|611.7|611|610.4|190
1608687300000|2020-12-23 01:35:00|611.4|610.8|611.7|611.1|611.7|611.1|610.9|610.3|124
1608687600000|2020-12-23 01:40:00|611.8|611.2|611.9|611.3|612.2|611.6|611.7|611.1|62
1608687900000|2020-12-23 01:45:00|612|611.4|612.2|611.6|612.4|611.8|611.7|611.1|106
1608688200000|2020-12-23 01:50:00|612.3|611.7|612.2|611.6|612.4|611.8|612.2|611.6|25
1608688500000|2020-12-23 01:55:00|611.9|611.3|612.2|611.6|612.4|611.8|611.7|611.1|58
1608688800000|2020-12-23 02:00:00|612.3|611.7|612.4|611.8|612.7|612.1|612.2|611.6|37
1608689100000|2020-12-23 02:05:00|612.3|611.7|612.4|611.8|612.4|611.8|612.2|611.6|52
1608689400000|2020-12-23 02:10:00|612.5|611.9|613.2|612.6|613.2|612.6|612.4|611.8|24
1608689700000|2020-12-23 02:15:00|613|612.4|612.7|612.1|613.2|612.6|612.7|612.1|45
1608690000000|2020-12-23 02:20:00|612.8|612.2|612.9|612.3|612.9|612.3|612.7|612.1|17
1608690300000|2020-12-23 02:25:00|612.8|612.2|613.3|612.7|613.4|612.8|612.8|612.2|15
1608690600000|2020-12-23 02:30:00|613.4|612.8|613.9|613.3|613.9|613.3|613.3|612.7|65
1608690900000|2020-12-23 02:35:00|613.8|613.2|613.7|613.1|613.9|613.3|613.7|613.1|14
1608691200000|2020-12-23 02:40:00|613.6|613|613.9|613.3|614.4|613.8|613.6|613|75
1608691500000|2020-12-23 02:45:00|614.1|613.5|613.3|612.7|614.1|613.5|613.2|612.6|27
1608691800000|2020-12-23 02:50:00|613.4|612.8|612.9|612.3|613.4|612.8|612.9|612.3|60
1608692100000|2020-12-23 02:55:00|613.1|612.5|613.4|612.8|613.4|612.8|613|612.4|16
1608692400000|2020-12-23 03:00:00|613.2|612.6|613.3|612.7|613.4|612.8|613.2|612.6|19
1608692700000|2020-12-23 03:05:00|613.2|612.6|613.8|613.2|613.8|613.2|613.2|612.6|96
1608693000000|2020-12-23 03:10:00|613.9|613.3|614.6|614|614.6|614|613.9|613.3|35
1608693300000|2020-12-23 03:15:00|614.4|613.8|614.6|614|614.6|614|614.4|613.8|32
1608693600000|2020-12-23 03:20:00|614.5|613.9|614.4|613.8|614.6|614|614.1|613.5|27
1608693900000|2020-12-23 03:25:00|614.5|613.9|614.5|613.9|614.6|614|614.4|613.8|22
1608694200000|2020-12-23 03:30:00|614.4|613.8|614.1|613.5|614.4|613.8|614.1|613.5|30
1608694500000|2020-12-23 03:35:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|28
1608694800000|2020-12-23 03:40:00|614|613.4|613.9|613.3|614.1|613.5|613.9|613.3|14
1608695100000|2020-12-23 03:45:00|614.1|613.5|613.6|613|614.1|613.5|613.6|613|49
1608695400000|2020-12-23 03:50:00|613.9|613.3|613.6|613|613.9|613.3|613.6|613|14
1608695700000|2020-12-23 03:55:00|613.7|613.1|613.9|613.3|613.9|613.3|613.6|613|20
1608696000000|2020-12-23 04:00:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|12
1608696300000|2020-12-23 04:05:00|613.6|613|613.5|612.9|613.6|613|613.4|612.8|14
1608696600000|2020-12-23 04:10:00|613.6|613|613.6|613|613.6|613|613.5|612.9|2
1608696900000|2020-12-23 04:15:00|613.9|613.3|613.9|613.3|613.9|613.3|613.9|613.3|32
1608697200000|2020-12-23 04:20:00|613.6|613|613.5|612.9|613.6|613|613.5|612.9|9
1608697500000|2020-12-23 04:25:00|613.4|612.8|613.4|612.8|613.6|613|613.4|612.8|15
1608697800000|2020-12-23 04:30:00|613.6|613|613.6|613|613.6|613|613.5|612.9|2
1608698100000|2020-12-23 04:35:00|613.5|612.9|613.5|612.9|613.6|613|613.4|612.8|7
1608698400000|2020-12-23 04:40:00|613.6|613|613.3|612.7|613.6|613|613.3|612.7|10
1608698700000|2020-12-23 04:45:00|613.4|612.8|613.3|612.7|613.4|612.8|613.3|612.7|4
1608699000000|2020-12-23 04:50:00|613.2|612.6|612.1|611.5|613.2|612.6|612.1|611.5|150
1608699300000|2020-12-23 04:55:00|612.2|611.6|612.4|611.8|612.4|611.8|612.1|611.5|36
1608699600000|2020-12-23 05:00:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|4
1608699900000|2020-12-23 05:05:00|||||||||12
1608700200000|2020-12-23 05:10:00|612.5|611.9|612.6|612|612.6|612|612.5|611.9|15
1608700500000|2020-12-23 05:15:00|612.4|611.8|612.6|612|612.6|612|612.4|611.8|19
1608700800000|2020-12-23 05:20:00|612.4|611.8|612.6|612|612.6|612|612.4|611.8|10
1608701100000|2020-12-23 05:25:00|612.9|612.3|612.6|612|612.9|612.3|612.6|612|14
1608701400000|2020-12-23 05:30:00|612.8|612.2|612.1|611.5|612.9|612.3|612.1|611.5|13
1608701700000|2020-12-23 05:35:00|612.3|611.7|612.6|612|612.6|612|612.3|611.7|16
1608702000000|2020-12-23 05:40:00|612.9|612.3|612.6|612|612.9|612.3|612.4|611.8|53
1608702300000|2020-12-23 05:45:00|612.7|612.1|613.1|612.5|613.1|612.5|612.6|612|41
1608702600000|2020-12-23 05:50:00|613.2|612.6|613.1|612.5|613.3|612.7|613.1|612.5|60
1608702900000|2020-12-23 05:55:00|613.3|612.7|613.3|612.7|613.4|612.8|613.1|612.5|15
1608703200000|2020-12-23 06:00:00|613.2|612.6|612.6|612|613.2|612.6|612.6|612|41
1608703500000|2020-12-23 06:05:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|11
1608703800000|2020-12-23 06:10:00|612.7|612.1|612.4|611.8|612.9|612.3|612.4|611.8|49
1608704100000|2020-12-23 06:15:00|612.6|612|613.1|612.5|613.1|612.5|612.5|611.9|11
1608704400000|2020-12-23 06:20:00|612.9|612.3|613.4|612.8|613.4|612.8|612.9|612.3|13
1608704700000|2020-12-23 06:25:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|11
1608705000000|2020-12-23 06:30:00|613.5|612.9|613.4|612.8|613.6|613|613.4|612.8|28
1608705300000|2020-12-23 06:35:00|613.5|612.9|613.4|612.8|613.5|612.9|613.4|612.8|9
1608705600000|2020-12-23 06:40:00|612.9|612.3|613.1|612.5|613.1|612.5|612.9|612.3|28
1608705900000|2020-12-23 06:45:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|5
1608706200000|2020-12-23 06:50:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|17
1608706500000|2020-12-23 06:55:00|613.4|612.8|613.4|612.8|613.6|613|613.4|612.8|15
1608706800000|2020-12-23 07:00:00|613.5|612.9|612.9|612.3|613.5|612.9|612.9|612.3|32
1608707100000|2020-12-23 07:05:00|613.1|612.5|613|612.4|613.1|612.5|612.7|612.1|27
1608707400000|2020-12-23 07:10:00|613.1|612.5|613.4|612.8|613.4|612.8|612.9|612.3|21
1608707700000|2020-12-23 07:15:00|613.2|612.6|612.6|612|613.2|612.6|612.5|611.9|40
1608708000000|2020-12-23 07:20:00|612.7|612.1|612.4|611.8|612.7|612.1|611.7|611.1|96
1608708300000|2020-12-23 07:25:00|612.5|611.9|613.1|612.5|613.1|612.5|612.4|611.8|15
1608708600000|2020-12-23 07:30:00|613.3|612.7|612.8|612.2|613.4|612.8|612.6|612|35
1608708900000|2020-12-23 07:35:00|612.9|612.3|612.7|612.1|613|612.4|612.6|612|16
1608709200000|2020-12-23 07:40:00|612.8|612.2|612.6|612|612.9|612.3|612.4|611.8|12
1608709500000|2020-12-23 07:45:00|612.4|611.8|612.8|612.2|612.8|612.2|612.4|611.8|25
1608709800000|2020-12-23 07:50:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|24
1608710100000|2020-12-23 07:55:00|613.1|612.5|613.9|613.3|613.9|613.3|612.9|612.3|205
1608710400000|2020-12-23 08:00:00|613.7|613.1|612.9|612.3|613.7|613.1|612.9|612.3|35
1608710700000|2020-12-23 08:05:00|613|612.4|613.3|612.7|613.4|612.8|612.6|612|48
1608711000000|2020-12-23 08:10:00|613.4|612.8|614.1|613.5|614.1|613.5|613.1|612.5|78
1608711300000|2020-12-23 08:15:00|614|613.4|613.4|612.8|614.1|613.5|613.4|612.8|35
1608711600000|2020-12-23 08:20:00|613.6|613|613.6|613|613.6|613|613.4|612.8|25
1608711900000|2020-12-23 08:25:00|613.5|612.9|613.4|612.8|613.9|613.3|613.4|612.8|75
1608712200000|2020-12-23 08:30:00|613.5|612.9|613.7|613.1|613.9|613.3|613.5|612.9|41
1608712500000|2020-12-23 08:35:00|613.9|613.3|614.1|613.5|614.4|613.8|613.7|613.1|103
1608712800000|2020-12-23 08:40:00|613.9|613.3|613.9|613.3|614.1|613.5|613.6|613|30
1608713100000|2020-12-23 08:45:00|613.8|613.2|613.8|613.2|613.9|613.3|613.4|612.8|16
1608713400000|2020-12-23 08:50:00|613.9|613.3|613.8|613.2|614.3|613.7|613.8|613.2|20
1608713700000|2020-12-23 08:55:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|13
1608714000000|2020-12-23 09:00:00|614.2|613.6|613.5|612.9|614.2|613.6|613.4|612.8|75
1608714300000|2020-12-23 09:05:00|613.6|613|613.4|612.8|613.6|613|612.9|612.3|59
1608714600000|2020-12-23 09:10:00|613.5|612.9|613.7|613.1|613.8|613.2|613.5|612.9|11
1608714900000|2020-12-23 09:15:00|613.6|613|613.4|612.8|613.7|613.1|613.4|612.8|23
1608715200000|2020-12-23 09:20:00|613.5|612.9|613.2|612.6|613.7|613.1|612.9|612.3|45
1608715500000|2020-12-23 09:25:00|613.4|612.8|613.4|612.8|613.6|613|613.2|612.6|41
1608715800000|2020-12-23 09:30:00|613.5|612.9|613.9|613.3|613.9|613.3|613.4|612.8|15
1608716100000|2020-12-23 09:35:00|614|613.4|614.4|613.8|614.4|613.8|614|613.4|21
1608716400000|2020-12-23 09:40:00|614.6|614|615.2|614.6|615.2|614.6|614.6|614|111
1608716700000|2020-12-23 09:45:00|615.6|615|616.1|615.5|616.1|615.5|615.5|614.9|194
1608717000000|2020-12-23 09:50:00|616.2|615.6|615.8|615.2|616.4|615.8|615.6|615|118
1608717300000|2020-12-23 09:55:00|616.1|615.5|615.4|614.8|616.1|615.5|615.1|614.5|95
1608717600000|2020-12-23 10:00:00|615.1|614.5|615|614.4|615.4|614.8|614.9|614.3|45
1608717900000|2020-12-23 10:05:00|614.9|614.3|616.1|615.5|616.1|615.5|614.9|614.3|63
1608718200000|2020-12-23 10:10:00|616.4|615.8|616.3|615.7|616.7|616.1|616.1|615.5|147
1608718500000|2020-12-23 10:15:00|616.4|615.8|616.1|615.5|616.4|615.8|615.9|615.3|50
1608718800000|2020-12-23 10:20:00|616.3|615.7|616.1|615.5|616.4|615.8|616.1|615.5|26
1608719100000|2020-12-23 10:25:00|615.9|615.3|616.4|615.8|616.4|615.8|615.9|615.3|42
1608719400000|2020-12-23 10:30:00|616.3|615.7|615.9|615.3|616.6|616|615.9|615.3|142
1608719700000|2020-12-23 10:35:00|616|615.4|615.6|615|616|615.4|615.1|614.5|83
1608720000000|2020-12-23 10:40:00|615.8|615.2|616.3|615.7|616.4|615.8|615.6|615|38
1608720300000|2020-12-23 10:45:00|616.4|615.8|616.3|615.7|616.4|615.8|616.1|615.5|24
1608720600000|2020-12-23 10:50:00|616.1|615.5|616.4|615.8|616.4|615.8|615.9|615.3|25
1608720900000|2020-12-23 10:55:00|616.1|615.5|616.6|616|616.6|616|616.1|615.5|49
1608721200000|2020-12-23 11:00:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|65
1608721500000|2020-12-23 11:05:00|615.9|615.3|615.4|614.8|615.9|615.3|615.4|614.8|56
1608721800000|2020-12-23 11:10:00|615.6|615|615.6|615|615.9|615.3|615.5|614.9|28
1608722100000|2020-12-23 11:15:00|615.5|614.9|616.1|615.5|616.1|615.5|615.5|614.9|23
1608722400000|2020-12-23 11:20:00|616|615.4|616.5|615.9|616.6|616|616|615.4|72
1608722700000|2020-12-23 11:25:00|616.4|615.8|615.8|615.2|616.6|616|615.6|615|60
1608723000000|2020-12-23 11:30:00|615.9|615.3|615.6|615|616|615.4|615.4|614.8|58
1608723300000|2020-12-23 11:35:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|34
1608723600000|2020-12-23 11:40:00|615.3|614.7|615.4|614.8|615.4|614.8|614.8|614.2|73
1608723900000|2020-12-23 11:45:00|615.5|614.9|615.1|614.5|615.6|615|615.1|614.5|26
1608724200000|2020-12-23 11:50:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|20
1608724500000|2020-12-23 11:55:00|615.4|614.8|615.3|614.7|615.6|615|615.3|614.7|22
1608724800000|2020-12-23 12:00:00|615.6|615|615.9|615.3|616|615.4|615.4|614.8|25
1608725100000|2020-12-23 12:05:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615.3|11
1608725400000|2020-12-23 12:10:00|616|615.4|617.8|617.2|618|617.4|615.9|615.3|144
1608725700000|2020-12-23 12:15:00|617.6|617|617|616.4|617.6|617|616.8|616.2|85
1608726000000|2020-12-23 12:20:00|616.8|616.2|616.3|615.7|616.8|616.2|616.3|615.7|43
1608726300000|2020-12-23 12:25:00|616.2|615.6|616.6|616|616.8|616.2|616.1|615.5|36
1608726600000|2020-12-23 12:30:00|616.3|615.7|616.7|616.1|617.1|616.5|616.3|615.7|39
1608726900000|2020-12-23 12:35:00|616.6|616|616.9|616.3|617.1|616.5|616.6|616|41
1608727200000|2020-12-23 12:40:00|617.1|616.5|617.3|616.7|617.3|616.7|617.1|616.5|16
1608727500000|2020-12-23 12:45:00|617.1|616.5|617.6|617|617.6|617|616.8|616.2|51
1608727800000|2020-12-23 12:50:00|617.5|616.9|617.8|617.2|618|617.4|617.3|616.7|41
1608728100000|2020-12-23 12:55:00|618|617.4|617.1|616.5|618|617.4|617.1|616.5|54
1608728400000|2020-12-23 13:00:00|617.3|616.7|618.8|618.2|619.3|618.7|617.1|616.5|276
1608728700000|2020-12-23 13:05:00|619.1|618.5|620.7|620.1|621|620.4|619|618.4|608
1608729000000|2020-12-23 13:10:00|620.8|620.2|622.6|622|622.7|622.1|620.5|619.9|495
1608729300000|2020-12-23 13:15:00|622.7|622.1|624|623.4|624.1|623.5|622|621.4|711
1608729600000|2020-12-23 13:20:00|624.1|623.5|625.4|624.8|626.3|625.7|623.7|623.1|520
1608729900000|2020-12-23 13:25:00|625.6|625|624.6|624|626.6|626|623.3|622.4|692
1608730200000|2020-12-23 13:30:00|624.9|624.3|622.8|622.2|625.3|624.7|622.3|621.7|513
1608730500000|2020-12-23 13:35:00|623|622.4|624.2|623.6|625|624.4|623|622.4|392
1608730800000|2020-12-23 13:40:00|624.1|623.5|625.4|624.8|625.4|624.8|624|623.4|253
1608733800000|2020-12-23 14:30:00|626.4|625.8|629.4|628.8|629.4|628.8|624.2|623.6|2220
1608734100000|2020-12-23 14:35:00|629.7|629.1|629.9|629.3|633.4|632.8|629.6|629|2587
1608734400000|2020-12-23 14:40:00|630|629.4|629.4|628.8|630.4|629.8|627.1|626.5|1515
1608734700000|2020-12-23 14:45:00|629.7|629.1|628.9|628.3|630.3|629.7|627.7|627.1|769
1608735000000|2020-12-23 14:50:00|629.2|628.6|629.9|629.3|630.1|629.5|628.4|627.8|552
1608735300000|2020-12-23 14:55:00|630|629.4|629.7|629.1|630.3|629.7|628.6|628|390
1608735600000|2020-12-23 15:00:00|629.4|628.8|628.7|628.1|631.6|631|628.4|627.8|1030
1608735900000|2020-12-23 15:05:00|628.9|628.3|628.4|627.8|629.6|629|627.5|626.9|541
1608736200000|2020-12-23 15:10:00|628.6|628|630.5|629.9|630.5|629.9|628.4|627.8|455
1608736500000|2020-12-23 15:15:00|630.6|630|630.7|630.1|631.2|630.6|630.2|629.6|518
1608736800000|2020-12-23 15:20:00|630.6|630|629.7|629.1|631|630.4|629.7|629.1|341
1608737100000|2020-12-23 15:25:00|630|629.4|629.7|629.1|630.7|630.1|629.7|629.1|331
1608737400000|2020-12-23 15:30:00|630|629.4|632.1|631.5|632.6|632|629.7|629.1|897
1608737700000|2020-12-23 15:35:00|632.3|631.7|632.4|631.8|632.9|632.3|631.4|630.8|524
1608738000000|2020-12-23 15:40:00|632.5|631.9|632.6|632|632.9|632.3|630.9|630.3|666
1608738300000|2020-12-23 15:45:00|632.7|632.1|632.1|631.5|633.1|632.5|632.1|631.5|659
1608738600000|2020-12-23 15:50:00|632.2|631.6|632.7|632.1|632.9|632.3|632.2|631.6|328
1608738900000|2020-12-23 15:55:00|632.9|632.3|633.2|632.6|633.4|632.8|632.4|631.8|590
1608739200000|2020-12-23 16:00:00|633.3|632.7|633.7|633.1|633.7|633.1|632.9|632.3|602
1608739500000|2020-12-23 16:05:00|633.8|633.2|632.4|631.8|633.9|633.3|631.9|631.3|468
1608739800000|2020-12-23 16:10:00|632.3|631.7|632.7|632.1|632.9|632.3|632.3|631.7|203
1608740100000|2020-12-23 16:15:00|632.9|632.3|631.7|631.1|633.2|632.6|631.4|630.8|340
1608740400000|2020-12-23 16:20:00|631.4|630.8|631.9|631.3|632.1|631.5|631.4|630.8|142
1608740700000|2020-12-23 16:25:00|632.1|631.5|630.7|630.1|632.4|631.8|630.7|630.1|591
1608741000000|2020-12-23 16:30:00|630.8|630.2|631.2|630.6|631.9|631.3|630.4|629.8|418
1608741300000|2020-12-23 16:35:00|631.4|630.8|630.4|629.8|631.4|630.8|630.4|629.8|232
1608741600000|2020-12-23 16:40:00|630.5|629.9|629.5|628.9|630.5|629.9|629.2|628.6|592
1608741900000|2020-12-23 16:45:00|629.7|629.1|629.5|628.9|630.4|629.8|629.2|628.6|578
1608742200000|2020-12-23 16:50:00|629.7|629.1|629.5|628.9|629.7|629.1|628.5|627.9|316
1608742500000|2020-12-23 16:55:00|629.6|629|629.7|629.1|630|629.4|629.3|628.7|267
1608742800000|2020-12-23 17:00:00|629.6|629|630|629.4|631|630.4|629.6|629|429
1608743100000|2020-12-23 17:05:00|629.8|629.2|629.5|628.9|630.3|629.7|629.4|628.8|230
1608743400000|2020-12-23 17:10:00|629.8|629.2|630.7|630.1|630.8|630.2|629.8|629.2|290
1608743700000|2020-12-23 17:15:00|630.8|630.2|631.5|630.9|632|631.4|630.8|630.2|371
1608744000000|2020-12-23 17:20:00|631.3|630.7|631.5|630.9|631.5|630.9|631|630.4|297
1608744300000|2020-12-23 17:25:00|631|630.4|631.5|630.9|632.3|631.7|631|630.4|244
1608744600000|2020-12-23 17:30:00|631.8|631.2|631.5|630.9|631.8|631.2|631|630.4|298
1608744900000|2020-12-23 17:35:00|631.8|631.2|631|630.4|632|631.4|631|630.4|118
1608745200000|2020-12-23 17:40:00|630.8|630.2|630.5|629.9|630.8|630.2|629.8|629.2|390
1608745500000|2020-12-23 17:45:00|630.8|630.2|630.5|629.9|631.4|630.8|630.4|629.8|202
1608745800000|2020-12-23 17:50:00|630.7|630.1|631|630.4|631.2|630.6|630.7|630.1|150
1608746100000|2020-12-23 17:55:00|631.2|630.6|630.5|629.9|631.3|630.7|630.5|629.9|156
1608746400000|2020-12-23 18:00:00|630.7|630.1|631.3|630.7|631.5|630.9|630.5|629.9|187
1608746700000|2020-12-23 18:05:00|631.4|630.8|631.3|630.7|632|631.4|631.3|630.7|223
1608747000000|2020-12-23 18:10:00|631.5|630.9|631.3|630.7|631.7|631.1|631|630.4|177
1608747300000|2020-12-23 18:15:00|631.4|630.8|631.7|631.1|632|631.4|631.3|630.7|143
1608747600000|2020-12-23 18:20:00|631.5|630.9|631.5|630.9|631.8|631.2|631.3|630.7|132
1608747900000|2020-12-23 18:25:00|631.8|631.2|631.8|631.2|631.9|631.3|631.5|630.9|143
1608748200000|2020-12-23 18:30:00|631.5|630.9|632.3|631.7|632.5|631.9|631.5|630.9|151
1608748500000|2020-12-23 18:35:00|632.4|631.8|632.2|631.6|632.5|631.9|631.7|631.1|229
1608748800000|2020-12-23 18:40:00|632.3|631.7|632.3|631.7|632.5|631.9|632|631.4|310
1608749100000|2020-12-23 18:45:00|632.2|631.6|631.6|631|632.5|631.9|631.5|630.9|241
1608749400000|2020-12-23 18:50:00|631.7|631.1|631.7|631.1|632.2|631.6|631.7|631.1|209
1608749700000|2020-12-23 18:55:00|632|631.4|631.5|630.9|632|631.4|631|630.4|316
1608750000000|2020-12-23 19:00:00|631.7|631.1|631.7|631.1|632|631.4|631.2|630.6|374
1608750300000|2020-12-23 19:05:00|631.5|630.9|631.2|630.6|632|631.4|631.2|630.6|372
1608750600000|2020-12-23 19:10:00|631.3|630.7|629.5|628.9|631.5|630.9|629.3|628.7|1323
1608750900000|2020-12-23 19:15:00|629.4|628.8|630.7|630.1|630.7|630.1|629.3|628.7|986
1608771600000|2020-12-24 01:00:00|630|629.4|627.7|627.1|630.7|630.1|627.2|626.6|644
1608771900000|2020-12-24 01:05:00|628|627.4|628.2|627.6|629|628.4|627.6|627|405
1608772200000|2020-12-24 01:10:00|628.5|627.9|627.4|626.8|628.5|627.9|627.2|626.6|205
1608772500000|2020-12-24 01:15:00|627.2|626.6|627.1|626.5|628|627.4|627|626.4|291
1608772800000|2020-12-24 01:20:00|627.2|626.6|626.5|625.9|627.5|626.9|626.4|625.8|157
1608773100000|2020-12-24 01:25:00|626.6|626|626.6|626|627.2|626.6|626.5|625.9|109
1608773400000|2020-12-24 01:30:00|626.8|626.2|626.6|626|626.8|626.2|626.3|625.7|80
1608773700000|2020-12-24 01:35:00|626.5|625.9|626.3|625.7|627.2|626.6|626|625.4|99
1608774000000|2020-12-24 01:40:00|626.4|625.8|627.1|626.5|627.1|626.5|626.4|625.8|62
1608774300000|2020-12-24 01:45:00|627.3|626.7|628.2|627.6|628.2|627.6|627|626.4|227
1608774600000|2020-12-24 01:50:00|628.5|627.9|627.7|627.1|628.5|627.9|627.7|627.1|33
1608774900000|2020-12-24 01:55:00|627.9|627.3|627.7|627.1|628|627.4|627.7|627.1|9
1608775200000|2020-12-24 02:00:00|627.8|627.2|628.2|627.6|628.2|627.6|627.8|627.2|28
1608775500000|2020-12-24 02:05:00|628.1|627.5|628.2|627.6|628.5|627.9|628|627.4|13
1608775800000|2020-12-24 02:10:00|628.5|627.9|627.7|627.1|628.5|627.9|627.7|627.1|68
1608776100000|2020-12-24 02:15:00|627.5|626.9|626.7|626.1|627.7|627.1|626.7|626.1|71
1608776400000|2020-12-24 02:20:00|626.8|626.2|627.5|626.9|627.5|626.9|626.7|626.1|41
1608776700000|2020-12-24 02:25:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|6
1608777000000|2020-12-24 02:30:00|627.5|626.9|627.5|626.9|627.5|626.9|627.2|626.6|22
1608777300000|2020-12-24 02:35:00|627.7|627.1|627.5|626.9|627.7|627.1|627.5|626.9|15
1608777600000|2020-12-24 02:40:00|627.7|627.1|627.5|626.9|627.8|627.2|627.5|626.9|37
1608777900000|2020-12-24 02:45:00|627.6|627|628.7|628.1|628.9|628.3|627.5|626.9|79
1608778200000|2020-12-24 02:50:00|628.5|627.9|628.2|627.6|628.5|627.9|628|627.4|15
1608778500000|2020-12-24 02:55:00|628.3|627.7|628|627.4|628.3|627.7|627.7|627.1|38
1608778800000|2020-12-24 03:00:00|627.7|627.1|627.8|627.2|628|627.4|627.7|627.1|47
1608779100000|2020-12-24 03:05:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|48
1608779400000|2020-12-24 03:10:00|627.3|626.7|627.5|626.9|627.5|626.9|627.2|626.6|34
1608779700000|2020-12-24 03:15:00|628|627.4|628|627.4|628|627.4|628|627.4|44
1608780000000|2020-12-24 03:20:00|627.8|627.2|627.9|627.3|627.9|627.3|627.5|626.9|27
1608780300000|2020-12-24 03:25:00|628|627.4|627.4|626.8|628|627.4|627.3|626.7|21
1608780600000|2020-12-24 03:30:00|627.5|626.9|627.3|626.7|627.5|626.9|627.3|626.7|24
1608780900000|2020-12-24 03:35:00|627.2|626.6|627.3|626.7|627.5|626.9|627.2|626.6|32
1608781200000|2020-12-24 03:40:00|627|626.4|627|626.4|627.3|626.7|627|626.4|48
1608781500000|2020-12-24 03:45:00|627.1|626.5|627.3|626.7|627.3|626.7|627|626.4|9
1608781800000|2020-12-24 03:50:00|628|627.4|627.6|627|628|627.4|627.5|626.9|68
1608782100000|2020-12-24 03:55:00|627.5|626.9|627.5|626.9|627.8|627.2|627.5|626.9|13
1608782400000|2020-12-24 04:00:00|627.6|627|627.6|627|627.7|627.1|627.5|626.9|13
1608782700000|2020-12-24 04:05:00|627.7|627.1|627.7|627.1|627.7|627.1|627.5|626.9|20
1608783300000|2020-12-24 04:15:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|23
1608783900000|2020-12-24 04:25:00|627.2|626.6|627.5|626.9|627.7|627.1|627.2|626.6|83
1608784200000|2020-12-24 04:30:00|627.7|627.1|628.2|627.6|628.2|627.6|627.7|627.1|81
1608784500000|2020-12-24 04:35:00|628.3|627.7|627.9|627.3|628.3|627.7|627.9|627.3|74
1608784800000|2020-12-24 04:40:00|||||||||21
1608785100000|2020-12-24 04:45:00|628|627.4|627.7|627.1|628|627.4|627.5|626.9|38
1608785400000|2020-12-24 04:50:00|627.6|627|627.5|626.9|627.7|627.1|627.5|626.9|5
1608785700000|2020-12-24 04:55:00|627.6|627|627.5|626.9|627.7|627.1|627.5|626.9|3
1608786000000|2020-12-24 05:00:00|627.6|627|627.7|627.1|627.7|627.1|627.6|627|7
1608786300000|2020-12-24 05:05:00|627.6|627|627.5|626.9|627.6|627|627.4|626.8|19
1608786600000|2020-12-24 05:10:00|627.6|627|627.4|626.8|627.7|627.1|627.3|626.7|56
1608786900000|2020-12-24 05:15:00|627.5|626.9|627|626.4|627.5|626.9|627|626.4|36
1608787200000|2020-12-24 05:20:00|||||||||36
1608787500000|2020-12-24 05:25:00|||||||||2
1608787800000|2020-12-24 05:30:00|||||||||25
1608788100000|2020-12-24 05:35:00|626.7|626.1|626.7|626.1|626.7|626.1|626.6|626|32
1608788400000|2020-12-24 05:40:00|626.9|626.3|626.7|626.1|626.9|626.3|626.7|626.1|7
1608788700000|2020-12-24 05:45:00|626.8|626.2|627|626.4|627|626.4|626.8|626.2|13
1608789000000|2020-12-24 05:50:00|627.2|626.6|627.2|626.6|627.2|626.6|627|626.4|34
1608789300000|2020-12-24 05:55:00|||||||||8
1608789600000|2020-12-24 06:00:00|627.5|626.9|627.5|626.9|627.7|627.1|627.2|626.6|68
1608789900000|2020-12-24 06:05:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|27
1608790200000|2020-12-24 06:10:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|17
1608790500000|2020-12-24 06:15:00|627.3|626.7|627.2|626.6|627.3|626.7|627.2|626.6|2
1608790800000|2020-12-24 06:20:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|3
1608791100000|2020-12-24 06:25:00|||||||||8
1608791400000|2020-12-24 06:30:00|627.2|626.6|627.2|626.6|627.2|626.6|627.2|626.6|10
1608791700000|2020-12-24 06:35:00|627|626.4|626.9|626.3|627|626.4|626.9|626.3|9
1608792000000|2020-12-24 06:40:00|627|626.4|627.2|626.6|627.2|626.6|627|626.4|28
1608792300000|2020-12-24 06:45:00|627|626.4|627.2|626.6|627.2|626.6|627|626.4|17
1608792600000|2020-12-24 06:50:00|||||||||1
1608792900000|2020-12-24 06:55:00|627.1|626.5|627|626.4|627.2|626.6|626.9|626.3|49
1608793200000|2020-12-24 07:00:00|627.2|626.6|627.2|626.6|627.2|626.6|627|626.4|21
1608793500000|2020-12-24 07:05:00|627.1|626.5|627.2|626.6|627.2|626.6|627.1|626.5|7
1608793800000|2020-12-24 07:10:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|14
1608794100000|2020-12-24 07:15:00|627.3|626.7|627.7|627.1|627.7|627.1|627.2|626.6|34
1608794400000|2020-12-24 07:20:00|627.6|627|627.2|626.6|627.6|627|627.2|626.6|37
1608794700000|2020-12-24 07:25:00|627.5|626.9|627.3|626.7|627.5|626.9|627.2|626.6|31
1608795000000|2020-12-24 07:30:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|4
1608795300000|2020-12-24 07:35:00|627.3|626.7|627.2|626.6|627.4|626.8|627.2|626.6|11
1608795600000|2020-12-24 07:40:00|627.3|626.7|627.4|626.8|627.5|626.9|627.2|626.6|12
1608795900000|2020-12-24 07:45:00|627.3|626.7|627.3|626.7|627.5|626.9|627.2|626.6|12
1608796200000|2020-12-24 07:50:00|627.2|626.6|627.7|627.1|627.7|627.1|627.2|626.6|15
1608796500000|2020-12-24 07:55:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|12
1608796800000|2020-12-24 08:00:00|627.4|626.8|627.4|626.8|627.4|626.8|627.4|626.8|14
1608797100000|2020-12-24 08:05:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|32
1608797400000|2020-12-24 08:10:00|627.7|627.1|627.7|627.1|627.7|627.1|627.5|626.9|20
1608797700000|2020-12-24 08:15:00|627.5|626.9|627.7|627.1|627.7|627.1|627.5|626.9|56
1608798000000|2020-12-24 08:20:00|627.9|627.3|627.9|627.3|627.9|627.3|627.9|627.3|65
1608798300000|2020-12-24 08:25:00|628.2|627.6|628|627.4|628.2|627.6|628|627.4|73
1608798600000|2020-12-24 08:30:00|627.9|627.3|628|627.4|628.1|627.5|627.9|627.3|17
1608798900000|2020-12-24 08:35:00|627.9|627.3|628.2|627.6|628.2|627.6|627.9|627.3|14
1608799200000|2020-12-24 08:40:00|628.5|627.9|629|628.4|629|628.4|628.2|627.6|58
1608799500000|2020-12-24 08:45:00|629.2|628.6|629.2|628.6|629.2|628.6|629.2|628.6|19
1608799800000|2020-12-24 08:50:00|629|628.4|629|628.4|629|628.4|629|628.4|18
1608800100000|2020-12-24 08:55:00|629.2|628.6|629.2|628.6|629.2|628.6|629.2|628.6|20
1608800400000|2020-12-24 09:00:00|629.4|628.8|630.1|629.5|630.4|629.8|629.4|628.8|128
1608800700000|2020-12-24 09:05:00|630.2|629.6|630.7|630.1|630.7|630.1|630.2|629.6|116
1608801000000|2020-12-24 09:10:00|630.6|630|630.4|629.8|630.7|630.1|629.9|629.3|61
1608801300000|2020-12-24 09:15:00|630.3|629.7|632.2|631.6|632.4|631.8|630.3|629.7|168
1608801600000|2020-12-24 09:20:00|632.3|631.7|631.9|631.3|632.4|631.8|631.4|630.8|79
1608801900000|2020-12-24 09:25:00|632.2|631.6|632.7|632.1|632.7|632.1|631.8|631.2|156
1608802200000|2020-12-24 09:30:00|632.6|632|633.4|632.8|633.4|632.8|632.4|631.8|220
1608802500000|2020-12-24 09:35:00|633.2|632.6|633.5|632.9|633.6|633|633|632.4|137
1608802800000|2020-12-24 09:40:00|633.4|632.8|633.9|633.3|633.9|633.3|633.1|632.5|131
1608803100000|2020-12-24 09:45:00|633.7|633.1|632.9|632.3|633.8|633.2|632.9|632.3|95
1608803400000|2020-12-24 09:50:00|632.8|632.2|632.6|632|632.9|632.3|632.4|631.8|55
1608803700000|2020-12-24 09:55:00|632.5|631.9|632.4|631.8|632.6|632|632.4|631.8|56
1608804000000|2020-12-24 10:00:00|632.5|631.9|631.6|631|632.5|631.9|631.4|630.8|72
1608804300000|2020-12-24 10:05:00|631.4|630.8|631.6|631|631.6|631|631.1|630.5|60
1608804600000|2020-12-24 10:10:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|26
1608804900000|2020-12-24 10:15:00|631.8|631.2|631.9|631.3|632.1|631.5|631.4|630.8|75
1608805200000|2020-12-24 10:20:00|631.6|631|631.9|631.3|632.1|631.5|631.4|630.8|62
1608805500000|2020-12-24 10:25:00|631.6|631|631.4|630.8|631.6|631|631.4|630.8|22
1608805800000|2020-12-24 10:30:00|631.6|631|630.9|630.3|631.9|631.3|630.9|630.3|66
1608806100000|2020-12-24 10:35:00|630.6|630|631.1|630.5|631.4|630.8|630.4|629.8|116
1608806400000|2020-12-24 10:40:00|631|630.4|631.9|631.3|631.9|631.3|631|630.4|33
1608806700000|2020-12-24 10:45:00|631.8|631.2|631.1|630.5|631.8|631.2|631.1|630.5|55
1608807000000|2020-12-24 10:50:00|631.3|630.7|630.8|630.2|631.4|630.8|630.6|630|70
1608807300000|2020-12-24 10:55:00|630.9|630.3|631|630.4|631.1|630.5|630.6|630|34
1608807600000|2020-12-24 11:00:00|631.1|630.5|630.7|630.1|631.2|630.6|630.7|630.1|18
1608807900000|2020-12-24 11:05:00|630.6|630|630.4|629.8|630.7|630.1|630.4|629.8|36
1608808200000|2020-12-24 11:10:00|630.6|630|630.4|629.8|630.6|630|630.1|629.5|54
1608808500000|2020-12-24 11:15:00|630.3|629.7|630.3|629.7|630.6|630|630.2|629.6|33
1608808800000|2020-12-24 11:20:00|630.2|629.6|630.4|629.8|630.4|629.8|629.9|629.3|47
1608809100000|2020-12-24 11:25:00|630.3|629.7|631.1|630.5|631.1|630.5|630.2|629.6|32
1608809400000|2020-12-24 11:30:00|631|630.4|631.6|631|631.6|631|631|630.4|73
1608809700000|2020-12-24 11:35:00|631.4|630.8|631.8|631.2|631.8|631.2|631.4|630.8|61
1608810000000|2020-12-24 11:40:00|631.7|631.1|631.3|630.7|631.8|631.2|630.9|630.3|62
1608810300000|2020-12-24 11:45:00|631.2|630.6|630.7|630.1|631.4|630.8|630.6|630|65
1608810600000|2020-12-24 11:50:00|630.8|630.2|630.8|630.2|630.8|630.2|630.6|630|59
1608810900000|2020-12-24 11:55:00|630.7|630.1|630.6|630|630.8|630.2|630.4|629.8|61
1608811200000|2020-12-24 12:00:00|630.8|630.2|630.8|630.2|631|630.4|630.1|629.5|107
1608811500000|2020-12-24 12:05:00|631.1|630.5|631.1|630.5|631.2|630.6|630.7|630.1|46
1608811800000|2020-12-24 12:10:00|630.9|630.3|629.8|629.2|630.9|630.3|629.6|629|64
1608812100000|2020-12-24 12:15:00|629.9|629.3|630.1|629.5|630.3|629.7|629.8|629.2|67
1608812400000|2020-12-24 12:20:00|630|629.4|630.8|630.2|630.8|630.2|629.8|629.2|21
1608812700000|2020-12-24 12:25:00|630.9|630.3|632.3|631.7|632.4|631.8|630.9|630.3|191
1608813000000|2020-12-24 12:30:00|632|631.4|631.6|631|632.1|631.5|631.1|630.5|74
1608813300000|2020-12-24 12:35:00|631.7|631.1|631.1|630.5|631.8|631.2|631.1|630.5|42
1608813600000|2020-12-24 12:40:00|631|630.4|631.1|630.5|631.1|630.5|630.6|630|44
1608813900000|2020-12-24 12:45:00|631.3|630.7|631.6|631|631.8|631.2|631.2|630.6|32
1608814200000|2020-12-24 12:50:00|631.8|631.2|632.3|631.7|632.4|631.8|631.3|630.7|87
1608814500000|2020-12-24 12:55:00|632.1|631.5|631.5|630.9|632.4|631.8|631.4|630.8|62
1608814800000|2020-12-24 13:00:00|631.6|631|631.7|631.1|632.3|631.7|631.5|630.9|30
1608815100000|2020-12-24 13:05:00|631.6|631|632.1|631.5|632.3|631.7|631.3|630.7|70
1608815400000|2020-12-24 13:10:00|631.9|631.3|631.8|631.2|632.1|631.5|631.6|631|47
1608815700000|2020-12-24 13:15:00|631.6|631|631.2|630.6|632.1|631.5|631.1|630.5|64
1608816000000|2020-12-24 13:20:00|631.1|630.5|631.2|630.6|631.6|631|630.9|630.3|143
1608816300000|2020-12-24 13:25:00|631.3|630.7|630.8|630.2|631.5|630.9|630.6|630|86
1608816600000|2020-12-24 13:30:00|630.7|630.1|630.1|629.5|630.7|630.1|629.9|629.3|146
1608816900000|2020-12-24 13:35:00|630|629.4|631.4|630.8|631.4|630.8|629.9|629.3|101
1608817200000|2020-12-24 13:40:00|631.1|630.5|630.2|629.6|631.5|630.9|630.2|629.6|121
1608820200000|2020-12-24 14:30:00|630.6|630|629.7|629.1|632.5|631.9|628.4|627.8|1687
1608820500000|2020-12-24 14:35:00|629.9|629.3|627.7|627.1|630.7|630.1|627|626.4|916
1608820800000|2020-12-24 14:40:00|627.6|627|629.3|628.7|629.9|629.3|627.2|626.6|415
1608821100000|2020-12-24 14:45:00|629.2|628.6|629.7|629.1|630.7|630.1|629.2|628.6|347
1608821400000|2020-12-24 14:50:00|629.5|628.9|628|627.4|629.7|629.1|628|627.4|361
1608821700000|2020-12-24 14:55:00|628.1|627.5|628.7|628.1|629.5|628.9|628|627.4|367
1608822000000|2020-12-24 15:00:00|628.8|628.2|626.6|626|629|628.4|626.6|626|588
1608822300000|2020-12-24 15:05:00|626.8|626.2|626.3|625.7|626.8|626.2|625.3|624.7|855
1608822600000|2020-12-24 15:10:00|626.8|626.2|626.8|626.2|627.8|627.2|626.3|625.7|520
1608822900000|2020-12-24 15:15:00|626.7|626.1|627.3|626.7|628|627.4|626.5|625.9|282
1608823200000|2020-12-24 15:20:00|627.2|626.6|627|626.4|627.2|626.6|625.8|625.2|245
1608823500000|2020-12-24 15:25:00|626.9|626.3|626.8|626.2|627.2|626.6|626.5|625.9|184
1608823800000|2020-12-24 15:30:00|626.5|625.9|627|626.4|627.3|626.7|626.5|625.9|234
1608824100000|2020-12-24 15:35:00|626.8|626.2|628|627.4|628.4|627.8|626.5|625.9|330
1608824400000|2020-12-24 15:40:00|627.8|627.2|626.8|626.2|628|627.4|626.2|625.6|262
1608824700000|2020-12-24 15:45:00|626.9|626.3|626.3|625.7|627.1|626.5|625.8|625.2|269
1608825000000|2020-12-24 15:50:00|626.1|625.5|626.9|626.3|627.2|626.6|625.9|625.3|216
1608825300000|2020-12-24 15:55:00|626.8|626.2|626.8|626.2|627.2|626.6|626.3|625.7|196
1608825600000|2020-12-24 16:00:00|626.6|626|625.6|625|626.8|626.2|625.6|625|734
1608825900000|2020-12-24 16:05:00|625.9|625.3|625.6|625|626.4|625.8|625.4|624.8|438
1608826200000|2020-12-24 16:10:00|625.4|624.8|625.1|624.5|625.9|625.3|625.1|624.5|236
1608826500000|2020-12-24 16:15:00|624.9|624.3|624.4|623.8|624.9|624.3|623.9|623.3|358
1608826800000|2020-12-24 16:20:00|624.6|624|625.8|625.2|626.1|625.5|624.6|624|253
1608827100000|2020-12-24 16:25:00|625.9|625.3|626.3|625.7|627.1|626.5|625.9|625.3|257
1608827400000|2020-12-24 16:30:00|626.6|626|626.9|626.3|627.1|626.5|626.1|625.5|166
1608827700000|2020-12-24 16:35:00|626.8|626.2|627|626.4|627.7|627.1|626.6|626|207
1608828000000|2020-12-24 16:40:00|627.1|626.5|627.3|626.7|627.5|626.9|626.8|626.2|135
1608828300000|2020-12-24 16:45:00|627.1|626.5|627.3|626.7|627.6|627|626.8|626.2|186
1608828600000|2020-12-24 16:50:00|627.6|627|626.3|625.7|627.6|627|626.3|625.7|131
1608828900000|2020-12-24 16:55:00|625.8|625.2|626.5|625.9|626.6|626|625.8|625.2|166
1608829200000|2020-12-24 17:00:00|626.3|625.7|626.4|625.8|626.8|626.2|626|625.4|137
1608829500000|2020-12-24 17:05:00|626.3|625.7|626.8|626.2|626.8|626.2|626.3|625.7|128
1608829800000|2020-12-24 17:10:00|626.6|626|626.8|626.2|627.1|626.5|626.6|626|199
1608830100000|2020-12-24 17:15:00|626.7|626.1|627.1|626.5|627.1|626.5|626.3|625.7|163
1608830400000|2020-12-24 17:20:00|626.8|626.2|626.3|625.7|626.8|626.2|626.1|625.5|184
1608830700000|2020-12-24 17:25:00|626.2|625.6|626.6|626|626.8|626.2|626.1|625.5|98
1608831000000|2020-12-24 17:30:00|626.3|625.7|625.8|625.2|626.3|625.7|625.8|625.2|91
1608831300000|2020-12-24 17:35:00|626.1|625.5|626.3|625.7|626.3|625.7|625.8|625.2|52
1608831600000|2020-12-24 17:40:00|626.5|625.9|627.3|626.7|627.3|626.7|626.3|625.7|180
1608831900000|2020-12-24 17:45:00|627.2|626.6|627.1|626.5|627.3|626.7|626.5|625.9|311
1608832200000|2020-12-24 17:50:00|627|626.4|627.1|626.5|627.1|626.5|626.4|625.8|264
1608832500000|2020-12-24 17:55:00|627.3|626.7|627.3|626.7|627.5|626.9|626.5|625.9|1014
1608832800000|2020-12-24 18:00:00|627.1|626.5|628.2|627.6|628.8|628.2|626.6|626|515
1609117200000|2020-12-28 01:00:00|628.6|628|626.7|626.1|629|628.1|625.3|624.7|636
1609117500000|2020-12-28 01:05:00|626.8|626.2|626.6|626|627.8|627.2|626.3|625.7|152
1609117800000|2020-12-28 01:10:00|626.3|625.7|625.9|625.3|626.4|625.8|625.4|624.8|283
1609118100000|2020-12-28 01:15:00|625.6|625|626|625.4|626|625.4|625.3|624.7|288
1609118400000|2020-12-28 01:20:00|625.9|625.3|626.5|625.9|627|626.4|625.8|625.2|164
1609118700000|2020-12-28 01:25:00|626.4|625.8|625.6|625|626.5|625.9|625.2|624.6|77
1609119000000|2020-12-28 01:30:00|625.7|625.1|625.6|625|625.9|625.3|625.4|624.8|32
1609119300000|2020-12-28 01:35:00|625.4|624.8|626.1|625.5|626.1|625.5|625.4|624.8|166
1609119600000|2020-12-28 01:40:00|626|625.4|625.7|625.1|626.2|625.6|625.6|625|48
1609119900000|2020-12-28 01:45:00|625.6|625|625.5|624.9|625.7|625.1|625.4|624.8|27
1609120200000|2020-12-28 01:50:00|625.6|625|625.4|624.8|625.6|625|625.4|624.8|39
1609120500000|2020-12-28 01:55:00|625.5|624.9|625.7|625.1|626.1|625.5|625.4|624.8|51
1609120800000|2020-12-28 02:00:00|625.6|625|625|624.4|625.7|625.1|624.8|624.2|85
1609121100000|2020-12-28 02:05:00|625.1|624.5|624.8|624.2|625.1|624.5|624.6|624|86
1609121400000|2020-12-28 02:10:00|624.9|624.3|624.6|624|624.9|624.3|624.6|624|47
1609121700000|2020-12-28 02:15:00|624.8|624.2|625.4|624.8|625.4|624.8|624.8|624.2|22
1609122000000|2020-12-28 02:20:00|625.6|625|625.6|625|625.9|625.3|625.5|624.9|48
1609122300000|2020-12-28 02:25:00|625.5|624.9|625.4|624.8|625.6|625|625.4|624.8|53
1609122600000|2020-12-28 02:30:00|625.6|625|625.4|624.8|625.6|625|625.1|624.5|22
1609122900000|2020-12-28 02:35:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|30
1609123200000|2020-12-28 02:40:00|625.6|625|625.9|625.3|625.9|625.3|625.6|625|26
1609123500000|2020-12-28 02:45:00|625.6|625|625.6|625|625.9|625.3|625.4|624.8|26
1609123800000|2020-12-28 02:50:00|625.9|625.3|625.6|625|625.9|625.3|625.6|625|13
1609124100000|2020-12-28 02:55:00|625.5|624.9|625.6|625|625.8|625.2|625.4|624.8|81
1609124400000|2020-12-28 03:00:00|625.5|624.9|625.1|624.5|625.5|624.9|624.8|624.2|52
1609124700000|2020-12-28 03:05:00|625|624.4|625.1|624.5|625.1|624.5|624.8|624.2|16
1609125000000|2020-12-28 03:10:00|625|624.4|625.1|624.5|625.1|624.5|624.8|624.2|14
1609125300000|2020-12-28 03:15:00|625.2|624.6|625.1|624.5|625.3|624.7|625.1|624.5|8
1609125600000|2020-12-28 03:20:00|||||||||3
1609125900000|2020-12-28 03:25:00|625.3|624.7|625.6|625|625.6|625|625.3|624.7|9
1609126200000|2020-12-28 03:30:00|625.5|624.9|625.3|624.7|625.6|625|625.3|624.7|7
1609126500000|2020-12-28 03:35:00|625.6|625|625.6|625|625.6|625|625.3|624.7|10
1609126800000|2020-12-28 03:40:00|625.3|624.7|626.3|625.7|626.3|625.7|625.3|624.7|42
1609127100000|2020-12-28 03:45:00|626.6|626|626.3|625.7|626.8|626.2|626.1|625.5|53
1609127400000|2020-12-28 03:50:00|626.1|625.5|626.1|625.5|626.1|625.5|626|625.4|18
1609127700000|2020-12-28 03:55:00|626.3|625.7|626.3|625.7|626.3|625.7|626.2|625.6|6
1609128000000|2020-12-28 04:00:00|626.4|625.8|626.5|625.9|626.6|626|626.3|625.7|10
1609128300000|2020-12-28 04:05:00|||||||||3
1609128600000|2020-12-28 04:10:00|626.8|626.2|626.8|626.2|626.8|626.2|626.8|626.2|22
1609128900000|2020-12-28 04:15:00|627|626.4|627.1|626.5|627.3|626.7|627|626.4|28
1609129200000|2020-12-28 04:20:00|627.3|626.7|627.8|627.2|628|627.4|627.1|626.5|241
1609129500000|2020-12-28 04:25:00|627.9|627.3|629.3|628.7|629.4|628.8|627.9|627.3|144
1609129800000|2020-12-28 04:30:00|629.2|628.6|628.7|628.1|629.2|628.6|628.7|628.1|31
1609130100000|2020-12-28 04:35:00|628.9|628.3|628.7|628.1|629|628.4|628.7|628.1|9
1609130400000|2020-12-28 04:40:00|629|628.4|629.5|628.9|629.7|629.1|629|628.4|35
1609130700000|2020-12-28 04:45:00|629.2|628.6|629.7|629.1|629.7|629.1|629|628.4|113
1609131000000|2020-12-28 04:50:00|629.8|629.2|630.7|630.1|631.3|630.7|629.8|629.2|145
1609131300000|2020-12-28 04:55:00|630.5|629.9|630.1|629.5|630.7|630.1|630|629.4|74
1609131600000|2020-12-28 05:00:00|630|629.4|630.2|629.6|630.2|629.6|629.9|629.3|26
1609131900000|2020-12-28 05:05:00|630.4|629.8|630.5|629.9|630.5|629.9|630|629.4|29
1609132200000|2020-12-28 05:10:00|630.2|629.6|630.4|629.8|630.5|629.9|630|629.4|15
1609132500000|2020-12-28 05:15:00|630.5|629.9|630.5|629.9|630.5|629.9|630.4|629.8|6
1609132800000|2020-12-28 05:20:00|630.2|629.6|630.4|629.8|630.4|629.8|630.2|629.6|6
1609133100000|2020-12-28 05:25:00|630.5|629.9|630.2|629.6|630.7|630.1|630.2|629.6|18
1609133400000|2020-12-28 05:30:00|630|629.4|629.4|628.8|630|629.4|629.2|628.6|77
1609133700000|2020-12-28 05:35:00|629.5|628.9|628.5|627.9|629.5|628.9|628.4|627.8|56
1609134000000|2020-12-28 05:40:00|628.4|627.8|628.5|627.9|628.5|627.9|627.7|627.1|40
1609134300000|2020-12-28 05:45:00|628.2|627.6|628.5|627.9|628.5|627.9|628|627.4|15
1609134600000|2020-12-28 05:50:00|628.4|627.8|628.2|627.6|628.4|627.8|628|627.4|8
1609134900000|2020-12-28 05:55:00|628.4|627.8|628.6|628|629|628.4|628.4|627.8|24
1609135200000|2020-12-28 06:00:00|628.7|628.1|628|627.4|628.7|628.1|628|627.4|18
1609135500000|2020-12-28 06:05:00|627.8|627.2|628|627.4|628.2|627.6|627.7|627.1|54
1609135800000|2020-12-28 06:10:00|627.9|627.3|628.5|627.9|628.5|627.9|627.9|627.3|40
1609136100000|2020-12-28 06:15:00|628.7|628.1|628.2|627.6|628.9|628.3|628.2|627.6|30
1609136400000|2020-12-28 06:20:00|628.5|627.9|628|627.4|628.7|628.1|627.7|627.1|33
1609136700000|2020-12-28 06:25:00|627.9|627.3|628.1|627.5|628.4|627.8|627.9|627.3|10
1609137000000|2020-12-28 06:30:00|628|627.4|626.8|626.2|628|627.4|626.1|625.5|96
1609137300000|2020-12-28 06:35:00|626.9|626.3|627.2|626.6|627.4|626.8|626.6|626|17
1609137600000|2020-12-28 06:40:00|627.4|626.8|627.6|627|627.6|627|627|626.4|9
1609137900000|2020-12-28 06:45:00|627.5|626.9|627.7|627.1|628|627.4|627.5|626.9|19
1609138200000|2020-12-28 06:50:00|627.5|626.9|627.3|626.7|627.5|626.9|627|626.4|39
1609138500000|2020-12-28 06:55:00|627.2|626.6|627.5|626.9|628|627.4|627.1|626.5|21
1609138800000|2020-12-28 07:00:00|627.6|627|628.3|627.7|628.5|627.9|627.5|626.9|20
1609139100000|2020-12-28 07:05:00|628.2|627.6|627|626.4|628.2|627.6|627|626.4|18
1609139400000|2020-12-28 07:10:00|626.9|626.3|627.5|626.9|627.5|626.9|626.8|626.2|14
1609139700000|2020-12-28 07:15:00|627.6|627|627.8|627.2|627.8|627.2|627.5|626.9|5
1609140000000|2020-12-28 07:20:00|627.7|627.1|629|628.4|629.3|628.7|627.6|627|53
1609140300000|2020-12-28 07:25:00|628.8|628.2|628.7|628.1|628.8|628.2|628.1|627.5|31
1609140600000|2020-12-28 07:30:00|628.5|627.9|628.2|627.6|628.6|628|627.9|627.3|20
1609140900000|2020-12-28 07:35:00|628|627.4|627.7|627.1|628|627.4|627.3|626.7|18
1609141200000|2020-12-28 07:40:00|627.6|627|628|627.4|628.4|627.8|627.6|627|39
1609141500000|2020-12-28 07:45:00|627.9|627.3|627.6|627|627.9|627.3|627.5|626.9|17
1609141800000|2020-12-28 07:50:00|627.5|626.9|627.3|626.7|628|627.4|627.1|626.5|23
1609142100000|2020-12-28 07:55:00|627.4|626.8|629.2|628.6|629.2|628.6|627.3|626.7|53
1609142400000|2020-12-28 08:00:00|629.1|628.5|628.4|627.8|629.5|628.9|628.4|627.8|66
1609142700000|2020-12-28 08:05:00|628.6|628|629|628.4|629|628.4|628.2|627.6|22
1609143000000|2020-12-28 08:10:00|629.1|628.5|628.6|628|629.5|628.9|628.5|627.9|37
1609143300000|2020-12-28 08:15:00|628.9|628.3|629.2|628.6|629.7|629.1|628.9|628.3|40
1609143600000|2020-12-28 08:20:00|629.3|628.7|629|628.4|629.7|629.1|629|628.4|30
1609143900000|2020-12-28 08:25:00|628.8|628.2|628.2|627.6|628.8|628.2|627.7|627.1|36
1609144200000|2020-12-28 08:30:00|628.1|627.5|627.6|627|628.2|627.6|627.6|627|29
1609144500000|2020-12-28 08:35:00|627.5|626.9|627.2|626.6|627.7|627.1|626.5|625.9|95
1609144800000|2020-12-28 08:40:00|627.5|626.9|627.7|627.1|628.1|627.5|627.5|626.9|38
1609145100000|2020-12-28 08:45:00|627.5|626.9|628|627.4|628.2|627.6|627.5|626.9|12
1609145400000|2020-12-28 08:50:00|628.1|627.5|628|627.4|628.1|627.5|627.6|627|23
1609145700000|2020-12-28 08:55:00|627.9|627.3|628.6|628|628.6|628|627.6|627|12
1609146000000|2020-12-28 09:00:00|628.5|627.9|627.5|626.9|628.7|628.1|627.5|626.9|102
1609146300000|2020-12-28 09:05:00|627.6|627|628.5|627.9|628.6|628|627.5|626.9|28
1609146600000|2020-12-28 09:10:00|628.4|627.8|628.5|627.9|629|628.4|628.4|627.8|17
1609146900000|2020-12-28 09:15:00|628.3|627.7|628.2|627.6|628.5|627.9|627.9|627.3|26
1609147200000|2020-12-28 09:20:00|628.1|627.5|628.3|627.7|628.3|627.7|628|627.4|25
1609147500000|2020-12-28 09:25:00|628.2|627.6|628.9|628.3|628.9|628.3|627.7|627.1|53
1609147800000|2020-12-28 09:30:00|628.8|628.2|628.8|628.2|629.1|628.5|628.4|627.8|107
1609148100000|2020-12-28 09:35:00|628.7|628.1|629.3|628.7|629.5|628.9|628.7|628.1|25
1609148400000|2020-12-28 09:40:00|629.2|628.6|628.5|627.9|629.2|628.6|628.4|627.8|21
1609148700000|2020-12-28 09:45:00|628.4|627.8|626.1|625.5|628.4|627.8|626|625.4|107
1609149000000|2020-12-28 09:50:00|626.2|625.6|626.8|626.2|626.8|626.2|625.8|625.2|76
1609149300000|2020-12-28 09:55:00|626.7|626.1|626.8|626.2|627.1|626.5|626.5|625.9|38
1609149600000|2020-12-28 10:00:00|626.7|626.1|627.1|626.5|627.3|626.7|626.5|625.9|88
1609149900000|2020-12-28 10:05:00|627.2|626.6|627.3|626.7|627.3|626.7|627|626.4|42
1609150200000|2020-12-28 10:10:00|627.2|626.6|627.3|626.7|627.3|626.7|626.5|625.9|58
1609150500000|2020-12-28 10:15:00|627.4|626.8|627.7|627.1|628.2|627.6|627.1|626.5|51
1609150800000|2020-12-28 10:20:00|627.9|627.3|627.4|626.8|628|627.4|627.4|626.8|57
1609151100000|2020-12-28 10:25:00|627.3|626.7|627|626.4|627.3|626.7|626.8|626.2|20
1609151400000|2020-12-28 10:30:00|626.9|626.3|627.2|626.6|627.5|626.9|626.8|626.2|29
1609151700000|2020-12-28 10:35:00|627.3|626.7|628|627.4|628.5|627.9|627.3|626.7|33
1609152000000|2020-12-28 10:40:00|627.9|627.3|627|626.4|628|627.4|627|626.4|62
1609152300000|2020-12-28 10:45:00|626.8|626.2|626.6|626|626.8|626.2|626.5|625.9|55
1609152600000|2020-12-28 10:50:00|626.5|625.9|625|624.4|626.5|625.9|624.8|624.2|113
1609152900000|2020-12-28 10:55:00|625.1|624.5|625.3|624.7|625.7|625.1|625|624.4|76
1609153200000|2020-12-28 11:00:00|625.2|624.6|625|624.4|625.3|624.7|624.6|624|77
1609153500000|2020-12-28 11:05:00|625.3|624.7|625.1|624.5|625.5|624.9|624.8|624.2|75
1609153800000|2020-12-28 11:10:00|625.3|624.7|625.3|624.7|625.3|624.7|624.5|623.9|91
1609154100000|2020-12-28 11:15:00|625.2|624.6|625|624.4|625.3|624.7|624.9|624.3|42
1609154400000|2020-12-28 11:20:00|624.9|624.3|624.8|624.2|625.2|624.6|624.8|624.2|25
1609154700000|2020-12-28 11:25:00|625.1|624.5|625.2|624.6|625.8|625.2|624.9|624.3|81
1609155000000|2020-12-28 11:30:00|625.1|624.5|624.4|623.8|625.1|624.5|624.3|623.7|62
1609155300000|2020-12-28 11:35:00|624.1|623.5|623.7|623.1|624.3|623.7|622.8|622.2|230
1609155600000|2020-12-28 11:40:00|623.6|623|623.3|622.7|623.8|623.2|623.1|622.5|83
1609155900000|2020-12-28 11:45:00|623.2|622.6|623.1|622.5|623.6|623|623.1|622.5|79
1609156200000|2020-12-28 11:50:00|622.8|622.2|622.6|622|623.3|622.7|622.6|622|140
1609156500000|2020-12-28 11:55:00|622.1|621.5|621.1|620.5|622.5|621.9|621|620.4|180
1609156800000|2020-12-28 12:00:00|621|620.4|622|621.4|622.3|621.7|620.9|620.3|134
1609157100000|2020-12-28 12:05:00|621.9|621.3|623.6|623|623.6|623|621.7|621.1|83
1609157400000|2020-12-28 12:10:00|623.5|622.9|622.8|622.2|623.6|623|622.8|622.2|86
1609157700000|2020-12-28 12:15:00|622.9|622.3|622.4|621.8|623.1|622.5|621.9|621.3|160
1609158000000|2020-12-28 12:20:00|622.5|621.9|621.9|621.3|622.6|622|621.9|621.3|58
1609158300000|2020-12-28 12:25:00|621.8|621.2|621.6|621|622.1|621.5|621.1|620.5|130
1609158600000|2020-12-28 12:30:00|621.9|621.3|621.1|620.5|622|621.4|621.1|620.5|74
1609158900000|2020-12-28 12:35:00|621.2|620.6|621.6|621|621.7|621.1|621.1|620.5|41
1609159200000|2020-12-28 12:40:00|621.5|620.9|621.1|620.5|621.6|621|621.1|620.5|46
1609159500000|2020-12-28 12:45:00|620.9|620.3|621.4|620.8|621.8|621.2|620.9|620.3|55
1609159800000|2020-12-28 12:50:00|621.2|620.6|621.1|620.5|621.6|621|620.8|620.2|48
1609160100000|2020-12-28 12:55:00|621|620.4|620.6|620|621|620.4|620.6|620|104
1609160400000|2020-12-28 13:00:00|620.5|619.9|620.4|619.8|620.5|619.9|619.4|618.8|366
1609160700000|2020-12-28 13:05:00|620.3|619.7|620.3|619.7|620.5|619.9|619.4|618.8|303
1609161000000|2020-12-28 13:10:00|620.2|619.6|620|619.4|620.5|619.9|619.7|619.1|111
1609161300000|2020-12-28 13:15:00|619.9|619.3|618.9|618.3|619.9|619.3|618.9|618.3|188
1609161600000|2020-12-28 13:20:00|619|618.4|619.2|618.6|619.5|618.9|619|618.4|193
1609161900000|2020-12-28 13:25:00|619.3|618.7|619.2|618.6|619.4|618.8|619.1|618.5|105
1609162200000|2020-12-28 13:30:00|619.3|618.7|618.5|617.9|619.3|618.7|618.2|617.6|271
1609162500000|2020-12-28 13:35:00|618.7|618.1|617.8|617.2|618.7|618.1|617.8|617.2|134
1609162800000|2020-12-28 13:40:00|618|617.4|619.7|619.1|620.2|619.6|618|617.4|171
1609165800000|2020-12-28 14:30:00|620.1|619.5|619.6|619|621.5|620.9|619.3|618.7|1091
1609166100000|2020-12-28 14:35:00|619.7|619.1|616.2|615.6|619.7|619.1|615.9|615.3|1670
1609166400000|2020-12-28 14:40:00|615.9|615.3|617|616.4|617.7|617.1|615.4|614.8|957
1609166700000|2020-12-28 14:45:00|617.1|616.5|616.9|616.3|617.2|616.6|615.3|614.7|685
1609167000000|2020-12-28 14:50:00|616.7|616.1|616|615.4|617.9|617.3|615.9|615.3|511
1609167300000|2020-12-28 14:55:00|615.7|615.1|617.2|616.6|617.5|616.9|615.5|614.9|479
1609167600000|2020-12-28 15:00:00|617.1|616.5|614|613.4|617.2|616.6|613.5|612.9|1157
1609167900000|2020-12-28 15:05:00|614.1|613.5|614.3|613.7|614.5|613.9|613.5|612.9|600
1609168200000|2020-12-28 15:10:00|614.1|613.5|615.3|614.7|615.5|614.9|613.3|612.7|578
1609168500000|2020-12-28 15:15:00|615.5|614.9|614.7|614.1|615.5|614.9|614|613.4|335
1609168800000|2020-12-28 15:20:00|614.8|614.2|614.5|613.9|614.8|614.2|612.8|612.2|401
1609169100000|2020-12-28 15:25:00|614.4|613.8|614|613.4|614.5|613.9|613.1|612.5|593
1609169400000|2020-12-28 15:30:00|613.8|613.2|612.1|611.5|613.8|613.2|611.6|611|634
1609169700000|2020-12-28 15:35:00|612|611.4|611.8|611.2|612.2|611.6|610.8|610.2|910
1609170000000|2020-12-28 15:40:00|611.7|611.1|609.1|608.5|611.8|611.2|609.1|608.5|823
1609170300000|2020-12-28 15:45:00|609.2|608.6|609.1|608.5|609.6|609|607.6|607|938
1609170600000|2020-12-28 15:50:00|609|608.4|609.6|609|610.1|609.5|608.8|608.2|615
1609170900000|2020-12-28 15:55:00|609.3|608.7|609.3|608.7|609.6|609|608|607.4|504
1609171200000|2020-12-28 16:00:00|609.7|609.1|609.8|609.2|610.1|609.5|609.3|608.7|313
1609171500000|2020-12-28 16:05:00|609.6|609|610.8|610.2|610.8|610.2|609.6|609|430
1609171800000|2020-12-28 16:10:00|610.6|610|611.6|611|611.8|611.2|610.3|609.7|229
1609172100000|2020-12-28 16:15:00|611.5|610.9|612.1|611.5|612.5|611.9|611.3|610.7|187
1609172400000|2020-12-28 16:20:00|612|611.4|612.8|612.2|612.8|612.2|611.6|611|256
1609172700000|2020-12-28 16:25:00|613|612.4|613.6|613|613.6|613|612.6|612|280
1609173000000|2020-12-28 16:30:00|613.5|612.9|612.6|612|613.8|613.2|612.6|612|269
1609173300000|2020-12-28 16:35:00|612.8|612.2|612.1|611.5|612.8|612.2|611.8|611.2|286
1609173600000|2020-12-28 16:40:00|612.3|611.7|612.3|611.7|612.5|611.9|612.1|611.5|220
1609173900000|2020-12-28 16:45:00|612.6|612|611.1|610.5|612.6|612|611.1|610.5|187
1609174200000|2020-12-28 16:50:00|611.2|610.6|613.1|612.5|613.3|612.7|611.1|610.5|195
1609174500000|2020-12-28 16:55:00|612.8|612.2|612.6|612|613.1|612.5|612.5|611.9|125
1609174800000|2020-12-28 17:00:00|612.5|611.9|612.9|612.3|613.1|612.5|612.4|611.8|138
1609175100000|2020-12-28 17:05:00|612.8|612.2|613.6|613|613.6|613|612.8|612.2|229
1609175400000|2020-12-28 17:10:00|613.4|612.8|613.3|612.7|613.8|613.2|613|612.4|135
1609175700000|2020-12-28 17:15:00|613.6|613|612.6|612|613.6|613|612.1|611.5|168
1609176000000|2020-12-28 17:20:00|612.3|611.7|613.1|612.5|613.1|612.5|612.3|611.7|189
1609176300000|2020-12-28 17:25:00|613|612.4|613.8|613.2|614.1|613.5|613|612.4|151
1609176600000|2020-12-28 17:30:00|613.7|613.1|613.6|613|613.8|613.2|613.3|612.7|158
1609176900000|2020-12-28 17:35:00|613.7|613.1|613.3|612.7|613.8|613.2|613.1|612.5|123
1609177200000|2020-12-28 17:40:00|613.2|612.6|613.8|613.2|613.8|613.2|613.1|612.5|113
1609177500000|2020-12-28 17:45:00|614|613.4|614.3|613.7|614.3|613.7|613.6|613|123
1609177800000|2020-12-28 17:50:00|614.2|613.6|614|613.4|614.3|613.7|613.8|613.2|98
1609178100000|2020-12-28 17:55:00|614.1|613.5|613.8|613.2|614.1|613.5|613.1|612.5|340
1609178400000|2020-12-28 18:00:00|613.7|613.1|614.6|614|614.8|614.2|613.6|613|206
1609178700000|2020-12-28 18:05:00|614.5|613.9|613.6|613|614.7|614.1|613.3|612.7|194
1609179000000|2020-12-28 18:10:00|613.8|613.2|613.1|612.5|613.8|613.2|612.8|612.2|223
1609179300000|2020-12-28 18:15:00|613.2|612.6|612.3|611.7|613.2|612.6|612|611.4|163
1609179600000|2020-12-28 18:20:00|612.6|612|612.3|611.7|612.8|612.2|612.1|611.5|120
1609179900000|2020-12-28 18:25:00|612.2|611.6|612.3|611.7|612.8|612.2|612.2|611.6|204
1609180200000|2020-12-28 18:30:00|612.1|611.5|612.1|611.5|612.1|611.5|611.6|611|189
1609180500000|2020-12-28 18:35:00|612|611.4|612.2|611.6|612.3|611.7|611.8|611.2|51
1609180800000|2020-12-28 18:40:00|612.1|611.5|612.6|612|612.6|612|612.1|611.5|106
1609181100000|2020-12-28 18:45:00|612.5|611.9|612.6|612|613|612.4|612.2|611.6|159
1609181400000|2020-12-28 18:50:00|612.5|611.9|612.5|611.9|612.6|612|612.1|611.5|175
1609181700000|2020-12-28 18:55:00|612.6|612|613.1|612.5|613.1|612.5|612.3|611.7|138
1609182000000|2020-12-28 19:00:00|613|612.4|612.8|612.2|613.3|612.7|612.6|612|225
1609182300000|2020-12-28 19:05:00|612.7|612.1|612.1|611.5|612.8|612.2|611.8|611.2|520
1609182600000|2020-12-28 19:10:00|612|611.4|615.3|614.7|615.3|614.7|612|611.4|1217
1609182900000|2020-12-28 19:15:00|615.5|614.9|615.1|614.5|616.1|615.5|615|614.4|678
1609203600000|2020-12-29 01:00:00|614.5|613.9|613.5|612.9|615.1|614.5|612.6|612|368
1609203900000|2020-12-29 01:05:00|613.4|612.8|612.6|612|614.1|613.5|612.6|612|72
1609204200000|2020-12-29 01:10:00|612.8|612.2|612.7|612.1|613.6|613|612.6|612|104
1609204500000|2020-12-29 01:15:00|612.9|612.3|612.6|612|612.9|612.3|612.6|612|48
1609204800000|2020-12-29 01:20:00|612.7|612.1|612.9|612.3|613.1|612.5|612.6|612|49
1609205100000|2020-12-29 01:25:00|613.1|612.5|613.4|612.8|613.4|612.8|613.1|612.5|27
1609205400000|2020-12-29 01:30:00|613.6|613|612.9|612.3|613.6|613|612.8|612.2|44
1609205700000|2020-12-29 01:35:00|612.7|612.1|612.7|612.1|612.9|612.3|612.7|612.1|5
1609206000000|2020-12-29 01:40:00|612.6|612|613|612.4|613.1|612.5|612.6|612|60
1609206300000|2020-12-29 01:45:00|613.1|612.5|613.5|612.9|613.6|613|613.1|612.5|33
1609206600000|2020-12-29 01:50:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|12
1609206900000|2020-12-29 01:55:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|13
1609207200000|2020-12-29 02:00:00|613.1|612.5|612.6|612|613.1|612.5|612.6|612|22
1609207500000|2020-12-29 02:05:00|612.9|612.3|613.1|612.5|613.4|612.8|612.9|612.3|7
1609207800000|2020-12-29 02:10:00|612.9|612.3|613.2|612.6|613.2|612.6|612.9|612.3|13
1609208100000|2020-12-29 02:15:00|613.4|612.8|613.1|612.5|613.4|612.8|613.1|612.5|8
1609208400000|2020-12-29 02:20:00|613.2|612.6|613.1|612.5|613.2|612.6|613.1|612.5|2
1609208700000|2020-12-29 02:25:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|14
1609209000000|2020-12-29 02:30:00|613.4|612.8|613.1|612.5|613.6|613|613.1|612.5|22
1609209300000|2020-12-29 02:35:00|613|612.4|613.4|612.8|613.4|612.8|613|612.4|3
1609209600000|2020-12-29 02:40:00|613.2|612.6|613.1|612.5|613.4|612.8|613.1|612.5|2
1609209900000|2020-12-29 02:45:00|612.9|612.3|613|612.4|613|612.4|612.9|612.3|4
1609210200000|2020-12-29 02:50:00|612.9|612.3|612.9|612.3|613.1|612.5|612.9|612.3|2
1609210500000|2020-12-29 02:55:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|44
1609210800000|2020-12-29 03:00:00|612.8|612.2|612.1|611.5|612.9|612.3|612.1|611.5|45
1609211100000|2020-12-29 03:05:00|612.3|611.7|613.8|613.2|613.8|613.2|611.9|611.3|97
1609211400000|2020-12-29 03:10:00|613.9|613.3|613.8|613.2|614.6|614|613.6|613|60
1609211700000|2020-12-29 03:15:00|613.6|613|613.8|613.2|613.8|613.2|613.4|612.8|46
1609212000000|2020-12-29 03:20:00|613.9|613.3|615.6|615|615.6|615|613.8|613.2|173
1609212300000|2020-12-29 03:25:00|615.8|615.2|615.1|614.5|615.8|615.2|615.1|614.5|55
1609212600000|2020-12-29 03:30:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|19
1609212900000|2020-12-29 03:35:00|615.3|614.7|615.1|614.5|615.3|614.7|615.1|614.5|10
1609213200000|2020-12-29 03:40:00|615.2|614.6|615.6|615|615.6|615|615.2|614.6|24
1609213500000|2020-12-29 03:45:00|615.4|614.8|616.1|615.5|616.2|615.6|615.3|614.7|39
1609213800000|2020-12-29 03:50:00|616|615.4|615.8|615.2|616|615.4|615.6|615|28
1609214100000|2020-12-29 03:55:00|615.9|615.3|615.6|615|616|615.4|615.6|615|6
1609214400000|2020-12-29 04:00:00|615.4|614.8|615.6|615|615.6|615|615.1|614.5|34
1609214700000|2020-12-29 04:05:00|615.8|615.2|615.1|614.5|615.9|615.3|615.1|614.5|44
1609215000000|2020-12-29 04:10:00|615.2|614.6|615.1|614.5|615.2|614.6|615.1|614.5|12
1609215300000|2020-12-29 04:15:00|614.9|614.3|614.9|614.3|615.1|614.5|614.8|614.2|11
1609215600000|2020-12-29 04:20:00|614.8|614.2|614.6|614|615.1|614.5|614.6|614|39
1609215900000|2020-12-29 04:25:00|614.7|614.1|614.6|614|614.7|614.1|614.6|614|4
1609216200000|2020-12-29 04:30:00|614.7|614.1|614.6|614|614.7|614.1|614.6|614|10
1609216500000|2020-12-29 04:35:00|614.7|614.1|615.1|614.5|615.1|614.5|614.7|614.1|14
1609216800000|2020-12-29 04:40:00|615.2|614.6|614.8|614.2|615.2|614.6|614.8|614.2|15
1609217100000|2020-12-29 04:45:00|614.9|614.3|615|614.4|615.2|614.6|614.8|614.2|4
1609217400000|2020-12-29 04:50:00|615.1|614.5|614.8|614.2|615.1|614.5|614.8|614.2|2
1609217700000|2020-12-29 04:55:00|615.1|614.5|615.1|614.5|615.1|614.5|615.1|614.5|3
1609218000000|2020-12-29 05:00:00|614.8|614.2|614.6|614|615.1|614.5|614.1|613.5|140
1609218300000|2020-12-29 05:05:00|614.5|613.9|614.6|614|614.6|614|614.4|613.8|8
1609218600000|2020-12-29 05:10:00|614.4|613.8|614.4|613.8|614.4|613.8|614.4|613.8|10
1609218900000|2020-12-29 05:15:00|||||||||6
1609219200000|2020-12-29 05:20:00|614.6|614|614.6|614|614.6|614|614.5|613.9|9
1609219500000|2020-12-29 05:25:00|614.9|614.3|615.1|614.5|615.1|614.5|614.9|614.3|10
1609219800000|2020-12-29 05:30:00|615|614.4|614.4|613.8|615.1|614.5|614.1|613.5|59
1609220100000|2020-12-29 05:35:00|614.5|613.9|614.4|613.8|614.8|614.2|614.2|613.6|25
1609220400000|2020-12-29 05:40:00|614.3|613.7|614.4|613.8|614.6|614|614.1|613.5|14
1609220700000|2020-12-29 05:45:00|614.2|613.6|614|613.4|614.4|613.8|613.6|613|35
1609221000000|2020-12-29 05:50:00|614.1|613.5|614.1|613.5|614.4|613.8|614.1|613.5|6
1609221300000|2020-12-29 05:55:00|614.4|613.8|614.1|613.5|614.4|613.8|614.1|613.5|9
1609221600000|2020-12-29 06:00:00|614.2|613.6|614.4|613.8|614.6|614|614.1|613.5|12
1609221900000|2020-12-29 06:05:00|614.1|613.5|614.5|613.9|614.5|613.9|614.1|613.5|11
1609222200000|2020-12-29 06:10:00|614.4|613.8|615.2|614.6|615.2|614.6|614.4|613.8|15
1609222500000|2020-12-29 06:15:00|615.1|614.5|615.1|614.5|615.4|614.8|614.9|614.3|13
1609222800000|2020-12-29 06:20:00|615|614.4|614.9|614.3|615.4|614.8|614.9|614.3|14
1609223100000|2020-12-29 06:25:00|614.7|614.1|614.4|613.8|614.9|614.3|614.4|613.8|11
1609223400000|2020-12-29 06:30:00|614.5|613.9|614.1|613.5|614.5|613.9|613.9|613.3|9
1609223700000|2020-12-29 06:35:00|614.2|613.6|613.5|612.9|614.4|613.8|613.4|612.8|64
1609224000000|2020-12-29 06:40:00|613.6|613|613.4|612.8|613.6|613|613.1|612.5|19
1609224300000|2020-12-29 06:45:00|613.6|613|613.1|612.5|613.6|613|613.1|612.5|44
1609224600000|2020-12-29 06:50:00|612.9|612.3|613.9|613.3|613.9|613.3|612.9|612.3|19
1609224900000|2020-12-29 06:55:00|614|613.4|614.4|613.8|614.4|613.8|613.9|613.3|18
1609225200000|2020-12-29 07:00:00|614.1|613.5|614.3|613.7|614.3|613.7|613.9|613.3|16
1609225500000|2020-12-29 07:05:00|614.4|613.8|614.9|614.3|614.9|614.3|614.1|613.5|19
1609225800000|2020-12-29 07:10:00|615.1|614.5|615.3|614.7|615.3|614.7|614.6|614|17
1609226100000|2020-12-29 07:15:00|615.4|614.8|614.4|613.8|615.4|614.8|614.4|613.8|17
1609226400000|2020-12-29 07:20:00|614.3|613.7|613.9|613.3|614.4|613.8|613.7|613.1|21
1609226700000|2020-12-29 07:25:00|613.6|613|613.9|613.3|613.9|613.3|613.6|613|14
1609227000000|2020-12-29 07:30:00|613.6|613|613.4|612.8|613.6|613|613.3|612.7|12
1609227300000|2020-12-29 07:35:00|613.9|613.3|614|613.4|614.1|613.5|613.8|613.2|29
1609227600000|2020-12-29 07:40:00|613.9|613.3|613.9|613.3|614.4|613.8|613.9|613.3|13
1609227900000|2020-12-29 07:45:00|614|613.4|613.9|613.3|614|613.4|613.9|613.3|5
1609228200000|2020-12-29 07:50:00|614|613.4|613.9|613.3|614.1|613.5|613.6|613|17
1609228500000|2020-12-29 07:55:00|613.6|613|613.9|613.3|613.9|613.3|613.5|612.9|12
1609228800000|2020-12-29 08:00:00|614.1|613.5|615.5|614.9|615.8|615.2|614.1|613.5|57
1609229100000|2020-12-29 08:05:00|615.4|614.8|615.1|614.5|615.4|614.8|614.8|614.2|21
1609229400000|2020-12-29 08:10:00|614.9|614.3|614.9|614.3|614.9|614.3|614.4|613.8|26
1609229700000|2020-12-29 08:15:00|615|614.4|614.6|614|615|614.4|614.4|613.8|19
1609230000000|2020-12-29 08:20:00|614.5|613.9|614.1|613.5|614.5|613.9|614.1|613.5|13
1609230300000|2020-12-29 08:25:00|614.2|613.6|615.2|614.6|615.2|614.6|614.1|613.5|35
1609230600000|2020-12-29 08:30:00|615.3|614.7|615.5|614.9|615.6|615|615.1|614.5|38
1609230900000|2020-12-29 08:35:00|615.6|615|616.1|615.5|616.4|615.8|615.4|614.8|86
1609231200000|2020-12-29 08:40:00|615.9|615.3|615.1|614.5|616.1|615.5|615|614.4|36
1609231500000|2020-12-29 08:45:00|614.6|614|614.8|614.2|614.9|614.3|613.8|613.2|93
1609231800000|2020-12-29 08:50:00|614.9|614.3|614.3|613.7|614.9|614.3|613.9|613.3|28
1609232100000|2020-12-29 08:55:00|614.1|613.5|614.1|613.5|614.1|613.5|613.8|613.2|25
1609232400000|2020-12-29 09:00:00|614|613.4|615.1|614.5|615.1|614.5|613.9|613.3|19
1609232700000|2020-12-29 09:05:00|615|614.4|615.1|614.5|615.4|614.8|615|614.4|10
1609233000000|2020-12-29 09:10:00|615|614.4|615.4|614.8|615.4|614.8|615|614.4|26
1609233300000|2020-12-29 09:15:00|615.5|614.9|616.6|616|616.9|616.3|615.5|614.9|96
1609233600000|2020-12-29 09:20:00|616.5|615.9|616.6|616|616.9|616.3|616.3|615.7|49
1609233900000|2020-12-29 09:25:00|616.7|616.1|616.8|616.2|617.1|616.5|616.6|616|38
1609234200000|2020-12-29 09:30:00|616.7|616.1|616.6|616|616.9|616.3|616.2|615.6|33
1609234500000|2020-12-29 09:35:00|616.5|615.9|616.3|615.7|616.8|616.2|616.3|615.7|16
1609234800000|2020-12-29 09:40:00|616.4|615.8|617.1|616.5|617.1|616.5|616.3|615.7|29
1609235100000|2020-12-29 09:45:00|616.9|616.3|615.8|615.2|616.9|616.3|615.8|615.2|94
1609235400000|2020-12-29 09:50:00|616.1|615.5|616.3|615.7|616.4|615.8|615.3|614.7|48
1609235700000|2020-12-29 09:55:00|615.9|615.3|616.1|615.5|616.4|615.8|615.9|615.3|37
1609236000000|2020-12-29 10:00:00|616|615.4|616.8|616.2|617.1|616.5|616|615.4|105
1609236300000|2020-12-29 10:05:00|616.5|615.9|615.6|615|616.6|616|614.8|614.2|149
1609236600000|2020-12-29 10:10:00|615.8|615.2|615.8|615.2|616.1|615.5|615.6|615|39
1609236900000|2020-12-29 10:15:00|615.7|615.1|615.3|614.7|615.8|615.2|615.1|614.5|16
1609237200000|2020-12-29 10:20:00|615.2|614.6|616.1|615.5|616.1|615.5|615.1|614.5|26
1609237500000|2020-12-29 10:25:00|615.8|615.2|615.8|615.2|616.1|615.5|615.8|615.2|15
1609237800000|2020-12-29 10:30:00|616.1|615.5|616|615.4|616.1|615.5|615.8|615.2|22
1609238100000|2020-12-29 10:35:00|616.1|615.5|616.3|615.7|616.3|615.7|615.9|615.3|11
1609238400000|2020-12-29 10:40:00|616.1|615.5|615.8|615.2|616.3|615.7|615.8|615.2|26
1609238700000|2020-12-29 10:45:00|615.7|615.1|616.1|615.5|616.3|615.7|615.3|614.7|20
1609239000000|2020-12-29 10:50:00|616.2|615.6|616.3|615.7|616.3|615.7|616.2|615.6|11
1609239300000|2020-12-29 10:55:00|616.4|615.8|615.1|614.5|616.6|616|614.9|614.3|32
1609239600000|2020-12-29 11:00:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|20
1609239900000|2020-12-29 11:05:00|615.2|614.6|615.1|614.5|615.6|615|614.8|614.2|42
1609240200000|2020-12-29 11:10:00|615.2|614.6|614.8|614.2|615.6|615|614.8|614.2|78
1609240500000|2020-12-29 11:15:00|615|614.4|615.2|614.6|615.2|614.6|614.8|614.2|24
1609240800000|2020-12-29 11:20:00|615.4|614.8|615.9|615.3|616.2|615.6|615.3|614.7|34
1609241100000|2020-12-29 11:25:00|615.8|615.2|616.3|615.7|616.3|615.7|615.8|615.2|25
1609241400000|2020-12-29 11:30:00|616.2|615.6|616.3|615.7|616.4|615.8|615.9|615.3|37
1609241700000|2020-12-29 11:35:00|616.4|615.8|616.8|616.2|616.8|616.2|616.2|615.6|40
1609242000000|2020-12-29 11:40:00|616.7|616.1|616.9|616.3|617.1|616.5|616.6|616|41
1609242300000|2020-12-29 11:45:00|616.8|616.2|616.8|616.2|617|616.4|616.6|616|42
1609242600000|2020-12-29 11:50:00|616.7|616.1|616.7|616.1|616.8|616.2|616.6|616|29
1609242900000|2020-12-29 11:55:00|616.8|616.2|617.3|616.7|617.4|616.8|616.8|616.2|55
1609243200000|2020-12-29 12:00:00|617.4|616.8|617.3|616.7|617.4|616.8|617.1|616.5|61
1609243500000|2020-12-29 12:05:00|617.6|617|617.3|616.7|617.6|617|617.3|616.7|31
1609243800000|2020-12-29 12:10:00|617.1|616.5|616.4|615.8|617.1|616.5|616.1|615.5|76
1609244100000|2020-12-29 12:15:00|616.5|615.9|617.1|616.5|617.3|616.7|616.5|615.9|25
1609244400000|2020-12-29 12:20:00|617.2|616.6|617.3|616.7|617.6|617|616.8|616.2|27
1609244700000|2020-12-29 12:25:00|617.4|616.8|617.6|617|617.7|617.1|617.2|616.6|41
1609245000000|2020-12-29 12:30:00|617.7|617.1|617.3|616.7|617.8|617.2|617.3|616.7|50
1609245300000|2020-12-29 12:35:00|617.6|617|617.3|616.7|617.8|617.2|617.3|616.7|49
1609245600000|2020-12-29 12:40:00|617.2|616.6|617.2|616.6|617.5|616.9|617.1|616.5|25
1609245900000|2020-12-29 12:45:00|617.3|616.7|616.5|615.9|617.6|617|616.4|615.8|127
1609246200000|2020-12-29 12:50:00|616.8|616.2|616.8|616.2|617.3|616.7|616.3|615.7|54
1609246500000|2020-12-29 12:55:00|616.6|616|617|616.4|617|616.4|616.5|615.9|48
1609246800000|2020-12-29 13:00:00|617.3|616.7|617.5|616.9|617.5|616.9|617.2|616.6|83
1609247100000|2020-12-29 13:05:00|617.3|616.7|617.3|616.7|617.4|616.8|616.8|616.2|68
1609247400000|2020-12-29 13:10:00|616.5|615.9|616.3|615.7|617|616.4|616.3|615.7|60
1609247700000|2020-12-29 13:15:00|616.4|615.8|616.3|615.7|616.9|616.3|616|615.4|40
1609248000000|2020-12-29 13:20:00|616.4|615.8|616.3|615.7|616.5|615.9|615.8|615.2|78
1609248300000|2020-12-29 13:25:00|616.5|615.9|616.3|615.7|616.6|616|616|615.4|37
1609248600000|2020-12-29 13:30:00|616.4|615.8|617|616.4|617.3|616.7|616.3|615.7|98
1609248900000|2020-12-29 13:35:00|616.8|616.2|614.8|614.2|617|616.4|614|613.4|271
1609249200000|2020-12-29 13:40:00|614.7|614.1|614|613.4|614.8|614.2|613.4|612.8|124
1609252200000|2020-12-29 14:30:00|614.8|614.2|619.5|618.9|619.5|618.9|614.6|614|1157
1609252500000|2020-12-29 14:35:00|619.3|618.7|617.3|616.7|619.6|619|616.8|616.2|769
1609252800000|2020-12-29 14:40:00|617.4|616.8|617|616.4|618|617.4|616.5|615.9|465
1609253100000|2020-12-29 14:45:00|617.2|616.6|618.8|618.2|619.3|618.7|617.2|616.6|432
1609253400000|2020-12-29 14:50:00|618.9|618.3|618.3|617.7|618.9|618.3|617.6|617|255
1609253700000|2020-12-29 14:55:00|618.4|617.8|618.6|618|618.6|618|617|616.4|276
1609254000000|2020-12-29 15:00:00|618.5|617.9|617.6|617|619.1|618.5|617.6|617|216
1609254300000|2020-12-29 15:05:00|617.7|617.1|618|617.4|618.7|618.1|617.4|616.8|192
1609254600000|2020-12-29 15:10:00|617.9|617.3|616.2|615.6|617.9|617.3|616.1|615.5|365
1609254900000|2020-12-29 15:15:00|616.3|615.7|617.3|616.7|617.6|617|616.3|615.7|218
1609255200000|2020-12-29 15:20:00|617.5|616.9|619.1|618.5|619.3|618.7|617.3|616.7|305
1609255500000|2020-12-29 15:25:00|619|618.4|620|619.4|620.3|619.7|618.8|618.2|301
1609255800000|2020-12-29 15:30:00|620.2|619.6|619.5|618.9|620.7|620.1|619.5|618.9|458
1609256100000|2020-12-29 15:35:00|619.7|619.1|618.8|618.2|620.1|619.5|618.5|617.9|318
1609256400000|2020-12-29 15:40:00|619|618.4|620.3|619.7|620.7|620.1|618.9|618.3|381
1609256700000|2020-12-29 15:45:00|620.2|619.6|620.3|619.7|621.5|620.9|620|619.4|373
1609257000000|2020-12-29 15:50:00|620.5|619.9|620.8|620.2|621|620.4|620.3|619.7|194
1609257300000|2020-12-29 15:55:00|620.9|620.3|620.8|620.2|621.8|621.2|620.8|620.2|229
1609257600000|2020-12-29 16:00:00|621|620.4|620.3|619.7|621|620.4|620.3|619.7|304
1609257900000|2020-12-29 16:05:00|620.5|619.9|620.3|619.7|620.5|619.9|619.5|618.9|268
1609258200000|2020-12-29 16:10:00|620.4|619.8|620|619.4|620.5|619.9|619.8|619.2|144
1609258500000|2020-12-29 16:15:00|619.8|619.2|621.1|620.5|621.3|620.7|619.8|619.2|221
1609258800000|2020-12-29 16:20:00|621|620.4|622.3|621.7|622.6|622|621|620.4|368
1609259100000|2020-12-29 16:25:00|622.2|621.6|622.5|621.9|622.5|621.9|621.8|621.2|227
1609259400000|2020-12-29 16:30:00|622.8|622.2|622.7|622.1|623.5|622.9|622.5|621.9|424
1609259700000|2020-12-29 16:35:00|622.6|622|623|622.4|623|622.4|622.3|621.7|128
1609260000000|2020-12-29 16:40:00|622.7|622.1|622.8|622.2|623|622.4|622.5|621.9|249
1609260300000|2020-12-29 16:45:00|622.5|621.9|621.8|621.2|622.5|621.9|621.8|621.2|212
1609260600000|2020-12-29 16:50:00|622|621.4|621.3|620.7|622.3|621.7|621|620.4|273
1609260900000|2020-12-29 16:55:00|621.1|620.5|621.6|621|622|621.4|621.1|620.5|88
1609261200000|2020-12-29 17:00:00|621.5|620.9|620.8|620.2|621.6|621|620.8|620.2|166
1609261500000|2020-12-29 17:05:00|620.9|620.3|621.3|620.7|621.3|620.7|620.7|620.1|122
1609261800000|2020-12-29 17:10:00|621.2|620.6|621|620.4|621.3|620.7|620.5|619.9|85
1609262100000|2020-12-29 17:15:00|620.8|620.2|620.5|619.9|621.2|620.6|620.3|619.7|144
1609262400000|2020-12-29 17:20:00|620.7|620.1|620.3|619.7|621|620.4|620.2|619.6|128
1609262700000|2020-12-29 17:25:00|620.2|619.6|621.1|620.5|621.2|620.6|620.2|619.6|207
1609263000000|2020-12-29 17:30:00|621|620.4|620.7|620.1|621.3|620.7|620.7|620.1|106
1609263300000|2020-12-29 17:35:00|621|620.4|620.2|619.6|621.3|620.7|620|619.4|177
1609263600000|2020-12-29 17:40:00|620.3|619.7|621|620.4|621|620.4|620.2|619.6|142
1609263900000|2020-12-29 17:45:00|620.8|620.2|620.5|619.9|620.8|620.2|620|619.4|146
1609264200000|2020-12-29 17:50:00|620.4|619.8|620.5|619.9|620.8|620.2|620.2|619.6|142
1609264500000|2020-12-29 17:55:00|620.6|620|620.3|619.7|621|620.4|620.3|619.7|288
1609264800000|2020-12-29 18:00:00|620.5|619.9|619.6|619|620.5|619.9|619.1|618.5|320
1609265100000|2020-12-29 18:05:00|619.5|618.9|619.1|618.5|619.6|619|619.1|618.5|235
1609265400000|2020-12-29 18:10:00|619.2|618.6|620.1|619.5|620.2|619.6|618.8|618.2|224
1609265700000|2020-12-29 18:15:00|620|619.4|619.5|618.9|620.1|619.5|619.5|618.9|130
1609266000000|2020-12-29 18:20:00|619.7|619.1|619.8|619.2|620.1|619.5|619.5|618.9|99
1609266300000|2020-12-29 18:25:00|619.7|619.1|619.1|618.5|619.7|619.1|618.8|618.2|242
1609266600000|2020-12-29 18:30:00|619|618.4|619.6|619|619.6|619|618.8|618.2|136
1609266900000|2020-12-29 18:35:00|619.5|618.9|619.8|619.2|620.1|619.5|619.3|618.7|143
1609267200000|2020-12-29 18:40:00|620|619.4|619.4|618.8|620.1|619.5|619.1|618.5|261
1609267500000|2020-12-29 18:45:00|619.3|618.7|619.5|618.9|619.6|619|619.3|618.7|83
1609267800000|2020-12-29 18:50:00|619.6|619|620.1|619.5|620.8|620.2|619.6|619|469
1609268100000|2020-12-29 18:55:00|620.2|619.6|620.2|619.6|620.5|619.9|619.8|619.2|181
1609268400000|2020-12-29 19:00:00|620.1|619.5|620.6|620|620.6|620|619.6|619|786
1609268700000|2020-12-29 19:05:00|620.5|619.9|620.4|619.8|620.6|620|620.1|619.5|280
1609269000000|2020-12-29 19:10:00|620.3|619.7|618.6|618|620.9|620.3|618.3|617.7|1181
1609269300000|2020-12-29 19:15:00|618.8|618.2|619.8|619.2|620|619.4|618.6|618|594
1609290000000|2020-12-30 01:00:00|619.3|618.7|619|618.4|620|619.4|618.3|617.7|392
1609290300000|2020-12-30 01:05:00|619.1|618.5|619|618.4|619.5|618.9|618.5|617.9|308
1609290600000|2020-12-30 01:10:00|618.8|618.2|617.4|616.8|618.9|618.3|616.9|616.3|241
1609290900000|2020-12-30 01:15:00|617.3|616.7|617.8|617.2|618.3|617.7|617.3|616.7|168
1609291200000|2020-12-30 01:20:00|617.7|617.1|616.5|615.9|617.8|617.2|616.3|615.7|218
1609291500000|2020-12-30 01:25:00|616.6|616|617.3|616.7|617.5|616.9|616.3|615.7|33
1609291800000|2020-12-30 01:30:00|617.2|616.6|617.1|616.5|617.6|617|616.3|615.7|97
1609292100000|2020-12-30 01:35:00|617.2|616.6|616.6|616|617.2|616.6|616.2|615.6|73
1609292400000|2020-12-30 01:40:00|616.8|616.2|617.3|616.7|617.6|617|616.8|616.2|59
1609292700000|2020-12-30 01:45:00|617.2|616.6|617.8|617.2|617.8|617.2|617.2|616.6|35
1609293000000|2020-12-30 01:50:00|617.7|617.1|617.8|617.2|618.3|617.7|617.7|617.1|89
1609293300000|2020-12-30 01:55:00|617.7|617.1|618.3|617.7|618.3|617.7|617.6|617|29
1609293600000|2020-12-30 02:00:00|618.1|617.5|618.3|617.7|618.6|618|618.1|617.5|41
1609293900000|2020-12-30 02:05:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|7
1609294200000|2020-12-30 02:10:00|618.2|617.6|618.1|617.5|618.3|617.7|617.9|617.3|12
1609294500000|2020-12-30 02:15:00|618|617.4|618.8|618.2|619|618.4|618|617.4|55
1609294800000|2020-12-30 02:20:00|618.6|618|618.1|617.5|618.8|618.2|618.1|617.5|40
1609295100000|2020-12-30 02:25:00|618|617.4|618.8|618.2|618.8|618.2|618|617.4|32
1609295400000|2020-12-30 02:30:00|618.6|618|618.8|618.2|618.8|618.2|618.6|618|5
1609295700000|2020-12-30 02:35:00|619|618.4|619.1|618.5|619.3|618.7|619|618.4|17
1609296000000|2020-12-30 02:40:00|619.2|618.6|619.6|619|619.8|619.2|619.2|618.6|37
1609296300000|2020-12-30 02:45:00|619.3|618.7|619.6|619|619.6|619|619|618.4|68
1609296600000|2020-12-30 02:50:00|619.8|619.2|619.4|618.8|619.8|619.2|619.3|618.7|20
1609296900000|2020-12-30 02:55:00|619.5|618.9|619.4|618.8|619.5|618.9|619|618.4|16
1609297200000|2020-12-30 03:00:00|619.5|618.9|619.3|618.7|619.5|618.9|619.1|618.5|26
1609297500000|2020-12-30 03:05:00|619.2|618.6|618.6|618|619.2|618.6|618.1|617.5|147
1609297800000|2020-12-30 03:10:00|618.8|618.2|618.9|618.3|619.1|618.5|618.6|618|18
1609298100000|2020-12-30 03:15:00|619|618.4|618.9|618.3|619.1|618.5|618.8|618.2|26
1609298400000|2020-12-30 03:20:00|618.8|618.2|617.8|617.2|618.9|618.3|617.8|617.2|73
1609298700000|2020-12-30 03:25:00|617.7|617.1|617.6|617|618|617.4|617.3|616.7|57
1609299000000|2020-12-30 03:30:00|617.8|617.2|617.8|617.2|617.8|617.2|617.6|617|31
1609299300000|2020-12-30 03:35:00|617.6|617|617.8|617.2|617.8|617.2|617.6|617|19
1609299600000|2020-12-30 03:40:00|618.1|617.5|617.1|616.5|618.1|617.5|617.1|616.5|34
1609299900000|2020-12-30 03:45:00|616.9|616.3|617.6|617|617.6|617|616.9|616.3|34
1609300200000|2020-12-30 03:50:00|617.5|616.9|617.3|616.7|617.5|616.9|617.1|616.5|13
1609300500000|2020-12-30 03:55:00|617.4|616.8|617.6|617|617.7|617.1|617.4|616.8|9
1609301100000|2020-12-30 04:05:00|617.5|616.9|617.3|616.7|617.5|616.9|617.3|616.7|4
1609301400000|2020-12-30 04:10:00|617.7|617.1|617.6|617|617.7|617.1|617.6|617|18
1609301700000|2020-12-30 04:15:00|617.8|617.2|617.8|617.2|617.9|617.3|617.8|617.2|24
1609302000000|2020-12-30 04:20:00|617.9|617.3|617.8|617.2|618.1|617.5|617.8|617.2|4
1609302300000|2020-12-30 04:25:00|617.9|617.3|617.6|617|617.9|617.3|617.5|616.9|20
1609302600000|2020-12-30 04:30:00|617.7|617.1|617.8|617.2|618.1|617.5|617.7|617.1|23
1609302900000|2020-12-30 04:35:00|||||||||7
1609303200000|2020-12-30 04:40:00|||||||||2
1609303500000|2020-12-30 04:45:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|3
1609303800000|2020-12-30 04:50:00|||||||||1
1609304100000|2020-12-30 04:55:00|618.2|617.6|618.1|617.5|618.3|617.7|618.1|617.5|48
1609304400000|2020-12-30 05:00:00|618|617.4|618.3|617.7|618.3|617.7|618|617.4|12
1609304700000|2020-12-30 05:05:00|||||||||2
1609305000000|2020-12-30 05:10:00|||||||||15
1609305300000|2020-12-30 05:15:00|618.1|617.5|618.1|617.5|618.1|617.5|618.1|617.5|17
1609305600000|2020-12-30 05:20:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|10
1609305900000|2020-12-30 05:25:00|617.8|617.2|617.3|616.7|617.8|617.2|617.1|616.5|38
1609306200000|2020-12-30 05:30:00|617.4|616.8|617.4|616.8|617.8|617.2|617.3|616.7|19
1609306500000|2020-12-30 05:35:00|617.6|617|617.3|616.7|617.7|617.1|617.3|616.7|36
1609306800000|2020-12-30 05:40:00|617.4|616.8|617.9|617.3|618|617.4|617.4|616.8|19
1609307100000|2020-12-30 05:45:00|618.1|617.5|618.6|618|618.6|618|618|617.4|16
1609307400000|2020-12-30 05:50:00|618.5|617.9|618.3|617.7|618.5|617.9|618.1|617.5|16
1609307700000|2020-12-30 05:55:00|618.4|617.8|618.1|617.5|618.7|618.1|618.1|617.5|23
1609308000000|2020-12-30 06:00:00|618.3|617.7|618.1|617.5|618.3|617.7|618|617.4|11
1609308300000|2020-12-30 06:05:00|617.9|617.3|617.6|617|617.9|617.3|617.3|616.7|42
1609308600000|2020-12-30 06:10:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|19
1609308900000|2020-12-30 06:15:00|617.5|616.9|617.3|616.7|617.5|616.9|617.1|616.5|15
1609309200000|2020-12-30 06:20:00|617.2|616.6|617.3|616.7|617.3|616.7|617.1|616.5|11
1609309500000|2020-12-30 06:25:00|617.6|617|617.3|616.7|617.8|617.2|617.3|616.7|47
1609309800000|2020-12-30 06:30:00|617.1|616.5|617.1|616.5|617.1|616.5|616.6|616|45
1609310100000|2020-12-30 06:35:00|617.3|616.7|616.8|616.2|617.3|616.7|616.8|616.2|32
1609310400000|2020-12-30 06:40:00|616.7|616.1|617.1|616.5|617.1|616.5|616.6|616|34
1609310700000|2020-12-30 06:45:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|10
1609311000000|2020-12-30 06:50:00|616.9|616.3|616.6|616|616.9|616.3|616.3|615.7|36
1609311300000|2020-12-30 06:55:00|616.7|616.1|616.6|616|617|616.4|616.6|616|22
1609311600000|2020-12-30 07:00:00|616.8|616.2|616.1|615.5|616.8|616.2|616.1|615.5|54
1609311900000|2020-12-30 07:05:00|615.8|615.2|616.8|616.2|616.8|616.2|615.8|615.2|27
1609312200000|2020-12-30 07:10:00|616.9|616.3|615.8|615.2|617|616.4|615.8|615.2|47
1609312500000|2020-12-30 07:15:00|616|615.4|616.1|615.5|616.1|615.5|615.8|615.2|12
1609312800000|2020-12-30 07:20:00|616|615.4|615.6|615|616.1|615.5|615.6|615|46
1609313100000|2020-12-30 07:25:00|615.8|615.2|616.6|616|616.6|616|615.8|615.2|32
1609313400000|2020-12-30 07:30:00|616.5|615.9|616.4|615.8|616.8|616.2|616.3|615.7|19
1609313700000|2020-12-30 07:35:00|616.3|615.7|616.6|616|616.8|616.2|616.3|615.7|6
1609314000000|2020-12-30 07:40:00|616.5|615.9|616.1|615.5|616.8|616.2|616.1|615.5|16
1609314300000|2020-12-30 07:45:00|616|615.4|616.8|616.2|616.8|616.2|616|615.4|12
1609314600000|2020-12-30 07:50:00|616.7|616.1|616.8|616.2|616.8|616.2|616.6|616|6
1609314900000|2020-12-30 07:55:00|617.2|616.6|617.6|617|617.7|617.1|617.1|616.5|14
1609315200000|2020-12-30 08:00:00|617.7|617.1|617.3|616.7|617.7|617.1|617.1|616.5|25
1609315500000|2020-12-30 08:05:00|617.6|617|616.9|616.3|617.8|617.2|616.8|616.2|30
1609315800000|2020-12-30 08:10:00|617|616.4|617.3|616.7|617.6|617|616.9|616.3|9
1609316100000|2020-12-30 08:15:00|617.4|616.8|617.6|617|617.6|617|617.3|616.7|7
1609316400000|2020-12-30 08:20:00|617.8|617.2|617.5|616.9|617.8|617.2|617.5|616.9|21
1609316700000|2020-12-30 08:25:00|617.6|617|617.3|616.7|617.8|617.2|617.3|616.7|11
1609317000000|2020-12-30 08:30:00|617.1|616.5|617.1|616.5|617.3|616.7|617.1|616.5|4
1609317300000|2020-12-30 08:35:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|7
1609317600000|2020-12-30 08:40:00|617.3|616.7|618.1|617.5|618.1|617.5|617.3|616.7|21
1609317900000|2020-12-30 08:45:00|618|617.4|617.6|617|618|617.4|617.3|616.7|25
1609318200000|2020-12-30 08:50:00|617.5|616.9|617.6|617|617.6|617|617.1|616.5|25
1609318500000|2020-12-30 08:55:00|617.3|616.7|617.6|617|617.7|617.1|617.3|616.7|13
1609318800000|2020-12-30 09:00:00|617.4|616.8|616.8|616.2|617.6|617|616.8|616.2|31
1609319100000|2020-12-30 09:05:00|616.6|616|616.6|616|616.6|616|615.8|615.2|63
1609319400000|2020-12-30 09:10:00|616.4|615.8|616.3|615.7|616.5|615.9|616.1|615.5|35
1609319700000|2020-12-30 09:15:00|616.2|615.6|616.2|615.6|616.3|615.7|615.9|615.3|12
1609320000000|2020-12-30 09:20:00|616.3|615.7|616.6|616|616.8|616.2|616|615.4|41
1609320300000|2020-12-30 09:25:00|616.7|616.1|616.2|615.6|616.8|616.2|616.1|615.5|39
1609320600000|2020-12-30 09:30:00|616.3|615.7|616.1|615.5|616.3|615.7|615.8|615.2|21
1609320900000|2020-12-30 09:35:00|616.2|615.6|615.3|614.7|616.2|615.6|615.1|614.5|46
1609321200000|2020-12-30 09:40:00|615.1|614.5|615.6|615|615.6|615|615.1|614.5|47
1609321500000|2020-12-30 09:45:00|615.4|614.8|615.4|614.8|615.6|615|615.1|614.5|27
1609321800000|2020-12-30 09:50:00|615.3|614.7|616.3|615.7|616.3|615.7|615.3|614.7|112
1609322100000|2020-12-30 09:55:00|615.9|615.3|614.8|614.2|615.9|615.3|614.6|614|202
1609322400000|2020-12-30 10:00:00|614.6|614|615.6|615|615.6|615|614.6|614|30
1609322700000|2020-12-30 10:05:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|9
1609323000000|2020-12-30 10:10:00|615.2|614.6|615.1|614.5|615.2|614.6|615|614.4|11
1609323300000|2020-12-30 10:15:00|614.9|614.3|615.9|615.3|615.9|615.3|614.9|614.3|11
1609323600000|2020-12-30 10:20:00|615.8|615.2|615.9|615.3|616.1|615.5|615.8|615.2|5
1609323900000|2020-12-30 10:25:00|616|615.4|616.1|615.5|616.1|615.5|615.6|615|31
1609324200000|2020-12-30 10:30:00|616.3|615.7|615.4|614.8|617.1|616.5|615.4|614.8|155
1609324500000|2020-12-30 10:35:00|615.3|614.7|616.6|616|617|616.4|614.9|614.3|179
1609324800000|2020-12-30 10:40:00|616.4|615.8|615.6|615|616.4|615.8|615.6|615|41
1609325100000|2020-12-30 10:45:00|615.9|615.3|616.1|615.5|616.1|615.5|615.9|615.3|6
1609325400000|2020-12-30 10:50:00|615.9|615.3|616.4|615.8|616.4|615.8|615.9|615.3|15
1609325700000|2020-12-30 10:55:00|616.6|616|616.6|616|616.8|616.2|616.6|616|5
1609326000000|2020-12-30 11:00:00|616.7|616.1|616.7|616.1|616.9|616.3|616.4|615.8|12
1609326300000|2020-12-30 11:05:00|616.8|616.2|616.6|616|616.9|616.3|616.5|615.9|7
1609326600000|2020-12-30 11:10:00|616.7|616.1|616.6|616|617.1|616.5|616.6|616|13
1609326900000|2020-12-30 11:15:00|616.4|615.8|616.6|616|616.8|616.2|616.4|615.8|16
1609327200000|2020-12-30 11:20:00|616.5|615.9|616.6|616|616.7|616.1|616.1|615.5|20
1609327500000|2020-12-30 11:25:00|616.8|616.2|616.7|616.1|617.1|616.5|616.6|616|7
1609327800000|2020-12-30 11:30:00|616.8|616.2|616.6|616|616.8|616.2|616.6|616|17
1609328100000|2020-12-30 11:35:00|616.4|615.8|616.6|616|616.7|616.1|616.4|615.8|7
1609328400000|2020-12-30 11:40:00|616.5|615.9|616.4|615.8|616.6|616|616.2|615.6|6
1609328700000|2020-12-30 11:45:00|616.6|616|617|616.4|617.1|616.5|616.5|615.9|12
1609329000000|2020-12-30 11:50:00|616.9|616.3|616.8|616.2|617.1|616.5|616.8|616.2|8
1609329300000|2020-12-30 11:55:00|616.9|616.3|616.9|616.3|616.9|616.3|616.6|616|11
1609329600000|2020-12-30 12:00:00|616.8|616.2|616.8|616.2|617.1|616.5|616.8|616.2|7
1609329900000|2020-12-30 12:05:00|616.9|616.3|617.6|617|617.6|617|616.9|616.3|34
1609330200000|2020-12-30 12:10:00|617.5|616.9|617.2|616.6|617.6|617|617.1|616.5|13
1609330500000|2020-12-30 12:15:00|617.1|616.5|616.8|616.2|617.2|616.6|616.7|616.1|10
1609330800000|2020-12-30 12:20:00|616.7|616.1|617|616.4|617|616.4|616.7|616.1|8
1609331100000|2020-12-30 12:25:00|616.9|616.3|617.3|616.7|617.4|616.8|616.6|616|10
1609331400000|2020-12-30 12:30:00|617.2|616.6|616.8|616.2|617.3|616.7|616.8|616.2|14
1609331700000|2020-12-30 12:35:00|616.6|616|617.1|616.5|617.1|616.5|616.6|616|9
1609332000000|2020-12-30 12:40:00|617|616.4|616.8|616.2|617.1|616.5|616.8|616.2|2
1609332300000|2020-12-30 12:45:00|616.6|616|617.3|616.7|617.3|616.7|616.6|616|22
1609332600000|2020-12-30 12:50:00|617.2|616.6|616.8|616.2|617.3|616.7|616.8|616.2|13
1609332900000|2020-12-30 12:55:00|616.9|616.3|617.1|616.5|617.3|616.7|616.8|616.2|7
1609333200000|2020-12-30 13:00:00|617.3|616.7|617.2|616.6|617.6|617|617|616.4|63
1609333500000|2020-12-30 13:05:00|617.1|616.5|618.1|617.5|618.1|617.5|617|616.4|78
1609333800000|2020-12-30 13:10:00|618.2|617.6|618.3|617.7|618.6|618|618.1|617.5|103
1609334100000|2020-12-30 13:15:00|618.5|617.9|618.8|618.2|618.8|618.2|618.1|617.5|78
1609334400000|2020-12-30 13:20:00|618.6|618|618.8|618.2|618.9|618.3|618.6|618|56
1609334700000|2020-12-30 13:25:00|618.7|618.1|618.8|618.2|619.1|618.5|618.6|618|37
1609335000000|2020-12-30 13:30:00|618.7|618.1|618.6|618|618.9|618.3|618.4|617.8|36
1609335300000|2020-12-30 13:35:00|618.7|618.1|618.8|618.2|618.9|618.3|618.6|618|34
1609335600000|2020-12-30 13:40:00|618.9|618.3|618.9|618.3|619.9|619.3|618.8|618.2|100
1609338600000|2020-12-30 14:30:00|620.1|619.5|624.3|623.7|624.8|624.2|619.6|619|1386
1609338900000|2020-12-30 14:35:00|624.1|623.5|624.7|624.1|625.3|624.7|623.7|623.1|778
1609339200000|2020-12-30 14:40:00|624.5|623.9|628.2|627.6|628.4|627.8|624.5|623.9|1013
1609339500000|2020-12-30 14:45:00|628.4|627.8|628.7|628.1|629.3|628.7|628|627.4|898
1609339800000|2020-12-30 14:50:00|628.8|628.2|630|629.4|630.2|629.6|628.7|628.1|948
1609340100000|2020-12-30 14:55:00|629.9|629.3|629.2|628.6|630.5|629.9|629|628.4|633
1609340400000|2020-12-30 15:00:00|629.4|628.8|630.2|629.6|630.9|630.3|629.4|628.8|443
1609340700000|2020-12-30 15:05:00|630.4|629.8|630.7|630.1|631.6|631|630.3|629.7|577
1609341000000|2020-12-30 15:10:00|631|630.4|631.2|630.6|631.7|631.1|630|629.4|561
1609341300000|2020-12-30 15:15:00|631.3|630.7|631.4|630.8|631.7|631.1|630.9|630.3|425
1609341600000|2020-12-30 15:20:00|631.6|631|632.9|632.3|632.9|632.3|631.4|630.8|600
1609341900000|2020-12-30 15:25:00|633|632.4|634.4|633.8|634.5|633.9|632.9|632.3|1069
1609342200000|2020-12-30 15:30:00|634.1|633.5|634.6|634|635.1|634.5|634.1|633.5|818
1609342500000|2020-12-30 15:35:00|634.7|634.1|634.3|633.7|635.3|634.7|634.1|633.5|650
1609342800000|2020-12-30 15:40:00|634.5|633.9|635.3|634.7|636.3|635.7|634.1|633.5|668
1609343100000|2020-12-30 15:45:00|635.4|634.8|637|636.4|637|636.4|635|634.4|929
1609343400000|2020-12-30 15:50:00|637.2|636.6|637.7|637.1|638.7|638.1|637|636.4|1301
1609343700000|2020-12-30 15:55:00|638|637.4|638|637.4|638.8|638.2|637.7|637.1|486
1609344000000|2020-12-30 16:00:00|638.1|637.5|639.2|638.6|639.4|638.8|638|637.4|703
1609344300000|2020-12-30 16:05:00|639.1|638.5|639.7|639.1|640.4|639.8|639|638.4|881
1609344600000|2020-12-30 16:10:00|639.9|639.3|640.7|640.1|641.6|641|639.9|639.3|744
1609344900000|2020-12-30 16:15:00|640.6|640|641.3|640.7|642.1|641.5|640.4|639.8|702
1609345200000|2020-12-30 16:20:00|641.4|640.8|641.9|641.3|642.4|641.8|641.3|640.7|728
1609345500000|2020-12-30 16:25:00|642.1|641.5|639.8|639.2|642.6|642|639.1|638.5|1082
1609345800000|2020-12-30 16:30:00|639.9|639.3|637.9|637.3|640.6|640|637.4|636.8|1077
1609346100000|2020-12-30 16:35:00|638.2|637.6|638.6|638|639.6|639|637.7|637.1|458
1609346400000|2020-12-30 16:40:00|638.7|638.1|638.1|637.5|639.4|638.8|638.1|637.5|557
1609346700000|2020-12-30 16:45:00|637.9|637.3|639.6|639|639.6|639|637.9|637.3|513
1609347000000|2020-12-30 16:50:00|639.7|639.1|640.4|639.8|640.5|639.9|639.1|638.5|415
1609347300000|2020-12-30 16:55:00|640.5|639.9|641.1|640.5|641.6|641|640.3|639.7|352
1609347600000|2020-12-30 17:00:00|641.3|640.7|640.8|640.2|641.6|641|640.8|640.2|260
1609347900000|2020-12-30 17:05:00|641.1|640.5|641.1|640.5|641.6|641|640.9|640.3|316
1609348200000|2020-12-30 17:10:00|641.3|640.7|640.6|640|641.4|640.8|640.6|640|236
1609348500000|2020-12-30 17:15:00|640.8|640.2|638.8|638.2|640.8|640.2|638.8|638.2|753
1609348800000|2020-12-30 17:20:00|638.3|637.7|638.2|637.6|639|638.4|637.6|637|653
1609349100000|2020-12-30 17:25:00|638.3|637.7|636.9|636.3|638.8|638.2|636.8|636.2|392
1609349400000|2020-12-30 17:30:00|637|636.4|636.8|636.2|637.8|637.2|636.6|636|344
1609349700000|2020-12-30 17:35:00|637.1|636.5|638|637.4|638.3|637.7|637.1|636.5|228
1609350000000|2020-12-30 17:40:00|638.1|637.5|637.5|636.9|638.6|638|637.3|636.7|200
1609350300000|2020-12-30 17:45:00|637.3|636.7|637.2|636.6|637.4|636.8|636.8|636.2|282
1609350600000|2020-12-30 17:50:00|637.3|636.7|637.1|636.5|638.1|637.5|637|636.4|488
1609350900000|2020-12-30 17:55:00|637.2|636.6|637.9|637.3|638.1|637.5|637.2|636.6|267
1609351200000|2020-12-30 18:00:00|637.8|637.2|638|637.4|638.5|637.9|637.8|637.2|233
1609351500000|2020-12-30 18:05:00|638.1|637.5|638.2|637.6|638.7|638.1|638|637.4|161
1609351800000|2020-12-30 18:10:00|638.3|637.7|639.8|639.2|639.8|639.2|638.3|637.7|517
1609352100000|2020-12-30 18:15:00|640|639.4|641.2|640.6|641.2|640.6|639.8|639.2|753
1609352400000|2020-12-30 18:20:00|641.1|640.5|639.9|639.3|641.1|640.5|639.8|639.2|419
1609352700000|2020-12-30 18:25:00|639.8|639.2|640.5|639.9|641|640.4|639.8|639.2|332
1609353000000|2020-12-30 18:30:00|640.8|640.2|640|639.4|641|640.4|639.3|638.7|296
1609353300000|2020-12-30 18:35:00|640.3|639.7|639.6|639|640.3|639.7|639.5|638.9|206
1609353600000|2020-12-30 18:40:00|639.7|639.1|638.9|638.3|639.9|639.3|638.8|638.2|205
1609353900000|2020-12-30 18:45:00|639|638.4|639.8|639.2|640|639.4|639|638.4|151
1609354200000|2020-12-30 18:50:00|639.9|639.3|640.5|639.9|640.5|639.9|639.3|638.7|242
1609354500000|2020-12-30 18:55:00|640.6|640|640.8|640.2|641.3|640.7|640.3|639.7|266
1609354800000|2020-12-30 19:00:00|640.9|640.3|642.4|641.8|642.6|642|640.5|639.9|399
1609355100000|2020-12-30 19:05:00|642.5|641.9|642.5|641.9|643.3|642.7|642.3|641.7|719
1609355400000|2020-12-30 19:10:00|642.4|641.8|640|639.4|642.4|641.8|640|639.4|1707
1609355700000|2020-12-30 19:15:00|640.1|639.5|639.5|638.9|640.3|639.7|639.5|638.9|582
1609376400000|2020-12-31 01:00:00|639.3|638.7|639.2|638.6|640.5|639.9|639|638.4|376
1609376700000|2020-12-31 01:05:00|639.5|638.9|639.5|638.9|640.5|639.9|639.2|638.6|175
1609377000000|2020-12-31 01:10:00|639.4|638.8|638.5|637.9|639.5|638.9|638.3|637.7|371
1609377300000|2020-12-31 01:15:00|638.4|637.8|640.1|639.5|640.1|639.5|638.3|637.7|251
1609377600000|2020-12-31 01:20:00|640.2|639.6|641.1|640.5|641.2|640.6|639.5|638.9|190
1609377900000|2020-12-31 01:25:00|641|640.4|641.2|640.6|641.5|640.9|640.6|640|61
1609378200000|2020-12-31 01:30:00|641.4|640.8|641.5|640.9|642.2|641.6|641.2|640.6|197
1609378500000|2020-12-31 01:35:00|641.6|641|641.8|641.2|642|641.4|641.2|640.6|134
1609378800000|2020-12-31 01:40:00|641.7|641.1|642.9|642.3|642.9|642.3|641.7|641.1|172
1609379100000|2020-12-31 01:45:00|643|642.4|642.9|642.3|643.1|642.5|642.4|641.8|101
1609379400000|2020-12-31 01:50:00|642.7|642.1|642.9|642.3|642.9|642.3|642.7|642.1|38
1609379700000|2020-12-31 01:55:00|642.8|642.2|643.7|643.1|643.9|643.3|642.7|642.1|67
1609380000000|2020-12-31 02:00:00|643.6|643|643.4|642.8|644.1|643.5|643.4|642.8|227
1609380300000|2020-12-31 02:05:00|643.5|642.9|642.9|642.3|643.5|642.9|642.5|641.9|131
1609380600000|2020-12-31 02:10:00|643|642.4|642.4|641.8|643.1|642.5|642.1|641.5|94
1609380900000|2020-12-31 02:15:00|642.3|641.7|641.1|640.5|642.3|641.7|641.1|640.5|66
1609381200000|2020-12-31 02:20:00|641.2|640.6|641.2|640.6|641.6|641|640.6|640|57
1609381500000|2020-12-31 02:25:00|641.1|640.5|641.2|640.6|641.4|640.8|641.1|640.5|59
1609381800000|2020-12-31 02:30:00|641.3|640.7|641.4|640.8|641.6|641|641.3|640.7|36
1609382100000|2020-12-31 02:35:00|641.6|641|641.9|641.3|642.1|641.5|641.6|641|37
1609382400000|2020-12-31 02:40:00|641.8|641.2|641.2|640.6|641.8|641.2|640.9|640.3|55
1609382700000|2020-12-31 02:45:00|641|640.4|640.4|639.8|641|640.4|640.2|639.6|78
1609383000000|2020-12-31 02:50:00|640.3|639.7|640.4|639.8|640.7|640.1|640.2|639.6|22
1609383300000|2020-12-31 02:55:00|640.5|639.9|640.2|639.6|640.5|639.9|639.4|638.8|81
1609383600000|2020-12-31 03:00:00|640.3|639.7|640.4|639.8|640.5|639.9|640.2|639.6|21
1609383900000|2020-12-31 03:05:00|640.5|639.9|640.2|639.6|640.7|640.1|640|639.4|47
1609384200000|2020-12-31 03:10:00|640.1|639.5|640.2|639.6|640.2|639.6|640.1|639.5|4
1609384500000|2020-12-31 03:15:00|640.4|639.8|640.2|639.6|640.4|639.8|640|639.4|27
1609384800000|2020-12-31 03:20:00|640.3|639.7|639.7|639.1|640.3|639.7|639.7|639.1|13
1609385100000|2020-12-31 03:25:00|639.6|639|639.6|639|639.8|639.2|639.5|638.9|144
1609385400000|2020-12-31 03:30:00|639.7|639.1|639.9|639.3|640.2|639.6|639.7|639.1|35
1609385700000|2020-12-31 03:35:00|640|639.4|640.1|639.5|640.1|639.5|639.5|638.9|16
1609386000000|2020-12-31 03:40:00|640|639.4|640|639.4|640.4|639.8|640|639.4|16
1609386300000|2020-12-31 03:45:00|640.1|639.5|640.3|639.7|640.5|639.9|640.1|639.5|21
1609386600000|2020-12-31 03:50:00|640.2|639.6|640.3|639.7|640.4|639.8|640.2|639.6|10
1609386900000|2020-12-31 03:55:00|640.2|639.6|640|639.4|640.5|639.9|640|639.4|10
1609387200000|2020-12-31 04:00:00|640.1|639.5|640|639.4|640.1|639.5|640|639.4|15
1609387500000|2020-12-31 04:05:00|640.2|639.6|640|639.4|640.2|639.6|640|639.4|11
1609387800000|2020-12-31 04:10:00|639.8|639.2|639.7|639.1|640|639.4|639.5|638.9|21
1609388100000|2020-12-31 04:15:00|639.9|639.3|639.2|638.6|640|639.4|639.2|638.6|37
1609388400000|2020-12-31 04:20:00|639.1|638.5|638.3|637.7|639.1|638.5|638.2|637.6|167
1609388700000|2020-12-31 04:25:00|638.2|637.6|638.3|637.7|638.8|638.2|638|637.4|75
1609389000000|2020-12-31 04:30:00|638.2|637.6|638.5|637.9|638.5|637.9|638.2|637.6|15
1609389300000|2020-12-31 04:35:00|638|637.4|638.3|637.7|638.3|637.7|637.8|637.2|50
1609389600000|2020-12-31 04:40:00|638.4|637.8|638.5|637.9|638.5|637.9|638|637.4|45
1609389900000|2020-12-31 04:45:00|638.2|637.6|637.3|636.7|638.2|637.6|637.3|636.7|108
1609390200000|2020-12-31 04:50:00|637|636.4|637.9|637.3|637.9|637.3|637|636.4|86
1609390500000|2020-12-31 04:55:00|638|637.4|638|637.4|638.1|637.5|637.8|637.2|21
1609390800000|2020-12-31 05:00:00|638.1|637.5|638.2|637.6|638.3|637.7|638|637.4|31
1609391100000|2020-12-31 05:05:00|638|637.4|637.7|637.1|638|637.4|637.7|637.1|17
1609391400000|2020-12-31 05:10:00|637.8|637.2|637.5|636.9|637.8|637.2|637.5|636.9|7
1609391700000|2020-12-31 05:15:00|637.6|637|637.5|636.9|637.8|637.2|637.5|636.9|20
1609392000000|2020-12-31 05:20:00|637.4|636.8|638|637.4|638|637.4|637.3|636.7|12
1609392300000|2020-12-31 05:25:00|638.2|637.6|638.5|637.9|638.5|637.9|638|637.4|27
1609392600000|2020-12-31 05:30:00|638.4|637.8|638.7|638.1|639|638.4|638.2|637.6|69
1609392900000|2020-12-31 05:35:00|638.5|637.9|639|638.4|639.1|638.5|638.5|637.9|88
1609393200000|2020-12-31 05:40:00|638.9|638.3|639.3|638.7|639.3|638.7|638.8|638.2|54
1609393500000|2020-12-31 05:45:00|639.2|638.6|639|638.4|639.5|638.9|638.8|638.2|93
1609393800000|2020-12-31 05:50:00|639.1|638.5|639.1|638.5|639.3|638.7|639|638.4|20
1609394100000|2020-12-31 05:55:00|639.2|638.6|639|638.4|639.3|638.7|639|638.4|10
1609394400000|2020-12-31 06:00:00|639.3|638.7|639|638.4|639.3|638.7|639|638.4|16
1609394700000|2020-12-31 06:05:00|639.2|638.6|639.3|638.7|639.3|638.7|639.2|638.6|11
1609395000000|2020-12-31 06:10:00|639|638.4|639|638.4|639|638.4|638.5|637.9|49
1609395300000|2020-12-31 06:15:00|639.1|638.5|639.3|638.7|639.3|638.7|639|638.4|5
1609395600000|2020-12-31 06:20:00|639.5|638.9|639.6|639|639.8|639.2|639.5|638.9|67
1609395900000|2020-12-31 06:25:00|639.5|638.9|639.3|638.7|639.5|638.9|639.2|638.6|41
1609396200000|2020-12-31 06:30:00|639|638.4|639|638.4|639.3|638.7|639|638.4|16
1609396500000|2020-12-31 06:35:00|638.8|638.2|639|638.4|639|638.4|638.8|638.2|23
1609396800000|2020-12-31 06:40:00|639.1|638.5|639.3|638.7|639.4|638.8|639|638.4|44
1609397100000|2020-12-31 06:45:00|639.1|638.5|639.3|638.7|639.3|638.7|639|638.4|9
1609397400000|2020-12-31 06:50:00|639.4|638.8|639.3|638.7|639.6|639|639.3|638.7|15
1609397700000|2020-12-31 06:55:00|639|638.4|638.8|638.2|639|638.4|638.8|638.2|16
1609398000000|2020-12-31 07:00:00|638.6|638|637.7|637.1|638.6|638|637.5|636.9|17
1609398300000|2020-12-31 07:05:00|637.8|637.2|638.8|638.2|638.8|638.2|637.6|637|21
1609398600000|2020-12-31 07:10:00|638.5|637.9|638.4|637.8|638.8|638.2|638.3|637.7|14
1609398900000|2020-12-31 07:15:00|638.3|637.7|638.3|637.7|638.4|637.8|638.2|637.6|4
1609399200000|2020-12-31 07:20:00|638.2|637.6|638.5|637.9|638.6|638|638.2|637.6|6
1609399500000|2020-12-31 07:25:00|638.3|637.7|638.5|637.9|638.5|637.9|638.3|637.7|5
1609399800000|2020-12-31 07:30:00|638.6|638|638.3|637.7|638.8|638.2|638|637.4|17
1609400100000|2020-12-31 07:35:00|638.5|637.9|638.8|638.2|638.8|638.2|638.5|637.9|29
1609400400000|2020-12-31 07:40:00|638.7|638.1|638.3|637.7|638.8|638.2|638.3|637.7|21
1609400700000|2020-12-31 07:45:00|638.1|637.5|638.4|637.8|638.6|638|638.1|637.5|54
1609401000000|2020-12-31 07:50:00|638.3|637.7|638.3|637.7|638.8|638.2|638.3|637.7|37
1609401300000|2020-12-31 07:55:00|638.5|637.9|638|637.4|638.5|637.9|637.8|637.2|26
1609401600000|2020-12-31 08:00:00|638.1|637.5|638.3|637.7|638.5|637.9|638|637.4|20
1609401900000|2020-12-31 08:05:00|638|637.4|638.3|637.7|638.3|637.7|638|637.4|17
1609402200000|2020-12-31 08:10:00|638.5|637.9|638|637.4|638.5|637.9|638|637.4|34
1609402500000|2020-12-31 08:15:00|638.5|637.9|639.3|638.7|639.5|638.9|638.5|637.9|92
1609402800000|2020-12-31 08:20:00|639.2|638.6|639.4|638.8|639.7|639.1|639|638.4|52
1609403100000|2020-12-31 08:25:00|639.5|638.9|641|640.4|641|640.4|639.5|638.9|69
1609403400000|2020-12-31 08:30:00|640.9|640.3|640.7|640.1|641|640.4|640.2|639.6|76
1609403700000|2020-12-31 08:35:00|640.5|639.9|640.2|639.6|640.9|640.3|640.2|639.6|45
1609404000000|2020-12-31 08:40:00|640.5|639.9|640.8|640.2|640.8|640.2|640|639.4|37
1609404300000|2020-12-31 08:45:00|641|640.4|640.7|640.1|641|640.4|640.3|639.7|43
1609404600000|2020-12-31 08:50:00|640.8|640.2|640.6|640|641|640.4|640.3|639.7|30
1609404900000|2020-12-31 08:55:00|640.5|639.9|640.5|639.9|640.7|640.1|640.5|639.9|17
1609405200000|2020-12-31 09:00:00|640.8|640.2|641.3|640.7|641.3|640.7|640.8|640.2|66
1609405500000|2020-12-31 09:05:00|641.2|640.6|640.8|640.2|641.3|640.7|640.6|640|17
1609405800000|2020-12-31 09:10:00|641|640.4|641.2|640.6|641.3|640.7|640.8|640.2|39
1609406100000|2020-12-31 09:15:00|641|640.4|640.8|640.2|641.1|640.5|640.7|640.1|9
1609406400000|2020-12-31 09:20:00|641|640.4|640.7|640.1|641|640.4|640.5|639.9|23
1609406700000|2020-12-31 09:25:00|640.8|640.2|640.5|639.9|641.2|640.6|640.5|639.9|43
1609407000000|2020-12-31 09:30:00|640|639.4|639.4|638.8|640.7|640.1|639.4|638.8|141
1609407300000|2020-12-31 09:35:00|639.3|638.7|639.5|638.9|639.7|639.1|639.2|638.6|33
1609407600000|2020-12-31 09:40:00|639.6|639|639.7|639.1|639.8|639.2|639.4|638.8|46
1609407900000|2020-12-31 09:45:00|639.5|638.9|640.1|639.5|640.5|639.9|639.5|638.9|61
1609408200000|2020-12-31 09:50:00|640|639.4|640|639.4|640.5|639.9|640|639.4|30
1609408500000|2020-12-31 09:55:00|639.7|639.1|640|639.4|640.1|639.5|639.7|639.1|52
1609408800000|2020-12-31 10:00:00|639.7|639.1|639.7|639.1|640|639.4|639.7|639.1|45
1609409100000|2020-12-31 10:05:00|||||||||51
1609409400000|2020-12-31 10:10:00|639.2|638.6|639.2|638.6|639.3|638.7|639|638.4|63
1609409700000|2020-12-31 10:15:00|639.5|638.9|638.5|637.9|639.5|638.9|638.5|637.9|15
1609410000000|2020-12-31 10:20:00|638.6|638|638.8|638.2|638.8|638.2|638.5|637.9|62
1609410300000|2020-12-31 10:25:00|638.7|638.1|639|638.4|639.5|638.9|638.7|638.1|39
1609410600000|2020-12-31 10:30:00|638.7|638.1|638.7|638.1|639|638.4|638.7|638.1|20
1609410900000|2020-12-31 10:35:00|639|638.4|638.7|638.1|639|638.4|638.7|638.1|19
1609411200000|2020-12-31 10:40:00|638.6|638|638.2|637.6|638.7|638.1|638.2|637.6|37
1609411500000|2020-12-31 10:45:00|638|637.4|638.6|638|638.7|638.1|638|637.4|27
1609411800000|2020-12-31 10:50:00|638.5|637.9|638.7|638.1|638.7|638.1|638.5|637.9|17
1609412100000|2020-12-31 10:55:00|638.5|637.9|638.7|638.1|639|638.4|638.5|637.9|39
1609412400000|2020-12-31 11:00:00|638.5|637.9|638|637.4|638.5|637.9|637.7|637.1|83
1609412700000|2020-12-31 11:05:00|637.7|637.1|638|637.4|638.1|637.5|637.5|636.9|20
1609413000000|2020-12-31 11:10:00|638.3|637.7|638.2|637.6|638.5|637.9|638.2|637.6|37
1609413300000|2020-12-31 11:15:00|638|637.4|638.7|638.1|638.7|638.1|638|637.4|50
1609413600000|2020-12-31 11:20:00|638.9|638.3|638.7|638.1|639.2|638.6|638.7|638.1|55
1609413900000|2020-12-31 11:25:00|638.5|637.9|638.5|637.9|638.7|638.1|638.2|637.6|21
1609414200000|2020-12-31 11:30:00|638.6|638|638.1|637.5|638.6|638|638|637.4|23
1609414500000|2020-12-31 11:35:00|638.2|637.6|638|637.4|638.5|637.9|638|637.4|63
1609414800000|2020-12-31 11:40:00|638.2|637.6|638|637.4|638.3|637.7|638|637.4|20
1609415100000|2020-12-31 11:45:00|637.9|637.3|638.2|637.6|638.4|637.8|637.9|637.3|43
1609415400000|2020-12-31 11:50:00|638|637.4|638|637.4|638.2|637.6|637.3|636.7|35
1609415700000|2020-12-31 11:55:00|638.2|637.6|637.7|637.1|638.2|637.6|637.7|637.1|25
1609416000000|2020-12-31 12:00:00|637.6|637|637.3|636.7|637.7|637.1|637.2|636.6|21
1609416300000|2020-12-31 12:05:00|637.2|636.6|637.6|637|637.7|637.1|637|636.4|53
1609416600000|2020-12-31 12:10:00|637.7|637.1|637.8|637.2|638.1|637.5|637|636.4|61
1609416900000|2020-12-31 12:15:00|637.7|637.1|637|636.4|638.5|637.9|637|636.4|161
1609417200000|2020-12-31 12:20:00|636.7|636.1|637.1|636.5|637.1|636.5|636.5|635.9|86
1609417500000|2020-12-31 12:25:00|637.2|636.6|636.6|636|637.2|636.6|636.5|635.9|82
1609417800000|2020-12-31 12:30:00|636.5|635.9|636.4|635.8|636.6|636|635.5|634.9|72
1609418100000|2020-12-31 12:35:00|636.3|635.7|636|635.4|636.8|636.2|635.9|635.3|152
1609418400000|2020-12-31 12:40:00|635.9|635.3|636|635.4|636.5|635.9|635.7|635.1|67
1609418700000|2020-12-31 12:45:00|635.8|635.2|635.8|635.2|636.3|635.7|635.7|635.1|30
1609419000000|2020-12-31 12:50:00|635.7|635.1|636.3|635.7|636.3|635.7|635.5|634.9|128
1609419300000|2020-12-31 12:55:00|636.1|635.5|636.8|636.2|636.8|636.2|636|635.4|44
1609419600000|2020-12-31 13:00:00|636.7|636.1|636.8|636.2|636.8|636.2|636|635.4|74
1609419900000|2020-12-31 13:05:00|636.7|636.1|635.6|635|636.8|636.2|635.6|635|116
1609420200000|2020-12-31 13:10:00|635.5|634.9|635.6|635|635.8|635.2|635|634.4|74
1609420500000|2020-12-31 13:15:00|635.7|635.1|635.1|634.5|635.7|635.1|635|634.4|82
1609420800000|2020-12-31 13:20:00|635|634.4|634.1|633.5|635.5|634.9|634.1|633.5|131
1609421100000|2020-12-31 13:25:00|634.2|633.6|632.7|632.1|634.2|633.6|632.7|632.1|535
1609421400000|2020-12-31 13:30:00|632.9|632.3|636.8|636.2|636.8|636.2|632.9|632.3|286
1609421700000|2020-12-31 13:35:00|636.7|636.1|638.6|638|639.3|638.7|636.6|636|358
1609422000000|2020-12-31 13:40:00|638.5|637.9|638.3|637.7|638.7|638.1|637.3|636.7|415
1609425000000|2020-12-31 14:30:00|636.6|636|634.6|634|639.1|638.5|633.2|632.6|1432
1609425300000|2020-12-31 14:35:00|634.7|634.1|634.8|634.2|635.9|635.3|633.9|633.3|707
1609425600000|2020-12-31 14:40:00|634.9|634.3|637.8|637.2|637.8|637.2|634.2|633.6|556
1609425900000|2020-12-31 14:45:00|638|637.4|636|635.4|638.5|637.9|635.5|634.9|562
1609426200000|2020-12-31 14:50:00|635.9|635.3|634.9|634.3|636.6|636|634.6|634|250
1609426500000|2020-12-31 14:55:00|635|634.4|634.7|634.1|635.4|634.8|634.2|633.6|279
1609426800000|2020-12-31 15:00:00|634.9|634.3|635.2|634.6|636.2|635.6|634.7|634.1|322
1609427100000|2020-12-31 15:05:00|635.4|634.8|637.5|636.9|637.5|636.9|635.2|634.6|266
1609427400000|2020-12-31 15:10:00|637.4|636.8|639.2|638.6|639.8|639.2|637.4|636.8|706
1609427700000|2020-12-31 15:15:00|639.3|638.7|638.7|638.1|639.4|638.8|637.4|636.8|390
1609428000000|2020-12-31 15:20:00|638.6|638|638.5|637.9|639.5|638.9|638|637.4|254
1609428300000|2020-12-31 15:25:00|638.2|637.6|638.7|638.1|638.9|638.3|637.7|637.1|271
1609428600000|2020-12-31 15:30:00|638.4|637.8|637.9|637.3|638.9|638.3|636.5|635.9|353
1609428900000|2020-12-31 15:35:00|637.8|637.2|637|636.4|638.4|637.8|636.9|636.3|159
1609429200000|2020-12-31 15:40:00|637.1|636.5|635.9|635.3|638.4|637.8|635.7|635.1|492
1609429500000|2020-12-31 15:45:00|635.8|635.2|635.5|634.9|636.7|636.1|635.3|634.7|433
1609429800000|2020-12-31 15:50:00|635.3|634.7|635.5|634.9|636.3|635.7|635|634.4|387
1609430100000|2020-12-31 15:55:00|635.4|634.8|636.8|636.2|636.8|636.2|635.3|634.7|236
1609430400000|2020-12-31 16:00:00|636.9|636.3|636.6|636|637.3|636.7|636.3|635.7|157
1609430700000|2020-12-31 16:05:00|636.5|635.9|636.5|635.9|636.6|636|635.8|635.2|149
1609431000000|2020-12-31 16:10:00|636.6|636|637.4|636.8|637.4|636.8|636|635.4|330
1609431300000|2020-12-31 16:15:00|637.5|636.9|638.3|637.7|638.3|637.7|637.4|636.8|252
1609431600000|2020-12-31 16:20:00|638.5|637.9|638.8|638.2|639|638.4|638|637.4|293
1609431900000|2020-12-31 16:25:00|639|638.4|640|639.4|640.2|639.6|639|638.4|365
1609432200000|2020-12-31 16:30:00|640.2|639.6|639|638.4|640.2|639.6|639|638.4|169
1609432500000|2020-12-31 16:35:00|638.9|638.3|639|638.4|639.2|638.6|638.6|638|108
1609432800000|2020-12-31 16:40:00|639.2|638.6|639.4|638.8|639.5|638.9|639|638.4|110
1609433100000|2020-12-31 16:45:00|639.3|638.7|640.1|639.5|640.1|639.5|639.3|638.7|143
1609433400000|2020-12-31 16:50:00|640|639.4|639.7|639.1|640.2|639.6|638.7|638.1|203
1609433700000|2020-12-31 16:55:00|639.5|638.9|638.8|638.2|640|639.4|638.6|638|314
1609434000000|2020-12-31 17:00:00|639.1|638.5|639.5|638.9|639.8|639.2|639.1|638.5|183
1609434300000|2020-12-31 17:05:00|639.3|638.7|638.1|637.5|639.6|639|637.6|637|336
1609434600000|2020-12-31 17:10:00|637.8|637.2|638.5|637.9|638.5|637.9|637.8|637.2|189
1609434900000|2020-12-31 17:15:00|638.6|638|638.3|637.7|638.6|638|638.1|637.5|239
1609435200000|2020-12-31 17:20:00|638.6|638|638.8|638.2|639.1|638.5|638.6|638|160
1609435500000|2020-12-31 17:25:00|638.9|638.3|639.3|638.7|639.3|638.7|638.8|638.2|90
1609435800000|2020-12-31 17:30:00|639.5|638.9|639.8|639.2|639.8|639.2|639|638.4|172
1609436100000|2020-12-31 17:35:00|639.7|639.1|639.3|638.7|639.8|639.2|639.3|638.7|169
1609436400000|2020-12-31 17:40:00|639.2|638.6|638.8|638.2|639.3|638.7|638.8|638.2|94
1609436700000|2020-12-31 17:45:00|638.5|637.9|638.8|638.2|639|638.4|638.5|637.9|202
1609437000000|2020-12-31 17:50:00|638.6|638|638.1|637.5|638.8|638.2|637.6|637|368
1609437300000|2020-12-31 17:55:00|638|637.4|638.1|637.5|638.5|637.9|637.8|637.2|138
1609437600000|2020-12-31 18:00:00|638.2|637.6|637.7|637.1|638.4|637.8|637.3|636.7|166
1609437900000|2020-12-31 18:05:00|637.6|637|638.6|638|638.8|638.2|637.6|637|145
1609438200000|2020-12-31 18:10:00|638.4|637.8|638.8|638.2|638.8|638.2|638.3|637.7|54
1609438500000|2020-12-31 18:15:00|638.7|638.1|639|638.4|639.2|638.6|638.6|638|87
1609438800000|2020-12-31 18:20:00|639.1|638.5|639|638.4|639.1|638.5|638.8|638.2|37
1609439100000|2020-12-31 18:25:00|638.8|638.2|640|639.4|640.3|639.7|638.8|638.2|390
1609439400000|2020-12-31 18:30:00|639.9|639.3|639.7|639.1|640|639.4|639.3|638.7|182
1609439700000|2020-12-31 18:35:00|639.8|639.2|639.5|638.9|640.1|639.5|639.5|638.9|95
1609440000000|2020-12-31 18:40:00|639.8|639.2|639.3|638.7|639.8|639.2|639.3|638.7|143
1609440300000|2020-12-31 18:45:00|639.6|639|639.4|638.8|639.8|639.2|639.3|638.7|160
1609440600000|2020-12-31 18:50:00|639.3|638.7|639.6|639|639.8|639.2|639.1|638.5|113
1609440900000|2020-12-31 18:55:00|639.3|638.7|639.9|639.3|640|639.4|639.3|638.7|173
1609441200000|2020-12-31 19:00:00|640|639.4|639.8|639.2|640.3|639.7|639.4|638.8|163
1609441500000|2020-12-31 19:05:00|639.7|639.1|640.1|639.5|640.6|640|639.3|638.7|297
1609441800000|2020-12-31 19:10:00|640.2|639.6|640.7|640.1|642.5|641.9|640|639.4|1958
1609442100000|2020-12-31 19:15:00|640.6|640|642.5|641.5|642.5|641.9|640.3|639.7|396
1609722000000|2021-01-04 01:00:00|641.8|641.2|640.5|639.9|642.6|642|639.3|638.7|599
1609722300000|2021-01-04 01:05:00|640.4|639.8|642.4|641.8|642.7|642.1|640.4|639.8|241
1609722600000|2021-01-04 01:10:00|642.5|641.9|643|642.4|643|642.4|641.7|641.1|206
1609722900000|2021-01-04 01:15:00|643.2|642.6|642.7|642.1|643.9|643.3|642.7|642.1|165
1609723200000|2021-01-04 01:20:00|642.8|642.2|643.3|642.7|643.8|643.2|642.5|641.9|221
1609723500000|2021-01-04 01:25:00|643|642.4|644.5|643.9|645|644.4|643|642.4|283
1609723800000|2021-01-04 01:30:00|644.4|643.8|644.8|644.2|645|644.4|643.9|643.3|194
1609724100000|2021-01-04 01:35:00|645|644.4|644.9|644.3|645|644.4|644|643.4|52
1609724400000|2021-01-04 01:40:00|645|644.4|645|644.4|645|644.4|644.3|643.7|90
1609724700000|2021-01-04 01:45:00|644.9|644.3|644.3|643.7|645|644.4|643.8|643.2|73
1609725000000|2021-01-04 01:50:00|644.5|643.9|645.3|644.7|645.5|644.9|644.5|643.9|87
1609725300000|2021-01-04 01:55:00|645.2|644.6|645.7|645.1|646|645.4|645.1|644.5|63
1609725600000|2021-01-04 02:00:00|645.5|644.9|646.3|645.7|646.4|645.8|645.5|644.9|101
1609725900000|2021-01-04 02:05:00|646.2|645.6|647.3|646.7|647.4|646.8|646.2|645.6|266
1609726200000|2021-01-04 02:10:00|647.2|646.6|647.3|646.7|647.4|646.8|646.7|646.1|99
1609726500000|2021-01-04 02:15:00|647.4|646.8|648.1|647.5|648.6|648|647.2|646.6|203
1609726800000|2021-01-04 02:20:00|648|647.4|648.4|647.8|648.4|647.8|647.6|647|122
1609727100000|2021-01-04 02:25:00|648.3|647.7|648.4|647.8|648.7|648.1|648|647.4|119
1609727400000|2021-01-04 02:30:00|648.7|648.1|648.2|647.6|648.8|648.2|647.7|647.1|132
1609727700000|2021-01-04 02:35:00|648.3|647.7|648.4|647.8|648.7|648.1|647.9|647.3|99
1609728000000|2021-01-04 02:40:00|648.5|647.9|645.8|645.2|648.5|647.9|645.8|645.2|139
1609728300000|2021-01-04 02:45:00|645.9|645.3|647.5|646.9|647.6|647|645.8|645.2|182
1609728600000|2021-01-04 02:50:00|647.3|646.7|647|646.4|647.4|646.8|646.9|646.3|60
1609728900000|2021-01-04 02:55:00|646.9|646.3|647|646.4|647.3|646.7|646.6|646|43
1609729200000|2021-01-04 03:00:00|646.9|646.3|647.5|646.9|647.5|646.9|646.7|646.1|37
1609729500000|2021-01-04 03:05:00|647.4|646.8|648.2|647.6|648.2|647.6|647.2|646.6|97
1609729800000|2021-01-04 03:10:00|648.1|647.5|648.5|647.9|648.7|648.1|648.1|647.5|37
1609730100000|2021-01-04 03:15:00|648.6|648|648.7|648.1|648.9|648.3|648.5|647.9|16
1609730400000|2021-01-04 03:20:00|648.8|648.2|649.2|648.6|649.4|648.8|648.7|648.1|110
1609730700000|2021-01-04 03:25:00|649.1|648.5|648.6|648|649.2|648.6|648.5|647.9|65
1609731000000|2021-01-04 03:30:00|648.7|648.1|648.5|647.9|648.7|648.1|648.2|647.6|33
1609731300000|2021-01-04 03:35:00|648.3|647.7|648.2|647.6|648.3|647.7|648.2|647.6|14
1609731600000|2021-01-04 03:40:00|648.5|647.9|648.7|648.1|648.9|648.3|648.2|647.6|34
1609731900000|2021-01-04 03:45:00|648.6|648|648.4|647.8|648.7|648.1|648.2|647.6|15
1609732200000|2021-01-04 03:50:00|648.3|647.7|648.5|647.9|648.5|647.9|648|647.4|20
1609732500000|2021-01-04 03:55:00|648.2|647.6|648|647.4|648.2|647.6|648|647.4|17
1609732800000|2021-01-04 04:00:00|648.1|647.5|648.2|647.6|648.2|647.6|648|647.4|13
1609733100000|2021-01-04 04:05:00|||||||||6
1609733400000|2021-01-04 04:10:00|648.4|647.8|648.4|647.8|648.5|647.9|648.2|647.6|20
1609733700000|2021-01-04 04:15:00|648.5|647.9|648.2|647.6|648.7|648.1|648.2|647.6|9
1609734000000|2021-01-04 04:20:00|648.4|647.8|648.2|647.6|648.6|648|648.2|647.6|11
1609734300000|2021-01-04 04:25:00|648|647.4|648|647.4|648.3|647.7|648|647.4|45
1609734600000|2021-01-04 04:30:00|647.7|647.1|647.7|647.1|648|647.4|647.7|647.1|26
1609734900000|2021-01-04 04:35:00|647.8|647.2|647.7|647.1|648|647.4|647.7|647.1|19
1609735200000|2021-01-04 04:40:00|647.5|646.9|647.7|647.1|647.9|647.3|647.5|646.9|36
1609735500000|2021-01-04 04:45:00|647.8|647.2|648|647.4|648|647.4|647.8|647.2|5
1609735800000|2021-01-04 04:50:00|648.1|647.5|648|647.4|648.1|647.5|648|647.4|5
1609736100000|2021-01-04 04:55:00|647.9|647.3|647.5|646.9|648|647.4|647.3|646.7|16
1609736400000|2021-01-04 05:00:00|647.6|647|647.7|647.1|648|647.4|647.6|647|9
1609736700000|2021-01-04 05:05:00|647.5|646.9|647.7|647.1|647.8|647.2|647.5|646.9|12
1609737000000|2021-01-04 05:10:00|647.9|647.3|647.7|647.1|648|647.4|647.7|647.1|12
1609737300000|2021-01-04 05:15:00|647.8|647.2|647.7|647.1|647.9|647.3|647.7|647.1|6
1609737600000|2021-01-04 05:20:00|647.5|646.9|647.7|647.1|647.7|647.1|647.5|646.9|5
1609737900000|2021-01-04 05:25:00|647.8|647.2|647.7|647.1|647.9|647.3|647.7|647.1|9
1609738200000|2021-01-04 05:30:00|647.9|647.3|646.7|646.1|647.9|647.3|646.5|645.9|55
1609738500000|2021-01-04 05:35:00|646.8|646.2|646.7|646.1|646.9|646.3|646.4|645.8|61
1609738800000|2021-01-04 05:40:00|646.8|646.2|647.3|646.7|647.4|646.8|646.7|646.1|36
1609739100000|2021-01-04 05:45:00|647.2|646.6|647.5|646.9|647.5|646.9|647.2|646.6|13
1609739400000|2021-01-04 05:50:00|647.6|647|647.7|647.1|647.8|647.2|647.5|646.9|12
1609739700000|2021-01-04 05:55:00|647.8|647.2|647.9|647.3|647.9|647.3|647.5|646.9|28
1609740000000|2021-01-04 06:00:00|648|647.4|647.7|647.1|648|647.4|647.6|647|25
1609740300000|2021-01-04 06:05:00|647.6|647|647.9|647.3|647.9|647.3|647.5|646.9|32
1609740600000|2021-01-04 06:10:00|647.8|647.2|648.8|648.2|648.8|648.2|647.6|647|143
1609740900000|2021-01-04 06:15:00|648.7|648.1|649.1|648.5|649.5|648.9|648.3|647.7|125
1609741200000|2021-01-04 06:20:00|649.2|648.6|649.3|648.7|649.3|648.7|648.8|648.2|67
1609741500000|2021-01-04 06:25:00|649.2|648.6|648.8|648.2|649.2|648.6|648.8|648.2|32
1609741800000|2021-01-04 06:30:00|648.9|648.3|648.1|647.5|649|648.4|648.1|647.5|42
1609742100000|2021-01-04 06:35:00|648.2|647.6|647.7|647.1|648.6|648|647.7|647.1|45
1609742400000|2021-01-04 06:40:00|647.8|647.2|648.2|647.6|648.3|647.7|647.8|647.2|19
1609742700000|2021-01-04 06:45:00|648.1|647.5|648.6|648|648.7|648.1|648.1|647.5|18
1609743000000|2021-01-04 06:50:00|648.3|647.7|648.6|648|648.6|648|648.3|647.7|31
1609743300000|2021-01-04 06:55:00|648.7|648.1|648.8|648.2|649.1|648.5|648.5|647.9|18
1609743600000|2021-01-04 07:00:00|648.5|647.9|649.1|648.5|649.1|648.5|648.5|647.9|15
1609743900000|2021-01-04 07:05:00|649.2|648.6|648.8|648.2|649.3|648.7|648.8|648.2|76
1609744200000|2021-01-04 07:10:00|648.6|648|648.8|648.2|648.8|648.2|648.6|648|36
1609744500000|2021-01-04 07:15:00|648.9|648.3|648.8|648.2|649.1|648.5|648.6|648|52
1609744800000|2021-01-04 07:20:00|648.7|648.1|648.8|648.2|649.1|648.5|648.6|648|60
1609745100000|2021-01-04 07:25:00|648.9|648.3|648.1|647.5|649.1|648.5|648.1|647.5|133
1609745400000|2021-01-04 07:30:00|648.2|647.6|648.3|647.7|648.6|648|648.1|647.5|58
1609745700000|2021-01-04 07:35:00|648.4|647.8|648.6|648|648.6|648|648.3|647.7|22
1609746000000|2021-01-04 07:40:00|648.3|647.7|648.6|648|648.6|648|648.2|647.6|36
1609746300000|2021-01-04 07:45:00|648.8|648.2|648.8|648.2|648.8|648.2|648.6|648|77
1609746600000|2021-01-04 07:50:00|648.5|647.9|648.3|647.7|648.7|648.1|648.3|647.7|67
1609746900000|2021-01-04 07:55:00|648.2|647.6|649.1|648.5|649.3|648.7|648.1|647.5|66
1609747200000|2021-01-04 08:00:00|648.8|648.2|648.3|647.7|649.1|648.5|648.3|647.7|33
1609747500000|2021-01-04 08:05:00|648.5|647.9|647.2|646.6|648.5|647.9|646.9|646.3|106
1609747800000|2021-01-04 08:10:00|647.4|646.8|648.4|647.8|648.4|647.8|647.4|646.8|56
1609748100000|2021-01-04 08:15:00|648.3|647.7|647.7|647.1|648.9|648.3|647.7|647.1|108
1609748400000|2021-01-04 08:20:00|647.4|646.8|647.5|646.9|648.4|647.8|647.4|646.8|85
1609748700000|2021-01-04 08:25:00|647.6|647|647.2|646.6|647.7|647.1|647.2|646.6|98
1609749000000|2021-01-04 08:30:00|647.4|646.8|648.2|647.6|648.9|648.3|647.3|646.7|106
1609749300000|2021-01-04 08:35:00|648.3|647.7|648|647.4|648.9|648.3|647.7|647.1|167
1609749600000|2021-01-04 08:40:00|648.1|647.5|647.5|646.9|648.4|647.8|647.3|646.7|69
1609749900000|2021-01-04 08:45:00|647.6|647|647.7|647.1|648.2|647.6|647.2|646.6|36
1609750200000|2021-01-04 08:50:00|647.6|647|646.5|645.9|647.7|647.1|646.5|645.9|80
1609750500000|2021-01-04 08:55:00|646.6|646|646.7|646.1|647.2|646.6|646.4|645.8|87
1609750800000|2021-01-04 09:00:00|646.5|645.9|646|645.4|646.7|646.1|645.7|645.1|85
1609751100000|2021-01-04 09:05:00|645.9|645.3|646.3|645.7|646.7|646.1|645.8|645.2|42
1609751400000|2021-01-04 09:10:00|646.5|645.9|647|646.4|647|646.4|646.3|645.7|34
1609751700000|2021-01-04 09:15:00|647.1|646.5|646.8|646.2|647.3|646.7|646.8|646.2|21
1609752000000|2021-01-04 09:20:00|647|646.4|647.6|647|647.7|647.1|646.8|646.2|20
1609752300000|2021-01-04 09:25:00|647.7|647.1|647.2|646.6|647.7|647.1|647.2|646.6|22
1609752600000|2021-01-04 09:30:00|647.3|646.7|647.2|646.6|647.5|646.9|646.5|645.9|60
1609752900000|2021-01-04 09:35:00|647.3|646.7|647.2|646.6|647.5|646.9|647|646.4|29
1609753200000|2021-01-04 09:40:00|647.4|646.8|647.7|647.1|648.1|647.5|647.4|646.8|24
1609753500000|2021-01-04 09:45:00|647.6|647|647.4|646.8|648.2|647.6|647.4|646.8|128
1609753800000|2021-01-04 09:50:00|647.5|646.9|647.7|647.1|648.1|647.5|646.9|646.3|180
1609754100000|2021-01-04 09:55:00|647.8|647.2|648.6|648|648.8|648.2|647.8|647.2|190
1609754400000|2021-01-04 10:00:00|648.4|647.8|649.4|648.8|650.1|649.5|648.3|647.7|262
1609754700000|2021-01-04 10:05:00|649.3|648.7|649.3|648.7|649.6|649|648.7|648.1|88
1609755000000|2021-01-04 10:10:00|649.2|648.6|649.8|649.2|649.8|649.2|648.9|648.3|36
1609755300000|2021-01-04 10:15:00|649.7|649.1|648.8|648.2|650.1|649.5|648.8|648.2|99
1609755600000|2021-01-04 10:20:00|649.1|648.5|649.2|648.6|649.6|649|649.1|648.5|32
1609755900000|2021-01-04 10:25:00|649.1|648.5|648.1|647.5|649.3|648.7|648.1|647.5|75
1609756200000|2021-01-04 10:30:00|648.3|647.7|649.3|648.7|649.4|648.8|648.3|647.7|29
1609756500000|2021-01-04 10:35:00|649.2|648.6|648.8|648.2|649.2|648.6|648.3|647.7|38
1609756800000|2021-01-04 10:40:00|648.7|648.1|648.1|647.5|648.7|648.1|648.1|647.5|18
1609757100000|2021-01-04 10:45:00|648.3|647.7|648.8|648.2|649|648.4|648.1|647.5|82
1609757400000|2021-01-04 10:50:00|648.7|648.1|648.8|648.2|649.5|648.9|648.3|647.7|132
1609757700000|2021-01-04 10:55:00|649|648.4|649.5|648.9|649.5|648.9|648.9|648.3|57
1609758000000|2021-01-04 11:00:00|649.4|648.8|649.3|648.7|649.8|649.2|649|648.4|39
1609758300000|2021-01-04 11:05:00|649.2|648.6|648|647.4|649.5|648.9|648|647.4|60
1609758600000|2021-01-04 11:10:00|648.2|647.6|648|647.4|648.5|647.9|648|647.4|54
1609758900000|2021-01-04 11:15:00|648.1|647.5|648.6|648|648.8|648.2|648.1|647.5|27
1609759200000|2021-01-04 11:20:00|648.7|648.1|646.6|646|648.7|648.1|646.6|646|132
1609759500000|2021-01-04 11:25:00|646.8|646.2|647.6|647|647.7|647.1|646.3|645.7|66
1609759800000|2021-01-04 11:30:00|647.7|647.1|647.1|646.5|648.1|647.5|646.8|646.2|62
1609760100000|2021-01-04 11:35:00|647|646.4|647.3|646.7|647.3|646.7|646.8|646.2|27
1609760400000|2021-01-04 11:40:00|647.6|647|648.1|647.5|648.1|647.5|647.3|646.7|40
1609760700000|2021-01-04 11:45:00|648.2|647.6|648.3|647.7|648.6|648|647.8|647.2|69
1609761000000|2021-01-04 11:50:00|648.1|647.5|647.6|647|648.3|647.7|647.4|646.8|19
1609761300000|2021-01-04 11:55:00|647.4|646.8|646.8|646.2|647.8|647.2|646.6|646|54
1609761600000|2021-01-04 12:00:00|646.7|646.1|647.3|646.7|647.6|647|646.6|646|75
1609761900000|2021-01-04 12:05:00|647.4|646.8|646.8|646.2|647.7|647.1|646.1|645.5|80
1609762200000|2021-01-04 12:10:00|646.6|646|645.2|644.6|646.6|646|644.4|643.8|214
1609762500000|2021-01-04 12:15:00|645.1|644.5|645.7|645.1|645.9|645.3|644.9|644.3|103
1609762800000|2021-01-04 12:20:00|645.6|645|645.3|644.7|645.9|645.3|644.9|644.3|73
1609763100000|2021-01-04 12:25:00|645.4|644.8|644.2|643.6|645.4|644.8|644.1|643.5|119
1609763400000|2021-01-04 12:30:00|644.3|643.7|644.4|643.8|645.1|644.5|644.2|643.6|99
1609763700000|2021-01-04 12:35:00|644.5|643.9|644|643.4|644.5|643.9|643.7|643.1|65
1609764000000|2021-01-04 12:40:00|643.9|643.3|644.2|643.6|644.6|644|643.7|643.1|95
1609764300000|2021-01-04 12:45:00|644.1|643.5|644.7|644.1|644.7|644.1|644|643.4|69
1609764600000|2021-01-04 12:50:00|644.6|644|643.7|643.1|644.8|644.2|643.5|642.9|81
1609764900000|2021-01-04 12:55:00|643.6|643|643.9|643.3|644.2|643.6|642.8|642.2|150
1609765200000|2021-01-04 13:00:00|643.7|643.1|642.7|642.1|643.8|643.2|642.4|641.8|161
1609765500000|2021-01-04 13:05:00|642.6|642|642.6|642|642.9|642.3|642.5|641.9|83
1609765800000|2021-01-04 13:10:00|642.7|642.1|642.9|642.3|643.4|642.8|642.6|642|174
1609766100000|2021-01-04 13:15:00|643|642.4|642.9|642.3|643.2|642.6|642.2|641.6|146
1609766400000|2021-01-04 13:20:00|643.2|642.6|642.9|642.3|643.4|642.8|642.7|642.1|91
1609766700000|2021-01-04 13:25:00|642.7|642.1|643|642.4|643.3|642.7|642.5|641.9|70
1609767000000|2021-01-04 13:30:00|642.7|642.1|643.7|643.1|643.7|643.1|642.4|641.8|203
1609767300000|2021-01-04 13:35:00|643.4|642.8|643.7|643.1|644.2|643.6|643.2|642.6|241
1609767600000|2021-01-04 13:40:00|643.6|643|644.2|643.6|644.4|643.8|643.4|642.8|121
1609770600000|2021-01-04 14:30:00|645.2|644.6|643.1|642.5|648.3|647.7|642.6|642|1880
1609770900000|2021-01-04 14:35:00|642.7|642.1|642.8|642.2|643.3|642.7|640.9|640.3|940
1609771200000|2021-01-04 14:40:00|642.9|642.3|641.7|641.1|643.2|642.6|641.4|640.8|741
1609771500000|2021-01-04 14:45:00|641.9|641.3|641.4|640.8|643.6|643|640.9|640.3|841
1609771800000|2021-01-04 14:50:00|641.6|641|641.5|640.9|641.8|641.2|639.7|639.1|786
1609772100000|2021-01-04 14:55:00|641.4|640.8|643.3|642.7|643.7|643.1|641.4|640.8|498
1609772400000|2021-01-04 15:00:00|643.2|642.6|642.5|641.9|643.7|643.1|641.6|641|601
1609772700000|2021-01-04 15:05:00|642.6|642|640.4|639.8|642.8|642.2|640.3|639.7|579
1609773000000|2021-01-04 15:10:00|640.5|639.9|640.7|640.1|640.8|640.2|639.7|639.1|549
1609773300000|2021-01-04 15:15:00|640.6|640|639.1|638.5|640.7|640.1|638.2|637.6|1124
1609773600000|2021-01-04 15:20:00|639|638.4|637.5|636.9|639.6|639|636.9|636.3|690
1609773900000|2021-01-04 15:25:00|637.3|636.7|635.5|634.9|637.5|636.9|634.9|634.3|1557
1609774200000|2021-01-04 15:30:00|635.7|635.1|637.1|636.5|638.1|637.5|635.5|634.9|825
1609774500000|2021-01-04 15:35:00|637|636.4|636.3|635.7|637|636.4|635.2|634.6|538
1609774800000|2021-01-04 15:40:00|636.1|635.5|638.7|638.1|638.8|638.2|635.9|635.3|666
1609775100000|2021-01-04 15:45:00|638.5|637.9|637.4|636.8|638.5|637.9|636.7|636.1|568
1609775400000|2021-01-04 15:50:00|637.2|636.6|638.5|637.9|638.5|637.9|637.2|636.6|503
1609775700000|2021-01-04 15:55:00|638.4|637.8|638.6|638|639|638.4|638.2|637.6|352
1609776000000|2021-01-04 16:00:00|638.4|637.8|637.3|636.7|638.8|638.2|636.6|636|450
1609776300000|2021-01-04 16:05:00|637.4|636.8|635.6|635|638|637.4|635.6|635|326
1609776600000|2021-01-04 16:10:00|635.7|635.1|636.8|636.2|637.3|636.7|634.4|633.8|625
1609776900000|2021-01-04 16:15:00|636.7|636.1|637.4|636.8|637.7|637.1|636.3|635.7|345
1609777200000|2021-01-04 16:20:00|637.3|636.7|635.3|634.7|637.3|636.7|635.3|634.7|281
1609777500000|2021-01-04 16:25:00|635.4|634.8|635.6|635|635.9|635.3|634.8|634.2|496
1609777800000|2021-01-04 16:30:00|635.7|635.1|636.8|636.2|636.8|636.2|634.8|634.2|449
1609778100000|2021-01-04 16:35:00|636.9|636.3|637.5|636.9|637.5|636.9|635.5|634.9|298
1609778400000|2021-01-04 16:40:00|637.4|636.8|636.1|635.5|637.5|636.9|635.5|634.9|218
1609778700000|2021-01-04 16:45:00|636|635.4|635.9|635.3|636.3|635.7|635.3|634.7|238
1609779000000|2021-01-04 16:50:00|635.8|635.2|636.4|635.8|636.8|636.2|635.6|635|305
1609779300000|2021-01-04 16:55:00|636.3|635.7|635.1|634.5|636.7|636.1|634.6|634|408
1609779600000|2021-01-04 17:00:00|635|634.4|635.2|634.6|635.8|635.2|634.6|634|220
1609779900000|2021-01-04 17:05:00|635.3|634.7|636.6|636|636.6|636|635.1|634.5|239
1609780200000|2021-01-04 17:10:00|636.5|635.9|636.1|635.5|636.6|636|635.4|634.8|227
1609780500000|2021-01-04 17:15:00|635.9|635.3|636.1|635.5|637.1|636.5|635.4|634.8|256
1609780800000|2021-01-04 17:20:00|636|635.4|636.6|636|636.6|636|634.9|634.3|327
1609781100000|2021-01-04 17:25:00|636.5|635.9|636.7|636.1|637.1|636.5|636.1|635.5|274
1609781400000|2021-01-04 17:30:00|636.8|636.2|637.5|636.9|637.6|637|636.2|635.6|268
1609781700000|2021-01-04 17:35:00|637.3|636.7|635.8|635.2|637.3|636.7|635.6|635|148
1609782000000|2021-01-04 17:40:00|635.7|635.1|635.1|634.5|635.8|635.2|635.1|634.5|119
1609782300000|2021-01-04 17:45:00|635.2|634.6|635.2|634.6|636.3|635.7|635|634.4|243
1609782600000|2021-01-04 17:50:00|635.3|634.7|636.8|636.2|636.9|636.3|635.3|634.7|225
1609782900000|2021-01-04 17:55:00|636.9|636.3|638.4|637.8|638.4|637.8|636.7|636.1|334
1609783200000|2021-01-04 18:00:00|638.5|637.9|637.4|636.8|638.5|637.9|637.2|636.6|256
1609783500000|2021-01-04 18:05:00|637.7|637.1|636.9|636.3|637.9|637.3|636.6|636|204
1609783800000|2021-01-04 18:10:00|637|636.4|638|637.4|638.4|637.8|637|636.4|259
1609784100000|2021-01-04 18:15:00|637.9|637.3|636.7|636.1|638|637.4|636.6|636|213
1609784400000|2021-01-04 18:20:00|636.8|636.2|637.7|637.1|637.9|637.3|636.5|635.9|228
1609784700000|2021-01-04 18:25:00|637.6|637|638.2|637.6|638.4|637.8|637.2|636.6|209
1609785000000|2021-01-04 18:30:00|638|637.4|638.6|638|638.7|638.1|637.7|637.1|292
1609785300000|2021-01-04 18:35:00|638.5|637.9|638.4|637.8|638.7|638.1|638.2|637.6|79
1609785600000|2021-01-04 18:40:00|638.7|638.1|638.7|638.1|638.7|638.1|637.9|637.3|230
1609785900000|2021-01-04 18:45:00|638.6|638|638.4|637.8|638.8|638.2|637.9|637.3|173
1609786200000|2021-01-04 18:50:00|638.6|638|639.3|638.7|639.6|639|638.6|638|317
1609786500000|2021-01-04 18:55:00|639.6|639|640.5|639.9|640.8|640.2|639.6|639|413
1609786800000|2021-01-04 19:00:00|640.6|640|641.5|640.9|641.5|640.9|639.1|638.5|540
1609787100000|2021-01-04 19:05:00|641.2|640.6|641.5|640.9|642.7|642.1|641|640.4|866
1609787400000|2021-01-04 19:10:00|641.6|641|642.8|642.2|642.8|642.2|638.7|638.1|1896
1609787700000|2021-01-04 19:15:00|642.7|642.1|643|642.4|643.3|642.7|642.3|641.7|891
1609808400000|2021-01-05 01:00:00|641.6|641|640.1|639.5|642.5|641.9|639.8|639.2|408
1609808700000|2021-01-05 01:05:00|640.3|639.7|640.9|640.3|641|640.4|639.8|639.2|279
1609809000000|2021-01-05 01:10:00|640.8|640.2|641.5|640.9|641.6|641|640.7|640.1|63
1609809300000|2021-01-05 01:15:00|641.6|641|641.3|640.7|642.1|641.5|640.4|639.8|130
1609809600000|2021-01-05 01:20:00|641.4|640.8|641|640.4|641.6|641|640.5|639.9|49
1609809900000|2021-01-05 01:25:00|641.1|640.5|641.3|640.7|641.5|640.9|640.8|640.2|25
1609810200000|2021-01-05 01:30:00|641.1|640.5|641.3|640.7|641.5|640.9|641|640.4|48
1609810500000|2021-01-05 01:35:00|641.2|640.6|642.5|641.9|642.9|642.3|641.2|640.6|32
1609810800000|2021-01-05 01:40:00|642.3|641.7|641.9|641.3|642.5|641.9|641.7|641.1|46
1609811100000|2021-01-05 01:45:00|641.8|641.2|642|641.4|642|641.4|641.4|640.8|22
1609811400000|2021-01-05 01:50:00|641.9|641.3|641.7|641.1|642|641.4|641.3|640.7|19
1609811700000|2021-01-05 01:55:00|641.6|641|641.5|640.9|641.7|641.1|641.3|640.7|15
1609812000000|2021-01-05 02:00:00|641.4|640.8|641.8|641.2|641.8|641.2|641.4|640.8|7
1609812300000|2021-01-05 02:05:00|641.5|640.9|642|641.4|642.3|641.7|641.5|640.9|18
1609812600000|2021-01-05 02:10:00|641.9|641.3|642.7|642.1|642.8|642.2|641.9|641.3|24
1609812900000|2021-01-05 02:15:00|642.6|642|642.5|641.9|642.8|642.2|642.5|641.9|39
1609813200000|2021-01-05 02:20:00|642.3|641.7|642|641.4|642.3|641.7|642|641.4|15
1609813500000|2021-01-05 02:25:00|642.2|641.6|642.4|641.8|642.4|641.8|642.1|641.5|9
1609813800000|2021-01-05 02:30:00|642.5|641.9|642.8|642.2|643|642.4|642.3|641.7|18
1609814100000|2021-01-05 02:35:00|643|642.4|643.5|642.9|643.6|643|642.8|642.2|81
1609814400000|2021-01-05 02:40:00|643.6|643|643.4|642.8|643.7|643.1|643|642.4|40
1609814700000|2021-01-05 02:45:00|643.3|642.7|643.3|642.7|643.3|642.7|643|642.4|35
1609815000000|2021-01-05 02:50:00|643.4|642.8|643.3|642.7|643.5|642.9|643|642.4|25
1609815300000|2021-01-05 02:55:00|643.4|642.8|643.7|643.1|643.8|643.2|643.4|642.8|45
1609815600000|2021-01-05 03:00:00|643.8|643.2|643.9|643.3|644|643.4|643.5|642.9|33
1609815900000|2021-01-05 03:05:00|644|643.4|644|643.4|644.2|643.6|644|643.4|61
1609816200000|2021-01-05 03:10:00|643.9|643.3|644.2|643.6|644.3|643.7|643.7|643.1|47
1609816500000|2021-01-05 03:15:00|644.3|643.7|643.6|643|644.3|643.7|643.6|643|26
1609816800000|2021-01-05 03:20:00|643.7|643.1|643.9|643.3|644|643.4|643.6|643|31
1609817100000|2021-01-05 03:25:00|644|643.4|644.1|643.5|644.2|643.6|643.9|643.3|35
1609817400000|2021-01-05 03:30:00|644.2|643.6|644.2|643.6|644.3|643.7|644.1|643.5|9
1609817700000|2021-01-05 03:35:00|644.1|643.5|643.7|643.1|644.2|643.6|643.7|643.1|27
1609818000000|2021-01-05 03:40:00|643.8|643.2|643.5|642.9|643.8|643.2|643.5|642.9|15
1609818300000|2021-01-05 03:45:00|643.3|642.7|643|642.4|643.3|642.7|642.8|642.2|22
1609818600000|2021-01-05 03:50:00|643.2|642.6|643.1|642.5|643.3|642.7|643.1|642.5|9
1609818900000|2021-01-05 03:55:00|643|642.4|642.1|641.5|643|642.4|642.1|641.5|40
1609819200000|2021-01-05 04:00:00|642|641.4|642|641.4|642.1|641.5|642|641.4|14
1609819500000|2021-01-05 04:05:00|641.8|641.2|641.5|640.9|641.8|641.2|641.3|640.7|16
1609819800000|2021-01-05 04:10:00|641.6|641|641.6|641|641.7|641.1|641.5|640.9|13
1609820100000|2021-01-05 04:15:00|641.5|640.9|641.2|640.6|641.5|640.9|640.8|640.2|87
1609820400000|2021-01-05 04:20:00|641.3|640.7|641.2|640.6|641.3|640.7|641|640.4|45
1609820700000|2021-01-05 04:25:00|||||||||11
1609821000000|2021-01-05 04:30:00|641.3|640.7|641.2|640.6|641.3|640.7|641.2|640.6|18
1609821300000|2021-01-05 04:35:00|641.3|640.7|641.2|640.6|641.7|641.1|641.2|640.6|59
1609821600000|2021-01-05 04:40:00|641.5|640.9|641.2|640.6|641.5|640.9|641.2|640.6|11
1609821900000|2021-01-05 04:45:00|641.4|640.8|641.5|640.9|641.7|641.1|641.2|640.6|19
1609822200000|2021-01-05 04:50:00|641.2|640.6|641.2|640.6|641.2|640.6|641.2|640.6|17
1609822500000|2021-01-05 04:55:00|641|640.4|641|640.4|641.5|640.9|641|640.4|34
1609822800000|2021-01-05 05:00:00|641.1|640.5|641.5|640.9|641.5|640.9|641|640.4|8
1609823100000|2021-01-05 05:05:00|641.2|640.6|641.7|641.1|642.2|641.6|641.2|640.6|54
1609823400000|2021-01-05 05:10:00|641.9|641.3|642|641.4|642|641.4|641.7|641.1|47
1609823700000|2021-01-05 05:15:00|642.1|641.5|642.2|641.6|642.2|641.6|642|641.4|12
1609824000000|2021-01-05 05:20:00|642|641.4|642.1|641.5|642.2|641.6|642|641.4|6
1609824300000|2021-01-05 05:25:00|642.2|641.6|641.7|641.1|642.2|641.6|641.7|641.1|12
1609824600000|2021-01-05 05:30:00|642|641.4|642|641.4|642.2|641.6|641.7|641.1|13
1609824900000|2021-01-05 05:35:00|641.9|641.3|642.2|641.6|642.2|641.6|641.7|641.1|12
1609825200000|2021-01-05 05:40:00|642.3|641.7|642.2|641.6|642.6|642|642.2|641.6|18
1609825500000|2021-01-05 05:45:00|642.1|641.5|642.2|641.6|642.2|641.6|642|641.4|5
1609825800000|2021-01-05 05:50:00|642.1|641.5|642.5|641.9|642.5|641.9|642.1|641.5|5
1609826100000|2021-01-05 05:55:00|642.7|642.1|642.7|642.1|642.7|642.1|642.5|641.9|4
1609826400000|2021-01-05 06:00:00|642.8|642.2|642.7|642.1|643|642.4|642.7|642.1|27
1609826700000|2021-01-05 06:05:00|642.5|641.9|642.5|641.9|642.5|641.9|642.2|641.6|32
1609827000000|2021-01-05 06:10:00|642.2|641.6|642.5|641.9|642.9|642.3|642.2|641.6|18
1609827300000|2021-01-05 06:15:00|642.6|642|642.6|642|642.8|642.2|642.2|641.6|44
1609827600000|2021-01-05 06:20:00|642.7|642.1|642.5|641.9|642.8|642.2|642.4|641.8|37
1609827900000|2021-01-05 06:25:00|642.3|641.7|642.5|641.9|642.5|641.9|642.1|641.5|15
1609828200000|2021-01-05 06:30:00|642.1|641.5|641.5|640.9|642.1|641.5|641.5|640.9|30
1609828500000|2021-01-05 06:35:00|641.6|641|642.3|641.7|642.3|641.7|641.5|640.9|27
1609828800000|2021-01-05 06:40:00|642.5|641.9|642.4|641.8|642.6|642|642.3|641.7|10
1609829100000|2021-01-05 06:45:00|642.3|641.7|642.3|641.7|642.4|641.8|642.1|641.5|5
1609829400000|2021-01-05 06:50:00|642.6|642|642.6|642|643.1|642.5|642.6|642|31
1609829700000|2021-01-05 06:55:00|642.5|641.9|642.5|641.9|642.6|642|642.3|641.7|9
1609830000000|2021-01-05 07:00:00|642.6|642|641.3|640.7|642.6|642|641.3|640.7|69
1609830300000|2021-01-05 07:05:00|641.5|640.9|641.5|640.9|642.1|641.5|641.3|640.7|19
1609830600000|2021-01-05 07:10:00|641.6|641|641.8|641.2|641.8|641.2|641.3|640.7|18
1609830900000|2021-01-05 07:15:00|641.5|640.9|641.8|641.2|641.8|641.2|641.3|640.7|15
1609831200000|2021-01-05 07:20:00|642.1|641.5|642|641.4|642.1|641.5|642|641.4|11
1609831500000|2021-01-05 07:25:00|641.8|641.2|641.6|641|641.9|641.3|641|640.4|36
1609831800000|2021-01-05 07:30:00|641.7|641.1|642|641.4|642|641.4|641.6|641|22
1609832100000|2021-01-05 07:35:00|642.1|641.5|642.3|641.7|642.8|642.2|641.9|641.3|34
1609832400000|2021-01-05 07:40:00|642|641.4|641|640.4|642|641.4|640.3|639.7|96
1609832700000|2021-01-05 07:45:00|641.1|640.5|639.7|639.1|641.1|640.5|639.6|639|64
1609833000000|2021-01-05 07:50:00|639.8|639.2|641|640.4|641.1|640.5|639.8|639.2|38
1609833300000|2021-01-05 07:55:00|641.1|640.5|640.9|640.3|641.1|640.5|640.1|639.5|27
1609833600000|2021-01-05 08:00:00|641|640.4|641.4|640.8|641.5|640.9|640.8|640.2|72
1609833900000|2021-01-05 08:05:00|641.3|640.7|641.3|640.7|641.9|641.3|641.2|640.6|67
1609834200000|2021-01-05 08:10:00|641.5|640.9|641.7|641.1|641.7|641.1|641.3|640.7|14
1609834500000|2021-01-05 08:15:00|641.8|641.2|640.9|640.3|642|641.4|640.9|640.3|54
1609834800000|2021-01-05 08:20:00|640.6|640|640.9|640.3|641|640.4|640.1|639.5|34
1609835100000|2021-01-05 08:25:00|641|640.4|640.4|639.8|641|640.4|640.1|639.5|58
1609835400000|2021-01-05 08:30:00|640.5|639.9|640.6|640|640.9|640.3|640.5|639.9|30
1609835700000|2021-01-05 08:35:00|640.7|640.1|639.9|639.3|640.9|640.3|639.8|639.2|34
1609836000000|2021-01-05 08:40:00|640|639.4|640.6|640|640.6|640|639.9|639.3|24
1609836300000|2021-01-05 08:45:00|640.5|639.9|640.4|639.8|640.9|640.3|640.1|639.5|108
1609836600000|2021-01-05 08:50:00|640.3|639.7|640.9|640.3|640.9|640.3|640.1|639.5|28
1609836900000|2021-01-05 08:55:00|641|640.4|640.9|640.3|641.2|640.6|640.7|640.1|32
1609837200000|2021-01-05 09:00:00|640.6|640|640.8|640.2|641.3|640.7|640.4|639.8|21
1609837500000|2021-01-05 09:05:00|640.9|640.3|640.9|640.3|641.4|640.8|640.8|640.2|61
1609837800000|2021-01-05 09:10:00|640.8|640.2|641.4|640.8|641.6|641|640.8|640.2|23
1609838100000|2021-01-05 09:15:00|641.6|641|641.9|641.3|641.9|641.3|641.5|640.9|24
1609838400000|2021-01-05 09:20:00|641.7|641.1|641.9|641.3|641.9|641.3|641.7|641.1|37
1609838700000|2021-01-05 09:25:00|642|641.4|643.5|642.9|643.6|643|641.9|641.3|97
1609839000000|2021-01-05 09:30:00|643.4|642.8|643.6|643|643.9|643.3|643.1|642.5|103
1609839300000|2021-01-05 09:35:00|643.4|642.8|643.9|643.3|644.1|643.5|643.3|642.7|56
1609839600000|2021-01-05 09:40:00|643.8|643.2|643.6|643|643.9|643.3|643.4|642.8|47
1609839900000|2021-01-05 09:45:00|643.4|642.8|646.1|645.5|646.4|645.8|643.4|642.8|206
1609840200000|2021-01-05 09:50:00|646.2|645.6|646.3|645.7|646.5|645.9|645.3|644.7|131
1609840500000|2021-01-05 09:55:00|646.5|645.9|646.3|645.7|646.8|646.2|645.9|645.3|89
1609840800000|2021-01-05 10:00:00|646.2|645.6|647.5|646.9|647.8|647.2|646.2|645.6|164
1609841100000|2021-01-05 10:05:00|647.4|646.8|648|647.4|648|647.4|647|646.4|119
1609841400000|2021-01-05 10:10:00|648.1|647.5|647.8|647.2|648.1|647.5|647|646.4|90
1609841700000|2021-01-05 10:15:00|647.9|647.3|648.3|647.7|648.7|648.1|647.8|647.2|84
1609842000000|2021-01-05 10:20:00|648.5|647.9|648.5|647.9|649.2|648.6|648|647.4|277
1609842300000|2021-01-05 10:25:00|648.3|647.7|646.8|646.2|648.5|647.9|646.5|645.9|180
1609842600000|2021-01-05 10:30:00|646.9|646.3|646.5|645.9|647.3|646.7|646.3|645.7|72
1609842900000|2021-01-05 10:35:00|646.8|646.2|646.3|645.7|646.8|646.2|646.2|645.6|35
1609843200000|2021-01-05 10:40:00|646.4|645.8|647|646.4|647.3|646.7|646.2|645.6|34
1609843500000|2021-01-05 10:45:00|647.1|646.5|646.4|645.8|647.3|646.7|646.3|645.7|23
1609843800000|2021-01-05 10:50:00|646.5|645.9|646.7|646.1|646.8|646.2|646.2|645.6|18
1609844100000|2021-01-05 10:55:00|646.8|646.2|647.4|646.8|647.5|646.9|646.7|646.1|55
1609844400000|2021-01-05 11:00:00|647.5|646.9|648.2|647.6|648.2|647.6|647.5|646.9|64
1609844700000|2021-01-05 11:05:00|648|647.4|648.2|647.6|648.6|648|648|647.4|183
1609845000000|2021-01-05 11:10:00|648.3|647.7|651.4|650.8|651.4|650.8|648.2|647.6|341
1609845300000|2021-01-05 11:15:00|651.7|651.1|650.9|650.3|652.5|651.9|650.7|650.1|433
1609845600000|2021-01-05 11:20:00|651.2|650.6|651.3|650.7|651.5|650.9|650.9|650.3|119
1609845900000|2021-01-05 11:25:00|651.2|650.6|651.2|650.6|651.5|650.9|650.8|650.2|93
1609846200000|2021-01-05 11:30:00|651.4|650.8|651.2|650.6|651.9|651.3|651.2|650.6|75
1609846500000|2021-01-05 11:35:00|650.9|650.3|650.4|649.8|651.2|650.6|649.9|649.3|132
1609846800000|2021-01-05 11:40:00|650.5|649.9|652.1|651.5|652.2|651.6|650.4|649.8|130
1609847100000|2021-01-05 11:45:00|652.4|651.8|652.1|651.5|652.9|652.3|652.1|651.5|186
1609847400000|2021-01-05 11:50:00|652.2|651.6|652.5|651.9|652.9|652.3|651|650.4|101
1609847700000|2021-01-05 11:55:00|652.6|652|651.9|651.3|653|652.4|651.9|651.3|120
1609848000000|2021-01-05 12:00:00|652|651.4|650.8|650.2|652.1|651.5|650.6|650|143
1609848300000|2021-01-05 12:05:00|650.7|650.1|649.9|649.3|651.2|650.6|649.9|649.3|119
1609848600000|2021-01-05 12:10:00|650|649.4|649.5|648.9|650|649.4|649.2|648.6|178
1609848900000|2021-01-05 12:15:00|649.4|648.8|648.9|648.3|649.4|648.8|648.4|647.8|157
1609849200000|2021-01-05 12:20:00|649.2|648.6|649.2|648.6|649.2|648.6|648.9|648.3|62
1609849500000|2021-01-05 12:25:00|649.4|648.8|650.4|649.8|650.4|649.8|649.2|648.6|122
1609849800000|2021-01-05 12:30:00|650.5|649.9|650.6|650|650.9|650.3|650.3|649.7|51
1609850100000|2021-01-05 12:35:00|650.8|650.2|650.1|649.5|651.1|650.5|650.1|649.5|44
1609850400000|2021-01-05 12:40:00|650.2|649.6|650.6|650|650.7|650.1|650.2|649.6|23
1609850700000|2021-01-05 12:45:00|650.7|650.1|650.8|650.2|651.1|650.5|650.4|649.8|60
1609851000000|2021-01-05 12:50:00|650.9|650.3|651.9|651.3|652.6|652|650.9|650.3|177
1609851300000|2021-01-05 12:55:00|652|651.4|651.6|651|652.1|651.5|651.1|650.5|73
1609851600000|2021-01-05 13:00:00|651.5|650.9|651.4|650.8|651.9|651.3|651.4|650.8|99
1609851900000|2021-01-05 13:05:00|651.6|651|652.1|651.5|652.5|651.9|651.5|650.9|156
1609852200000|2021-01-05 13:10:00|652.2|651.6|651.3|650.7|652.4|651.8|651|650.4|107
1609852500000|2021-01-05 13:15:00|651.4|650.8|650.9|650.3|651.4|650.8|649.9|649.3|214
1609852800000|2021-01-05 13:20:00|651|650.4|652.5|651.9|652.9|652.3|651|650.4|398
1609853100000|2021-01-05 13:25:00|652.4|651.8|653.1|652.5|653.1|652.5|652.4|651.8|235
1609853400000|2021-01-05 13:30:00|652.9|652.3|652.4|651.8|652.9|652.3|652|651.4|221
1609853700000|2021-01-05 13:35:00|652.3|651.7|651.9|651.3|653.2|652.6|651.9|651.3|246
1609854000000|2021-01-05 13:40:00|651.7|651.1|652.1|651.5|652.4|651.8|651|650.4|132
1609857000000|2021-01-05 14:30:00|654.3|653.7|654.8|654.2|654.8|654.2|650.4|649.8|2913
1609857300000|2021-01-05 14:35:00|654.9|654.3|655.3|654.7|656.5|655.9|654.1|653.5|1598
1609857600000|2021-01-05 14:40:00|655.5|654.9|657|656.4|657|656.4|655|654.4|781
1609857900000|2021-01-05 14:45:00|657.3|656.7|656.9|656.3|657.5|656.9|656.1|655.5|1065
1609858200000|2021-01-05 14:50:00|657|656.4|659.2|658.6|659.4|658.8|657|656.4|876
1609858500000|2021-01-05 14:55:00|659.3|658.7|658.7|658.1|659.8|659.2|657.8|657.2|792
1609858800000|2021-01-05 15:00:00|658.8|658.2|659.5|658.9|659.7|659.1|658.6|658|621
1609859100000|2021-01-05 15:05:00|659.4|658.8|655.5|654.9|659.5|658.9|654.9|654.3|1337
1609859400000|2021-01-05 15:10:00|655.6|655|654.6|654|655.9|655.3|654.6|654|640
1609859700000|2021-01-05 15:15:00|654.5|653.9|655.1|654.5|655.7|655.1|654.4|653.8|601
1609860000000|2021-01-05 15:20:00|655|654.4|656.8|656.2|656.8|656.2|653.9|653.3|659
1609860300000|2021-01-05 15:25:00|656.7|656.1|657.3|656.7|657.8|657.2|655.9|655.3|613
1609860600000|2021-01-05 15:30:00|657.4|656.8|658|657.4|659.3|658.7|657.3|656.7|901
1609860900000|2021-01-05 15:35:00|657.9|657.3|657.5|656.9|659.3|658.7|657.3|656.7|561
1609861200000|2021-01-05 15:40:00|657.4|656.8|656|655.4|657.8|657.2|656|655.4|544
1609861500000|2021-01-05 15:45:00|655.9|655.3|656.5|655.9|657.3|656.7|655.5|654.9|515
1609861800000|2021-01-05 15:50:00|656.8|656.2|657.7|657.1|658|657.4|656.1|655.5|348
1609862100000|2021-01-05 15:55:00|657.6|657|655|654.4|657.7|657.1|655|654.4|600
1609862400000|2021-01-05 16:00:00|655.1|654.5|657.5|656.9|658|657.4|654.4|653.8|879
1609862700000|2021-01-05 16:05:00|657.3|656.7|659.8|659.2|660.5|659.9|657|656.4|803
1609863000000|2021-01-05 16:10:00|659.7|659.1|659.4|658.8|660.2|659.6|659.2|658.6|464
1609863300000|2021-01-05 16:15:00|659.3|658.7|658.7|658.1|659.3|658.7|657.4|656.8|396
1609863600000|2021-01-05 16:20:00|658.6|658|660.7|660.1|660.9|660.3|658.5|657.9|529
1609863900000|2021-01-05 16:25:00|660.6|660|657|656.4|660.7|660.1|656.9|656.3|648
1609864200000|2021-01-05 16:30:00|657.2|656.6|656.2|655.6|657.5|656.9|655.7|655.1|660
1609864500000|2021-01-05 16:35:00|656.3|655.7|658.2|657.6|658.3|657.7|656.2|655.6|494
1609864800000|2021-01-05 16:40:00|658.3|657.7|658.4|657.8|658.7|658.1|657.7|657.1|237
1609865100000|2021-01-05 16:45:00|658.2|657.6|659.8|659.2|659.9|659.3|658|657.4|320
1609865400000|2021-01-05 16:50:00|659.9|659.3|660.4|659.8|660.4|659.8|659.4|658.8|527
1609865700000|2021-01-05 16:55:00|660.2|659.6|661.9|661.3|662|661.4|660|659.4|755
1609866000000|2021-01-05 17:00:00|661.8|661.2|662.8|662.2|663.1|662.5|661.5|660.9|581
1609866300000|2021-01-05 17:05:00|662.9|662.3|660.9|660.3|662.9|662.3|660.9|660.3|442
1609866600000|2021-01-05 17:10:00|661|660.4|661.9|661.3|662.2|661.6|660.5|659.9|314
1609866900000|2021-01-05 17:15:00|662|661.4|663.4|662.8|664|663.4|662|661.4|481
1609867200000|2021-01-05 17:20:00|663.2|662.6|661.5|660.9|663.4|662.8|661.5|660.9|415
1609867500000|2021-01-05 17:25:00|661.4|660.8|661.2|660.6|662.7|662.1|661.2|660.6|336
1609867800000|2021-01-05 17:30:00|661.3|660.7|661|660.4|662|661.4|660.5|659.9|403
1609868100000|2021-01-05 17:35:00|661.1|660.5|661|660.4|661.3|660.7|660.2|659.6|317
1609868400000|2021-01-05 17:40:00|660.9|660.3|661|660.4|661.2|660.6|660.5|659.9|160
1609868700000|2021-01-05 17:45:00|661.2|660.6|660.9|660.3|661.5|660.9|660.3|659.7|174
1609869000000|2021-01-05 17:50:00|660.8|660.2|660.7|660.1|661.1|660.5|660.3|659.7|157
1609869300000|2021-01-05 17:55:00|660.5|659.9|660.7|660.1|660.7|660.1|658.6|658|307
1609869600000|2021-01-05 18:00:00|660.5|659.9|660.7|660.1|661|660.4|660.2|659.6|224
1609869900000|2021-01-05 18:05:00|660.8|660.2|660.2|659.6|661.1|660.5|660|659.4|259
1609870200000|2021-01-05 18:10:00|660.1|659.5|660.8|660.2|661.1|660.5|660|659.4|182
1609870500000|2021-01-05 18:15:00|660.7|660.1|659.9|659.3|660.7|660.1|659.3|658.7|322
1609870800000|2021-01-05 18:20:00|659.8|659.2|659.1|658.5|659.8|659.2|658.3|657.7|396
1609871100000|2021-01-05 18:25:00|658.8|658.2|659.1|658.5|659.1|658.5|658.1|657.5|333
1609871400000|2021-01-05 18:30:00|659|658.4|658.3|657.7|659.1|658.5|658.3|657.7|162
1609871700000|2021-01-05 18:35:00|658.6|658|658.6|658|658.7|658.1|658.3|657.7|164
1609872000000|2021-01-05 18:40:00|658.7|658.1|658.2|657.6|658.9|658.3|657.7|657.1|390
1609872300000|2021-01-05 18:45:00|658.1|657.5|657.9|657.3|658.5|657.9|657.8|657.2|370
1609872600000|2021-01-05 18:50:00|658|657.4|655.9|655.3|658|657.4|655.9|655.3|916
1609872900000|2021-01-05 18:55:00|655.8|655.2|655.7|655.1|657.1|656.5|655.6|655|780
1609873200000|2021-01-05 19:00:00|655.8|655.2|655.9|655.3|656.9|656.3|655.7|655.1|515
1609873500000|2021-01-05 19:05:00|655.6|655|652.3|651.7|655.7|655.1|652|651.4|1382
1609873800000|2021-01-05 19:10:00|652.4|651.8|653.5|652.9|655|654.4|650.6|650|2694
1609874100000|2021-01-05 19:15:00|653.6|653|653.3|652.7|654.4|653.8|651.7|651.1|807
1609894800000|2021-01-06 01:00:00|652.5|651.9|657.4|656.8|657.5|656.9|651.9|651.3|652
1609895100000|2021-01-06 01:05:00|657.5|656.9|657.4|656.8|657.5|656.9|656.3|655.7|212
1609895400000|2021-01-06 01:10:00|657.3|656.7|658.4|657.8|658.7|658.1|657|656.4|229
1609895700000|2021-01-06 01:15:00|658.5|657.9|657|656.4|658.8|658.2|657|656.4|107
1609896000000|2021-01-06 01:20:00|656.5|655.9|656.5|655.9|656.9|656.3|655.8|655.2|206
1609896300000|2021-01-06 01:25:00|656.4|655.8|656.5|655.9|656.8|656.2|655.8|655.2|150
1609896600000|2021-01-06 01:30:00|656.6|656|656.8|656.2|657.2|656.6|656.5|655.9|77
1609896900000|2021-01-06 01:35:00|656.9|656.3|656.8|656.2|657.5|656.9|656.7|656.1|203
1609897200000|2021-01-06 01:40:00|656.9|656.3|656.3|655.7|657.7|657.1|656.3|655.7|102
1609897500000|2021-01-06 01:45:00|656.2|655.6|655.4|654.8|656.3|655.7|655|654.4|267
1609897800000|2021-01-06 01:50:00|655.3|654.7|655.4|654.8|655.6|655|655|654.4|116
1609898100000|2021-01-06 01:55:00|655.6|655|654.9|654.3|655.6|655|654.9|654.3|80
1609898400000|2021-01-06 02:00:00|655.1|654.5|655.6|655|656.1|655.5|655|654.4|166
1609898700000|2021-01-06 02:05:00|655.7|655.1|655.4|654.8|655.7|655.1|655.1|654.5|87
1609899000000|2021-01-06 02:10:00|655.5|654.9|655.4|654.8|655.6|655|655.1|654.5|48
1609899300000|2021-01-06 02:15:00|655.6|655|655.6|655|655.9|655.3|655.3|654.7|44
1609899600000|2021-01-06 02:20:00|655.7|655.1|655.4|654.8|655.9|655.3|655.4|654.8|31
1609899900000|2021-01-06 02:25:00|655.9|655.3|655.9|655.3|656.1|655.5|655.6|655|48
1609900200000|2021-01-06 02:30:00|656.2|655.6|656.3|655.7|656.4|655.8|655.9|655.3|51
1609900500000|2021-01-06 02:35:00|656.4|655.8|656.6|656|656.6|656|656.1|655.5|41
1609900800000|2021-01-06 02:40:00|656.7|656.1|656.4|655.8|656.9|656.3|656.4|655.8|25
1609901100000|2021-01-06 02:45:00|656.5|655.9|655.9|655.3|656.5|655.9|655.8|655.2|30
1609901400000|2021-01-06 02:50:00|656|655.4|655.3|654.7|656.1|655.5|655.1|654.5|56
1609901700000|2021-01-06 02:55:00|655.1|654.5|652|651.4|655.1|654.5|651.8|651.2|358
1609902000000|2021-01-06 03:00:00|651.8|651.2|651.9|651.3|652.2|651.6|651|650.4|182
1609902300000|2021-01-06 03:05:00|652|651.4|651.8|651.2|652.7|652.1|651.8|651.2|86
1609902600000|2021-01-06 03:10:00|652|651.4|652.3|651.7|652.5|651.9|651.8|651.2|30
1609902900000|2021-01-06 03:15:00|652.2|651.6|652.3|651.7|652.4|651.8|651.5|650.9|48
1609903200000|2021-01-06 03:20:00|652.2|651.6|652.3|651.7|652.5|651.9|652|651.4|21
1609903500000|2021-01-06 03:25:00|652.2|651.6|652|651.4|652.7|652.1|652|651.4|62
1609903800000|2021-01-06 03:30:00|651.9|651.3|652.8|652.2|652.9|652.3|651.8|651.2|31
1609904100000|2021-01-06 03:35:00|653|652.4|652.7|652.1|653.3|652.7|652.7|652.1|24
1609904400000|2021-01-06 03:40:00|652.8|652.2|653.3|652.7|653.3|652.7|652.7|652.1|18
1609904700000|2021-01-06 03:45:00|653.2|652.6|653.3|652.7|653.3|652.7|653.1|652.5|19
1609905000000|2021-01-06 03:50:00|653.1|652.5|653.4|652.8|653.5|652.9|652.9|652.3|43
1609905300000|2021-01-06 03:55:00|653.3|652.7|653.3|652.7|653.6|653|653|652.4|8
1609905600000|2021-01-06 04:00:00|653.5|652.9|653.3|652.7|653.8|653.2|653|652.4|31
1609905900000|2021-01-06 04:05:00|653.1|652.5|653.2|652.6|653.3|652.7|652.8|652.2|12
1609906200000|2021-01-06 04:10:00|653.1|652.5|653.2|652.6|653.5|652.9|653|652.4|32
1609906500000|2021-01-06 04:15:00|653.3|652.7|653.3|652.7|653.6|653|653.3|652.7|18
1609906800000|2021-01-06 04:20:00|653.2|652.6|653.7|653.1|653.8|653.2|653.2|652.6|29
1609907100000|2021-01-06 04:25:00|653.8|653.2|653.7|653.1|654.1|653.5|653.5|652.9|62
1609907400000|2021-01-06 04:30:00|653.5|652.9|653.8|653.2|654|653.4|653.5|652.9|14
1609907700000|2021-01-06 04:35:00|653.7|653.1|653.9|653.3|654|653.4|653.6|653|14
1609908000000|2021-01-06 04:40:00|653.8|653.2|653.8|653.2|654|653.4|653.8|653.2|14
1609908300000|2021-01-06 04:45:00|653.9|653.3|654|653.4|654.2|653.6|653.8|653.2|16
1609908600000|2021-01-06 04:50:00|654.3|653.7|654.7|654.1|654.8|654.2|654.3|653.7|35
1609908900000|2021-01-06 04:55:00|654.8|654.2|654.4|653.8|654.8|654.2|654.3|653.7|13
1609909200000|2021-01-06 05:00:00|654.5|653.9|654.4|653.8|654.5|653.9|654.3|653.7|13
1609909500000|2021-01-06 05:05:00|654.5|653.9|654.5|653.9|654.7|654.1|654.5|653.9|4
1609909800000|2021-01-06 05:10:00|654.7|654.1|655.5|654.9|655.7|655.1|654.7|654.1|25
1609910100000|2021-01-06 05:15:00|655.6|655|655.8|655.2|656|655.4|655.5|654.9|146
1609910400000|2021-01-06 05:20:00|655.9|655.3|655.7|655.1|656|655.4|655.7|655.1|21
1609910700000|2021-01-06 05:25:00|655.8|655.2|656|655.4|656|655.4|655.5|654.9|24
1609911000000|2021-01-06 05:30:00|656.2|655.6|656|655.4|656.4|655.8|655.5|654.9|110
1609911300000|2021-01-06 05:35:00|656.2|655.6|656|655.4|656.3|655.7|656|655.4|21
1609911600000|2021-01-06 05:40:00|656.2|655.6|656.5|655.9|656.7|656.1|656.1|655.5|30
1609911900000|2021-01-06 05:45:00|656.7|656.1|656.3|655.7|656.7|656.1|656.2|655.6|57
1609912200000|2021-01-06 05:50:00|656.4|655.8|656.1|655.5|656.4|655.8|655.5|654.9|133
1609912500000|2021-01-06 05:55:00|656.2|655.6|655.7|655.1|656.2|655.6|655.7|655.1|59
1609912800000|2021-01-06 06:00:00|655.8|655.2|655|654.4|656|655.4|654.5|653.9|129
1609913100000|2021-01-06 06:05:00|654.9|654.3|653.8|653.2|654.9|654.3|653|652.4|144
1609913400000|2021-01-06 06:10:00|653.6|653|653.8|653.2|654.1|653.5|653.5|652.9|86
1609913700000|2021-01-06 06:15:00|654|653.4|653.5|652.9|654|653.4|653|652.4|59
1609914000000|2021-01-06 06:20:00|653|652.4|652.9|652.3|653.2|652.6|652.9|652.3|48
1609914300000|2021-01-06 06:25:00|653|652.4|653.6|653|654|653.4|652.9|652.3|104
1609914600000|2021-01-06 06:30:00|653.5|652.9|653.9|653.3|654|653.4|653.1|652.5|25
1609914900000|2021-01-06 06:35:00|654|653.4|654|653.4|654.2|653.6|653.7|653.1|32
1609915200000|2021-01-06 06:40:00|653.9|653.3|654.4|653.8|654.7|654.1|653.5|652.9|113
1609915500000|2021-01-06 06:45:00|654.3|653.7|654|653.4|654.4|653.8|653.7|653.1|22
1609915800000|2021-01-06 06:50:00|653.9|653.3|655|654.4|655|654.4|653.7|653.1|69
1609916100000|2021-01-06 06:55:00|654.7|654.1|654.5|653.9|655|654.4|654.5|653.9|50
1609916400000|2021-01-06 07:00:00|654.4|653.8|655.6|655|655.6|655|654.2|653.6|66
1609916700000|2021-01-06 07:05:00|655.7|655.1|656.1|655.5|656.3|655.7|655.5|654.9|69
1609917000000|2021-01-06 07:10:00|656|655.4|656|655.4|656.7|656.1|655.8|655.2|67
1609917300000|2021-01-06 07:15:00|655.8|655.2|655.9|655.3|656|655.4|655.8|655.2|10
1609917600000|2021-01-06 07:20:00|655.8|655.2|655.8|655.2|655.8|655.2|655.3|654.7|28
1609917900000|2021-01-06 07:25:00|655.7|655.1|656.8|656.2|656.8|656.2|655.7|655.1|19
1609918200000|2021-01-06 07:30:00|656.6|656|656.7|656.1|657.3|656.7|656.6|656|106
1609918500000|2021-01-06 07:35:00|656.8|656.2|656.7|656.1|657.3|656.7|656.7|656.1|52
1609918800000|2021-01-06 07:40:00|656.8|656.2|656.8|656.2|657.2|656.6|656.8|656.2|95
1609919100000|2021-01-06 07:45:00|656.7|656.1|656.5|655.9|656.8|656.2|656|655.4|28
1609919400000|2021-01-06 07:50:00|656.4|655.8|656.7|656.1|657.1|656.5|656.3|655.7|34
1609919700000|2021-01-06 07:55:00|656.6|656|656.8|656.2|657|656.4|656.5|655.9|44
1609920000000|2021-01-06 08:00:00|656.9|656.3|656.4|655.8|657|656.4|655.8|655.2|94
1609920300000|2021-01-06 08:05:00|656.3|655.7|656.5|655.9|657.2|656.6|656.2|655.6|56
1609920600000|2021-01-06 08:10:00|656.6|656|657.5|656.9|657.5|656.9|656.5|655.9|60
1609920900000|2021-01-06 08:15:00|657.4|656.8|657.8|657.2|658.2|657.6|656.8|656.2|119
1609921200000|2021-01-06 08:20:00|657.7|657.1|656.7|656.1|657.8|657.2|656.2|655.6|79
1609921500000|2021-01-06 08:25:00|656.6|656|656.4|655.8|656.7|656.1|656|655.4|46
1609921800000|2021-01-06 08:30:00|656.3|655.7|658.1|657.5|658.2|657.6|656.2|655.6|194
1609922100000|2021-01-06 08:35:00|658|657.4|657.6|657|658|657.4|657.2|656.6|81
1609922400000|2021-01-06 08:40:00|657.5|656.9|657.9|657.3|657.9|657.3|656.8|656.2|91
1609922700000|2021-01-06 08:45:00|657.8|657.2|658.8|658.2|659.1|658.5|657.8|657.2|129
1609923000000|2021-01-06 08:50:00|658.7|658.1|658.2|657.6|659|658.4|658|657.4|50
1609923300000|2021-01-06 08:55:00|658.1|657.5|658.8|658.2|659.1|658.5|658|657.4|57
1609923600000|2021-01-06 09:00:00|658.7|658.1|658|657.4|658.7|658.1|657.7|657.1|30
1609923900000|2021-01-06 09:05:00|657.9|657.3|659.3|658.7|659.3|658.7|657.8|657.2|81
1609924200000|2021-01-06 09:10:00|659.4|658.8|659.8|659.2|660|659.4|659.2|658.6|131
1609924500000|2021-01-06 09:15:00|659.7|659.1|659.1|658.5|659.9|659.3|658.6|658|154
1609924800000|2021-01-06 09:20:00|659|658.4|658.3|657.7|659.1|658.5|657.8|657.2|79
1609925100000|2021-01-06 09:25:00|658.2|657.6|657.9|657.3|658.6|658|657.9|657.3|34
1609925400000|2021-01-06 09:30:00|658|657.4|658.4|657.8|658.5|657.9|657.4|656.8|57
1609925700000|2021-01-06 09:35:00|658.3|657.7|658.4|657.8|658.7|658.1|658|657.4|66
1609926000000|2021-01-06 09:40:00|658.5|657.9|658.6|658|658.8|658.2|658.4|657.8|23
1609926300000|2021-01-06 09:45:00|658.8|658.2|658.4|657.8|659.2|658.6|658.4|657.8|95
1609926600000|2021-01-06 09:50:00|658.7|658.1|659.7|659.1|659.8|659.2|658.7|658.1|68
1609926900000|2021-01-06 09:55:00|659.8|659.2|659.5|658.9|659.9|659.3|659.1|658.5|67
1609927200000|2021-01-06 10:00:00|659.4|658.8|658.9|658.3|659.6|659|658.8|658.2|54
1609927500000|2021-01-06 10:05:00|659|658.4|659.1|658.5|659.3|658.7|658.7|658.1|191
1609927800000|2021-01-06 10:10:00|659.4|658.8|658.6|658|659.5|658.9|658.6|658|131
1609928100000|2021-01-06 10:15:00|658.8|658.2|658.7|658.1|659.1|658.5|658.3|657.7|110
1609928400000|2021-01-06 10:20:00|658.6|658|658.4|657.8|659.1|658.5|658.4|657.8|53
1609928700000|2021-01-06 10:25:00|658.3|657.7|657.1|656.5|658.5|657.9|656.9|656.3|92
1609929000000|2021-01-06 10:30:00|657|656.4|657.5|656.9|657.6|657|656.4|655.8|58
1609929300000|2021-01-06 10:35:00|657.6|657|656.9|656.3|657.9|657.3|656.4|655.8|106
1609929600000|2021-01-06 10:40:00|656.6|656|657.1|656.5|657.8|657.2|656.5|655.9|91
1609929900000|2021-01-06 10:45:00|657.3|656.7|657.6|657|658|657.4|656.9|656.3|107
1609930200000|2021-01-06 10:50:00|657.7|657.1|657.5|656.9|657.7|657.1|657.2|656.6|20
1609930500000|2021-01-06 10:55:00|657.4|656.8|657.6|657|657.7|657.1|656.7|656.1|51
1609930800000|2021-01-06 11:00:00|657.7|657.1|657|656.4|657.7|657.1|656.8|656.2|16
1609931100000|2021-01-06 11:05:00|656.8|656.2|658.5|657.9|658.6|658|656.4|655.8|110
1609931400000|2021-01-06 11:10:00|658.4|657.8|659.9|659.3|659.9|659.3|658.1|657.5|193
1609931700000|2021-01-06 11:15:00|660|659.4|660.1|659.5|660.1|659.5|658.9|658.3|141
1609932000000|2021-01-06 11:20:00|660|659.4|660|659.4|660.3|659.7|659.8|659.2|100
1609932300000|2021-01-06 11:25:00|660.1|659.5|659.6|659|660.2|659.6|659.3|658.7|28
1609932600000|2021-01-06 11:30:00|659.8|659.2|659.5|658.9|660.1|659.5|659.3|658.7|191
1609932900000|2021-01-06 11:35:00|659.6|659|659.6|659|659.9|659.3|659.5|658.9|21
1609933200000|2021-01-06 11:40:00|659.5|658.9|660.2|659.6|660.6|660|659.4|658.8|104
1609933500000|2021-01-06 11:45:00|660.3|659.7|659.3|658.7|660.3|659.7|658.6|658|50
1609933800000|2021-01-06 11:50:00|659.2|658.6|658.2|657.6|659.9|659.3|658.2|657.6|34
1609934100000|2021-01-06 11:55:00|658.1|657.5|659.1|658.5|659.1|658.5|658.1|657.5|29
1609934400000|2021-01-06 12:00:00|658.9|658.3|659.4|658.8|659.6|659|658.8|658.2|37
1609934700000|2021-01-06 12:05:00|659.6|659|659.5|658.9|659.6|659|658.9|658.3|38
1609935000000|2021-01-06 12:10:00|659.4|658.8|659.4|658.8|659.6|659|658.8|658.2|9
1609935300000|2021-01-06 12:15:00|659.1|658.5|659.1|658.5|659.2|658.6|658.8|658.2|15
1609935600000|2021-01-06 12:20:00|659.4|658.8|660.2|659.6|660.3|659.7|659.1|658.5|71
1609935900000|2021-01-06 12:25:00|660.3|659.7|658.9|658.3|660.3|659.7|658.9|658.3|93
1609936200000|2021-01-06 12:30:00|659.1|658.5|659.4|658.8|659.6|659|658.9|658.3|28
1609936500000|2021-01-06 12:35:00|659.3|658.7|660.2|659.6|660.5|659.9|659.3|658.7|99
1609936800000|2021-01-06 12:40:00|660.3|659.7|659.1|658.5|660.3|659.7|658.9|658.3|75
1609937100000|2021-01-06 12:45:00|659.2|658.6|658.5|657.9|659.4|658.8|658.4|657.8|54
1609937400000|2021-01-06 12:50:00|658.4|657.8|657.1|656.5|658.6|658|657.1|656.5|64
1609937700000|2021-01-06 12:55:00|656.9|656.3|657.1|656.5|657.6|657|656.4|655.8|116
1609938000000|2021-01-06 13:00:00|657.2|656.6|657.4|656.8|658.1|657.5|657|656.4|94
1609938300000|2021-01-06 13:05:00|657.5|656.9|658.4|657.8|658.7|658.1|657.4|656.8|150
1609938600000|2021-01-06 13:10:00|658.6|658|658.4|657.8|658.7|658.1|657.7|657.1|173
1609938900000|2021-01-06 13:15:00|658.5|657.9|658.3|657.7|658.6|658|657.7|657.1|86
1609939200000|2021-01-06 13:20:00|658.2|657.6|658|657.4|658.7|658.1|658|657.4|52
1609939500000|2021-01-06 13:25:00|658.2|657.6|657.7|657.1|658.4|657.8|657.5|656.9|211
1609939800000|2021-01-06 13:30:00|657.8|657.2|657.8|657.2|658|657.4|657.3|656.7|153
1609940100000|2021-01-06 13:35:00|657.7|657.1|656.5|655.9|657.7|657.1|656|655.4|264
1609940400000|2021-01-06 13:40:00|656.2|655.6|658.2|657.6|658.6|658|656|655.4|163
1609943400000|2021-01-06 14:30:00|656.4|655.8|655.7|655.1|658.9|658.3|654.4|653.8|1703
1609943700000|2021-01-06 14:35:00|655.5|654.9|654.1|653.5|656.7|656.1|654|653.4|714
1609944000000|2021-01-06 14:40:00|654|653.4|652.3|651.7|654|653.4|651.7|651.1|1230
1609944300000|2021-01-06 14:45:00|652.4|651.8|651.6|651|653|652.4|651.2|650.6|840
1609944600000|2021-01-06 14:50:00|651.4|650.8|653.6|653|653.7|653.1|650.9|650.3|735
1609944900000|2021-01-06 14:55:00|653.8|653.2|650.9|650.3|653.9|653.3|650.6|650|631
1609945200000|2021-01-06 15:00:00|650.7|650.1|648.4|647.8|650.7|650.1|646.9|646.3|1346
1609945500000|2021-01-06 15:05:00|648.3|647.7|651.3|650.7|651.4|650.8|647.9|647.3|680
1609945800000|2021-01-06 15:10:00|651.2|650.6|649.6|649|651.2|650.6|649.6|649|697
1609946100000|2021-01-06 15:15:00|649.5|648.9|649.4|648.8|649.9|649.3|648.2|647.6|543
1609946400000|2021-01-06 15:20:00|649.5|648.9|647.5|646.9|649.7|649.1|647.4|646.8|561
1609946700000|2021-01-06 15:25:00|647.7|647.1|648.7|648.1|648.7|648.1|646.7|646.1|743
1609947000000|2021-01-06 15:30:00|648.6|648|648.7|648.1|648.9|648.3|647.7|647.1|603
1609947300000|2021-01-06 15:35:00|648.6|648|649.4|648.8|649.7|649.1|648.2|647.6|393
1609947600000|2021-01-06 15:40:00|649.3|648.7|651.2|650.6|651.2|650.6|648.7|648.1|497
1609947900000|2021-01-06 15:45:00|651.1|650.5|652.6|652|652.6|652|650.9|650.3|663
1609948200000|2021-01-06 15:50:00|652.5|651.9|651.1|650.5|653.2|652.6|650.7|650.1|391
1609948500000|2021-01-06 15:55:00|650.9|650.3|651.1|650.5|652.1|651.5|650.6|650|422
1609948800000|2021-01-06 16:00:00|651.3|650.7|651.1|650.5|651.3|650.7|650.2|649.6|280
1609949100000|2021-01-06 16:05:00|650.9|650.3|649.1|648.5|651.1|650.5|648.7|648.1|301
1609949400000|2021-01-06 16:10:00|648.9|648.3|649.9|649.3|650.4|649.8|648.9|648.3|248
1609949700000|2021-01-06 16:15:00|649.6|649|649.8|649.2|650.1|649.5|649.4|648.8|295
1609950000000|2021-01-06 16:20:00|649.6|649|651.9|651.3|651.9|651.3|649.6|649|642
1609950300000|2021-01-06 16:25:00|651.8|651.2|651.2|650.6|651.9|651.3|650.6|650|320
1609950600000|2021-01-06 16:30:00|650.9|650.3|651.7|651.1|651.7|651.1|650.4|649.8|275
1609950900000|2021-01-06 16:35:00|651.6|651|650.9|650.3|652.2|651.6|650.9|650.3|235
1609951200000|2021-01-06 16:40:00|650.8|650.2|651.7|651.1|651.9|651.3|650.4|649.8|243
1609951500000|2021-01-06 16:45:00|651.9|651.3|651.4|650.8|652|651.4|651.2|650.6|159
1609951800000|2021-01-06 16:50:00|651.3|650.7|651.4|650.8|651.7|651.1|650.7|650.1|191
1609952100000|2021-01-06 16:55:00|651.3|650.7|651.7|651.1|651.8|651.2|651.2|650.6|97
1609952400000|2021-01-06 17:00:00|651.4|650.8|651.4|650.8|651.9|651.3|651.2|650.6|155
1609952700000|2021-01-06 17:05:00|651.5|650.9|650.7|650.1|651.6|651|650.7|650.1|140
1609953000000|2021-01-06 17:10:00|650.9|650.3|650.4|649.8|651.2|650.6|650.4|649.8|158
1609953300000|2021-01-06 17:15:00|650.3|649.7|649.2|648.6|650.3|649.7|649.2|648.6|362
1609953600000|2021-01-06 17:20:00|648.9|648.3|649.2|648.6|649.2|648.6|648.9|648.3|234
1609953900000|2021-01-06 17:25:00|649.4|648.8|648.9|648.3|649.4|648.8|648.7|648.1|181
1609954200000|2021-01-06 17:30:00|648.8|648.2|648.6|648|648.9|648.3|648.3|647.7|336
1609954500000|2021-01-06 17:35:00|648.4|647.8|647.8|647.2|648.5|647.9|647.7|647.1|173
1609954800000|2021-01-06 17:40:00|647.9|647.3|647.3|646.7|648|647.4|647.2|646.6|186
1609955100000|2021-01-06 17:45:00|647.4|646.8|647.4|646.8|647.4|646.8|646.9|646.3|271
1609955400000|2021-01-06 17:50:00|647.5|646.9|647.7|647.1|648.3|647.7|647.4|646.8|227
1609955700000|2021-01-06 17:55:00|647.6|647|646.9|646.3|647.7|647.1|646.9|646.3|94
1609956000000|2021-01-06 18:00:00|647|646.4|647.6|647|647.6|647|646.9|646.3|288
1609956300000|2021-01-06 18:05:00|647.9|647.3|648.5|647.9|649.1|648.5|647.9|647.3|296
1609956600000|2021-01-06 18:10:00|648.3|647.7|649|648.4|649|648.4|648.3|647.7|184
1609956900000|2021-01-06 18:15:00|649.1|648.5|649.1|648.5|649.2|648.6|648.7|648.1|201
1609957200000|2021-01-06 18:20:00|649|648.4|648.8|648.2|649.1|648.5|648.3|647.7|127
1609957500000|2021-01-06 18:25:00|648.9|648.3|648.3|647.7|648.9|648.3|648.3|647.7|115
1609957800000|2021-01-06 18:30:00|648.4|647.8|648.6|648|649|648.4|648.1|647.5|366
1609958100000|2021-01-06 18:35:00|648.5|647.9|648.3|647.7|648.6|648|648.3|647.7|74
1609958400000|2021-01-06 18:40:00|648.2|647.6|648.1|647.5|648.8|648.2|648.1|647.5|202
1609958700000|2021-01-06 18:45:00|648.2|647.6|648.3|647.7|648.3|647.7|647.8|647.2|193
1609959000000|2021-01-06 18:50:00|648.4|647.8|647.9|647.3|648.4|647.8|647.9|647.3|323
1609959300000|2021-01-06 18:55:00|648|647.4|648.4|647.8|648.6|648|647.9|647.3|206
1609959600000|2021-01-06 19:00:00|648.6|648|649.1|648.5|649.3|648.7|648.3|647.7|247
1609959900000|2021-01-06 19:05:00|648.9|648.3|648.6|648|649.3|648.7|648.4|647.8|473
1609960200000|2021-01-06 19:10:00|648.4|647.8|647.6|647|648.7|648.1|647.6|647|1441
1609960500000|2021-01-06 19:15:00|647.8|647.2|648.1|647.5|648.3|647.7|647.6|647|468
1609981200000|2021-01-07 01:00:00|647.7|647.1|647.8|647.2|648.2|647.6|646.7|646.1|306
1609981500000|2021-01-07 01:05:00|647.7|647.1|648.5|647.9|648.7|648.1|647.7|647.1|142
1609981800000|2021-01-07 01:10:00|648.4|647.8|647.9|647.3|648.4|647.8|647.6|647|62
1609982100000|2021-01-07 01:15:00|647.7|647.1|648|647.4|648.2|647.6|647.1|646.5|62
1609982400000|2021-01-07 01:20:00|647.9|647.3|647.3|646.7|648.2|647.6|647.2|646.6|42
1609982700000|2021-01-07 01:25:00|647.2|646.6|646.1|645.5|647.5|646.9|645.7|645.1|132
1609983000000|2021-01-07 01:30:00|646|645.4|646|645.4|646.2|645.6|645.8|645.2|173
1609983300000|2021-01-07 01:35:00|646.1|645.5|645.9|645.3|646.1|645.5|645.8|645.2|60
1609983600000|2021-01-07 01:40:00|645.8|645.2|646.1|645.5|646.2|645.6|645.8|645.2|171
1609983900000|2021-01-07 01:45:00|646.2|645.6|646.5|645.9|646.5|645.9|646|645.4|34
1609984200000|2021-01-07 01:50:00|646.3|645.7|646.5|645.9|646.5|645.9|646.2|645.6|18
1609984500000|2021-01-07 01:55:00|646.4|645.8|646.6|646|646.7|646.1|646.2|645.6|44
1609984800000|2021-01-07 02:00:00|646.7|646.1|646.2|645.6|646.7|646.1|646.2|645.6|64
1609985100000|2021-01-07 02:05:00|646.4|645.8|646.4|645.8|646.5|645.9|646.2|645.6|22
1609985400000|2021-01-07 02:10:00|646.3|645.7|646.5|645.9|646.5|645.9|646.2|645.6|19
1609985700000|2021-01-07 02:15:00|646.4|645.8|646.5|645.9|646.5|645.9|646.2|645.6|48
1609986000000|2021-01-07 02:20:00|646.4|645.8|646.4|645.8|646.5|645.9|646.2|645.6|25
1609986300000|2021-01-07 02:25:00|646.3|645.7|645.9|645.3|646.5|645.9|645.8|645.2|85
1609986600000|2021-01-07 02:30:00|645.8|645.2|646|645.4|646.2|645.6|645.8|645.2|38
1609986900000|2021-01-07 02:35:00|645.9|645.3|645.9|645.3|646|645.4|645.8|645.2|30
1609987200000|2021-01-07 02:40:00|646|645.4|645.7|645.1|646.2|645.6|645.7|645.1|47
1609987500000|2021-01-07 02:45:00|645.8|645.2|646|645.4|646|645.4|645.7|645.1|136
1609987800000|2021-01-07 02:50:00|646.2|645.6|646.1|645.5|646.2|645.6|646|645.4|34
1609988100000|2021-01-07 02:55:00|646|645.4|646|645.4|646.2|645.6|646|645.4|19
1609988400000|2021-01-07 03:00:00|646.1|645.5|646.5|645.9|646.5|645.9|646|645.4|27
1609988700000|2021-01-07 03:05:00|646.3|645.7|646.9|646.3|647|646.4|646.3|645.7|74
1609989000000|2021-01-07 03:10:00|646.8|646.2|647.2|646.6|647.4|646.8|646.7|646.1|31
1609989300000|2021-01-07 03:15:00|647.4|646.8|647.2|646.6|647.5|646.9|647.2|646.6|16
1609989600000|2021-01-07 03:20:00|647.3|646.7|647.2|646.6|647.5|646.9|647.2|646.6|10
1609989900000|2021-01-07 03:25:00|646.8|646.2|646.5|645.9|646.9|646.3|646.5|645.9|84
1609990200000|2021-01-07 03:30:00|646.3|645.7|646.6|646|646.7|646.1|646.3|645.7|20
1609990500000|2021-01-07 03:35:00|646.5|645.9|646.6|646|646.6|646|646.4|645.8|7
1609990800000|2021-01-07 03:40:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|6
1609991100000|2021-01-07 03:45:00|646.8|646.2|646.9|646.3|647|646.4|646.5|645.9|28
1609991400000|2021-01-07 03:50:00|647|646.4|646.7|646.1|647|646.4|646.7|646.1|12
1609991700000|2021-01-07 03:55:00|646.9|646.3|646.7|646.1|647|646.4|646.7|646.1|8
1609992000000|2021-01-07 04:00:00|646.8|646.2|647|646.4|647.2|646.6|646.7|646.1|21
1609992300000|2021-01-07 04:05:00|647.1|646.5|646.9|646.3|647.1|646.5|646.7|646.1|13
1609992600000|2021-01-07 04:10:00|647|646.4|647|646.4|647|646.4|646.7|646.1|8
1609992900000|2021-01-07 04:15:00|646.7|646.1|646.7|646.1|647|646.4|646.7|646.1|30
1609993200000|2021-01-07 04:20:00|646.5|645.9|646|645.4|646.5|645.9|646|645.4|53
1609993500000|2021-01-07 04:25:00|||||||||1
1609993800000|2021-01-07 04:30:00|||||||||2
1609994100000|2021-01-07 04:35:00|646.1|645.5|646.2|645.6|646.5|645.9|646|645.4|21
1609994400000|2021-01-07 04:40:00|646.3|645.7|646.2|645.6|646.5|645.9|646.2|645.6|21
1609994700000|2021-01-07 04:45:00|646.4|645.8|646.5|645.9|646.5|645.9|646.2|645.6|8
1609995000000|2021-01-07 04:50:00|646.4|645.8|646|645.4|646.4|645.8|646|645.4|47
1609995300000|2021-01-07 04:55:00|645.9|645.3|646|645.4|646|645.4|645.9|645.3|1
1609995600000|2021-01-07 05:00:00|646.1|645.5|646.1|645.5|646.2|645.6|646|645.4|14
1609995900000|2021-01-07 05:05:00|646.2|645.6|646|645.4|646.2|645.6|646|645.4|6
1609996200000|2021-01-07 05:10:00|645.9|645.3|645.7|645.1|645.9|645.3|645.7|645.1|10
1609996500000|2021-01-07 05:15:00|645.8|645.2|645.7|645.1|645.8|645.2|645.7|645.1|4
1609996800000|2021-01-07 05:20:00|||||||||32
1609997100000|2021-01-07 05:25:00|645.8|645.2|646|645.4|646|645.4|645.8|645.2|6
1609997400000|2021-01-07 05:30:00|646.1|645.5|646|645.4|646.2|645.6|645.8|645.2|15
1609997700000|2021-01-07 05:35:00|645.8|645.2|646|645.4|646.2|645.6|645.8|645.2|35
1609998000000|2021-01-07 05:40:00|645.9|645.3|646.1|645.5|646.2|645.6|645.9|645.3|8
1609998300000|2021-01-07 05:45:00|646|645.4|646.5|645.9|646.5|645.9|646|645.4|23
1609998600000|2021-01-07 05:50:00|646.4|645.8|646.5|645.9|646.5|645.9|646.4|645.8|2
1609998900000|2021-01-07 05:55:00|646.1|645.5|645.8|645.2|646.3|645.7|645.8|645.2|81
1609999200000|2021-01-07 06:00:00|645.7|645.1|645.8|645.2|646|645.4|645.7|645.1|24
1609999500000|2021-01-07 06:05:00|646|645.4|646.3|645.7|646.3|645.7|645.8|645.2|32
1609999800000|2021-01-07 06:10:00|646.1|645.5|646.1|645.5|646.3|645.7|646|645.4|14
1610000100000|2021-01-07 06:15:00|646.3|645.7|646.3|645.7|646.5|645.9|646.1|645.5|27
1610000400000|2021-01-07 06:20:00|646.4|645.8|646.3|645.7|646.8|646.2|646.3|645.7|29
1610000700000|2021-01-07 06:25:00|646.4|645.8|646.4|645.8|646.5|645.9|646.3|645.7|16
1610001000000|2021-01-07 06:30:00|646.3|645.7|646.1|645.5|646.4|645.8|646.1|645.5|16
1610001300000|2021-01-07 06:35:00|646.3|645.7|646.4|645.8|646.4|645.8|646|645.4|19
1610001600000|2021-01-07 06:40:00|646.5|645.9|646.5|645.9|646.9|646.3|646.5|645.9|27
1610001900000|2021-01-07 06:45:00|646.7|646.1|646.8|646.2|646.8|646.2|646.5|645.9|22
1610002200000|2021-01-07 06:50:00|646.9|646.3|646.9|646.3|647|646.4|646.8|646.2|34
1610002500000|2021-01-07 06:55:00|646.8|646.2|646.8|646.2|647|646.4|646.8|646.2|12
1610002800000|2021-01-07 07:00:00|646.9|646.3|646.9|646.3|647.5|646.9|646.8|646.2|49
1610003100000|2021-01-07 07:05:00|647|646.4|646.5|645.9|647|646.4|646.5|645.9|16
1610003400000|2021-01-07 07:10:00|646.7|646.1|647.3|646.7|647.3|646.7|646.7|646.1|37
1610003700000|2021-01-07 07:15:00|647.2|646.6|647|646.4|647.4|646.8|646.8|646.2|39
1610004000000|2021-01-07 07:20:00|646.9|646.3|646.5|645.9|647|646.4|646.3|645.7|53
1610004300000|2021-01-07 07:25:00|646.4|645.8|647.1|646.5|647.1|646.5|646.2|645.6|31
1610004600000|2021-01-07 07:30:00|647|646.4|646.8|646.2|647|646.4|646.7|646.1|12
1610004900000|2021-01-07 07:35:00|647|646.4|646.5|645.9|647|646.4|646.5|645.9|17
1610005200000|2021-01-07 07:40:00|646.6|646|646.3|645.7|646.6|646|646.3|645.7|12
1610005500000|2021-01-07 07:45:00|646.2|645.6|646.3|645.7|646.3|645.7|645.8|645.2|32
1610005800000|2021-01-07 07:50:00|646.2|645.6|646.6|646|646.7|646.1|646.2|645.6|10
1610006100000|2021-01-07 07:55:00|646.5|645.9|646.5|645.9|646.8|646.2|646.5|645.9|8
1610006400000|2021-01-07 08:00:00|646.3|645.7|646.3|645.7|646.3|645.7|646.2|645.6|5
1610006700000|2021-01-07 08:05:00|646.2|645.6|644.5|643.9|646.2|645.6|644.2|643.6|333
1610007000000|2021-01-07 08:10:00|644.6|644|644.1|643.5|644.6|644|643.8|643.2|193
1610007300000|2021-01-07 08:15:00|644|643.4|643.9|643.3|644.1|643.5|643.8|643.2|59
1610007600000|2021-01-07 08:20:00|643.8|643.2|643.8|643.2|644.1|643.5|643.6|643|120
1610007900000|2021-01-07 08:25:00|644.1|643.5|643.8|643.2|644.1|643.5|643.8|643.2|47
1610008200000|2021-01-07 08:30:00|643.7|643.1|642.5|641.9|643.7|643.1|642.3|641.7|200
1610008500000|2021-01-07 08:35:00|642.6|642|643|642.4|643|642.4|642.5|641.9|41
1610008800000|2021-01-07 08:40:00|642.9|642.3|643.3|642.7|643.5|642.9|642.8|642.2|102
1610009100000|2021-01-07 08:45:00|643.2|642.6|643.8|643.2|643.8|643.2|643.2|642.6|50
1610009400000|2021-01-07 08:50:00|643.7|643.1|643|642.4|643.8|643.2|643|642.4|45
1610009700000|2021-01-07 08:55:00|643.1|642.5|642.5|641.9|643.1|642.5|642.3|641.7|93
1610010000000|2021-01-07 09:00:00|642.4|641.8|642.5|641.9|642.6|642|642.2|641.6|56
1610010300000|2021-01-07 09:05:00|642.6|642|642.3|641.7|642.7|642.1|642.3|641.7|101
1610010600000|2021-01-07 09:10:00|642.4|641.8|641.8|641.2|642.6|642|641.8|641.2|48
1610010900000|2021-01-07 09:15:00|642.1|641.5|640.3|639.7|642.1|641.5|640.2|639.6|289
1610011200000|2021-01-07 09:20:00|640.5|639.9|640.5|639.9|640.8|640.2|640|639.4|199
1610011500000|2021-01-07 09:25:00|640.6|640|640.4|639.8|640.8|640.2|640.3|639.7|65
1610011800000|2021-01-07 09:30:00|640.5|639.9|640.2|639.6|640.5|639.9|639.8|639.2|113
1610012100000|2021-01-07 09:35:00|640.1|639.5|640.3|639.7|640.6|640|640.1|639.5|75
1610012400000|2021-01-07 09:40:00|640.2|639.6|640.2|639.6|640.5|639.9|640|639.4|46
1610012700000|2021-01-07 09:45:00|640.1|639.5|639.1|638.5|640.1|639.5|638.8|638.2|352
1610013000000|2021-01-07 09:50:00|639|638.4|640.2|639.6|640.5|639.9|638.8|638.2|164
1610013300000|2021-01-07 09:55:00|640.3|639.7|640.9|640.3|641.5|640.9|640.2|639.6|161
1610013600000|2021-01-07 10:00:00|641|640.4|641.2|640.6|641.5|640.9|640.7|640.1|108
1610013900000|2021-01-07 10:05:00|641|640.4|640.2|639.6|641|640.4|640.1|639.5|53
1610014200000|2021-01-07 10:10:00|640.3|639.7|642.3|641.7|643|642.4|640|639.4|282
1610014500000|2021-01-07 10:15:00|642.4|641.8|642.7|642.1|643|642.4|642|641.4|147
1610014800000|2021-01-07 10:20:00|642.5|641.9|641|640.4|642.7|642.1|641|640.4|168
1610015100000|2021-01-07 10:25:00|640.7|640.1|640.6|640|641.2|640.6|640.5|639.9|67
1610015400000|2021-01-07 10:30:00|640.7|640.1|641|640.4|641.5|640.9|640.6|640|92
1610015700000|2021-01-07 10:35:00|641.2|640.6|641.4|640.8|642|641.4|641.2|640.6|58
1610016000000|2021-01-07 10:40:00|641.5|640.9|641.5|640.9|641.7|641.1|641|640.4|52
1610016300000|2021-01-07 10:45:00|641.2|640.6|641.5|640.9|642|641.4|641.1|640.5|86
1610016600000|2021-01-07 10:50:00|641|640.4|640.2|639.6|641|640.4|640.2|639.6|151
1610016900000|2021-01-07 10:55:00|640.3|639.7|641|640.4|641.5|640.9|640.2|639.6|50
1610017200000|2021-01-07 11:00:00|641.1|640.5|641.2|640.6|641.2|640.6|640.5|639.9|135
1610017500000|2021-01-07 11:05:00|641.1|640.5|640.7|640.1|641.2|640.6|640.5|639.9|54
1610017800000|2021-01-07 11:10:00|640.5|639.9|640.1|639.5|640.6|640|640.1|639.5|56
1610018100000|2021-01-07 11:15:00|640|639.4|639.2|638.6|640.1|639.5|639|638.4|86
1610018400000|2021-01-07 11:20:00|639.4|638.8|639.7|639.1|640.2|639.6|639.3|638.7|42
1610018700000|2021-01-07 11:25:00|639.8|639.2|641|640.4|641|640.4|639.7|639.1|41
1610019000000|2021-01-07 11:30:00|641.1|640.5|641.7|641.1|642|641.4|641|640.4|98
1610019300000|2021-01-07 11:35:00|641.8|641.2|641.4|640.8|642|641.4|641.2|640.6|74
1610019600000|2021-01-07 11:40:00|641.5|640.9|641.7|641.1|641.7|641.1|641.2|640.6|19
1610019900000|2021-01-07 11:45:00|641.6|641|641.6|641|641.9|641.3|641.4|640.8|37
1610020200000|2021-01-07 11:50:00|641.7|641.1|642|641.4|642.4|641.8|641.5|640.9|85
1610020500000|2021-01-07 11:55:00|642.1|641.5|642.1|641.5|642.2|641.6|641.9|641.3|29
1610020800000|2021-01-07 12:00:00|642|641.4|642.4|641.8|642.4|641.8|641.7|641.1|36
1610021100000|2021-01-07 12:05:00|642.7|642.1|642.6|642|643.1|642.5|642.6|642|54
1610021400000|2021-01-07 12:10:00|642.8|642.2|643.1|642.5|643.2|642.6|642.7|642.1|52
1610021700000|2021-01-07 12:15:00|643.2|642.6|642.8|642.2|643.4|642.8|642.2|641.6|100
1610022000000|2021-01-07 12:20:00|642.9|642.3|643.2|642.6|643.2|642.6|642.2|641.6|78
1610022300000|2021-01-07 12:25:00|643.4|642.8|643.9|643.3|643.9|643.3|643.4|642.8|144
1610022600000|2021-01-07 12:30:00|643.7|643.1|644.4|643.8|644.4|643.8|643.4|642.8|78
1610022900000|2021-01-07 12:35:00|644.3|643.7|643.7|643.1|644.7|644.1|643|642.4|129
1610023200000|2021-01-07 12:40:00|643.5|642.9|643.6|643|643.7|643.1|643.4|642.8|59
1610023500000|2021-01-07 12:45:00|643.7|643.1|643.9|643.3|644.3|643.7|643.6|643|89
1610023800000|2021-01-07 12:50:00|643.7|643.1|642.9|642.3|644.1|643.5|642.9|642.3|72
1610024100000|2021-01-07 12:55:00|642.8|642.2|642.9|642.3|643.2|642.6|642.2|641.6|73
1610024400000|2021-01-07 13:00:00|643|642.4|643.4|642.8|643.7|643.1|642.9|642.3|47
1610024700000|2021-01-07 13:05:00|643.3|642.7|642.9|642.3|643.9|643.3|642.9|642.3|128
1610025000000|2021-01-07 13:10:00|643|642.4|643.5|642.9|643.8|643.2|642.9|642.3|42
1610025300000|2021-01-07 13:15:00|643.4|642.8|643.6|643|644.1|643.5|643.1|642.5|65
1610025600000|2021-01-07 13:20:00|643.5|642.9|644.4|643.8|644.6|644|643.5|642.9|61
1610025900000|2021-01-07 13:25:00|644.5|643.9|643.8|643.2|644.6|644|643.6|643|59
1610026200000|2021-01-07 13:30:00|643.7|643.1|642.8|642.2|643.8|643.2|642.4|641.8|127
1610026500000|2021-01-07 13:35:00|642.9|642.3|642.2|641.6|643|642.4|641.5|640.9|99
1610026800000|2021-01-07 13:40:00|642|641.4|640.6|640|642.5|641.9|640.5|639.9|217
1610029800000|2021-01-07 14:30:00|640.5|639.9|642.9|642.3|643.1|642.5|639.1|638.5|1305
1610030100000|2021-01-07 14:35:00|643.1|642.5|643|642.4|644.9|644.3|642.9|642.3|921
1610030400000|2021-01-07 14:40:00|643.2|642.6|644.6|644|644.8|644.2|642.1|641.5|691
1610030700000|2021-01-07 14:45:00|644.5|643.9|645|644.4|645.7|645.1|643.6|643|588
1610031000000|2021-01-07 14:50:00|644.9|644.3|644.9|644.3|646.2|645.6|644.8|644.2|466
1610031300000|2021-01-07 14:55:00|645.1|644.5|643.4|642.8|645.8|645.2|643|642.4|424
1610031600000|2021-01-07 15:00:00|643.6|643|643.1|642.5|643.9|643.3|642.4|641.8|451
1610031900000|2021-01-07 15:05:00|643.3|642.7|642.6|642|643.6|643|642.1|641.5|289
1610032200000|2021-01-07 15:10:00|642.8|642.2|641.4|640.8|642.9|642.3|640.9|640.3|513
1610032500000|2021-01-07 15:15:00|641.1|640.5|641.9|641.3|642.1|641.5|641.1|640.5|325
1610032800000|2021-01-07 15:20:00|641.8|641.2|641.7|641.1|643.1|642.5|641.6|641|304
1610033100000|2021-01-07 15:25:00|641.6|641|642|641.4|642.2|641.6|641.1|640.5|499
1610033400000|2021-01-07 15:30:00|641.9|641.3|643.1|642.5|643.6|643|641.9|641.3|397
1610033700000|2021-01-07 15:35:00|643.2|642.6|642.2|641.6|643.5|642.9|642.2|641.6|441
1610034000000|2021-01-07 15:40:00|642.5|641.9|642.9|642.3|643.1|642.5|642.3|641.7|189
1610034300000|2021-01-07 15:45:00|643|642.4|641.8|641.2|643.4|642.8|641.8|641.2|246
1610034600000|2021-01-07 15:50:00|641.9|641.3|641.4|640.8|642.4|641.8|640.9|640.3|307
1610034900000|2021-01-07 15:55:00|641.3|640.7|641.7|641.1|642|641.4|640.8|640.2|181
1610035200000|2021-01-07 16:00:00|641.8|641.2|641.3|640.7|642|641.4|641|640.4|165
1610035500000|2021-01-07 16:05:00|641.4|640.8|641.7|641.1|641.9|641.3|641.2|640.6|167
1610035800000|2021-01-07 16:10:00|641.6|641|641.2|640.6|641.7|641.1|641.1|640.5|111
1610036100000|2021-01-07 16:15:00|641.1|640.5|640.8|640.2|641.2|640.6|640.5|639.9|221
1610036400000|2021-01-07 16:20:00|640.7|640.1|640.2|639.6|641|640.4|640|639.4|208
1610036700000|2021-01-07 16:25:00|640.5|639.9|640.6|640|640.7|640.1|640.2|639.6|113
1610037000000|2021-01-07 16:30:00|640.7|640.1|639.8|639.2|641|640.4|639.7|639.1|222
1610037300000|2021-01-07 16:35:00|639.9|639.3|639.9|639.3|640.7|640.1|639.5|638.9|323
1610037600000|2021-01-07 16:40:00|640|639.4|641|640.4|641.2|640.6|639.8|639.2|245
1610037900000|2021-01-07 16:45:00|641.1|640.5|641|640.4|641.3|640.7|641|640.4|140
1610038200000|2021-01-07 16:50:00|641.1|640.5|640.5|639.9|641.2|640.6|640.5|639.9|77
1610038500000|2021-01-07 16:55:00|640.3|639.7|640.8|640.2|641|640.4|640.2|639.6|310
1610038800000|2021-01-07 17:00:00|640.7|640.1|640|639.4|640.8|640.2|640|639.4|125
1610039100000|2021-01-07 17:05:00|640.3|639.7|641.8|641.2|642|641.4|640.1|639.5|241
1610039400000|2021-01-07 17:10:00|641.9|641.3|641.2|640.6|642|641.4|641|640.4|216
1610039700000|2021-01-07 17:15:00|641.3|640.7|641|640.4|641.5|640.9|640.9|640.3|155
1610040000000|2021-01-07 17:20:00|641.2|640.6|640.7|640.1|641.4|640.8|640.5|639.9|132
1610040300000|2021-01-07 17:25:00|640.8|640.2|640.8|640.2|640.9|640.3|640.3|639.7|132
1610040600000|2021-01-07 17:30:00|641|640.4|641.7|641.1|642.2|641.6|640.7|640.1|218
1610040900000|2021-01-07 17:35:00|641.8|641.2|642.7|642.1|642.7|642.1|641.8|641.2|170
1610041200000|2021-01-07 17:40:00|642.5|641.9|641.8|641.2|642.7|642.1|641.7|641.1|114
1610041500000|2021-01-07 17:45:00|641.7|641.1|641.8|641.2|642.1|641.5|641.6|641|86
1610041800000|2021-01-07 17:50:00|641.7|641.1|641.7|641.1|642|641.4|641.5|640.9|104
1610042100000|2021-01-07 17:55:00|641.5|640.9|641|640.4|641.5|640.9|640.8|640.2|192
1610042400000|2021-01-07 18:00:00|641.1|640.5|640.6|640|641.1|640.5|640.6|640|116
1610042700000|2021-01-07 18:05:00|640.5|639.9|640.1|639.5|640.6|640|639.9|639.3|216
1610043000000|2021-01-07 18:10:00|639.9|639.3|640.1|639.5|640.4|639.8|639.9|639.3|101
1610043300000|2021-01-07 18:15:00|640|639.4|639.4|638.8|640.1|639.5|639.4|638.8|221
1610043600000|2021-01-07 18:20:00|639.5|638.9|639.6|639|639.9|639.3|639.4|638.8|247
1610043900000|2021-01-07 18:25:00|639.9|639.3|640.1|639.5|640.4|639.8|639.8|639.2|227
1610044200000|2021-01-07 18:30:00|639.9|639.3|639.9|639.3|640.1|639.5|639.6|639|92
1610044500000|2021-01-07 18:35:00|639.8|639.2|639.4|638.8|639.9|639.3|639.4|638.8|501
1610044800000|2021-01-07 18:40:00|639.6|639|639.8|639.2|640.1|639.5|639.5|638.9|178
1610045100000|2021-01-07 18:45:00|639.7|639.1|640.1|639.5|640.1|639.5|639.6|639|139
1610045400000|2021-01-07 18:50:00|640.3|639.7|640.2|639.6|640.4|639.8|640.1|639.5|192
1610045700000|2021-01-07 18:55:00|640.1|639.5|641.1|640.5|641.6|641|640.1|639.5|362
1610046000000|2021-01-07 19:00:00|640.9|640.3|641.9|641.3|642.1|641.5|640.8|640.2|584
1610046300000|2021-01-07 19:05:00|642|641.4|643.1|642.5|643.3|642.7|641.6|641|415
1610046600000|2021-01-07 19:10:00|643|642.4|643.4|642.8|644.5|643.9|642|641.4|1588
1610046900000|2021-01-07 19:15:00|643.5|642.9|644.4|643.8|644.7|644.1|643|642.4|558
1610067600000|2021-01-08 01:00:00|645|644.4|642.7|642.1|645.3|644.7|642.5|641.9|280
1610067900000|2021-01-08 01:05:00|642.8|642.2|642.3|641.7|643|642.4|642.3|641.7|46
1610068200000|2021-01-08 01:10:00|642.2|641.6|642|641.4|642.3|641.7|641.6|641|270
1610068500000|2021-01-08 01:15:00|642.3|641.7|642.3|641.7|642.6|642|642|641.4|94
1610068800000|2021-01-08 01:20:00|642.4|641.8|642.5|641.9|642.5|641.9|642.3|641.7|16
1610069100000|2021-01-08 01:25:00|642.4|641.8|642.3|641.7|642.5|641.9|642.3|641.7|6
1610069400000|2021-01-08 01:30:00|642|641.4|642.3|641.7|642.3|641.7|642|641.4|20
1610069700000|2021-01-08 01:35:00|642.1|641.5|642.3|641.7|642.5|641.9|642.1|641.5|47
1610070000000|2021-01-08 01:40:00|642.2|641.6|642.5|641.9|642.5|641.9|642.1|641.5|4
1610070300000|2021-01-08 01:45:00|642.3|641.7|642|641.4|642.3|641.7|642|641.4|11
1610070600000|2021-01-08 01:50:00|641.8|641.2|641.3|640.7|641.8|641.2|641.1|640.5|85
1610070900000|2021-01-08 01:55:00|641.4|640.8|641.6|641|641.7|641.1|641.3|640.7|5
1610071200000|2021-01-08 02:00:00|641.5|640.9|642|641.4|642|641.4|641.5|640.9|19
1610071500000|2021-01-08 02:05:00|641.9|641.3|641.8|641.2|642|641.4|641.8|641.2|8
1610071800000|2021-01-08 02:10:00|641.9|641.3|641.8|641.2|642|641.4|641.8|641.2|20
1610072100000|2021-01-08 02:15:00|641.6|641|641.3|640.7|641.6|641|641.3|640.7|9
1610072400000|2021-01-08 02:20:00|641.4|640.8|641.3|640.7|641.5|640.9|641.3|640.7|19
1610072700000|2021-01-08 02:25:00|641.4|640.8|641.3|640.7|641.4|640.8|641.3|640.7|0
1610073000000|2021-01-08 02:30:00|641.4|640.8|641.8|641.2|641.8|641.2|641.3|640.7|16
1610073300000|2021-01-08 02:35:00|641.9|641.3|642.3|641.7|642.3|641.7|641.8|641.2|25
1610073600000|2021-01-08 02:40:00|642.4|641.8|642.8|642.2|642.8|642.2|642.3|641.7|36
1610073900000|2021-01-08 02:45:00|643|642.4|642.6|642|643|642.4|642.5|641.9|20
1610074200000|2021-01-08 02:50:00|642.8|642.2|642.5|641.9|642.8|642.2|642.3|641.7|4
1610074500000|2021-01-08 02:55:00|642.3|641.7|642.8|642.2|642.9|642.3|642.3|641.7|9
1610074800000|2021-01-08 03:00:00|642.7|642.1|642.5|641.9|642.7|642.1|642.3|641.7|17
1610075100000|2021-01-08 03:05:00|642.4|641.8|643|642.4|643|642.4|642|641.4|23
1610075400000|2021-01-08 03:10:00|643.3|642.7|644.8|644.2|644.8|644.2|643|642.4|117
1610075700000|2021-01-08 03:15:00|644.6|644|645|644.4|645|644.4|644.3|643.7|112
1610076000000|2021-01-08 03:20:00|644.9|644.3|645|644.4|645.1|644.5|644.6|644|51
1610076300000|2021-01-08 03:25:00|645.1|644.5|644.8|644.2|645.5|644.9|644.7|644.1|50
1610076600000|2021-01-08 03:30:00|645|644.4|644.8|644.2|645|644.4|644.5|643.9|18
1610076900000|2021-01-08 03:35:00|644.7|644.1|644.6|644|644.8|644.2|644.5|643.9|19
1610077200000|2021-01-08 03:40:00|644.5|643.9|644.8|644.2|644.8|644.2|644.5|643.9|30
1610077500000|2021-01-08 03:45:00|644.7|644.1|645.2|644.6|645.3|644.7|644.5|643.9|25
1610077800000|2021-01-08 03:50:00|645.3|644.7|645.3|644.7|645.3|644.7|645|644.4|16
1610078100000|2021-01-08 03:55:00|645.5|644.9|645|644.4|645.5|644.9|644.8|644.2|10
1610078400000|2021-01-08 04:00:00|644.9|644.3|644.8|644.2|645.3|644.7|644.8|644.2|17
1610078700000|2021-01-08 04:05:00|644.7|644.1|644.8|644.2|644.8|644.2|644.5|643.9|8
1610079000000|2021-01-08 04:10:00|644.9|644.3|644.7|644.1|645|644.4|644.5|643.9|44
1610079300000|2021-01-08 04:15:00|644.5|643.9|644.5|643.9|644.8|644.2|644|643.4|30
1610079600000|2021-01-08 04:20:00|644.8|644.2|644.5|643.9|644.8|644.2|644.3|643.7|22
1610079900000|2021-01-08 04:25:00|644.8|644.2|644.8|644.2|644.8|644.2|644.5|643.9|9
1610080200000|2021-01-08 04:30:00|644.7|644.1|644.5|643.9|644.7|644.1|644.3|643.7|14
1610080500000|2021-01-08 04:35:00|||||||||4
1610080800000|2021-01-08 04:40:00|644.8|644.2|644.2|643.6|644.8|644.2|644|643.4|36
1610081100000|2021-01-08 04:45:00|644.1|643.5|644.1|643.5|644.3|643.7|644|643.4|34
1610081400000|2021-01-08 04:50:00|644|643.4|644|643.4|644.3|643.7|644|643.4|3
1610081700000|2021-01-08 04:55:00|644.1|643.5|644|643.4|644.3|643.7|644|643.4|7
1610082000000|2021-01-08 05:00:00|644.2|643.6|644.2|643.6|644.3|643.7|644.2|643.6|5
1610082300000|2021-01-08 05:05:00|644|643.4|644.3|643.7|644.8|644.2|644|643.4|16
1610082600000|2021-01-08 05:10:00|644.4|643.8|644.3|643.7|644.5|643.9|644.2|643.6|18
1610082900000|2021-01-08 05:15:00|644.2|643.6|644.3|643.7|644.3|643.7|644|643.4|10
1610083200000|2021-01-08 05:20:00|644|643.4|644|643.4|644.1|643.5|643.8|643.2|17
1610083500000|2021-01-08 05:25:00|644.2|643.6|644.3|643.7|644.3|643.7|644.2|643.6|22
1610083800000|2021-01-08 05:30:00|644.2|643.6|644|643.4|644.3|643.7|643.7|643.1|48
1610084100000|2021-01-08 05:35:00|643.8|643.2|643.8|643.2|644|643.4|643.8|643.2|20
1610084400000|2021-01-08 05:40:00|643.7|643.1|643.6|643|643.8|643.2|643.5|642.9|31
1610084700000|2021-01-08 05:45:00|643.7|643.1|644|643.4|644|643.4|643.5|642.9|30
1610085000000|2021-01-08 05:50:00|643.8|643.2|643.8|643.2|644|643.4|643.6|643|12
1610085300000|2021-01-08 05:55:00|644|643.4|644|643.4|644|643.4|643.8|643.2|6
1610085600000|2021-01-08 06:00:00|644.1|643.5|644.5|643.9|644.7|644.1|644.1|643.5|94
1610085900000|2021-01-08 06:05:00|644.3|643.7|644|643.4|644.5|643.9|644|643.4|27
1610086200000|2021-01-08 06:10:00|644.1|643.5|643.9|643.3|644.2|643.6|643.9|643.3|81
1610086500000|2021-01-08 06:15:00|644|643.4|645.7|645.1|645.7|645.1|644|643.4|102
1610086800000|2021-01-08 06:20:00|645.9|645.3|645.9|645.3|645.9|645.3|645.4|644.8|69
1610087100000|2021-01-08 06:25:00|645.8|645.2|646.4|645.8|647|646.4|645.8|645.2|147
1610087400000|2021-01-08 06:30:00|646.3|645.7|646.4|645.8|646.5|645.9|645.9|645.3|21
1610087700000|2021-01-08 06:35:00|646.2|645.6|645.8|645.2|646.2|645.6|645.7|645.1|19
1610088000000|2021-01-08 06:40:00|645.9|645.3|647.2|646.6|647.3|646.7|645.9|645.3|117
1610088300000|2021-01-08 06:45:00|647.3|646.7|647.9|647.3|648.4|647.8|647.3|646.7|225
1610088600000|2021-01-08 06:50:00|648|647.4|649.1|648.5|649.4|648.8|648|647.4|152
1610088900000|2021-01-08 06:55:00|649.2|648.6|649.7|649.1|649.9|649.3|649.1|648.5|122
1610089200000|2021-01-08 07:00:00|649.6|649|649.9|649.3|649.9|649.3|649.3|648.7|80
1610089500000|2021-01-08 07:05:00|649.8|649.2|649.2|648.6|649.9|649.3|649.1|648.5|59
1610089800000|2021-01-08 07:10:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|33
1610090100000|2021-01-08 07:15:00|649.4|648.8|649.9|649.3|649.9|649.3|649.4|648.8|25
1610090400000|2021-01-08 07:20:00|649.8|649.2|649.6|649|649.9|649.3|649.6|649|24
1610090700000|2021-01-08 07:25:00|649.7|649.1|648.9|648.3|649.8|649.2|648.8|648.2|52
1610091000000|2021-01-08 07:30:00|648.8|648.2|648.9|648.3|648.9|648.3|648.6|648|27
1610091300000|2021-01-08 07:35:00|648.7|648.1|648.8|648.2|649.2|648.6|648.6|648|34
1610091600000|2021-01-08 07:40:00|648.9|648.3|649.4|648.8|649.4|648.8|648.9|648.3|35
1610091900000|2021-01-08 07:45:00|649.3|648.7|649.5|648.9|649.6|649|649.1|648.5|71
1610092200000|2021-01-08 07:50:00|649.4|648.8|649.3|648.7|649.4|648.8|649.1|648.5|28
1610092500000|2021-01-08 07:55:00|649.1|648.5|647.9|647.3|649.1|648.5|647.4|646.8|116
1610092800000|2021-01-08 08:00:00|647.8|647.2|647.6|647|647.9|647.3|647.4|646.8|59
1610093100000|2021-01-08 08:05:00|647.5|646.9|648.1|647.5|648.3|647.7|647.4|646.8|62
1610093400000|2021-01-08 08:10:00|647.9|647.3|648.1|647.5|648.8|648.2|647.9|647.3|96
1610093700000|2021-01-08 08:15:00|647.9|647.3|647.7|647.1|648.1|647.5|647.2|646.6|50
1610094000000|2021-01-08 08:20:00|647.6|647|647.9|647.3|647.9|647.3|647.6|647|48
1610094300000|2021-01-08 08:25:00|647.8|647.2|648.1|647.5|648.1|647.5|647.6|647|35
1610094600000|2021-01-08 08:30:00|647.9|647.3|647.6|647|648.1|647.5|647.6|647|36
1610094900000|2021-01-08 08:35:00|647.8|647.2|647.2|646.6|648|647.4|647.2|646.6|34
1610095200000|2021-01-08 08:40:00|647.1|646.5|646.6|646|647.2|646.6|646.1|645.5|129
1610095500000|2021-01-08 08:45:00|646.7|646.1|645.2|644.6|646.7|646.1|644.3|643.7|111
1610095800000|2021-01-08 08:50:00|645.1|644.5|645.9|645.3|645.9|645.3|644.9|644.3|73
1610096100000|2021-01-08 08:55:00|646.1|645.5|646.1|645.5|646.5|645.9|645.9|645.3|24
1610096400000|2021-01-08 09:00:00|646.3|645.7|645.4|644.8|646.4|645.8|645.4|644.8|35
1610096700000|2021-01-08 09:05:00|645.6|645|646.1|645.5|646.1|645.5|645.4|644.8|16
1610097000000|2021-01-08 09:10:00|646.3|645.7|646.7|646.1|647|646.4|646.3|645.7|32
1610097300000|2021-01-08 09:15:00|646.9|646.3|647.1|646.5|647.4|646.8|646.9|646.3|72
1610097600000|2021-01-08 09:20:00|647.4|646.8|647.3|646.7|647.7|647.1|647.1|646.5|76
1610097900000|2021-01-08 09:25:00|647.4|646.8|647.6|647|647.8|647.2|647.4|646.8|43
1610098200000|2021-01-08 09:30:00|647.7|647.1|647.4|646.8|647.9|647.3|647.1|646.5|40
1610098500000|2021-01-08 09:35:00|647.5|646.9|646.6|646|647.6|647|646.1|645.5|37
1610098800000|2021-01-08 09:40:00|646.9|646.3|646.1|645.5|646.9|646.3|645.9|645.3|24
1610099100000|2021-01-08 09:45:00|646.2|645.6|646.9|646.3|647.4|646.8|646.2|645.6|56
1610099400000|2021-01-08 09:50:00|646.6|646|647.6|647|648.1|647.5|646.6|646|70
1610099700000|2021-01-08 09:55:00|647.5|646.9|647.1|646.5|647.6|647|646.8|646.2|33
1610100000000|2021-01-08 10:00:00|646.9|646.3|646.9|646.3|647.1|646.5|646.6|646|33
1610100300000|2021-01-08 10:05:00|646.6|646|646.9|646.3|646.9|646.3|646.6|646|8
1610100600000|2021-01-08 10:10:00|646.8|646.2|647.1|646.5|647.3|646.7|646.8|646.2|36
1610100900000|2021-01-08 10:15:00|646.8|646.2|647.1|646.5|647.3|646.7|646.8|646.2|28
1610101200000|2021-01-08 10:20:00|647.3|646.7|648.1|647.5|648.1|647.5|647.1|646.5|72
1610101500000|2021-01-08 10:25:00|647.9|647.3|648.2|647.6|648.4|647.8|647.8|647.2|66
1610101800000|2021-01-08 10:30:00|648.1|647.5|647.8|647.2|648.6|648|647.8|647.2|26
1610102100000|2021-01-08 10:35:00|647.6|647|648.2|647.6|648.4|647.8|647.4|646.8|40
1610102400000|2021-01-08 10:40:00|648.1|647.5|648.5|647.9|648.6|648|647.9|647.3|90
1610102700000|2021-01-08 10:45:00|648.6|648|648.8|648.2|648.9|648.3|648.6|648|37
1610103000000|2021-01-08 10:50:00|648.9|648.3|648.8|648.2|649.2|648.6|648.8|648.2|108
1610103300000|2021-01-08 10:55:00|648.7|648.1|647.9|647.3|648.7|648.1|647.6|647|81
1610103600000|2021-01-08 11:00:00|647.8|647.2|647.8|647.2|647.9|647.3|647.3|646.7|36
1610103900000|2021-01-08 11:05:00|648.1|647.5|648.6|648|648.6|648|647.6|647|48
1610104200000|2021-01-08 11:10:00|648.5|647.9|648.3|647.7|648.8|648.2|648|647.4|74
1610104500000|2021-01-08 11:15:00|648.5|647.9|647.6|647|648.6|648|647.6|647|42
1610104800000|2021-01-08 11:20:00|647.8|647.2|647.6|647|648.1|647.5|647.6|647|27
1610105100000|2021-01-08 11:25:00|647.8|647.2|647.9|647.3|648.6|648|647.6|647|71
1610105400000|2021-01-08 11:30:00|648.1|647.5|647.8|647.2|648.2|647.6|647.6|647|27
1610105700000|2021-01-08 11:35:00|647.9|647.3|647.9|647.3|648.3|647.7|647.6|647|29
1610106000000|2021-01-08 11:40:00|648.1|647.5|647.8|647.2|648.4|647.8|647.6|647|52
1610106300000|2021-01-08 11:45:00|647.9|647.3|647.8|647.2|648.2|647.6|647.8|647.2|19
1610106600000|2021-01-08 11:50:00|647.6|647|647.1|646.5|647.6|647|647.1|646.5|52
1610106900000|2021-01-08 11:55:00|647.2|646.6|647.6|647|647.9|647.3|647.1|646.5|56
1610107200000|2021-01-08 12:00:00|647.7|647.1|647.4|646.8|647.7|647.1|647.1|646.5|38
1610107500000|2021-01-08 12:05:00|647.3|646.7|646.9|646.3|647.3|646.7|646.4|645.8|30
1610107800000|2021-01-08 12:10:00|647|646.4|646.5|645.9|647.3|646.7|646.3|645.7|81
1610108100000|2021-01-08 12:15:00|646.6|646|646.1|645.5|647.1|646.5|645.9|645.3|81
1610108400000|2021-01-08 12:20:00|645.6|645|644.6|644|645.7|645.1|644.4|643.8|127
1610108700000|2021-01-08 12:25:00|644.7|644.1|643.5|642.9|644.7|644.1|643.4|642.8|153
1610109000000|2021-01-08 12:30:00|643.6|643|643.9|643.3|644.2|643.6|643.4|642.8|51
1610109300000|2021-01-08 12:35:00|643.7|643.1|643.6|643|643.9|643.3|643.4|642.8|97
1610109600000|2021-01-08 12:40:00|643.4|642.8|643.4|642.8|644.2|643.6|643.4|642.8|65
1610109900000|2021-01-08 12:45:00|643.6|643|642.2|641.6|643.7|643.1|642|641.4|146
1610110200000|2021-01-08 12:50:00|642.1|641.5|642.2|641.6|642.5|641.9|641.7|641.1|78
1610110500000|2021-01-08 12:55:00|642.1|641.5|642.2|641.6|642.3|641.7|641.4|640.8|71
1610110800000|2021-01-08 13:00:00|642|641.4|642.6|642|642.8|642.2|641.2|640.6|272
1610111100000|2021-01-08 13:05:00|642.7|642.1|642.6|642|642.8|642.2|642.1|641.5|82
1610111400000|2021-01-08 13:10:00|642.4|641.8|643.1|642.5|643.3|642.7|642.3|641.7|53
1610111700000|2021-01-08 13:15:00|643|642.4|643.3|642.7|643.8|643.2|642.7|642.1|126
1610112000000|2021-01-08 13:20:00|643.4|642.8|643.3|642.7|643.6|643|643.3|642.7|53
1610112300000|2021-01-08 13:25:00|643.4|642.8|642.5|641.9|643.6|643|642.3|641.7|108
1610112600000|2021-01-08 13:30:00|642.6|642|642.6|642|643.1|642.5|642.3|641.7|55
1610112900000|2021-01-08 13:35:00|642.5|641.9|642.6|642|642.7|642.1|641.8|641.2|133
1610113200000|2021-01-08 13:40:00|642.4|641.8|644.8|644.2|644.8|644.2|642.3|641.7|141
1610116200000|2021-01-08 14:30:00|644|643.4|640.1|639.5|644.5|643.9|639.9|639.3|1279
1610116500000|2021-01-08 14:35:00|639.9|639.3|635.4|634.8|639.9|639.3|634.7|634.1|1738
1610116800000|2021-01-08 14:40:00|635.3|634.7|635.1|634.5|637.1|636.5|634.9|634.3|1175
1610117100000|2021-01-08 14:45:00|635.2|634.6|635.6|635|636.5|635.9|634.7|634.1|1026
1610117400000|2021-01-08 14:50:00|635.9|635.3|636.4|635.8|636.7|636.1|634.9|634.3|453
1610117700000|2021-01-08 14:55:00|636.5|635.9|636.4|635.8|636.9|636.3|635.6|635|667
1610118000000|2021-01-08 15:00:00|636.2|635.6|636.6|636|636.6|636|635.6|635|585
1610118300000|2021-01-08 15:05:00|636.7|636.1|636.6|636|637|636.4|635.6|635|361
1610118600000|2021-01-08 15:10:00|636.7|636.1|637.6|637|638.2|637.6|636.6|636|264
1610118900000|2021-01-08 15:15:00|637.5|636.9|639.7|639.1|640.1|639.5|637.4|636.8|377
1610119200000|2021-01-08 15:20:00|639.8|639.2|639.1|638.5|640.2|639.6|638.6|638|342
1610119500000|2021-01-08 15:25:00|639|638.4|639|638.4|640.4|639.8|638.1|637.5|339
1610119800000|2021-01-08 15:30:00|638.9|638.3|638.9|638.3|639.1|638.5|637.8|637.2|300
1610120100000|2021-01-08 15:35:00|638.6|638|640.1|639.5|640.5|639.9|638.1|637.5|425
1610120400000|2021-01-08 15:40:00|640|639.4|639.9|639.3|640.8|640.2|639.6|639|163
1610120700000|2021-01-08 15:45:00|640.1|639.5|639.6|639|640.6|640|639.6|639|184
1610121000000|2021-01-08 15:50:00|639.4|638.8|639.1|638.5|639.5|638.9|638.6|638|192
1610121300000|2021-01-08 15:55:00|639.2|638.6|641.1|640.5|641.1|640.5|639.1|638.5|188
1610121600000|2021-01-08 16:00:00|641|640.4|640.7|640.1|641.6|641|640.6|640|333
1610121900000|2021-01-08 16:05:00|640.8|640.2|642.2|641.6|642.2|641.6|640.6|640|596
1610122200000|2021-01-08 16:10:00|642.1|641.5|641.3|640.7|642.2|641.6|640.9|640.3|278
1610122500000|2021-01-08 16:15:00|641.5|640.9|640.9|640.3|641.8|641.2|640.8|640.2|402
1610122800000|2021-01-08 16:20:00|640.8|640.2|640.1|639.5|640.8|640.2|639.8|639.2|350
1610123100000|2021-01-08 16:25:00|640|639.4|640.3|639.7|640.6|640|639.8|639.2|307
1610123400000|2021-01-08 16:30:00|640.4|639.8|640.9|640.3|641.3|640.7|640.1|639.5|341
1610123700000|2021-01-08 16:35:00|640.8|640.2|641.8|641.2|642|641.4|640.8|640.2|455
1610124000000|2021-01-08 16:40:00|641.9|641.3|642|641.4|642.4|641.8|641.8|641.2|198
1610124300000|2021-01-08 16:45:00|642.1|641.5|641.3|640.7|642.1|641.5|641.3|640.7|219
1610124600000|2021-01-08 16:50:00|641.2|640.6|642.3|641.7|642.3|641.7|640.9|640.3|253
1610124900000|2021-01-08 16:55:00|642.5|641.9|641.4|640.8|642.5|641.9|641.2|640.6|211
1610125200000|2021-01-08 17:00:00|641.3|640.7|641.1|640.5|641.4|640.8|640.9|640.3|184
1610125500000|2021-01-08 17:05:00|641.3|640.7|641.5|640.9|641.6|641|640.8|640.2|177
1610125800000|2021-01-08 17:10:00|641.6|641|641.3|640.7|642.1|641.5|641|640.4|146
1610126100000|2021-01-08 17:15:00|641.1|640.5|641.3|640.7|641.4|640.8|640.9|640.3|119
1610126400000|2021-01-08 17:20:00|641.4|640.8|642.8|642.2|642.9|642.3|641.4|640.8|175
1610126700000|2021-01-08 17:25:00|642.6|642|642.6|642|642.9|642.3|642.3|641.7|129
1610127000000|2021-01-08 17:30:00|642.8|642.2|642.3|641.7|642.9|642.3|641.6|641|184
1610127300000|2021-01-08 17:35:00|642.4|641.8|643.6|643|643.8|643.2|641.9|641.3|317
1610127600000|2021-01-08 17:40:00|643.5|642.9|643|642.4|643.8|643.2|642.8|642.2|127
1610127900000|2021-01-08 17:45:00|643.1|642.5|642.8|642.2|643.3|642.7|642.6|642|158
1610128200000|2021-01-08 17:50:00|642.9|642.3|642.8|642.2|643.3|642.7|642.1|641.5|233
1610128500000|2021-01-08 17:55:00|642.9|642.3|643.3|642.7|643.8|643.2|642.8|642.2|137
1610128800000|2021-01-08 18:00:00|643.2|642.6|642.3|641.7|643.2|642.6|642.2|641.6|184
1610129100000|2021-01-08 18:05:00|642.4|641.8|642.2|641.6|642.6|642|642.1|641.5|120
1610129400000|2021-01-08 18:10:00|642.1|641.5|642|641.4|642.1|641.5|641.8|641.2|109
1610129700000|2021-01-08 18:15:00|642.1|641.5|642.1|641.5|642.3|641.7|641.8|641.2|166
1610130000000|2021-01-08 18:20:00|642|641.4|642|641.4|642.2|641.6|641.8|641.2|248
1610130300000|2021-01-08 18:25:00|642.1|641.5|642.4|641.8|642.4|641.8|641.8|641.2|136
1610130600000|2021-01-08 18:30:00|642.3|641.7|642.3|641.7|642.5|641.9|642|641.4|105
1610130900000|2021-01-08 18:35:00|642.2|641.6|642.2|641.6|642.4|641.8|641.8|641.2|188
1610131200000|2021-01-08 18:40:00|642.5|641.9|641.9|641.3|642.8|642.2|641.9|641.3|423
1610131500000|2021-01-08 18:45:00|642|641.4|641.2|640.6|642.2|641.6|641.2|640.6|664
1610131800000|2021-01-08 18:50:00|641.3|640.7|642.2|641.6|642.2|641.6|641|640.4|292
1610132100000|2021-01-08 18:55:00|642.4|641.8|641.5|640.9|642.6|642|641.4|640.8|284
1610132400000|2021-01-08 19:00:00|641.4|640.8|641.4|640.8|641.7|641.1|640.9|640.3|829
1610132700000|2021-01-08 19:05:00|641.6|641|643|642.4|643.4|642.8|641.4|640.8|536
1610133000000|2021-01-08 19:10:00|643.1|642.5|639.9|639.3|643.1|642.5|639.2|638.6|1803
1610133300000|2021-01-08 19:15:00|639.8|639.2|639.8|638.3|641.2|640.6|638.5|637.9|520
1610326800000|2021-01-11 01:00:00|640|639.4|640.8|640.2|641.9|641.3|639.3|638.7|483
1610327100000|2021-01-11 01:05:00|640.7|640.1|640.8|640.2|640.8|640.2|640.2|639.6|238
1610327400000|2021-01-11 01:10:00|640.7|640.1|640.1|639.5|641.1|640.5|640.1|639.5|335
1610327700000|2021-01-11 01:15:00|639.8|639.2|640.3|639.7|640.4|639.8|639.3|638.7|94
1610328000000|2021-01-11 01:20:00|640.1|639.5|639.1|638.5|640.3|639.7|638.9|638.3|221
1610328300000|2021-01-11 01:25:00|639.3|638.7|639|638.4|639.6|639|638.9|638.3|42
1610328600000|2021-01-11 01:30:00|639.1|638.5|639|638.4|639.7|639.1|638.9|638.3|64
1610328900000|2021-01-11 01:35:00|638.9|638.3|638.4|637.8|639.1|638.5|638.1|637.5|33
1610329200000|2021-01-11 01:40:00|638.2|637.6|638.9|638.3|638.9|638.3|638.1|637.5|81
1610329500000|2021-01-11 01:45:00|638.8|638.2|638.9|638.3|639.9|639.3|638.8|638.2|71
1610329800000|2021-01-11 01:50:00|639|638.4|638.8|638.2|639.1|638.5|638.6|638|31
1610330100000|2021-01-11 01:55:00|638.6|638|638.4|637.8|638.9|638.3|638.4|637.8|51
1610330400000|2021-01-11 02:00:00|638.1|637.5|638.3|637.7|638.4|637.8|638.1|637.5|37
1610330700000|2021-01-11 02:05:00|638.2|637.6|637.1|636.5|638.4|637.8|637.1|636.5|97
1610331000000|2021-01-11 02:10:00|636.7|636.1|637.1|636.5|637.6|637|636.7|636.1|103
1610331300000|2021-01-11 02:15:00|637|636.4|637.5|636.9|637.6|637|637|636.4|50
1610331600000|2021-01-11 02:20:00|637.6|637|637.6|637|637.6|637|637.4|636.8|12
1610331900000|2021-01-11 02:25:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|7
1610332200000|2021-01-11 02:30:00|637.9|637.3|638.1|637.5|638.1|637.5|637.9|637.3|26
1610332500000|2021-01-11 02:35:00|638.4|637.8|637.9|637.3|638.4|637.8|637.6|637|17
1610332800000|2021-01-11 02:40:00|637.8|637.2|638.3|637.7|638.4|637.8|637.6|637|15
1610333100000|2021-01-11 02:45:00|638.4|637.8|638.4|637.8|638.6|638|638.1|637.5|37
1610333400000|2021-01-11 02:50:00|638.5|637.9|638.4|637.8|638.5|637.9|638.4|637.8|5
1610333700000|2021-01-11 02:55:00|638.5|637.9|638.6|638|638.8|638.2|638.4|637.8|8
1610334000000|2021-01-11 03:00:00|||||||||6
1610334300000|2021-01-11 03:05:00|638.9|638.3|639.1|638.5|639.1|638.5|638.8|638.2|31
1610334600000|2021-01-11 03:10:00|638.9|638.3|638.8|638.2|638.9|638.3|638.7|638.1|18
1610334900000|2021-01-11 03:15:00|638.9|638.3|638.8|638.2|638.9|638.3|638.6|638|14
1610335200000|2021-01-11 03:20:00|638.6|638|638.9|638.3|639.1|638.5|638.6|638|18
1610335500000|2021-01-11 03:25:00|638.7|638.1|638.6|638|638.8|638.2|638.4|637.8|18
1610335800000|2021-01-11 03:30:00|638.5|637.9|638.6|638|638.9|638.3|638.4|637.8|12
1610336100000|2021-01-11 03:35:00|638.7|638.1|638.8|638.2|638.9|638.3|638.6|638|5
1610336400000|2021-01-11 03:40:00|638.6|638|638.6|638|638.6|638|638.5|637.9|5
1610336700000|2021-01-11 03:45:00|638.5|637.9|637.9|637.3|638.5|637.9|637.9|637.3|26
1610337000000|2021-01-11 03:50:00|638.1|637.5|638.3|637.7|638.5|637.9|638|637.4|41
1610337300000|2021-01-11 03:55:00|638.2|637.6|638.4|637.8|638.4|637.8|638.1|637.5|1
1610337600000|2021-01-11 04:00:00|||||||||3
1610337900000|2021-01-11 04:05:00|638.3|637.7|638.3|637.7|638.3|637.7|638.1|637.5|3
1610338200000|2021-01-11 04:10:00|638.4|637.8|638.6|638|638.6|638|638.4|637.8|6
1610338500000|2021-01-11 04:15:00|638.7|638.1|638.7|638.1|638.8|638.2|638.6|638|13
1610338800000|2021-01-11 04:20:00|638.6|638|638.7|638.1|638.7|638.1|638.5|637.9|3
1610339100000|2021-01-11 04:25:00|638.6|638|638.4|637.8|638.8|638.2|638.3|637.7|15
1610339400000|2021-01-11 04:30:00|638.3|637.7|638.5|637.9|638.6|638|638.3|637.7|92
1610339700000|2021-01-11 04:35:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|15
1610340000000|2021-01-11 04:40:00|638.3|637.7|638.2|637.6|638.4|637.8|638.1|637.5|15
1610340600000|2021-01-11 04:50:00|638.1|637.5|637.9|637.3|638.2|637.6|637.9|637.3|24
1610340900000|2021-01-11 04:55:00|638|637.4|637.9|637.3|638|637.4|637.9|637.3|2
1610341200000|2021-01-11 05:00:00|637.7|637.1|637.6|637|637.7|637.1|637.6|637|9
1610341500000|2021-01-11 05:05:00|637.9|637.3|637.9|637.3|637.9|637.3|637.8|637.2|7
1610341800000|2021-01-11 05:10:00|637.8|637.2|637.9|637.3|637.9|637.3|637.7|637.1|9
1610342100000|2021-01-11 05:15:00|638|637.4|637.8|637.2|638.1|637.5|637.8|637.2|14
1610342400000|2021-01-11 05:20:00|637.7|637.1|637.8|637.2|637.9|637.3|637.6|637|8
1610342700000|2021-01-11 05:25:00|637.7|637.1|637.4|636.8|637.8|637.2|637.4|636.8|17
1610343000000|2021-01-11 05:30:00|637.6|637|637.1|636.5|637.6|637|637.1|636.5|42
1610343300000|2021-01-11 05:35:00|637.2|636.6|637.4|636.8|637.4|636.8|637.1|636.5|40
1610343600000|2021-01-11 05:40:00|637.6|637|637.2|636.6|637.7|637.1|637.1|636.5|16
1610343900000|2021-01-11 05:45:00|637.1|636.5|636.5|635.9|637.1|636.5|635.9|635.3|209
1610344200000|2021-01-11 05:50:00|636.4|635.8|635.9|635.3|636.4|635.8|635.9|635.3|58
1610344500000|2021-01-11 05:55:00|636.1|635.5|635.7|635.1|636.1|635.5|635.7|635.1|60
1610344800000|2021-01-11 06:00:00|635.6|635|633.9|633.3|635.7|635.1|633.7|633.1|151
1610345100000|2021-01-11 06:05:00|634.1|633.5|633.7|633.1|634.2|633.6|633.6|633|90
1610345400000|2021-01-11 06:10:00|633.6|633|631.5|630.9|633.6|633|631.5|630.9|253
1610345700000|2021-01-11 06:15:00|631.6|631|631|630.4|632.4|631.8|631|630.4|193
1610346000000|2021-01-11 06:20:00|630.9|630.3|630.5|629.9|631.2|630.6|630.2|629.6|291
1610346300000|2021-01-11 06:25:00|630.7|630.1|630.4|629.8|630.9|630.3|629.9|629.3|144
1610346600000|2021-01-11 06:30:00|630.3|629.7|631.2|630.6|631.4|630.8|629.9|629.3|96
1610346900000|2021-01-11 06:35:00|631.4|630.8|633|632.4|633.3|632.7|631.2|630.6|83
1610347200000|2021-01-11 06:40:00|632.9|632.3|633.6|633|633.6|633|632.7|632.1|47
1610347500000|2021-01-11 06:45:00|633.7|633.1|634.4|633.8|634.8|634.2|633.4|632.8|83
1610347800000|2021-01-11 06:50:00|634.5|633.9|634.2|633.6|634.7|634.1|634.2|633.6|40
1610348100000|2021-01-11 06:55:00|633.9|633.3|634.7|634.1|634.7|634.1|633.9|633.3|29
1610348400000|2021-01-11 07:00:00|634.4|633.8|634.9|634.3|635.2|634.6|634.4|633.8|53
1610348700000|2021-01-11 07:05:00|635|634.4|634.9|634.3|635.2|634.6|634.9|634.3|24
1610349000000|2021-01-11 07:10:00|635.1|634.5|634.9|634.3|635.2|634.6|633.9|633.3|50
1610349300000|2021-01-11 07:15:00|634.7|634.1|634.7|634.1|634.7|634.1|634.2|633.6|39
1610349600000|2021-01-11 07:20:00|634.8|634.2|634.6|634|634.9|634.3|633.9|633.3|39
1610349900000|2021-01-11 07:25:00|634.4|633.8|634.7|634.1|634.8|634.2|634.4|633.8|23
1610350200000|2021-01-11 07:30:00|634.6|634|634.4|633.8|634.7|634.1|634.4|633.8|10
1610350500000|2021-01-11 07:35:00|633.9|633.3|633.2|632.6|633.9|633.3|632.6|632|45
1610350800000|2021-01-11 07:40:00|633.4|632.8|634.2|633.6|634.2|633.6|633.4|632.8|29
1610351100000|2021-01-11 07:45:00|634.3|633.7|635.4|634.8|635.4|634.8|634.3|633.7|145
1610351400000|2021-01-11 07:50:00|635.2|634.6|635.7|635.1|636.3|635.7|635.2|634.6|81
1610351700000|2021-01-11 07:55:00|635.9|635.3|635.4|634.8|635.9|635.3|635.4|634.8|20
1610352000000|2021-01-11 08:00:00|635.5|634.9|634.7|634.1|635.9|635.3|634.7|634.1|96
1610352300000|2021-01-11 08:05:00|634.8|634.2|637.7|637.1|637.8|637.2|634.8|634.2|144
1610352600000|2021-01-11 08:10:00|637.8|637.2|637.3|636.7|637.8|637.2|637.1|636.5|61
1610352900000|2021-01-11 08:15:00|637.4|636.8|637.9|637.3|638.1|637.5|637.3|636.7|74
1610353200000|2021-01-11 08:20:00|637.8|637.2|637.6|637|637.9|637.3|637.2|636.6|41
1610353500000|2021-01-11 08:25:00|637.4|636.8|638.2|637.6|638.4|637.8|637.1|636.5|44
1610353800000|2021-01-11 08:30:00|638.3|637.7|637.4|636.8|638.4|637.8|637.3|636.7|49
1610354100000|2021-01-11 08:35:00|637.5|636.9|638.4|637.8|638.4|637.8|637.2|636.6|24
1610354400000|2021-01-11 08:40:00|638.5|637.9|638.8|638.2|639.1|638.5|638.3|637.7|64
1610354700000|2021-01-11 08:45:00|638.7|638.1|638.2|637.6|638.8|638.2|637.9|637.3|20
1610355000000|2021-01-11 08:50:00|638.1|637.5|637.2|636.6|638.1|637.5|637.1|636.5|48
1610355300000|2021-01-11 08:55:00|637.3|636.7|636.3|635.7|637.8|637.2|635.9|635.3|65
1610355600000|2021-01-11 09:00:00|636.4|635.8|636.1|635.5|637.1|636.5|636.1|635.5|50
1610355900000|2021-01-11 09:05:00|636.3|635.7|637.2|636.6|637.2|636.6|636.3|635.7|36
1610356200000|2021-01-11 09:10:00|637.1|636.5|636.4|635.8|637.6|637|636.2|635.6|71
1610356500000|2021-01-11 09:15:00|636.6|636|636.9|636.3|636.9|636.3|636.1|635.5|46
1610356800000|2021-01-11 09:20:00|637.1|636.5|636.6|636|637.1|636.5|636.1|635.5|69
1610357100000|2021-01-11 09:25:00|636.4|635.8|636.6|636|636.6|636|636.3|635.7|39
1610357400000|2021-01-11 09:30:00|636.7|636.1|637.3|636.7|637.6|637|636.6|636|107
1610357700000|2021-01-11 09:35:00|637.1|636.5|636.4|635.8|637.2|636.6|636.1|635.5|31
1610358000000|2021-01-11 09:40:00|636.1|635.5|634.8|634.2|636.8|636.2|634.6|634|53
1610358300000|2021-01-11 09:45:00|634.9|634.3|634.4|633.8|634.9|634.3|634.4|633.8|83
1610358600000|2021-01-11 09:50:00|634.1|633.5|635.4|634.8|635.4|634.8|634.1|633.5|68
1610358900000|2021-01-11 09:55:00|635.6|635|635.9|635.3|636.4|635.8|635.6|635|111
1610359200000|2021-01-11 10:00:00|635.8|635.2|636.1|635.5|636.1|635.5|635.8|635.2|47
1610359500000|2021-01-11 10:05:00|635.9|635.3|635.9|635.3|636.6|636|635.8|635.2|81
1610359800000|2021-01-11 10:10:00|636.1|635.5|635.9|635.3|636.4|635.8|635.9|635.3|57
1610360100000|2021-01-11 10:15:00|635.8|635.2|635.3|634.7|636.1|635.5|635.1|634.5|66
1610360400000|2021-01-11 10:20:00|635.2|634.6|634.9|634.3|635.5|634.9|634.6|634|93
1610360700000|2021-01-11 10:25:00|634.8|634.2|634.6|634|634.9|634.3|634.6|634|32
1610361000000|2021-01-11 10:30:00|634.1|633.5|635.5|634.9|635.6|635|634.1|633.5|68
1610361300000|2021-01-11 10:35:00|635.6|635|636.2|635.6|636.2|635.6|635.3|634.7|56
1610361600000|2021-01-11 10:40:00|636.5|635.9|636.6|636|636.9|636.3|636.3|635.7|156
1610361900000|2021-01-11 10:45:00|636.4|635.8|637.7|637.1|637.7|637.1|636.4|635.8|114
1610362200000|2021-01-11 10:50:00|637.6|637|638.1|637.5|638.1|637.5|637.6|637|65
1610362500000|2021-01-11 10:55:00|638|637.4|637.5|636.9|638|637.4|637|636.4|28
1610362800000|2021-01-11 11:00:00|638.2|637.6|638|637.4|638.3|637.7|638|637.4|67
1610363100000|2021-01-11 11:05:00|637.9|637.3|637.7|637.1|638|637.4|637.7|637.1|27
1610363400000|2021-01-11 11:10:00|637.6|637|636.7|636.1|637.6|637|636.7|636.1|34
1610363700000|2021-01-11 11:15:00|636.6|636|637|636.4|637.2|636.6|636.3|635.7|77
1610364000000|2021-01-11 11:20:00|637.2|636.6|636.7|636.1|637.4|636.8|636.6|636|39
1610364300000|2021-01-11 11:25:00|636.8|636.2|638.5|637.9|638.5|637.9|636.5|635.9|52
1610364600000|2021-01-11 11:30:00|638.4|637.8|638|637.4|638.5|637.9|638|637.4|30
1610364900000|2021-01-11 11:35:00|638.2|637.6|638.3|637.7|638.5|637.9|638|637.4|40
1610365200000|2021-01-11 11:40:00|638.2|637.6|639|638.4|639.1|638.5|638.2|637.6|80
1610365500000|2021-01-11 11:45:00|638.8|638.2|638.5|637.9|639|638.4|638.2|637.6|143
1610365800000|2021-01-11 11:50:00|638.7|638.1|638.3|637.7|638.7|638.1|638|637.4|31
1610366100000|2021-01-11 11:55:00|638.2|637.6|638|637.4|638.3|637.7|637.5|636.9|38
1610366400000|2021-01-11 12:00:00|638.1|637.5|638.8|638.2|638.8|638.2|638.1|637.5|61
1610366700000|2021-01-11 12:05:00|638.5|637.9|639|638.4|639.4|638.8|638.5|637.9|84
1610367000000|2021-01-11 12:10:00|638.9|638.3|639.6|639|639.8|639.2|638.5|637.9|101
1610367300000|2021-01-11 12:15:00|639.5|638.9|639.1|638.5|639.8|639.2|639|638.4|81
1610367600000|2021-01-11 12:20:00|639.3|638.7|641.5|640.9|641.5|640.9|639|638.4|179
1610367900000|2021-01-11 12:25:00|641.7|641.1|645.4|644.8|645.4|644.8|641.7|641.1|551
1610368200000|2021-01-11 12:30:00|645.2|644.6|645.6|645|645.6|645|645|644.4|301
1610368500000|2021-01-11 12:35:00|645.3|644.7|644.4|643.8|646.3|645.7|644.4|643.8|257
1610368800000|2021-01-11 12:40:00|644.6|644|647|646.4|647.3|646.7|644.6|644|297
1610369100000|2021-01-11 12:45:00|647.1|646.5|646.9|646.3|648.1|647.5|646.8|646.2|261
1610369400000|2021-01-11 12:50:00|647|646.4|647.3|646.7|647.9|647.3|646.9|646.3|92
1610369700000|2021-01-11 12:55:00|647.2|646.6|648.5|647.9|648.8|648.2|647|646.4|224
1610370000000|2021-01-11 13:00:00|648.7|648.1|649.2|648.6|650|649.4|648.5|647.9|323
1610370300000|2021-01-11 13:05:00|649.1|648.5|651.8|651.2|652|651.4|649.1|648.5|320
1610370600000|2021-01-11 13:10:00|651.9|651.3|651.3|650.7|652|651.4|651.1|650.5|255
1610370900000|2021-01-11 13:15:00|651.5|650.9|647.2|646.6|651.5|650.9|647.1|646.5|238
1610371200000|2021-01-11 13:20:00|647.1|646.5|647.6|647|647.9|647.3|646.5|645.9|227
1610371500000|2021-01-11 13:25:00|647.4|646.8|647.4|646.8|647.9|647.3|647.1|646.5|129
1610371800000|2021-01-11 13:30:00|647.3|646.7|645.4|644.8|647.4|646.8|645.2|644.6|163
1610372100000|2021-01-11 13:35:00|645.3|644.7|644.3|643.7|646.1|645.5|644|643.4|118
1610372400000|2021-01-11 13:40:00|644.2|643.6|645.5|644.9|646.4|645.8|644|643.4|93
1610375400000|2021-01-11 14:30:00|644|643.4|641.4|640.8|645.5|644.9|640.2|639.6|1673
1610375700000|2021-01-11 14:35:00|641.3|640.7|642.5|641.9|642.6|642|639.5|638.9|597
1610376000000|2021-01-11 14:40:00|642.6|642|642.7|642.1|643.3|642.7|641.1|640.5|398
1610376300000|2021-01-11 14:45:00|642.8|642.2|640.7|640.1|643.6|643|640.2|639.6|545
1610376600000|2021-01-11 14:50:00|640.6|640|641.1|640.5|641.6|641|640.1|639.5|374
1610376900000|2021-01-11 14:55:00|641.2|640.6|642.3|641.7|644.1|643.3|641.1|640.5|437
1610377200000|2021-01-11 15:00:00|642.2|641.6|643.9|643.3|644.3|643.7|642.2|641.6|201
1610377500000|2021-01-11 15:05:00|644.1|643.5|642.1|641.5|644.1|643.5|641.6|641|298
1610377800000|2021-01-11 15:10:00|642.2|641.6|640.6|640|642.3|641.7|640.6|640|427
1610378100000|2021-01-11 15:15:00|640.3|639.7|637|636.4|640.3|639.7|636.7|636.1|734
1610378400000|2021-01-11 15:20:00|637.1|636.5|639.2|638.6|639.2|638.6|636.9|636.3|325
1610378700000|2021-01-11 15:25:00|639.5|638.9|639.4|638.8|640|639.4|638.8|638.2|244
1610379000000|2021-01-11 15:30:00|639.3|638.7|638.7|638.1|639.5|638.9|638.1|637.5|246
1610379300000|2021-01-11 15:35:00|638.8|638.2|638.7|638.1|639.2|638.6|637.3|636.7|343
1610379600000|2021-01-11 15:40:00|638.5|637.9|640|639.4|640.5|639.9|638.2|637.6|254
1610379900000|2021-01-11 15:45:00|639.7|639.1|638|637.4|639.7|639.1|637.9|637.3|247
1610380200000|2021-01-11 15:50:00|637.7|637.1|638.5|637.9|639|638.4|636|635.4|645
1610380500000|2021-01-11 15:55:00|638.7|638.1|639.5|638.9|639.6|639|638.5|637.9|247
1610380800000|2021-01-11 16:00:00|639.2|638.6|638.3|637.7|639.3|638.7|638.2|637.6|141
1610381100000|2021-01-11 16:05:00|638|637.4|638.3|637.7|638.5|637.9|637.8|637.2|137
1610381400000|2021-01-11 16:10:00|638.4|637.8|636|635.4|638.5|637.9|636|635.4|332
1610381700000|2021-01-11 16:15:00|636.2|635.6|634.3|633.7|636.2|635.6|634|633.4|559
1610382000000|2021-01-11 16:20:00|634.5|633.9|635.5|634.9|635.5|634.9|634.1|633.5|407
1610382300000|2021-01-11 16:25:00|635.7|635.1|635.9|635.3|636.5|635.9|635.5|634.9|331
1610382600000|2021-01-11 16:30:00|635.8|635.2|636.3|635.7|636.3|635.7|635.3|634.7|127
1610382900000|2021-01-11 16:35:00|636.1|635.5|636.3|635.7|636.8|636.2|635.5|634.9|253
1610383200000|2021-01-11 16:40:00|636.4|635.8|636.8|636.2|636.8|636.2|636.1|635.5|114
1610383500000|2021-01-11 16:45:00|636.7|636.1|637.1|636.5|637.4|636.8|636.5|635.9|235
1610383800000|2021-01-11 16:50:00|637.2|636.6|636.5|635.9|637.3|636.7|636.1|635.5|112
1610384100000|2021-01-11 16:55:00|636.6|636|636.8|636.2|636.8|636.2|636.1|635.5|131
1610384400000|2021-01-11 17:00:00|636.6|636|636.3|635.7|636.8|636.2|636|635.4|118
1610384700000|2021-01-11 17:05:00|636.2|635.6|634.8|634.2|636.3|635.7|634.8|634.2|180
1610385000000|2021-01-11 17:10:00|635|634.4|635.3|634.7|635.6|635|634.8|634.2|263
1610385300000|2021-01-11 17:15:00|635|634.4|633.8|633.2|635|634.4|633.7|633.1|386
1610385600000|2021-01-11 17:20:00|634.1|633.5|633.8|633.2|634.1|633.5|633.6|633|210
1610385900000|2021-01-11 17:25:00|634|633.4|636.8|636.2|637.3|636.7|633.8|633.2|750
1610386200000|2021-01-11 17:30:00|636.7|636.1|636.6|636|637.7|637.1|636.2|635.6|415
1610386500000|2021-01-11 17:35:00|636.4|635.8|636.4|635.8|636.9|636.3|635.9|635.3|182
1610386800000|2021-01-11 17:40:00|636.7|636.1|638.3|637.7|638.5|637.9|636.4|635.8|164
1610387100000|2021-01-11 17:45:00|638.2|637.6|636.8|636.2|638.2|637.6|636.8|636.2|166
1610387400000|2021-01-11 17:50:00|636.9|636.3|636.6|636|637.3|636.7|636.3|635.7|298
1610387700000|2021-01-11 17:55:00|636.5|635.9|636.4|635.8|636.9|636.3|635.9|635.3|128
1610388000000|2021-01-11 18:00:00|636.2|635.6|636.4|635.8|636.7|636.1|635.9|635.3|175
1610388300000|2021-01-11 18:05:00|636.2|635.6|635.7|635.1|636.4|635.8|635.6|635|143
1610388600000|2021-01-11 18:10:00|635.6|635|635.3|634.7|636.3|635.7|635.3|634.7|406
1610388900000|2021-01-11 18:15:00|635.6|635|635.8|635.2|636.1|635.5|635.3|634.7|179
1610389200000|2021-01-11 18:20:00|636|635.4|635.7|635.1|636.1|635.5|635.1|634.5|166
1610389500000|2021-01-11 18:25:00|635.6|635|635.5|634.9|636.2|635.6|635.2|634.6|462
1610389800000|2021-01-11 18:30:00|635.4|634.8|635.3|634.7|635.6|635|635.1|634.5|349
1610390100000|2021-01-11 18:35:00|635.4|634.8|636.5|635.9|636.8|636.2|635.3|634.7|142
1610390400000|2021-01-11 18:40:00|636.6|636|636|635.4|636.6|636|635.6|635|224
1610390700000|2021-01-11 18:45:00|635.8|635.2|635.5|634.9|636.1|635.5|635.3|634.7|181
1610391000000|2021-01-11 18:50:00|635.6|635|636.8|636.2|636.8|636.2|635.6|635|307
1610391300000|2021-01-11 18:55:00|637|636.4|636.3|635.7|637|636.4|636.3|635.7|196
1610391600000|2021-01-11 19:00:00|636.6|636|636.3|635.7|637.1|636.5|636.3|635.7|472
1610391900000|2021-01-11 19:05:00|636.6|636|637.5|636.9|637.5|636.9|636.3|635.7|623
1610392200000|2021-01-11 19:10:00|637.3|636.7|636|635.4|637.5|636.9|635.1|634.5|1920
1610392500000|2021-01-11 19:15:00|635.8|635.2|636.6|636|637|636.4|635.8|635.2|612
1610413200000|2021-01-12 01:00:00|636.5|635.9|636.7|636.1|638|637.4|636.2|635.6|215
1610413500000|2021-01-12 01:05:00|636.5|635.9|636|635.4|637.3|636.7|636|635.4|175
1610413800000|2021-01-12 01:10:00|636.2|635.6|635.7|635.1|636.5|635.9|635.7|635.1|109
1610414100000|2021-01-12 01:15:00|635.8|635.2|636.9|636.3|637|636.4|635.8|635.2|76
1610414400000|2021-01-12 01:20:00|636.8|636.2|636.4|635.8|636.9|636.3|636.3|635.7|21
1610414700000|2021-01-12 01:25:00|636.3|635.7|636.2|635.6|636.5|635.9|635.8|635.2|39
1610415000000|2021-01-12 01:30:00|636.1|635.5|636.2|635.6|636.2|635.6|636|635.4|33
1610415300000|2021-01-12 01:35:00|636.1|635.5|635.7|635.1|636.2|635.6|635.7|635.1|19
1610415600000|2021-01-12 01:40:00|635.5|634.9|635.1|634.5|635.5|634.9|635.1|634.5|66
1610415900000|2021-01-12 01:45:00|635.2|634.6|635.3|634.7|635.3|634.7|635.2|634.6|4
1610416200000|2021-01-12 01:50:00|635.5|634.9|635.5|634.9|635.5|634.9|635.4|634.8|13
1610416500000|2021-01-12 01:55:00|635.7|635.1|635.8|635.2|635.8|635.2|635.6|635|35
1610416800000|2021-01-12 02:00:00|635.7|635.1|635.3|634.7|635.7|635.1|635.3|634.7|5
1610417100000|2021-01-12 02:05:00|635.5|634.9|635.5|634.9|635.5|634.9|635.3|634.7|7
1610417400000|2021-01-12 02:10:00|635.3|634.7|635.5|634.9|635.5|634.9|635.2|634.6|23
1610417700000|2021-01-12 02:15:00|635.3|634.7|635.3|634.7|635.5|634.9|635.1|634.5|17
1610418000000|2021-01-12 02:20:00|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|9
1610418300000|2021-01-12 02:25:00|635.2|634.6|635.2|634.6|635.2|634.6|635|634.4|12
1610418600000|2021-01-12 02:30:00|635.1|634.5|635.5|634.9|635.5|634.9|635|634.4|40
1610418900000|2021-01-12 02:35:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|17
1610419200000|2021-01-12 02:40:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|18
1610419500000|2021-01-12 02:45:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|10
1610419800000|2021-01-12 02:50:00|636.1|635.5|635.9|635.3|636.1|635.5|635.7|635.1|7
1610420100000|2021-01-12 02:55:00|636|635.4|636.3|635.7|636.3|635.7|636|635.4|5
1610420400000|2021-01-12 03:00:00|636.1|635.5|636.1|635.5|636.1|635.5|636|635.4|16
1610420700000|2021-01-12 03:05:00|636.2|635.6|636.5|635.9|636.6|636|636|635.4|18
1610421000000|2021-01-12 03:10:00|636.6|636|636.5|635.9|636.8|636.2|636.5|635.9|11
1610421300000|2021-01-12 03:15:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|2
1610421600000|2021-01-12 03:20:00|636.3|635.7|635.8|635.2|636.3|635.7|635.8|635.2|16
1610421900000|2021-01-12 03:25:00|636|635.4|635.9|635.3|636.1|635.5|635.9|635.3|10
1610422200000|2021-01-12 03:30:00|636|635.4|636|635.4|636|635.4|635.8|635.2|40
1610422500000|2021-01-12 03:35:00|636.2|635.6|636.1|635.5|636.4|635.8|636.1|635.5|47
1610422800000|2021-01-12 03:40:00|636|635.4|635.8|635.2|636.1|635.5|635.8|635.2|10
1610423100000|2021-01-12 03:45:00|||||||||4
1610423400000|2021-01-12 03:50:00|636|635.4|636|635.4|636.1|635.5|636|635.4|11
1610423700000|2021-01-12 03:55:00|635.9|635.3|635.8|635.2|636|635.4|635.8|635.2|13
1610424000000|2021-01-12 04:00:00|635.9|635.3|635.8|635.2|635.9|635.3|635.8|635.2|7
1610424300000|2021-01-12 04:05:00|||||||||3
1610424600000|2021-01-12 04:10:00|635.6|635|635.6|635|635.6|635|635.6|635|6
1610424900000|2021-01-12 04:15:00|635.5|634.9|635.8|635.2|635.8|635.2|635.5|634.9|25
1610425200000|2021-01-12 04:20:00|||||||||2
1610425500000|2021-01-12 04:25:00|635.6|635|635.8|635.2|635.8|635.2|635.6|635|9
1610425800000|2021-01-12 04:30:00|||||||||4
1610426100000|2021-01-12 04:35:00|||||||||2
1610426400000|2021-01-12 04:40:00|||||||||1
1610426700000|2021-01-12 04:45:00|636|635.4|635.8|635.2|636.1|635.5|635.8|635.2|15
1610427000000|2021-01-12 04:50:00|635.9|635.3|636.1|635.5|636.3|635.7|635.9|635.3|11
1610427300000|2021-01-12 04:55:00|636.2|635.6|636.1|635.5|636.2|635.6|636.1|635.5|7
1610427600000|2021-01-12 05:00:00|636.3|635.7|636.3|635.7|636.3|635.7|636.2|635.6|8
1610427900000|2021-01-12 05:05:00|636.1|635.5|636|635.4|636.2|635.6|635.8|635.2|3
1610428200000|2021-01-12 05:10:00|636.1|635.5|636.2|635.6|636.2|635.6|636.1|635.5|6
1610428500000|2021-01-12 05:15:00|636.1|635.5|636.1|635.5|636.2|635.6|636|635.4|0
1610428800000|2021-01-12 05:20:00|636.3|635.7|636.3|635.7|636.3|635.7|636.3|635.7|4
1610429400000|2021-01-12 05:30:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|27
1610429700000|2021-01-12 05:35:00|636.7|636.1|637.5|636.9|637.9|637.3|636.7|636.1|34
1610430000000|2021-01-12 05:40:00|637.6|637|637.7|637.1|637.8|637.2|637.5|636.9|30
1610430300000|2021-01-12 05:45:00|637.6|637|638.3|637.7|638.3|637.7|637.6|637|25
1610430600000|2021-01-12 05:50:00|638.2|637.6|638|637.4|638.3|637.7|637.7|637.1|39
1610430900000|2021-01-12 05:55:00|638.1|637.5|637.8|637.2|638.1|637.5|637.8|637.2|10
1610431200000|2021-01-12 06:00:00|637.9|637.3|637.8|637.2|637.9|637.3|637.8|637.2|14
1610431500000|2021-01-12 06:05:00|638|637.4|638.2|637.6|638.7|638.1|638|637.4|82
1610431800000|2021-01-12 06:10:00|638|637.4|637.8|637.2|638.3|637.7|637.8|637.2|8
1610432100000|2021-01-12 06:15:00|637.7|637.1|638.1|637.5|638.2|637.6|637.7|637.1|6
1610432400000|2021-01-12 06:20:00|638|637.4|638|637.4|638.2|637.6|638|637.4|12
1610432700000|2021-01-12 06:25:00|638.1|637.5|638|637.4|638.5|637.9|638|637.4|21
1610433000000|2021-01-12 06:30:00|638.2|637.6|638|637.4|638.3|637.7|638|637.4|7
1610433300000|2021-01-12 06:35:00|637.9|637.3|638|637.4|638.3|637.7|637.7|637.1|34
1610433600000|2021-01-12 06:40:00|638.2|637.6|638|637.4|638.2|637.6|638|637.4|22
1610433900000|2021-01-12 06:45:00|638.1|637.5|638.2|637.6|638.2|637.6|638|637.4|11
1610434200000|2021-01-12 06:50:00|638.3|637.7|638.7|638.1|639|638.4|638.2|637.6|48
1610434500000|2021-01-12 06:55:00|638.8|638.2|639.5|638.9|639.5|638.9|638.8|638.2|59
1610434800000|2021-01-12 07:00:00|639.2|638.6|639.4|638.8|639.5|638.9|639.2|638.6|76
1610435100000|2021-01-12 07:05:00|639.5|638.9|639.5|638.9|639.5|638.9|639.2|638.6|10
1610435400000|2021-01-12 07:10:00|639.7|639.1|639.9|639.3|640.2|639.6|639.7|639.1|61
1610435700000|2021-01-12 07:15:00|639.7|639.1|639.7|639.1|640|639.4|639.7|639.1|34
1610436000000|2021-01-12 07:20:00|639.8|639.2|640.2|639.6|640.2|639.6|639.8|639.2|14
1610436300000|2021-01-12 07:25:00|640.3|639.7|640.7|640.1|640.7|640.1|640.2|639.6|58
1610436600000|2021-01-12 07:30:00|640.2|639.6|641|640.4|641.5|640.9|640.2|639.6|139
1610436900000|2021-01-12 07:35:00|640.9|640.3|641.2|640.6|641.5|640.9|640.7|640.1|63
1610437200000|2021-01-12 07:40:00|641.3|640.7|641.7|641.1|641.7|641.1|641.2|640.6|76
1610437500000|2021-01-12 07:45:00|641.6|641|640.8|640.2|641.6|641|640.7|640.1|74
1610437800000|2021-01-12 07:50:00|641|640.4|641|640.4|641|640.4|640.7|640.1|11
1610438100000|2021-01-12 07:55:00|640.9|640.3|641.5|640.9|641.5|640.9|640.8|640.2|24
1610438400000|2021-01-12 08:00:00|641.4|640.8|641.4|640.8|641.7|641.1|641.3|640.7|24
1610438700000|2021-01-12 08:05:00|641.3|640.7|642.1|641.5|642.1|641.5|641|640.4|111
1610439000000|2021-01-12 08:10:00|||||||||40
1610439300000|2021-01-12 08:15:00|641.9|641.3|640.1|639.5|641.9|641.3|639.9|639.3|57
1610439600000|2021-01-12 08:20:00|640.2|639.6|640.2|639.6|640.4|639.8|640|639.4|23
1610439900000|2021-01-12 08:25:00|640.3|639.7|640.7|640.1|640.7|640.1|640.3|639.7|41
1610440200000|2021-01-12 08:30:00|640.6|640|640.6|640|640.9|640.3|640.4|639.8|46
1610440500000|2021-01-12 08:35:00|640.7|640.1|640.4|639.8|640.9|640.3|640.4|639.8|16
1610440800000|2021-01-12 08:40:00|640.6|640|640.3|639.7|640.6|640|640.3|639.7|46
1610441100000|2021-01-12 08:45:00|640.4|639.8|640.1|639.5|640.4|639.8|639.9|639.3|15
1610441400000|2021-01-12 08:50:00|640|639.4|640.4|639.8|640.4|639.8|639.9|639.3|26
1610441700000|2021-01-12 08:55:00|640.3|639.7|641.6|641|641.6|641|640.3|639.7|69
1610442000000|2021-01-12 09:00:00|641.5|640.9|641.9|641.3|641.9|641.3|641.5|640.9|39
1610442300000|2021-01-12 09:05:00|642.1|641.5|642.4|641.8|642.4|641.8|641.9|641.3|37
1610442600000|2021-01-12 09:10:00|642.6|642|643.1|642.5|643.6|643|642.6|642|86
1610442900000|2021-01-12 09:15:00|643.2|642.6|643.6|643|643.6|643|643.1|642.5|73
1610443200000|2021-01-12 09:20:00|643.4|642.8|643.4|642.8|643.6|643|643.3|642.7|51
1610443500000|2021-01-12 09:25:00|643.3|642.7|644|643.4|644.1|643.5|643.3|642.7|87
1610443800000|2021-01-12 09:30:00|644.1|643.5|644.4|643.8|644.8|644.2|643.9|643.3|72
1610444100000|2021-01-12 09:35:00|644.3|643.7|643.6|643|644.3|643.7|643.3|642.7|102
1610444400000|2021-01-12 09:40:00|643.9|643.3|643.6|643|643.9|643.3|643.4|642.8|34
1610444700000|2021-01-12 09:45:00|643.8|643.2|645|644.4|645.2|644.6|643.7|643.1|205
1610445000000|2021-01-12 09:50:00|645.1|644.5|644.9|644.3|645.1|644.5|644.3|643.7|100
1610445300000|2021-01-12 09:55:00|644.7|644.1|644.8|644.2|644.9|644.3|644.3|643.7|121
1610445600000|2021-01-12 10:00:00|645|644.4|645.3|644.7|645.3|644.7|644.6|644|89
1610445900000|2021-01-12 10:05:00|645.2|644.6|645|644.4|645.2|644.6|645|644.4|104
1610446200000|2021-01-12 10:10:00|645.1|644.5|644.1|643.5|645.1|644.5|644.1|643.5|109
1610446500000|2021-01-12 10:15:00|644|643.4|643.8|643.2|644|643.4|643.3|642.7|53
1610446800000|2021-01-12 10:20:00|643.6|643|643.6|643|643.9|643.3|643.4|642.8|76
1610447100000|2021-01-12 10:25:00|643.7|643.1|643.6|643|643.7|643.1|643.6|643|12
1610447400000|2021-01-12 10:30:00|643.5|642.9|643.1|642.5|643.9|643.3|643.1|642.5|67
1610447700000|2021-01-12 10:35:00|642.9|642.3|644.5|643.9|644.5|643.9|642.4|641.8|73
1610448000000|2021-01-12 10:40:00|644.6|644|644.8|644.2|644.8|644.2|643.8|643.2|84
1610448300000|2021-01-12 10:45:00|644.9|644.3|646.2|645.6|646.4|645.8|644.7|644.1|258
1610448600000|2021-01-12 10:50:00|646.1|645.5|647|646.4|647|646.4|646.1|645.5|163
1610448900000|2021-01-12 10:55:00|647.5|646.9|647.5|646.9|647.5|646.9|647|646.4|149
1610449200000|2021-01-12 11:00:00|648|647.4|647.9|647.3|648|647.4|647.5|646.9|159
1610449500000|2021-01-12 11:05:00|648.1|647.5|647.3|646.7|648.3|647.7|646.3|645.7|348
1610449800000|2021-01-12 11:10:00|647.4|646.8|648.8|648.2|648.8|648.2|647.4|646.8|118
1610450100000|2021-01-12 11:15:00|649|648.4|648.8|648.2|649.5|648.9|648.8|648.2|197
1610450400000|2021-01-12 11:20:00|648.9|648.3|648.1|647.5|649.1|648.5|647.8|647.2|188
1610450700000|2021-01-12 11:25:00|648.2|647.6|648.6|648|648.8|648.2|647.8|647.2|59
1610451000000|2021-01-12 11:30:00|648.7|648.1|648.9|648.3|649.3|648.7|648.7|648.1|60
1610451300000|2021-01-12 11:35:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|55
1610451600000|2021-01-12 11:40:00|648.8|648.2|648.8|648.2|649|648.4|648.5|647.9|28
1610451900000|2021-01-12 11:45:00|648.7|648.1|648.5|647.9|648.9|648.3|648.4|647.8|59
1610452200000|2021-01-12 11:50:00|648.7|648.1|648.3|647.7|648.8|648.2|648.1|647.5|55
1610452500000|2021-01-12 11:55:00|648.2|647.6|646.8|646.2|648.3|647.7|646.8|646.2|173
1610452800000|2021-01-12 12:00:00|647|646.4|647.1|646.5|647.4|646.8|646.5|645.9|132
1610453100000|2021-01-12 12:05:00|647|646.4|648.1|647.5|648.3|647.7|647|646.4|114
1610453400000|2021-01-12 12:10:00|648.2|647.6|648.7|648.1|648.9|648.3|648|647.4|85
1610453700000|2021-01-12 12:15:00|648.6|648|647.3|646.7|648.8|648.2|647.3|646.7|86
1610454000000|2021-01-12 12:20:00|647.2|646.6|647.3|646.7|647.6|647|647.1|646.5|63
1610454300000|2021-01-12 12:25:00|647.5|646.9|646.9|646.3|647.5|646.9|646.7|646.1|71
1610454600000|2021-01-12 12:30:00|646.8|646.2|646.3|645.7|646.9|646.3|645.6|645|95
1610454900000|2021-01-12 12:35:00|646.4|645.8|648.9|648.3|648.9|648.3|646.4|645.8|120
1610455200000|2021-01-12 12:40:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|145
1610455500000|2021-01-12 12:45:00|649.6|649|648.8|648.2|649.7|649.1|648.8|648.2|42
1610455800000|2021-01-12 12:50:00|648.9|648.3|649.6|649|649.7|649.1|648.7|648.1|45
1610456100000|2021-01-12 12:55:00|649.7|649.1|649.7|649.1|649.7|649.1|648.7|648.1|81
1610456400000|2021-01-12 13:00:00|650.2|649.6|649.7|649.1|650.5|649.9|649.4|648.8|204
1610456700000|2021-01-12 13:05:00|649.5|648.9|648.3|647.7|649.6|649|647.8|647.2|220
1610457000000|2021-01-12 13:10:00|648.4|647.8|646.8|646.2|648.4|647.8|646.8|646.2|163
1610457300000|2021-01-12 13:15:00|647|646.4|646.3|645.7|647.2|646.6|646.3|645.7|89
1610457600000|2021-01-12 13:20:00|646.4|645.8|646.4|645.8|646.9|646.3|645.9|645.3|92
1610457900000|2021-01-12 13:25:00|646.6|646|645.8|645.2|646.6|646|645.8|645.2|89
1610458200000|2021-01-12 13:30:00|645.5|644.9|647.4|646.8|647.5|646.9|645.5|644.9|168
1610458500000|2021-01-12 13:35:00|647.5|646.9|647.4|646.8|648.1|647.5|647.2|646.6|83
1610458800000|2021-01-12 13:40:00|647.3|646.7|647|646.4|647.4|646.8|646.6|646|70
1610461800000|2021-01-12 14:30:00|647.4|646.8|647.6|647|648.8|648.2|645.7|645.1|954
1610462100000|2021-01-12 14:35:00|647.8|647.2|646|645.4|648.3|647.7|646|645.4|399
1610462400000|2021-01-12 14:40:00|646.1|645.5|646.5|645.9|647.6|647|646|645.4|558
1610462700000|2021-01-12 14:45:00|646.4|645.8|646.4|645.8|646.8|646.2|645.9|645.3|1050
1610463000000|2021-01-12 14:50:00|646.5|645.9|646.8|646.2|646.9|646.3|645.7|645.1|657
1610463300000|2021-01-12 14:55:00|646.7|646.1|646.3|645.7|647.4|646.8|646.2|645.6|241
1610463600000|2021-01-12 15:00:00|646.2|645.6|647|646.4|647.2|646.6|646.2|645.6|205
1610463900000|2021-01-12 15:05:00|646.8|646.2|646.1|645.5|646.9|646.3|645.6|645|409
1610464200000|2021-01-12 15:10:00|646.3|645.7|647.3|646.7|647.8|647.2|646.3|645.7|293
1610464500000|2021-01-12 15:15:00|647.4|646.8|647.3|646.7|647.5|646.9|646.8|646.2|347
1610464800000|2021-01-12 15:20:00|647.6|647|650.6|650|651.9|651.3|647.6|647|889
1610465100000|2021-01-12 15:25:00|651.2|650.6|652.7|652.1|653.9|653.3|651.2|650.6|1115
1610465400000|2021-01-12 15:30:00|652.9|652.3|654|653.4|654.3|653.7|652.4|651.8|780
1610465700000|2021-01-12 15:35:00|654.1|653.5|653.8|653.2|654.8|654.2|653.4|652.8|625
1610466000000|2021-01-12 15:40:00|654.1|653.5|653.3|652.7|654.6|654|653.1|652.5|351
1610466300000|2021-01-12 15:45:00|653.4|652.8|653.5|652.9|654.3|653.7|652.9|652.3|585
1610466600000|2021-01-12 15:50:00|653.4|652.8|652.7|652.1|653.6|653|652.2|651.6|346
1610466900000|2021-01-12 15:55:00|652.8|652.2|652.9|652.3|653.4|652.8|652.5|651.9|270
1610467200000|2021-01-12 16:00:00|652.8|652.2|652.9|652.3|653.7|653.1|652.4|651.8|235
1610467500000|2021-01-12 16:05:00|653.2|652.6|653.2|652.6|653.7|653.1|652.9|652.3|181
1610467800000|2021-01-12 16:10:00|653.1|652.5|651.6|651|653.1|652.5|650.8|650.2|634
1610468100000|2021-01-12 16:15:00|651.5|650.9|650|649.4|651.8|651.2|649.8|649.2|310
1610468400000|2021-01-12 16:20:00|649.8|649.2|649.1|648.5|649.8|649.2|648.8|648.2|269
1610468700000|2021-01-12 16:25:00|648.9|648.3|647.8|647.2|649.1|648.5|647.8|647.2|210
1610469000000|2021-01-12 16:30:00|647.6|647|647.8|647.2|648.1|647.5|646.9|646.3|344
1610469300000|2021-01-12 16:35:00|647.9|647.3|646.7|646.1|648.1|647.5|646.2|645.6|270
1610469600000|2021-01-12 16:40:00|646.6|646|646.2|645.6|646.9|646.3|645.9|645.3|239
1610469900000|2021-01-12 16:45:00|645.9|645.3|644.1|643.5|645.9|645.3|643|642.4|452
1610470200000|2021-01-12 16:50:00|644|643.4|644.6|644|645.4|644.8|643.9|643.3|464
1610470500000|2021-01-12 16:55:00|644.7|644.1|645.4|644.8|645.8|645.2|644.6|644|434
1610470800000|2021-01-12 17:00:00|645.8|643.9|654.8|653.8|656.1|655.5|645.4|643.9|1781
1610471100000|2021-01-12 17:05:00|654.7|654.1|659.7|659.1|660.1|659.5|654.7|654.1|1402
1610471400000|2021-01-12 17:10:00|659.8|659.2|665.9|665.3|669.4|668.8|659.7|659.1|1764
1610471700000|2021-01-12 17:15:00|666|665.4|663.4|662.8|669.9|669.3|662.9|662.3|1375
1610472000000|2021-01-12 17:20:00|663.5|662.9|667.3|666.7|669.3|668.7|663.5|662.9|851
1610472300000|2021-01-12 17:25:00|667.2|666.6|666.6|666|669.9|669.3|666.2|665.6|461
1610472600000|2021-01-12 17:30:00|666.3|665.7|666.7|666.1|668.8|668.2|666.3|665.7|590
1610472900000|2021-01-12 17:35:00|666.8|666.2|665.5|664.9|668.3|667.7|665.3|664.7|655
1610473200000|2021-01-12 17:40:00|665.4|664.8|665.1|664.5|666.1|665.5|663.5|662.9|656
1610473500000|2021-01-12 17:45:00|665.3|664.7|667.6|667|667.9|667.3|665.3|664.7|693
1610473800000|2021-01-12 17:50:00|667.7|667.1|666.8|666.2|668|667.4|666.5|665.9|382
1610474100000|2021-01-12 17:55:00|667|666.4|667.1|666.5|668.5|667.9|666.8|666.2|421
1610474400000|2021-01-12 18:00:00|667.3|666.7|665.9|665.3|667.6|667|664.8|664.2|719
1610474700000|2021-01-12 18:05:00|666|665.4|664.2|663.6|666.4|665.8|663.4|662.8|775
1610475000000|2021-01-12 18:10:00|664.3|663.7|665.2|664.6|665.9|665.3|664.1|663.5|679
1610475300000|2021-01-12 18:15:00|665.3|664.7|663.6|663|665.6|665|663|662.4|482
1610475600000|2021-01-12 18:20:00|663.5|662.9|664.9|664.3|664.9|664.3|663.2|662.6|273
1610475900000|2021-01-12 18:25:00|664.8|664.2|666.5|665.9|666.7|666.1|664.6|664|302
1610476200000|2021-01-12 18:30:00|666.4|665.8|666.8|666.2|667.1|666.5|665.6|665|261
1610476500000|2021-01-12 18:35:00|666.6|666|664.5|663.9|666.6|666|664.2|663.6|403
1610476800000|2021-01-12 18:40:00|664.4|663.8|665.6|665|666|665.4|664.2|663.6|267
1610477100000|2021-01-12 18:45:00|665.7|665.1|665.3|664.7|666.1|665.5|664.9|664.3|422
1610477400000|2021-01-12 18:50:00|665.2|664.6|666.4|665.8|666.5|665.9|665.2|664.6|210
1610477700000|2021-01-12 18:55:00|666.3|665.7|665.6|665|666.4|665.8|665.6|665|121
1610478000000|2021-01-12 19:00:00|665.7|665.1|666.9|666.3|668.3|667.7|665.6|665|673
1610478300000|2021-01-12 19:05:00|667.1|666.5|669.3|668.7|669.3|668.7|666.8|666.2|865
1610478600000|2021-01-12 19:10:00|669.2|668.6|663.5|662.9|669.5|668.9|662.7|662.1|2665
1610478900000|2021-01-12 19:15:00|663.7|663.1|665.2|664.6|665.6|665|663.4|662.8|1121
1610499600000|2021-01-13 01:00:00|665.1|664.5|666.3|665.7|668.5|667.9|662.2|660.9|677
1610499900000|2021-01-13 01:05:00|666.5|665.9|666.4|665.8|668.2|667.6|666.3|665.7|228
1610500200000|2021-01-13 01:10:00|666.3|665.7|667.7|667.1|667.8|667.2|666.3|665.7|393
1610500500000|2021-01-13 01:15:00|667.6|667|669.1|668.5|669.3|668.7|667.6|667|253
1610500800000|2021-01-13 01:20:00|669|668.4|673.4|672.8|673.6|673|669|668.4|430
1610501100000|2021-01-13 01:25:00|673.5|672.9|675.8|675.2|676.1|675.5|673.4|672.8|500
1610501400000|2021-01-13 01:30:00|675.7|675.1|671.8|671.2|675.9|675.3|670.1|669.5|367
1610501700000|2021-01-13 01:35:00|671.7|671.1|672.8|672.2|672.9|672.3|671.2|670.6|160
1610502000000|2021-01-13 01:40:00|672.9|672.3|671.1|670.5|673.6|673|671.1|670.5|98
1610502300000|2021-01-13 01:45:00|670.9|670.3|671.4|670.8|671.6|671|669.4|668.8|188
1610502600000|2021-01-13 01:50:00|671.3|670.7|671.9|671.3|672.2|671.6|670.4|669.8|279
1610502900000|2021-01-13 01:55:00|671.7|671.1|671.3|670.7|671.7|671.1|671|670.4|47
1610503200000|2021-01-13 02:00:00|671.2|670.6|671.5|670.9|671.9|671.3|671|670.4|61
1610503500000|2021-01-13 02:05:00|671.6|671|671.5|670.9|672.2|671.6|670.6|670|151
1610503800000|2021-01-13 02:10:00|671.6|671|671.2|670.6|672|671.4|670.6|670|51
1610504100000|2021-01-13 02:15:00|671.3|670.7|670.8|670.2|672|671.4|670.8|670.2|103
1610504400000|2021-01-13 02:20:00|670.9|670.3|668.8|668.2|670.9|670.3|668.5|667.9|106
1610504700000|2021-01-13 02:25:00|668.6|668|668.1|667.5|668.9|668.3|667.6|667|124
1610505000000|2021-01-13 02:30:00|668.2|667.6|666.8|666.2|668.7|668.1|666.6|666|143
1610505300000|2021-01-13 02:35:00|666.9|666.3|667.4|666.8|667.5|666.9|666.6|666|137
1610505600000|2021-01-13 02:40:00|667.5|666.9|667.1|666.5|667.7|667.1|666.6|666|96
1610505900000|2021-01-13 02:45:00|667|666.4|667|666.4|667.6|667|666.9|666.3|76
1610506200000|2021-01-13 02:50:00|667.1|666.5|666.8|666.2|667.1|666.5|666.8|666.2|25
1610506500000|2021-01-13 02:55:00|666.6|666|667.4|666.8|667.4|666.8|666.6|666|37
1610506800000|2021-01-13 03:00:00|667.6|667|667.6|667|668.2|667.6|667.1|666.5|110
1610507100000|2021-01-13 03:05:00|667.5|666.9|667.4|666.8|667.9|667.3|667.4|666.8|58
1610507400000|2021-01-13 03:10:00|667.6|667|667.6|667|667.6|667|667.1|666.5|62
1610507700000|2021-01-13 03:15:00|667.4|666.8|668.9|668.3|668.9|668.3|667.3|666.7|174
1610508000000|2021-01-13 03:20:00|669.1|668.5|669.1|668.5|669.6|669|668.6|668|171
1610508300000|2021-01-13 03:25:00|669.2|668.6|669.4|668.8|670|669.4|669.2|668.6|56
1610508600000|2021-01-13 03:30:00|669.5|668.9|669.2|668.6|669.7|669.1|669|668.4|120
1610508900000|2021-01-13 03:35:00|669.3|668.7|669.2|668.6|669.5|668.9|669.2|668.6|19
1610509200000|2021-01-13 03:40:00|669.1|668.5|668.6|668|669.1|668.5|668.6|668|51
1610509500000|2021-01-13 03:45:00|668.4|667.8|668.7|668.1|668.8|668.2|668.3|667.7|34
1610509800000|2021-01-13 03:50:00|668.8|668.2|669|668.4|669.1|668.5|668.6|668|19
1610510100000|2021-01-13 03:55:00|669.1|668.5|669.1|668.5|669.1|668.5|669|668.4|6
1610510400000|2021-01-13 04:00:00|669|668.4|668.8|668.2|669.6|669|668.8|668.2|49
1610510700000|2021-01-13 04:05:00|669.1|668.5|668.8|668.2|669.1|668.5|668.8|668.2|20
1610511000000|2021-01-13 04:10:00|668.7|668.1|668.8|668.2|669|668.4|668.7|668.1|79
1610511300000|2021-01-13 04:15:00|668.9|668.3|668.8|668.2|669|668.4|668.8|668.2|15
1610511600000|2021-01-13 04:20:00|669|668.4|668.9|668.3|669|668.4|668.9|668.3|26
1610511900000|2021-01-13 04:25:00|669|668.4|668.9|668.3|669|668.4|668.8|668.2|5
1610512200000|2021-01-13 04:30:00|669|668.4|668.8|668.2|669|668.4|668.7|668.1|7
1610512500000|2021-01-13 04:35:00|669.2|668.6|669.3|668.7|669.5|668.9|669.2|668.6|10
1610512800000|2021-01-13 04:40:00|669.2|668.6|669.3|668.7|669.4|668.8|669|668.4|7
1610513100000|2021-01-13 04:45:00|669.4|668.8|669.6|669|669.8|669.2|669.4|668.8|27
1610513400000|2021-01-13 04:50:00|669.7|669.1|669.6|669|669.7|669.1|669.5|668.9|23
1610513700000|2021-01-13 04:55:00|669.7|669.1|669.6|669|669.7|669.1|669.5|668.9|14
1610514000000|2021-01-13 05:00:00|669.7|669.1|669.7|669.1|669.8|669.2|669.6|669|7
1610514300000|2021-01-13 05:05:00|669.6|669|670.2|669.6|670.2|669.6|669.6|669|100
1610514600000|2021-01-13 05:10:00|670.6|670|671.7|671.1|671.8|671.2|670.6|670|115
1610514900000|2021-01-13 05:15:00|671.6|671|671.2|670.6|671.7|671.1|671.2|670.6|17
1610515200000|2021-01-13 05:20:00|671.4|670.8|671.5|670.9|671.7|671.1|671.2|670.6|24
1610515500000|2021-01-13 05:25:00|671.3|670.7|672.2|671.6|672.2|671.6|671.2|670.6|51
1610515800000|2021-01-13 05:30:00|672|671.4|672|671.4|672.3|671.7|672|671.4|30
1610516100000|2021-01-13 05:35:00|672.1|671.5|671.8|671.2|672.1|671.5|671.5|670.9|26
1610516400000|2021-01-13 05:40:00|671.7|671.1|672.7|672.1|672.7|672.1|671.7|671.1|68
1610516700000|2021-01-13 05:45:00|672.6|672|672|671.4|672.7|672.1|672|671.4|82
1610517000000|2021-01-13 05:50:00|671.7|671.1|671|670.4|671.8|671.2|671|670.4|63
1610517300000|2021-01-13 05:55:00|671.3|670.7|671.5|670.9|671.5|670.9|671.1|670.5|51
1610517600000|2021-01-13 06:00:00|671.4|670.8|670.5|669.9|671.5|670.9|670.2|669.6|70
1610517900000|2021-01-13 06:05:00|670.6|670|670.6|670|671.2|670.6|670.5|669.9|34
1610518200000|2021-01-13 06:10:00|670.5|669.9|670.8|670.2|670.9|670.3|670.5|669.9|65
1610518500000|2021-01-13 06:15:00|670.7|670.1|670.1|669.5|670.7|670.1|669.8|669.2|22
1610518800000|2021-01-13 06:20:00|670|669.4|670.1|669.5|670.3|669.7|669.9|669.3|46
1610519100000|2021-01-13 06:25:00|670|669.4|669.3|668.7|670.3|669.7|669.3|668.7|57
1610519400000|2021-01-13 06:30:00|669.6|669|669.3|668.7|669.6|669|669.3|668.7|31
1610519700000|2021-01-13 06:35:00|669.1|668.5|668.8|668.2|669.3|668.7|668.8|668.2|70
1610520000000|2021-01-13 06:40:00|668.9|668.3|669.3|668.7|669.3|668.7|668.9|668.3|32
1610520300000|2021-01-13 06:45:00|669.4|668.8|670.3|669.7|670.3|669.7|669.3|668.7|61
1610520600000|2021-01-13 06:50:00|670.2|669.6|669.8|669.2|670.3|669.7|669.8|669.2|52
1610520900000|2021-01-13 06:55:00|669.9|669.3|669.6|669|669.9|669.3|669.5|668.9|18
1610521200000|2021-01-13 07:00:00|669.8|669.2|668.3|667.7|669.8|669.2|668.3|667.7|80
1610521500000|2021-01-13 07:05:00|668.4|667.8|668.6|668|668.8|668.2|668.3|667.7|38
1610521800000|2021-01-13 07:10:00|668.7|668.1|668.8|668.2|668.8|668.2|668.4|667.8|52
1610522100000|2021-01-13 07:15:00|668.6|668|667.8|667.2|668.6|668|667.6|667|47
1610522400000|2021-01-13 07:20:00|667.9|667.3|668.3|667.7|668.3|667.7|667.8|667.2|30
1610522700000|2021-01-13 07:25:00|||||||||4
1610523000000|2021-01-13 07:30:00|668.4|667.8|668.5|667.9|668.6|668|668.4|667.8|8
1610523300000|2021-01-13 07:35:00|668.2|667.6|667.1|666.5|668.5|667.9|666.9|666.3|65
1610523600000|2021-01-13 07:40:00|666.9|666.3|667.5|666.9|667.5|666.9|666|665.4|78
1610523900000|2021-01-13 07:45:00|667.6|667|668.2|667.6|668.2|667.6|667.6|667|28
1610524200000|2021-01-13 07:50:00|668.3|667.7|667.8|667.2|668.4|667.8|667.8|667.2|22
1610524500000|2021-01-13 07:55:00|667.5|666.9|668.1|667.5|668.3|667.7|667.5|666.9|28
1610524800000|2021-01-13 08:00:00|668|667.4|667.3|666.7|668|667.4|666.8|666.2|100
1610525100000|2021-01-13 08:05:00|667.1|666.5|667.1|666.5|667.3|666.7|667|666.4|44
1610525400000|2021-01-13 08:10:00|667|666.4|667|666.4|667.3|666.7|667|666.4|15
1610525700000|2021-01-13 08:15:00|667.1|666.5|666.6|666|667.1|666.5|666.1|665.5|89
1610526000000|2021-01-13 08:20:00|666.4|665.8|666.1|665.5|666.6|666|666.1|665.5|138
1610526300000|2021-01-13 08:25:00|666.3|665.7|666.1|665.5|666.3|665.7|666|665.4|14
1610526600000|2021-01-13 08:30:00|666|665.4|664.7|664.1|666.1|665.5|664.6|664|134
1610526900000|2021-01-13 08:35:00|664.6|664|665.3|664.7|665.3|664.7|664.5|663.9|47
1610527200000|2021-01-13 08:40:00|665.6|665|665.3|664.7|665.6|665|664.8|664.2|60
1610527500000|2021-01-13 08:45:00|665.4|664.8|665.6|665|665.8|665.2|665.3|664.7|66
1610527800000|2021-01-13 08:50:00|665.5|664.9|665.5|664.9|666.5|665.9|665.4|664.8|123
1610528100000|2021-01-13 08:55:00|665.8|665.2|665.8|665.2|666|665.4|665.5|664.9|78
1610528400000|2021-01-13 09:00:00|665.7|665.1|666.3|665.7|666.5|665.9|665.7|665.1|45
1610528700000|2021-01-13 09:05:00|666.4|665.8|666.3|665.7|666.5|665.9|666|665.4|90
1610529000000|2021-01-13 09:10:00|666.4|665.8|666.3|665.7|666.5|665.9|666|665.4|85
1610529300000|2021-01-13 09:15:00|666.4|665.8|666.3|665.7|666.5|665.9|666.3|665.7|23
1610529600000|2021-01-13 09:20:00|666.1|665.5|666.1|665.5|666.3|665.7|666|665.4|52
1610529900000|2021-01-13 09:25:00|666.2|665.6|666.5|665.9|666.6|666|666.1|665.5|41
1610530200000|2021-01-13 09:30:00|666.6|666|666.1|665.5|666.6|666|666.1|665.5|28
1610530500000|2021-01-13 09:35:00|666.6|666|666.1|665.5|667.3|666.7|666.1|665.5|175
1610530800000|2021-01-13 09:40:00|665.8|665.2|666.1|665.5|666.4|665.8|665.5|664.9|74
1610531100000|2021-01-13 09:45:00|666.2|665.6|667.7|667.1|667.7|667.1|666.1|665.5|103
1610531400000|2021-01-13 09:50:00|667.5|666.9|668.1|667.5|668.2|667.6|667.4|666.8|197
1610531700000|2021-01-13 09:55:00|667.9|667.3|666.2|665.6|667.9|667.3|666.2|665.6|137
1610532000000|2021-01-13 10:00:00|666.3|665.7|666.1|665.5|666.7|666.1|665.6|665|96
1610532300000|2021-01-13 10:05:00|666.2|665.6|666.2|665.6|666.2|665.6|665.7|665.1|27
1610532600000|2021-01-13 10:10:00|665.5|664.9|666.8|666.2|666.8|666.2|665|664.4|283
1610532900000|2021-01-13 10:15:00|666.7|666.1|666.2|665.6|666.7|666.1|665.6|665|85
1610533200000|2021-01-13 10:20:00|666.4|665.8|667.1|666.5|667.1|666.5|665.9|665.3|67
1610533500000|2021-01-13 10:25:00|667|666.4|666.5|665.9|667|666.4|666.2|665.6|152
1610533800000|2021-01-13 10:30:00|666.4|665.8|667.4|666.8|667.7|667.1|666.1|665.5|72
1610534100000|2021-01-13 10:35:00|667.6|667|667.3|666.7|667.6|667|666.9|666.3|37
1610534400000|2021-01-13 10:40:00|667.5|666.9|667.5|666.9|667.8|667.2|667.1|666.5|41
1610534700000|2021-01-13 10:45:00|667.4|666.8|666.9|666.3|667.6|667|666.1|665.5|69
1610535000000|2021-01-13 10:50:00|666.8|666.2|667.8|667.2|667.8|667.2|666.8|666.2|58
1610535300000|2021-01-13 10:55:00|667.6|667|667.6|667|667.6|667|667.5|666.9|33
1610535600000|2021-01-13 11:00:00|667.8|667.2|668|667.4|668|667.4|667.3|666.7|28
1610535900000|2021-01-13 11:05:00|667.9|667.3|668.1|667.5|668.1|667.5|667.6|667|57
1610536200000|2021-01-13 11:10:00|668.5|667.9|668.4|667.8|668.5|667.9|667.8|667.2|49
1610536500000|2021-01-13 11:15:00|668.3|667.7|669.1|668.5|669.2|668.6|668.3|667.7|117
1610536800000|2021-01-13 11:20:00|669.2|668.6|669.6|669|670.4|669.8|669.2|668.6|214
1610537100000|2021-01-13 11:25:00|669.4|668.8|669|668.4|669.6|669|668.6|668|42
1610537400000|2021-01-13 11:30:00|669.1|668.5|669.6|669|669.6|669|668.9|668.3|41
1610537700000|2021-01-13 11:35:00|669.5|668.9|671.9|671.3|671.9|671.3|669.5|668.9|81
1610538000000|2021-01-13 11:40:00|671.8|671.2|672.8|672.2|673.1|672.5|671.8|671.2|185
1610538300000|2021-01-13 11:45:00|672.9|672.3|673|672.4|673.6|673|672.8|672.2|148
1610538600000|2021-01-13 11:50:00|672.8|672.2|672.1|671.5|672.8|672.2|671.9|671.3|80
1610538900000|2021-01-13 11:55:00|672.5|671.9|671.5|670.9|672.6|672|671.4|670.8|91
1610539200000|2021-01-13 12:00:00|671.3|670.7|672.4|671.8|672.4|671.8|671.1|670.5|112
1610539500000|2021-01-13 12:05:00|672.6|672|674.6|674|674.6|674|672.6|672|519
1610539800000|2021-01-13 12:10:00|674.7|674.1|674.9|674.3|675.6|675|674.4|673.8|253
1610540100000|2021-01-13 12:15:00|674.8|674.2|675.9|675.3|676.5|675.9|674.6|674|303
1610540400000|2021-01-13 12:20:00|675.8|675.2|677|676.4|677|676.4|675.5|674.9|255
1610540700000|2021-01-13 12:25:00|676.8|676.2|680.3|679.7|680.4|679.8|676.8|676.2|550
1610541000000|2021-01-13 12:30:00|680.2|679.6|678.9|678.3|680.8|680.2|677.7|677.1|427
1610541300000|2021-01-13 12:35:00|678.7|678.1|677.5|676.9|678.9|678.3|677.4|676.8|146
1610541600000|2021-01-13 12:40:00|677.4|676.8|678.6|678|678.7|678.1|677.2|676.6|364
1610541900000|2021-01-13 12:45:00|678.2|677.6|679.7|679.1|679.7|679.1|677.7|677.1|128
1610542200000|2021-01-13 12:50:00|679.6|679|676.1|675.5|680.2|679.6|676|675.4|288
1610542500000|2021-01-13 12:55:00|676.2|675.6|673.6|673|677.1|676.5|672.9|672.3|443
1610542800000|2021-01-13 13:00:00|673.4|672.8|671.4|670.8|673.9|673.3|668.3|667.7|625
1610543100000|2021-01-13 13:05:00|671.3|670.7|669.3|668.7|671.3|670.7|667.1|666.5|339
1610543400000|2021-01-13 13:10:00|669.1|668.5|669.5|668.9|669.9|669.3|667.2|666.6|428
1610543700000|2021-01-13 13:15:00|669.6|669|670|669.4|671.7|671.1|669.5|668.9|449
1610544000000|2021-01-13 13:20:00|671|670.4|669.3|668.7|671.2|670.6|669.2|668.6|387
1610544300000|2021-01-13 13:25:00|669.5|668.9|669.6|669|670.1|669.5|669.4|668.8|166
1610544600000|2021-01-13 13:30:00|669.5|668.9|669.2|668.6|670|669.4|669.2|668.6|111
1610544900000|2021-01-13 13:35:00|669.5|668.9|669.2|668.6|670|669.4|669.2|668.6|106
1610545200000|2021-01-13 13:40:00|669.3|668.7|669.2|668.6|670.4|669.8|669.2|668.6|179
1610548200000|2021-01-13 14:30:00|668|667.4|665.3|664.7|668.5|667.9|662.4|661.8|2420
1610548500000|2021-01-13 14:35:00|665.2|664.6|667.6|667|667.6|667|662.8|662.2|1038
1610548800000|2021-01-13 14:40:00|667.5|666.9|669|668.4|669.4|668.8|666.7|666.1|636
1610549100000|2021-01-13 14:45:00|668.8|668.2|668.5|667.9|669.7|669.1|668|667.4|653
1610549400000|2021-01-13 14:50:00|668.4|667.8|665.8|665.2|669|668.4|665.4|664.8|784
1610549700000|2021-01-13 14:55:00|665.6|665|667.1|666.5|667.6|667|665.1|664.5|426
1610550000000|2021-01-13 15:00:00|666.7|666.1|663.3|662.7|667.6|667|663.2|662.6|515
1610550300000|2021-01-13 15:05:00|663.4|662.8|662.5|661.9|664.3|663.7|662.4|661.8|642
1610550600000|2021-01-13 15:10:00|662.3|661.7|664.5|663.9|665.7|665.1|662.2|661.6|679
1610550900000|2021-01-13 15:15:00|664.7|664.1|666.6|666|666.8|666.2|664.7|664.1|341
1610551200000|2021-01-13 15:20:00|666.3|665.7|667.6|667|668.1|667.5|665.7|665.1|351
1610551500000|2021-01-13 15:25:00|667.7|667.1|667.4|666.8|668.4|667.8|667.3|666.7|207
1610551800000|2021-01-13 15:30:00|667.2|666.6|667.6|667|668.7|668.1|667.2|666.6|330
1610552100000|2021-01-13 15:35:00|667.4|666.8|663.9|663.3|667.8|667.2|663.8|663.2|632
1610552400000|2021-01-13 15:40:00|663.8|663.2|663.8|663.2|664.6|664|663|662.4|664
1610552700000|2021-01-13 15:45:00|663.9|663.3|663.5|662.9|664.4|663.8|663.5|662.9|221
1610553000000|2021-01-13 15:50:00|663.6|663|661.3|660.7|663.8|663.2|660.3|659.7|780
1610553300000|2021-01-13 15:55:00|661.2|660.6|660.1|659.5|661.8|661.2|659.9|659.3|435
1610553600000|2021-01-13 16:00:00|660.3|659.7|658.9|658.3|660.4|659.8|656.9|656.3|1558
1610553900000|2021-01-13 16:05:00|658.8|658.2|657.9|657.3|659.3|658.7|657|656.4|739
1610554200000|2021-01-13 16:10:00|658|657.4|660.4|659.8|660.4|659.8|657.6|657|562
1610554500000|2021-01-13 16:15:00|660.3|659.7|661|660.4|662.7|662.1|659.8|659.2|480
1610554800000|2021-01-13 16:20:00|660.7|660.1|661.2|660.6|661.5|660.9|660.5|659.9|187
1610555100000|2021-01-13 16:25:00|661|660.4|659.5|658.9|661.4|660.8|659.5|658.9|262
1610555400000|2021-01-13 16:30:00|659.3|658.7|661.3|660.7|661.6|661|659.2|658.6|346
1610555700000|2021-01-13 16:35:00|661.1|660.5|661.7|661.1|661.7|661.1|659.7|659.1|348
1610556000000|2021-01-13 16:40:00|661.4|660.8|660.3|659.7|661.5|660.9|659.8|659.2|277
1610556300000|2021-01-13 16:45:00|660.2|659.6|660.7|660.1|661.9|661.3|659.8|659.2|126
1610556600000|2021-01-13 16:50:00|660.8|660.2|659.7|659.1|660.8|660.2|658.8|658.2|261
1610556900000|2021-01-13 16:55:00|659.8|659.2|659.2|658.6|660.1|659.5|659.2|658.6|133
1610557200000|2021-01-13 17:00:00|659.3|658.7|662.7|662.1|662.8|662.2|659.2|658.6|356
1610557500000|2021-01-13 17:05:00|662.8|662.2|661.8|661.2|662.8|662.2|661.7|661.1|506
1610557800000|2021-01-13 17:10:00|661.7|661.1|660.9|660.3|661.8|661.2|660.8|660.2|268
1610558100000|2021-01-13 17:15:00|661.1|660.5|658.4|657.8|661.1|660.5|658.3|657.7|631
1610558400000|2021-01-13 17:20:00|658.6|658|659.4|658.8|660.1|659.5|658.5|657.9|267
1610558700000|2021-01-13 17:25:00|659.1|658.5|658.9|658.3|660.1|659.5|658.6|658|359
1610559000000|2021-01-13 17:30:00|659.1|658.5|660.1|659.5|660.6|660|659.1|658.5|280
1610559300000|2021-01-13 17:35:00|660.4|659.8|660.7|660.1|661.1|660.5|660.1|659.5|257
1610559600000|2021-01-13 17:40:00|660.6|660|661.6|661|661.6|661|660.6|660|377
1610559900000|2021-01-13 17:45:00|661.5|660.9|662.6|662|663.3|662.7|661.4|660.8|208
1610560200000|2021-01-13 17:50:00|662.4|661.8|664.5|663.9|664.8|664.2|662.4|661.8|463
1610560500000|2021-01-13 17:55:00|664.3|663.7|663.1|662.5|664.5|663.9|662.9|662.3|362
1610560800000|2021-01-13 18:00:00|663|662.4|663.9|663.3|664|663.4|662.8|662.2|218
1610561100000|2021-01-13 18:05:00|664|663.4|664.3|663.7|664.3|663.7|663.5|662.9|139
1610561400000|2021-01-13 18:10:00|664.6|664|663|662.4|664.6|664|662.8|662.2|392
1610561700000|2021-01-13 18:15:00|662.9|662.3|664|663.4|664.5|663.9|662.5|661.9|212
1610562000000|2021-01-13 18:20:00|663.8|663.2|664|663.4|664.5|663.9|663.5|662.9|137
1610562300000|2021-01-13 18:25:00|664.3|663.7|664.2|663.6|664.4|663.8|663.1|662.5|165
1610562600000|2021-01-13 18:30:00|664|663.4|663.6|663|664.5|663.9|663.5|662.9|185
1610562900000|2021-01-13 18:35:00|663.8|663.2|663.6|663|664.1|663.5|663.4|662.8|136
1610563200000|2021-01-13 18:40:00|663.5|662.9|662.1|661.5|663.5|662.9|662.1|661.5|253
1610563500000|2021-01-13 18:45:00|661.9|661.3|662.6|662|662.9|662.3|661.9|661.3|167
1610563800000|2021-01-13 18:50:00|662.1|661.5|660.6|660|662.1|661.5|660.4|659.8|495
1610564100000|2021-01-13 18:55:00|660.5|659.9|660.7|660.1|661|660.4|660.4|659.8|775
1610564400000|2021-01-13 19:00:00|661.2|660.6|660.9|660.3|661.9|661.3|660.5|659.9|539
1610564700000|2021-01-13 19:05:00|661|660.4|661.4|660.8|661.4|660.8|659.9|659.3|398
1610565000000|2021-01-13 19:10:00|661|660.4|660.6|660|661.5|660.9|660.3|659.7|1624
1610565300000|2021-01-13 19:15:00|660.7|660.1|659.6|659|660.7|660.1|659.2|658.6|789
1610586000000|2021-01-14 01:00:00|660.3|659.7|654.6|654|660.3|659.7|654|653.4|772
1610586300000|2021-01-14 01:05:00|654.5|653.9|656.6|656|657.2|656.6|654.5|653.9|339
1610586600000|2021-01-14 01:10:00|656.8|656.2|656.2|655.6|657|656.4|655.8|655.2|103
1610586900000|2021-01-14 01:15:00|656.3|655.7|656.6|656|656.9|656.3|656.3|655.7|52
1610587200000|2021-01-14 01:20:00|656.7|656.1|656.9|656.3|657.2|656.6|656.2|655.6|72
1610587500000|2021-01-14 01:25:00|656.7|656.1|656.3|655.7|656.8|656.2|656.3|655.7|32
1610587800000|2021-01-14 01:30:00|656.4|655.8|656.1|655.5|656.7|656.1|656.1|655.5|30
1610588100000|2021-01-14 01:35:00|656|655.4|655.3|654.7|656.3|655.7|655.3|654.7|116
1610588400000|2021-01-14 01:40:00|655.4|654.8|656.3|655.7|656.3|655.7|655|654.4|101
1610588700000|2021-01-14 01:45:00|656.2|655.6|656.2|655.6|656.3|655.7|655.9|655.3|35
1610589000000|2021-01-14 01:50:00|656.1|655.5|655.3|654.7|656.2|655.6|655|654.4|63
1610589300000|2021-01-14 01:55:00|655.4|654.8|656.1|655.5|656.3|655.7|655.4|654.8|54
1610589600000|2021-01-14 02:00:00|656|655.4|656.3|655.7|656.3|655.7|655.8|655.2|6
1610589900000|2021-01-14 02:05:00|656.5|655.9|656.1|655.5|656.5|655.9|656|655.4|14
1610590200000|2021-01-14 02:10:00|656|655.4|655.5|654.9|656.1|655.5|655.5|654.9|7
1610590500000|2021-01-14 02:15:00|655.6|655|655.7|655.1|655.7|655.1|655.3|654.7|20
1610590800000|2021-01-14 02:20:00|655.8|655.2|655.8|655.2|655.8|655.2|655.5|654.9|20
1610591100000|2021-01-14 02:25:00|||||||||5
1610591400000|2021-01-14 02:30:00|655.7|655.1|655.6|655|655.7|655.1|655.5|654.9|50
1610591700000|2021-01-14 02:35:00|655.5|654.9|655.7|655.1|655.7|655.1|655|654.4|35
1610592000000|2021-01-14 02:40:00|655.8|655.2|655.5|654.9|655.8|655.2|655.5|654.9|14
1610592300000|2021-01-14 02:45:00|655.4|654.8|655.3|654.7|655.5|654.9|655.2|654.6|4
1610592600000|2021-01-14 02:50:00|655.4|654.8|655.8|655.2|655.8|655.2|655.4|654.8|6
1610592900000|2021-01-14 02:55:00|655.6|655|655.8|655.2|655.8|655.2|655.5|654.9|5
1610593200000|2021-01-14 03:00:00|655.6|655|655.6|655|655.8|655.2|655.5|654.9|12
1610593500000|2021-01-14 03:05:00|655.7|655.1|655.8|655.2|655.8|655.2|655.7|655.1|17
1610593800000|2021-01-14 03:10:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|46
1610594100000|2021-01-14 03:15:00|655.4|654.8|656.3|655.7|656.5|655.9|655.4|654.8|91
1610594400000|2021-01-14 03:20:00|656.4|655.8|656.7|656.1|656.7|656.1|656.3|655.7|35
1610594700000|2021-01-14 03:25:00|||||||||28
1610595000000|2021-01-14 03:30:00|||||||||11
1610595300000|2021-01-14 03:35:00|||||||||4
1610595600000|2021-01-14 03:40:00|657.2|656.6|657.2|656.6|657.6|657|657.2|656.6|25
1610595900000|2021-01-14 03:45:00|657.3|656.7|657.7|657.1|657.8|657.2|657.2|656.6|27
1610596200000|2021-01-14 03:50:00|657.8|657.2|657.7|657.1|657.8|657.2|657.5|656.9|61
1610596500000|2021-01-14 03:55:00|657.5|656.9|657.7|657.1|657.7|657.1|657.4|656.8|9
1610596800000|2021-01-14 04:00:00|||||||||73
1610597100000|2021-01-14 04:05:00|658|657.4|658.1|657.5|658.1|657.5|657.9|657.3|20
1610597400000|2021-01-14 04:10:00|658.2|657.6|658.7|658.1|658.7|658.1|658.2|657.6|9
1610597700000|2021-01-14 04:15:00|658.9|658.3|658.9|658.3|659.2|658.6|658.9|658.3|43
1610598000000|2021-01-14 04:20:00|659|658.4|659.1|658.5|659.2|658.6|658.9|658.3|18
1610598300000|2021-01-14 04:25:00|658.9|658.3|659.2|658.6|659.2|658.6|658.9|658.3|47
1610598600000|2021-01-14 04:30:00|659.7|659.1|659.7|659.1|659.7|659.1|659.5|658.9|61
1610598900000|2021-01-14 04:35:00|659.6|659|659.5|658.9|659.7|659.1|659.2|658.6|13
1610599200000|2021-01-14 04:40:00|659.4|658.8|659.3|658.7|659.7|659.1|659.2|658.6|39
1610599500000|2021-01-14 04:45:00|659.2|658.6|659.4|658.8|659.7|659.1|659.2|658.6|30
1610599800000|2021-01-14 04:50:00|659.2|658.6|658.9|658.3|659.2|658.6|658.9|658.3|12
1610600100000|2021-01-14 04:55:00|||||||||5
1610600400000|2021-01-14 05:00:00|659.2|658.6|659.2|658.6|659.5|658.9|658.9|658.3|19
1610600700000|2021-01-14 05:05:00|659.1|658.5|658.9|658.3|659.1|658.5|658.9|658.3|3
1610601000000|2021-01-14 05:10:00|659|658.4|658.9|658.3|659|658.4|658.9|658.3|3
1610601300000|2021-01-14 05:15:00|659|658.4|658.2|657.6|659|658.4|658.2|657.6|24
1610601600000|2021-01-14 05:20:00|658.3|657.7|657.9|657.3|658.3|657.7|657.9|657.3|9
1610601900000|2021-01-14 05:25:00|||||||||26
1610602200000|2021-01-14 05:30:00|657.7|657.1|657.9|657.3|658|657.4|657.7|657.1|19
1610602500000|2021-01-14 05:35:00|657.8|657.2|658|657.4|658|657.4|657.8|657.2|16
1610602800000|2021-01-14 05:40:00|657.9|657.3|657.9|657.3|658|657.4|657.9|657.3|32
1610603100000|2021-01-14 05:45:00|658|657.4|658.7|658.1|658.9|658.3|657.9|657.3|31
1610603400000|2021-01-14 05:50:00|658.5|657.9|658.4|657.8|658.7|658.1|658.4|657.8|13
1610603700000|2021-01-14 05:55:00|658.5|657.9|658.7|658.1|658.8|658.2|658.2|657.6|18
1610604000000|2021-01-14 06:00:00|658.4|657.8|657.9|657.3|658.5|657.9|657.9|657.3|20
1610604300000|2021-01-14 06:05:00|658.2|657.6|657.9|657.3|658.3|657.7|657.9|657.3|13
1610604600000|2021-01-14 06:10:00|658|657.4|659|658.4|659.2|658.6|658|657.4|70
1610604900000|2021-01-14 06:15:00|658.9|658.3|659|658.4|659.3|658.7|658.7|658.1|82
1610605200000|2021-01-14 06:20:00|658.9|658.3|659.4|658.8|659.6|659|658.9|658.3|37
1610605500000|2021-01-14 06:25:00|659.3|658.7|659.1|658.5|659.4|658.8|658.9|658.3|27
1610605800000|2021-01-14 06:30:00|659|658.4|659.7|659.1|660.2|659.6|658.9|658.3|35
1610606100000|2021-01-14 06:35:00|659.8|659.2|660.6|660|660.7|660.1|659.8|659.2|28
1610606400000|2021-01-14 06:40:00|660.7|660.1|659.9|659.3|660.7|660.1|659.9|659.3|79
1610606700000|2021-01-14 06:45:00|660|659.4|659.7|659.1|660.3|659.7|659.6|659|30
1610607000000|2021-01-14 06:50:00|659.6|659|659.4|658.8|659.7|659.1|659.2|658.6|39
1610607300000|2021-01-14 06:55:00|659.5|658.9|659.7|659.1|659.7|659.1|659.5|658.9|14
1610607600000|2021-01-14 07:00:00|659.4|658.8|659.5|658.9|659.9|659.3|659.4|658.8|32
1610607900000|2021-01-14 07:05:00|659.4|658.8|659.7|659.1|659.9|659.3|659.4|658.8|49
1610608200000|2021-01-14 07:10:00|659.6|659|658.9|658.3|659.7|659.1|658.9|658.3|24
1610608500000|2021-01-14 07:15:00|659.2|658.6|659.2|658.6|659.4|658.8|659.2|658.6|23
1610608800000|2021-01-14 07:20:00|659|658.4|658.2|657.6|659.1|658.5|658.2|657.6|47
1610609100000|2021-01-14 07:25:00|657.9|657.3|658.7|658.1|658.7|658.1|657.7|657.1|58
1610609400000|2021-01-14 07:30:00|658.9|658.3|658.7|658.1|658.9|658.3|658.3|657.7|44
1610609700000|2021-01-14 07:35:00|658.9|658.3|659.5|658.9|659.5|658.9|658.6|658|31
1610610000000|2021-01-14 07:40:00|659.6|659|659.7|659.1|659.9|659.3|659.4|658.8|22
1610610300000|2021-01-14 07:45:00|659.8|659.2|659.9|659.3|660.2|659.6|659.8|659.2|46
1610610600000|2021-01-14 07:50:00|660|659.4|660.2|659.6|660.2|659.6|659.9|659.3|13
1610610900000|2021-01-14 07:55:00|660.7|660.1|662|661.4|662.4|661.8|660.5|659.9|122
1610611200000|2021-01-14 08:00:00|661.9|661.3|662.2|661.6|662.6|662|661.7|661.1|49
1610611500000|2021-01-14 08:05:00|662.3|661.7|661.7|661.1|662.3|661.7|661.3|660.7|60
1610611800000|2021-01-14 08:10:00|661.4|660.8|660.7|660.1|661.7|661.1|660.7|660.1|74
1610612100000|2021-01-14 08:15:00|660.4|659.8|660.3|659.7|660.7|660.1|660.2|659.6|43
1610612400000|2021-01-14 08:20:00|660.2|659.6|661|660.4|661.1|660.5|660.2|659.6|44
1610612700000|2021-01-14 08:25:00|660.9|660.3|661.4|660.8|661.4|660.8|660.9|660.3|19
1610613000000|2021-01-14 08:30:00|661.5|660.9|661.4|660.8|661.5|660.9|660.9|660.3|19
1610613300000|2021-01-14 08:35:00|661.3|660.7|660.6|660|661.3|660.7|660.2|659.6|28
1610613600000|2021-01-14 08:40:00|660.5|659.9|660.9|660.3|661.1|660.5|660.2|659.6|48
1610613900000|2021-01-14 08:45:00|660.8|660.2|661.4|660.8|661.4|660.8|660.7|660.1|30
1610614200000|2021-01-14 08:50:00|661.5|660.9|661.2|660.6|662|661.4|660.9|660.3|32
1610614500000|2021-01-14 08:55:00|661.1|660.5|660.9|660.3|661.2|660.6|660.4|659.8|41
1610614800000|2021-01-14 09:00:00|661.2|660.6|660.7|660.1|661.2|660.6|660.4|659.8|17
1610615100000|2021-01-14 09:05:00|660.9|660.3|659.9|659.3|660.9|660.3|659.9|659.3|84
1610615400000|2021-01-14 09:10:00|660|659.4|660.5|659.9|660.8|660.2|659.9|659.3|29
1610615700000|2021-01-14 09:15:00|660.4|659.8|661.3|660.7|661.4|660.8|660.4|659.8|11
1610616000000|2021-01-14 09:20:00|661.2|660.6|661.8|661.2|661.9|661.3|661.2|660.6|23
1610616300000|2021-01-14 09:25:00|661.9|661.3|662.7|662.1|662.7|662.1|661.9|661.3|25
1610616600000|2021-01-14 09:30:00|662.6|662|662.4|661.8|662.8|662.2|661.7|661.1|64
1610616900000|2021-01-14 09:35:00|662.3|661.7|662.5|661.9|662.8|662.2|662.2|661.6|20
1610617200000|2021-01-14 09:40:00|662.6|662|662.9|662.3|662.9|662.3|662.4|661.8|30
1610617500000|2021-01-14 09:45:00|662.8|662.2|663.8|663.2|664|663.4|662.2|661.6|159
1610617800000|2021-01-14 09:50:00|663.6|663|663.5|662.9|663.7|663.1|663|662.4|60
1610618100000|2021-01-14 09:55:00|663.6|663|664.3|663.7|664.3|663.7|663.5|662.9|60
1610618400000|2021-01-14 10:00:00|664.4|663.8|663.2|662.6|664.4|663.8|663.1|662.5|42
1610618700000|2021-01-14 10:05:00|663.1|662.5|661.9|661.3|663.4|662.8|661.9|661.3|46
1610619000000|2021-01-14 10:10:00|662.1|661.5|662.8|662.2|662.9|662.3|662|661.4|28
1610619300000|2021-01-14 10:15:00|662.7|662.1|663.6|663|663.8|663.2|662.6|662|202
1610619600000|2021-01-14 10:20:00|663.5|662.9|663.2|662.6|663.8|663.2|663.2|662.6|27
1610619900000|2021-01-14 10:25:00|663.1|662.5|662.7|662.1|663.3|662.7|662.6|662|34
1610620200000|2021-01-14 10:30:00|662.6|662|663.1|662.5|663.1|662.5|662.6|662|16
1610620500000|2021-01-14 10:35:00|663.3|662.7|662.4|661.8|663.4|662.8|662.4|661.8|32
1610620800000|2021-01-14 10:40:00|662.5|661.9|663.1|662.5|663.1|662.5|662.3|661.7|20
1610621100000|2021-01-14 10:45:00|663.3|662.7|664.1|663.5|664.6|664|663.1|662.5|197
1610621400000|2021-01-14 10:50:00|664|663.4|663.9|663.3|664.1|663.5|663.3|662.7|13
1610621700000|2021-01-14 10:55:00|664|663.4|663.9|663.3|664.1|663.5|663.6|663|56
1610622000000|2021-01-14 11:00:00|663.8|663.2|664.1|663.5|664.1|663.5|663.6|663|20
1610622300000|2021-01-14 11:05:00|664|663.4|664.1|663.5|664.2|663.6|663.9|663.3|13
1610622600000|2021-01-14 11:10:00|664|663.4|663.1|662.5|664.1|663.5|663.1|662.5|31
1610622900000|2021-01-14 11:15:00|663.2|662.6|663.8|663.2|664|663.4|663.1|662.5|77
1610623200000|2021-01-14 11:20:00|663.9|663.3|663.1|662.5|664.1|663.5|663|662.4|38
1610623500000|2021-01-14 11:25:00|662.9|662.3|661.4|660.8|662.9|662.3|661.4|660.8|54
1610623800000|2021-01-14 11:30:00|661.6|661|660.9|660.3|661.7|661.1|660.7|660.1|78
1610624100000|2021-01-14 11:35:00|661|660.4|661.1|660.5|661.3|660.7|661|660.4|51
1610624400000|2021-01-14 11:40:00|660.9|660.3|659|658.4|660.9|660.3|658.9|658.3|53
1610624700000|2021-01-14 11:45:00|659.1|658.5|658|657.4|659.2|658.6|657.9|657.3|103
1610625000000|2021-01-14 11:50:00|657.9|657.3|658.4|657.8|658.8|658.2|657.5|656.9|111
1610625300000|2021-01-14 11:55:00|658.2|657.6|656.9|656.3|658.2|657.6|656.5|655.9|90
1610625600000|2021-01-14 12:00:00|657|656.4|656.1|655.5|657.5|656.9|656|655.4|102
1610625900000|2021-01-14 12:05:00|656|655.4|657.9|657.3|658.6|658|655.9|655.3|121
1610626200000|2021-01-14 12:10:00|657.7|657.1|656.9|656.3|657.9|657.3|656.8|656.2|394
1610626500000|2021-01-14 12:15:00|656.8|656.2|657.5|656.9|657.8|657.2|656.3|655.7|110
1610626800000|2021-01-14 12:20:00|657.3|656.7|657.3|656.7|657.6|657|656.5|655.9|84
1610627100000|2021-01-14 12:25:00|657.2|656.6|656.7|656.1|657.3|656.7|656.6|656|74
1610627400000|2021-01-14 12:30:00|656.6|656|657|656.4|657.6|657|655.6|655|191
1610627700000|2021-01-14 12:35:00|656.9|656.3|656.8|656.2|657.3|656.7|656.6|656|64
1610628000000|2021-01-14 12:40:00|656.7|656.1|657.1|656.5|657.1|656.5|656.6|656|82
1610628300000|2021-01-14 12:45:00|657|656.4|657.2|656.6|657.5|656.9|657|656.4|45
1610628600000|2021-01-14 12:50:00|657.3|656.7|659.2|658.6|659.2|658.6|657.3|656.7|83
1610628900000|2021-01-14 12:55:00|659.1|658.5|658.8|658.2|659.2|658.6|658.7|658.1|88
1610629200000|2021-01-14 13:00:00|659|658.4|658.2|657.6|659.5|658.9|658.2|657.6|383
1610629500000|2021-01-14 13:05:00|658.3|657.7|658.1|657.5|658.5|657.9|657.4|656.8|94
1610629800000|2021-01-14 13:10:00|658|657.4|659.4|658.8|659.5|658.9|658|657.4|129
1610630100000|2021-01-14 13:15:00|659.3|658.7|660|659.4|660|659.4|659.2|658.6|159
1610630400000|2021-01-14 13:20:00|659.9|659.3|658.7|658.1|659.9|659.3|658.6|658|69
1610630700000|2021-01-14 13:25:00|658.8|658.2|659|658.4|659.7|659.1|658.7|658.1|60
1610631000000|2021-01-14 13:30:00|658.9|658.3|659.3|658.7|659.7|659.1|658.5|657.9|113
1610631300000|2021-01-14 13:35:00|659.2|658.6|658.5|657.9|660.1|659.5|658.5|657.9|121
1610631600000|2021-01-14 13:40:00|658.7|658.1|656.8|656.2|658.8|658.2|656.8|656.2|107
1610634600000|2021-01-14 14:30:00|657.1|656.5|659.1|658.5|659.4|658.8|655.5|654.9|943
1610634900000|2021-01-14 14:35:00|658.7|658.1|660.5|659.9|660.6|660|658.4|657.8|996
1610635200000|2021-01-14 14:40:00|660.3|659.7|659.9|659.3|660.5|659.9|658.8|658.2|521
1610635500000|2021-01-14 14:45:00|659.8|659.2|662|661.4|662.2|661.6|659.5|658.9|566
1610635800000|2021-01-14 14:50:00|662.1|661.5|662.7|662.1|663|662.4|661.9|661.3|348
1610636100000|2021-01-14 14:55:00|662.5|661.9|664.3|663.7|664.6|664|662.2|661.6|564
1610636400000|2021-01-14 15:00:00|664.2|663.6|666.1|665.5|666.9|666.3|664.1|663.5|821
1610636700000|2021-01-14 15:05:00|666.3|665.7|666.9|666.3|667.1|666.5|666.1|665.5|633
1610637000000|2021-01-14 15:10:00|666.8|666.2|665.8|665.2|667.1|666.5|665.2|664.6|490
1610637300000|2021-01-14 15:15:00|665.9|665.3|666.4|665.8|666.4|665.8|663.9|663.3|397
1610637600000|2021-01-14 15:20:00|666.3|665.7|664.9|664.3|666.3|665.7|664.1|663.5|394
1610637900000|2021-01-14 15:25:00|664.8|664.2|664.7|664.1|665.4|664.8|664.5|663.9|174
1610638200000|2021-01-14 15:30:00|664.8|664.2|667.2|666.6|667.4|666.8|664.8|664.2|623
1610638500000|2021-01-14 15:35:00|667.4|666.8|668|667.4|668.8|668.2|667.3|666.7|557
1610638800000|2021-01-14 15:40:00|667.9|667.3|667.8|667.2|668.3|667.7|666.4|665.8|504
1610639100000|2021-01-14 15:45:00|667.9|667.3|667.7|667.1|668.2|667.6|667.3|666.7|258
1610639400000|2021-01-14 15:50:00|667.8|667.2|667.9|667.3|668.1|667.5|667.2|666.6|208
1610639700000|2021-01-14 15:55:00|668|667.4|669.1|668.5|669.1|668.5|667.9|667.3|291
1610640000000|2021-01-14 16:00:00|669.2|668.6|669.8|669.2|670.1|669.5|669.1|668.5|590
1610640300000|2021-01-14 16:05:00|669.9|669.3|672.6|672|672.8|672.2|669.8|669.2|657
1610640600000|2021-01-14 16:10:00|672.5|671.9|671.6|671|672.8|672.2|671.4|670.8|359
1610640900000|2021-01-14 16:15:00|671.7|671.1|670.7|670.1|672.7|672.1|670.5|669.9|415
1610641200000|2021-01-14 16:20:00|671|670.4|671|670.4|671.1|670.5|670|669.4|289
1610641500000|2021-01-14 16:25:00|671.1|670.5|671.6|671|672.6|672|671|670.4|445
1610641800000|2021-01-14 16:30:00|671.5|670.9|672.8|672.2|672.9|672.3|671.3|670.7|380
1610642100000|2021-01-14 16:35:00|672.9|672.3|671.8|671.2|673.5|672.9|671.3|670.7|417
1610642400000|2021-01-14 16:40:00|671.6|671|673.1|672.5|673.4|672.8|671.5|670.9|242
1610642700000|2021-01-14 16:45:00|673.3|672.7|673.1|672.5|673.8|673.2|673.1|672.5|332
1610643000000|2021-01-14 16:50:00|673.3|672.7|673.3|672.7|673.6|673|672.9|672.3|583
1610643300000|2021-01-14 16:55:00|673.2|672.6|672.4|671.8|673.5|672.9|671.9|671.3|382
1610643600000|2021-01-14 17:00:00|672.2|671.6|672.7|672.1|672.9|672.3|671.5|670.9|414
1610643900000|2021-01-14 17:05:00|672.8|672.2|672.2|671.6|672.9|672.3|672.2|671.6|200
1610644200000|2021-01-14 17:10:00|672.3|671.7|670|669.4|672.3|671.7|669.5|668.9|420
1610644500000|2021-01-14 17:15:00|670.2|669.6|670.7|670.1|671.4|670.8|670.1|669.5|263
1610644800000|2021-01-14 17:20:00|670.5|669.9|671.1|670.5|671.7|671.1|669.3|668.7|400
1610645100000|2021-01-14 17:25:00|671.2|670.6|671.2|670.6|671.2|670.6|670|669.4|172
1610645400000|2021-01-14 17:30:00|671.3|670.7|670.5|669.9|672.2|671.6|670.2|669.6|271
1610645700000|2021-01-14 17:35:00|670.2|669.6|671.2|670.6|671.2|670.6|670|669.4|252
1610646000000|2021-01-14 17:40:00|671|670.4|669.4|668.8|671|670.4|669.3|668.7|312
1610646300000|2021-01-14 17:45:00|669.5|668.9|669.6|669|670|669.4|668.5|667.9|302
1610646600000|2021-01-14 17:50:00|670.5|669.9|670.3|669.7|670.9|670.3|670|669.4|369
1610646900000|2021-01-14 17:55:00|670.4|669.8|670.8|670.2|670.8|670.2|670.3|669.7|224
1610647200000|2021-01-14 18:00:00|670.9|670.3|670.8|670.2|671|670.4|670.5|669.9|217
1610647500000|2021-01-14 18:05:00|670.9|670.3|671.4|670.8|671.5|670.9|670.4|669.8|209
1610647800000|2021-01-14 18:10:00|671.3|670.7|672.3|671.7|672.4|671.8|671.3|670.7|266
1610648100000|2021-01-14 18:15:00|672.2|671.6|672.3|671.7|673|672.4|672|671.4|289
1610648400000|2021-01-14 18:20:00|672.4|671.8|672.5|671.9|672.7|672.1|672|671.4|112
1610648700000|2021-01-14 18:25:00|672.4|671.8|671.8|671.2|672.4|671.8|671.5|670.9|148
1610649000000|2021-01-14 18:30:00|672|671.4|671.5|670.9|672.5|671.9|671.5|670.9|362
1610649300000|2021-01-14 18:35:00|671.4|670.8|671.7|671.1|672|671.4|671|670.4|251
1610649600000|2021-01-14 18:40:00|671.5|670.9|671|670.4|671.8|671.2|670.9|670.3|178
1610649900000|2021-01-14 18:45:00|670.8|670.2|670.4|669.8|671.5|670.9|670.3|669.7|366
1610650200000|2021-01-14 18:50:00|670.3|669.7|670.8|670.2|671.5|670.9|670.3|669.7|294
1610650500000|2021-01-14 18:55:00|671|670.4|671.5|670.9|671.7|671.1|670.5|669.9|324
1610650800000|2021-01-14 19:00:00|671.7|671.1|670.5|669.9|671.7|671.1|670|669.4|439
1610651100000|2021-01-14 19:05:00|670.7|670.1|668.6|668|671.2|670.6|668.2|667.6|714
1610651400000|2021-01-14 19:10:00|668.7|668.1|670.7|670.1|671.5|670.9|668.6|668|1894
1610651700000|2021-01-14 19:15:00|670.6|670|671.2|670.6|671.8|671.2|670.2|669.6|733
1610672400000|2021-01-15 01:00:00|671.5|670.9|672.9|672.3|673.2|672.6|670.7|670.1|582
1610672700000|2021-01-15 01:05:00|672.8|672.2|672.8|672.2|673.3|672.7|672.3|671.7|99
1610673000000|2021-01-15 01:10:00|673|672.4|673.9|673.3|674.3|673.7|673|672.4|301
1610673300000|2021-01-15 01:15:00|674|673.4|674.3|673.7|674.5|673.9|673.8|673.2|146
1610673600000|2021-01-15 01:20:00|674.2|673.6|673.1|672.5|674.2|673.6|673.1|672.5|107
1610673900000|2021-01-15 01:25:00|673.2|672.6|673.1|672.5|673.3|672.7|672.8|672.2|92
1610674200000|2021-01-15 01:30:00|673.2|672.6|674.3|673.7|674.5|673.9|673.2|672.6|75
1610674500000|2021-01-15 01:35:00|674.2|673.6|674.3|673.7|674.5|673.9|674.1|673.5|119
1610674800000|2021-01-15 01:40:00|674.1|673.5|673.5|672.9|674.3|673.7|673.5|672.9|74
1610675100000|2021-01-15 01:45:00|673.6|673|674.2|673.6|674.2|673.6|673.5|672.9|32
1610675400000|2021-01-15 01:50:00|674.1|673.5|673.8|673.2|674.1|673.5|673.6|673|39
1610675700000|2021-01-15 01:55:00|674|673.4|673.8|673.2|674.1|673.5|673.7|673.1|41
1610676000000|2021-01-15 02:00:00|673.7|673.1|672.7|672.1|673.8|673.2|672.7|672.1|75
1610676300000|2021-01-15 02:05:00|672.6|672|672.6|672|672.6|672|672.4|671.8|21
1610676600000|2021-01-15 02:10:00|672.5|671.9|673.1|672.5|673.1|672.5|672.5|671.9|9
1610676900000|2021-01-15 02:15:00|673|672.4|672.6|672|673|672.4|672.6|672|11
1610677200000|2021-01-15 02:20:00|672.8|672.2|673.1|672.5|673.1|672.5|672.6|672|59
1610677500000|2021-01-15 02:25:00|673|672.4|673.1|672.5|673.1|672.5|672.9|672.3|7
1610677800000|2021-01-15 02:30:00|673|672.4|672.8|672.2|673.3|672.7|672.8|672.2|11
1610678100000|2021-01-15 02:35:00|672.9|672.3|672.6|672|673.1|672.5|672.3|671.7|61
1610678400000|2021-01-15 02:40:00|672.8|672.2|672.9|672.3|672.9|672.3|672.6|672|32
1610678700000|2021-01-15 02:45:00|672.8|672.2|673.1|672.5|673.3|672.7|672.6|672|34
1610679000000|2021-01-15 02:50:00|673.3|672.7|673.5|672.9|673.7|673.1|673.1|672.5|296
1610679300000|2021-01-15 02:55:00|673.4|672.8|673.7|673.1|673.7|673.1|673.4|672.8|16
1610679600000|2021-01-15 03:00:00|673.8|673.2|673.5|672.9|674|673.4|673.5|672.9|93
1610679900000|2021-01-15 03:05:00|673.4|672.8|672.8|672.2|673.4|672.8|672.7|672.1|55
1610680200000|2021-01-15 03:10:00|672.9|672.3|672.3|671.7|672.9|672.3|672.3|671.7|21
1610680500000|2021-01-15 03:15:00|672|671.4|671.8|671.2|672.3|671.7|671.8|671.2|105
1610680800000|2021-01-15 03:20:00|671.9|671.3|672.1|671.5|672.1|671.5|671.8|671.2|25
1610681100000|2021-01-15 03:25:00|672|671.4|672.1|671.5|672.1|671.5|671.5|670.9|29
1610681400000|2021-01-15 03:30:00|672.3|671.7|672.1|671.5|672.5|671.9|672.1|671.5|36
1610681700000|2021-01-15 03:35:00|672.3|671.7|672.5|671.9|672.5|671.9|672.2|671.6|8
1610682000000|2021-01-15 03:40:00|672.8|672.2|673|672.4|673|672.4|672.8|672.2|17
1610682300000|2021-01-15 03:45:00|673.1|672.5|672.9|672.3|673.1|672.5|672.8|672.2|18
1610682600000|2021-01-15 03:50:00|672.8|672.2|672.9|672.3|673.1|672.5|672.7|672.1|26
1610682900000|2021-01-15 03:55:00|673|672.4|673.3|672.7|673.3|672.7|672.8|672.2|24
1610683200000|2021-01-15 04:00:00|673.1|672.5|673|672.4|673.3|672.7|673|672.4|10
1610683500000|2021-01-15 04:05:00|673.1|672.5|671.9|671.3|673.1|672.5|671.9|671.3|172
1610683800000|2021-01-15 04:10:00|672|671.4|671.1|670.5|672.1|671.5|671.1|670.5|133
1610684100000|2021-01-15 04:15:00|671.2|670.6|671.6|671|671.6|671|671.1|670.5|62
1610684400000|2021-01-15 04:20:00|671.5|670.9|671.6|671|671.6|671|671.3|670.7|24
1610684700000|2021-01-15 04:25:00|671.5|670.9|671.8|671.2|671.9|671.3|671.5|670.9|8
1610685000000|2021-01-15 04:30:00|||||||||5
1610685300000|2021-01-15 04:35:00|672.1|671.5|672.3|671.7|672.5|671.9|672|671.4|15
1610685600000|2021-01-15 04:40:00|||||||||3
1610685900000|2021-01-15 04:45:00|||||||||10
1610686200000|2021-01-15 04:50:00|672.1|671.5|672.3|671.7|672.4|671.8|672.1|671.5|50
1610686800000|2021-01-15 05:00:00|672.1|671.5|672.1|671.5|672.1|671.5|672.1|671.5|7
1610687100000|2021-01-15 05:05:00|672|671.4|672.1|671.5|672.1|671.5|672|671.4|6
1610687400000|2021-01-15 05:10:00|672|671.4|671.8|671.2|672.1|671.5|671.7|671.1|19
1610687700000|2021-01-15 05:15:00|671.7|671.1|671.3|670.7|671.7|671.1|671.1|670.5|106
1610688000000|2021-01-15 05:20:00|671.4|670.8|671.6|671|671.7|671.1|671.3|670.7|31
1610688300000|2021-01-15 05:25:00|671.5|670.9|671.5|670.9|671.6|671|671.3|670.7|40
1610688600000|2021-01-15 05:30:00|671.3|670.7|671.1|670.5|671.5|670.9|671|670.4|55
1610688900000|2021-01-15 05:35:00|671|670.4|670.6|670|671.1|670.5|670.6|670|101
1610689200000|2021-01-15 05:40:00|670.8|670.2|670.8|670.2|671.1|670.5|670.6|670|140
1610689500000|2021-01-15 05:45:00|671|670.4|670.6|670|671.3|670.7|670.6|670|39
1610689800000|2021-01-15 05:50:00|670.8|670.2|670.6|670|670.8|670.2|670.5|669.9|90
1610690100000|2021-01-15 05:55:00|670.5|669.9|670.8|670.2|670.9|670.3|670.5|669.9|46
1610690400000|2021-01-15 06:00:00|671|670.4|670|669.4|671.1|670.5|670|669.4|56
1610690700000|2021-01-15 06:05:00|670.1|669.5|670.8|670.2|670.8|670.2|670|669.4|44
1610691000000|2021-01-15 06:10:00|670.9|670.3|671.1|670.5|671.6|671|670.9|670.3|64
1610691300000|2021-01-15 06:15:00|671.2|670.6|671.3|670.7|671.6|671|671.1|670.5|22
1610691600000|2021-01-15 06:20:00|671.4|670.8|670.5|669.9|671.4|670.8|670.5|669.9|41
1610691900000|2021-01-15 06:25:00|670.6|670|671|670.4|671.1|670.5|670.4|669.8|20
1610692200000|2021-01-15 06:30:00|671.1|670.5|671.5|670.9|671.6|671|670.8|670.2|21
1610692500000|2021-01-15 06:35:00|671.6|671|671.3|670.7|671.6|671|671.3|670.7|13
1610692800000|2021-01-15 06:40:00|671.1|670.5|670.9|670.3|671.3|670.7|670.6|670|20
1610693100000|2021-01-15 06:45:00|670.8|670.2|670.8|670.2|671.1|670.5|670.5|669.9|15
1610693400000|2021-01-15 06:50:00|670.7|670.1|671.1|670.5|671.3|670.7|670.5|669.9|27
1610693700000|2021-01-15 06:55:00|671.3|670.7|671.2|670.6|671.4|670.8|670.8|670.2|33
1610694000000|2021-01-15 07:00:00|671.3|670.7|671.3|670.7|671.4|670.8|670.9|670.3|15
1610694300000|2021-01-15 07:05:00|671.4|670.8|671.7|671.1|671.8|671.2|671.3|670.7|39
1610694600000|2021-01-15 07:10:00|671.6|671|672.3|671.7|672.3|671.7|671.5|670.9|20
1610694900000|2021-01-15 07:15:00|672.7|672.1|673.1|672.5|673.2|672.6|672.6|672|71
1610695200000|2021-01-15 07:20:00|673|672.4|672.6|672|673.1|672.5|672.5|671.9|11
1610695500000|2021-01-15 07:25:00|672.5|671.9|672.3|671.7|672.6|672|672.2|671.6|21
1610695800000|2021-01-15 07:30:00|672.6|672|672.1|671.5|672.6|672|672|671.4|28
1610696100000|2021-01-15 07:35:00|672.2|671.6|672.1|671.5|672.3|671.7|672.1|671.5|22
1610696400000|2021-01-15 07:40:00|672|671.4|672.6|672|672.6|672|671.9|671.3|20
1610696700000|2021-01-15 07:45:00|672.5|671.9|671.7|671.1|672.5|671.9|671.7|671.1|47
1610697000000|2021-01-15 07:50:00|671.8|671.2|672.1|671.5|672.2|671.6|671.8|671.2|18
1610697300000|2021-01-15 07:55:00|672.2|671.6|672.3|671.7|672.8|672.2|672.1|671.5|16
1610697600000|2021-01-15 08:00:00|672.1|671.5|672.3|671.7|672.5|671.9|672.1|671.5|10
1610697900000|2021-01-15 08:05:00|672.2|671.6|672.3|671.7|672.8|672.2|672.1|671.5|33
1610698200000|2021-01-15 08:10:00|672.1|671.5|670.9|670.3|672.1|671.5|670.5|669.9|88
1610698500000|2021-01-15 08:15:00|670.8|670.2|672.3|671.7|672.3|671.7|670.8|670.2|59
1610698800000|2021-01-15 08:20:00|672.4|671.8|672.1|671.5|672.5|671.9|672|671.4|33
1610699100000|2021-01-15 08:25:00|672|671.4|671.8|671.2|672.3|671.7|671.6|671|17
1610699400000|2021-01-15 08:30:00|672.2|671.6|673.5|672.9|673.6|673|672.2|671.6|215
1610699700000|2021-01-15 08:35:00|673.6|673|673.3|672.7|674|673.4|672.9|672.3|63
1610700000000|2021-01-15 08:40:00|673.1|672.5|673.3|672.7|673.8|673.2|673|672.4|39
1610700300000|2021-01-15 08:45:00|673.4|672.8|673.5|672.9|673.8|673.2|673.3|672.7|36
1610700600000|2021-01-15 08:50:00|673.6|673|673.1|672.5|673.6|673|673.1|672.5|20
1610700900000|2021-01-15 08:55:00|673.2|672.6|676|675.4|676.2|675.6|673.1|672.5|212
1610701200000|2021-01-15 09:00:00|676.1|675.5|680.7|680.1|681.2|680.6|676.1|675.5|563
1610701500000|2021-01-15 09:05:00|680.9|680.3|679.5|678.9|681.7|681.1|679.1|678.5|287
1610701800000|2021-01-15 09:10:00|679.1|678.5|680.1|679.5|680.5|679.9|678.2|677.6|176
1610702100000|2021-01-15 09:15:00|680|679.4|681.1|680.5|681.2|680.6|679.9|679.3|86
1610702400000|2021-01-15 09:20:00|681.2|680.6|680.9|680.3|681.9|681.3|680.9|680.3|122
1610702700000|2021-01-15 09:25:00|680.8|680.2|681.1|680.5|682.2|681.6|680.8|680.2|113
1610703000000|2021-01-15 09:30:00|681.2|680.6|682|681.4|682|681.4|680.4|679.8|129
1610703300000|2021-01-15 09:35:00|681.9|681.3|683.6|683|683.6|683|681.5|680.9|369
1610703600000|2021-01-15 09:40:00|683.8|683.2|688.3|687.7|688.8|688.2|683.6|683|819
1610703900000|2021-01-15 09:45:00|688.2|687.6|689.9|689.3|689.9|689.3|687.8|687.2|434
1610704200000|2021-01-15 09:50:00|690.2|689.6|691.2|690.6|693.4|692.8|689.7|689.1|633
1610704500000|2021-01-15 09:55:00|690.5|689.9|689.5|688.9|690.9|690.3|688.8|688.2|602
1610704800000|2021-01-15 10:00:00|689.7|689.1|688.4|687.8|689.7|689.1|688.1|687.5|326
1610705100000|2021-01-15 10:05:00|688.5|687.9|688.7|688.1|689.5|688.9|687.7|687.1|181
1610705400000|2021-01-15 10:10:00|688.6|688|688.5|687.9|689.5|688.9|688.5|687.9|121
1610705700000|2021-01-15 10:15:00|688.2|687.6|687.8|687.2|688.6|688|687.3|686.7|252
1610706000000|2021-01-15 10:20:00|687.6|687|687.4|686.8|687.8|687.2|686.6|686|195
1610706300000|2021-01-15 10:25:00|687.5|686.9|686.3|685.7|687.8|687.2|686.3|685.7|94
1610706600000|2021-01-15 10:30:00|686.4|685.8|685.8|685.2|686.6|686|685.5|684.9|144
1610706900000|2021-01-15 10:35:00|685.7|685.1|687.5|686.9|688|687.4|685.6|685|150
1610707200000|2021-01-15 10:40:00|687.6|687|687.4|686.8|688.2|687.6|687.1|686.5|55
1610707500000|2021-01-15 10:45:00|687.3|686.7|686.6|686|687.6|687|686.5|685.9|45
1610707800000|2021-01-15 10:50:00|686.7|686.1|684.4|683.8|687.1|686.5|684.4|683.8|211
1610708100000|2021-01-15 10:55:00|684.5|683.9|683|682.4|685.3|684.7|682.3|681.7|344
1610708400000|2021-01-15 11:00:00|683.1|682.5|683|682.4|683.7|683.1|681.4|680.8|454
1610708700000|2021-01-15 11:05:00|683.1|682.5|683.5|682.9|684|683.4|682.9|682.3|113
1610709000000|2021-01-15 11:10:00|683.7|683.1|683.3|682.7|683.9|683.3|683.1|682.5|195
1610709300000|2021-01-15 11:15:00|683.4|682.8|686.8|686.2|687|686.4|683.4|682.8|255
1610709600000|2021-01-15 11:20:00|686.7|686.1|687.9|687.3|688.4|687.8|686.7|686.1|192
1610709900000|2021-01-15 11:25:00|688|687.4|687.5|686.9|688.2|687.6|687.4|686.8|94
1610710200000|2021-01-15 11:30:00|687.6|687|686.5|685.9|687.7|687.1|686.1|685.5|102
1610710500000|2021-01-15 11:35:00|686.4|685.8|685.2|684.6|687.2|686.6|685.2|684.6|55
1610710800000|2021-01-15 11:40:00|685.3|684.7|685.4|684.8|686|685.4|685.3|684.7|44
1610711100000|2021-01-15 11:45:00|685.3|684.7|684.5|683.9|685.5|684.9|684.5|683.9|69
1610711400000|2021-01-15 11:50:00|684.7|684.1|684.9|684.3|685.3|684.7|684.7|684.1|44
1610711700000|2021-01-15 11:55:00|685.1|684.5|686.8|686.2|686.8|686.2|685|684.4|112
1610712000000|2021-01-15 12:00:00|686.9|686.3|687|686.4|687.5|686.9|686.9|686.3|127
1610712300000|2021-01-15 12:05:00|687.1|686.5|685.1|684.5|687.2|686.6|685.1|684.5|152
1610712600000|2021-01-15 12:10:00|685.4|684.8|687.3|686.7|687.3|686.7|685.4|684.8|137
1610712900000|2021-01-15 12:15:00|687.2|686.6|687|686.4|687.3|686.7|686.7|686.1|60
1610713200000|2021-01-15 12:20:00|687.1|686.5|686.9|686.3|687.2|686.6|686.7|686.1|49
1610713500000|2021-01-15 12:25:00|687|686.4|687.8|687.2|688|687.4|687|686.4|142
1610713800000|2021-01-15 12:30:00|687.9|687.3|689.2|688.6|689.5|688.9|687.7|687.1|183
1610714100000|2021-01-15 12:35:00|689.4|688.8|688.2|687.6|689.4|688.8|687.9|687.3|185
1610714400000|2021-01-15 12:40:00|688.1|687.5|686.6|686|688.3|687.7|686|685.4|225
1610714700000|2021-01-15 12:45:00|686.7|686.1|686.6|686|687.2|686.6|686|685.4|118
1610715000000|2021-01-15 12:50:00|686.2|685.6|684.5|683.9|686.5|685.9|684.4|683.8|345
1610715300000|2021-01-15 12:55:00|684.6|684|683.9|683.3|685.4|684.8|683.4|682.8|126
1610715600000|2021-01-15 13:00:00|684|683.4|683.6|683|684.6|684|682.6|682|273
1610715900000|2021-01-15 13:05:00|683.8|683.2|683.6|683|684.1|683.5|683.5|682.9|129
1610716200000|2021-01-15 13:10:00|683.7|683.1|684.2|683.6|684.9|684.3|682.2|681.6|198
1610716500000|2021-01-15 13:15:00|684.3|683.7|684.8|684.2|684.9|684.3|683.9|683.3|76
1610716800000|2021-01-15 13:20:00|684.7|684.1|683.3|682.7|684.9|684.3|683|682.4|118
1610717100000|2021-01-15 13:25:00|683.2|682.6|681.9|681.3|683.6|683|681.7|681.1|282
1610717400000|2021-01-15 13:30:00|681.8|681.2|678.4|677.8|682.5|681.9|677.3|676.7|631
1610717700000|2021-01-15 13:35:00|678.3|677.7|679.8|679.2|680.2|679.6|677.8|677.2|258
1610718000000|2021-01-15 13:40:00|680|679.4|680.1|679.5|681.7|681.1|679.4|678.8|170
1610721000000|2021-01-15 14:30:00|681.7|681.1|678.3|677.7|682.6|682|677.8|677.2|1694
1610721300000|2021-01-15 14:35:00|678.4|677.8|678.9|678.3|680.6|680|677.3|676.7|887
1610721600000|2021-01-15 14:40:00|678.8|678.2|678.8|678.2|679.3|678.7|677.8|677.2|611
1610721900000|2021-01-15 14:45:00|678.9|678.3|678.9|678.3|679.2|678.6|678.1|677.5|348
1610722200000|2021-01-15 14:50:00|678.7|678.1|678.8|678.2|678.9|678.3|677.1|676.5|480
1610722500000|2021-01-15 14:55:00|678.7|678.1|679.2|678.6|679.2|678.6|678.2|677.6|174
1610722800000|2021-01-15 15:00:00|679.1|678.5|678.7|678.1|680.1|679.5|678.7|678.1|558
1610723100000|2021-01-15 15:05:00|678.8|678.2|676.6|676|679.3|678.7|675.8|675.2|459
1610723400000|2021-01-15 15:10:00|676.5|675.9|676.9|676.3|677.9|677.3|676.4|675.8|395
1610723700000|2021-01-15 15:15:00|676.8|676.2|676.6|676|677.2|676.6|676.4|675.8|465
1610724000000|2021-01-15 15:20:00|676.7|676.1|669.2|668.6|676.7|676.1|668.9|668.3|2736
1610724300000|2021-01-15 15:25:00|669.3|668.7|668.4|667.8|670.6|670|667.9|667.3|924
1610724600000|2021-01-15 15:30:00|668.5|667.9|667.7|667.1|668.9|668.3|665.5|664.9|1769
1610724900000|2021-01-15 15:35:00|667.5|666.9|669.1|668.5|669.7|669.1|666.8|666.2|741
1610725200000|2021-01-15 15:40:00|669|668.4|668.2|667.6|669.5|668.9|667.6|667|488
1610725500000|2021-01-15 15:45:00|668.5|667.9|668|667.4|669.3|668.7|667.7|667.1|301
1610725800000|2021-01-15 15:50:00|668.1|667.5|667.3|666.7|668.8|668.2|667.2|666.6|219
1610726100000|2021-01-15 15:55:00|667.2|666.6|668|667.4|668.5|667.9|666.5|665.9|593
1610726400000|2021-01-15 16:00:00|668.2|667.6|667.2|666.6|668.2|667.6|666.8|666.2|199
1610726700000|2021-01-15 16:05:00|667.3|666.7|668.3|667.7|668.5|667.9|667.2|666.6|459
1610727000000|2021-01-15 16:10:00|668.4|667.8|670.1|669.5|670.1|669.5|668|667.4|332
1610727300000|2021-01-15 16:15:00|670.2|669.6|668.5|667.9|670.2|669.6|667.8|667.2|298
1610727600000|2021-01-15 16:20:00|668.4|667.8|668.2|667.6|669.3|668.7|668|667.4|185
1610727900000|2021-01-15 16:25:00|668.3|667.7|669.4|668.8|669.5|668.9|667.4|666.8|302
1610728200000|2021-01-15 16:30:00|669.5|668.9|668.5|667.9|670|669.4|668|667.4|424
1610728500000|2021-01-15 16:35:00|668.3|667.7|669.9|669.3|670.1|669.5|668|667.4|220
1610728800000|2021-01-15 16:40:00|670|669.4|671|670.4|671.2|670.6|669.7|669.1|523
1610729100000|2021-01-15 16:45:00|670.9|670.3|670.2|669.6|671.6|671|669.6|669|326
1610729400000|2021-01-15 16:50:00|670.4|669.8|670.2|669.6|671.2|670.6|670.1|669.5|255
1610729700000|2021-01-15 16:55:00|670.1|669.5|670.2|669.6|670.3|669.7|669.1|668.5|238
1610730000000|2021-01-15 17:00:00|670.3|669.7|669.1|668.5|670.5|669.9|668.5|667.9|187
1610730300000|2021-01-15 17:05:00|669|668.4|667.6|667|669.5|668.9|667.6|667|217
1610730600000|2021-01-15 17:10:00|667.3|666.7|668|667.4|668.2|667.6|667.1|666.5|229
1610730900000|2021-01-15 17:15:00|667.9|667.3|666.1|665.5|668.1|667.5|665.4|664.8|527
1610731200000|2021-01-15 17:20:00|666.4|665.8|666.6|666|667.1|666.5|665.7|665.1|401
1610731500000|2021-01-15 17:25:00|666.4|665.8|666.3|665.7|667.6|667|665.5|664.9|442
1610731800000|2021-01-15 17:30:00|666.1|665.5|667.3|666.7|667.6|667|666.1|665.5|231
1610732100000|2021-01-15 17:35:00|667.4|666.8|667.8|667.2|668|667.4|667.2|666.6|99
1610732400000|2021-01-15 17:40:00|667.7|667.1|667.2|666.6|667.9|667.3|666.7|666.1|225
1610732700000|2021-01-15 17:45:00|667.4|666.8|668.6|668|668.9|668.3|667.4|666.8|139
1610733000000|2021-01-15 17:50:00|668.7|668.1|669.1|668.5|669.1|668.5|668.2|667.6|230
1610733300000|2021-01-15 17:55:00|669.4|668.8|668.1|667.5|670.1|669.5|668|667.4|487
1610733600000|2021-01-15 18:00:00|668.2|667.6|668.8|668.2|669.1|668.5|668.2|667.6|142
1610733900000|2021-01-15 18:05:00|668.9|668.3|669.7|669.1|670.1|669.5|668.8|668.2|133
1610734200000|2021-01-15 18:10:00|669.8|669.2|670.7|670.1|670.9|670.3|669.7|669.1|153
1610734500000|2021-01-15 18:15:00|670.6|670|671.8|671.2|672|671.4|670.3|669.7|361
1610734800000|2021-01-15 18:20:00|671.7|671.1|671.7|671.1|672|671.4|671.1|670.5|189
1610735100000|2021-01-15 18:25:00|671.8|671.2|672.7|672.1|672.9|672.3|671.7|671.1|197
1610735400000|2021-01-15 18:30:00|672.5|671.9|672.5|671.9|672.9|672.3|671.7|671.1|239
1610735700000|2021-01-15 18:35:00|672.4|671.8|672.3|671.7|673|672.4|672.1|671.5|201
1610736000000|2021-01-15 18:40:00|672.2|671.6|672.2|671.6|672.4|671.8|671.1|670.5|251
1610736300000|2021-01-15 18:45:00|672.1|671.5|671|670.4|672.4|671.8|670.7|670.1|253
1610736600000|2021-01-15 18:50:00|671.1|670.5|671.4|670.8|671.5|670.9|670.1|669.5|158
1610736900000|2021-01-15 18:55:00|671.5|670.9|672.7|672.1|672.7|672.1|671.2|670.6|121
1610737200000|2021-01-15 19:00:00|672.6|672|672.2|671.6|672.7|672.1|671.5|670.9|243
1610737500000|2021-01-15 19:05:00|672.3|671.7|673.7|673.1|674.3|673.7|672.3|671.7|428
1610737800000|2021-01-15 19:10:00|673.8|673.2|676.3|675.7|677.1|676.5|672.4|671.8|1299
1610738100000|2021-01-15 19:15:00|676.1|675.5|675.6|675|676.8|676.2|674.8|674.2|851
1611021900000|2021-01-19 02:05:00|681.7|681.1|682.2|681.6|682.2|681.6|681.5|680.9|34
1611022200000|2021-01-19 02:10:00|682.3|681.7|682.7|682.1|682.9|682.3|682|681.4|84
1611022500000|2021-01-19 02:15:00|682.6|682|682.9|682.3|683|682.4|682.5|681.9|29
1611022800000|2021-01-19 02:20:00|683|682.4|683.2|682.6|683.3|682.7|682.7|682.1|30
1611023100000|2021-01-19 02:25:00|683.1|682.5|683.1|682.5|683.2|682.6|683|682.4|25
1611023400000|2021-01-19 02:30:00|683.3|682.7|683.8|683.2|684.3|683.7|683.3|682.7|93
1611023700000|2021-01-19 02:35:00|683.7|683.1|684.1|683.5|684.2|683.6|683.6|683|43
1611024000000|2021-01-19 02:40:00|684.2|683.6|683.7|683.1|684.2|683.6|683.6|683|73
1611024300000|2021-01-19 02:45:00|683.8|683.2|683.7|683.1|683.9|683.3|683.3|682.7|63
1611024600000|2021-01-19 02:50:00|683.4|682.8|683.2|682.6|683.4|682.8|682.8|682.2|50
1611024900000|2021-01-19 02:55:00|683.3|682.7|684.2|683.6|684.2|683.6|683|682.4|34
1611025200000|2021-01-19 03:00:00|684.5|683.9|685.1|684.5|685.3|684.7|684.3|683.7|102
1611025500000|2021-01-19 03:05:00|685.2|684.6|685.1|684.5|685.2|684.6|685|684.4|49
1611025800000|2021-01-19 03:10:00|685|684.4|685.1|684.5|685.7|685.1|685|684.4|99
1611026100000|2021-01-19 03:15:00|685|684.4|684.9|684.3|685.4|684.8|684.8|684.2|36
1611026400000|2021-01-19 03:20:00|684.8|684.2|685.2|684.6|685.2|684.6|684.8|684.2|20
1611026700000|2021-01-19 03:25:00|685.3|684.7|685.9|685.3|686|685.4|685|684.4|49
1611027000000|2021-01-19 03:30:00|685.7|685.1|685.7|685.1|686.2|685.6|685.7|685.1|55
1611027300000|2021-01-19 03:35:00|685.5|684.9|686|685.4|686|685.4|685.3|684.7|62
1611027600000|2021-01-19 03:40:00|685.9|685.3|685.5|684.9|686|685.4|685.5|684.9|52
1611027900000|2021-01-19 03:45:00|685|684.4|685.6|685|685.6|685|685|684.4|61
1611028200000|2021-01-19 03:50:00|685.4|684.8|685.6|685|685.9|685.3|685.4|684.8|13
1611028500000|2021-01-19 03:55:00|685.5|684.9|685.3|684.7|685.5|684.9|685|684.4|14
1611028800000|2021-01-19 04:00:00|685.4|684.8|685.4|684.8|685.4|684.8|685.2|684.6|18
1611029100000|2021-01-19 04:05:00|685.3|684.7|685.2|684.6|685.4|684.8|685|684.4|30
1611029400000|2021-01-19 04:10:00|685.3|684.7|684.7|684.1|685.4|684.8|684.4|683.8|49
1611029700000|2021-01-19 04:15:00|684.6|684|683.7|683.1|684.7|684.1|683.6|683|87
1611030000000|2021-01-19 04:20:00|683.9|683.3|684|683.4|684.2|683.6|683.8|683.2|24
1611030300000|2021-01-19 04:25:00|684.1|683.5|684.8|684.2|684.9|684.3|684|683.4|47
1611030600000|2021-01-19 04:30:00|684.7|684.1|684.7|684.1|684.9|684.3|684.5|683.9|12
1611030900000|2021-01-19 04:35:00|684.6|684|684.3|683.7|684.6|684|684.2|683.6|19
1611031200000|2021-01-19 04:40:00|684.5|683.9|684.9|684.3|684.9|684.3|684.4|683.8|9
1611031500000|2021-01-19 04:45:00|684.7|684.1|684.9|684.3|684.9|684.3|684.7|684.1|7
1611031800000|2021-01-19 04:50:00|685|684.4|684.7|684.1|685.2|684.6|684.7|684.1|12
1611032100000|2021-01-19 04:55:00|684.8|684.2|684.9|684.3|684.9|684.3|684.7|684.1|9
1611032400000|2021-01-19 05:00:00|685|684.4|684.6|684|685.1|684.5|684.5|683.9|23
1611032700000|2021-01-19 05:05:00|684.5|683.9|684.7|684.1|684.9|684.3|684.5|683.9|27
1611033000000|2021-01-19 05:10:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|17
1611033300000|2021-01-19 05:15:00|684.8|684.2|685.4|684.8|685.4|684.8|684.8|684.2|26
1611033600000|2021-01-19 05:20:00|685.3|684.7|685.3|684.7|685.4|684.8|684.9|684.3|23
1611033900000|2021-01-19 05:25:00|685.2|684.6|685.2|684.6|685.4|684.8|685.1|684.5|23
1611034200000|2021-01-19 05:30:00|685.3|684.7|684.2|683.6|685.4|684.8|683.9|683.3|92
1611034500000|2021-01-19 05:35:00|684.1|683.5|684.1|683.5|684.4|683.8|683.9|683.3|17
1611034800000|2021-01-19 05:40:00|684|683.4|684.2|683.6|684.2|683.6|683.7|683.1|9
1611035100000|2021-01-19 05:45:00|684|683.4|683.1|682.5|684.2|683.6|683|682.4|32
1611035400000|2021-01-19 05:50:00|683.2|682.6|683.5|682.9|683.5|682.9|683.1|682.5|38
1611035700000|2021-01-19 05:55:00|683.3|682.7|683.9|683.3|684|683.4|683.2|682.6|23
1611036000000|2021-01-19 06:00:00|683.8|683.2|683.6|683|684.2|683.6|683.5|682.9|39
1611036300000|2021-01-19 06:05:00|683.7|683.1|683.4|682.8|683.7|683.1|683.2|682.6|24
1611036600000|2021-01-19 06:10:00|683.3|682.7|683.4|682.8|683.8|683.2|683.1|682.5|23
1611036900000|2021-01-19 06:15:00|683.5|682.9|683.5|682.9|684|683.4|683.5|682.9|14
1611037200000|2021-01-19 06:20:00|683.6|683|683.5|682.9|683.7|683.1|683.5|682.9|10
1611037500000|2021-01-19 06:25:00|683.6|683|683.7|683.1|683.7|683.1|683.4|682.8|18
1611037800000|2021-01-19 06:30:00|683.6|683|683.3|682.7|683.6|683|683.1|682.5|44
1611038100000|2021-01-19 06:35:00|683.2|682.6|683.4|682.8|683.5|682.9|683.2|682.6|33
1611038400000|2021-01-19 06:40:00|683.2|682.6|682.7|682.1|683.4|682.8|682.5|681.9|31
1611038700000|2021-01-19 06:45:00|682.6|682|682.6|682|682.7|682.1|682.5|681.9|25
1611039000000|2021-01-19 06:50:00|682.5|681.9|682.7|682.1|682.7|682.1|682.2|681.6|24
1611039300000|2021-01-19 06:55:00|682.8|682.2|683.6|683|683.6|683|682.8|682.2|32
1611039600000|2021-01-19 07:00:00|683.5|682.9|684.2|683.6|685|684.4|683.1|682.5|47
1611039900000|2021-01-19 07:05:00|684|683.4|683.6|683|684.6|684|683.3|682.7|41
1611040200000|2021-01-19 07:10:00|683.5|682.9|684.5|683.9|684.7|684.1|683.5|682.9|26
1611040500000|2021-01-19 07:15:00|684.6|684|684.2|683.6|684.7|684.1|683.7|683.1|30
1611040800000|2021-01-19 07:20:00|684.1|683.5|684.2|683.6|684.2|683.6|684|683.4|11
1611041100000|2021-01-19 07:25:00|684.1|683.5|683.9|683.3|684.5|683.9|683.8|683.2|31
1611041400000|2021-01-19 07:30:00|683.7|683.1|682.6|682|683.8|683.2|682.6|682|31
1611041700000|2021-01-19 07:35:00|682.5|681.9|682.5|681.9|683|682.4|682.5|681.9|26
1611042000000|2021-01-19 07:40:00|682.6|682|682.6|682|683.1|682.5|682.6|682|25
1611042300000|2021-01-19 07:45:00|682.7|682.1|683.7|683.1|683.7|683.1|682.5|681.9|32
1611042600000|2021-01-19 07:50:00|683.6|683|683.8|683.2|684.1|683.5|683.3|682.7|91
1611042900000|2021-01-19 07:55:00|683.9|683.3|683.6|683|683.9|683.3|683.3|682.7|49
1611043200000|2021-01-19 08:00:00|683.5|682.9|684.7|684.1|685|684.4|683|682.4|86
1611043500000|2021-01-19 08:05:00|684.8|684.2|686.1|685.5|686.1|685.5|684.6|684|107
1611043800000|2021-01-19 08:10:00|686|685.4|685.6|685|686.1|685.5|684.9|684.3|91
1611044100000|2021-01-19 08:15:00|685.4|684.8|685.2|684.6|685.5|684.9|684.4|683.8|112
1611044400000|2021-01-19 08:20:00|685.3|684.7|685.5|684.9|685.5|684.9|685.1|684.5|27
1611044700000|2021-01-19 08:25:00|685.4|684.8|685.6|685|685.8|685.2|685.1|684.5|78
1611045000000|2021-01-19 08:30:00|685.7|685.1|685.9|685.3|686.1|685.5|685.1|684.5|85
1611045300000|2021-01-19 08:35:00|685.8|685.2|686|685.4|686.1|685.5|685.1|684.5|92
1611045600000|2021-01-19 08:40:00|686.1|685.5|686.5|685.9|686.6|686|685.9|685.3|55
1611045900000|2021-01-19 08:45:00|686.6|686|687|686.4|687.1|686.5|686.3|685.7|90
1611046200000|2021-01-19 08:50:00|686.9|686.3|687|686.4|687.1|686.5|686.7|686.1|83
1611046500000|2021-01-19 08:55:00|686.8|686.2|687.8|687.2|688.5|687.9|686.8|686.2|154
1611046800000|2021-01-19 09:00:00|687.7|687.1|688|687.4|688.1|687.5|687.3|686.7|83
1611047100000|2021-01-19 09:05:00|688.1|687.5|688|687.4|688.2|687.6|687.5|686.9|47
1611047400000|2021-01-19 09:10:00|687.9|687.3|688.8|688.2|688.8|688.2|687.8|687.2|83
1611047700000|2021-01-19 09:15:00|688.6|688|687.8|687.2|688.6|688|687.8|687.2|26
1611048000000|2021-01-19 09:20:00|687.9|687.3|688.9|688.3|689.1|688.5|687.9|687.3|70
1611048300000|2021-01-19 09:25:00|688.8|688.2|689.8|689.2|689.8|689.2|688.8|688.2|118
1611048600000|2021-01-19 09:30:00|689.7|689.1|689.5|688.9|689.8|689.2|689.1|688.5|69
1611048900000|2021-01-19 09:35:00|689.6|689|690.3|689.7|690.6|690|689.3|688.7|170
1611049200000|2021-01-19 09:40:00|690.2|689.6|689.5|688.9|690.3|689.7|689.4|688.8|80
1611049500000|2021-01-19 09:45:00|689.3|688.7|689.5|688.9|690.5|689.9|688.5|687.9|301
1611049800000|2021-01-19 09:50:00|689.6|689|688.4|687.8|690|689.4|688.3|687.7|175
1611050100000|2021-01-19 09:55:00|688.3|687.7|688.4|687.8|688.8|688.2|688.3|687.7|77
1611050400000|2021-01-19 10:00:00|688.3|687.7|688.3|687.7|689.5|688.9|688.3|687.7|135
1611050700000|2021-01-19 10:05:00|688.1|687.5|688.7|688.1|688.7|688.1|688|687.4|203
1611051000000|2021-01-19 10:10:00|688.6|688|689.9|689.3|689.9|689.3|688.6|688|171
1611051300000|2021-01-19 10:15:00|690|689.4|689.5|688.9|690.6|690|689.5|688.9|171
1611051600000|2021-01-19 10:20:00|689.6|689|690.4|689.8|690.7|690.1|689.6|689|48
1611051900000|2021-01-19 10:25:00|690.3|689.7|689.3|688.7|690.3|689.7|689.3|688.7|79
1611052200000|2021-01-19 10:30:00|689|688.4|687.2|686.6|689|688.4|687|686.4|200
1611052500000|2021-01-19 10:35:00|687.5|686.9|688.2|687.6|689.1|688.5|687.5|686.9|130
1611052800000|2021-01-19 10:40:00|688.1|687.5|687.6|687|688.9|688.3|687.5|686.9|69
1611053100000|2021-01-19 10:45:00|687.5|686.9|688.9|688.3|689.5|688.9|687.5|686.9|104
1611053400000|2021-01-19 10:50:00|689|688.4|688.8|688.2|689|688.4|688.7|688.1|43
1611053700000|2021-01-19 10:55:00|689|688.4|689.8|689.2|689.9|689.3|688.7|688.1|98
1611054000000|2021-01-19 11:00:00|689.7|689.1|691.4|690.8|691.4|690.8|689.7|689.1|269
1611054300000|2021-01-19 11:05:00|691.2|690.6|690.8|690.2|691.4|690.8|690.4|689.8|255
1611054600000|2021-01-19 11:10:00|690.7|690.1|690.8|690.2|691.4|690.8|690.5|689.9|140
1611054900000|2021-01-19 11:15:00|690.9|690.3|690.4|689.8|690.9|690.3|690.4|689.8|93
1611055200000|2021-01-19 11:20:00|690.2|689.6|689.4|688.8|690.2|689.6|688.9|688.3|118
1611055500000|2021-01-19 11:25:00|689.5|688.9|689.5|688.9|689.7|689.1|688.8|688.2|88
1611055800000|2021-01-19 11:30:00|689.6|689|689.8|689.2|689.8|689.2|689.5|688.9|23
1611056100000|2021-01-19 11:35:00|689.7|689.1|689.5|688.9|689.8|689.2|688.8|688.2|51
1611056400000|2021-01-19 11:40:00|689.6|689|689.7|689.1|689.7|689.1|689.5|688.9|9
1611056700000|2021-01-19 11:45:00|689.6|689|689.2|688.6|689.6|689|689|688.4|43
1611057000000|2021-01-19 11:50:00|689.1|688.5|688.9|688.3|689.3|688.7|688.8|688.2|38
1611057300000|2021-01-19 11:55:00|688.8|688.2|688.8|688.2|689|688.4|688.7|688.1|31
1611057600000|2021-01-19 12:00:00|688.7|688.1|689.6|689|689.6|689|688.5|687.9|38
1611057900000|2021-01-19 12:05:00|689.7|689.1|689.9|689.3|690.3|689.7|689.5|688.9|48
1611058200000|2021-01-19 12:10:00|690|689.4|690.4|689.8|690.5|689.9|689.9|689.3|34
1611058500000|2021-01-19 12:15:00|690.3|689.7|689.8|689.2|690.5|689.9|689.8|689.2|21
1611058800000|2021-01-19 12:20:00|689.7|689.1|689.6|689|689.8|689.2|689.4|688.8|33
1611059100000|2021-01-19 12:25:00|689.5|688.9|689.6|689|689.7|689.1|688.8|688.2|177
1611059400000|2021-01-19 12:30:00|689.5|688.9|688.5|687.9|689.5|688.9|688.5|687.9|51
1611059700000|2021-01-19 12:35:00|688.6|688|688.9|688.3|688.9|688.3|688.3|687.7|62
1611060000000|2021-01-19 12:40:00|689|688.4|687.8|687.2|689|688.4|687.8|687.2|90
1611060300000|2021-01-19 12:45:00|688|687.4|687.5|686.9|688.4|687.8|687.5|686.9|170
1611060600000|2021-01-19 12:50:00|687.3|686.7|687.6|687|687.6|687|687.1|686.5|182
1611060900000|2021-01-19 12:55:00|687.7|687.1|687.1|686.5|688|687.4|687|686.4|134
1611061200000|2021-01-19 13:00:00|687.2|686.6|686.6|686|687.5|686.9|685.7|685.1|275
1611061500000|2021-01-19 13:05:00|686.5|685.9|685.6|685|686.8|686.2|685.6|685|235
1611061800000|2021-01-19 13:10:00|685.3|684.7|684.6|684|685.3|684.7|683.5|682.9|442
1611062100000|2021-01-19 13:15:00|684.7|684.1|683.1|682.5|684.8|684.2|683.1|682.5|215
1611062400000|2021-01-19 13:20:00|683.2|682.6|683.5|682.9|684|683.4|682.2|681.6|289
1611062700000|2021-01-19 13:25:00|683.3|682.7|684.3|683.7|684.7|684.1|683.2|682.6|169
1611063000000|2021-01-19 13:30:00|684.4|683.8|684.3|683.7|685.7|685.1|684.3|683.7|193
1611063300000|2021-01-19 13:35:00|684.4|683.8|684.6|684|684.8|684.2|684.2|683.6|80
1611063600000|2021-01-19 13:40:00|684.7|684.1|685.3|684.7|686|685.4|684.3|683.7|115
1611066600000|2021-01-19 14:30:00|685.5|684.9|683.9|683.3|685.6|685|682.8|682.2|1365
1611066900000|2021-01-19 14:35:00|683.8|683.2|687.1|686.5|687.6|687|683.8|683.2|1026
1611067200000|2021-01-19 14:40:00|687|686.4|685.2|684.6|687.6|687|684.2|683.6|961
1611067500000|2021-01-19 14:45:00|685.4|684.8|684.6|684|686.2|685.6|684.5|683.9|662
1611067800000|2021-01-19 14:50:00|684.5|683.9|683.1|682.5|684.8|684.2|682.4|681.8|628
1611068100000|2021-01-19 14:55:00|682.9|682.3|681.6|681|683.6|683|681.6|681|548
1611068400000|2021-01-19 15:00:00|681.8|681.2|681.1|680.5|682.1|681.5|679.2|678.6|927
1611068700000|2021-01-19 15:05:00|681.4|680.8|682.5|681.9|682.8|682.2|680.6|680|538
1611069000000|2021-01-19 15:10:00|682.4|681.8|682.8|682.2|683.9|683.3|682.1|681.5|450
1611069300000|2021-01-19 15:15:00|682.9|682.3|683.1|682.5|683.7|683.1|682.6|682|668
1611069600000|2021-01-19 15:20:00|683.2|682.6|682.4|681.8|683.2|682.6|681.7|681.1|257
1611069900000|2021-01-19 15:25:00|682.3|681.7|683.8|683.2|683.8|683.2|682.1|681.5|248
1611070200000|2021-01-19 15:30:00|683.7|683.1|684|683.4|685.5|684.9|683.7|683.1|339
1611070500000|2021-01-19 15:35:00|684.1|683.5|683.2|682.6|684.1|683.5|682.2|681.6|448
1611070800000|2021-01-19 15:40:00|683.4|682.8|683.6|683|683.7|683.1|682.2|681.6|284
1611071100000|2021-01-19 15:45:00|683.9|683.3|682.7|682.1|683.9|683.3|682.6|682|266
1611071400000|2021-01-19 15:50:00|682.9|682.3|681.2|680.6|682.9|682.3|681.1|680.5|268
1611071700000|2021-01-19 15:55:00|681.3|680.7|682|681.4|682.1|681.5|679.9|679.3|384
1611072000000|2021-01-19 16:00:00|682.1|681.5|681.2|680.6|682.9|682.3|680.9|680.3|263
1611072300000|2021-01-19 16:05:00|681.1|680.5|680.9|680.3|681.1|680.5|679.9|679.3|331
1611072600000|2021-01-19 16:10:00|680.7|680.1|679.3|678.7|680.9|680.3|678.9|678.3|213
1611072900000|2021-01-19 16:15:00|679.2|678.6|677.1|676.5|679.4|678.8|676.8|676.2|667
1611073200000|2021-01-19 16:20:00|677|676.4|677.2|676.6|678|677.4|676.9|676.3|427
1611073500000|2021-01-19 16:25:00|677.4|676.8|676.5|675.9|678.4|677.8|676.5|675.9|500
1611073800000|2021-01-19 16:30:00|676.4|675.8|675.9|675.3|676.6|676|674.2|673.6|637
1611074100000|2021-01-19 16:35:00|675.7|675.1|676.6|676|676.9|676.3|675.4|674.8|419
1611074400000|2021-01-19 16:40:00|676.5|675.9|674.5|673.9|676.5|675.9|674.2|673.6|438
1611074700000|2021-01-19 16:45:00|674.4|673.8|674.3|673.7|674.9|674.3|673.2|672.6|1199
1611075000000|2021-01-19 16:50:00|674.1|673.5|674.4|673.8|674.5|673.9|673.3|672.7|423
1611075300000|2021-01-19 16:55:00|674.5|673.9|673.8|673.2|675.7|675.1|673.3|672.7|655
1611075600000|2021-01-19 17:00:00|674|673.4|672.6|672|674.1|673.5|672.6|672|340
1611075900000|2021-01-19 17:05:00|672.8|672.2|673|672.4|673.4|672.8|671.8|671.2|244
1611076200000|2021-01-19 17:10:00|672.7|672.1|671.8|671.2|672.7|672.1|671.2|670.6|401
1611076500000|2021-01-19 17:15:00|671.7|671.1|673|672.4|673.7|673.1|671.2|670.6|463
1611076800000|2021-01-19 17:20:00|673.1|672.5|672.7|672.1|673.8|673.2|672.3|671.7|381
1611077100000|2021-01-19 17:25:00|672.8|672.2|674.4|673.8|674.7|674.1|672.6|672|400
1611077400000|2021-01-19 17:30:00|674.2|673.6|672.5|671.9|674.8|674.2|672.5|671.9|207
1611077700000|2021-01-19 17:35:00|672.4|671.8|673.1|672.5|673.5|672.9|672.2|671.6|183
1611078000000|2021-01-19 17:40:00|673.2|672.6|673.2|672.6|673.9|673.3|673|672.4|162
1611078300000|2021-01-19 17:45:00|673.5|672.9|672.5|671.9|673.5|672.9|672.4|671.8|179
1611078600000|2021-01-19 17:50:00|672.6|672|672.8|672.2|673.2|672.6|672.1|671.5|333
1611078900000|2021-01-19 17:55:00|672.7|672.1|672.5|671.9|673.2|672.6|672.1|671.5|157
1611079200000|2021-01-19 18:00:00|672.4|671.8|671.8|671.2|672.6|672|671.5|670.9|183
1611079500000|2021-01-19 18:05:00|671.9|671.3|672.2|671.6|672.3|671.7|671.8|671.2|107
1611079800000|2021-01-19 18:10:00|672.1|671.5|671.5|670.9|672.2|671.6|671|670.4|207
1611080100000|2021-01-19 18:15:00|671.4|670.8|671.2|670.6|671.5|670.9|670.9|670.3|146
1611080400000|2021-01-19 18:20:00|671.1|670.5|672.2|671.6|672.5|671.9|669.6|669|556
1611080700000|2021-01-19 18:25:00|672.1|671.5|672.6|672|673.2|672.6|671.8|671.2|178
1611081000000|2021-01-19 18:30:00|672.5|671.9|672.5|671.9|673|672.4|672.1|671.5|144
1611081300000|2021-01-19 18:35:00|672.6|672|672.9|672.3|673|672.4|672.5|671.9|94
1611081600000|2021-01-19 18:40:00|672.7|672.1|672.2|671.6|672.9|672.3|671.9|671.3|126
1611081900000|2021-01-19 18:45:00|672|671.4|674.2|673.6|674.6|674|672|671.4|321
1611082200000|2021-01-19 18:50:00|674|673.4|673.7|673.1|674.2|673.6|673.2|672.6|177
1611082500000|2021-01-19 18:55:00|673.9|673.3|674.7|674.1|675.5|674.9|673.9|673.3|391
1611082800000|2021-01-19 19:00:00|674.6|674|673.5|672.9|674.7|674.1|673|672.4|335
1611083100000|2021-01-19 19:05:00|673.4|672.8|673.3|672.7|673.5|672.9|672.7|672.1|447
1611083400000|2021-01-19 19:10:00|673.2|672.6|673.6|673|676.1|675.5|672.1|671.5|1543
1611083700000|2021-01-19 19:15:00|673.7|673.1|673.8|673.2|674.7|674.1|673.1|672.5|519
1611104400000|2021-01-20 01:00:00|676|675.4|671.3|670.7|676.8|676.2|670.5|669.9|673
1611104700000|2021-01-20 01:05:00|671.5|670.9|666.6|666|671.7|671.1|666.1|665.5|414
1611105000000|2021-01-20 01:10:00|666.5|665.9|667.3|666.7|668.6|668|666.5|665.9|230
1611105300000|2021-01-20 01:15:00|667.2|666.6|666.4|665.8|668.2|667.6|666.4|665.8|208
1611105600000|2021-01-20 01:20:00|666.7|666.1|663.7|663.1|666.7|666.1|663.1|662.5|430
1611105900000|2021-01-20 01:25:00|663.8|663.2|663.7|663.1|665|664.4|662.5|661.9|356
1611106200000|2021-01-20 01:30:00|663.8|663.2|665|664.4|665.1|664.5|663.3|662.7|175
1611106500000|2021-01-20 01:35:00|665.1|664.5|665.9|665.3|666|665.4|664.7|664.1|174
1611106800000|2021-01-20 01:40:00|665.8|665.2|665.8|665.2|667.2|666.6|665.4|664.8|181
1611107100000|2021-01-20 01:45:00|665.9|665.3|665.7|665.1|666|665.4|665.2|664.6|92
1611107400000|2021-01-20 01:50:00|665.6|665|666.7|666.1|667|666.4|665.5|664.9|151
1611107700000|2021-01-20 01:55:00|666.9|666.3|666.9|666.3|667.2|666.6|666.4|665.8|36
1611108000000|2021-01-20 02:00:00|666.8|666.2|666|665.4|666.9|666.3|666|665.4|64
1611108300000|2021-01-20 02:05:00|666.1|665.5|666.9|666.3|667.2|666.6|665.9|665.3|56
1611108600000|2021-01-20 02:10:00|667.1|666.5|666.9|666.3|667.4|666.8|666.9|666.3|42
1611108900000|2021-01-20 02:15:00|667|666.4|667.4|666.8|667.4|666.8|666.9|666.3|46
1611109200000|2021-01-20 02:20:00|667.3|666.7|668.1|667.5|668.2|667.6|667.1|666.5|80
1611109500000|2021-01-20 02:25:00|668|667.4|667.6|667|668.2|667.6|667.5|666.9|55
1611109800000|2021-01-20 02:30:00|667.7|667.1|666.4|665.8|668.2|667.6|666.4|665.8|46
1611110100000|2021-01-20 02:35:00|666.5|665.9|666.2|665.6|666.9|666.3|665.9|665.3|51
1611110400000|2021-01-20 02:40:00|666.4|665.8|666.9|666.3|666.9|666.3|666.2|665.6|7
1611110700000|2021-01-20 02:45:00|666.8|666.2|667.4|666.8|667.6|667|666.4|665.8|98
1611111000000|2021-01-20 02:50:00|667.3|666.7|666.5|665.9|667.6|667|666.5|665.9|51
1611111300000|2021-01-20 02:55:00|666.6|666|666.9|666.3|667|666.4|666|665.4|81
1611111600000|2021-01-20 03:00:00|666.8|666.2|666.1|665.5|666.9|666.3|665.9|665.3|40
1611111900000|2021-01-20 03:05:00|666|665.4|666.2|665.6|666.3|665.7|665.7|665.1|108
1611112200000|2021-01-20 03:10:00|666.3|665.7|666.5|665.9|667.2|666.6|665.9|665.3|70
1611112500000|2021-01-20 03:15:00|666.3|665.7|666.9|666.3|666.9|666.3|666|665.4|113
1611112800000|2021-01-20 03:20:00|666.7|666.1|664.7|664.1|666.9|666.3|664.4|663.8|162
1611113100000|2021-01-20 03:25:00|664.8|664.2|665.6|665|665.7|665.1|664.7|664.1|44
1611113400000|2021-01-20 03:30:00|665.7|665.1|665.6|665|666|665.4|665.1|664.5|160
1611113700000|2021-01-20 03:35:00|665.7|665.1|666.1|665.5|666.2|665.6|665.6|665|88
1611114000000|2021-01-20 03:40:00|666.2|665.6|666.1|665.5|666.3|665.7|666.1|665.5|6
1611114300000|2021-01-20 03:45:00|666.2|665.6|666.6|666|666.6|666|665.9|665.3|17
1611114600000|2021-01-20 03:50:00|666.4|665.8|666.9|666.3|667|666.4|666.4|665.8|38
1611114900000|2021-01-20 03:55:00|667.1|666.5|667.6|667|667.6|667|667|666.4|51
1611115200000|2021-01-20 04:00:00|667.9|667.3|667.8|667.2|668.3|667.7|667.7|667.1|35
1611115500000|2021-01-20 04:05:00|667.6|667|667.5|666.9|667.8|667.2|667.3|666.7|45
1611115800000|2021-01-20 04:10:00|667.6|667|668.8|668.2|669.2|668.6|667.6|667|57
1611116100000|2021-01-20 04:15:00|668.7|668.1|668.8|668.2|668.8|668.2|668.3|667.7|24
1611116400000|2021-01-20 04:20:00|668.7|668.1|668.1|667.5|668.8|668.2|668.1|667.5|32
1611116700000|2021-01-20 04:25:00|668.2|667.6|668.4|667.8|669|668.4|668.1|667.5|86
1611117000000|2021-01-20 04:30:00|668.5|667.9|668.4|667.8|668.5|667.9|668|667.4|15
1611117300000|2021-01-20 04:35:00|668.5|667.9|668.4|667.8|668.6|668|668.4|667.8|18
1611117600000|2021-01-20 04:40:00|668.3|667.7|667.8|667.2|668.3|667.7|667.5|666.9|26
1611117900000|2021-01-20 04:45:00|667.6|667|669.1|668.5|669.1|668.5|667.5|666.9|16
1611118200000|2021-01-20 04:50:00|669|668.4|668.7|668.1|669.1|668.5|668.7|668.1|16
1611118500000|2021-01-20 04:55:00|668.8|668.2|668.9|668.3|668.9|668.3|668.7|668.1|1
1611118800000|2021-01-20 05:00:00|669|668.4|669.1|668.5|669.3|668.7|669|668.4|10
1611119100000|2021-01-20 05:05:00|669.2|668.6|668.8|668.2|669.3|668.7|668.8|668.2|23
1611119400000|2021-01-20 05:10:00|668.7|668.1|669|668.4|669|668.4|668.5|667.9|20
1611119700000|2021-01-20 05:15:00|669.1|668.5|668.8|668.2|669.3|668.7|668.7|668.1|20
1611120000000|2021-01-20 05:20:00|668.7|668.1|668.6|668|668.8|668.2|668.6|668|1
1611120300000|2021-01-20 05:25:00|668.5|667.9|667|666.4|668.6|668|667|666.4|66
1611120600000|2021-01-20 05:30:00|666.9|666.3|666.8|666.2|667.6|667|666.2|665.6|37
1611120900000|2021-01-20 05:35:00|666.9|666.3|667.3|666.7|667.3|666.7|666.6|666|29
1611121200000|2021-01-20 05:40:00|667.2|666.6|667.3|666.7|667.9|667.3|667.2|666.6|29
1611121500000|2021-01-20 05:45:00|667.2|666.6|668.1|667.5|668.5|667.9|667.2|666.6|45
1611121800000|2021-01-20 05:50:00|668|667.4|667.3|666.7|668.1|667.5|667|666.4|45
1611122100000|2021-01-20 05:55:00|667.2|666.6|667.2|666.6|667.5|666.9|667.2|666.6|19
1611122400000|2021-01-20 06:00:00|667|666.4|666.6|666|667|666.4|666.3|665.7|27
1611122700000|2021-01-20 06:05:00|666.7|666.1|666.4|665.8|666.8|666.2|666|665.4|50
1611123000000|2021-01-20 06:10:00|666.3|665.7|666|665.4|666.3|665.7|665.5|664.9|45
1611123300000|2021-01-20 06:15:00|665.8|665.2|664.8|664.2|666|665.4|664.6|664|49
1611123600000|2021-01-20 06:20:00|664.9|664.3|664.6|664|665.3|664.7|664.6|664|100
1611123900000|2021-01-20 06:25:00|664.4|663.8|663.8|663.2|664.5|663.9|663.5|662.9|87
1611124200000|2021-01-20 06:30:00|663.7|663.1|663.8|663.2|664.2|663.6|663.5|662.9|59
1611124500000|2021-01-20 06:35:00|663.9|663.3|664.1|663.5|664.5|663.9|663.8|663.2|43
1611124800000|2021-01-20 06:40:00|664|663.4|664.1|663.5|664.8|664.2|664|663.4|53
1611125100000|2021-01-20 06:45:00|664.3|663.7|663.6|663|664.3|663.7|663.5|662.9|66
1611125400000|2021-01-20 06:50:00|663.8|663.2|662.9|662.3|663.8|663.2|662.6|662|100
1611125700000|2021-01-20 06:55:00|662.8|662.2|663.1|662.5|663.8|663.2|662.8|662.2|62
1611126000000|2021-01-20 07:00:00|663.2|662.6|663.9|663.3|664.1|663.5|663.1|662.5|25
1611126300000|2021-01-20 07:05:00|664.2|663.6|663.8|663.2|665.1|664.5|663.5|662.9|93
1611126600000|2021-01-20 07:10:00|663.9|663.3|664.2|663.6|664.2|663.6|663.6|663|20
1611126900000|2021-01-20 07:15:00|664.4|663.8|663.2|662.6|664.4|663.8|663.1|662.5|39
1611127200000|2021-01-20 07:20:00|663.3|662.7|664.1|663.5|664.3|663.7|663.2|662.6|26
1611127500000|2021-01-20 07:25:00|664.3|663.7|664.7|664.1|664.7|664.1|664|663.4|51
1611127800000|2021-01-20 07:30:00|664.8|664.2|664.8|664.2|665.3|664.7|664.6|664|35
1611128100000|2021-01-20 07:35:00|664.5|663.9|664|663.4|664.5|663.9|662.6|662|78
1611128400000|2021-01-20 07:40:00|663.5|662.9|664.6|664|664.7|664.1|663.5|662.9|70
1611128700000|2021-01-20 07:45:00|664.7|664.1|665|664.4|665.2|664.6|664.6|664|69
1611129000000|2021-01-20 07:50:00|664.9|664.3|663.8|663.2|665|664.4|663.6|663|42
1611129300000|2021-01-20 07:55:00|663.7|663.1|663|662.4|663.7|663.1|663|662.4|58
1611129600000|2021-01-20 08:00:00|663.1|662.5|663.9|663.3|663.9|663.3|663|662.4|56
1611129900000|2021-01-20 08:05:00|663.7|663.1|663.5|662.9|664.1|663.5|663.5|662.9|87
1611130200000|2021-01-20 08:10:00|663.6|663|663.3|662.7|663.7|663.1|663.2|662.6|63
1611130500000|2021-01-20 08:15:00|663.5|662.9|663.8|663.2|664|663.4|663.3|662.7|41
1611130800000|2021-01-20 08:20:00|664|663.4|663.7|663.1|664|663.4|663.7|663.1|38
1611131100000|2021-01-20 08:25:00|663.8|663.2|665|664.4|665.2|664.6|663.8|663.2|127
1611131400000|2021-01-20 08:30:00|665.1|664.5|664|663.4|665.1|664.5|663.4|662.8|68
1611131700000|2021-01-20 08:35:00|663.9|663.3|664.3|663.7|664.4|663.8|663.8|663.2|28
1611132000000|2021-01-20 08:40:00|664.4|663.8|664.3|663.7|664.6|664|664.3|663.7|27
1611132300000|2021-01-20 08:45:00|664.2|663.6|664|663.4|664.5|663.9|664|663.4|26
1611132600000|2021-01-20 08:50:00|664.1|663.5|664.3|663.7|665|664.4|664.1|663.5|49
1611132900000|2021-01-20 08:55:00|664.5|663.9|663.8|663.2|664.8|664.2|663.7|663.1|42
1611133200000|2021-01-20 09:00:00|663.7|663.1|663.7|663.1|663.8|663.2|663.3|662.7|48
1611133500000|2021-01-20 09:05:00|663.8|663.2|664|663.4|664.3|663.7|663|662.4|47
1611133800000|2021-01-20 09:10:00|664.1|663.5|663.3|662.7|664.2|663.6|663.2|662.6|117
1611134100000|2021-01-20 09:15:00|663.4|662.8|663|662.4|663.5|662.9|662.9|662.3|23
1611134400000|2021-01-20 09:20:00|663.1|662.5|659.7|659.1|663.5|662.9|659.3|658.7|364
1611134700000|2021-01-20 09:25:00|659.9|659.3|659.9|659.3|660.1|659.5|659.1|658.5|193
1611135000000|2021-01-20 09:30:00|660.1|659.5|660.6|660|661.4|660.8|660.1|659.5|139
1611135300000|2021-01-20 09:35:00|660.4|659.8|658.2|657.6|660.4|659.8|657.9|657.3|168
1611135600000|2021-01-20 09:40:00|658.1|657.5|659.4|658.8|659.4|658.8|658.1|657.5|92
1611135900000|2021-01-20 09:45:00|659.3|658.7|658.6|658|659.8|659.2|658.1|657.5|203
1611136200000|2021-01-20 09:50:00|658.5|657.9|661|660.4|661.2|660.6|658.5|657.9|193
1611136500000|2021-01-20 09:55:00|661.2|660.6|661.3|660.7|662.1|661.5|661|660.4|92
1611136800000|2021-01-20 10:00:00|661.5|660.9|662.3|661.7|662.6|662|661.3|660.7|120
1611137100000|2021-01-20 10:05:00|662.2|661.6|662.5|661.9|662.8|662.2|660.5|659.9|141
1611137400000|2021-01-20 10:10:00|662.6|662|662.1|661.5|663|662.4|661.8|661.2|40
1611137700000|2021-01-20 10:15:00|662|661.4|661.7|661.1|662.8|662.2|661.5|660.9|39
1611138000000|2021-01-20 10:20:00|661.5|660.9|661.4|660.8|661.8|661.2|661|660.4|44
1611138300000|2021-01-20 10:25:00|661.3|660.7|662.3|661.7|662.5|661.9|661.1|660.5|61
1611138600000|2021-01-20 10:30:00|662.2|661.6|662.3|661.7|662.3|661.7|661.5|660.9|97
1611138900000|2021-01-20 10:35:00|662.2|661.6|662.8|662.2|663.6|663|662.1|661.5|45
1611139200000|2021-01-20 10:40:00|662.9|662.3|662.1|661.5|663.2|662.6|661.6|661|69
1611139500000|2021-01-20 10:45:00|662|661.4|662.2|661.6|662.9|662.3|661.5|660.9|70
1611139800000|2021-01-20 10:50:00|662.1|661.5|663.9|663.3|664|663.4|662|661.4|79
1611140100000|2021-01-20 10:55:00|664|663.4|663.4|662.8|664|663.4|662.9|662.3|57
1611140400000|2021-01-20 11:00:00|663.3|662.7|662.5|661.9|663.3|662.7|662.2|661.6|56
1611140700000|2021-01-20 11:05:00|662.6|662|662.5|661.9|662.8|662.2|662.3|661.7|33
1611141000000|2021-01-20 11:10:00|662.1|661.5|663.1|662.5|663.6|663|662|661.4|81
1611141300000|2021-01-20 11:15:00|663|662.4|662.5|661.9|663|662.4|662.5|661.9|24
1611141600000|2021-01-20 11:20:00|662.6|662|661|660.4|662.8|662.2|660.5|659.9|53
1611141900000|2021-01-20 11:25:00|660.9|660.3|660.8|660.2|661.8|661.2|660.6|660|47
1611142200000|2021-01-20 11:30:00|660.6|660|660.6|660|661.1|660.5|659.8|659.2|146
1611142500000|2021-01-20 11:35:00|660.5|659.9|659.8|659.2|661|660.4|659.7|659.1|107
1611142800000|2021-01-20 11:40:00|659.6|659|660.9|660.3|661.2|660.6|659.6|659|102
1611143100000|2021-01-20 11:45:00|661|660.4|660|659.4|661|660.4|659.7|659.1|63
1611143400000|2021-01-20 11:50:00|659.9|659.3|659.3|658.7|660.1|659.5|659.1|658.5|68
1611143700000|2021-01-20 11:55:00|659.1|658.5|658.8|658.2|659.4|658.8|658.6|658|150
1611144000000|2021-01-20 12:00:00|659.1|658.5|659.6|659|659.8|659.2|659|658.4|62
1611144300000|2021-01-20 12:05:00|659.7|659.1|660|659.4|660.2|659.6|659.5|658.9|38
1611144600000|2021-01-20 12:10:00|659.9|659.3|658.4|657.8|659.9|659.3|657.8|657.2|208
1611144900000|2021-01-20 12:15:00|658.3|657.7|659|658.4|659.2|658.6|657.8|657.2|138
1611145200000|2021-01-20 12:20:00|658.9|658.3|659|658.4|659.5|658.9|658.4|657.8|64
1611145500000|2021-01-20 12:25:00|658.9|658.3|657.8|657.2|659|658.4|657.5|656.9|58
1611145800000|2021-01-20 12:30:00|657.7|657.1|659.6|659|659.6|659|657.6|657|159
1611146100000|2021-01-20 12:35:00|659.7|659.1|659.3|658.7|659.8|659.2|659.3|658.7|67
1611146400000|2021-01-20 12:40:00|659.6|659|658.1|657.5|659.6|659|658|657.4|109
1611146700000|2021-01-20 12:45:00|658.2|657.6|658.6|658|658.6|658|657.5|656.9|172
1611147000000|2021-01-20 12:50:00|658.5|657.9|658|657.4|658.5|657.9|657.8|657.2|152
1611147300000|2021-01-20 12:55:00|657.9|657.3|658.5|657.9|658.7|658.1|657.9|657.3|223
1611147600000|2021-01-20 13:00:00|658.6|658|658.6|658|658.7|658.1|657.8|657.2|84
1611147900000|2021-01-20 13:05:00|658.7|658.1|658.1|657.5|658.8|658.2|658|657.4|47
1611148200000|2021-01-20 13:10:00|658.2|657.6|658.5|657.9|659|658.4|658.2|657.6|88
1611148500000|2021-01-20 13:15:00|658.6|658|658.3|657.7|658.9|658.3|658.3|657.7|37
1611148800000|2021-01-20 13:20:00|658.4|657.8|659.1|658.5|659.1|658.5|658.2|657.6|190
1611149100000|2021-01-20 13:25:00|659|658.4|659.4|658.8|659.4|658.8|658.9|658.3|91
1611149400000|2021-01-20 13:30:00|659.2|658.6|658.3|657.7|659.4|658.8|658.2|657.6|63
1611149700000|2021-01-20 13:35:00|658.4|657.8|658.2|657.6|658.7|658.1|657.8|657.2|85
1611150000000|2021-01-20 13:40:00|658.1|657.5|658.7|658.1|659|658.4|658.1|657.5|136
1611153000000|2021-01-20 14:30:00|658.5|657.9|662.1|661.5|662.5|661.9|657.4|656.8|1853
1611153300000|2021-01-20 14:35:00|662.3|661.7|665.3|664.7|665.6|665|662.3|661.7|1236
1611153600000|2021-01-20 14:40:00|665.1|664.5|663.7|663.1|665.8|665.2|663.5|662.9|823
1611153900000|2021-01-20 14:45:00|663.6|663|668.4|667.8|668.6|668|663.5|662.9|1360
1611154200000|2021-01-20 14:50:00|668.5|667.9|668.2|667.6|669|668.4|666.6|666|924
1611154500000|2021-01-20 14:55:00|668.1|667.5|669.7|669.1|669.7|669.1|667.6|667|574
1611154800000|2021-01-20 15:00:00|669.6|669|668|667.4|670|669.4|667.8|667.2|691
1611155100000|2021-01-20 15:05:00|668.3|667.7|667.9|667.3|669.3|668.7|666.8|666.2|594
1611155400000|2021-01-20 15:10:00|668|667.4|667.5|666.9|669.5|668.9|667|666.4|340
1611155700000|2021-01-20 15:15:00|667.3|666.7|669.8|669.2|670|669.4|667.3|666.7|349
1611156000000|2021-01-20 15:20:00|669.5|668.9|669.1|668.5|671.6|671|668.8|668.2|666
1611156300000|2021-01-20 15:25:00|669.5|668.9|668.1|667.5|670.7|670.1|667.9|667.3|303
1611156600000|2021-01-20 15:30:00|668.2|667.6|668|667.4|669.7|669.1|667.8|667.2|499
1611156900000|2021-01-20 15:35:00|668.1|667.5|669.8|669.2|670|669.4|667.3|666.7|479
1611157200000|2021-01-20 15:40:00|669.9|669.3|669.8|669.2|670|669.4|668.1|667.5|179
1611157500000|2021-01-20 15:45:00|670|669.4|670.5|669.9|670.9|670.3|669.4|668.8|398
1611157800000|2021-01-20 15:50:00|670.3|669.7|673.1|672.5|673.1|672.5|668.9|668.3|966
1611158100000|2021-01-20 15:55:00|672.9|672.3|674.3|673.7|674.3|673.7|672.4|671.8|752
1611158400000|2021-01-20 16:00:00|674.5|673.9|675.5|674.9|675.6|675|673.8|673.2|512
1611158700000|2021-01-20 16:05:00|675.6|675|675|674.4|676.1|675.5|674.1|673.5|355
1611159000000|2021-01-20 16:10:00|674.9|674.3|673.3|672.7|675.7|675.1|673.3|672.7|516
1611159300000|2021-01-20 16:15:00|673.4|672.8|674.5|673.9|674.8|674.2|673.4|672.8|306
1611159600000|2021-01-20 16:20:00|674.3|673.7|672.7|672.1|674.6|674|672.2|671.6|585
1611159900000|2021-01-20 16:25:00|672.8|672.2|669.3|668.7|673.2|672.6|668.8|668.2|501
1611160200000|2021-01-20 16:30:00|669.4|668.8|670.4|669.8|670.7|670.1|669.3|668.7|269
1611160500000|2021-01-20 16:35:00|670.7|670.1|668|667.4|670.7|670.1|667.8|667.2|228
1611160800000|2021-01-20 16:40:00|667.8|667.2|669.2|668.6|669.5|668.9|667.5|666.9|295
1611161100000|2021-01-20 16:45:00|669.1|668.5|669.4|668.8|669.7|669.1|668.5|667.9|122
1611161400000|2021-01-20 16:50:00|669.5|668.9|667.8|667.2|669.5|668.9|667.8|667.2|113
1611161700000|2021-01-20 16:55:00|668|667.4|667.6|667|668.8|668.2|667.4|666.8|164
1611162000000|2021-01-20 17:00:00|667.5|666.9|669.5|668.9|669.8|669.2|667.5|666.9|244
1611162300000|2021-01-20 17:05:00|669.4|668.8|667.4|666.8|669.5|668.9|667.4|666.8|453
1611162600000|2021-01-20 17:10:00|667.6|667|668.5|667.9|668.9|668.3|667.6|667|171
1611162900000|2021-01-20 17:15:00|668.7|668.1|669.4|668.8|669.6|669|668.7|668.1|181
1611163200000|2021-01-20 17:20:00|669.3|668.7|671.1|670.5|671.3|670.7|669.1|668.5|257
1611163500000|2021-01-20 17:25:00|670.9|670.3|670.7|670.1|671.2|670.6|670.1|669.5|174
1611163800000|2021-01-20 17:30:00|670.6|670|670.9|670.3|672|671.4|670.6|670|326
1611164100000|2021-01-20 17:35:00|670.8|670.2|670.4|669.8|671.6|671|670.4|669.8|133
1611164400000|2021-01-20 17:40:00|670.6|670|670.6|670|671.1|670.5|669.9|669.3|180
1611164700000|2021-01-20 17:45:00|670.4|669.8|671|670.4|671.2|670.6|670.4|669.8|173
1611165000000|2021-01-20 17:50:00|671.3|670.7|670.5|669.9|671.6|671|670.4|669.8|134
1611165300000|2021-01-20 17:55:00|670.4|669.8|671.7|671.1|672.1|671.5|670.4|669.8|192
1611165600000|2021-01-20 18:00:00|671.8|671.2|672.1|671.5|672.7|672.1|671.5|670.9|161
1611165900000|2021-01-20 18:05:00|672|671.4|671.5|670.9|672.1|671.5|671.3|670.7|108
1611166200000|2021-01-20 18:10:00|671.6|671|671.3|670.7|671.9|671.3|670.9|670.3|161
1611166500000|2021-01-20 18:15:00|671.1|670.5|670.9|670.3|671.6|671|670.7|670.1|71
1611166800000|2021-01-20 18:20:00|671.6|671|671.4|670.8|671.6|671|670.6|670|197
1611167100000|2021-01-20 18:25:00|671.6|671|670.8|670.2|671.6|671|670.7|670.1|141
1611167400000|2021-01-20 18:30:00|670.9|670.3|670.7|670.1|671.2|670.6|670.7|670.1|82
1611167700000|2021-01-20 18:35:00|670.6|670|670.4|669.8|671.1|670.5|669.9|669.3|153
1611168000000|2021-01-20 18:40:00|670.3|669.7|670.5|669.9|670.9|670.3|670.3|669.7|61
1611168300000|2021-01-20 18:45:00|670.6|670|669.3|668.7|670.6|670|669.1|668.5|142
1611168600000|2021-01-20 18:50:00|669.5|668.9|668.5|667.9|670|669.4|668.5|667.9|194
1611168900000|2021-01-20 18:55:00|668.6|668|669.1|668.5|669.6|669|668.4|667.8|298
1611169200000|2021-01-20 19:00:00|669.3|668.7|667|666.4|669.9|669.3|666.8|666.2|529
1611169500000|2021-01-20 19:05:00|667.2|666.6|667.7|667.1|668.1|667.5|666.8|666.2|528
1611169800000|2021-01-20 19:10:00|667.6|667|667.9|667.3|668.8|668.2|667.1|666.5|1737
1611170100000|2021-01-20 19:15:00|667.8|667.2|667.8|667.2|669.1|668.5|667.6|667|654
1611190800000|2021-01-21 01:00:00|667.1|666.5|669.6|669|669.6|669|666.4|665.8|274
1611191100000|2021-01-21 01:05:00|669.5|668.9|671|670.4|671.1|670.5|669.5|668.9|145
1611191400000|2021-01-21 01:10:00|670.9|670.3|671.7|671.1|671.7|671.1|670.7|670.1|144
1611191700000|2021-01-21 01:15:00|671.6|671|670.8|670.2|672|671.4|670.7|670.1|213
1611192000000|2021-01-21 01:20:00|670.7|670.1|671.5|670.9|671.7|671.1|670.4|669.8|80
1611192300000|2021-01-21 01:25:00|671.7|671.1|672.1|671.5|672.2|671.6|671.5|670.9|76
1611192600000|2021-01-21 01:30:00|672|671.4|670.7|670.1|672.4|671.8|670.7|670.1|147
1611192900000|2021-01-21 01:35:00|670.6|670|670|669.4|670.7|670.1|669.9|669.3|87
1611193200000|2021-01-21 01:40:00|670.2|669.6|670.5|669.9|670.7|670.1|670.1|669.5|33
1611193500000|2021-01-21 01:45:00|670.6|670|670|669.4|670.7|670.1|670|669.4|25
1611193800000|2021-01-21 01:50:00|670.2|669.6|670.3|669.7|670.3|669.7|670.2|669.6|9
1611194100000|2021-01-21 01:55:00|670.2|669.6|670.2|669.6|670.7|670.1|670.2|669.6|33
1611194400000|2021-01-21 02:00:00|670.1|669.5|670.5|669.9|670.5|669.9|670|669.4|7
1611194700000|2021-01-21 02:05:00|670.4|669.8|670.7|670.1|670.7|670.1|670.2|669.6|8
1611195000000|2021-01-21 02:10:00|670.6|670|670.7|670.1|670.8|670.2|670.5|669.9|5
1611195300000|2021-01-21 02:15:00|670.5|669.9|670.5|669.9|670.7|670.1|670.2|669.6|9
1611195600000|2021-01-21 02:20:00|670.6|670|670.7|670.1|670.8|670.2|670.6|670|3
1611195900000|2021-01-21 02:25:00|670.9|670.3|671.3|670.7|671.3|670.7|670.9|670.3|20
1611196200000|2021-01-21 02:30:00|671.5|670.9|672.2|671.6|672.5|671.9|671.3|670.7|111
1611196500000|2021-01-21 02:35:00|672.1|671.5|672.2|671.6|672.6|672|671.6|671|42
1611196800000|2021-01-21 02:40:00|672.4|671.8|672.2|671.6|672.5|671.9|672.2|671.6|31
1611197100000|2021-01-21 02:45:00|672.4|671.8|673.1|672.5|673.4|672.8|672.3|671.7|130
1611197400000|2021-01-21 02:50:00|673.2|672.6|672.9|672.3|673.4|672.8|672.9|672.3|20
1611197700000|2021-01-21 02:55:00|673|672.4|673.3|672.7|673.4|672.8|672.8|672.2|16
1611198000000|2021-01-21 03:00:00|673.2|672.6|674.4|673.8|674.8|674.2|673.1|672.5|103
1611198300000|2021-01-21 03:05:00|674.5|673.9|674.1|673.5|674.6|674|673.9|673.3|103
1611198600000|2021-01-21 03:10:00|673.9|673.3|673.9|673.3|674.3|673.7|673.9|673.3|59
1611198900000|2021-01-21 03:15:00|673.8|673.2|673.6|673|673.9|673.3|673.4|672.8|40
1611199200000|2021-01-21 03:20:00|673.7|673.1|673.6|673|674|673.4|673.6|673|17
1611199500000|2021-01-21 03:25:00|673.7|673.1|674.1|673.5|674.2|673.6|673.6|673|21
1611199800000|2021-01-21 03:30:00|673.9|673.3|673.7|673.1|673.9|673.3|673.7|673.1|27
1611200100000|2021-01-21 03:35:00|673.6|673|673.9|673.3|673.9|673.3|673.6|673|1
1611200400000|2021-01-21 03:40:00|673.8|673.2|674.1|673.5|674.1|673.5|673.8|673.2|7
1611200700000|2021-01-21 03:45:00|674|673.4|673.9|673.3|674|673.4|673.8|673.2|5
1611201000000|2021-01-21 03:50:00|673.8|673.2|673.9|673.3|673.9|673.3|673.8|673.2|6
1611201300000|2021-01-21 03:55:00|674|673.4|674.2|673.6|674.2|673.6|674|673.4|20
1611201600000|2021-01-21 04:00:00|674.1|673.5|673.9|673.3|674.2|673.6|673.9|673.3|3
1611201900000|2021-01-21 04:05:00|673.8|673.2|674|673.4|674|673.4|673.8|673.2|5
1611202200000|2021-01-21 04:10:00|673.9|673.3|674.1|673.5|674.1|673.5|673.9|673.3|4
1611202500000|2021-01-21 04:15:00|674.2|673.6|674.2|673.6|674.2|673.6|674.1|673.5|22
1611202800000|2021-01-21 04:20:00|674.1|673.5|674.1|673.5|674.2|673.6|674.1|673.5|10
1611203100000|2021-01-21 04:25:00|673.9|673.3|674.2|673.6|674.2|673.6|673.9|673.3|11
1611203400000|2021-01-21 04:30:00|674.1|673.5|673.4|672.8|674.2|673.6|673.4|672.8|25
1611203700000|2021-01-21 04:35:00|673.6|673|672.4|671.8|673.6|673|672.4|671.8|146
1611204000000|2021-01-21 04:40:00|672.3|671.7|672.3|671.7|672.9|672.3|672|671.4|36
1611204300000|2021-01-21 04:45:00|672.2|671.6|672.1|671.5|672.2|671.6|672|671.4|23
1611204600000|2021-01-21 04:50:00|672|671.4|672.8|672.2|672.8|672.2|671.9|671.3|22
1611204900000|2021-01-21 04:55:00|672.7|672.1|672.6|672|673.3|672.7|672.6|672|34
1611205200000|2021-01-21 05:00:00|672.7|672.1|672.9|672.3|672.9|672.3|672.7|672.1|5
1611205500000|2021-01-21 05:05:00|673|672.4|672.9|672.3|673|672.4|672.9|672.3|8
1611205800000|2021-01-21 05:10:00|||||||||6
1611206100000|2021-01-21 05:15:00|672.8|672.2|672.4|671.8|672.8|672.2|672.4|671.8|20
1611206400000|2021-01-21 05:20:00|672.3|671.7|672.7|672.1|672.7|672.1|672.1|671.5|14
1611206700000|2021-01-21 05:25:00|672.6|672|672.7|672.1|672.7|672.1|672.6|672|6
1611207000000|2021-01-21 05:30:00|672.9|672.3|673.2|672.6|673.4|672.8|672.9|672.3|34
1611207300000|2021-01-21 05:35:00|673.1|672.5|672.7|672.1|673.2|672.6|672.6|672|41
1611207600000|2021-01-21 05:40:00|672.9|672.3|673.5|672.9|673.5|672.9|672.9|672.3|18
1611207900000|2021-01-21 05:45:00|673.4|672.8|673.3|672.7|673.4|672.8|673.2|672.6|6
1611208200000|2021-01-21 05:50:00|673.2|672.6|673.2|672.6|673.4|672.8|673.2|672.6|9
1611208500000|2021-01-21 05:55:00|673.3|672.7|673.5|672.9|673.5|672.9|673.2|672.6|5
1611208800000|2021-01-21 06:00:00|673.4|672.8|673.4|672.8|673.7|673.1|673.4|672.8|5
1611209100000|2021-01-21 06:05:00|673.5|672.9|673.7|673.1|673.7|673.1|673.4|672.8|12
1611209400000|2021-01-21 06:10:00|673.8|673.2|673.7|673.1|673.8|673.2|673.7|673.1|6
1611209700000|2021-01-21 06:15:00|673.8|673.2|673.4|672.8|673.9|673.3|673.4|672.8|13
1611210000000|2021-01-21 06:20:00|673.5|672.9|673.2|672.6|673.5|672.9|673.2|672.6|16
1611210300000|2021-01-21 06:25:00|673.4|672.8|673.2|672.6|673.4|672.8|673.2|672.6|6
1611210600000|2021-01-21 06:30:00|673|672.4|672.9|672.3|673|672.4|672.7|672.1|20
1611210900000|2021-01-21 06:35:00|672.8|672.2|672.5|671.9|673|672.4|672.2|671.6|22
1611211200000|2021-01-21 06:40:00|672.4|671.8|672.1|671.5|672.5|671.9|672|671.4|21
1611211500000|2021-01-21 06:45:00|672|671.4|672|671.4|672.2|671.6|671.9|671.3|30
1611211800000|2021-01-21 06:50:00|672.2|671.6|672.2|671.6|672.4|671.8|672.2|671.6|25
1611212100000|2021-01-21 06:55:00|672.4|671.8|672.1|671.5|672.7|672.1|672.1|671.5|36
1611212400000|2021-01-21 07:00:00|672|671.4|671.7|671.1|672|671.4|671.6|671|44
1611212700000|2021-01-21 07:05:00|671.5|670.9|671.1|670.5|671.6|671|670.6|670|93
1611213000000|2021-01-21 07:10:00|670.9|670.3|671.9|671.3|671.9|671.3|670.9|670.3|25
1611213300000|2021-01-21 07:15:00|671.8|671.2|670.9|670.3|671.9|671.3|670.8|670.2|51
1611213600000|2021-01-21 07:20:00|671.1|670.5|671.9|671.3|672.2|671.6|671.1|670.5|65
1611213900000|2021-01-21 07:25:00|672|671.4|671.7|671.1|672|671.4|671.4|670.8|34
1611214200000|2021-01-21 07:30:00|671.6|671|671.4|670.8|671.6|671|671.2|670.6|29
1611214500000|2021-01-21 07:35:00|671.5|670.9|671.7|671.1|671.8|671.2|671.4|670.8|23
1611214800000|2021-01-21 07:40:00|671.8|671.2|671.4|670.8|671.8|671.2|671.3|670.7|13
1611215100000|2021-01-21 07:45:00|671.3|670.7|672.7|672.1|672.9|672.3|671.2|670.6|39
1611215400000|2021-01-21 07:50:00|672.6|672|671.5|670.9|672.7|672.1|671.5|670.9|33
1611215700000|2021-01-21 07:55:00|671.2|670.6|670.3|669.7|671.4|670.8|670.3|669.7|54
1611216000000|2021-01-21 08:00:00|670.2|669.6|670.7|670.1|670.7|670.1|670|669.4|46
1611216300000|2021-01-21 08:05:00|670.8|670.2|670.2|669.6|671.2|670.6|670.2|669.6|19
1611216600000|2021-01-21 08:10:00|670.1|669.5|670.2|669.6|670.5|669.9|670|669.4|25
1611216900000|2021-01-21 08:15:00|670.1|669.5|669.9|669.3|670.3|669.7|669.5|668.9|30
1611217200000|2021-01-21 08:20:00|669.8|669.2|670.4|669.8|671.2|670.6|669.7|669.1|55
1611217500000|2021-01-21 08:25:00|670.5|669.9|670.7|670.1|670.7|670.1|670.4|669.8|33
1611217800000|2021-01-21 08:30:00|670.5|669.9|670.9|670.3|671.2|670.6|670.5|669.9|23
1611218100000|2021-01-21 08:35:00|671|670.4|670.7|670.1|671|670.4|670.4|669.8|31
1611218400000|2021-01-21 08:40:00|670.5|669.9|671.4|670.8|671.6|671|670.5|669.9|73
1611218700000|2021-01-21 08:45:00|671.3|670.7|672.9|672.3|672.9|672.3|671.2|670.6|199
1611219000000|2021-01-21 08:50:00|673|672.4|672.8|672.2|674.1|673.5|672.6|672|188
1611219300000|2021-01-21 08:55:00|672.9|672.3|673.1|672.5|673.1|672.5|672.3|671.7|50
1611219600000|2021-01-21 09:00:00|673|672.4|674|673.4|674.2|673.6|672.9|672.3|62
1611219900000|2021-01-21 09:05:00|674.1|673.5|673.1|672.5|674.1|673.5|672.9|672.3|155
1611220200000|2021-01-21 09:10:00|672.9|672.3|673.3|672.7|673.4|672.8|672.7|672.1|87
1611220500000|2021-01-21 09:15:00|673.4|672.8|673.2|672.6|674.2|673.6|672.6|672|184
1611220800000|2021-01-21 09:20:00|673.1|672.5|672.9|672.3|673.7|673.1|672.9|672.3|13
1611221100000|2021-01-21 09:25:00|673|672.4|672.9|672.3|673|672.4|672.9|672.3|3
1611221400000|2021-01-21 09:30:00|673|672.4|674.2|673.6|674.7|674.1|673|672.4|94
1611221700000|2021-01-21 09:35:00|673.8|673.2|673.4|672.8|673.9|673.3|673.2|672.6|62
1611222000000|2021-01-21 09:40:00|673.3|672.7|673|672.4|673.3|672.7|673|672.4|45
1611222300000|2021-01-21 09:45:00|672.9|672.3|673.4|672.8|673.9|673.3|672.9|672.3|42
1611222600000|2021-01-21 09:50:00|673.5|672.9|673.4|672.8|673.7|673.1|672.9|672.3|65
1611222900000|2021-01-21 09:55:00|673.2|672.6|672.4|671.8|673.3|672.7|672.4|671.8|26
1611223200000|2021-01-21 10:00:00|672.5|671.9|670.7|670.1|672.5|671.9|670.7|670.1|107
1611223500000|2021-01-21 10:05:00|670.8|670.2|671.6|671|671.8|671.2|670.7|670.1|71
1611223800000|2021-01-21 10:10:00|671.5|670.9|670.4|669.8|671.5|670.9|670.4|669.8|68
1611224100000|2021-01-21 10:15:00|670.2|669.6|670.2|669.6|670.4|669.8|669.9|669.3|58
1611224400000|2021-01-21 10:20:00|670.1|669.5|669.5|668.9|670.2|669.6|668.9|668.3|64
1611224700000|2021-01-21 10:25:00|670.1|669.5|670.3|669.7|670.5|669.9|670|669.4|88
1611225000000|2021-01-21 10:30:00|670.4|669.8|670|669.4|670.4|669.8|670|669.4|44
1611225300000|2021-01-21 10:35:00|670.1|669.5|669.7|669.1|670.2|669.6|669.5|668.9|32
1611225600000|2021-01-21 10:40:00|669.8|669.2|671|670.4|671|670.4|669.8|669.2|48
1611225900000|2021-01-21 10:45:00|671.2|670.6|670.2|669.6|671.2|670.6|670.1|669.5|58
1611226200000|2021-01-21 10:50:00|670.3|669.7|671.9|671.3|672.8|672.2|670.2|669.6|99
1611226500000|2021-01-21 10:55:00|671.8|671.2|671.8|671.2|672.2|671.6|671.4|670.8|65
1611226800000|2021-01-21 11:00:00|671.9|671.3|670.9|670.3|671.9|671.3|670.5|669.9|53
1611227100000|2021-01-21 11:05:00|671|670.4|670.1|669.5|671|670.4|669.8|669.2|69
1611227400000|2021-01-21 11:10:00|670|669.4|670|669.4|670.7|670.1|669.9|669.3|46
1611227700000|2021-01-21 11:15:00|669.9|669.3|669.6|669|670|669.4|669.3|668.7|53
1611228000000|2021-01-21 11:20:00|669.5|668.9|670|669.4|670.4|669.8|669.5|668.9|30
1611228300000|2021-01-21 11:25:00|669.9|669.3|669.5|668.9|670|669.4|669.4|668.8|50
1611228600000|2021-01-21 11:30:00|669.4|668.8|669.9|669.3|670.2|669.6|669.1|668.5|114
1611228900000|2021-01-21 11:35:00|670.6|670|670.5|669.9|671.1|670.5|670.4|669.8|75
1611229200000|2021-01-21 11:40:00|670.4|669.8|670.9|670.3|671.1|670.5|669.9|669.3|22
1611229500000|2021-01-21 11:45:00|671|670.4|671.1|670.5|671.4|670.8|670.8|670.2|67
1611229800000|2021-01-21 11:50:00|671.4|670.8|671.1|670.5|671.7|671.1|671.1|670.5|28
1611230100000|2021-01-21 11:55:00|671.4|670.8|671.3|670.7|671.5|670.9|670.9|670.3|52
1611230400000|2021-01-21 12:00:00|671.2|670.6|671.8|671.2|671.9|671.3|671.2|670.6|18
1611230700000|2021-01-21 12:05:00|671.9|671.3|671.8|671.2|672.6|672|671.7|671.1|54
1611231000000|2021-01-21 12:10:00|671.9|671.3|672.7|672.1|672.7|672.1|671.9|671.3|35
1611231300000|2021-01-21 12:15:00|672.6|672|672.5|671.9|673.1|672.5|672.4|671.8|21
1611231600000|2021-01-21 12:20:00|672.4|671.8|673|672.4|673|672.4|672|671.4|52
1611231900000|2021-01-21 12:25:00|672.9|672.3|673.7|673.1|674|673.4|672.9|672.3|73
1611232200000|2021-01-21 12:30:00|673.6|673|673.8|673.2|674.2|673.6|673.4|672.8|41
1611232500000|2021-01-21 12:35:00|673.7|673.1|673.7|673.1|673.9|673.3|673.4|672.8|12
1611232800000|2021-01-21 12:40:00|673.8|673.2|673.9|673.3|674.2|673.6|673.7|673.1|57
1611233100000|2021-01-21 12:45:00|673.7|673.1|673.9|673.3|674.2|673.6|673.7|673.1|42
1611233400000|2021-01-21 12:50:00|674|673.4|674.1|673.5|674.3|673.7|673.5|672.9|36
1611233700000|2021-01-21 12:55:00|674|673.4|673.4|672.8|674.2|673.6|673.2|672.6|95
1611234000000|2021-01-21 13:00:00|673.6|673|673.9|673.3|673.9|673.3|673.5|672.9|29
1611234300000|2021-01-21 13:05:00|673.8|673.2|673.4|672.8|674.2|673.6|673.3|672.7|70
1611234600000|2021-01-21 13:10:00|673.3|672.7|673.3|672.7|673.8|673.2|673.3|672.7|58
1611234900000|2021-01-21 13:15:00|673.4|672.8|673.8|673.2|673.8|673.2|673.3|672.7|42
1611235200000|2021-01-21 13:20:00|673.5|672.9|673.2|672.6|673.6|673|673.2|672.6|27
1611235500000|2021-01-21 13:25:00|673.3|672.7|672.9|672.3|673.4|672.8|672.9|672.3|37
1611235800000|2021-01-21 13:30:00|673|672.4|672.8|672.2|673.3|672.7|672.7|672.1|116
1611236100000|2021-01-21 13:35:00|672.7|672.1|671.2|670.6|672.8|672.2|671.2|670.6|80
1611236400000|2021-01-21 13:40:00|671.4|670.8|671|670.4|671.9|671.3|670.9|670.3|160
1611239400000|2021-01-21 14:30:00|671.9|671.3|669.7|669.1|671.9|671.3|667.6|667|1274
1611239700000|2021-01-21 14:35:00|669.6|669|667.3|666.7|669.6|669|666.6|666|890
1611240000000|2021-01-21 14:40:00|667.2|666.6|665.7|665.1|669.1|668.5|665.5|664.9|802
1611240300000|2021-01-21 14:45:00|665.9|665.3|665.3|664.7|666.3|665.7|663.6|663|1046
1611240600000|2021-01-21 14:50:00|665.1|664.5|665|664.4|667.1|666.5|664.6|664|855
1611240900000|2021-01-21 14:55:00|664.9|664.3|667.2|666.6|667.3|666.7|664.6|664|365
1611241200000|2021-01-21 15:00:00|666.9|666.3|665.8|665.2|666.9|666.3|664.8|664.2|247
1611241500000|2021-01-21 15:05:00|665.9|665.3|665.1|664.5|666.3|665.7|665.1|664.5|329
1611241800000|2021-01-21 15:10:00|665.3|664.7|668.7|668.1|668.8|668.2|665.3|664.7|474
1611242100000|2021-01-21 15:15:00|668.6|668|667.2|666.6|668.8|668.2|667.1|666.5|344
1611242400000|2021-01-21 15:20:00|667.1|666.5|664.3|663.7|667.2|666.6|664.2|663.6|450
1611242700000|2021-01-21 15:25:00|664.2|663.6|663.8|663.2|664.6|664|663.6|663|281
1611243000000|2021-01-21 15:30:00|663.6|663|663.1|662.5|664.3|663.7|662.6|662|579
1611243300000|2021-01-21 15:35:00|663|662.4|662.1|661.5|663.8|663.2|661.7|661.1|505
1611243600000|2021-01-21 15:40:00|661.9|661.3|661.8|661.2|662.5|661.9|661.6|661|469
1611243900000|2021-01-21 15:45:00|661.9|661.3|660.6|660|661.9|661.3|660.1|659.5|412
1611244200000|2021-01-21 15:50:00|660.5|659.9|660.8|660.2|661.5|660.9|660.3|659.7|352
1611244500000|2021-01-21 15:55:00|660.9|660.3|660.3|659.7|661.1|660.5|659.6|659|374
1611244800000|2021-01-21 16:00:00|660.2|659.6|661.8|661.2|662|661.4|659.4|658.8|501
1611245100000|2021-01-21 16:05:00|662|661.4|661.8|661.2|662|661.4|660.8|660.2|346
1611245400000|2021-01-21 16:10:00|661.6|661|661.9|661.3|662.1|661.5|661.1|660.5|281
1611245700000|2021-01-21 16:15:00|662|661.4|661.1|660.5|662.3|661.7|661.1|660.5|262
1611246000000|2021-01-21 16:20:00|661.2|660.6|663.1|662.5|663.1|662.5|661.1|660.5|172
1611246300000|2021-01-21 16:25:00|662.9|662.3|662.8|662.2|663.3|662.7|662.1|661.5|195
1611246600000|2021-01-21 16:30:00|662.9|662.3|662.3|661.7|663|662.4|662.3|661.7|262
1611246900000|2021-01-21 16:35:00|662.2|661.6|662.6|662|662.6|662|661.7|661.1|187
1611247200000|2021-01-21 16:40:00|662.4|661.8|661.9|661.3|662.4|661.8|661.6|661|229
1611247500000|2021-01-21 16:45:00|662.1|661.5|661.4|660.8|662.1|661.5|661.4|660.8|184
1611247800000|2021-01-21 16:50:00|661.2|660.6|661.8|661.2|661.9|661.3|661.1|660.5|201
1611248100000|2021-01-21 16:55:00|661.7|661.1|661.4|660.8|662|661.4|661.4|660.8|200
1611248400000|2021-01-21 17:00:00|661.6|661|661.6|661|661.8|661.2|660.9|660.3|119
1611248700000|2021-01-21 17:05:00|661.7|661.1|661.6|661|661.9|661.3|661.4|660.8|118
1611249000000|2021-01-21 17:10:00|661.9|661.3|661.1|660.5|661.9|661.3|661.1|660.5|132
1611249300000|2021-01-21 17:15:00|661.4|660.8|661.4|660.8|661.6|661|660.9|660.3|302
1611249600000|2021-01-21 17:20:00|661.6|661|661.4|660.8|661.7|661.1|661.1|660.5|203
1611249900000|2021-01-21 17:25:00|661.2|660.6|661.9|661.3|661.9|661.3|661.1|660.5|163
1611250200000|2021-01-21 17:30:00|662.1|661.5|660.7|660.1|662.1|661.5|660.6|660|187
1611250500000|2021-01-21 17:35:00|660.5|659.9|660.8|660.2|661.2|660.6|660.2|659.6|220
1611250800000|2021-01-21 17:40:00|660.7|660.1|661|660.4|661|660.4|660.3|659.7|155
1611251100000|2021-01-21 17:45:00|660.8|660.2|661.7|661.1|662.1|661.5|660.7|660.1|362
1611251400000|2021-01-21 17:50:00|661.8|661.2|660.7|660.1|662|661.4|660.7|660.1|234
1611251700000|2021-01-21 17:55:00|661|660.4|661|660.4|661.5|660.9|660.7|660.1|130
1611252000000|2021-01-21 18:00:00|661.2|660.6|661.5|660.9|661.5|660.9|660.9|660.3|75
1611252300000|2021-01-21 18:05:00|661.4|660.8|661.7|661.1|661.9|661.3|661|660.4|152
1611252600000|2021-01-21 18:10:00|662|661.4|662.5|661.9|662.5|661.9|661.9|661.3|259
1611252900000|2021-01-21 18:15:00|662.6|662|662.6|662|663|662.4|662.5|661.9|178
1611253200000|2021-01-21 18:20:00|662.5|661.9|662|661.4|662.6|662|661.9|661.3|119
1611253500000|2021-01-21 18:25:00|662.2|661.6|662.2|661.6|662.5|661.9|662.2|661.6|68
1611253800000|2021-01-21 18:30:00|662.1|661.5|662.4|661.8|662.5|661.9|662|661.4|131
1611254100000|2021-01-21 18:35:00|662.5|661.9|662.2|661.6|663|662.4|662.2|661.6|121
1611254400000|2021-01-21 18:40:00|662.3|661.7|662.2|661.6|662.3|661.7|662|661.4|74
1611254700000|2021-01-21 18:45:00|662.5|661.9|662.5|661.9|662.8|662.2|662.2|661.6|63
1611255000000|2021-01-21 18:50:00|662.4|661.8|662.5|661.9|663.3|662.7|662.3|661.7|163
1611255300000|2021-01-21 18:55:00|662.7|662.1|662.3|661.7|662.8|662.2|662.3|661.7|119
1611255600000|2021-01-21 19:00:00|662.5|661.9|663.2|662.6|663.5|662.9|662.2|661.6|223
1611255900000|2021-01-21 19:05:00|663.1|662.5|662|661.4|663.3|662.7|662|661.4|344
1611256200000|2021-01-21 19:10:00|662.2|661.6|662.1|661.5|662.6|662|660.6|660|2147
1611256500000|2021-01-21 19:15:00|662|661.4|659.8|659.2|662|661.4|658.7|658.1|867
1611277200000|2021-01-22 01:00:00|659.1|658.5|656.3|655.7|659.3|658.7|655.6|655|651
1611277500000|2021-01-22 01:05:00|656.4|655.8|655.9|655.3|658|657.4|655.8|655.2|249
1611277800000|2021-01-22 01:10:00|656.1|655.5|656.2|655.6|656.8|656.2|655.3|654.7|190
1611278100000|2021-01-22 01:15:00|656.4|655.8|655.5|654.9|656.7|656.1|655.2|654.6|92
1611278400000|2021-01-22 01:20:00|655.6|655|652.8|652.2|655.8|655.2|652.7|652.1|192
1611278700000|2021-01-22 01:25:00|653.1|652.5|653.2|652.6|654.1|653.5|653.1|652.5|102
1611279000000|2021-01-22 01:30:00|653.1|652.5|653.2|652.6|653.4|652.8|653|652.4|73
1611279300000|2021-01-22 01:35:00|653.3|652.7|654.7|654.1|654.8|654.2|653.2|652.6|220
1611279600000|2021-01-22 01:40:00|654.6|654|655|654.4|655.1|654.5|654.5|653.9|86
1611279900000|2021-01-22 01:45:00|655.1|654.5|655.5|654.9|656.5|655.9|655|654.4|89
1611280200000|2021-01-22 01:50:00|655.4|654.8|654.8|654.2|655.5|654.9|654.7|654.1|29
1611280500000|2021-01-22 01:55:00|655|654.4|655.1|654.5|655.7|655.1|654.8|654.2|27
1611280800000|2021-01-22 02:00:00|655|654.4|653.5|652.9|655|654.4|653.5|652.9|87
1611281100000|2021-01-22 02:05:00|653.6|653|653.3|652.7|653.6|653|652.4|651.8|120
1611281400000|2021-01-22 02:10:00|653.2|652.6|653.2|652.6|653.7|653.1|652.4|651.8|121
1611281700000|2021-01-22 02:15:00|653.3|652.7|653|652.4|653.7|653.1|653|652.4|48
1611282000000|2021-01-22 02:20:00|653.1|652.5|653.5|652.9|653.7|653.1|653.1|652.5|30
1611282300000|2021-01-22 02:25:00|653.2|652.6|653.2|652.6|653.2|652.6|652.4|651.8|96
1611282600000|2021-01-22 02:30:00|653.3|652.7|652.9|652.3|653.3|652.7|652.9|652.3|22
1611282900000|2021-01-22 02:35:00|653|652.4|652.7|652.1|653.2|652.6|652.5|651.9|60
1611283200000|2021-01-22 02:40:00|652.6|652|653|652.4|653.4|652.8|652.4|651.8|31
1611283500000|2021-01-22 02:45:00|652.9|652.3|653|652.4|653|652.4|652.6|652|16
1611283800000|2021-01-22 02:50:00|652.9|652.3|652.7|652.1|652.9|652.3|652.7|652.1|12
1611284100000|2021-01-22 02:55:00|652.6|652|652.2|651.6|652.9|652.3|652.2|651.6|62
1611284400000|2021-01-22 03:00:00|652.4|651.8|653.5|652.9|653.5|652.9|651.9|651.3|74
1611284700000|2021-01-22 03:05:00|653.3|652.7|654.1|653.5|654.1|653.5|653|652.4|144
1611285000000|2021-01-22 03:10:00|654.2|653.6|653.6|653|654.3|653.7|653.6|653|42
1611285300000|2021-01-22 03:15:00|653.7|653.1|653.6|653|653.8|653.2|653.3|652.7|40
1611285600000|2021-01-22 03:20:00|653.5|652.9|654.5|653.9|654.7|654.1|653.3|652.7|41
1611285900000|2021-01-22 03:25:00|654.6|654|654.3|653.7|654.7|654.1|654.2|653.6|79
1611286200000|2021-01-22 03:30:00|654.4|653.8|654|653.4|654.4|653.8|653.9|653.3|12
1611286500000|2021-01-22 03:35:00|654.1|653.5|655.1|654.5|655.1|654.5|654.1|653.5|43
1611286800000|2021-01-22 03:40:00|655|654.4|655.5|654.9|655.5|654.9|654.7|654.1|82
1611287100000|2021-01-22 03:45:00|655.6|655|655.4|654.8|655.6|655|655.3|654.7|23
1611287400000|2021-01-22 03:50:00|655.3|654.7|655.8|655.2|655.8|655.2|655.2|654.6|48
1611287700000|2021-01-22 03:55:00|655.9|655.3|655.8|655.2|656|655.4|655.7|655.1|12
1611288000000|2021-01-22 04:00:00|655.7|655.1|656.2|655.6|656.2|655.6|655.5|654.9|23
1611288300000|2021-01-22 04:05:00|656.3|655.7|656.1|655.5|656.3|655.7|656|655.4|15
1611288600000|2021-01-22 04:10:00|656|655.4|654.8|654.2|656|655.4|654.8|654.2|80
1611288900000|2021-01-22 04:15:00|654.9|654.3|654.2|653.6|655.1|654.5|654.2|653.6|16
1611289200000|2021-01-22 04:20:00|654.3|653.7|654.3|653.7|654.8|654.2|654.1|653.5|17
1611289500000|2021-01-22 04:25:00|654.4|653.8|654.3|653.7|654.4|653.8|654|653.4|40
1611289800000|2021-01-22 04:30:00|654.4|653.8|654.3|653.7|654.7|654.1|654.2|653.6|9
1611290100000|2021-01-22 04:35:00|654.4|653.8|654.5|653.9|654.6|654|654.4|653.8|2
1611290400000|2021-01-22 04:40:00|654.4|653.8|654.5|653.9|654.8|654.2|654.4|653.8|15
1611290700000|2021-01-22 04:45:00|654.6|654|654.7|654.1|654.8|654.2|654.6|654|4
1611291000000|2021-01-22 04:50:00|654.6|654|654.5|653.9|654.6|654|654.3|653.7|4
1611291300000|2021-01-22 04:55:00|654.7|654.1|654.2|653.6|654.7|654.1|653.9|653.3|14
1611291600000|2021-01-22 05:00:00|654.3|653.7|654.4|653.8|654.4|653.8|654.1|653.5|7
1611291900000|2021-01-22 05:05:00|654.3|653.7|654.3|653.7|654.6|654|654.3|653.7|16
1611292200000|2021-01-22 05:10:00|654.4|653.8|654.5|653.9|654.6|654|654.3|653.7|10
1611292500000|2021-01-22 05:15:00|654.4|653.8|654.1|653.5|654.4|653.8|653.9|653.3|21
1611292800000|2021-01-22 05:20:00|654.2|653.6|654.5|653.9|654.5|653.9|654.1|653.5|4
1611293100000|2021-01-22 05:25:00|654.4|653.8|654.6|654|654.9|654.3|654.2|653.6|21
1611293400000|2021-01-22 05:30:00|654.8|654.2|653.2|652.6|654.8|654.2|653.2|652.6|50
1611293700000|2021-01-22 05:35:00|653.3|652.7|653.7|653.1|653.7|653.1|652.9|652.3|75
1611294000000|2021-01-22 05:40:00|653.5|652.9|653.7|653.1|654.3|653.7|653.5|652.9|23
1611294300000|2021-01-22 05:45:00|653.6|653|653.7|653.1|653.7|653.1|653.3|652.7|14
1611294600000|2021-01-22 05:50:00|653.8|653.2|653.8|653.2|654.2|653.6|653.8|653.2|10
1611294900000|2021-01-22 05:55:00|653.7|653.1|654.1|653.5|654.1|653.5|653.7|653.1|9
1611295200000|2021-01-22 06:00:00|654|653.4|653.7|653.1|654|653.4|653.6|653|6
1611295500000|2021-01-22 06:05:00|653.8|653.2|653.2|652.6|653.8|653.2|653|652.4|9
1611295800000|2021-01-22 06:10:00|653.1|652.5|653|652.4|653.4|652.8|652.9|652.3|26
1611296100000|2021-01-22 06:15:00|653.1|652.5|652.7|652.1|653.1|652.5|652.6|652|25
1611296400000|2021-01-22 06:20:00|652.8|652.2|652.8|652.2|653.2|652.6|652.3|651.7|42
1611296700000|2021-01-22 06:25:00|652.9|652.3|652.6|652|652.9|652.3|652.5|651.9|3
1611297000000|2021-01-22 06:30:00|652.5|651.9|652.3|651.7|652.6|652|652.3|651.7|27
1611297300000|2021-01-22 06:35:00|652.4|651.8|653.1|652.5|653.3|652.7|652.3|651.7|74
1611297600000|2021-01-22 06:40:00|653.2|652.6|653.7|653.1|653.8|653.2|653.1|652.5|178
1611297900000|2021-01-22 06:45:00|653.8|653.2|654.1|653.5|654.3|653.7|653.7|653.1|45
1611298200000|2021-01-22 06:50:00|654|653.4|654.3|653.7|654.5|653.9|654|653.4|35
1611298500000|2021-01-22 06:55:00|654.2|653.6|654.8|654.2|655|654.4|654.2|653.6|23
1611298800000|2021-01-22 07:00:00|655|654.4|655.4|654.8|656|655.4|655|654.4|81
1611299100000|2021-01-22 07:05:00|655.3|654.7|655.2|654.6|655.4|654.8|655|654.4|14
1611299400000|2021-01-22 07:10:00|655.3|654.7|655.8|655.2|655.8|655.2|654.8|654.2|17
1611299700000|2021-01-22 07:15:00|655.7|655.1|655.6|655|656|655.4|655.6|655|34
1611300000000|2021-01-22 07:20:00|655.3|654.7|655|654.4|655.4|654.8|654.7|654.1|50
1611300300000|2021-01-22 07:25:00|654.9|654.3|654.3|653.7|654.9|654.3|654.2|653.6|21
1611300600000|2021-01-22 07:30:00|654.2|653.6|654.6|654|654.6|654|654.1|653.5|11
1611300900000|2021-01-22 07:35:00|654.8|654.2|654.6|654|655|654.4|654.5|653.9|16
1611301200000|2021-01-22 07:40:00|654.5|653.9|654.6|654|654.9|654.3|654.4|653.8|19
1611301500000|2021-01-22 07:45:00|654.8|654.2|655.4|654.8|655.5|654.9|654.7|654.1|54
1611301800000|2021-01-22 07:50:00|655.5|654.9|656.2|655.6|656.3|655.7|655.5|654.9|59
1611302100000|2021-01-22 07:55:00|656.1|655.5|655.5|654.9|656.3|655.7|655.3|654.7|31
1611302400000|2021-01-22 08:00:00|655.4|654.8|654.1|653.5|655.5|654.9|654.1|653.5|29
1611302700000|2021-01-22 08:05:00|654.2|653.6|654|653.4|654.7|654.1|653.9|653.3|22
1611303000000|2021-01-22 08:10:00|653.9|653.3|654.7|654.1|655|654.4|653.5|652.9|49
1611303300000|2021-01-22 08:15:00|654.9|654.3|654|653.4|655.1|654.5|654|653.4|44
1611303600000|2021-01-22 08:20:00|653.9|653.3|654.3|653.7|654.4|653.8|653.9|653.3|24
1611303900000|2021-01-22 08:25:00|654.2|653.6|654.7|654.1|654.9|654.3|654.1|653.5|22
1611304200000|2021-01-22 08:30:00|654.6|654|653.2|652.6|654.7|654.1|652.8|652.2|103
1611304500000|2021-01-22 08:35:00|653.3|652.7|654.9|654.3|654.9|654.3|653.3|652.7|30
1611304800000|2021-01-22 08:40:00|654.8|654.2|654.9|654.3|655.3|654.7|654.5|653.9|60
1611305100000|2021-01-22 08:45:00|654.8|654.2|655.6|655|655.6|655|654.7|654.1|45
1611305400000|2021-01-22 08:50:00|655.9|655.3|655.2|654.6|655.9|655.3|654.3|653.7|35
1611305700000|2021-01-22 08:55:00|655.3|654.7|656.9|656.3|657.2|656.6|655.3|654.7|127
1611306000000|2021-01-22 09:00:00|656.8|656.2|657.5|656.9|658.2|657.6|656.7|656.1|133
1611306300000|2021-01-22 09:05:00|657.3|656.7|656.2|655.6|657.4|656.8|656|655.4|45
1611306600000|2021-01-22 09:10:00|656.1|655.5|656.2|655.6|656.4|655.8|655.6|655|27
1611306900000|2021-01-22 09:15:00|656.1|655.5|655.7|655.1|656.3|655.7|655.5|654.9|26
1611307200000|2021-01-22 09:20:00|655.6|655|655.9|655.3|656.1|655.5|655.4|654.8|28
1611307500000|2021-01-22 09:25:00|656.1|655.5|657.2|656.6|657.4|656.8|656|655.4|20
1611307800000|2021-01-22 09:30:00|657|656.4|657|656.4|657.4|656.8|657|656.4|76
1611308100000|2021-01-22 09:35:00|657.1|656.5|658|657.4|658|657.4|657|656.4|48
1611308400000|2021-01-22 09:40:00|657.9|657.3|656.5|655.9|657.9|657.3|656.5|655.9|36
1611308700000|2021-01-22 09:45:00|656.4|655.8|654.5|653.9|656.4|655.8|654.4|653.8|130
1611309000000|2021-01-22 09:50:00|654.6|654|655|654.4|655.8|655.2|654.6|654|49
1611309300000|2021-01-22 09:55:00|654.9|654.3|654.1|653.5|654.9|654.3|654|653.4|36
1611309600000|2021-01-22 10:00:00|654|653.4|654.6|654|654.6|654|653.6|653|38
1611309900000|2021-01-22 10:05:00|654.7|654.1|654.2|653.6|654.7|654.1|653.9|653.3|30
1611310200000|2021-01-22 10:10:00|654.1|653.5|654.7|654.1|654.7|654.1|653.9|653.3|45
1611310500000|2021-01-22 10:15:00|654.5|653.9|653.1|652.5|654.5|653.9|653.1|652.5|33
1611310800000|2021-01-22 10:20:00|653.2|652.6|653.3|652.7|653.7|653.1|652.7|652.1|102
1611311100000|2021-01-22 10:25:00|653.2|652.6|653.3|652.7|653.4|652.8|653|652.4|22
1611311400000|2021-01-22 10:30:00|653.2|652.6|652.3|651.7|653.2|652.6|652.3|651.7|45
1611311700000|2021-01-22 10:35:00|652.4|651.8|652.9|652.3|653|652.4|652.4|651.8|43
1611312000000|2021-01-22 10:40:00|653|652.4|652.3|651.7|653|652.4|652.3|651.7|25
1611312300000|2021-01-22 10:45:00|652.2|651.6|649.7|649.1|652.2|651.6|649|648.4|303
1611312600000|2021-01-22 10:50:00|649.6|649|649.1|648.5|650.6|650|649.1|648.5|175
1611312900000|2021-01-22 10:55:00|649|648.4|649.8|649.2|650|649.4|649|648.4|120
1611313200000|2021-01-22 11:00:00|649.9|649.3|650.2|649.6|650.3|649.7|649.1|648.5|187
1611313500000|2021-01-22 11:05:00|650.3|649.7|646.8|646.2|650.4|649.8|646.5|645.9|385
1611313800000|2021-01-22 11:10:00|646.9|646.3|645.4|644.8|647|646.4|645.2|644.6|220
1611314100000|2021-01-22 11:15:00|645.3|644.7|646.1|645.5|646.3|645.7|645.2|644.6|285
1611314400000|2021-01-22 11:20:00|645.9|645.3|645.6|645|646.2|645.6|645.1|644.5|238
1611314700000|2021-01-22 11:25:00|645.7|645.1|646.7|646.1|647.3|646.7|645.5|644.9|138
1611315000000|2021-01-22 11:30:00|646.8|646.2|646|645.4|646.9|646.3|645.9|645.3|150
1611315300000|2021-01-22 11:35:00|646.1|645.5|646.1|645.5|646.8|646.2|645.2|644.6|218
1611315600000|2021-01-22 11:40:00|646.2|645.6|646.3|645.7|646.7|646.1|645.9|645.3|78
1611315900000|2021-01-22 11:45:00|646.4|645.8|647.5|646.9|647.5|646.9|646.4|645.8|76
1611316200000|2021-01-22 11:50:00|647.4|646.8|645.5|644.9|647.4|646.8|645.5|644.9|91
1611316500000|2021-01-22 11:55:00|645.4|644.8|645.2|644.6|645.7|645.1|645.1|644.5|83
1611316800000|2021-01-22 12:00:00|645.5|644.9|645.7|645.1|646.5|645.9|645.2|644.6|108
1611317100000|2021-01-22 12:05:00|645.5|644.9|645.3|644.7|646.2|645.6|645.2|644.6|88
1611317400000|2021-01-22 12:10:00|645.4|644.8|645.2|644.6|645.5|644.9|645.2|644.6|75
1611317700000|2021-01-22 12:15:00|645.4|644.8|645|644.4|645.7|645.1|644.8|644.2|109
1611318000000|2021-01-22 12:20:00|644.9|644.3|645.9|645.3|646.4|645.8|644.4|643.8|164
1611318300000|2021-01-22 12:25:00|646|645.4|646.4|645.8|646.4|645.8|645.9|645.3|148
1611318600000|2021-01-22 12:30:00|646.5|645.9|646.2|645.6|647.1|646.5|646.2|645.6|103
1611318900000|2021-01-22 12:35:00|646.3|645.7|646.7|646.1|647.2|646.6|646.1|645.5|169
1611319200000|2021-01-22 12:40:00|646.6|646|646.7|646.1|646.7|646.1|646.6|646|108
1611319500000|2021-01-22 12:45:00|646.6|646|647.5|646.9|647.5|646.9|646.6|646|139
1611319800000|2021-01-22 12:50:00|647.4|646.8|648.4|647.8|648.9|648.3|647.4|646.8|339
1611320100000|2021-01-22 12:55:00|648.5|647.9|648|647.4|649.1|648.5|647.4|646.8|115
1611320400000|2021-01-22 13:00:00|647.9|647.3|646.8|646.2|648|647.4|646.7|646.1|156
1611320700000|2021-01-22 13:05:00|646.7|646.1|647.9|647.3|648|647.4|646.7|646.1|162
1611321000000|2021-01-22 13:10:00|647.5|646.9|647.5|646.9|647.7|647.1|646.9|646.3|84
1611321300000|2021-01-22 13:15:00|647.7|647.1|648.9|648.3|649.1|648.5|647.7|647.1|84
1611321600000|2021-01-22 13:20:00|648.4|647.8|647.9|647.3|648.6|648|647.6|647|82
1611321900000|2021-01-22 13:25:00|648|647.4|648.2|647.6|648.4|647.8|646.8|646.2|137
1611322200000|2021-01-22 13:30:00|648.4|647.8|647.8|647.2|649.2|648.6|647.5|646.9|218
1611322500000|2021-01-22 13:35:00|647.9|647.3|649|648.4|649.5|648.9|647.9|647.3|357
1611322800000|2021-01-22 13:40:00|649.2|648.6|649.1|648.5|649.4|648.8|648.3|647.7|219
1611325800000|2021-01-22 14:30:00|649.6|649|646.7|646.1|649.8|649.2|645.2|644.6|1263
1611326100000|2021-01-22 14:35:00|646.8|646.2|647.4|646.8|647.7|647.1|646.1|645.5|530
1611326400000|2021-01-22 14:40:00|647.2|646.6|645.2|644.6|647.3|646.7|645.2|644.6|653
1611326700000|2021-01-22 14:45:00|645.1|644.5|644.5|643.9|645.2|644.6|644.2|643.6|645
1611327000000|2021-01-22 14:50:00|644.4|643.8|641.8|641.2|644.5|643.9|641.7|641.1|873
1611327300000|2021-01-22 14:55:00|641.7|641.1|643.5|642.9|643.5|642.9|641.5|640.9|598
1611327600000|2021-01-22 15:00:00|643.4|642.8|645.6|645|645.7|645.1|641.5|640.9|1152
1611327900000|2021-01-22 15:05:00|645.5|644.9|644.4|643.8|645.7|645.1|644|643.4|964
1611328200000|2021-01-22 15:10:00|644.5|643.9|647.3|646.7|647.5|646.9|644.1|643.5|1203
1611328500000|2021-01-22 15:15:00|647.4|646.8|647.5|646.9|647.7|647.1|646.3|645.7|458
1611328800000|2021-01-22 15:20:00|647.6|647|647.9|647.3|648.7|648.1|647.5|646.9|475
1611329100000|2021-01-22 15:25:00|648|647.4|649|648.4|649.2|648.6|647.3|646.7|447
1611329400000|2021-01-22 15:30:00|649.1|648.5|647.3|646.7|649.2|648.6|646.5|645.9|716
1611329700000|2021-01-22 15:35:00|647.4|646.8|647.8|647.2|648.2|647.6|647.2|646.6|421
1611330000000|2021-01-22 15:40:00|648|647.4|647.2|646.6|648.8|648.2|646.8|646.2|463
1611330300000|2021-01-22 15:45:00|647.1|646.5|646.2|645.6|647.5|646.9|645.8|645.2|250
1611330600000|2021-01-22 15:50:00|646|645.4|647.6|647|647.7|647.1|645.5|644.9|279
1611330900000|2021-01-22 15:55:00|647.7|647.1|648|647.4|648.5|647.9|647.5|646.9|209
1611331200000|2021-01-22 16:00:00|647.9|647.3|646.5|645.9|647.9|647.3|646|645.4|355
1611331500000|2021-01-22 16:05:00|646.7|646.1|646.1|645.5|647|646.4|645.9|645.3|178
1611331800000|2021-01-22 16:10:00|646|645.4|645.9|645.3|646.4|645.8|644.4|643.8|447
1611332100000|2021-01-22 16:15:00|646.1|645.5|645.6|645|646.1|645.5|644.4|643.8|384
1611332400000|2021-01-22 16:20:00|645.4|644.8|646.1|645.5|646.1|645.5|645.4|644.8|247
1611332700000|2021-01-22 16:25:00|646.4|645.8|645.9|645.3|646.4|645.8|645.2|644.6|229
1611333000000|2021-01-22 16:30:00|645.8|645.2|645|644.4|645.8|645.2|644.4|643.8|294
1611333300000|2021-01-22 16:35:00|645.1|644.5|645.4|644.8|645.4|644.8|644.6|644|212
1611333600000|2021-01-22 16:40:00|645.5|644.9|645.6|645|645.9|645.3|645|644.4|143
1611333900000|2021-01-22 16:45:00|645.7|645.1|645|644.4|645.9|645.3|644.6|644|260
1611334200000|2021-01-22 16:50:00|644.9|644.3|644.2|643.6|645.1|644.5|644.2|643.6|290
1611334500000|2021-01-22 16:55:00|644.5|643.9|644.2|643.6|644.7|644.1|644.1|643.5|338
1611334800000|2021-01-22 17:00:00|644.4|643.8|643.1|642.5|644.4|643.8|642.9|642.3|262
1611335100000|2021-01-22 17:05:00|642.9|642.3|642.4|641.8|643.1|642.5|642.1|641.5|436
1611335400000|2021-01-22 17:10:00|642.1|641.5|642.6|642|643.1|642.5|641.9|641.3|508
1611335700000|2021-01-22 17:15:00|642.5|641.9|641.6|641|642.6|642|641.4|640.8|456
1611336000000|2021-01-22 17:20:00|641.7|641.1|640.2|639.6|642.1|641.5|640|639.4|786
1611336300000|2021-01-22 17:25:00|640.1|639.5|638.6|638|640.5|639.9|638.6|638|1170
1611336600000|2021-01-22 17:30:00|638.7|638.1|637.9|637.3|639.1|638.5|636.4|635.8|788
1611336900000|2021-01-22 17:35:00|638.1|637.5|637.2|636.6|638.7|638.1|637|636.4|513
1611337200000|2021-01-22 17:40:00|637.3|636.7|637.4|636.8|638.6|638|636.6|636|418
1611337500000|2021-01-22 17:45:00|637.1|636.5|634.9|634.3|637.7|637.1|634.7|634.1|778
1611337800000|2021-01-22 17:50:00|635|634.4|637.5|636.9|638.2|637.6|634.9|634.3|1112
1611338100000|2021-01-22 17:55:00|637.7|637.1|638.4|637.8|639.6|639|637.4|636.8|657
1611338400000|2021-01-22 18:00:00|638.3|637.7|637.7|637.1|638.6|638|636.7|636.1|478
1611338700000|2021-01-22 18:05:00|637.5|636.9|637.2|636.6|638|637.4|636.8|636.2|311
1611339000000|2021-01-22 18:10:00|637|636.4|637.9|637.3|638.2|637.6|637|636.4|586
1611339300000|2021-01-22 18:15:00|638|637.4|638.1|637.5|638.8|638.2|637.5|636.9|491
1611339600000|2021-01-22 18:20:00|637.9|637.3|637.4|636.8|638.1|637.5|636.6|636|360
1611339900000|2021-01-22 18:25:00|637.3|636.7|637.5|636.9|638|637.4|636.6|636|199
1611340200000|2021-01-22 18:30:00|637.6|637|637.7|637.1|638.1|637.5|637.2|636.6|268
1611340500000|2021-01-22 18:35:00|637.6|637|638.2|637.6|638.6|638|637.6|637|284
1611340800000|2021-01-22 18:40:00|638.4|637.8|637.9|637.3|638.7|638.1|637.2|636.6|216
1611341100000|2021-01-22 18:45:00|637.8|637.2|637|636.4|638.1|637.5|636.9|636.3|266
1611341400000|2021-01-22 18:50:00|637.2|636.6|636.8|636.2|637.4|636.8|636.1|635.5|510
1611341700000|2021-01-22 18:55:00|636.7|636.1|638.1|637.5|638.2|637.6|636.6|636|416
1611342000000|2021-01-22 19:00:00|637.9|637.3|636.6|636|638.1|637.5|636.4|635.8|642
1611342300000|2021-01-22 19:05:00|636.5|635.9|635.1|634.5|637.1|636.5|635.1|634.5|943
1611342600000|2021-01-22 19:10:00|635.2|634.6|635.1|634.5|637.3|636.7|634.1|633.5|1852
1611342900000|2021-01-22 19:15:00|635.3|634.7|635.9|635.3|636.2|635.6|634.9|634.3|1052
1611536400000|2021-01-25 01:00:00|633.3|632.7|630|629.4|633.3|632.7|626.6|625.9|1248
1611536700000|2021-01-25 01:05:00|630.1|629.5|630.6|630|632.3|631.7|629.8|629.2|515
1611537000000|2021-01-25 01:10:00|630.5|629.9|632.7|632.1|633.3|632.7|630.5|629.9|593
1611537300000|2021-01-25 01:15:00|632.6|632|633.3|632.7|634.3|633.7|632.6|632|138
1611537600000|2021-01-25 01:20:00|633.1|632.5|631.6|631|633.9|633.3|631.5|630.9|181
1611537900000|2021-01-25 01:25:00|631.8|631.2|632.1|631.5|632.4|631.8|631.1|630.5|112
1611538200000|2021-01-25 01:30:00|632.2|631.6|633.5|632.9|633.8|633.2|631.3|630.7|183
1611538500000|2021-01-25 01:35:00|633.4|632.8|632|631.4|633.6|633|631.5|630.9|133
1611538800000|2021-01-25 01:40:00|631.9|631.3|631.3|630.7|632.6|632|631.3|630.7|115
1611539100000|2021-01-25 01:45:00|631.5|630.9|631.8|631.2|632.1|631.5|631.3|630.7|58
1611539400000|2021-01-25 01:50:00|631.9|631.3|631.8|631.2|632.8|632.2|631.8|631.2|57
1611539700000|2021-01-25 01:55:00|631.5|630.9|630.6|630|631.6|631|630.1|629.5|210
1611540000000|2021-01-25 02:00:00|630.5|629.9|631.7|631.1|632|631.4|630.5|629.9|48
1611540300000|2021-01-25 02:05:00|631.8|631.2|631.5|630.9|632.1|631.5|631.1|630.5|46
1611540600000|2021-01-25 02:10:00|631.3|630.7|630.7|630.1|631.6|631|630.3|629.7|81
1611540900000|2021-01-25 02:15:00|630.8|630.2|631.7|631.1|632|631.4|630.7|630.1|47
1611541200000|2021-01-25 02:20:00|631.5|630.9|630.6|630|631.8|631.2|630.5|629.9|116
1611541500000|2021-01-25 02:25:00|630.7|630.1|629.5|628.9|630.7|630.1|628.6|628|211
1611541800000|2021-01-25 02:30:00|629.4|628.8|630.1|629.5|630.4|629.8|629.1|628.5|95
1611542100000|2021-01-25 02:35:00|630|629.4|629.9|629.3|630.4|629.8|629.5|628.9|67
1611542400000|2021-01-25 02:40:00|630|629.4|629.7|629.1|630.3|629.7|629.3|628.7|54
1611542700000|2021-01-25 02:45:00|629.6|629|630.1|629.5|630.2|629.6|629.6|629|31
1611543000000|2021-01-25 02:50:00|630|629.4|629.8|629.2|630.4|629.8|629.5|628.9|38
1611543300000|2021-01-25 02:55:00|629.9|629.3|630.5|629.9|630.6|630|629.6|629|42
1611543600000|2021-01-25 03:00:00|630.6|630|630.3|629.7|630.6|630|629.9|629.3|25
1611543900000|2021-01-25 03:05:00|630.5|629.9|630.8|630.2|631|630.4|630.3|629.7|108
1611544200000|2021-01-25 03:10:00|630.7|630.1|630.7|630.1|630.8|630.2|630.5|629.9|21
1611544500000|2021-01-25 03:15:00|630.8|630.2|630.6|630|630.9|630.3|630.3|629.7|22
1611544800000|2021-01-25 03:20:00|630.8|630.2|630.8|630.2|630.9|630.3|630.5|629.9|20
1611545100000|2021-01-25 03:25:00|630.7|630.1|630.9|630.3|631|630.4|630.5|629.9|19
1611545400000|2021-01-25 03:30:00|631|630.4|631|630.4|631.1|630.5|630.8|630.2|91
1611545700000|2021-01-25 03:35:00|631.1|630.5|631.4|630.8|631.7|631.1|631|630.4|99
1611546000000|2021-01-25 03:40:00|631.3|630.7|630.9|630.3|631.5|630.9|630.9|630.3|31
1611546300000|2021-01-25 03:45:00|631|630.4|631|630.4|631|630.4|630.8|630.2|11
1611546600000|2021-01-25 03:50:00|630.8|630.2|630.5|629.9|630.8|630.2|630.3|629.7|28
1611546900000|2021-01-25 03:55:00|630.4|629.8|630.3|629.7|630.5|629.9|630.3|629.7|10
1611547200000|2021-01-25 04:00:00|630.5|629.9|630.3|629.7|630.7|630.1|630.3|629.7|18
1611547500000|2021-01-25 04:05:00|630.2|629.6|630.3|629.7|630.4|629.8|630|629.4|39
1611547800000|2021-01-25 04:10:00|630.2|629.6|629.5|628.9|630.2|629.6|629.5|628.9|35
1611548100000|2021-01-25 04:15:00|629.6|629|629.7|629.1|630.1|629.5|629.5|628.9|25
1611548400000|2021-01-25 04:20:00|629.5|628.9|630.2|629.6|630.3|629.7|629.5|628.9|11
1611548700000|2021-01-25 04:25:00|630.3|629.7|631.3|630.7|631.3|630.7|630.3|629.7|20
1611549000000|2021-01-25 04:30:00|631.4|630.8|631.5|630.9|631.8|631.2|631.3|630.7|17
1611549300000|2021-01-25 04:35:00|631.8|631.2|632.2|631.6|632.4|631.8|631.7|631.1|46
1611549600000|2021-01-25 04:40:00|632.3|631.7|632.5|631.9|632.7|632.1|632.2|631.6|58
1611549900000|2021-01-25 04:45:00|632.6|632|632.8|632.2|632.9|632.3|632.4|631.8|46
1611550200000|2021-01-25 04:50:00|632.7|632.1|632.8|632.2|632.8|632.2|632.4|631.8|28
1611550500000|2021-01-25 04:55:00|632.9|632.3|633|632.4|633.4|632.8|632.7|632.1|51
1611550800000|2021-01-25 05:00:00|632.8|632.2|632.7|632.1|632.8|632.2|632.4|631.8|35
1611551100000|2021-01-25 05:05:00|632.8|632.2|632.7|632.1|632.8|632.2|632.5|631.9|31
1611551400000|2021-01-25 05:10:00|632.8|632.2|632.7|632.1|633|632.4|632.7|632.1|14
1611551700000|2021-01-25 05:15:00|632.6|632|632.7|632.1|632.7|632.1|632.5|631.9|6
1611552000000|2021-01-25 05:20:00|633|632.4|632.8|632.2|633|632.4|632.8|632.2|10
1611552300000|2021-01-25 05:25:00|632.9|632.3|633|632.4|633|632.4|632.9|632.3|0
1611552600000|2021-01-25 05:30:00|632.7|632.1|633.3|632.7|633.5|632.9|632.5|631.9|45
1611552900000|2021-01-25 05:35:00|633.5|632.9|633|632.4|633.6|633|632.8|632.2|26
1611553200000|2021-01-25 05:40:00|633.2|632.6|633|632.4|633.2|632.6|632.8|632.2|20
1611553500000|2021-01-25 05:45:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|58
1611553800000|2021-01-25 05:50:00|633.2|632.6|633.1|632.5|633.5|632.9|633|632.4|13
1611554100000|2021-01-25 05:55:00|633.2|632.6|633.7|633.1|634|633.4|633.1|632.5|59
1611554400000|2021-01-25 06:00:00|633.5|632.9|633.3|632.7|634|633.4|633.2|632.6|57
1611554700000|2021-01-25 06:05:00|633.2|632.6|634|633.4|634.3|633.7|633.2|632.6|56
1611555000000|2021-01-25 06:10:00|633.9|633.3|634|633.4|634.3|633.7|633.7|633.1|50
1611555300000|2021-01-25 06:15:00|633.8|633.2|633|632.4|633.8|633.2|632.5|631.9|108
1611555600000|2021-01-25 06:20:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|82
1611555900000|2021-01-25 06:25:00|633.4|632.8|633.1|632.5|633.7|633.1|633|632.4|24
1611556200000|2021-01-25 06:30:00|633.3|632.7|634|633.4|634.1|633.5|633.3|632.7|27
1611556500000|2021-01-25 06:35:00|634.2|633.6|634.8|634.2|634.8|634.2|634.1|633.5|62
1611556800000|2021-01-25 06:40:00|634.7|634.1|634|633.4|634.8|634.2|634|633.4|65
1611557100000|2021-01-25 06:45:00|634.1|633.5|634.3|633.7|634.6|634|634|633.4|35
1611557400000|2021-01-25 06:50:00|634.2|633.6|634.3|633.7|634.3|633.7|633.8|633.2|43
1611557700000|2021-01-25 06:55:00|634.5|633.9|634.2|633.6|634.6|634|634|633.4|18
1611558000000|2021-01-25 07:00:00|634.1|633.5|633.8|633.2|634.3|633.7|633.7|633.1|22
1611558300000|2021-01-25 07:05:00|634|633.4|634|633.4|634.4|633.8|633.8|633.2|21
1611558600000|2021-01-25 07:10:00|633.9|633.3|633.5|632.9|634.1|633.5|633.4|632.8|14
1611558900000|2021-01-25 07:15:00|633.3|632.7|633.3|632.7|633.4|632.8|633|632.4|29
1611559200000|2021-01-25 07:20:00|633.2|632.6|633.3|632.7|633.4|632.8|633.1|632.5|64
1611559500000|2021-01-25 07:25:00|633.4|632.8|633|632.4|633.4|632.8|632.8|632.2|25
1611559800000|2021-01-25 07:30:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|32
1611560100000|2021-01-25 07:35:00|633.2|632.6|632.7|632.1|633.4|632.8|632.5|631.9|58
1611560400000|2021-01-25 07:40:00|632.8|632.2|633.3|632.7|633.4|632.8|632.6|632|179
1611560700000|2021-01-25 07:45:00|633.8|633.2|634|633.4|634.8|634.2|633.8|633.2|109
1611561000000|2021-01-25 07:50:00|634.1|633.5|634|633.4|634.6|634|633.8|633.2|65
1611561300000|2021-01-25 07:55:00|634.1|633.5|633.6|633|634.5|633.9|632.6|632|121
1611561600000|2021-01-25 08:00:00|633.4|632.8|633.3|632.7|633.8|633.2|633.3|632.7|53
1611561900000|2021-01-25 08:05:00|633.2|632.6|634.3|633.7|634.3|633.7|633.2|632.6|112
1611562200000|2021-01-25 08:10:00|634.4|633.8|634.5|633.9|634.8|634.2|634.1|633.5|44
1611562500000|2021-01-25 08:15:00|634.7|634.1|636.3|635.7|636.4|635.8|634.5|633.9|125
1611562800000|2021-01-25 08:20:00|636.4|635.8|636.7|636.1|637.2|636.6|636|635.4|52
1611563100000|2021-01-25 08:25:00|637.1|636.5|637.3|636.7|637.7|637.1|636.7|636.1|86
1611563400000|2021-01-25 08:30:00|637.1|636.5|636.6|636|637.1|636.5|636.3|635.7|17
1611563700000|2021-01-25 08:35:00|636.7|636.1|638|637.4|638.1|637.5|636.7|636.1|67
1611564000000|2021-01-25 08:40:00|637.9|637.3|638.3|637.7|638.7|638.1|637.7|637.1|169
1611564300000|2021-01-25 08:45:00|638.4|637.8|637.9|637.3|638.7|638.1|637.7|637.1|48
1611564600000|2021-01-25 08:50:00|638|637.4|638.2|637.6|638.2|637.6|637|636.4|87
1611564900000|2021-01-25 08:55:00|638.1|637.5|638.5|637.9|638.8|638.2|637.5|636.9|102
1611565200000|2021-01-25 09:00:00|638.3|637.7|639.4|638.8|640|639.4|638.2|637.6|226
1611565500000|2021-01-25 09:05:00|639.3|638.7|640.2|639.6|640.2|639.6|639|638.4|65
1611565800000|2021-01-25 09:10:00|640.1|639.5|639.8|639.2|640.2|639.6|639.7|639.1|26
1611566100000|2021-01-25 09:15:00|639.7|639.1|638.9|638.3|640.1|639.5|638.8|638.2|156
1611566400000|2021-01-25 09:20:00|639|638.4|640|639.4|640.2|639.6|638.8|638.2|50
1611566700000|2021-01-25 09:25:00|639.8|639.2|637.8|637.2|639.8|639.2|637.8|637.2|61
1611567000000|2021-01-25 09:30:00|637.9|637.3|638.1|637.5|638.4|637.8|637.5|636.9|41
1611567300000|2021-01-25 09:35:00|638.3|637.7|637.3|636.7|638.5|637.9|637.3|636.7|48
1611567600000|2021-01-25 09:40:00|637.2|636.6|637.4|636.8|637.7|637.1|637.2|636.6|47
1611567900000|2021-01-25 09:45:00|637.3|636.7|638.7|638.1|639|638.4|637|636.4|132
1611568200000|2021-01-25 09:50:00|638.8|638.2|637.5|636.9|638.8|638.2|637.2|636.6|120
1611568500000|2021-01-25 09:55:00|637.4|636.8|637.2|636.6|637.5|636.9|637|636.4|63
1611568800000|2021-01-25 10:00:00|637|636.4|638.3|637.7|638.8|638.2|636.8|636.2|138
1611569100000|2021-01-25 10:05:00|638.2|637.6|637.4|636.8|638.2|637.6|637.1|636.5|92
1611569400000|2021-01-25 10:10:00|637.5|636.9|637.5|636.9|638.5|637.9|637.4|636.8|87
1611569700000|2021-01-25 10:15:00|637.6|637|636.9|636.3|637.7|637.1|636.1|635.5|187
1611570000000|2021-01-25 10:20:00|636.8|636.2|636.2|635.6|636.8|636.2|636.2|635.6|76
1611570300000|2021-01-25 10:25:00|636.3|635.7|635.2|634.6|636.3|635.7|634.4|633.8|236
1611570600000|2021-01-25 10:30:00|635.1|634.5|635.9|635.3|635.9|635.3|634.5|633.9|46
1611570900000|2021-01-25 10:35:00|635.8|635.2|634.9|634.3|636.1|635.5|634.8|634.2|44
1611571200000|2021-01-25 10:40:00|635.3|634.7|636|635.4|636.6|636|635.2|634.6|94
1611571500000|2021-01-25 10:45:00|636.2|635.6|636.4|635.8|636.7|636.1|635.9|635.3|42
1611571800000|2021-01-25 10:50:00|636.3|635.7|635.8|635.2|636.4|635.8|635.5|634.9|63
1611572100000|2021-01-25 10:55:00|635.9|635.3|636.7|636.1|636.9|636.3|635.7|635.1|54
1611572400000|2021-01-25 11:00:00|636.9|636.3|637.2|636.6|637.7|637.1|636.6|636|56
1611572700000|2021-01-25 11:05:00|637.3|636.7|637.4|636.8|637.9|637.3|636.7|636.1|60
1611573000000|2021-01-25 11:10:00|637.2|636.6|637.4|636.8|637.9|637.3|637.2|636.6|103
1611573300000|2021-01-25 11:15:00|637.2|636.6|637.2|636.6|637.4|636.8|637.2|636.6|156
1611573600000|2021-01-25 11:20:00|637.4|636.8|638.2|637.6|638.4|637.8|637.2|636.6|94
1611573900000|2021-01-25 11:25:00|638.4|637.8|638.5|637.9|639.4|638.8|638.3|637.7|164
1611574200000|2021-01-25 11:30:00|638.3|637.7|637.9|637.3|638.5|637.9|637.9|637.3|77
1611574500000|2021-01-25 11:35:00|637.7|637.1|638.2|637.6|638.5|637.9|637.7|637.1|78
1611574800000|2021-01-25 11:40:00|638.3|637.7|637.9|637.3|638.4|637.8|637.8|637.2|42
1611575100000|2021-01-25 11:45:00|637.7|637.1|638.3|637.7|638.5|637.9|637.3|636.7|232
1611575400000|2021-01-25 11:50:00|638.4|637.8|639.5|638.9|639.5|638.9|638.3|637.7|289
1611575700000|2021-01-25 11:55:00|639.7|639.1|639.2|638.6|639.8|639.2|639|638.4|79
1611576000000|2021-01-25 12:00:00|639.5|638.9|639.7|639.1|639.7|639.1|639|638.4|148
1611576300000|2021-01-25 12:05:00|639.6|639|640.2|639.6|640.3|639.7|639.4|638.8|105
1611576600000|2021-01-25 12:10:00|640|639.4|638.8|638.2|640|639.4|638.7|638.1|138
1611576900000|2021-01-25 12:15:00|638.7|638.1|638.9|638.3|639.3|638.7|638.3|637.7|50
1611577200000|2021-01-25 12:20:00|639|638.4|639.5|638.9|640|639.4|639|638.4|81
1611577500000|2021-01-25 12:25:00|639.7|639.1|638.5|637.9|640|639.4|638.3|637.7|114
1611577800000|2021-01-25 12:30:00|638.6|638|637.7|637.1|639|638.4|637.7|637.1|42
1611578100000|2021-01-25 12:35:00|637.8|637.2|637.2|636.6|638.3|637.7|637|636.4|146
1611578400000|2021-01-25 12:40:00|637|636.4|637.5|636.9|637.8|637.2|636.5|635.9|151
1611578700000|2021-01-25 12:45:00|637.4|636.8|636|635.4|637.5|636.9|635.3|634.7|287
1611579000000|2021-01-25 12:50:00|635.8|635.2|635.2|634.6|636|635.4|635.2|634.6|122
1611579300000|2021-01-25 12:55:00|635.1|634.5|635.4|634.8|635.5|634.9|634.2|633.6|125
1611579600000|2021-01-25 13:00:00|635.2|634.6|636.2|635.6|636.9|636.3|635.2|634.6|195
1611579900000|2021-01-25 13:05:00|636.3|635.7|637|636.4|637.7|637.1|636.2|635.6|159
1611580200000|2021-01-25 13:10:00|636.9|636.3|636.3|635.7|637.2|636.6|635.7|635.1|65
1611580500000|2021-01-25 13:15:00|636.4|635.8|635.5|634.9|636.5|635.9|635|634.4|96
1611580800000|2021-01-25 13:20:00|635.3|634.7|635.5|634.9|635.6|635|634.2|633.6|148
1611581100000|2021-01-25 13:25:00|635.6|635|635.2|634.6|635.8|635.2|635|634.4|90
1611581400000|2021-01-25 13:30:00|635.3|634.7|635.5|634.9|636|635.4|634.7|634.1|117
1611581700000|2021-01-25 13:35:00|635.8|635.2|634.8|634.2|635.8|635.2|634.5|633.9|103
1611582000000|2021-01-25 13:40:00|634.9|634.3|634.4|633.8|635.3|634.7|634.1|633.5|99
1611585000000|2021-01-25 14:30:00|634.5|633.9|637.4|636.8|638.2|637.6|634|633.4|1262
1611585300000|2021-01-25 14:35:00|637.2|636.6|638.9|638.3|639.4|638.8|636.9|636.3|891
1611585600000|2021-01-25 14:40:00|639|638.4|642.4|641.8|642.5|641.9|638.6|638|978
1611585900000|2021-01-25 14:45:00|642.5|641.9|642.2|641.6|644.4|643.8|642.2|641.6|976
1611586200000|2021-01-25 14:50:00|642.4|641.8|641.7|641.1|643.2|642.6|641|640.4|596
1611586500000|2021-01-25 14:55:00|641.9|641.3|641.1|640.5|642.4|641.8|640.4|639.8|576
1611586800000|2021-01-25 15:00:00|641|640.4|641.6|641|641.7|641.1|640.6|640|374
1611587100000|2021-01-25 15:05:00|641.5|640.9|641.4|640.8|642.4|641.8|641.4|640.8|377
1611587400000|2021-01-25 15:10:00|641.2|640.6|639.4|638.8|641.2|640.6|638.5|637.9|407
1611587700000|2021-01-25 15:15:00|639.5|638.9|642.2|641.6|642.4|641.8|639.4|638.8|464
1611588000000|2021-01-25 15:20:00|642.1|641.5|642.8|642.2|643.2|642.6|641.4|640.8|368
1611588300000|2021-01-25 15:25:00|642.9|642.3|643.5|642.9|643.8|643.2|642.5|641.9|404
1611588600000|2021-01-25 15:30:00|643.6|643|643.9|643.3|644.3|643.7|643|642.4|348
1611588900000|2021-01-25 15:35:00|644|643.4|644.9|644.3|644.9|644.3|643.7|643.1|342
1611589200000|2021-01-25 15:40:00|644.8|644.2|645.7|645.1|645.9|645.3|644|643.4|477
1611589500000|2021-01-25 15:45:00|645.6|645|643.5|642.9|645.7|645.1|643.3|642.7|314
1611589800000|2021-01-25 15:50:00|643.4|642.8|644.3|643.7|644.3|643.7|643.1|642.5|543
1611590100000|2021-01-25 15:55:00|644.5|643.9|644|643.4|644.8|644.2|643.5|642.9|274
1611590400000|2021-01-25 16:00:00|643.9|643.3|643.8|643.2|645|644.4|643.5|642.9|300
1611590700000|2021-01-25 16:05:00|643.7|643.1|642.9|642.3|643.8|643.2|642.5|641.9|478
1611591000000|2021-01-25 16:10:00|642.8|642.2|642.5|641.9|643.5|642.9|641.8|641.2|438
1611591300000|2021-01-25 16:15:00|642.7|642.1|641.9|641.3|642.7|642.1|641.7|641.1|274
1611591600000|2021-01-25 16:20:00|642|641.4|642.2|641.6|642.9|642.3|641.9|641.3|334
1611591900000|2021-01-25 16:25:00|642.3|641.7|643.1|642.5|643.1|642.5|642|641.4|451
1611592200000|2021-01-25 16:30:00|643.2|642.6|643.8|643.2|644.3|643.7|642.7|642.1|291
1611592500000|2021-01-25 16:35:00|643.9|643.3|643.6|643|644.3|643.7|643.4|642.8|343
1611592800000|2021-01-25 16:40:00|643.4|642.8|643.3|642.7|643.4|642.8|642.4|641.8|251
1611593100000|2021-01-25 16:45:00|643.2|642.6|642.2|641.6|643.4|642.8|641.3|640.7|576
1611593400000|2021-01-25 16:50:00|641.9|641.3|643.1|642.5|643.5|642.9|641.9|641.3|498
1611593700000|2021-01-25 16:55:00|643.2|642.6|644.3|643.7|644.5|643.9|642.7|642.1|502
1611594000000|2021-01-25 17:00:00|644.2|643.6|645.3|644.7|645.4|644.8|644.2|643.6|177
1611594300000|2021-01-25 17:05:00|645.2|644.6|645.4|644.8|645.6|645|644.9|644.3|73
1611594600000|2021-01-25 17:10:00|645.3|644.7|644.5|643.9|645.5|644.9|644|643.4|287
1611594900000|2021-01-25 17:15:00|644.7|644.1|648.3|647.7|648.3|647.7|644.2|643.6|455
1611595200000|2021-01-25 17:20:00|648.4|647.8|648.1|647.5|649.4|648.8|647.9|647.3|497
1611595500000|2021-01-25 17:25:00|648.2|647.6|648.4|647.8|649.2|648.6|647.9|647.3|218
1611595800000|2021-01-25 17:30:00|648.6|648|648.9|648.3|648.9|648.3|647.2|646.6|410
1611596100000|2021-01-25 17:35:00|648.7|648.1|648.5|647.9|649.6|649|648.2|647.6|330
1611596400000|2021-01-25 17:40:00|648.4|647.8|648.4|647.8|649|648.4|648|647.4|564
1611596700000|2021-01-25 17:45:00|648.2|647.6|649.9|649.3|650.4|649.8|648|647.4|426
1611597000000|2021-01-25 17:50:00|649.8|649.2|649.7|649.1|650.2|649.6|649.4|648.8|249
1611597300000|2021-01-25 17:55:00|649.8|649.2|649.1|648.5|649.9|649.3|649.1|648.5|239
1611597600000|2021-01-25 18:00:00|649.2|648.6|648.3|647.7|649.4|648.8|648.2|647.6|368
1611597900000|2021-01-25 18:05:00|648.2|647.6|649.4|648.8|649.8|649.2|648.1|647.5|409
1611598200000|2021-01-25 18:10:00|649.3|648.7|650.2|649.6|650.8|650.2|649.1|648.5|253
1611598500000|2021-01-25 18:15:00|650.3|649.7|650.1|649.5|650.8|650.2|650|649.4|252
1611598800000|2021-01-25 18:20:00|650.2|649.6|650.6|650|650.8|650.2|650.1|649.5|188
1611599100000|2021-01-25 18:25:00|650.7|650.1|651.2|650.6|651.6|651|650.7|650.1|228
1611599400000|2021-01-25 18:30:00|651.3|650.7|651.1|650.5|651.9|651.3|650.9|650.3|236
1611599700000|2021-01-25 18:35:00|651.2|650.6|650.7|650.1|651.7|651.1|650.4|649.8|406
1611600000000|2021-01-25 18:40:00|650.8|650.2|650.4|649.8|651.4|650.8|650.4|649.8|189
1611600300000|2021-01-25 18:45:00|650.3|649.7|650.7|650.1|651.2|650.6|650.2|649.6|176
1611600600000|2021-01-25 18:50:00|650.8|650.2|647.4|646.8|651.1|650.5|647.2|646.6|639
1611600900000|2021-01-25 18:55:00|647.5|646.9|649.7|649.1|649.7|649.1|647.4|646.8|421
1611601200000|2021-01-25 19:00:00|649.4|648.8|648.5|647.9|649.7|649.1|648|647.4|566
1611601500000|2021-01-25 19:05:00|648.4|647.8|648.7|648.1|649.1|648.5|647.3|646.7|739
1611601800000|2021-01-25 19:10:00|648.6|648|648.9|648.3|649.8|649.2|647.8|647.2|1418
1611602100000|2021-01-25 19:15:00|649.1|648.5|649.2|648.6|649.6|649|648.3|647.7|644
1611622800000|2021-01-26 01:00:00|649.4|648.8|648.7|648.1|650.6|650|648.4|647.8|476
1611623100000|2021-01-26 01:05:00|648.8|648.2|648.9|648.3|649.4|648.8|648.1|647.5|222
1611623400000|2021-01-26 01:10:00|648.8|648.2|648.9|648.3|649.6|649|648.5|647.9|248
1611623700000|2021-01-26 01:15:00|648.8|648.2|647.9|647.3|648.9|648.3|647.8|647.2|130
1611624000000|2021-01-26 01:20:00|647.8|647.2|648.4|647.8|648.9|648.3|647.7|647.1|128
1611624300000|2021-01-26 01:25:00|648.6|648|648.4|647.8|648.8|648.2|648.1|647.5|84
1611624600000|2021-01-26 01:30:00|648.2|647.6|648.9|648.3|649.3|648.7|648.1|647.5|70
1611624900000|2021-01-26 01:35:00|649|648.4|649.3|648.7|649.8|649.2|648.9|648.3|84
1611625200000|2021-01-26 01:40:00|649.4|648.8|648.9|648.3|649.5|648.9|648.7|648.1|59
1611625500000|2021-01-26 01:45:00|648.7|648.1|648.1|647.5|649.1|648.5|647.9|647.3|106
1611625800000|2021-01-26 01:50:00|648.2|647.6|647.7|647.1|648.4|647.8|647.4|646.8|175
1611626100000|2021-01-26 01:55:00|647.9|647.3|647.4|646.8|648.2|647.6|647.4|646.8|164
1611626400000|2021-01-26 02:00:00|647.6|647|647.6|647|648|647.4|647.1|646.5|129
1611626700000|2021-01-26 02:05:00|647.7|647.1|647.9|647.3|647.9|647.3|647.7|647.1|43
1611627000000|2021-01-26 02:10:00|648.2|647.6|648.2|647.6|648.4|647.8|647.7|647.1|26
1611627300000|2021-01-26 02:15:00|648.1|647.5|648.2|647.6|648.4|647.8|647.9|647.3|59
1611627600000|2021-01-26 02:20:00|648.4|647.8|648.5|647.9|648.7|648.1|648.4|647.8|25
1611627900000|2021-01-26 02:25:00|648.4|647.8|648.9|648.3|648.9|648.3|648.2|647.6|25
1611628200000|2021-01-26 02:30:00|648.8|648.2|647.7|647.1|648.8|648.2|647.5|646.9|51
1611628500000|2021-01-26 02:35:00|647.6|647|647.4|646.8|647.7|647.1|647.2|646.6|26
1611628800000|2021-01-26 02:40:00|647.3|646.7|647.9|647.3|647.9|647.3|647.2|646.6|24
1611629100000|2021-01-26 02:45:00|647.7|647.1|647.2|646.6|648|647.4|646.9|646.3|40
1611629400000|2021-01-26 02:50:00|647.3|646.7|647.2|646.6|647.5|646.9|647.1|646.5|18
1611629700000|2021-01-26 02:55:00|646.9|646.3|646.4|645.8|646.9|646.3|646.4|645.8|31
1611630000000|2021-01-26 03:00:00|646.5|645.9|645.7|645.1|646.5|645.9|645.2|644.6|78
1611630300000|2021-01-26 03:05:00|645.6|645|645.2|644.6|645.7|645.1|644.9|644.3|20
1611630600000|2021-01-26 03:10:00|645.4|644.8|644.9|644.3|645.4|644.8|644.9|644.3|68
1611630900000|2021-01-26 03:15:00|645.1|644.5|645.2|644.6|645.4|644.8|644.9|644.3|35
1611631200000|2021-01-26 03:20:00|645|644.4|644.2|643.6|645.2|644.6|644.1|643.5|225
1611631500000|2021-01-26 03:25:00|644.4|643.8|644.2|643.6|644.7|644.1|644.2|643.6|113
1611631800000|2021-01-26 03:30:00|644.4|643.8|643.8|643.2|644.4|643.8|643.6|643|165
1611632100000|2021-01-26 03:35:00|643.7|643.1|643.9|643.3|644.2|643.6|643.7|643.1|22
1611632400000|2021-01-26 03:40:00|643.7|643.1|643.9|643.3|643.9|643.3|643.7|643.1|18
1611632700000|2021-01-26 03:45:00|643.7|643.1|644.4|643.8|644.9|644.3|643.7|643.1|38
1611633000000|2021-01-26 03:50:00|644.3|643.7|644.4|643.8|644.5|643.9|644.2|643.6|28
1611633300000|2021-01-26 03:55:00|644.5|643.9|643.7|643.1|644.5|643.9|643.7|643.1|31
1611633600000|2021-01-26 04:00:00|643.8|643.2|643.4|642.8|644|643.4|643.2|642.6|41
1611633900000|2021-01-26 04:05:00|643.5|642.9|643.4|642.8|643.5|642.9|643.2|642.6|36
1611634200000|2021-01-26 04:10:00|643.5|642.9|643.6|643|643.7|643.1|643.4|642.8|22
1611634500000|2021-01-26 04:15:00|643.7|643.1|644|643.4|644|643.4|643.6|643|22
1611634800000|2021-01-26 04:20:00|643.9|643.3|644.2|643.6|644.4|643.8|643.9|643.3|29
1611635100000|2021-01-26 04:25:00|644.1|643.5|643.4|642.8|644.2|643.6|643.4|642.8|22
1611635400000|2021-01-26 04:30:00|643.3|642.7|643|642.4|643.4|642.8|642.7|642.1|55
1611635700000|2021-01-26 04:35:00|642.9|642.3|642.2|641.6|642.9|642.3|642|641.4|72
1611636000000|2021-01-26 04:40:00|642.3|641.7|642.4|641.8|642.5|641.9|642|641.4|38
1611636300000|2021-01-26 04:45:00|642.3|641.7|642.9|642.3|643.2|642.6|642.3|641.7|31
1611636600000|2021-01-26 04:50:00|643|642.4|643|642.4|643|642.4|642.7|642.1|12
1611636900000|2021-01-26 04:55:00|642.9|642.3|643.6|643|643.8|643.2|642.9|642.3|32
1611637200000|2021-01-26 05:00:00|643.7|643.1|645|644.4|645.2|644.6|643.4|642.8|43
1611637500000|2021-01-26 05:05:00|644.9|644.3|645.4|644.8|646.1|645.5|644.9|644.3|63
1611637800000|2021-01-26 05:10:00|645.2|644.6|645.6|645|645.7|645.1|645.1|644.5|14
1611638100000|2021-01-26 05:15:00|645.7|645.1|645.4|644.8|645.7|645.1|645.1|644.5|18
1611638400000|2021-01-26 05:20:00|645.6|645|644.9|644.3|645.6|645|644.6|644|16
1611638700000|2021-01-26 05:25:00|645|644.4|644.9|644.3|645.2|644.6|644.7|644.1|10
1611639000000|2021-01-26 05:30:00|644.8|644.2|643.9|643.3|644.8|644.2|643.7|643.1|50
1611639300000|2021-01-26 05:35:00|643.8|643.2|644.7|644.1|644.7|644.1|643.7|643.1|21
1611639600000|2021-01-26 05:40:00|644.6|644|644.1|643.5|644.7|644.1|644.1|643.5|16
1611639900000|2021-01-26 05:45:00|644|643.4|644.4|643.8|644.4|643.8|644|643.4|6
1611640200000|2021-01-26 05:50:00|644.3|643.7|644.2|643.6|644.4|643.8|644.1|643.5|4
1611640500000|2021-01-26 05:55:00|644.1|643.5|643.9|643.3|644.2|643.6|643.9|643.3|6
1611640800000|2021-01-26 06:00:00|643.7|643.1|643.2|642.6|643.9|643.3|643.2|642.6|19
1611641100000|2021-01-26 06:05:00|643.1|642.5|643.3|642.7|643.6|643|643|642.4|24
1611641400000|2021-01-26 06:10:00|643.2|642.6|643.6|643|643.7|643.1|643|642.4|13
1611641700000|2021-01-26 06:15:00|643.7|643.1|643.8|643.2|644.1|643.5|643.6|643|7
1611642000000|2021-01-26 06:20:00|643.9|643.3|643.4|642.8|644.1|643.5|643.3|642.7|19
1611642300000|2021-01-26 06:25:00|643.5|642.9|643.4|642.8|643.5|642.9|643.1|642.5|7
1611642600000|2021-01-26 06:30:00|643.3|642.7|643.2|642.6|643.7|643.1|643.1|642.5|13
1611642900000|2021-01-26 06:35:00|643.1|642.5|643.1|642.5|643.4|642.8|642.9|642.3|25
1611643200000|2021-01-26 06:40:00|643|642.4|644.8|644.2|644.9|644.3|642.9|642.3|113
1611643500000|2021-01-26 06:45:00|644.7|644.1|643.9|643.3|644.7|644.1|643.6|643|42
1611643800000|2021-01-26 06:50:00|644.2|643.6|643.9|643.3|644.4|643.8|643.9|643.3|26
1611644100000|2021-01-26 06:55:00|643.7|643.1|644.9|644.3|645.9|645.3|643.7|643.1|28
1611644400000|2021-01-26 07:00:00|645.1|644.5|646.1|645.5|646.2|645.6|644.9|644.3|34
1611644700000|2021-01-26 07:05:00|646|645.4|645.6|645|646.1|645.5|645.4|644.8|39
1611645000000|2021-01-26 07:10:00|645.7|645.1|646.4|645.8|646.4|645.8|645.2|644.6|34
1611645300000|2021-01-26 07:15:00|646.2|645.6|647.1|646.5|647.2|646.6|645.9|645.3|46
1611645600000|2021-01-26 07:20:00|646.9|646.3|646.4|645.8|647.2|646.6|646.3|645.7|19
1611645900000|2021-01-26 07:25:00|646.6|646|646.3|645.7|646.6|646|646.2|645.6|10
1611646200000|2021-01-26 07:30:00|646.4|645.8|647.1|646.5|647.4|646.8|645.9|645.3|82
1611646500000|2021-01-26 07:35:00|647|646.4|645.4|644.8|647.1|646.5|645.4|644.8|93
1611646800000|2021-01-26 07:40:00|645.3|644.7|645.9|645.3|646.1|645.5|645.3|644.7|13
1611647100000|2021-01-26 07:45:00|646.1|645.5|646.3|645.7|646.7|646.1|646.1|645.5|22
1611647400000|2021-01-26 07:50:00|646.2|645.6|645.1|644.5|646.2|645.6|644.4|643.8|114
1611647700000|2021-01-26 07:55:00|645|644.4|644.1|643.5|645|644.4|643.7|643.1|77
1611648000000|2021-01-26 08:00:00|644.4|643.8|644.1|643.5|645.2|644.6|644.1|643.5|112
1611648300000|2021-01-26 08:05:00|644.2|643.6|644|643.4|644.7|644.1|643.9|643.3|34
1611648600000|2021-01-26 08:10:00|644.1|643.5|644|643.4|644.4|643.8|643.9|643.3|65
1611648900000|2021-01-26 08:15:00|644.1|643.5|644.2|643.6|644.6|644|643.9|643.3|22
1611649200000|2021-01-26 08:20:00|644.3|643.7|643.9|643.3|644.5|643.9|643.9|643.3|48
1611649500000|2021-01-26 08:25:00|644|643.4|643.5|642.9|644.4|643.8|643.4|642.8|76
1611649800000|2021-01-26 08:30:00|643.4|642.8|643.4|642.8|643.5|642.9|642.8|642.2|55
1611650100000|2021-01-26 08:35:00|643.3|642.7|645.5|644.9|645.6|645|643.1|642.5|108
1611650400000|2021-01-26 08:40:00|645.6|645|644.9|644.3|645.6|645|644.7|644.1|11
1611650700000|2021-01-26 08:45:00|645.1|644.5|646|645.4|646.1|645.5|644.9|644.3|71
1611651000000|2021-01-26 08:50:00|645.9|645.3|645.7|645.1|646.9|646.3|645.4|644.8|181
1611651300000|2021-01-26 08:55:00|645.6|645|646.6|646|646.6|646|645.6|645|36
1611651600000|2021-01-26 09:00:00|646.5|645.9|646.7|646.1|647.4|646.8|646.4|645.8|91
1611651900000|2021-01-26 09:05:00|646.6|646|648.2|647.6|648.5|647.9|646.6|646|93
1611652200000|2021-01-26 09:10:00|648.4|647.8|649.8|649.2|650.1|649.5|648.2|647.6|167
1611652500000|2021-01-26 09:15:00|649.7|649.1|648.7|648.1|649.9|649.3|648.3|647.7|66
1611652800000|2021-01-26 09:20:00|648.6|648|648.9|648.3|649.4|648.8|648.4|647.8|54
1611653100000|2021-01-26 09:25:00|648.7|648.1|649.2|648.6|649.4|648.8|648.4|647.8|32
1611653400000|2021-01-26 09:30:00|649.3|648.7|649.9|649.3|650.9|650.3|649.3|648.7|97
1611653700000|2021-01-26 09:35:00|649.8|649.2|650.1|649.5|650.9|650.3|649.7|649.1|45
1611654000000|2021-01-26 09:40:00|650|649.4|649.3|648.7|650.1|649.5|648.9|648.3|47
1611654300000|2021-01-26 09:45:00|649.2|648.6|648.6|648|649.3|648.7|648.5|647.9|60
1611654600000|2021-01-26 09:50:00|648.5|647.9|648.4|647.8|649.1|648.5|647.9|647.3|83
1611654900000|2021-01-26 09:55:00|648.2|647.6|648.2|647.6|648.6|648|647.7|647.1|41
1611655200000|2021-01-26 10:00:00|648.3|647.7|649|648.4|649.2|648.6|648.3|647.7|40
1611655500000|2021-01-26 10:05:00|649.1|648.5|650.1|649.5|650.4|649.8|648.9|648.3|50
1611655800000|2021-01-26 10:10:00|650.2|649.6|649.8|649.2|650.4|649.8|649.4|648.8|43
1611656100000|2021-01-26 10:15:00|649.9|649.3|648.7|648.1|650.2|649.6|648.2|647.6|44
1611656400000|2021-01-26 10:20:00|648.6|648|647.7|647.1|649|648.4|647.4|646.8|74
1611656700000|2021-01-26 10:25:00|647.5|646.9|648.1|647.5|648.2|647.6|647.5|646.9|40
1611657000000|2021-01-26 10:30:00|648.2|647.6|648.4|647.8|648.6|648|647.6|647|41
1611657300000|2021-01-26 10:35:00|648.6|648|648.5|647.9|649.1|648.5|648.4|647.8|18
1611657600000|2021-01-26 10:40:00|648.4|647.8|648.7|648.1|648.7|648.1|648.4|647.8|6
1611657900000|2021-01-26 10:45:00|648.8|648.2|648.6|648|649.2|648.6|648.6|648|23
1611658200000|2021-01-26 10:50:00|648.5|647.9|648.5|647.9|649.2|648.6|648.4|647.8|17
1611658500000|2021-01-26 10:55:00|648.4|647.8|649.9|649.3|649.9|649.3|648.2|647.6|29
1611658800000|2021-01-26 11:00:00|650|649.4|648.7|648.1|650.2|649.6|648.6|648|46
1611659100000|2021-01-26 11:05:00|648.6|648|648.4|647.8|648.9|648.3|648.1|647.5|42
1611659400000|2021-01-26 11:10:00|648.2|647.6|648.7|648.1|648.9|648.3|648.2|647.6|92
1611659700000|2021-01-26 11:15:00|648.6|648|645.9|645.3|648.9|648.3|645.9|645.3|525
1611660000000|2021-01-26 11:20:00|646.1|645.5|646.7|646.1|647.1|646.5|645.7|645.1|116
1611660300000|2021-01-26 11:25:00|646.6|646|645.6|645|646.6|646|645.4|644.8|111
1611660600000|2021-01-26 11:30:00|645.7|645.1|646.1|645.5|646.4|645.8|645.4|644.8|67
1611660900000|2021-01-26 11:35:00|646|645.4|645.4|644.8|646.1|645.5|645.2|644.6|36
1611661200000|2021-01-26 11:40:00|645.2|644.6|645.5|644.9|645.5|644.9|644.7|644.1|136
1611661500000|2021-01-26 11:45:00|645.4|644.8|646.6|646|646.8|646.2|645.4|644.8|92
1611661800000|2021-01-26 11:50:00|646.5|645.9|648.4|647.8|648.5|647.9|646.3|645.7|74
1611662100000|2021-01-26 11:55:00|648.2|647.6|647.6|647|648.2|647.6|647.1|646.5|50
1611662400000|2021-01-26 12:00:00|647.7|647.1|648.4|647.8|648.5|647.9|647.5|646.9|62
1611662700000|2021-01-26 12:05:00|648.6|648|648.7|648.1|649.6|649|648.2|647.6|72
1611663000000|2021-01-26 12:10:00|648.8|648.2|648.2|647.6|648.8|648.2|648.1|647.5|31
1611663300000|2021-01-26 12:15:00|648.3|647.7|648.9|648.3|649.4|648.8|648|647.4|52
1611663600000|2021-01-26 12:20:00|649|648.4|648.2|647.6|649.2|648.6|648.1|647.5|38
1611663900000|2021-01-26 12:25:00|648.3|647.7|648|647.4|648.8|648.2|647.9|647.3|57
1611664200000|2021-01-26 12:30:00|648.1|647.5|648.9|648.3|648.9|648.3|647.6|647|75
1611664500000|2021-01-26 12:35:00|648.8|648.2|648.2|647.6|649.1|648.5|648.2|647.6|31
1611664800000|2021-01-26 12:40:00|648.1|647.5|648.7|648.1|648.9|648.3|648|647.4|53
1611665100000|2021-01-26 12:45:00|648.9|648.3|648.2|647.6|649.2|648.6|647.7|647.1|102
1611665400000|2021-01-26 12:50:00|648.3|647.7|648.5|647.9|648.9|648.3|647.9|647.3|53
1611665700000|2021-01-26 12:55:00|648.4|647.8|648.7|648.1|648.9|648.3|648.1|647.5|27
1611666000000|2021-01-26 13:00:00|648.6|648|650|649.4|650.3|649.7|648.4|647.8|117
1611666300000|2021-01-26 13:05:00|650.1|649.5|650.2|649.6|650.4|649.8|649.7|649.1|90
1611666600000|2021-01-26 13:10:00|650.1|649.5|652.7|652.1|652.9|652.3|649.8|649.2|195
1611666900000|2021-01-26 13:15:00|652.8|652.2|652.4|651.8|652.9|652.3|651.9|651.3|136
1611667200000|2021-01-26 13:20:00|652.5|651.9|653.2|652.6|653.8|653.2|652.4|651.8|134
1611667500000|2021-01-26 13:25:00|653.1|652.5|653.9|653.3|654.6|654|652.7|652.1|207
1611667800000|2021-01-26 13:30:00|654|653.4|654.6|654|654.8|654.2|653.9|653.3|204
1611668100000|2021-01-26 13:35:00|654.7|654.1|655.9|655.3|656.4|655.8|654.7|654.1|420
1611668400000|2021-01-26 13:40:00|655.8|655.2|654.1|653.5|656.1|655.5|653.6|653|214
1611671400000|2021-01-26 14:30:00|654.8|654.2|657.8|657.2|660.1|659.5|653.2|652.6|1966
1611671700000|2021-01-26 14:35:00|657.7|657.1|660.7|660.1|660.9|660.3|656.7|656.1|1411
1611672000000|2021-01-26 14:40:00|660.6|660|661.8|661.2|662.6|662|660.4|659.8|1577
1611672300000|2021-01-26 14:45:00|662.1|661.5|663.9|663.3|664.3|663.7|661.7|661.1|1179
1611672600000|2021-01-26 14:50:00|664.1|663.5|663.9|663.3|665.6|665|662.9|662.3|1501
1611672900000|2021-01-26 14:55:00|664|663.4|663.9|663.3|666.2|665.6|663.9|663.3|1266
1611673200000|2021-01-26 15:00:00|664|663.4|663.4|662.8|666.1|665.5|663.2|662.6|728
1611673500000|2021-01-26 15:05:00|663.2|662.6|662.8|662.2|664.1|663.5|662.1|661.5|796
1611673800000|2021-01-26 15:10:00|662.6|662|660.7|660.1|663.3|662.7|660.7|660.1|623
1611674100000|2021-01-26 15:15:00|660.9|660.3|663.1|662.5|664.2|663.6|660.8|660.2|1063
1611674400000|2021-01-26 15:20:00|663.2|662.6|662.4|661.8|663.9|663.3|662.4|661.8|635
1611674700000|2021-01-26 15:25:00|662.7|662.1|663.7|663.1|663.7|663.1|662.2|661.6|352
1611675000000|2021-01-26 15:30:00|663.9|663.3|663.9|663.3|664.9|664.3|663.9|663.3|453
1611675300000|2021-01-26 15:35:00|664|663.4|664.4|663.8|665.4|664.8|664|663.4|388
1611675600000|2021-01-26 15:40:00|664.3|663.7|662.8|662.2|664.4|663.8|662.4|661.8|572
1611675900000|2021-01-26 15:45:00|662.9|662.3|663.2|662.6|663.7|663.1|662.6|662|175
1611676200000|2021-01-26 15:50:00|663.3|662.7|661.4|660.8|663.4|662.8|660.8|660.2|474
1611676500000|2021-01-26 15:55:00|661.5|660.9|663|662.4|663.3|662.7|661.4|660.8|267
1611676800000|2021-01-26 16:00:00|663.1|662.5|662.6|662|663.1|662.5|662.1|661.5|175
1611677100000|2021-01-26 16:05:00|662.4|661.8|664.1|663.5|664.1|663.5|662.3|661.7|277
1611677400000|2021-01-26 16:10:00|664.2|663.6|664.3|663.7|665|664.4|663.6|663|857
1611677700000|2021-01-26 16:15:00|664.2|663.6|664|663.4|664.8|664.2|663.6|663|198
1611678000000|2021-01-26 16:20:00|663.9|663.3|663.8|663.2|664.9|664.3|663.4|662.8|391
1611678300000|2021-01-26 16:25:00|663.7|663.1|663.8|663.2|664.1|663.5|663.1|662.5|215
1611678600000|2021-01-26 16:30:00|663.7|663.1|664.3|663.7|664.8|664.2|663.6|663|263
1611678900000|2021-01-26 16:35:00|664.6|664|663.9|663.3|665.1|664.5|663.9|663.3|225
1611679200000|2021-01-26 16:40:00|664|663.4|664.6|664|664.6|664|663.4|662.8|293
1611679500000|2021-01-26 16:45:00|664.5|663.9|665.2|664.6|665.4|664.8|663.8|663.2|211
1611679800000|2021-01-26 16:50:00|665.4|664.8|664.9|664.3|665.7|665.1|664.4|663.8|244
1611680100000|2021-01-26 16:55:00|665|664.4|665.9|665.3|665.9|665.3|664.7|664.1|315
1611680400000|2021-01-26 17:00:00|665.7|665.1|664.7|664.1|665.9|665.3|664.4|663.8|231
1611680700000|2021-01-26 17:05:00|664.9|664.3|664.9|664.3|665.2|664.6|664.2|663.6|218
1611681000000|2021-01-26 17:10:00|665.2|664.6|665.3|664.7|665.4|664.8|664.9|664.3|159
1611681300000|2021-01-26 17:15:00|665.4|664.8|667.1|666.5|667.1|666.5|665.4|664.8|463
1611681600000|2021-01-26 17:20:00|666.8|666.2|665.8|665.2|666.9|666.3|665.8|665.2|376
1611681900000|2021-01-26 17:25:00|665.9|665.3|664.9|664.3|666.6|666|664.6|664|336
1611682200000|2021-01-26 17:30:00|664.8|664.2|664.4|663.8|665.3|664.7|664.3|663.7|202
1611682500000|2021-01-26 17:35:00|664.3|663.7|663.4|662.8|664.4|663.8|662.9|662.3|348
1611682800000|2021-01-26 17:40:00|663.3|662.7|663|662.4|663.7|663.1|662.9|662.3|112
1611683100000|2021-01-26 17:45:00|663.1|662.5|662.6|662|663.2|662.6|662.3|661.7|246
1611683400000|2021-01-26 17:50:00|662.7|662.1|662.3|661.7|662.8|662.2|662.1|661.5|356
1611683700000|2021-01-26 17:55:00|662.4|661.8|662.9|662.3|663.1|662.5|662.1|661.5|224
1611684000000|2021-01-26 18:00:00|663.1|662.5|662.6|662|663.3|662.7|662.1|661.5|196
1611684300000|2021-01-26 18:05:00|662.7|662.1|663.6|663|663.7|663.1|662.6|662|191
1611684600000|2021-01-26 18:10:00|663.5|662.9|662.7|662.1|663.9|663.3|662.7|662.1|293
1611684900000|2021-01-26 18:15:00|662.9|662.3|663.9|663.3|664|663.4|662.7|662.1|387
1611685200000|2021-01-26 18:20:00|663.7|663.1|663.6|663|664.3|663.7|663.5|662.9|146
1611685500000|2021-01-26 18:25:00|663.5|662.9|663.4|662.8|663.9|663.3|662.9|662.3|127
1611685800000|2021-01-26 18:30:00|663.5|662.9|663.8|663.2|664.2|663.6|663.4|662.8|312
1611686100000|2021-01-26 18:35:00|663.9|663.3|662.9|662.3|664.1|663.5|662.8|662.2|171
1611686400000|2021-01-26 18:40:00|662.8|662.2|663.8|663.2|663.8|663.2|662.6|662|174
1611686700000|2021-01-26 18:45:00|663.9|663.3|664.2|663.6|664.7|664.1|663.8|663.2|280
1611687000000|2021-01-26 18:50:00|664.1|663.5|664.7|664.1|664.7|664.1|663.9|663.3|128
1611687300000|2021-01-26 18:55:00|664.6|664|664.2|663.6|665.2|664.6|663.6|663|303
1611687600000|2021-01-26 19:00:00|664.1|663.5|663.5|662.9|664.6|664|663.2|662.6|711
1611687900000|2021-01-26 19:05:00|663.4|662.8|664.9|664.3|665.1|664.5|662.9|662.3|532
1611688200000|2021-01-26 19:10:00|665.1|664.5|665.2|664.6|665.7|665.1|663.9|663.3|2010
1611688500000|2021-01-26 19:15:00|665.3|664.7|664.6|664|665.4|664.8|664.4|663.8|1003
1611709200000|2021-01-27 01:00:00|664.3|663.7|666.8|666.2|669.2|668.6|664.2|662.9|1748
1611709500000|2021-01-27 01:05:00|666.9|666.3|668.7|668.1|669.1|668.5|666.6|666|318
1611709800000|2021-01-27 01:10:00|668.6|668|668.2|667.6|668.6|668|667.4|666.8|136
1611710100000|2021-01-27 01:15:00|668.3|667.7|668.6|668|668.9|668.3|668.1|667.5|236
1611710400000|2021-01-27 01:20:00|668.4|667.8|668.7|668.1|668.9|668.3|667.9|667.3|197
1611710700000|2021-01-27 01:25:00|668.8|668.2|669.6|669|669.8|669.2|668.7|668.1|115
1611711000000|2021-01-27 01:30:00|669.8|669.2|668.3|667.7|669.8|669.2|668.3|667.7|81
1611711300000|2021-01-27 01:35:00|668.4|667.8|668.2|667.6|668.4|667.8|667.3|666.7|59
1611711600000|2021-01-27 01:40:00|668.1|667.5|668.5|667.9|668.6|668|668|667.4|333
1611711900000|2021-01-27 01:45:00|668.2|667.6|668.7|668.1|668.7|668.1|668.2|667.6|53
1611712200000|2021-01-27 01:50:00|668.6|668|668.2|667.6|668.7|668.1|668.2|667.6|36
1611712500000|2021-01-27 01:55:00|668.3|667.7|667.4|666.8|668.4|667.8|667.2|666.6|57
1611712800000|2021-01-27 02:00:00|667.5|666.9|666.9|666.3|667.9|667.3|666.7|666.1|193
1611713100000|2021-01-27 02:05:00|667.1|666.5|667.3|666.7|667.7|667.1|666.8|666.2|57
1611713400000|2021-01-27 02:10:00|667.4|666.8|667.8|667.2|667.9|667.3|667.4|666.8|25
1611713700000|2021-01-27 02:15:00|667.6|667|667.4|666.8|667.9|667.3|667.4|666.8|33
1611714000000|2021-01-27 02:20:00|667.3|666.7|667.4|666.8|667.6|667|667.1|666.5|28
1611714300000|2021-01-27 02:25:00|667.6|667|667.8|667.2|667.9|667.3|667.4|666.8|179
1611714600000|2021-01-27 02:30:00|667.7|667.1|667.7|667.1|668|667.4|667.6|667|68
1611714900000|2021-01-27 02:35:00|667.6|667|667.4|666.8|667.8|667.2|667.1|666.5|44
1611715200000|2021-01-27 02:40:00|667.3|666.7|667.4|666.8|667.7|667.1|667.1|666.5|13
1611715500000|2021-01-27 02:45:00|667.3|666.7|667.1|666.5|667.4|666.8|667.1|666.5|37
1611715800000|2021-01-27 02:50:00|666.9|666.3|667.1|666.5|667.1|666.5|666.6|666|37
1611716100000|2021-01-27 02:55:00|667|666.4|667.7|667.1|667.7|667.1|666.9|666.3|326
1611716400000|2021-01-27 03:00:00|667.6|667|667.6|667|667.7|667.1|667.2|666.6|17
1611716700000|2021-01-27 03:05:00|667.5|666.9|667|666.4|667.7|667.1|666.7|666.1|24
1611717000000|2021-01-27 03:10:00|666.9|666.3|666.7|666.1|667|666.4|666.7|666.1|12
1611717300000|2021-01-27 03:15:00|666.5|665.9|666.4|665.8|666.7|666.1|666.4|665.8|14
1611717600000|2021-01-27 03:20:00|666.5|665.9|666.3|665.7|666.7|666.1|666.3|665.7|24
1611717900000|2021-01-27 03:25:00|666.1|665.5|666.2|665.6|666.2|665.6|665.9|665.3|24
1611718200000|2021-01-27 03:30:00|666.1|665.5|665.9|665.3|666.1|665.5|665.9|665.3|8
1611718500000|2021-01-27 03:35:00|666|665.4|666.2|665.6|666.5|665.9|665.9|665.3|27
1611718800000|2021-01-27 03:40:00|666.1|665.5|666.2|665.6|666.2|665.6|666|665.4|10
1611719100000|2021-01-27 03:45:00|666.1|665.5|666.6|666|666.7|666.1|666|665.4|79
1611719400000|2021-01-27 03:50:00|666.5|665.9|666.7|666.1|666.8|666.2|666.4|665.8|12
1611719700000|2021-01-27 03:55:00|666.9|666.3|667.1|666.5|667.2|666.6|666.6|666|15
1611720000000|2021-01-27 04:00:00|667.2|666.6|667.4|666.8|667.6|667|667.2|666.6|16
1611720300000|2021-01-27 04:05:00|667.5|666.9|667.2|666.6|667.5|666.9|667.2|666.6|17
1611720600000|2021-01-27 04:10:00|667.3|666.7|667.2|666.6|667.5|666.9|667.2|666.6|5
1611720900000|2021-01-27 04:15:00|667.1|666.5|667.5|666.9|667.5|666.9|667|666.4|17
1611721200000|2021-01-27 04:20:00|667.4|666.8|667.9|667.3|667.9|667.3|667.4|666.8|18
1611721500000|2021-01-27 04:25:00|668|667.4|668.2|667.6|668.7|668.1|667.9|667.3|28
1611721800000|2021-01-27 04:30:00|668|667.4|668.2|667.6|668.5|667.9|668|667.4|20
1611722100000|2021-01-27 04:35:00|668.1|667.5|667.7|667.1|668.1|667.5|667.6|667|16
1611722400000|2021-01-27 04:40:00|667.8|667.2|668.4|667.8|668.5|667.9|667.8|667.2|10
1611722700000|2021-01-27 04:45:00|668.5|667.9|668|667.4|668.5|667.9|668|667.4|14
1611723000000|2021-01-27 04:50:00|668.1|667.5|668|667.4|668.2|667.6|668|667.4|31
1611723300000|2021-01-27 04:55:00|667.9|667.3|668|667.4|668|667.4|667.9|667.3|3
1611723600000|2021-01-27 05:00:00|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.6|10
1611723900000|2021-01-27 05:05:00|668.5|667.9|668.6|668|669|668.4|668.3|667.7|57
1611724200000|2021-01-27 05:10:00|668.5|667.9|668.8|668.2|668.8|668.2|668.3|667.7|17
1611724500000|2021-01-27 05:15:00|668.9|668.3|669|668.4|669|668.4|668.6|668|24
1611724800000|2021-01-27 05:20:00|669.2|668.6|668.9|668.3|669.5|668.9|668.7|668.1|16
1611725100000|2021-01-27 05:25:00|669|668.4|669.2|668.6|669.2|668.6|668.8|668.2|7
1611725400000|2021-01-27 05:30:00|669.3|668.7|668.8|668.2|669.3|668.7|668.4|667.8|18
1611725700000|2021-01-27 05:35:00|668.9|668.3|669.2|668.6|669.2|668.6|668.7|668.1|8
1611726000000|2021-01-27 05:40:00|669.3|668.7|669.7|669.1|669.8|669.2|669.1|668.5|40
1611726300000|2021-01-27 05:45:00|669.5|668.9|670.3|669.7|670.5|669.9|669.4|668.8|114
1611726600000|2021-01-27 05:50:00|670.2|669.6|669.9|669.3|670.3|669.7|669.8|669.2|15
1611726900000|2021-01-27 05:55:00|669.8|669.2|669.6|669|669.8|669.2|669.4|668.8|13
1611727200000|2021-01-27 06:00:00|669.5|668.9|668.5|667.9|669.5|668.9|668|667.4|68
1611727500000|2021-01-27 06:05:00|668.4|667.8|668.5|667.9|668.7|668.1|668.2|667.6|52
1611727800000|2021-01-27 06:10:00|668.7|668.1|668.5|667.9|668.7|668.1|668.3|667.7|13
1611728100000|2021-01-27 06:15:00|668.7|668.1|669.9|669.3|669.9|669.3|668.7|668.1|63
1611728400000|2021-01-27 06:20:00|669.7|669.1|669.5|668.9|670|669.4|669.5|668.9|35
1611728700000|2021-01-27 06:25:00|669.6|669|669.5|668.9|669.6|669|669.3|668.7|16
1611729000000|2021-01-27 06:30:00|669.6|669|670|669.4|670.3|669.7|669.6|669|27
1611729300000|2021-01-27 06:35:00|670.1|669.5|669.7|669.1|670.2|669.6|669.6|669|37
1611729600000|2021-01-27 06:40:00|669.8|669.2|670.4|669.8|670.5|669.9|669.8|669.2|26
1611729900000|2021-01-27 06:45:00|670.5|669.9|670|669.4|670.5|669.9|669.8|669.2|25
1611730200000|2021-01-27 06:50:00|670.1|669.5|670.4|669.8|670.4|669.8|670|669.4|38
1611730500000|2021-01-27 06:55:00|670.5|669.9|670.2|669.6|670.5|669.9|670|669.4|30
1611730800000|2021-01-27 07:00:00|670.3|669.7|670.4|669.8|670.5|669.9|670.2|669.6|13
1611731100000|2021-01-27 07:05:00|670.3|669.7|670|669.4|670.4|669.8|670|669.4|31
1611731400000|2021-01-27 07:10:00|670.2|669.6|670.7|670.1|670.7|670.1|670.1|669.5|29
1611731700000|2021-01-27 07:15:00|670.8|670.2|670.5|669.9|671|670.4|669.8|669.2|49
1611732000000|2021-01-27 07:20:00|670.4|669.8|669.7|669.1|670.7|670.1|669.6|669|11
1611732300000|2021-01-27 07:25:00|669.9|669.3|669.5|668.9|670|669.4|669.5|668.9|8
1611732600000|2021-01-27 07:30:00|669.4|668.8|668.7|668.1|669.4|668.8|668.7|668.1|20
1611732900000|2021-01-27 07:35:00|668.8|668.2|669.9|669.3|670.3|669.7|668.8|668.2|74
1611733200000|2021-01-27 07:40:00|670.2|669.6|669.6|669|670.2|669.6|669.4|668.8|46
1611733500000|2021-01-27 07:45:00|669.5|668.9|669.4|668.8|669.8|669.2|669.4|668.8|13
1611733800000|2021-01-27 07:50:00|669.5|668.9|669.2|668.6|669.5|668.9|669.2|668.6|16
1611734100000|2021-01-27 07:55:00|669|668.4|669.2|668.6|669.4|668.8|668.9|668.3|9
1611734400000|2021-01-27 08:00:00|669.1|668.5|668.8|668.2|669.2|668.6|668.6|668|21
1611734700000|2021-01-27 08:05:00|668.9|668.3|669.4|668.8|669.4|668.8|668.6|668|11
1611735000000|2021-01-27 08:10:00|669.3|668.7|669|668.4|669.4|668.8|668.9|668.3|17
1611735300000|2021-01-27 08:15:00|669.2|668.6|670|669.4|670.1|669.5|668.9|668.3|89
1611735600000|2021-01-27 08:20:00|670.2|669.6|669.2|668.6|670.2|669.6|668.7|668.1|91
1611735900000|2021-01-27 08:25:00|669.1|668.5|668.5|667.9|669.8|669.2|668.5|667.9|66
1611736200000|2021-01-27 08:30:00|668.6|668|668.9|668.3|669.1|668.5|668.4|667.8|89
1611736500000|2021-01-27 08:35:00|668.8|668.2|668.1|667.5|669.2|668.6|668.1|667.5|29
1611736800000|2021-01-27 08:40:00|668|667.4|667.2|666.6|668.1|667.5|666.7|666.1|313
1611737100000|2021-01-27 08:45:00|667|666.4|665.5|664.9|667|666.4|665.5|664.9|110
1611737400000|2021-01-27 08:50:00|665.2|664.6|666|665.4|666.2|665.6|665.1|664.5|188
1611737700000|2021-01-27 08:55:00|665.9|665.3|665.9|665.3|666.4|665.8|665.7|665.1|68
1611738000000|2021-01-27 09:00:00|666.1|665.5|665.9|665.3|666.4|665.8|665.9|665.3|53
1611738300000|2021-01-27 09:05:00|665.8|665.2|665.2|664.6|666|665.4|665.1|664.5|42
1611738600000|2021-01-27 09:10:00|665.4|664.8|664.9|664.3|665.4|664.8|664.8|664.2|86
1611738900000|2021-01-27 09:15:00|665.2|664.6|665.9|665.3|666|665.4|665.2|664.6|50
1611739200000|2021-01-27 09:20:00|666|665.4|666.4|665.8|666.5|665.9|666|665.4|51
1611739500000|2021-01-27 09:25:00|666.5|665.9|666.9|666.3|667|666.4|666.2|665.6|46
1611739800000|2021-01-27 09:30:00|666.8|666.2|666.7|666.1|666.9|666.3|666.2|665.6|35
1611740100000|2021-01-27 09:35:00|666.8|666.2|666.9|666.3|667.1|666.5|666.5|665.9|23
1611740400000|2021-01-27 09:40:00|666.8|666.2|666.8|666.2|667.1|666.5|666.7|666.1|7
1611740700000|2021-01-27 09:45:00|666.9|666.3|666.8|666.2|667.1|666.5|666.6|666|40
1611741000000|2021-01-27 09:50:00|666.7|666.1|666|665.4|666.7|666.1|665.7|665.1|57
1611741300000|2021-01-27 09:55:00|665.9|665.3|665.8|665.2|666.2|665.6|665.7|665.1|34
1611741600000|2021-01-27 10:00:00|665.9|665.3|665.2|664.6|665.9|665.3|665|664.4|34
1611741900000|2021-01-27 10:05:00|665.1|664.5|664.9|664.3|665.3|664.7|664.9|664.3|34
1611742200000|2021-01-27 10:10:00|665|664.4|665.7|665.1|665.8|665.2|665|664.4|12
1611742500000|2021-01-27 10:15:00|665.6|665|665.1|664.5|665.6|665|664.9|664.3|34
1611742800000|2021-01-27 10:20:00|665.2|664.6|666.5|665.9|666.6|666|665|664.4|79
1611743100000|2021-01-27 10:25:00|666.4|665.8|666.3|665.7|666.4|665.8|666|665.4|7
1611743400000|2021-01-27 10:30:00|666.4|665.8|666.9|666.3|667.1|666.5|666.4|665.8|14
1611743700000|2021-01-27 10:35:00|666.8|666.2|666.9|666.3|667.1|666.5|666.7|666.1|7
1611744000000|2021-01-27 10:40:00|667|666.4|666.4|665.8|667.1|666.5|666.2|665.6|28
1611744300000|2021-01-27 10:45:00|666.6|666|667.5|666.9|667.8|667.2|666.6|666|44
1611744600000|2021-01-27 10:50:00|667.6|667|667.5|666.9|667.6|667|667|666.4|103
1611744900000|2021-01-27 10:55:00|667.4|666.8|667.4|666.8|667.6|667|667.3|666.7|75
1611745200000|2021-01-27 11:00:00|667.5|666.9|667.3|666.7|667.5|666.9|667.1|666.5|34
1611745500000|2021-01-27 11:05:00|667.5|666.9|667.4|666.8|667.5|666.9|667.2|666.6|24
1611745800000|2021-01-27 11:10:00|667.3|666.7|667.5|666.9|667.5|666.9|667.3|666.5|56
1611746100000|2021-01-27 11:15:00|667.4|666.8|667.9|667.3|667.9|667.3|667.4|666.8|139
1611746400000|2021-01-27 11:20:00|668|667.4|668.7|668.1|668.7|668.1|668|667.4|168
1611746700000|2021-01-27 11:25:00|668.8|668.2|667.9|667.3|668.9|668.3|667.7|667.1|35
1611747000000|2021-01-27 11:30:00|667.8|667.2|668.2|667.6|668.9|668.3|667.7|667.1|41
1611747300000|2021-01-27 11:35:00|668.3|667.7|667.2|666.6|668.3|667.7|667|666.4|111
1611747600000|2021-01-27 11:40:00|667.5|666.9|667.5|666.9|667.6|667|667|666.4|16
1611747900000|2021-01-27 11:45:00|667.6|667|667.6|667|667.7|667.1|666.9|666.3|99
1611748200000|2021-01-27 11:50:00|667.5|666.9|667.7|667.1|667.7|667.1|667.2|666.6|28
1611748500000|2021-01-27 11:55:00|667.6|667|667.5|666.9|667.8|667.2|667|666.4|50
1611748800000|2021-01-27 12:00:00|667.4|666.8|667.2|666.6|668.7|668.1|667|666.4|68
1611749100000|2021-01-27 12:05:00|667.1|666.5|667.7|667.1|667.7|667.1|667|666.4|34
1611749400000|2021-01-27 12:10:00|667.8|667.2|668.4|667.8|668.5|667.9|667.5|666.9|97
1611749700000|2021-01-27 12:15:00|668.3|667.7|668.3|667.7|668.4|667.8|667.9|667.3|78
1611750000000|2021-01-27 12:20:00|668.2|667.6|668.4|667.8|668.5|667.9|668.2|667.6|27
1611750300000|2021-01-27 12:25:00|668.5|667.9|670|669.4|670.2|669.6|668.3|667.7|235
1611750600000|2021-01-27 12:30:00|670.2|669.6|670.9|670.3|671.5|670.9|670.2|669.6|240
1611750900000|2021-01-27 12:35:00|671|670.4|671.4|670.8|671.5|670.9|670.9|670.3|98
1611751200000|2021-01-27 12:40:00|671.1|670.5|670.9|670.3|671.7|671.1|670.9|670.3|74
1611751500000|2021-01-27 12:45:00|670.8|670.2|670.9|670.3|671.5|670.9|670.8|670.2|41
1611751800000|2021-01-27 12:50:00|670.6|670|670.2|669.6|670.7|670.1|669.4|668.8|132
1611752100000|2021-01-27 12:55:00|670.4|669.8|670.5|669.9|671.3|670.7|670.3|669.7|123
1611752400000|2021-01-27 13:00:00|670.4|669.8|669.7|669.1|670.5|669.9|669.4|668.8|140
1611752700000|2021-01-27 13:05:00|669.5|668.9|669.3|668.7|670|669.4|668.3|667.7|187
1611753000000|2021-01-27 13:10:00|669.2|668.6|669.8|669.2|670|669.4|669|668.4|66
1611753300000|2021-01-27 13:15:00|669.7|669.1|668.9|668.3|669.7|669.1|668.7|668.1|71
1611753600000|2021-01-27 13:20:00|668.8|668.2|669.7|669.1|669.9|669.3|668.8|668.2|135
1611753900000|2021-01-27 13:25:00|669.6|669|669.4|668.8|670|669.4|668.7|668.1|61
1611754200000|2021-01-27 13:30:00|669.5|668.5|669.8|669.2|670|669.4|668.7|668.1|120
1611754500000|2021-01-27 13:35:00|669.9|669.3|668|667.4|669.9|669.3|667.9|667.3|150
1611754800000|2021-01-27 13:40:00|668.1|667.5|669|668.4|669.1|668.5|667.2|666.6|282
1611757800000|2021-01-27 14:30:00|669.3|668.7|662.1|661.5|671.4|670.8|661.7|661.1|1769
1611758100000|2021-01-27 14:35:00|662|661.4|657|656.4|662.1|661.5|656.4|655.8|1750
1611758400000|2021-01-27 14:40:00|656.9|656.3|657.1|656.5|657.5|656.9|655|654.4|1106
1611758700000|2021-01-27 14:45:00|657|656.4|657.3|656.7|659.9|659.3|656.9|656.3|963
1611759000000|2021-01-27 14:50:00|657.1|656.5|657.6|657|657.9|657.3|656|655.4|506
1611759300000|2021-01-27 14:55:00|657.7|657.1|658.2|657.6|660.3|659.7|657.7|657.1|526
1611759600000|2021-01-27 15:00:00|658.1|657.5|659.8|659.2|661|660.4|658|657.4|489
1611759900000|2021-01-27 15:05:00|659.9|659.3|657.8|657.2|659.9|659.3|657.3|656.7|423
1611760200000|2021-01-27 15:10:00|657.9|657.3|656.9|656.3|657.9|657.3|656.2|655.6|322
1611760500000|2021-01-27 15:15:00|656.7|656.1|659.4|658.8|659.4|658.8|656.4|655.8|246
1611760800000|2021-01-27 15:20:00|659.3|658.7|658.7|658.1|660.3|659.7|658.6|658|367
1611761100000|2021-01-27 15:25:00|658.6|658|659.2|658.6|659.9|659.3|658.5|657.9|251
1611761400000|2021-01-27 15:30:00|659.3|658.7|658.2|657.6|660.2|659.6|657.9|657.3|367
1611761700000|2021-01-27 15:35:00|658.1|657.5|657.7|657.1|658.7|658.1|657.2|656.6|411
1611762000000|2021-01-27 15:40:00|657.6|657|657.2|656.6|657.7|657.1|656.4|655.8|293
1611762300000|2021-01-27 15:45:00|657.3|656.7|655.8|655.2|657.7|657.1|655.5|654.9|305
1611762600000|2021-01-27 15:50:00|655.9|655.3|656.3|655.7|656.7|656.1|655.4|654.8|259
1611762900000|2021-01-27 15:55:00|656.2|655.6|656.9|656.3|657.5|656.9|656.2|655.6|303
1611763200000|2021-01-27 16:00:00|656.8|656.2|657.3|656.7|657.8|657.2|656.3|655.7|313
1611763500000|2021-01-27 16:05:00|657.2|656.6|656.6|656|657.8|657.2|656.3|655.7|178
1611763800000|2021-01-27 16:10:00|656.4|655.8|655.7|655.1|656.7|656.1|655.4|654.8|448
1611764100000|2021-01-27 16:15:00|655.6|655|653.7|653.1|655.7|655.1|653.4|652.8|382
1611764400000|2021-01-27 16:20:00|654|653.4|653.8|653.2|654.2|653.6|653.3|652.7|307
1611764700000|2021-01-27 16:25:00|653.7|653.1|654.1|653.5|654.7|654.1|653.7|653.1|325
1611765000000|2021-01-27 16:30:00|654.2|653.6|653.1|652.5|654.2|653.6|652.8|652.2|523
1611765300000|2021-01-27 16:35:00|653.2|652.6|654.8|654.2|654.8|654.2|653.2|652.6|240
1611765600000|2021-01-27 16:40:00|654.7|654.1|655.3|654.7|655.9|655.3|654.7|654.1|260
1611765900000|2021-01-27 16:45:00|655.2|654.6|654.3|653.7|655.5|654.9|653.9|653.3|437
1611766200000|2021-01-27 16:50:00|654.2|653.6|654.9|654.3|655|654.4|654.2|653.6|222
1611766500000|2021-01-27 16:55:00|654.8|654.2|654.9|654.3|655.2|654.6|654.3|653.7|196
1611766800000|2021-01-27 17:00:00|654.7|654.1|654.6|654|654.8|654.2|654.2|653.6|132
1611767100000|2021-01-27 17:05:00|654.7|654.1|655.1|654.5|655.1|654.5|653.7|653.1|158
1611767400000|2021-01-27 17:10:00|655.2|654.6|655.2|654.6|655.2|654.6|654.4|653.8|187
1611767700000|2021-01-27 17:15:00|655|654.4|654.5|653.9|655.1|654.5|653.9|653.3|266
1611768000000|2021-01-27 17:20:00|654.7|654.1|656|655.4|656.2|655.6|654.7|654.1|376
1611768300000|2021-01-27 17:25:00|655.7|655.1|656.4|655.8|656.4|655.8|655.7|655.1|283
1611768600000|2021-01-27 17:30:00|656.3|655.7|655.7|655.1|656.3|655.7|654.9|654.3|203
1611768900000|2021-01-27 17:35:00|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|194
1611769200000|2021-01-27 17:40:00|655.7|655.1|655.6|655|656.4|655.8|655.5|654.9|251
1611769500000|2021-01-27 17:45:00|655.5|654.9|656.2|655.6|656.6|656|655.4|654.8|156
1611769800000|2021-01-27 17:50:00|656|655.4|655.8|655.2|656.7|656.1|655.8|655.2|200
1611770100000|2021-01-27 17:55:00|656.1|655.5|657.4|656.8|657.4|656.8|655.8|655.2|276
1611770400000|2021-01-27 18:00:00|657.5|656.9|658.1|657.5|658.1|657.5|656.9|656.3|264
1611770700000|2021-01-27 18:05:00|658|657.4|657.2|656.6|658.3|657.7|657|656.4|222
1611771000000|2021-01-27 18:10:00|657.4|656.8|656.9|656.3|657.5|656.9|656.8|656.2|100
1611771300000|2021-01-27 18:15:00|656.8|656.2|656.4|655.8|656.9|656.3|656.3|655.7|109
1611771600000|2021-01-27 18:20:00|656.3|655.7|656.4|655.8|657|656.4|656.2|655.6|169
1611771900000|2021-01-27 18:25:00|656.5|655.9|656.7|656.1|656.9|656.3|656.2|655.6|342
1611772200000|2021-01-27 18:30:00|656.5|655.9|656.9|656.3|656.9|656.3|656.4|655.8|83
1611772500000|2021-01-27 18:35:00|657|656.4|658.2|657.6|658.2|657.6|656.9|656.3|215
1611772800000|2021-01-27 18:40:00|658.3|657.7|657.6|657|658.4|657.8|657.5|656.9|180
1611773100000|2021-01-27 18:45:00|657.5|656.9|657.8|657.2|657.9|657.3|657.3|656.7|108
1611773400000|2021-01-27 18:50:00|657.7|657.1|658.4|657.8|658.4|657.8|657.3|656.7|80
1611773700000|2021-01-27 18:55:00|658.3|657.7|656.7|656.1|658.5|657.9|656.6|656|206
1611774000000|2021-01-27 19:00:00|656.9|656.3|658.1|657.5|658.4|657.8|656.9|656.3|276
1611774300000|2021-01-27 19:05:00|658|657.4|658.5|657.9|658.5|657.9|657.8|657.2|359
1611774600000|2021-01-27 19:10:00|658.7|658.1|658.1|657.5|659.3|658.7|657.7|657.1|1207
1611774900000|2021-01-27 19:15:00|658.2|657.6|656.9|656.3|658.7|658.1|656.6|656|1325
1611795600000|2021-01-28 01:00:00|654.2|653.6|655.9|655.3|655.9|655.3|653.9|653.3|670
1611795900000|2021-01-28 01:05:00|656|655.4|656.1|655.5|656.7|656.1|655.5|654.9|246
1611796200000|2021-01-28 01:10:00|656.2|655.6|655.2|654.6|656.3|655.7|655.1|654.5|157
1611796500000|2021-01-28 01:15:00|655.1|654.5|654.7|654.1|656.1|655.5|654.5|653.9|1073
1611796800000|2021-01-28 01:20:00|654.6|654|655.3|654.7|655.3|654.7|654.1|653.5|150
1611797100000|2021-01-28 01:25:00|655.2|654.6|654.9|654.3|655.5|654.9|654.8|654.2|82
1611797400000|2021-01-28 01:30:00|654.8|654.2|654.8|654.2|655|654.4|654.3|653.7|214
1611797700000|2021-01-28 01:35:00|654.7|654.1|655.1|654.5|655.1|654.5|654.4|653.8|28
1611798000000|2021-01-28 01:40:00|655.2|654.6|655|654.4|655.3|654.7|654.9|654.3|46
1611798300000|2021-01-28 01:45:00|654.9|654.3|655.4|654.8|655.4|654.8|654.8|654.2|27
1611798600000|2021-01-28 01:50:00|655.3|654.7|656.1|655.5|656.2|655.6|655.3|654.7|60
1611798900000|2021-01-28 01:55:00|656.2|655.6|655.9|655.3|656.3|655.7|655.9|655.3|16
1611799200000|2021-01-28 02:00:00|655.8|655.2|656|655.4|656.3|655.7|655.8|655.2|24
1611799500000|2021-01-28 02:05:00|655.6|655|654.2|653.6|655.6|655|654|653.4|116
1611799800000|2021-01-28 02:10:00|654.3|653.7|654.1|653.5|654.3|653.7|653.9|653.3|49
1611800100000|2021-01-28 02:15:00|654.2|653.6|654.3|653.7|654.5|653.9|653.9|653.3|66
1611800400000|2021-01-28 02:20:00|654.1|653.5|652.9|652.3|654.5|653.9|652.8|652.2|46
1611800700000|2021-01-28 02:25:00|652.8|652.2|653.3|652.7|653.4|652.8|652.8|652.2|62
1611801000000|2021-01-28 02:30:00|653.6|653|653.8|653.2|653.8|653.2|653.3|652.7|28
1611801300000|2021-01-28 02:35:00|653.7|653.1|653.3|652.7|653.7|653.1|652.8|652.2|41
1611801600000|2021-01-28 02:40:00|653.4|652.8|653|652.4|653.4|652.8|653|652.4|17
1611801900000|2021-01-28 02:45:00|653.1|652.5|652.9|652.3|653.3|652.5|652.8|652.2|81
1611802200000|2021-01-28 02:50:00|653|652.4|652.6|652|653.1|652.5|652.3|651.7|64
1611802500000|2021-01-28 02:55:00|652.5|651.9|653.1|652.5|653.3|652.7|652.5|651.9|43
1611802800000|2021-01-28 03:00:00|653|652.4|653|652.4|653.1|652.5|652.8|652.2|9
1611803100000|2021-01-28 03:05:00|652.9|652.3|652.9|652.3|653.1|652.5|652.6|652|11
1611803400000|2021-01-28 03:10:00|653.1|652.5|652.6|652|653.1|652.5|652.6|652|47
1611803700000|2021-01-28 03:15:00|652.7|652.1|652.8|652.2|653|652.4|652.6|652|20
1611804000000|2021-01-28 03:20:00|652.9|652.3|652.6|652|652.9|652.3|652.6|652|2
1611804300000|2021-01-28 03:25:00|652.4|651.8|652.3|651.7|652.5|651.9|652.3|651.7|10
1611804600000|2021-01-28 03:30:00|652.4|651.8|653|652.4|653.1|652.5|652.3|651.7|41
1611804900000|2021-01-28 03:35:00|652.8|652.2|653.3|652.7|653.3|652.7|652.8|652.2|20
1611805200000|2021-01-28 03:40:00|653.2|652.6|651.4|650.8|653.4|652.8|651.2|650.6|77
1611805500000|2021-01-28 03:45:00|651.3|650.7|650.4|649.8|651.6|651|650.2|649.6|87
1611805800000|2021-01-28 03:50:00|650.3|649.7|650.7|650.1|650.9|650.3|649.9|649.3|80
1611806100000|2021-01-28 03:55:00|650.8|650.2|650.8|650.2|650.9|650.3|650.6|650|47
1611806400000|2021-01-28 04:00:00|650.9|650.3|650.4|649.8|651.1|650.5|650.3|649.7|37
1611806700000|2021-01-28 04:05:00|650.5|649.9|650.4|649.8|650.6|650|650.3|649.7|13
1611807000000|2021-01-28 04:10:00|650.5|649.9|650.4|649.8|650.6|650|650.3|649.7|12
1611807300000|2021-01-28 04:15:00|650.6|650|650.3|649.7|650.6|650|650.3|649.7|38
1611807600000|2021-01-28 04:20:00|650.4|649.8|649|648.4|650.4|649.8|649|648.4|49
1611807900000|2021-01-28 04:25:00|649.1|648.5|649.3|648.7|649.3|648.7|648.8|648.2|28
1611808200000|2021-01-28 04:30:00|649.4|648.8|649.3|648.7|649.4|648.8|649.1|648.5|30
1611808500000|2021-01-28 04:35:00|649.2|648.6|649.6|649|649.6|649|649.1|648.5|25
1611808800000|2021-01-28 04:40:00|649.7|649.1|650.5|649.9|650.5|649.9|649.7|649.1|22
1611809100000|2021-01-28 04:45:00|650.6|650|651.6|651|651.8|651.2|650.6|650|42
1611809400000|2021-01-28 04:50:00|651.8|651.2|652|651.4|652|651.4|651.8|651.2|13
1611809700000|2021-01-28 04:55:00|652.1|651.5|651.3|650.7|652.1|651.5|651|650.4|33
1611810000000|2021-01-28 05:00:00|650.9|650.3|651.3|650.7|651.4|650.8|650.7|650.1|29
1611810300000|2021-01-28 05:05:00|651.1|650.5|651.3|650.7|651.5|650.9|651.1|650.5|19
1611810600000|2021-01-28 05:10:00|651.4|650.8|651.6|651|651.6|651|651.3|650.7|11
1611810900000|2021-01-28 05:15:00|651.8|651.2|651.5|650.9|651.8|651.2|651.5|650.9|9
1611811200000|2021-01-28 05:20:00|651.4|650.8|651.9|651.3|652.3|651.7|651.4|650.8|22
1611811500000|2021-01-28 05:25:00|651.8|651.2|652.1|651.5|652.1|651.5|651.8|651.2|17
1611811800000|2021-01-28 05:30:00|652|651.4|652|651.4|652.3|651.7|651.8|651.2|22
1611812100000|2021-01-28 05:35:00|651.9|651.3|651.4|650.8|651.9|651.3|651.2|650.6|19
1611812400000|2021-01-28 05:40:00|651.3|650.7|650.8|650.2|651.4|650.8|650.8|650.2|7
1611812700000|2021-01-28 05:45:00|651|650.4|650.7|650.1|651|650.4|650.3|649.7|35
1611813000000|2021-01-28 05:50:00|650.6|650|650.1|649.5|650.8|650.2|649.8|649.2|59
1611813300000|2021-01-28 05:55:00|650|649.4|650.1|649.5|650.3|649.7|649.8|649.2|36
1611813600000|2021-01-28 06:00:00|650|649.4|649.8|649.2|650|649.4|649.6|649|32
1611813900000|2021-01-28 06:05:00|649.6|649|649.8|649.2|650|649.4|649.6|649|45
1611814200000|2021-01-28 06:10:00|649.9|649.3|649.7|649.1|650|649.4|649.6|649|23
1611814500000|2021-01-28 06:15:00|649.6|649|649.8|649.2|650.3|649.7|649.6|649|21
1611814800000|2021-01-28 06:20:00|649.7|649.1|649.3|648.7|650.1|649.5|649.3|648.7|25
1611815100000|2021-01-28 06:25:00|649.1|648.5|647.8|647.2|649.1|648.5|647.6|647|63
1611815400000|2021-01-28 06:30:00|647.9|647.3|648.8|648.2|648.9|648.3|647.7|647.1|65
1611815700000|2021-01-28 06:35:00|648.9|648.3|648.1|647.5|648.9|648.3|648.1|647.5|16
1611816000000|2021-01-28 06:40:00|648.2|647.6|647.8|647.2|648.4|647.8|647.3|646.7|100
1611816300000|2021-01-28 06:45:00|647.6|647|647.2|646.6|647.9|647.3|646.9|646.3|41
1611816600000|2021-01-28 06:50:00|647.1|646.5|647.7|647.1|647.7|647.1|646.9|646.3|22
1611816900000|2021-01-28 06:55:00|647.6|647|647.3|646.7|648.1|647.5|647.3|646.7|26
1611817200000|2021-01-28 07:00:00|647.4|646.8|646.1|645.5|647.4|646.8|645.9|645.3|56
1611817500000|2021-01-28 07:05:00|646.2|645.6|646.7|646.1|647|646.4|645.9|645.3|64
1611817800000|2021-01-28 07:10:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|24
1611818100000|2021-01-28 07:15:00|646.9|646.3|647.2|646.6|647.3|646.7|646.7|646.1|30
1611818400000|2021-01-28 07:20:00|647.3|646.7|647.5|646.9|647.6|647|647|646.4|38
1611818700000|2021-01-28 07:25:00|647.6|647|647.8|647.2|647.9|647.3|647.3|646.7|61
1611819000000|2021-01-28 07:30:00|647.7|647.1|648.1|647.5|648.4|647.8|647.6|647|84
1611819300000|2021-01-28 07:35:00|648.3|647.7|648.6|648|648.9|648.3|647.7|647.1|127
1611819600000|2021-01-28 07:40:00|648.7|648.1|648.8|648.2|649.6|649|648.4|647.8|173
1611819900000|2021-01-28 07:45:00|648.7|648.1|649.3|648.7|649.4|648.8|648.7|648.1|14
1611820200000|2021-01-28 07:50:00|649.4|648.8|649.8|649.2|650.6|650|649.1|648.5|93
1611820500000|2021-01-28 07:55:00|649.7|649.1|649.1|648.5|649.8|649.2|648.6|648|57
1611820800000|2021-01-28 08:00:00|649.2|648.6|649.1|648.5|649.8|649.2|649.1|648.5|20
1611821100000|2021-01-28 08:05:00|649.4|648.8|650.8|650.2|651.6|651|649.1|648.5|221
1611821400000|2021-01-28 08:10:00|650.7|650.1|651.9|651.3|652.3|651.7|650.7|650.1|68
1611821700000|2021-01-28 08:15:00|651.6|651|651.9|651.3|653|652.4|651.6|651|80
1611822000000|2021-01-28 08:20:00|652|651.4|652.4|651.8|652.9|652.3|651.8|651.2|44
1611822300000|2021-01-28 08:25:00|652.3|651.7|651.5|650.9|652.4|651.8|651.1|650.5|32
1611822600000|2021-01-28 08:30:00|651.6|651|651|650.4|651.6|651|650.4|649.8|30
1611822900000|2021-01-28 08:35:00|650.9|650.3|650.2|649.6|650.9|650.3|649.8|649.2|93
1611823200000|2021-01-28 08:40:00|650.1|649.5|649.4|648.8|650.3|649.7|649.3|648.7|49
1611823500000|2021-01-28 08:45:00|649.3|648.7|648.7|648.1|649.4|648.8|648|647.4|86
1611823800000|2021-01-28 08:50:00|648.6|648|648.3|647.7|649.4|648.8|648.3|647.7|101
1611824100000|2021-01-28 08:55:00|648.4|647.8|648.1|647.5|648.4|647.8|647.8|647.2|42
1611824400000|2021-01-28 09:00:00|648.4|647.8|647.5|646.9|648.4|647.8|647.4|646.8|53
1611824700000|2021-01-28 09:05:00|647.6|647|646.8|646.2|647.8|647.2|646.6|646|143
1611825000000|2021-01-28 09:10:00|647|646.4|647.1|646.5|647.4|646.8|646.7|646.1|65
1611825300000|2021-01-28 09:15:00|647.4|646.8|647.1|646.5|648.1|647.5|647.1|646.5|36
1611825600000|2021-01-28 09:20:00|647|646.4|647.3|646.7|647.3|646.7|646.6|646|65
1611825900000|2021-01-28 09:25:00|646.9|646.3|647|646.4|647.6|647|646.8|646.2|51
1611826200000|2021-01-28 09:30:00|646.9|646.3|646.9|646.3|647.4|646.8|646.8|646.2|23
1611826500000|2021-01-28 09:35:00|646.8|646.2|646.6|646|646.8|646.2|646.2|645.6|69
1611826800000|2021-01-28 09:40:00|646.5|645.9|646.2|645.6|646.9|646.3|646.1|645.5|39
1611827100000|2021-01-28 09:45:00|646.1|645.5|645.1|644.5|646.6|646|644.3|643.7|221
1611827400000|2021-01-28 09:50:00|645.3|644.7|646.1|645.5|646.1|645.5|644.9|644.3|75
1611827700000|2021-01-28 09:55:00|646.4|645.8|646.6|646|646.9|646.3|645.6|645|98
1611828000000|2021-01-28 10:00:00|646.7|646.1|646.3|645.7|646.9|646.3|646.1|645.5|42
1611828300000|2021-01-28 10:05:00|646.2|645.6|646.6|646|646.9|646.3|645.9|645.3|46
1611828600000|2021-01-28 10:10:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|61
1611828900000|2021-01-28 10:15:00|647.1|646.5|647.1|646.5|647.1|646.5|646.8|646.2|249
1611829200000|2021-01-28 10:20:00|647.2|646.6|647.8|647.2|648.3|647.7|647.1|646.5|137
1611829500000|2021-01-28 10:25:00|648|647.4|648.1|647.5|648.3|647.7|647.8|647.2|38
1611829800000|2021-01-28 10:30:00|648.2|647.6|648.3|647.7|648.3|647.7|647.9|647.3|36
1611830100000|2021-01-28 10:35:00|648.1|647.5|648.2|647.6|648.2|647.6|647.7|647.1|25
1611830400000|2021-01-28 10:40:00|648.3|647.7|650.2|649.6|650.4|649.8|648.3|647.7|102
1611830700000|2021-01-28 10:45:00|650.1|649.5|649.5|648.9|650.4|649.8|649|648.4|79
1611831000000|2021-01-28 10:50:00|649.6|649|650.5|649.9|650.7|650.1|649.4|648.8|52
1611831300000|2021-01-28 10:55:00|650.3|649.7|651|650.4|651.2|650.6|650.1|649.5|117
1611831600000|2021-01-28 11:00:00|651.1|650.5|650|649.4|651.1|650.5|650|649.4|41
1611831900000|2021-01-28 11:05:00|649.8|649.2|649.6|649|649.8|649.2|648.8|648.2|102
1611832200000|2021-01-28 11:10:00|649.5|648.9|649.7|649.1|649.8|649.2|649.2|648.6|43
1611832500000|2021-01-28 11:15:00|649.6|649|649.4|648.8|649.6|649|648.9|648.3|41
1611832800000|2021-01-28 11:20:00|649.3|648.7|649.3|648.7|649.4|648.8|648.8|648.2|29
1611833100000|2021-01-28 11:25:00|649.4|648.8|649.1|648.5|649.4|648.8|649|648.4|20
1611833400000|2021-01-28 11:30:00|649.4|648.8|649.8|649.2|650.1|649.5|649.3|648.7|38
1611833700000|2021-01-28 11:35:00|649.7|649.1|650.5|649.9|650.5|649.9|649.2|648.6|43
1611834000000|2021-01-28 11:40:00|650.4|649.8|651.2|650.6|651.3|650.7|650.3|649.7|129
1611834300000|2021-01-28 11:45:00|651.3|650.7|652.2|651.6|652.6|652|651.2|650.6|141
1611834600000|2021-01-28 11:50:00|652.1|651.5|651.9|651.3|652.2|651.6|651.3|650.7|106
1611834900000|2021-01-28 11:55:00|651.8|651.2|653.6|653|653.9|653.3|651.6|651|75
1611835200000|2021-01-28 12:00:00|653.5|652.9|655|654.4|655.1|654.5|653.1|652.5|167
1611835500000|2021-01-28 12:05:00|654.9|654.3|655.7|655.1|655.9|655.3|654.3|653.7|293
1611835800000|2021-01-28 12:10:00|655.6|655|656.6|656|656.9|656.3|655.6|655|228
1611836100000|2021-01-28 12:15:00|656.4|655.8|656.7|656.1|656.9|656.3|655.8|655.2|144
1611836400000|2021-01-28 12:20:00|656.8|656.2|656.7|656.1|657.2|656.6|656.4|655.8|111
1611836700000|2021-01-28 12:25:00|656.8|656.2|656.5|655.9|656.9|656.3|656.2|655.6|64
1611837000000|2021-01-28 12:30:00|656.4|655.8|655.7|655.1|656.6|656|655.2|654.6|126
1611837300000|2021-01-28 12:35:00|655.9|655.3|656.2|655.6|656.4|655.8|655.7|655.1|27
1611837600000|2021-01-28 12:40:00|656.1|655.5|656.3|655.7|656.4|655.8|656.1|655.5|23
1611837900000|2021-01-28 12:45:00|656.2|655.6|657.9|657.3|658.1|657.5|656.2|655.6|115
1611838200000|2021-01-28 12:50:00|658|657.4|657.4|656.8|658.1|657.5|657.1|656.3|133
1611838500000|2021-01-28 12:55:00|657.3|656.7|657.5|656.9|657.6|657|656.4|655.8|55
1611838800000|2021-01-28 13:00:00|657.6|657|657.4|656.8|657.9|657.3|656.5|655.9|125
1611839100000|2021-01-28 13:05:00|657.5|656.9|656.3|655.7|657.7|657.1|656.2|655.6|108
1611839400000|2021-01-28 13:10:00|656.2|655.6|654.6|654|656.2|655.6|654.4|653.8|155
1611839700000|2021-01-28 13:15:00|654.4|653.8|655.3|654.7|655.5|654.9|654.2|653.6|99
1611840000000|2021-01-28 13:20:00|655.1|654.5|655.1|654.5|655.4|654.8|655|654.4|78
1611840300000|2021-01-28 13:25:00|655|654.4|654.9|654.3|655.2|654.6|654.9|654.3|18
1611840600000|2021-01-28 13:30:00|654.8|654.2|653.9|653.3|654.8|654.2|653.9|653.3|232
1611840900000|2021-01-28 13:35:00|654|653.4|653.8|653.2|654.4|653.8|653.1|652.5|290
1611841200000|2021-01-28 13:40:00|653.7|653.1|654.3|653.7|654.5|653.8|653|652.4|131
1611844200000|2021-01-28 14:30:00|656.9|656.3|663.2|662.6|664.7|664.1|656.9|656.3|2059
1611844500000|2021-01-28 14:35:00|663.1|662.5|660.7|660.1|664.7|664.1|660.2|659.6|1124
1611844800000|2021-01-28 14:40:00|660.6|660|660.5|659.9|661.3|660.7|659.7|659.1|488
1611845100000|2021-01-28 14:45:00|660.4|659.8|656.6|656|660.7|660.1|656.1|655.5|797
1611845400000|2021-01-28 14:50:00|656.7|656.1|655.4|654.8|657.3|656.7|654.6|654|766
1611845700000|2021-01-28 14:55:00|655.5|654.9|651.3|650.7|655.5|654.9|651|650.4|1486
1611846000000|2021-01-28 15:00:00|651.2|650.6|651.2|650.6|653.4|652.8|649.8|649.2|1064
1611846300000|2021-01-28 15:05:00|651.1|650.5|650.4|649.8|652.7|652.1|650.4|649.8|632
1611846600000|2021-01-28 15:10:00|650.7|650.1|649.4|648.8|650.7|650.1|649.3|648.7|356
1611846900000|2021-01-28 15:15:00|649.6|649|650.3|649.7|650.4|649.8|649.3|648.7|369
1611847200000|2021-01-28 15:20:00|650.4|649.8|649.1|648.5|650.4|649.8|648.4|647.8|623
1611847500000|2021-01-28 15:25:00|649|648.4|647.6|647|649|648.4|647.4|646.8|419
1611847800000|2021-01-28 15:30:00|647.7|647.1|649.3|648.7|649.9|649.3|646.8|646.2|463
1611848100000|2021-01-28 15:35:00|649.4|648.8|651.3|650.7|651.8|651.2|648.7|648.1|452
1611848400000|2021-01-28 15:40:00|651.4|650.8|651.5|650.9|651.8|651.2|650.1|649.5|238
1611848700000|2021-01-28 15:45:00|651.3|650.7|652.1|651.5|653|652.4|650.9|650.3|607
1611849000000|2021-01-28 15:50:00|652|651.4|647|646.4|652.2|651.6|647|646.4|940
1611849300000|2021-01-28 15:55:00|647.4|646.8|648.7|648.1|649.6|649|647.4|646.8|683
1611849600000|2021-01-28 16:00:00|648.8|648.2|650.4|649.8|651.8|651.2|648.3|647.7|393
1611849900000|2021-01-28 16:05:00|650.2|649.6|652.1|651.5|652.3|651.7|649.9|649.3|368
1611850200000|2021-01-28 16:10:00|652|651.4|653.4|652.8|653.9|653.3|651.7|651.1|565
1611850500000|2021-01-28 16:15:00|653.5|652.9|654.1|653.5|654.6|654|653.3|652.7|577
1611850800000|2021-01-28 16:20:00|654.2|653.6|653.3|652.7|654.2|653.6|653.1|652.5|281
1611851100000|2021-01-28 16:25:00|653.2|652.6|656.7|656.1|656.8|656.2|653.2|652.6|434
1611851400000|2021-01-28 16:30:00|656.8|656.2|654.8|654.2|656.9|656.3|654.8|654.2|675
1611851700000|2021-01-28 16:35:00|654.9|654.3|653.6|653|655.6|655|653.3|652.7|515
1611852000000|2021-01-28 16:40:00|653.8|653.2|654.1|653.5|654.4|653.8|653.2|652.6|368
1611852300000|2021-01-28 16:45:00|654.3|653.7|652.6|652|654.3|653.7|652.2|651.6|283
1611852600000|2021-01-28 16:50:00|652.4|651.8|653.4|652.8|653.7|653.1|652.4|651.8|259
1611852900000|2021-01-28 16:55:00|653.6|653|653.9|653.3|654.2|653.6|653.4|652.8|190
1611853200000|2021-01-28 17:00:00|653.8|653.2|653.8|653.2|654.3|653.7|653.6|653|210
1611853500000|2021-01-28 17:05:00|653.7|653.1|655.1|654.5|655.3|654.7|653.7|653.1|111
1611853800000|2021-01-28 17:10:00|655.2|654.6|655.6|655|656|655.4|654.6|654|226
1611854100000|2021-01-28 17:15:00|655.7|655.1|655.2|654.6|655.7|655.1|654.4|653.8|147
1611854400000|2021-01-28 17:20:00|655.4|654.8|655.2|654.6|655.9|655.3|654.8|654.2|191
1611854700000|2021-01-28 17:25:00|655.1|654.5|655.7|655.1|656.2|655.6|654.9|654.3|274
1611855000000|2021-01-28 17:30:00|655.6|655|656.1|655.5|656.4|655.8|655.1|654.5|216
1611855300000|2021-01-28 17:35:00|656.2|655.6|657.5|656.9|657.5|656.9|656.1|655.5|328
1611855600000|2021-01-28 17:40:00|657.6|657|656.2|655.6|657.9|657.3|656.2|655.6|410
1611855900000|2021-01-28 17:45:00|656.3|655.7|656.7|656.1|656.7|656.1|655.7|655.1|168
1611856200000|2021-01-28 17:50:00|656.9|656.3|655.6|655|657|656.4|655.5|654.9|147
1611856500000|2021-01-28 17:55:00|655.3|654.7|655.6|655|655.9|655.3|655.2|654.6|257
1611856800000|2021-01-28 18:00:00|655.5|654.9|655.4|654.8|655.7|655.1|654.8|654.2|93
1611857100000|2021-01-28 18:05:00|655.3|654.7|655.1|654.5|655.7|655.1|655.1|654.5|94
1611857400000|2021-01-28 18:10:00|655.3|654.7|655.1|654.5|655.6|655|655.1|654.5|172
1611857700000|2021-01-28 18:15:00|655.3|654.7|654.8|654.2|655.6|655|654.6|654|124
1611858000000|2021-01-28 18:20:00|654.6|654|653.6|653|654.6|654|653.6|653|179
1611858300000|2021-01-28 18:25:00|653.8|653.2|653.3|652.7|654.3|653.7|653.3|652.7|122
1611858600000|2021-01-28 18:30:00|653.4|652.8|652.1|651.5|653.5|652.9|652|651.4|153
1611858900000|2021-01-28 18:35:00|652.3|651.7|653.1|652.5|653.1|652.5|651.8|651.2|258
1611859200000|2021-01-28 18:40:00|653.3|652.7|653.1|652.5|653.9|653.3|652.8|652.2|315
1611859500000|2021-01-28 18:45:00|653|652.4|652.6|652|653.3|652.7|651.9|651.3|197
1611859800000|2021-01-28 18:50:00|652.7|652.1|652.6|652|652.8|652.2|652.1|651.5|304
1611860100000|2021-01-28 18:55:00|652.4|651.8|651.9|651.3|652.6|652|651.8|651.2|98
1611860400000|2021-01-28 19:00:00|652.1|651.5|649.5|648.9|652.3|651.7|648.7|648.1|785
1611860700000|2021-01-28 19:05:00|649.6|649|649.5|648.9|651.2|650.6|649.5|648.9|479
1611861000000|2021-01-28 19:10:00|649.6|649|647.9|647.3|650.1|649.5|647.1|646.5|1596
1611861300000|2021-01-28 19:15:00|648.1|647.5|647.4|646.8|648.5|647.9|646.9|646.3|559
1611882000000|2021-01-29 01:00:00|646.4|645.8|647.4|646.8|647.4|646.8|643.8|643.2|605
1611882300000|2021-01-29 01:05:00|647.2|646.6|648.8|648.2|649.1|648.5|646.8|646.2|173
1611882600000|2021-01-29 01:10:00|648.9|648.3|649.1|648.5|649.3|648.7|648.1|647.5|66
1611882900000|2021-01-29 01:15:00|648.9|648.3|647|646.4|648.9|648.3|647|646.4|99
1611883200000|2021-01-29 01:20:00|647.1|646.5|649.8|649.2|650.5|649.9|647.1|646.5|80
1611883500000|2021-01-29 01:25:00|649.9|649.3|649.1|648.5|650.1|649.5|649.1|648.5|47
1611883800000|2021-01-29 01:30:00|649.2|648.6|648.5|647.9|649.4|648.8|648.3|647.7|77
1611884100000|2021-01-29 01:35:00|648.4|647.8|648|647.4|648.5|647.9|647.9|647.3|24
1611884400000|2021-01-29 01:40:00|648.1|647.5|648.6|648|649.6|648.6|648|647.4|57
1611884700000|2021-01-29 01:45:00|648.7|648.1|648.3|647.7|649.4|648.8|648.3|647.7|40
1611885000000|2021-01-29 01:50:00|648.2|647.6|648.1|647.5|649.1|648.5|648.1|647.5|37
1611885300000|2021-01-29 01:55:00|648.2|647.6|648.9|648.3|649.1|648.5|648.1|647.5|10
1611885600000|2021-01-29 02:00:00|648.8|648.2|648.6|648|648.8|648.2|648.4|647.8|9
1611885900000|2021-01-29 02:05:00|648.5|647.9|649|648.4|649.6|649|648.2|647.6|31
1611886200000|2021-01-29 02:10:00|648.9|648.3|649.8|649.2|649.8|649.2|648.9|648.3|17
1611886500000|2021-01-29 02:15:00|649.9|649.3|649.8|649.2|650.1|649.5|649.4|648.8|39
1611886800000|2021-01-29 02:20:00|649.6|649|649.9|649.3|650|649.4|649.6|649|12
1611887100000|2021-01-29 02:25:00|650|649.4|649.5|648.9|650|649.4|649.3|648.7|12
1611887400000|2021-01-29 02:30:00|649.4|648.8|649.6|649|649.9|649.3|649.4|648.8|23
1611887700000|2021-01-29 02:35:00|649.5|648.9|649.3|648.7|649.6|649|648.9|648.3|19
1611888000000|2021-01-29 02:40:00|649.4|648.8|649.4|648.8|649.5|648.9|648.9|648.3|30
1611888300000|2021-01-29 02:45:00|649.5|648.9|649.6|649|649.7|649.1|649.3|648.7|4
1611888600000|2021-01-29 02:50:00|649.7|649.1|649.9|649.3|650.2|649.6|649.6|649|18
1611888900000|2021-01-29 02:55:00|649.8|649.2|649.6|649|649.9|649.3|649.6|649|8
1611889200000|2021-01-29 03:00:00|649.7|649.1|649.8|649.2|650.1|649.5|649.6|649|17
1611889500000|2021-01-29 03:05:00|649.7|649.1|650.6|650|650.7|650.1|649.6|649|21
1611889800000|2021-01-29 03:10:00|650.7|650.1|649.9|649.3|650.8|650.2|649.9|649.3|34
1611890100000|2021-01-29 03:15:00|649.8|649.2|649.9|649.3|650.2|649.6|649.7|649.1|18
1611890400000|2021-01-29 03:20:00|650.1|649.5|650.3|649.7|650.9|650.3|650.1|649.5|22
1611890700000|2021-01-29 03:25:00|650.4|649.8|650.9|650.3|651.2|650.6|650.3|649.7|40
1611891000000|2021-01-29 03:30:00|650.8|650.2|650.9|650.3|651.1|650.5|650.8|650.2|29
1611891300000|2021-01-29 03:35:00|650.8|650.2|650.9|650.3|651.2|650.6|650.8|650.2|13
1611891600000|2021-01-29 03:40:00|650.8|650.2|650.4|649.8|650.9|650.3|650.4|649.8|21
1611891900000|2021-01-29 03:45:00|650.3|649.7|650.1|649.5|650.3|649.7|650.1|649.5|5
1611892200000|2021-01-29 03:50:00|650.2|649.6|650.2|649.6|650.4|649.8|650.1|649.5|13
1611892500000|2021-01-29 03:55:00|650.1|649.5|649.4|648.8|650.2|649.6|649.4|648.8|9
1611892800000|2021-01-29 04:00:00|649.3|648.7|648.9|648.3|649.4|648.8|648.9|648.3|15
1611893100000|2021-01-29 04:05:00|649|648.4|649.1|648.5|649.4|648.8|649|648.4|15
1611893400000|2021-01-29 04:10:00|648.9|648.3|648.9|648.3|649.2|648.6|648.9|648.3|12
1611893700000|2021-01-29 04:15:00|649.1|648.5|649.2|648.6|649.2|648.6|648.9|648.3|8
1611894000000|2021-01-29 04:20:00|649.1|648.5|649.9|649.3|649.9|649.3|649.1|648.5|5
1611894300000|2021-01-29 04:25:00|649.8|649.2|649.6|649|649.9|649.3|649.2|648.6|9
1611894600000|2021-01-29 04:30:00|649.5|648.9|649.8|649.2|649.9|649.3|649.5|648.9|1
1611894900000|2021-01-29 04:35:00|649.9|649.3|649.9|649.3|649.9|649.3|649.8|649.2|4
1611895200000|2021-01-29 04:40:00|649.7|649.1|649.6|649|649.8|649.2|649.6|649|4
1611895500000|2021-01-29 04:45:00|649.5|648.9|650|649.4|650.1|649.5|649.5|648.9|8
1611895800000|2021-01-29 04:50:00|650.1|649.5|650.3|649.7|650.5|649.9|650.1|649.5|8
1611896100000|2021-01-29 04:55:00|650.4|649.8|650.1|649.5|650.4|649.8|650.1|649.5|2
1611896400000|2021-01-29 05:00:00|649.9|649.3|649.8|649.2|649.9|649.3|649.6|649|5
1611896700000|2021-01-29 05:05:00|649.9|649.3|649.9|649.3|650|649.4|649.7|649.1|5
1611897000000|2021-01-29 05:10:00|649.8|649.2|649.6|649|649.8|649.2|649.4|648.8|8
1611897300000|2021-01-29 05:15:00|649.7|649.1|649.3|648.7|649.7|649.1|649.2|648.6|7
1611897600000|2021-01-29 05:20:00|649.2|648.6|649.4|648.8|649.6|649|649.2|648.6|6
1611897900000|2021-01-29 05:25:00|649.5|648.9|649|648.4|649.6|649|648.9|648.3|16
1611898200000|2021-01-29 05:30:00|648.9|648.3|647.9|647.3|648.9|648.3|647.3|646.7|30
1611898500000|2021-01-29 05:35:00|647.8|647.2|647.8|647.2|648|647.4|647.5|646.9|35
1611898800000|2021-01-29 05:40:00|647.9|647.3|648|647.4|648.4|647.8|647.6|647|14
1611899100000|2021-01-29 05:45:00|648.1|647.5|648.3|647.7|648.4|647.8|648.1|647.5|8
1611899400000|2021-01-29 05:50:00|648.2|647.6|648.4|647.8|648.5|647.9|648.1|647.5|1
1611899700000|2021-01-29 05:55:00|648.5|647.9|648.4|647.8|648.7|648.1|648.4|647.8|6
1611900000000|2021-01-29 06:00:00|648.3|647.7|648.6|648|648.6|648|648.3|647.7|4
1611900300000|2021-01-29 06:05:00|648.8|648.2|648.7|648.1|649.1|648.5|648.4|647.8|21
1611900600000|2021-01-29 06:10:00|648.6|648|648.4|647.8|649|648.4|648.3|647.7|13
1611900900000|2021-01-29 06:15:00|648.3|647.7|648.5|647.9|648.5|647.9|648.1|647.5|9
1611901200000|2021-01-29 06:20:00|648.4|647.8|648.2|647.6|648.5|647.9|647.9|647.3|11
1611901500000|2021-01-29 06:25:00|648.3|647.7|647.7|647.1|648.4|647.8|647.6|647|9
1611901800000|2021-01-29 06:30:00|647.6|647|648.1|647.5|648.3|647.7|647.6|647|8
1611902100000|2021-01-29 06:35:00|648|647.4|648.7|648.1|648.9|648.3|647.9|647.3|30
1611902400000|2021-01-29 06:40:00|648.6|648|648.6|648|648.9|648.3|648.4|647.8|9
1611902700000|2021-01-29 06:45:00|648.7|648.1|648.2|647.6|648.9|648.3|648.1|647.5|29
1611903000000|2021-01-29 06:50:00|648.1|647.5|648.6|648|648.8|648.2|648.1|647.5|15
1611903300000|2021-01-29 06:55:00|648.5|647.9|648.1|647.5|648.6|648|647.9|647.3|8
1611903600000|2021-01-29 07:00:00|647.9|647.3|648.1|647.5|648.6|648|647.9|647.3|8
1611903900000|2021-01-29 07:05:00|647.9|647.3|647.9|647.3|648.2|647.6|647.7|647.1|17
1611904200000|2021-01-29 07:10:00|648.1|647.5|648.3|647.7|648.4|647.8|648|647.4|7
1611904500000|2021-01-29 07:15:00|648.4|647.8|648.4|647.8|648.9|648.3|648.1|647.5|17
1611904800000|2021-01-29 07:20:00|648.3|647.7|648|647.4|648.4|647.8|647.9|647.3|11
1611905100000|2021-01-29 07:25:00|648.1|647.5|648|647.4|648.5|647.9|647.9|647.3|16
1611905400000|2021-01-29 07:30:00|647.9|647.3|646.9|646.3|647.9|647.3|646.9|646.3|44
1611905700000|2021-01-29 07:35:00|647.1|646.5|647.7|647.1|648.1|647.5|647|646.4|19
1611906000000|2021-01-29 07:40:00|647.6|647|647.4|646.8|647.8|647.2|647.4|646.8|18
1611906300000|2021-01-29 07:45:00|647.5|646.9|647.4|646.8|647.6|647|647.2|646.6|16
1611906600000|2021-01-29 07:50:00|647.3|646.7|647.4|646.8|647.6|647|647.3|646.7|4
1611906900000|2021-01-29 07:55:00|647.3|646.7|647.4|646.8|647.4|646.8|647.2|646.6|7
1611907200000|2021-01-29 08:00:00|647.3|646.7|645.9|645.3|647.3|646.7|645.4|644.8|133
1611907500000|2021-01-29 08:05:00|646.1|645.5|645.1|644.5|646.1|645.5|645.1|644.5|70
1611907800000|2021-01-29 08:10:00|645.2|644.6|646.4|645.8|646.6|646|645.1|644.5|25
1611908100000|2021-01-29 08:15:00|646.3|645.7|646.4|645.8|647|646.4|645.8|645.2|17
1611908400000|2021-01-29 08:20:00|646.5|645.9|647.3|646.7|647.9|647.3|646.3|645.7|27
1611908700000|2021-01-29 08:25:00|647.4|646.8|646.9|646.3|647.4|646.8|646.7|646.1|16
1611909000000|2021-01-29 08:30:00|647|646.4|646.3|645.7|647.1|646.5|645.6|645|15
1611909300000|2021-01-29 08:35:00|646.4|645.8|645.6|645|646.4|645.8|645.2|644.6|60
1611909600000|2021-01-29 08:40:00|645.9|645.3|646.3|645.7|646.9|646.3|645.9|645.3|65
1611909900000|2021-01-29 08:45:00|646.4|645.8|646.4|645.8|646.6|646|646.3|645.7|7
1611910200000|2021-01-29 08:50:00|646.3|645.7|646.4|645.8|646.6|646|646.1|645.5|38
1611910500000|2021-01-29 08:55:00|646.3|645.7|646.3|645.7|646.4|645.8|646.1|645.5|23
1611910800000|2021-01-29 09:00:00|646.4|645.8|646.9|646.3|647.4|646.8|646.4|645.8|39
1611911100000|2021-01-29 09:05:00|646.8|646.2|646.9|646.3|647.5|646.9|646.7|646.1|33
1611911400000|2021-01-29 09:10:00|646.8|646.2|646.8|646.2|647.2|646.6|646.6|646|71
1611911700000|2021-01-29 09:15:00|646.9|646.3|646.4|645.8|646.9|646.3|646.4|645.8|42
1611912000000|2021-01-29 09:20:00|645.9|645.3|645.9|645.3|646.1|645.5|645.6|645|61
1611912300000|2021-01-29 09:25:00|645.8|645.2|647.7|647.1|647.7|647.1|645.8|645.2|67
1611912600000|2021-01-29 09:30:00|647.9|647.3|649.1|648.5|649.2|648.6|647.6|647|308
1611912900000|2021-01-29 09:35:00|649.2|648.6|649.1|648.5|649.7|649.1|648.8|648.2|44
1611913200000|2021-01-29 09:40:00|649.2|648.6|649.1|648.5|649.4|648.8|648.2|647.6|44
1611913500000|2021-01-29 09:45:00|649.4|648.8|649.1|648.5|650.1|649.5|649.1|648.5|78
1611913800000|2021-01-29 09:50:00|649.2|648.6|648.9|648.3|649.4|648.8|648.6|648|122
1611914100000|2021-01-29 09:55:00|648.8|648.2|652.1|651.5|652.1|651.5|648.8|648.2|127
1611914400000|2021-01-29 10:00:00|652|651.4|652|651.4|652.1|651.5|650.9|650.3|120
1611914700000|2021-01-29 10:05:00|651.9|651.3|651.1|650.5|651.9|651.3|650.7|650.1|55
1611915000000|2021-01-29 10:10:00|651.2|650.6|650.3|649.7|651.2|650.6|650.2|649.6|20
1611915300000|2021-01-29 10:15:00|650.4|649.8|651.5|650.9|651.7|651.1|650.4|649.8|85
1611915600000|2021-01-29 10:20:00|651.4|650.8|651.1|650.5|651.6|651|650.9|650.3|34
1611915900000|2021-01-29 10:25:00|650.9|650.3|650.9|650.3|650.9|650.3|650.4|649.8|19
1611916200000|2021-01-29 10:30:00|651.1|650.5|650.8|650.2|651.2|650.6|650.6|650|15
1611916500000|2021-01-29 10:35:00|650.9|650.3|652.9|652.3|652.9|652.3|650.8|650.2|85
1611916800000|2021-01-29 10:40:00|652.7|652.1|652.4|651.8|652.9|652.3|652.2|651.6|45
1611917100000|2021-01-29 10:45:00|652.6|652|652.8|652.2|653.5|652.9|652.6|652|139
1611917400000|2021-01-29 10:50:00|652.7|652.1|651.9|651.3|653.3|652.7|651.9|651.3|47
1611917700000|2021-01-29 10:55:00|652|651.4|653.3|652.7|653.6|653|652|651.4|67
1611918000000|2021-01-29 11:00:00|653.1|652.5|652.6|652|653.4|652.8|652.2|651.6|23
1611918300000|2021-01-29 11:05:00|652.7|652.1|652.3|651.7|652.9|652.3|652.2|651.6|25
1611918600000|2021-01-29 11:10:00|652.4|651.8|652.8|652.2|652.9|652.3|652.2|651.6|27
1611918900000|2021-01-29 11:15:00|652.9|652.3|651.3|650.7|652.9|652.3|651.2|650.6|38
1611919200000|2021-01-29 11:20:00|651.2|650.6|652.3|651.7|652.6|652|651.2|650.6|59
1611919500000|2021-01-29 11:25:00|652.2|651.6|653.2|652.6|653.6|653|652.2|651.6|41
1611919800000|2021-01-29 11:30:00|653.1|652.5|653.6|653|653.6|653|652.9|652.3|52
1611920100000|2021-01-29 11:35:00|653.4|652.8|654|653.4|654.9|654.3|653.4|652.8|106
1611920400000|2021-01-29 11:40:00|654.1|653.5|653.8|653.2|654.2|653.6|653.5|652.9|33
1611920700000|2021-01-29 11:45:00|653.7|653.1|652.6|652|653.7|653.1|652.3|651.7|47
1611921000000|2021-01-29 11:50:00|652.8|652.2|652.5|651.9|652.8|652.2|652.4|651.8|21
1611921300000|2021-01-29 11:55:00|652.6|652|652.2|651.6|652.8|652.2|652.2|651.6|31
1611921600000|2021-01-29 12:00:00|652|651.4|652.1|651.5|652.2|651.6|652|651.4|21
1611921900000|2021-01-29 12:05:00|652.2|651.6|652.7|652.1|652.9|652.3|652.1|651.5|23
1611922200000|2021-01-29 12:10:00|652.8|652.2|654.6|654|654.6|654|652.5|651.9|71
1611922500000|2021-01-29 12:15:00|654.5|653.9|653.4|652.8|654.5|653.9|653.4|652.8|76
1611922800000|2021-01-29 12:20:00|653.6|653|653.5|652.9|653.9|653.3|653.2|652.6|28
1611923100000|2021-01-29 12:25:00|653.6|653|653.5|652.9|653.6|653|653.2|652.6|7
1611923400000|2021-01-29 12:30:00|653.7|653.1|653.1|652.5|654.2|653.6|652.9|652.3|102
1611923700000|2021-01-29 12:35:00|653|652.4|652.2|651.6|653|652.4|651.5|650.9|67
1611924000000|2021-01-29 12:40:00|652.3|651.7|652.6|652|652.9|652.3|651.9|651.3|23
1611924300000|2021-01-29 12:45:00|652.7|652.1|653.9|653.3|653.9|653.3|652.6|652|38
1611924600000|2021-01-29 12:50:00|653.8|653.2|652.9|652.3|653.9|653.3|652.2|651.6|80
1611924900000|2021-01-29 12:55:00|652.8|652.2|652.6|652|652.8|652.2|652.2|651.6|18
1611925200000|2021-01-29 13:00:00|652.7|652.1|651.7|651.1|653|652.4|651.5|650.9|58
1611925500000|2021-01-29 13:05:00|651.6|651|652.9|652.3|653.4|652.8|651.5|650.9|132
1611925800000|2021-01-29 13:10:00|653|652.4|651.7|651.1|653.2|652.6|651.7|651.1|74
1611926100000|2021-01-29 13:15:00|651.8|651.2|651.3|650.7|651.9|651.3|651.3|650.7|40
1611926400000|2021-01-29 13:20:00|651.4|650.8|651.2|650.6|651.9|651.3|651.1|650.5|55
1611926700000|2021-01-29 13:25:00|651.1|650.5|651.4|650.8|651.8|651.2|651.1|650.5|47
1611927000000|2021-01-29 13:30:00|651.5|650.9|651.7|651.1|651.7|651.1|651.1|650.5|240
1611927300000|2021-01-29 13:35:00|651.5|650.9|651.4|650.8|651.9|651.3|650.9|650.3|121
1611927600000|2021-01-29 13:40:00|651.5|650.9|654.3|653.3|654.6|654|651.2|650.6|483
1611930600000|2021-01-29 14:30:00|656.1|655.5|655.5|654.9|656.9|656.3|650.8|650.2|1596
1611930900000|2021-01-29 14:35:00|655.4|654.8|654.1|653.5|655.4|654.8|652.7|652.1|701
1611931200000|2021-01-29 14:40:00|654|653.4|655|654.4|655.1|654.5|652.8|652.2|658
1611931500000|2021-01-29 14:45:00|654.9|654.3|652.9|652.3|655|654.4|652.9|652.3|323
1611931800000|2021-01-29 14:50:00|653.1|652.5|652.7|652.1|654|653.4|652.2|651.6|730
1611932100000|2021-01-29 14:55:00|652.8|652.2|650.7|650.1|653|652.4|650.7|650.1|331
1611932400000|2021-01-29 15:00:00|650.9|650.3|648.9|648.3|651.7|651.1|648.9|648.3|920
1611932700000|2021-01-29 15:05:00|648.7|648.1|648.9|648.3|649.7|649.1|647.5|646.9|1154
1611933000000|2021-01-29 15:10:00|649|648.4|649.4|648.8|649.6|649|647.9|647.3|427
1611933300000|2021-01-29 15:15:00|649.5|648.9|648.9|648.3|650.1|649.5|648.7|648.1|394
1611933600000|2021-01-29 15:20:00|648.8|648.2|648|647.4|649|648.4|647.7|647.1|383
1611933900000|2021-01-29 15:25:00|648.1|647.5|647.3|646.7|648.1|647.5|646.7|646.1|395
1611934200000|2021-01-29 15:30:00|647.4|646.8|651.3|650.7|651.6|651|647.4|646.8|608
1611934500000|2021-01-29 15:35:00|651.4|650.8|653.5|652.9|654|653.4|651.2|650.6|822
1611934800000|2021-01-29 15:40:00|653.4|652.8|653.9|653.3|654|653.4|653|652.4|260
1611935100000|2021-01-29 15:45:00|654|653.4|653.3|652.7|654.4|653.8|652.3|651.7|363
1611935400000|2021-01-29 15:50:00|653.2|652.6|654.5|653.9|654.5|653.9|653.1|652.5|397
1611935700000|2021-01-29 15:55:00|654.8|654.2|655.8|655.2|656.3|655.7|654.8|654.2|381
1611936000000|2021-01-29 16:00:00|655.9|655.3|655.2|654.6|656|655.4|654.7|654.1|330
1611936300000|2021-01-29 16:05:00|655.1|654.5|656.1|655.5|656.3|655.7|655|654.4|165
1611936600000|2021-01-29 16:10:00|656|655.4|656.7|656.1|656.9|656.3|655.3|654.7|363
1611936900000|2021-01-29 16:15:00|656.6|656|656.6|656|657|656.4|656.3|655.7|233
1611937200000|2021-01-29 16:20:00|656.7|656.1|657.1|656.5|659.2|658.6|656.7|656.1|720
1611937500000|2021-01-29 16:25:00|657|656.4|660.3|659.7|660.5|659.9|656.9|656.3|625
1611937800000|2021-01-29 16:30:00|660.4|659.8|659.2|658.6|660.9|660.3|659|658.4|414
1611938100000|2021-01-29 16:35:00|659.1|658.5|657.9|657.3|659.2|658.6|657.5|656.9|547
1611938400000|2021-01-29 16:40:00|658|657.4|657.5|656.9|658.8|658.2|657.4|656.8|366
1611938700000|2021-01-29 16:45:00|657.4|656.8|657.6|657|657.7|657.1|656.4|655.8|347
1611939000000|2021-01-29 16:50:00|657.7|657.1|658.3|657.7|658.3|657.7|657.5|656.9|308
1611939300000|2021-01-29 16:55:00|658.2|657.6|659.5|658.9|659.6|659|658.2|657.6|156
1611939600000|2021-01-29 17:00:00|659.6|659|660.2|659.6|660.3|659.7|659.3|658.7|234
1611939900000|2021-01-29 17:05:00|660.3|659.7|661.7|661.1|662|661.4|659.5|658.9|1557
1611940200000|2021-01-29 17:10:00|661.5|660.9|661.3|660.7|662.3|661.7|661.3|660.7|542
1611940500000|2021-01-29 17:15:00|661.4|660.8|661.8|661.2|662.6|662|661.1|660.5|391
1611940800000|2021-01-29 17:20:00|661.7|661.1|660.9|660.3|661.9|661.3|660.8|660.2|346
1611941100000|2021-01-29 17:25:00|660.8|660.2|660.9|660.3|661.7|661.1|660.7|660.1|395
1611941400000|2021-01-29 17:30:00|660.8|660.2|661.9|661.3|662.7|662.1|660.8|660.2|463
1611941700000|2021-01-29 17:35:00|661.8|661.2|660.7|660.1|661.9|661.3|660.2|659.6|287
1611942000000|2021-01-29 17:40:00|660.8|660.2|662.1|661.5|662.1|661.5|660.4|659.8|370
1611942300000|2021-01-29 17:45:00|662|661.4|661.7|661.1|662.3|661.7|661.5|660.9|299
1611942600000|2021-01-29 17:50:00|661.6|661|660.7|660.1|661.7|661.1|660.7|660.1|679
1611942900000|2021-01-29 17:55:00|660.8|660.2|660.5|659.9|661.3|660.7|659.6|659|139
1611943200000|2021-01-29 18:00:00|660.4|659.8|660.5|659.9|661.3|660.7|660.1|659.5|210
1611943500000|2021-01-29 18:05:00|660.6|660|660|659.4|661.2|660.6|659.7|659.1|421
1611943800000|2021-01-29 18:10:00|659.9|659.3|660.5|659.9|660.8|660.2|659.8|659.2|132
1611944100000|2021-01-29 18:15:00|660.4|659.8|660.9|660.3|661.2|660.6|660.3|659.7|246
1611944400000|2021-01-29 18:20:00|660.8|660.2|662.3|661.7|662.5|661.9|660.8|660.2|227
1611944700000|2021-01-29 18:25:00|662.2|661.6|663.5|662.9|663.7|663.1|662.2|661.6|207
1611945000000|2021-01-29 18:30:00|663.4|662.8|662.9|662.3|663.5|662.9|662.9|662.3|152
1611945300000|2021-01-29 18:35:00|662.7|662.1|663.4|662.8|663.4|662.8|662.7|662.1|187
1611945600000|2021-01-29 18:40:00|663.2|662.6|663.5|662.9|663.9|663.3|662.9|662.3|290
1611945900000|2021-01-29 18:45:00|663.4|662.8|664.1|663.5|664.4|663.8|663.2|662.6|281
1611946200000|2021-01-29 18:50:00|664.2|663.6|664.2|663.6|664.9|664.3|663.7|663.1|314
1611946500000|2021-01-29 18:55:00|664.4|663.8|663.2|662.6|664.7|664.1|663.2|662.6|304
1611946800000|2021-01-29 19:00:00|663.1|662.5|663.4|662.8|663.8|663.2|662.9|662.3|427
1611947100000|2021-01-29 19:05:00|663.2|662.6|661.5|660.9|663.3|662.7|661.5|660.9|561
1611947400000|2021-01-29 19:10:00|661.6|661|664.2|663.6|664.4|663.8|659.8|659.2|2719
1611947700000|2021-01-29 19:15:00|664.3|663.7|662.8|662.2|664.4|663.8|662.5|661.9|948
1612141200000|2021-02-01 01:00:00|665.6|665|666.2|665.6|667.6|667|663.6|663|846
1612141500000|2021-02-01 01:05:00|666.1|665.5|667.6|667|667.7|667.1|665.4|664.8|264
1612141800000|2021-02-01 01:10:00|667.4|666.8|666.4|665.8|667.6|667|665|664.4|150
1612142100000|2021-02-01 01:15:00|666.3|665.7|667.2|666.6|667.4|666.8|666.2|665.6|140
1612142400000|2021-02-01 01:20:00|667.3|666.7|667.9|667.3|668.1|667.5|667.3|666.7|89
1612142700000|2021-02-01 01:25:00|668.1|667.5|668.3|667.7|669.1|668.5|667.9|667.3|217
1612143000000|2021-02-01 01:30:00|668.4|667.8|668.4|667.8|668.5|667.9|667.7|667.1|102
1612143300000|2021-02-01 01:35:00|668.5|667.9|666.7|666.1|668.5|667.9|666.6|666|109
1612143600000|2021-02-01 01:40:00|666.8|666.2|666.8|666.2|667|666.4|666.6|666|25
1612143900000|2021-02-01 01:45:00|666.7|666.1|667.1|666.5|667.1|666.5|665.8|665.2|100
1612144200000|2021-02-01 01:50:00|667|666.4|667.1|666.5|667.5|666.9|666.8|666.2|34
1612144500000|2021-02-01 01:55:00|667.2|666.6|666.8|666.2|667.2|666.6|666.8|666.2|9
1612144800000|2021-02-01 02:00:00|666.9|666.3|667|666.4|667.3|666.7|666.8|666.2|13
1612145100000|2021-02-01 02:05:00|666.9|666.3|667|666.4|667.1|666.5|666.8|666.2|8
1612145400000|2021-02-01 02:10:00|667.2|666.6|667.8|667.2|667.8|667.2|667.1|666.5|21
1612145700000|2021-02-01 02:15:00|667.7|667.1|667.5|666.9|667.7|667.1|667.3|666.7|25
1612146000000|2021-02-01 02:20:00|667.4|666.8|667.6|667|668|667.4|667.4|666.8|19
1612146300000|2021-02-01 02:25:00|667.7|667.1|668.3|667.7|668.4|667.8|667.7|667.1|57
1612146600000|2021-02-01 02:30:00|668.5|667.9|668.4|667.8|668.8|668.2|668.3|667.7|49
1612146900000|2021-02-01 02:35:00|668.3|667.7|668.5|667.9|668.8|668.2|668.3|667.7|137
1612147200000|2021-02-01 02:40:00|668.4|667.8|668.3|667.7|668.8|668.2|668.3|667.7|41
1612147500000|2021-02-01 02:45:00|668.4|667.8|668.6|668|668.8|668.2|668.3|667.7|54
1612147800000|2021-02-01 02:50:00|668.7|668.1|668.6|668|668.8|668.2|668.3|667.7|11
1612148100000|2021-02-01 02:55:00|668.8|668.2|668.8|668.2|668.8|668.2|668.6|668|16
1612148400000|2021-02-01 03:00:00|668.7|668.1|668.3|667.7|668.8|668.2|668.3|667.7|14
1612148700000|2021-02-01 03:05:00|668.5|667.9|668.3|667.7|668.6|668|668.3|667.7|58
1612149000000|2021-02-01 03:10:00|668.4|667.8|668.3|667.7|668.5|667.9|668.3|667.7|9
1612149300000|2021-02-01 03:15:00|668.4|667.8|668.8|668.2|668.8|668.2|668.3|667.7|20
1612149600000|2021-02-01 03:20:00|668.6|668|668.6|668|668.8|668.2|668.5|667.9|14
1612149900000|2021-02-01 03:25:00|668.5|667.9|668.5|667.9|668.6|668|668.3|667.7|20
1612150200000|2021-02-01 03:30:00|668.4|667.8|668.7|668.1|668.7|668.1|668.3|667.7|16
1612150500000|2021-02-01 03:35:00|668.6|668|668.5|667.9|668.6|668|668.4|667.8|6
1612150800000|2021-02-01 03:40:00|668.6|668|668.8|668.2|668.8|668.2|668.5|667.9|8
1612151100000|2021-02-01 03:45:00|668.6|668|668.4|667.8|668.6|668|668.4|667.8|5
1612151400000|2021-02-01 03:50:00|668.5|667.9|668.5|667.9|668.6|668|668.3|667.7|14
1612151700000|2021-02-01 03:55:00|668.6|668|668.8|668.2|668.8|668.2|668.5|667.9|12
1612152000000|2021-02-01 04:00:00|668.6|668|668.5|667.9|668.6|668|668.5|667.9|1
1612152300000|2021-02-01 04:05:00|668.6|668|668.6|668|668.6|668|668.5|667.9|6
1612152600000|2021-02-01 04:10:00|668.5|667.9|668.5|667.9|668.7|668.1|668.5|667.9|5
1612152900000|2021-02-01 04:15:00|668.6|668|668.5|667.9|668.7|668.1|668.5|667.9|6
1612153200000|2021-02-01 04:20:00|668.3|667.7|668.3|667.7|668.3|667.7|668.3|667.7|9
1612153500000|2021-02-01 04:25:00|668.5|667.9|668.3|667.7|668.5|667.9|668.3|667.7|4
1612153800000|2021-02-01 04:30:00|668.4|667.8|668.3|667.7|668.4|667.8|668.3|667.7|12
1612154100000|2021-02-01 04:35:00|||||||||55
1612154400000|2021-02-01 04:40:00|||||||||10
1612154700000|2021-02-01 04:45:00|668.5|667.9|668.3|667.7|668.5|667.9|668.3|667.7|5
1612155000000|2021-02-01 04:50:00|668.4|667.8|668.3|667.7|668.4|667.8|668.3|667.7|2
1612155300000|2021-02-01 04:55:00|||||||||57
1612155600000|2021-02-01 05:00:00|668.5|667.9|668.5|667.9|668.5|667.9|668.5|667.9|22
1612155900000|2021-02-01 05:05:00|668.6|668|668.7|668.1|668.7|668.1|668.6|668|19
1612156200000|2021-02-01 05:10:00|668.6|668|668.4|667.8|668.7|668.1|668.4|667.8|11
1612156500000|2021-02-01 05:15:00|668.3|667.7|668.5|667.9|668.7|668.1|668.3|667.7|8
1612156800000|2021-02-01 05:20:00|668.6|668|668.6|668|668.7|668.1|668.5|667.9|6
1612157100000|2021-02-01 05:25:00|668.5|667.9|668.7|668.1|668.8|668.2|668.3|667.7|46
1612157400000|2021-02-01 05:30:00|668.8|668.2|669.1|668.5|669.3|668.7|668.7|668.1|12
1612157700000|2021-02-01 05:35:00|669.2|668.6|668.9|668.3|669.2|668.6|668.9|668.3|9
1612158000000|2021-02-01 05:40:00|669|668.4|669.2|668.6|669.2|668.6|668.9|668.3|8
1612158300000|2021-02-01 05:45:00|669.1|668.5|668.3|667.7|669.3|668.7|668.3|667.7|46
1612158600000|2021-02-01 05:50:00|668.2|667.6|668.4|667.8|668.6|668|668.1|667.5|25
1612158900000|2021-02-01 05:55:00|668.5|667.9|668.2|667.6|668.5|667.9|668.1|667.5|16
1612159200000|2021-02-01 06:00:00|668.3|667.7|667.5|666.9|668.3|667.7|667.4|666.8|14
1612159500000|2021-02-01 06:05:00|667.6|667|667.6|667|667.7|667.1|667.6|667|9
1612159800000|2021-02-01 06:10:00|667.7|667.1|667.8|667.2|667.9|667.3|667.6|667|8
1612160100000|2021-02-01 06:15:00|667.9|667.3|667.8|667.2|668.1|667.5|667.8|667.2|5
1612160400000|2021-02-01 06:20:00|667.9|667.3|668.3|667.7|668.3|667.7|667.9|667.3|10
1612160700000|2021-02-01 06:25:00|668.4|667.8|668.6|668|668.6|668|668.2|667.6|21
1612161000000|2021-02-01 06:30:00|668.5|667.9|668.7|668.1|668.8|668.2|668.5|667.9|21
1612161300000|2021-02-01 06:35:00|668.6|668|668.8|668.2|668.8|668.2|668.5|667.9|25
1612161600000|2021-02-01 06:40:00|669|668.4|669.1|668.5|669.3|668.7|669|668.4|29
1612161900000|2021-02-01 06:45:00|669|668.4|669.8|669.2|670.3|669.7|669|668.4|22
1612162200000|2021-02-01 06:50:00|669.9|669.3|669.1|668.5|670|669.4|669|668.4|30
1612162500000|2021-02-01 06:55:00|669.2|668.6|669.3|668.7|669.3|668.7|668.9|668.3|34
1612162800000|2021-02-01 07:00:00|669.6|669|669.5|668.9|669.8|669.2|669.2|668.6|58
1612163100000|2021-02-01 07:05:00|669.4|668.8|668.9|668.3|669.5|668.9|668.8|668.2|30
1612163400000|2021-02-01 07:10:00|669|668.4|668.9|668.3|669|668.4|668.7|668.1|17
1612163700000|2021-02-01 07:15:00|669|668.4|669.4|668.8|669.5|668.9|668.9|668.3|14
1612164000000|2021-02-01 07:20:00|669.5|668.5|669.2|668.6|669.5|668.7|668.9|668.3|41
1612164300000|2021-02-01 07:25:00|669.3|668.7|669.4|668.8|669.7|669.1|669.2|668.6|28
1612164600000|2021-02-01 07:30:00|669.5|668.9|669.4|668.8|669.6|669|669.4|668.8|19
1612164900000|2021-02-01 07:35:00|669.6|669|669.9|669.3|669.9|669.3|669.4|668.8|61
1612165200000|2021-02-01 07:40:00|669.8|669.2|670.1|669.5|670.1|669.5|669.7|669.1|12
1612165500000|2021-02-01 07:45:00|670|669.4|670.6|670|670.6|670|670|669.4|20
1612165800000|2021-02-01 07:50:00|670.5|669.9|670.6|670|670.8|670.2|670.3|669.7|32
1612166100000|2021-02-01 07:55:00|670.5|669.9|669.5|668.9|670.6|670|669.4|668.8|86
1612166400000|2021-02-01 08:00:00|669.4|668.8|668.5|667.9|669.4|668.8|667.6|667|66
1612166700000|2021-02-01 08:05:00|668.4|667.8|669|668.4|669.1|668.5|668|667.4|58
1612167000000|2021-02-01 08:10:00|668.9|668.3|668.6|668|669.6|669|668.6|668|66
1612167300000|2021-02-01 08:15:00|668.8|668.2|668.3|667.7|668.8|668.2|667.8|667.2|46
1612167600000|2021-02-01 08:20:00|668.2|667.6|667.5|666.9|668.3|667.7|667.4|666.8|36
1612167900000|2021-02-01 08:25:00|667.4|666.8|667.5|666.9|667.7|667.1|667.3|666.7|59
1612168200000|2021-02-01 08:30:00|667.4|666.8|667.6|667|667.8|667.2|667.3|666.7|32
1612168500000|2021-02-01 08:35:00|667.3|666.7|667.3|666.7|667.8|667.2|667.3|666.7|27
1612168800000|2021-02-01 08:40:00|667.2|666.6|667.1|666.5|667.3|666.7|666.6|666|67
1612169100000|2021-02-01 08:45:00|667.2|666.6|667|666.4|667.2|666.6|666.7|666.1|11
1612169400000|2021-02-01 08:50:00|667.2|666.6|667.1|666.5|667.3|666.7|666.7|666.1|24
1612169700000|2021-02-01 08:55:00|667|666.4|667.2|666.6|667.4|666.8|666.6|666|78
1612170000000|2021-02-01 09:00:00|667.1|666.5|666.6|666|667.1|666.5|666.1|665.5|32
1612170300000|2021-02-01 09:05:00|666.5|665.9|666.6|666|666.7|666.1|666|665.4|30
1612170600000|2021-02-01 09:10:00|666.8|666.2|666.1|665.5|666.8|666.2|665.9|665.3|43
1612170900000|2021-02-01 09:15:00|666.3|665.7|665.8|665.2|666.7|666.1|665.8|665.2|89
1612171200000|2021-02-01 09:20:00|666|665.4|667.1|666.5|667.6|667|666|665.4|123
1612171500000|2021-02-01 09:25:00|667.3|666.7|667.3|666.7|667.5|666.9|667.3|666.7|18
1612171800000|2021-02-01 09:30:00|667.4|666.8|667.5|666.9|667.5|666.9|666.9|666.3|6
1612172100000|2021-02-01 09:35:00|667.3|666.7|667.5|666.9|667.5|666.9|667.1|666.5|11
1612172400000|2021-02-01 09:40:00|667.6|667|667.6|667|667.8|667.2|667.4|666.8|12
1612172700000|2021-02-01 09:45:00|667.1|666.5|666.5|665.9|667.6|667|666.1|665.5|144
1612173000000|2021-02-01 09:50:00|666.6|666|667.3|666.7|667.4|666.8|666.5|665.9|14
1612173300000|2021-02-01 09:55:00|667.2|666.6|666.6|666|667.2|666.6|666.3|665.7|36
1612173600000|2021-02-01 10:00:00|666.8|666.2|664.6|664|666.9|666.3|664.6|664|139
1612173900000|2021-02-01 10:05:00|664.4|663.8|663.6|663|664.6|664|663.6|663|209
1612174200000|2021-02-01 10:10:00|663.5|662.9|662.2|661.6|663.6|663|662.2|661.6|420
1612174500000|2021-02-01 10:15:00|662.1|661.5|662.5|661.9|662.7|662.1|661.2|660.6|307
1612174800000|2021-02-01 10:20:00|662.4|661.8|661.8|661.2|662.7|662.1|661.5|660.9|154
1612175100000|2021-02-01 10:25:00|661.6|661|661.8|661.2|662.5|661.9|661.5|660.9|107
1612175400000|2021-02-01 10:30:00|661.9|661.3|661.4|660.8|661.9|661.3|661|660.4|253
1612175700000|2021-02-01 10:35:00|661.3|660.7|661.6|661|661.9|661.3|661|660.4|104
1612176000000|2021-02-01 10:40:00|661.7|661.1|662.9|662.3|662.9|662.3|661.5|660.9|40
1612176300000|2021-02-01 10:45:00|662.8|662.2|663|662.4|663.1|662.5|662.5|661.9|48
1612176600000|2021-02-01 10:50:00|663.1|662.5|662.3|661.7|663.1|662.5|662.3|661.7|27
1612176900000|2021-02-01 10:55:00|662.1|661.5|663.6|663|663.6|663|662.1|661.5|60
1612177200000|2021-02-01 11:00:00|663.5|662.9|662.5|661.9|663.8|663.2|662.5|661.9|141
1612177500000|2021-02-01 11:05:00|662.3|661.7|662.1|661.5|662.8|662.2|661.9|661.3|55
1612177800000|2021-02-01 11:10:00|662.2|661.6|662.9|662.3|663|662.4|661.9|661.3|35
1612178100000|2021-02-01 11:15:00|663|662.4|662.3|661.7|663|662.4|662.1|661.5|32
1612178400000|2021-02-01 11:20:00|662.1|661.5|661.7|661.1|662.6|662|661.7|661.1|34
1612178700000|2021-02-01 11:25:00|661.6|661|663.5|662.9|663.5|662.9|661.6|661|39
1612179000000|2021-02-01 11:30:00|663.6|663|663.8|663.2|664|663.4|663.5|662.9|112
1612179300000|2021-02-01 11:35:00|663.9|663.3|663.9|663.3|664|663.4|663.6|663|12
1612179600000|2021-02-01 11:40:00|664|663.4|663.9|663.3|664|663.4|663.5|662.9|40
1612179900000|2021-02-01 11:45:00|664|663.4|663.6|663|664|663.4|663.1|662.5|11
1612180200000|2021-02-01 11:50:00|663.5|662.9|664.1|663.5|664.4|663.8|663.5|662.9|46
1612180500000|2021-02-01 11:55:00|664.2|663.6|664.3|663.7|664.3|663.7|663.6|663|88
1612180800000|2021-02-01 12:00:00|664.8|664.2|665.2|664.6|665.5|664.9|664.8|664.2|35
1612181100000|2021-02-01 12:05:00|665.3|664.7|665.3|664.7|665.9|665.3|665.2|664.6|70
1612181400000|2021-02-01 12:10:00|665.1|664.5|665.1|664.5|665.7|665.1|665.1|664.5|22
1612181700000|2021-02-01 12:15:00|665.3|664.7|665|664.4|665.4|664.8|665|664.4|17
1612182000000|2021-02-01 12:20:00|664.9|664.3|663.1|662.5|664.9|664.3|661.6|661|175
1612182300000|2021-02-01 12:25:00|663.4|662.8|663.7|663.1|664.3|663.7|663.3|662.7|63
1612182600000|2021-02-01 12:30:00|663.6|663|664.2|663.6|664.3|663.7|663.4|662.8|26
1612182900000|2021-02-01 12:35:00|664.3|663.7|663.3|662.7|664.3|663.7|662.3|661.7|113
1612183200000|2021-02-01 12:40:00|663.2|662.6|663.7|663.1|663.8|663.2|663|662.4|26
1612183500000|2021-02-01 12:45:00|663.6|663|663.6|663|664|663.4|663.5|662.9|26
1612183800000|2021-02-01 12:50:00|663.7|663.1|663|662.4|664.1|663.5|662.8|662.2|33
1612184100000|2021-02-01 12:55:00|663.1|662.5|663.3|662.7|663.3|662.7|662.2|661.6|69
1612184400000|2021-02-01 13:00:00|663.5|662.9|662.2|661.6|663.6|663|662.1|661.5|79
1612184700000|2021-02-01 13:05:00|662.1|661.5|661.7|661.1|662.3|661.7|661|660.4|133
1612185000000|2021-02-01 13:10:00|661.6|661|661.9|661.3|661.9|661.3|661.5|660.9|45
1612185300000|2021-02-01 13:15:00|662|661.4|661.1|660.5|662|661.4|661|660.4|53
1612185600000|2021-02-01 13:20:00|661.3|660.7|660|659.4|661.3|660.7|659.9|659.3|241
1612185900000|2021-02-01 13:25:00|660.1|659.5|659.7|659.1|660.3|659.7|659.1|658.5|223
1612186200000|2021-02-01 13:30:00|659.9|659.3|659.9|659.3|660.7|660.1|659.8|659.2|151
1612186500000|2021-02-01 13:35:00|659.8|659.2|660|659.4|660|659.4|659.6|659|106
1612186800000|2021-02-01 13:40:00|659.9|659.3|660|659.4|660|659.4|659.1|658.5|93
1612189800000|2021-02-01 14:30:00|659.4|658.8|658|657.4|661.2|660.6|656.5|655.9|1634
1612190100000|2021-02-01 14:35:00|657.9|657.3|656.3|655.7|660|659.4|656.2|655.6|990
1612190400000|2021-02-01 14:40:00|656.4|655.8|655.9|655.3|656.4|655.8|653.7|653.1|1178
1612190700000|2021-02-01 14:45:00|656.1|655.5|653.8|653.2|656.3|655.7|653.1|652.5|875
1612191000000|2021-02-01 14:50:00|654|653.4|653.3|652.7|654.6|654|652.8|652.2|591
1612191300000|2021-02-01 14:55:00|653.4|652.8|654.5|653.9|654.6|654|652.7|652.1|462
1612191600000|2021-02-01 15:00:00|654.4|653.8|656.4|655.8|656.4|655.8|654.3|653.7|534
1612191900000|2021-02-01 15:05:00|656.3|655.7|656.3|655.7|656.9|656.3|655.4|654.8|406
1612192200000|2021-02-01 15:10:00|656.1|655.5|655.5|654.9|656.1|655.5|654.1|653.5|421
1612192500000|2021-02-01 15:15:00|655.6|655|655.1|654.5|656.7|656.1|654.9|654.3|269
1612192800000|2021-02-01 15:20:00|655.2|654.6|653.1|652.5|655.2|654.6|652.9|652.3|298
1612193100000|2021-02-01 15:25:00|653|652.4|655.1|654.5|655.1|654.5|652.1|651.5|585
1612193400000|2021-02-01 15:30:00|655|654.4|654|653.4|655|654.4|652.8|652.2|313
1612193700000|2021-02-01 15:35:00|654.1|653.5|652.9|652.3|655.2|654.6|652.9|652.3|405
1612194000000|2021-02-01 15:40:00|653|652.4|650.9|650.3|653.4|652.8|650.8|650.2|622
1612194300000|2021-02-01 15:45:00|651|650.4|650.5|649.9|651|650.4|648.8|648.2|720
1612194600000|2021-02-01 15:50:00|650.3|649.7|649.2|648.6|650.3|649.7|648.2|647.6|423
1612194900000|2021-02-01 15:55:00|649.1|648.5|648.9|648.3|649.7|649.1|648|647.4|335
1612195200000|2021-02-01 16:00:00|648.7|648.1|647.6|647|648.7|648.1|647|646.4|609
1612195500000|2021-02-01 16:05:00|647.5|646.9|646.9|646.3|647.6|647|646.6|646|489
1612195800000|2021-02-01 16:10:00|646.7|646.1|649.1|648.5|649.5|648.9|646.6|646|384
1612196100000|2021-02-01 16:15:00|649.4|648.8|649.5|648.9|650|649.4|648.1|647.5|401
1612196400000|2021-02-01 16:20:00|649.4|648.8|649.7|649.1|650.2|649.6|649|648.4|320
1612196700000|2021-02-01 16:25:00|649.9|649.3|649.7|649.1|650.2|649.6|649.4|648.8|205
1612197000000|2021-02-01 16:30:00|649.6|649|648.2|647.6|649.8|649.2|648|647.4|286
1612197300000|2021-02-01 16:35:00|648.5|647.9|648.4|647.8|648.9|648.3|647.8|647.2|418
1612197600000|2021-02-01 16:40:00|648.5|647.9|649.4|648.8|649.5|648.9|648.2|647.6|216
1612197900000|2021-02-01 16:45:00|649.1|648.5|648.7|648.1|649.2|648.6|648.1|647.5|164
1612198200000|2021-02-01 16:50:00|648.8|648.2|650|649.4|650.4|649.8|648.3|647.7|204
1612198500000|2021-02-01 16:55:00|649.9|649.3|649.1|648.5|650.1|649.5|649.1|648.5|511
1612198800000|2021-02-01 17:00:00|649|648.4|648.9|648.3|649.2|648.6|648.2|647.6|173
1612199100000|2021-02-01 17:05:00|648.8|648.2|648.6|648|648.9|648.3|648.4|647.8|244
1612199400000|2021-02-01 17:10:00|648.5|647.9|648.3|647.7|648.9|648.3|647.9|647.3|244
1612199700000|2021-02-01 17:15:00|648.2|647.6|647.9|647.3|648.5|647.9|647.6|647|363
1612200000000|2021-02-01 17:20:00|648.1|647.5|648.4|647.8|648.5|647.9|647.6|647|232
1612200300000|2021-02-01 17:25:00|648.3|647.7|648.9|648.3|649.1|648.5|648.3|647.7|118
1612200600000|2021-02-01 17:30:00|648.8|648.2|649.6|649|649.7|649.1|648.4|647.8|845
1612200900000|2021-02-01 17:35:00|649.5|648.9|649.4|648.8|649.5|648.9|648.9|648.3|173
1612201200000|2021-02-01 17:40:00|649.6|649|650.1|649.5|650.6|650|649.6|649|178
1612201500000|2021-02-01 17:45:00|649.9|649.3|650.7|650.1|650.7|650.1|649.6|649|217
1612201800000|2021-02-01 17:50:00|650.6|650|650.4|649.8|650.6|650|649.9|649.3|189
1612202100000|2021-02-01 17:55:00|650.5|649.9|649.7|649.1|650.5|649.9|649.7|649.1|172
1612202400000|2021-02-01 18:00:00|649.8|649.2|650.7|650.1|651.6|651|649.6|649|216
1612202700000|2021-02-01 18:05:00|650.6|650|650.6|650|650.7|650.1|650|649.4|149
1612203000000|2021-02-01 18:10:00|650.5|649.9|650.1|649.5|651.1|650.5|650|649.4|220
1612203300000|2021-02-01 18:15:00|650.2|649.6|649.7|649.1|650.2|649.6|649.5|648.9|171
1612203600000|2021-02-01 18:20:00|649.5|648.9|649.2|648.6|649.8|649.2|649|648.4|208
1612203900000|2021-02-01 18:25:00|649.4|648.8|649.6|649|650.4|649.8|649.4|648.8|361
1612204200000|2021-02-01 18:30:00|649.5|648.9|649.9|649.3|650.1|649.5|649.4|648.8|155
1612204500000|2021-02-01 18:35:00|650.1|649.5|649.7|649.1|650.4|649.8|649.4|648.8|251
1612204800000|2021-02-01 18:40:00|649.6|649|650.1|649.5|650.2|649.6|649.4|648.8|201
1612205100000|2021-02-01 18:45:00|650.2|649.6|650.1|649.5|650.3|649.7|649.9|649.3|153
1612205400000|2021-02-01 18:50:00|650.2|649.6|650.1|649.5|650.3|649.7|649.6|649|131
1612205700000|2021-02-01 18:55:00|649.9|649.3|650.1|649.5|650.4|649.8|649.6|649|164
1612206000000|2021-02-01 19:00:00|650.2|649.6|650.5|649.9|650.7|650.1|650|649.4|346
1612206300000|2021-02-01 19:05:00|650.4|649.8|649.6|649|650.7|650.1|649.1|648.5|661
1612206600000|2021-02-01 19:10:00|649.5|648.9|651.7|651.1|652.7|652.1|649.5|648.9|1315
1612206900000|2021-02-01 19:15:00|651.8|651.2|653.4|652.8|653.6|653|651.4|650.8|492
1612227600000|2021-02-02 01:00:00|655.5|654.9|654.7|654.1|656.4|655.8|653.8|653.2|258
1612227900000|2021-02-02 01:05:00|654.6|654|654.3|653.7|654.7|654.1|653.9|653.3|43
1612228200000|2021-02-02 01:10:00|654.2|653.6|655.2|654.6|655.2|654.6|654.2|653.6|43
1612228500000|2021-02-02 01:15:00|655.1|654.5|655|654.4|655.4|654.8|654.9|654.3|28
1612228800000|2021-02-02 01:20:00|654.9|654.3|654.4|653.8|654.9|654.3|654.3|653.7|36
1612229100000|2021-02-02 01:25:00|654.2|653.6|653.4|652.8|654.3|653.7|653.2|652.6|43
1612229400000|2021-02-02 01:30:00|653.5|652.9|653.9|653.3|654|653.4|653.5|652.9|16
1612229700000|2021-02-02 01:35:00|653.8|653.2|653.6|653|653.9|653.3|653.4|652.8|11
1612230000000|2021-02-02 01:40:00|652.6|652|652.7|652.1|652.7|652.1|651.4|650.8|112
1612230300000|2021-02-02 01:45:00|652.6|652|652.2|651.6|652.7|652.1|652.2|651.6|23
1612230600000|2021-02-02 01:50:00|652.3|651.7|652.7|652.1|652.7|652.1|652.2|651.6|14
1612230900000|2021-02-02 01:55:00|653.1|652.5|653.2|652.6|653.2|652.6|652.9|652.3|11
1612231200000|2021-02-02 02:00:00|653.3|652.7|653.2|652.6|653.3|652.7|652.9|652.3|15
1612231500000|2021-02-02 02:05:00|653.1|652.5|653.2|652.6|653.4|652.8|653.1|652.5|15
1612231800000|2021-02-02 02:10:00|653.3|652.7|653.4|652.8|653.5|652.9|653.3|652.7|7
1612232100000|2021-02-02 02:15:00|653.2|652.6|653.1|652.5|653.5|652.9|653.1|652.5|8
1612232400000|2021-02-02 02:20:00|653.2|652.6|653.4|652.8|653.4|652.8|653.2|652.6|8
1612232700000|2021-02-02 02:25:00|653.5|652.9|653.4|652.8|653.7|653.1|653.4|652.8|5
1612233000000|2021-02-02 02:30:00|653.5|652.9|653.6|653|653.7|653.1|653.4|652.8|1
1612233300000|2021-02-02 02:35:00|653.5|652.9|652.9|652.3|653.6|653|652.9|652.3|14
1612233600000|2021-02-02 02:40:00|652.7|652.1|652.6|652|652.7|652.1|652.4|651.8|11
1612233900000|2021-02-02 02:45:00|652.7|652.1|653|652.4|653.1|652.5|652.5|651.9|6
1612234200000|2021-02-02 02:50:00|653.2|652.6|653.1|652.5|653.2|652.6|652.9|652.3|3
1612234500000|2021-02-02 02:55:00|652.9|652.3|652.7|652.1|653.1|652.5|652.7|652.1|5
1612234800000|2021-02-02 03:00:00|652.6|652|652.7|652.1|652.7|652.1|652.5|651.9|9
1612235100000|2021-02-02 03:05:00|652.8|652.2|652.3|651.7|653.1|652.5|652.3|651.7|6
1612235400000|2021-02-02 03:10:00|652.4|651.8|651.6|651|652.4|651.8|651.3|650.7|39
1612235700000|2021-02-02 03:15:00|651.7|651.1|651.1|650.5|651.7|651.1|650.9|650.3|24
1612236000000|2021-02-02 03:20:00|651.2|650.6|651.2|650.6|651.6|651|651.1|650.5|33
1612236300000|2021-02-02 03:25:00|651.3|650.7|651.6|651|651.6|651|651.1|650.5|16
1612236600000|2021-02-02 03:30:00|651.7|651.1|651.9|651.3|652|651.4|651.7|651.1|13
1612236900000|2021-02-02 03:35:00|651.8|651.2|651.7|651.1|651.8|651.2|651.7|651.1|2
1612237200000|2021-02-02 03:40:00|651.8|651.2|651.6|651|651.9|651.3|651.6|651|8
1612237500000|2021-02-02 03:45:00|651.7|651.1|652|651.4|652|651.4|651.6|651|2
1612237800000|2021-02-02 03:50:00|651.9|651.3|651.9|651.3|652|651.4|651.7|651.1|3
1612238100000|2021-02-02 03:55:00|651.8|651.2|651.8|651.2|651.9|651.3|651.8|651.2|5
1612238400000|2021-02-02 04:00:00|651.9|651.3|651.9|651.3|651.9|651.3|651.8|651.2|3
1612238700000|2021-02-02 04:05:00|652|651.4|652.3|651.7|652.4|651.8|651.9|651.3|7
1612239000000|2021-02-02 04:10:00|652.4|651.8|652.4|651.8|652.4|651.8|652.3|651.7|0
1612239300000|2021-02-02 04:15:00|652.3|651.7|651.9|651.3|652.3|651.7|651.7|651.1|20
1612239600000|2021-02-02 04:20:00|652|651.4|652.1|651.5|652.4|651.8|652|651.4|9
1612239900000|2021-02-02 04:25:00|652.3|651.7|652.3|651.7|652.3|651.7|652.2|651.6|2
1612240200000|2021-02-02 04:30:00|652.2|651.6|652.1|651.5|652.3|651.7|652.1|651.5|1
1612240500000|2021-02-02 04:35:00|652.3|651.7|652.2|651.6|652.4|651.8|652.2|651.6|6
1612240800000|2021-02-02 04:40:00|652.4|651.8|652.2|651.6|652.4|651.8|652.2|651.6|4
1612241100000|2021-02-02 04:45:00|652.1|651.5|651.7|651.1|652.1|651.5|651.7|651.1|7
1612241400000|2021-02-02 04:50:00|651.8|651.2|651.7|651.1|651.8|651.2|651.7|651.1|1
1612241700000|2021-02-02 04:55:00|651.8|651.2|652.1|651.5|652.1|651.5|651.8|651.2|6
1612242000000|2021-02-02 05:00:00|652.2|651.6|652.1|651.5|652.2|651.6|652.1|651.5|3
1612242600000|2021-02-02 05:10:00|652.2|651.6|652.3|651.7|652.3|651.7|652.2|651.6|0
1612242900000|2021-02-02 05:15:00|652.2|651.6|652.1|651.5|652.3|651.7|651.9|651.3|5
1612243200000|2021-02-02 05:20:00|652|651.4|651.2|650.6|652|651.4|651.1|650.5|17
1612243500000|2021-02-02 05:25:00|651.3|650.7|651.8|651.2|651.8|651.2|651.3|650.7|41
1612243800000|2021-02-02 05:30:00|651.9|651.3|651.8|651.2|652|651.4|651.4|650.8|6
1612244100000|2021-02-02 05:35:00|651.9|651.3|651.6|651|651.9|651.3|651.4|650.8|26
1612244400000|2021-02-02 05:40:00|651.3|650.7|650.6|650|651.3|650.7|650.3|649.7|79
1612244700000|2021-02-02 05:45:00|650.4|649.8|650.9|650.3|650.9|650.3|650.3|649.7|9
1612245000000|2021-02-02 05:50:00|650.8|650.2|650.8|650.2|650.9|650.3|650.4|649.8|11
1612245300000|2021-02-02 05:55:00|650.7|650.1|651.4|650.8|651.4|650.8|650.6|650|8
1612245600000|2021-02-02 06:00:00|651.5|650.9|651.6|651|651.7|651.1|651.4|650.8|10
1612245900000|2021-02-02 06:05:00|651.5|650.9|651.4|650.8|651.5|650.9|651.4|650.8|0
1612246200000|2021-02-02 06:10:00|651.6|651|652.2|651.6|652.4|651.8|651.5|650.9|20
1612246500000|2021-02-02 06:15:00|652.1|651.5|651.7|651.1|652.1|651.5|651.4|650.8|11
1612246800000|2021-02-02 06:20:00|651.6|651|651.1|650.5|651.8|651.2|651|650.4|11
1612247100000|2021-02-02 06:25:00|651|650.4|650.1|649.5|651|650.4|649.9|649.3|27
1612247400000|2021-02-02 06:30:00|650.2|649.6|650.6|650|650.7|650.1|650.1|649.5|45
1612247700000|2021-02-02 06:35:00|650.4|649.8|650.5|649.9|650.5|649.9|650.4|649.8|6
1612248000000|2021-02-02 06:40:00|650.7|650.1|651.2|650.6|651.2|650.6|650.7|650.1|20
1612248300000|2021-02-02 06:45:00|651.1|650.5|651.2|650.6|651.3|650.7|650.9|650.3|5
1612248600000|2021-02-02 06:50:00|650.9|650.3|651.1|650.5|651.4|650.8|650.9|650.3|18
1612248900000|2021-02-02 06:55:00|651.2|650.6|650.9|650.3|651.5|650.9|650.9|650.3|8
1612249200000|2021-02-02 07:00:00|651|650.4|650.5|649.9|651.2|650.6|650.4|649.8|12
1612249500000|2021-02-02 07:05:00|650.6|650|651.2|650.6|651.3|650.7|650.5|649.9|15
1612249800000|2021-02-02 07:10:00|651.1|650.5|650.9|650.3|651.6|651|650.9|650.3|9
1612250100000|2021-02-02 07:15:00|651.1|650.5|651.5|650.9|651.6|651|651.1|650.5|11
1612250400000|2021-02-02 07:20:00|651.4|650.8|651.2|650.6|651.4|650.8|651.2|650.6|6
1612250700000|2021-02-02 07:25:00|651.3|650.7|651.5|650.9|651.6|651|650.8|650.2|23
1612251000000|2021-02-02 07:30:00|651.6|651|652|651.4|652.1|651.5|651.2|650.6|29
1612251300000|2021-02-02 07:35:00|652.1|651.5|654.1|653.5|654.4|653.8|652.1|651.5|85
1612251600000|2021-02-02 07:40:00|653.9|653.3|654.4|653.8|654.5|653.9|653.4|652.8|60
1612251900000|2021-02-02 07:45:00|654.3|653.7|653.7|653.1|654.3|653.7|653.5|652.9|30
1612252200000|2021-02-02 07:50:00|653.6|653|653.4|652.8|653.9|653.3|653.4|652.8|26
1612252500000|2021-02-02 07:55:00|653.3|652.7|653.5|652.9|653.5|652.9|652.6|652|34
1612252800000|2021-02-02 08:00:00|653.4|652.8|653.8|653.2|654.4|653.8|653.3|652.7|33
1612253100000|2021-02-02 08:05:00|653.9|653.3|652.9|652.3|653.9|653.3|652.9|652.3|19
1612253400000|2021-02-02 08:10:00|652.6|652|653.7|653.1|653.8|653.2|652.6|652|19
1612253700000|2021-02-02 08:15:00|653.6|653|655.2|654.6|655.2|654.6|653.4|652.8|69
1612254000000|2021-02-02 08:20:00|655.3|654.7|655.4|654.8|655.8|655.2|655.2|654.6|94
1612254300000|2021-02-02 08:25:00|655.5|654.9|655.1|654.5|655.7|655.1|654.9|654.3|36
1612254600000|2021-02-02 08:30:00|655.2|654.6|655.2|654.6|655.8|655.2|655.2|654.6|39
1612254900000|2021-02-02 08:35:00|655.1|654.5|654.6|654|655.1|654.5|654.4|653.8|16
1612255200000|2021-02-02 08:40:00|654.7|654.1|655.2|654.6|655.3|654.7|654.7|654.1|12
1612255500000|2021-02-02 08:45:00|655.3|654.7|655.1|654.5|655.3|654.7|654.9|654.3|64
1612255800000|2021-02-02 08:50:00|654.9|654.3|654.6|654|655.1|654.5|654.5|653.9|29
1612256100000|2021-02-02 08:55:00|654.5|653.9|655.1|654.5|655.3|654.7|654.5|653.9|28
1612256400000|2021-02-02 09:00:00|654.9|654.3|655.6|655|655.8|655.2|654.9|654.3|37
1612256700000|2021-02-02 09:05:00|655.7|655.1|655.8|655.2|656.5|655.9|655.6|655|88
1612257000000|2021-02-02 09:10:00|655.9|655.3|656.7|656.1|657.4|656.8|655.8|655.2|90
1612257300000|2021-02-02 09:15:00|656.8|656.2|657|656.4|657.2|656.6|656.7|656.1|17
1612257600000|2021-02-02 09:20:00|656.9|656.3|656.2|655.6|656.9|656.3|656.1|655.5|42
1612257900000|2021-02-02 09:25:00|656.4|655.8|656.7|656.1|656.9|656.3|656.2|655.6|20
1612258200000|2021-02-02 09:30:00|656.5|655.9|655.5|654.9|656.7|656.1|655.1|654.5|60
1612258500000|2021-02-02 09:35:00|655.6|655|655.7|655.1|656.1|655.5|655.6|655|38
1612258800000|2021-02-02 09:40:00|655.8|655.2|655.9|655.3|656.1|655.5|655.7|655.1|14
1612259100000|2021-02-02 09:45:00|656|655.4|655.3|654.7|656.2|655.6|655.3|654.7|79
1612259400000|2021-02-02 09:50:00|655.2|654.6|656.6|656|656.6|656|654.7|654.1|57
1612259700000|2021-02-02 09:55:00|656.7|656.1|656.9|656.3|657|656.4|656.2|655.6|27
1612260000000|2021-02-02 10:00:00|656.7|656.1|656.2|655.6|656.9|656.3|656.1|655.5|28
1612260300000|2021-02-02 10:05:00|656.1|655.5|655.4|654.8|656.9|656.3|655.4|654.8|75
1612260600000|2021-02-02 10:10:00|655.5|654.9|654.5|653.9|655.6|655|654.5|653.9|107
1612260900000|2021-02-02 10:15:00|654.6|654|654.6|654|655|654.4|654.2|653.6|29
1612261200000|2021-02-02 10:20:00|654.5|653.9|653.7|653.1|654.7|654.1|653.7|653.1|76
1612261500000|2021-02-02 10:25:00|653.8|653.2|653.9|653.3|654.6|654|653.8|653.2|24
1612261800000|2021-02-02 10:30:00|654|653.4|653.2|652.6|654.1|653.5|652.6|652|109
1612262100000|2021-02-02 10:35:00|653.4|652.8|652.4|651.8|653.6|653|652.4|651.8|28
1612262400000|2021-02-02 10:40:00|652.6|652|653.5|652.9|653.6|653|652.6|652|18
1612262700000|2021-02-02 10:45:00|653.4|652.8|653.2|652.6|653.6|653|652.9|652.3|20
1612263000000|2021-02-02 10:50:00|653.3|652.7|653.9|653.3|653.9|653.3|653.2|652.6|12
1612263300000|2021-02-02 10:55:00|653.7|653.1|655|654.4|655|654.4|653.7|653.1|30
1612263600000|2021-02-02 11:00:00|654.9|654.3|653.7|653.1|654.9|654.3|653.7|653.1|72
1612263900000|2021-02-02 11:05:00|653.8|653.2|653.7|653.1|654.7|654.1|653.5|652.9|35
1612264200000|2021-02-02 11:10:00|653.5|652.9|653.7|653.1|654.3|653.7|653.5|652.9|31
1612264500000|2021-02-02 11:15:00|653.9|653.3|655.1|654.5|655.1|654.5|653.7|653.1|43
1612264800000|2021-02-02 11:20:00|655|654.4|654.7|654.1|655.2|654.6|654.6|654|41
1612265100000|2021-02-02 11:25:00|654.8|654.2|655.2|654.6|655.4|654.8|654.2|653.6|152
1612265400000|2021-02-02 11:30:00|654.7|654.1|655|654.4|655.3|654.7|654.7|654.1|23
1612265700000|2021-02-02 11:35:00|655.1|654.5|653.3|652.7|655.1|654.5|653.1|652.5|86
1612266000000|2021-02-02 11:40:00|653.4|652.8|651.3|650.7|653.5|652.9|651.2|650.6|109
1612266300000|2021-02-02 11:45:00|651.4|650.8|648.7|648.1|652|651.4|648.6|648|234
1612266600000|2021-02-02 11:50:00|648.9|648.3|649.7|649.1|650.2|649.6|648.4|647.8|183
1612266900000|2021-02-02 11:55:00|649.6|649|649.7|649.1|650.2|649.6|649.1|648.5|122
1612267200000|2021-02-02 12:00:00|649.9|649.3|650.2|649.6|650.9|650.3|649.9|649.3|90
1612267500000|2021-02-02 12:05:00|650.4|649.8|650.4|649.8|650.6|650|650.2|649.6|37
1612267800000|2021-02-02 12:10:00|650.5|649.9|650.7|650.1|651|650.4|650.5|649.9|53
1612268100000|2021-02-02 12:15:00|650.5|649.9|650.2|649.6|650.9|650.3|650.2|649.6|27
1612268400000|2021-02-02 12:20:00|650.3|649.7|651|650.4|651.2|650.6|650.2|649.6|12
1612268700000|2021-02-02 12:25:00|650.9|650.3|650.6|650|650.9|650.3|650.4|649.8|19
1612269000000|2021-02-02 12:30:00|650.4|649.8|649.5|648.9|650.4|649.8|649.1|648.5|25
1612269300000|2021-02-02 12:35:00|649.6|649|649.4|648.8|649.6|649|648.9|648.3|251
1612269600000|2021-02-02 12:40:00|649.5|648.9|648|647.4|649.5|648.9|647.6|647|107
1612269900000|2021-02-02 12:45:00|648.1|647.5|646.9|646.3|648.1|647.5|646.3|645.7|132
1612270200000|2021-02-02 12:50:00|647.1|646.5|646.1|645.5|647.2|646.6|645.6|645|114
1612270500000|2021-02-02 12:55:00|646|645.4|645.5|644.9|646|645.4|644.5|643.9|160
1612270800000|2021-02-02 13:00:00|645.4|644.8|644.8|644.2|645.4|644.8|644.6|644|156
1612271100000|2021-02-02 13:05:00|644.7|644.1|644.6|644|644.8|644.2|644.1|643.5|79
1612271400000|2021-02-02 13:10:00|644.7|644.1|644.8|644.2|644.8|644.2|644.2|643.6|99
1612271700000|2021-02-02 13:15:00|644.9|644.3|645.1|644.5|645.8|645.2|644.8|644.2|49
1612272000000|2021-02-02 13:20:00|645.2|644.6|645.3|644.7|646.5|645.9|645.1|644.5|95
1612272300000|2021-02-02 13:25:00|645.2|644.6|646.2|645.6|646.3|645.7|645.2|644.6|142
1612272600000|2021-02-02 13:30:00|646.3|645.7|645|644.4|646.3|645.7|644.9|644.3|155
1612272900000|2021-02-02 13:35:00|644.9|644.3|644.6|644|645|644.4|643.6|643|116
1612273200000|2021-02-02 13:40:00|644.7|644.1|643.2|642.6|645.1|644.5|642.6|642|209
1612276200000|2021-02-02 14:30:00|644.6|644|650.2|649.6|650.2|649.6|644.2|643.6|1986
1612276500000|2021-02-02 14:35:00|650.1|649.5|647.6|647|650.5|649.9|647|646.4|1186
1612276800000|2021-02-02 14:40:00|647.7|647.1|644.3|643.7|647.7|647.1|643.6|643|806
1612277100000|2021-02-02 14:45:00|644.4|643.8|642.1|641.5|644.4|643.8|641.5|640.9|985
1612277400000|2021-02-02 14:50:00|642|641.4|642.1|641.5|642.3|641.7|641.8|641.2|747
1612277700000|2021-02-02 14:55:00|642|641.4|645.4|644.8|646.4|645.8|642|641.4|1080
1612278000000|2021-02-02 15:00:00|645.3|644.7|646.2|645.6|647.4|646.8|644.9|644.3|455
1612278300000|2021-02-02 15:05:00|646.1|645.5|644.4|643.8|646.5|645.9|644.1|643.5|300
1612278600000|2021-02-02 15:10:00|644.3|643.7|643.4|642.8|645.4|644.8|643.4|642.8|296
1612278900000|2021-02-02 15:15:00|643.3|642.7|645.2|644.6|645.7|645.1|643|642.4|296
1612279200000|2021-02-02 15:20:00|645.3|644.7|643.6|643|646.3|645.7|643.2|642.6|288
1612279500000|2021-02-02 15:25:00|643.5|642.9|644.6|644|645.1|644.5|643.5|642.9|288
1612279800000|2021-02-02 15:30:00|644.5|643.9|644.3|643.7|644.5|643.9|643.4|642.8|266
1612280100000|2021-02-02 15:35:00|644.5|643.9|644|643.4|645.6|645|643.7|643.1|252
1612280400000|2021-02-02 15:40:00|643.9|643.3|643.1|642.5|644.4|643.8|642.7|642.1|430
1612280700000|2021-02-02 15:45:00|643.4|642.8|643.3|642.7|644.8|644.2|643.3|642.7|352
1612281000000|2021-02-02 15:50:00|643.6|643|644.9|644.3|645|644.4|643.5|642.9|241
1612281300000|2021-02-02 15:55:00|644.8|644.2|646.6|646|646.6|646|644.8|644.2|262
1612281600000|2021-02-02 16:00:00|646.5|645.9|647.1|646.5|647.2|646.6|645.8|645.2|251
1612281900000|2021-02-02 16:05:00|647|646.4|646.3|645.7|647.2|646.6|646|645.4|268
1612282200000|2021-02-02 16:10:00|646.4|645.8|646.3|645.7|646.6|646|645.6|645|238
1612282500000|2021-02-02 16:15:00|646.5|645.9|645.7|645.1|647|646.4|645.7|645.1|393
1612282800000|2021-02-02 16:20:00|645.6|645|646.5|645.9|646.5|645.9|645.5|644.9|183
1612283100000|2021-02-02 16:25:00|646.4|645.8|646.4|645.8|647|646.4|645.8|645.2|179
1612283400000|2021-02-02 16:30:00|646.3|645.7|646|645.4|646.4|645.8|645.6|645|398
1612283700000|2021-02-02 16:35:00|645.9|645.3|646.2|645.6|646.3|645.7|645.4|644.8|303
1612284000000|2021-02-02 16:40:00|646.3|645.7|647.7|647.1|648|647.4|646|645.4|449
1612284300000|2021-02-02 16:45:00|647.8|647.2|646.9|646.3|647.9|647.3|646.8|646.2|122
1612284600000|2021-02-02 16:50:00|647|646.4|646.1|645.5|647|646.4|645.3|644.7|188
1612284900000|2021-02-02 16:55:00|646|645.4|646.4|645.8|646.5|645.9|645.8|645.2|166
1612285200000|2021-02-02 17:00:00|646.3|645.7|647.3|646.7|647.5|646.9|646|645.4|300
1612285500000|2021-02-02 17:05:00|647.4|646.8|647.6|647|647.9|647.3|647.1|646.5|110
1612285800000|2021-02-02 17:10:00|647.7|647.1|647.6|647|648.1|647.5|647.4|646.8|174
1612286100000|2021-02-02 17:15:00|647.5|646.9|647.4|646.8|648.1|647.5|647|646.4|156
1612286400000|2021-02-02 17:20:00|647.5|646.9|646.7|646.1|647.7|647.1|646.7|646.1|99
1612286700000|2021-02-02 17:25:00|646.8|646.2|646|645.4|646.8|646.2|646|645.4|69
1612287000000|2021-02-02 17:30:00|645.8|645.2|645.2|644.6|646|645.4|645|644.4|330
1612287300000|2021-02-02 17:35:00|645.3|644.7|645.2|644.6|645.5|644.9|645.2|644.6|84
1612287600000|2021-02-02 17:40:00|645|644.4|645.1|644.5|645.5|644.9|644.9|644.3|181
1612287900000|2021-02-02 17:45:00|645|644.4|645|644.4|645.4|644.8|644.5|643.9|111
1612288200000|2021-02-02 17:50:00|644.9|644.3|644.7|644.1|645|644.4|644.5|643.9|92
1612288500000|2021-02-02 17:55:00|644.8|644.2|645.3|644.7|645.3|644.7|644.6|644|110
1612288800000|2021-02-02 18:00:00|645.1|644.5|644.2|643.6|645.3|644.7|644.2|643.6|164
1612289100000|2021-02-02 18:05:00|644.3|643.7|644.3|643.7|644.6|644|644.2|643.6|59
1612289400000|2021-02-02 18:10:00|644.4|643.8|644.3|643.7|644.7|644.1|644|643.4|64
1612289700000|2021-02-02 18:15:00|644.4|643.8|644.6|644|644.7|644.1|644|643.4|180
1612290000000|2021-02-02 18:20:00|644.7|644.1|644.8|644.2|645.2|644.6|644.4|643.8|104
1612290300000|2021-02-02 18:25:00|644.7|644.1|645|644.4|645.1|644.5|644.5|643.9|62
1612290600000|2021-02-02 18:30:00|644.8|644.2|645.5|644.9|645.6|645|644.8|644.2|81
1612290900000|2021-02-02 18:35:00|645.6|645|646.1|645.5|646.2|645.6|645.5|644.9|69
1612291200000|2021-02-02 18:40:00|646|645.4|645.5|644.9|646.2|645.6|645.5|644.9|148
1612291500000|2021-02-02 18:45:00|645.4|644.8|645.1|644.5|645.4|644.8|645|644.4|54
1612291800000|2021-02-02 18:50:00|645|644.4|644.4|643.8|645.8|645.2|644.2|643.6|118
1612292100000|2021-02-02 18:55:00|644.3|643.7|643.9|643.3|644.4|643.8|643.8|643.2|141
1612292400000|2021-02-02 19:00:00|644|643.4|643.4|642.8|644.2|643.6|643.3|642.7|319
1612292700000|2021-02-02 19:05:00|643.3|642.7|643.8|643.2|644.4|643.8|643.3|642.7|156
1612293000000|2021-02-02 19:10:00|643.7|643.1|646.3|645.7|646.8|646.2|643.2|642.6|1589
1612293300000|2021-02-02 19:15:00|646.4|645.8|645.7|645.1|646.5|645.9|645.1|644.5|546
1612314000000|2021-02-03 01:00:00|646|645.4|644.3|643.7|646.1|645.5|644.2|643.6|390
1612314300000|2021-02-03 01:05:00|644.2|643.6|644|643.4|644.3|643.7|643.3|642.7|131
1612314600000|2021-02-03 01:10:00|643.9|643.3|643.7|643.1|644.2|643.6|643.7|643.1|42
1612314900000|2021-02-03 01:15:00|643.8|643.2|643.3|642.7|643.8|643.2|643.2|642.6|66
1612315200000|2021-02-03 01:20:00|643.5|642.9|643.7|643.1|644|643.4|643.5|642.9|47
1612315500000|2021-02-03 01:25:00|643.8|643.2|644|643.4|644|643.4|643.7|643.1|6
1612315800000|2021-02-03 01:30:00|644.2|643.6|644.3|643.7|644.6|644|644|643.4|28
1612316100000|2021-02-03 01:35:00|644.2|643.6|643.9|643.3|644.2|643.6|643.8|643.2|14
1612316400000|2021-02-03 01:40:00|643.8|643.2|644|643.4|644|643.4|643.7|643.1|22
1612316700000|2021-02-03 01:45:00|643.8|643.2|644.7|644.1|644.8|644.2|643.7|643.1|57
1612317000000|2021-02-03 01:50:00|644.5|643.9|643.9|643.3|644.5|643.9|643.9|643.3|19
1612317300000|2021-02-03 01:55:00|644|643.4|644.5|643.9|644.7|644.1|643.9|643.3|42
1612317600000|2021-02-03 02:00:00|644.4|643.8|644.2|643.6|644.6|644|644.2|643.6|7
1612317900000|2021-02-03 02:05:00|644.1|643.5|644.1|643.5|644.2|643.6|644|643.4|5
1612318200000|2021-02-03 02:10:00|644|643.4|644.2|643.6|644.2|643.6|644|643.4|4
1612318500000|2021-02-03 02:15:00|644.1|643.5|644.2|643.6|644.5|643.9|644.1|643.5|7
1612318800000|2021-02-03 02:20:00|644.1|643.5|643.6|643|644.1|643.5|643.4|642.8|1033
1612319100000|2021-02-03 02:25:00|643.5|642.9|643.5|642.9|643.7|643.1|643.3|642.7|27
1612319400000|2021-02-03 02:30:00|643.6|643|644.2|643.6|644.4|643.8|643.3|642.7|41
1612319700000|2021-02-03 02:35:00|644.1|643.5|644.2|643.6|644.2|643.6|643.9|643.3|170
1612320000000|2021-02-03 02:40:00|644.1|643.5|643.3|642.7|644.2|643.6|643.3|642.7|198
1612320300000|2021-02-03 02:45:00|643.4|642.8|643.6|643|643.8|643.2|643.3|642.7|21
1612320600000|2021-02-03 02:50:00|643.5|642.9|643.6|643|643.8|643.2|643.4|642.8|6
1612320900000|2021-02-03 02:55:00|643.7|643.1|643.7|643.1|643.8|643.2|643.6|643|10
1612321200000|2021-02-03 03:00:00|643.6|643|643.3|642.7|643.6|643|643.3|642.7|38
1612321500000|2021-02-03 03:05:00|643.4|642.8|643.3|642.7|643.5|642.9|643.3|642.7|16
1612321800000|2021-02-03 03:10:00|643.2|642.6|643.3|642.7|643.3|642.7|643.2|642.6|4
1612322100000|2021-02-03 03:15:00|643.4|642.8|643.3|642.7|643.5|642.9|643.3|642.7|6
1612322400000|2021-02-03 03:20:00|643.4|642.8|643.5|642.9|643.5|642.9|643|642.4|59
1612322700000|2021-02-03 03:25:00|643.4|642.8|643.5|642.9|643.7|643.1|643.3|642.7|17
1612323000000|2021-02-03 03:30:00|643.4|642.8|643.3|642.7|643.5|642.9|643.1|642.5|34
1612323300000|2021-02-03 03:35:00|643.2|642.6|642.8|642.2|643.2|642.6|642.8|642.2|14
1612323600000|2021-02-03 03:40:00|642.7|642.1|642.8|642.2|643|642.4|642.5|641.9|31
1612323900000|2021-02-03 03:45:00|642.9|642.3|642.3|641.7|643|642.4|642.2|641.6|19
1612324200000|2021-02-03 03:50:00|642.4|641.8|642.3|641.7|642.8|642.2|642.3|641.7|20
1612324500000|2021-02-03 03:55:00|642.4|641.8|642.3|641.7|642.5|641.9|642.3|641.7|9
1612324800000|2021-02-03 04:00:00|642.4|641.8|642.4|641.8|642.4|641.8|642.3|641.7|9
1612325100000|2021-02-03 04:05:00|642.5|641.9|642.5|641.9|642.5|641.9|642.4|641.8|3
1612325400000|2021-02-03 04:10:00|642.4|641.8|642.6|642|642.7|642.1|642.3|641.7|60
1612325700000|2021-02-03 04:15:00|642.7|642.1|642.5|641.9|642.7|642.1|642.5|641.9|1
1612326000000|2021-02-03 04:20:00|642.4|641.8|641.9|641.3|642.5|641.9|641.8|641.2|40
1612326300000|2021-02-03 04:25:00|641.8|641.2|641.8|641.2|641.8|641.2|641.8|641.2|6
1612326600000|2021-02-03 04:30:00|641.9|641.3|642|641.4|642.1|641.5|641.9|641.3|8
1612326900000|2021-02-03 04:35:00|641.9|641.3|641.8|641.2|641.9|641.3|641.8|641.2|14
1612327200000|2021-02-03 04:40:00|641.7|641.1|640.8|640.2|641.8|641.2|640.6|640|47
1612327500000|2021-02-03 04:45:00|640.7|640.1|640|639.4|640.7|640.1|639.9|639.3|50
1612327800000|2021-02-03 04:50:00|640.1|639.5|639.8|639.2|640.1|639.5|639.6|639|251
1612328100000|2021-02-03 04:55:00|640|639.4|640|639.4|640|639.4|639.8|639.2|522
1612328400000|2021-02-03 05:00:00|640.3|639.7|640.3|639.7|640.3|639.7|639.9|639.3|33
1612328700000|2021-02-03 05:05:00|640.6|640|640.8|640.2|640.8|640.2|640.3|639.7|76
1612329000000|2021-02-03 05:10:00|641|640.4|640.8|640.2|641.1|640.5|640.7|640.1|12
1612329300000|2021-02-03 05:15:00|641|640.4|640.8|640.2|641|640.4|640.8|640.2|115
1612329600000|2021-02-03 05:20:00|641|640.4|641.6|641|642|641.4|640.9|640.2|115
1612329900000|2021-02-03 05:25:00|641.7|641.1|641.8|641.2|641.8|641.2|641.3|640.7|35
1612330200000|2021-02-03 05:30:00|641.7|641.1|640.8|640.2|641.8|641.2|640.8|640.2|49
1612330500000|2021-02-03 05:35:00|640.6|640|641.3|640.7|641.3|640.7|640.6|640|15
1612330800000|2021-02-03 05:40:00|641.2|640.6|641.6|641|641.7|641.1|641.1|640.5|7
1612331100000|2021-02-03 05:45:00|641.5|640.9|641.5|640.9|641.7|641.1|641.3|640.7|10
1612331400000|2021-02-03 05:50:00|641.6|641|641.5|640.9|641.8|641.2|641.4|640.8|10
1612331700000|2021-02-03 05:55:00|641.6|641|641.8|641.2|642|641.4|641.6|641|9
1612332000000|2021-02-03 06:00:00|641.7|641.1|640.8|640.2|641.7|641.1|640.8|640.2|96
1612332300000|2021-02-03 06:05:00|641|640.4|641|640.4|641.5|640.9|640.6|640|66
1612332600000|2021-02-03 06:10:00|640.9|640.3|640.8|640.2|641.5|640.9|640.8|640.2|24
1612332900000|2021-02-03 06:15:00|641|640.4|641.4|640.8|641.5|640.9|640.8|640.2|37
1612333200000|2021-02-03 06:20:00|641.5|640.9|641|640.4|641.5|640.9|640.9|640.3|23
1612333500000|2021-02-03 06:25:00|640.8|640.2|641|640.4|641.1|640.5|640.8|640.2|12
1612333800000|2021-02-03 06:30:00|641.3|640.7|641|640.4|641.3|640.7|640.8|640.2|28
1612334100000|2021-02-03 06:35:00|640.9|640.3|641|640.4|641.5|640.9|640.9|640.3|62
1612334400000|2021-02-03 06:40:00|640.9|640.3|641|640.4|641.3|640.7|640.8|640.2|20
1612334700000|2021-02-03 06:45:00|641.1|640.5|641.6|641|641.6|641|641|640.4|38
1612335000000|2021-02-03 06:50:00|642.4|641.8|641.8|641.2|642.4|641.8|641.8|641.2|28
1612335300000|2021-02-03 06:55:00|641.7|641.1|642.3|641.7|642.3|641.7|641.7|641.1|37
1612335600000|2021-02-03 07:00:00|642.4|641.8|641.8|641.2|642.4|641.8|641.8|641.2|15
1612335900000|2021-02-03 07:05:00|642|641.4|642|641.4|642.1|641.5|642|641.4|7
1612336200000|2021-02-03 07:10:00|642.1|641.5|642.7|642.1|643.3|642.7|642|641.4|95
1612336500000|2021-02-03 07:15:00|642.5|641.9|642.5|641.9|642.6|642|642.3|641.7|9
1612336800000|2021-02-03 07:20:00|642.3|641.7|642.1|641.5|642.3|641.7|641.9|641.3|6
1612337100000|2021-02-03 07:25:00|642|641.4|642.2|641.6|642.3|641.7|642|641.4|9
1612337400000|2021-02-03 07:30:00|642.1|641.5|643.1|642.5|643.1|642.5|642.1|641.5|44
1612337700000|2021-02-03 07:35:00|643|642.4|643|642.4|643.2|642.6|642.8|642.2|15
1612338000000|2021-02-03 07:40:00|643.1|642.5|642.4|641.8|643.1|642.5|642.3|641.7|25
1612338300000|2021-02-03 07:45:00|642.5|641.9|642.6|642|643.1|642.5|642.5|641.9|13
1612338600000|2021-02-03 07:50:00|642.5|641.9|643|642.4|643|642.4|642.5|641.9|14
1612338900000|2021-02-03 07:55:00|643.1|642.5|643.1|642.5|643.2|642.6|642.8|642.2|270
1612339200000|2021-02-03 08:00:00|643|642.4|642.3|641.7|643.1|642.5|642.3|641.7|38
1612339500000|2021-02-03 08:05:00|642.5|641.9|642.7|642.1|642.8|642.2|642.3|641.7|40
1612339800000|2021-02-03 08:10:00|642.6|642|642.5|641.9|642.8|642.2|642.3|641.7|20
1612340100000|2021-02-03 08:15:00|642.6|642|641.8|641.2|642.6|642|641.8|641.2|68
1612340400000|2021-02-03 08:20:00|641.7|641.1|641.7|641.1|641.9|641.3|641.6|641|238
1612340700000|2021-02-03 08:25:00|641.8|641.2|642.2|641.6|642.3|641.7|641.7|641.1|25
1612341000000|2021-02-03 08:30:00|642.1|641.5|642.2|641.6|642.5|641.9|642.1|641.5|35
1612341300000|2021-02-03 08:35:00|642.1|641.5|641.2|640.6|642.6|642|641.1|640.5|88
1612341600000|2021-02-03 08:40:00|641.1|640.5|641|640.4|641.1|640.5|640.8|640.2|33
1612341900000|2021-02-03 08:45:00|640.8|640.2|640.7|640.1|641|640.4|640.5|639.9|47
1612342200000|2021-02-03 08:50:00|640.8|640.2|638.8|638.2|640.8|640.2|638.8|638.2|60
1612342500000|2021-02-03 08:55:00|638.7|638.1|638.4|637.8|639|638.4|637.8|637.2|87
1612342800000|2021-02-03 09:00:00|638.5|637.9|638.3|637.7|638.9|638.3|638|637.4|80
1612343100000|2021-02-03 09:05:00|638.2|637.6|638.5|637.9|638.6|638|638|637.4|46
1612343400000|2021-02-03 09:10:00|638.3|637.7|638.5|637.9|638.5|637.9|638.1|637.5|43
1612343700000|2021-02-03 09:15:00|638.3|637.7|636.8|636.2|638.3|637.7|636.7|636.1|44
1612344000000|2021-02-03 09:20:00|636.7|636.1|637.6|637|638|637.4|636.7|636.1|156
1612344300000|2021-02-03 09:25:00|637.7|637.1|637.3|636.7|638|637.4|637.3|636.7|37
1612344600000|2021-02-03 09:30:00|637|636.4|637|636.4|637.2|636.6|636.3|635.7|137
1612344900000|2021-02-03 09:35:00|636.9|636.3|638.6|638|638.7|638.1|636.8|636.2|120
1612345200000|2021-02-03 09:40:00|638.7|638.1|638.6|638|638.8|638.2|638.5|637.9|24
1612345500000|2021-02-03 09:45:00|638.7|638.1|638|637.4|638.7|638.1|637|636.4|64
1612345800000|2021-02-03 09:50:00|638.2|637.6|639.1|638.5|639.5|638.9|638.2|637.6|245
1612346100000|2021-02-03 09:55:00|639|638.4|639.1|638.5|639.4|638.8|638.9|638.3|53
1612346400000|2021-02-03 10:00:00|639.2|638.6|639|638.4|639.4|638.8|638.9|638.3|111
1612346700000|2021-02-03 10:05:00|638.9|638.3|638|637.4|639|638.4|638|637.4|26
1612347000000|2021-02-03 10:10:00|637.8|637.2|638.8|638.2|639|638.4|637.8|637.2|84
1612347300000|2021-02-03 10:15:00|638.9|638.3|639.4|638.8|639.5|638.9|638.9|638.3|57
1612347600000|2021-02-03 10:20:00|639.3|638.7|639.8|639.2|640.1|639.5|639.2|638.6|43
1612347900000|2021-02-03 10:25:00|640|639.4|639.8|639.2|640|639.4|639.1|638.5|41
1612348200000|2021-02-03 10:30:00|639.7|639.1|639.7|639.1|640|639.4|639.5|638.9|16
1612348500000|2021-02-03 10:35:00|639.8|639.2|639.3|638.7|640|639.4|639.3|638.7|33
1612348800000|2021-02-03 10:40:00|639.4|638.8|639.3|638.7|639.5|638.9|638.8|638.2|20
1612349100000|2021-02-03 10:45:00|639.4|638.8|639|638.4|639.5|638.9|639|638.4|11
1612349400000|2021-02-03 10:50:00|639.1|638.5|639|638.4|639.1|638.5|638.7|638.1|33
1612349700000|2021-02-03 10:55:00|638.9|638.3|638.5|637.9|638.9|638.3|638.3|637.7|13
1612350000000|2021-02-03 11:00:00|638.4|637.8|638.2|637.6|638.5|637.9|638.2|637.6|30
1612350300000|2021-02-03 11:05:00|638.3|637.7|638|637.4|638.3|637.7|638|637.4|11
1612350600000|2021-02-03 11:10:00|637.9|637.3|637|636.4|638.2|637.6|637|636.4|171
1612350900000|2021-02-03 11:15:00|637.2|636.6|637.3|636.7|637.7|637.1|637.1|636.5|28
1612351200000|2021-02-03 11:20:00|637.2|636.6|637.5|636.9|637.8|637.2|637.2|636.6|36
1612351500000|2021-02-03 11:25:00|637.3|636.7|637.8|637.2|638.2|637.6|637.3|636.7|32
1612351800000|2021-02-03 11:30:00|637.9|637.3|637.6|637|637.9|637.3|637.3|636.7|28
1612352100000|2021-02-03 11:35:00|637.5|636.9|637.1|636.5|637.5|636.9|637|636.4|17
1612352400000|2021-02-03 11:40:00|637.2|636.6|637|636.4|637.3|636.7|636.9|636.3|9
1612352700000|2021-02-03 11:45:00|637.1|636.5|637.1|636.5|637.3|636.7|637|636.4|13
1612353000000|2021-02-03 11:50:00|637.3|636.7|637.3|636.7|637.7|637.1|637.2|636.6|27
1612353300000|2021-02-03 11:55:00|637.2|636.6|637.3|636.7|637.3|636.7|636.9|636.3|17
1612353600000|2021-02-03 12:00:00|637.4|636.8|637|636.4|637.4|636.8|637|636.4|8
1612353900000|2021-02-03 12:05:00|637.1|636.5|637.4|636.8|637.4|636.8|636.9|636.3|14
1612354200000|2021-02-03 12:10:00|636.9|636.3|637.3|636.7|637.3|636.7|636.7|636.1|74
1612354500000|2021-02-03 12:15:00|637.6|637|636.7|636.1|637.6|637|636.6|636|43
1612354800000|2021-02-03 12:20:00|636.5|635.9|636.8|636.2|637|636.4|636.5|635.9|27
1612355100000|2021-02-03 12:25:00|636.9|636.3|637.3|636.7|637.4|636.8|636.8|636.2|37
1612355400000|2021-02-03 12:30:00|637.4|636.8|636.3|635.7|637.8|637.2|636.1|635.5|98
1612355700000|2021-02-03 12:35:00|636.5|635.9|637|636.4|637|636.4|636.3|635.7|58
1612356000000|2021-02-03 12:40:00|637.1|636.5|637.5|636.9|638|637.4|637|636.4|124
1612356300000|2021-02-03 12:45:00|637.3|636.7|638|637.4|638.7|638.1|637.3|636.7|101
1612356600000|2021-02-03 12:50:00|637.9|637.3|637.5|636.9|638.1|637.5|637.4|636.8|29
1612356900000|2021-02-03 12:55:00|637.4|636.8|637.2|636.6|637.7|637.1|637.2|636.6|186
1612357200000|2021-02-03 13:00:00|637.4|636.8|637.4|636.8|637.5|636.9|637.2|636.6|40
1612357500000|2021-02-03 13:05:00|637.5|636.9|638|637.4|638.2|637.6|637.4|636.8|38
1612357800000|2021-02-03 13:10:00|638.1|637.5|638.2|637.6|638.2|637.6|637.8|637.2|31
1612358100000|2021-02-03 13:15:00|638.1|637.5|637.9|637.3|638.6|638|637.8|637.2|33
1612358400000|2021-02-03 13:20:00|637.8|637.2|638.7|638.1|638.8|638.2|637.6|637|131
1612358700000|2021-02-03 13:25:00|638.8|638.2|638.3|637.7|639.1|638.5|638.1|637.5|157
1612359000000|2021-02-03 13:30:00|638.2|637.6|637.7|637.1|638.6|638|637.6|637|102
1612359300000|2021-02-03 13:35:00|637.8|637.2|638.2|637.6|638.2|637.6|637.5|636.9|102
1612359600000|2021-02-03 13:40:00|638.3|637.7|638.1|637.5|638.6|638|637.8|637.2|120
1612362600000|2021-02-03 14:30:00|638|637.4|633.3|632.7|638.6|638|632.5|631.9|2174
1612362900000|2021-02-03 14:35:00|633.1|632.5|632.7|632.1|633.8|633.2|631.2|630.6|1169
1612363200000|2021-02-03 14:40:00|632.9|632.3|632.9|632.3|634.6|634|632.4|631.8|1040
1612363500000|2021-02-03 14:45:00|632.7|632.1|633.1|632.5|633.9|633.3|632.7|632.1|622
1612363800000|2021-02-03 14:50:00|633.2|632.6|631.9|631.3|633.2|632.6|631.7|631.1|686
1612364100000|2021-02-03 14:55:00|631.7|631.1|631.7|631.1|632.6|632|631|630.4|423
1612364400000|2021-02-03 15:00:00|631.6|631|630.9|630.3|631.7|631.1|630.5|629.9|2373
1612364700000|2021-02-03 15:05:00|631.1|630.5|631.3|630.7|632.4|631.8|630.6|630|729
1612365000000|2021-02-03 15:10:00|631.4|630.8|630.9|630.3|631.6|631|630.6|630|750
1612365300000|2021-02-03 15:15:00|631|630.4|632.3|631.7|632.3|631.7|630.3|629.7|365
1612365600000|2021-02-03 15:20:00|632.2|631.6|629.2|628.6|632.4|631.8|628.5|627.9|963
1612365900000|2021-02-03 15:25:00|629.1|628.5|629.1|628.5|629.3|628.7|628.5|627.9|786
1612366200000|2021-02-03 15:30:00|629|628.4|629.7|629.1|629.7|629.1|627.8|627.2|548
1612366500000|2021-02-03 15:35:00|629.5|628.9|630.9|630.3|631.1|630.5|629.4|628.8|632
1612366800000|2021-02-03 15:40:00|630.8|630.2|631.9|631.3|631.9|631.3|630.4|629.8|417
1612367100000|2021-02-03 15:45:00|631.8|631.2|632|631.4|632.7|632.1|631.6|631|352
1612367400000|2021-02-03 15:50:00|631.9|631.3|631.6|631|632.3|631.7|631.4|630.8|289
1612367700000|2021-02-03 15:55:00|631.5|630.9|635.1|634.5|635.3|634.7|631.5|630.9|916
1612368000000|2021-02-03 16:00:00|635.3|634.7|634.1|633.5|635.3|634.7|633.8|633.2|466
1612368300000|2021-02-03 16:05:00|634.2|633.6|634.9|634.3|635.1|634.5|633.6|633|295
1612368600000|2021-02-03 16:10:00|635|634.4|637.8|637.2|637.8|637.2|634.6|634|414
1612368900000|2021-02-03 16:15:00|637.9|637.3|639.1|638.5|639.1|638.5|637.6|637|643
1612369200000|2021-02-03 16:20:00|639|638.4|637.3|636.7|639.5|638.9|636.9|636.3|522
1612369500000|2021-02-03 16:25:00|637.4|636.8|638.5|637.9|638.7|638.1|637.4|636.8|233
1612369800000|2021-02-03 16:30:00|638.4|637.8|639.3|638.7|639.4|638.8|638.1|637.5|301
1612370100000|2021-02-03 16:35:00|639.8|639.2|638.5|637.9|640.5|639.9|638.3|637.7|555
1612370400000|2021-02-03 16:40:00|638.6|638|639.9|639.3|640.3|639.7|638.3|637.7|331
1612370700000|2021-02-03 16:45:00|639.8|639.2|639|638.4|640.1|639.5|638.1|637.5|481
1612371000000|2021-02-03 16:50:00|638.8|638.2|639.5|638.9|639.5|638.9|638.3|637.7|186
1612371300000|2021-02-03 16:55:00|639.3|638.7|639|638.4|639.6|639|638.3|637.7|328
1612371600000|2021-02-03 17:00:00|639.1|638.5|641.7|641.1|642|641.4|638.9|638.3|568
1612371900000|2021-02-03 17:05:00|641.6|641|640.7|640.1|641.6|641|640.6|640|265
1612372200000|2021-02-03 17:10:00|640.8|640.2|640.8|640.2|641.3|640.7|640.4|639.8|241
1612372500000|2021-02-03 17:15:00|640.6|640|639.9|639.3|640.6|640|639.9|639.3|321
1612372800000|2021-02-03 17:20:00|639.6|639|643.1|642.5|643.1|642.5|639.1|638.5|359
1612373100000|2021-02-03 17:25:00|642.9|642.3|646.3|645.7|647.7|647.1|642.1|641.5|1131
1612373400000|2021-02-03 17:30:00|646.4|645.8|644.5|643.9|646.4|645.8|643.5|642.9|720
1612373700000|2021-02-03 17:35:00|644.3|643.7|645.5|644.9|646.3|645.7|644|643.4|429
1612374000000|2021-02-03 17:40:00|645.7|645.1|646|645.4|646.2|645.6|644.9|644.3|269
1612374300000|2021-02-03 17:45:00|646.2|645.6|648.5|647.9|648.5|647.9|645.8|645.2|445
1612374600000|2021-02-03 17:50:00|648.6|648|647.9|647.3|651|650.4|647.6|647|860
1612374900000|2021-02-03 17:55:00|647.8|647.2|647.2|646.6|648.3|647.7|647.2|646.6|419
1612375200000|2021-02-03 18:00:00|647.3|646.7|647.2|646.6|647.8|647.2|646.3|645.7|537
1612375500000|2021-02-03 18:05:00|647.1|646.5|646.8|646.2|647.7|647.1|646.4|645.8|176
1612375800000|2021-02-03 18:10:00|646.7|646.1|647.7|647.1|648|647.4|646.5|645.9|207
1612376100000|2021-02-03 18:15:00|647.8|647.2|648.5|647.9|648.8|648.2|647.8|647.2|247
1612376400000|2021-02-03 18:20:00|648.6|648|648|647.4|649|648.4|647.7|647.1|250
1612376700000|2021-02-03 18:25:00|647.9|647.3|648.2|647.6|648.4|647.8|647.5|646.9|149
1612377000000|2021-02-03 18:30:00|648.1|647.5|647.8|647.2|648.2|647.6|647.3|646.7|298
1612377300000|2021-02-03 18:35:00|647.9|647.3|648.7|648.1|648.7|648.1|647.4|646.8|158
1612377600000|2021-02-03 18:40:00|648.5|647.9|648.9|648.3|649.4|648.8|648.4|647.8|289
1612377900000|2021-02-03 18:45:00|649|648.4|648.6|648|649|648.4|648|647.4|177
1612378200000|2021-02-03 18:50:00|648.5|647.9|649.2|648.6|649.6|649|648.5|647.9|315
1612378500000|2021-02-03 18:55:00|649.3|648.7|649.1|648.5|649.3|648.7|648.3|647.7|165
1612378800000|2021-02-03 19:00:00|649.2|648.6|649.9|649.3|650.2|649.6|649.2|648.6|497
1612379100000|2021-02-03 19:05:00|650|649.4|651|650.4|651.3|650.7|649.9|649.3|1213
1612379400000|2021-02-03 19:10:00|651.2|650.6|649.8|649.2|651.3|650.7|649|648.4|1944
1612379700000|2021-02-03 19:15:00|649.9|649.3|649|648.4|649.9|649.3|648.2|647.6|933
1612400400000|2021-02-04 01:00:00|648.6|648|647.5|646.9|649.6|649|647|646.4|531
1612400700000|2021-02-04 01:05:00|647.7|647.1|646.7|646.1|647.7|647.1|646.2|645.6|237
1612401000000|2021-02-04 01:10:00|646.6|646|646.4|645.8|647.6|647|646.4|645.8|80
1612401300000|2021-02-04 01:15:00|646.7|646.1|646.4|645.8|646.8|646.2|646.2|645.6|77
1612401600000|2021-02-04 01:20:00|646.5|645.9|646.4|645.8|646.7|646.1|646.2|645.6|29
1612401900000|2021-02-04 01:25:00|646.6|646|647.2|646.6|647.2|646.6|646.5|645.9|19
1612402200000|2021-02-04 01:30:00|647.1|646.5|646.9|646.3|647.2|646.6|646.9|646.3|62
1612402500000|2021-02-04 01:35:00|647.1|646.5|647.7|647.1|647.7|647.1|646.9|646.3|26
1612402800000|2021-02-04 01:40:00|647.6|647|647.4|646.8|647.7|647.1|647.4|646.8|16
1612403100000|2021-02-04 01:45:00|647.2|646.6|647.5|646.9|647.5|646.9|647.2|646.6|0
1612403400000|2021-02-04 01:50:00|647.4|646.8|647.1|646.5|647.5|646.9|647|646.4|7
1612403700000|2021-02-04 01:55:00|647|646.4|646.8|646.2|647|646.4|646.6|646|41
1612404000000|2021-02-04 02:00:00|646.7|646.1|646.7|646.1|647.1|646.5|646.5|645.9|32
1612404300000|2021-02-04 02:05:00|646.6|646|646.9|646.3|646.9|646.3|646.2|645.6|25
1612404600000|2021-02-04 02:10:00|647.1|646.5|647.2|646.6|647.5|646.9|646.9|646.3|60
1612404900000|2021-02-04 02:15:00|647.3|646.7|647.2|646.6|647.3|646.7|647.1|646.5|5
1612405200000|2021-02-04 02:20:00|647.3|646.7|647.4|646.8|647.4|646.8|647|646.4|6
1612405500000|2021-02-04 02:25:00|647.2|646.6|647.7|647.1|647.7|647.1|647.2|646.6|10
1612405800000|2021-02-04 02:30:00|647.8|647.2|648|647.4|648|647.4|647.5|646.9|38
1612406100000|2021-02-04 02:35:00|648.5|647.9|648.2|647.6|648.6|648|647.9|647.3|16
1612406400000|2021-02-04 02:40:00|648.3|647.7|650|649.4|650|649.4|648.3|647.7|139
1612406700000|2021-02-04 02:45:00|650.2|649.6|651.4|650.8|651.4|650.8|650.2|649.6|96
1612407000000|2021-02-04 02:50:00|651.6|651|650.8|650.2|651.6|651|650.4|649.8|63
1612407300000|2021-02-04 02:55:00|650.9|650.3|651.2|650.6|651.2|650.6|650.8|650.2|38
1612407600000|2021-02-04 03:00:00|651.1|650.5|651.4|650.8|651.4|650.8|650.7|650.1|406
1612407900000|2021-02-04 03:05:00|651.3|650.7|651|650.4|652.1|651.5|650.9|650.3|134
1612408200000|2021-02-04 03:10:00|650.9|650.3|651.9|651.3|652.1|651.5|650.9|650.3|130
1612408500000|2021-02-04 03:15:00|651.8|651.2|651.7|651.1|651.9|651.3|651.7|651.1|5
1612408800000|2021-02-04 03:20:00|651.3|650.7|650.2|649.6|651.4|650.8|650|649.4|192
1612409100000|2021-02-04 03:25:00|650.1|649.5|649.9|649.3|650.2|649.6|649.4|648.8|54
1612409400000|2021-02-04 03:30:00|650|649.4|649.7|649.1|650.1|649.5|649.6|649|9
1612409700000|2021-02-04 03:35:00|649.9|649.3|649.9|649.3|650.1|649.5|649.7|649.1|12
1612410000000|2021-02-04 03:40:00|649.8|649.2|649.4|648.8|649.8|649.2|649.3|648.7|15
1612410300000|2021-02-04 03:45:00|649.3|648.7|649.6|649|649.8|649.2|649.3|648.7|1
1612410600000|2021-02-04 03:50:00|649.7|649.1|649.5|648.9|649.7|649.1|649.4|648.8|1
1612410900000|2021-02-04 03:55:00|649.4|648.8|649.5|648.9|649.5|648.9|649.4|648.8|5
1612411200000|2021-02-04 04:00:00|649.6|649|649.2|648.6|649.6|649|649.1|648.5|16
1612411500000|2021-02-04 04:05:00|649|648.4|649.2|648.6|649.3|648.7|649|648.4|15
1612411800000|2021-02-04 04:10:00|649.3|648.7|649.2|648.6|649.3|648.7|649.1|648.5|10
1612412100000|2021-02-04 04:15:00|649.1|648.5|649.1|648.5|649.1|648.5|649.1|648.5|0
1612412400000|2021-02-04 04:20:00|649|648.4|649|648.4|649.2|648.6|649|648.4|8
1612412700000|2021-02-04 04:25:00|648.9|648.3|648.8|648.2|649|648.4|648.7|648.1|9
1612413000000|2021-02-04 04:30:00|648.7|648.1|649|648.4|649|648.4|648.7|648.1|17
1612413300000|2021-02-04 04:35:00|648.9|648.3|649|648.4|649|648.4|648.7|648.1|14
1612413600000|2021-02-04 04:40:00|||||||||11
1612413900000|2021-02-04 04:45:00|648.9|648.3|648.7|648.1|648.9|648.3|648.6|648|23
1612414200000|2021-02-04 04:50:00|648.6|648|648.2|647.6|648.6|648|648.2|647.6|10
1612414500000|2021-02-04 04:55:00|648.3|647.7|648.5|647.9|648.6|648|648.2|647.6|40
1612414800000|2021-02-04 05:00:00|648.6|648|648|647.4|648.6|648|647.9|647.3|30
1612415100000|2021-02-04 05:05:00|647.9|647.3|648.2|647.6|648.4|647.8|647.8|647.2|18
1612415400000|2021-02-04 05:10:00|648.3|647.7|649|648.4|649|648.4|648.2|647.6|27
1612415700000|2021-02-04 05:15:00|648.7|648.1|648.6|648|648.9|648.3|648.2|647.6|15
1612416000000|2021-02-04 05:20:00|648.5|647.9|648.4|647.8|648.5|647.9|648.4|647.8|2
1612416300000|2021-02-04 05:25:00|648.5|647.9|648.2|647.6|648.7|648.1|648.2|647.6|12
1612416600000|2021-02-04 05:30:00|648.1|647.5|648.5|647.9|648.7|648.1|647.7|647.1|49
1612416900000|2021-02-04 05:35:00|648.4|647.8|648.7|648.1|648.7|648.1|648.2|647.6|17
1612417200000|2021-02-04 05:40:00|||||||||2
1612417500000|2021-02-04 05:45:00|648.9|648.3|649|648.4|649|648.4|648.9|648.3|3
1612417800000|2021-02-04 05:50:00|648.9|648.3|649.7|649.1|650|649.4|648.9|648.3|58
1612418100000|2021-02-04 05:55:00|649.5|648.9|649.8|649.2|649.8|649.2|649.4|648.8|14
1612418400000|2021-02-04 06:00:00|649.7|649.1|649.9|649.3|650|649.4|649.7|649.1|30
1612418700000|2021-02-04 06:05:00|650|649.4|651.2|650.6|651.2|650.6|650|649.4|59
1612419000000|2021-02-04 06:10:00|651.1|650.5|650.7|650.1|651.1|650.5|650.7|650.1|505
1612419300000|2021-02-04 06:15:00|650.8|650.2|650.7|650.1|651|650.4|650.7|650.1|168
1612419600000|2021-02-04 06:20:00|650.9|650.3|650.3|649.7|650.9|650.3|650.3|649.7|24
1612419900000|2021-02-04 06:25:00|650.5|649.9|650.8|650.2|650.9|650.3|650.5|649.9|15
1612420200000|2021-02-04 06:30:00|650.7|650.1|650.8|650.2|651.1|650.5|650.5|649.9|34
1612420500000|2021-02-04 06:35:00|650.7|650.1|651|650.4|651|650.4|650.7|650.1|3
1612420800000|2021-02-04 06:40:00|650.9|650.3|650.8|650.2|650.9|650.3|650.5|649.9|17
1612421100000|2021-02-04 06:45:00|650.9|650.3|650.9|650.3|650.9|650.3|650.5|649.9|4
1612421400000|2021-02-04 06:50:00|650.8|650.2|650.2|649.6|651|650.4|650|649.4|49
1612421700000|2021-02-04 06:55:00|650.1|649.5|649.8|649.2|650.2|649.6|649.8|649.2|6
1612422000000|2021-02-04 07:00:00|649.7|649.1|650|649.4|650|649.4|649.3|648.7|20
1612422300000|2021-02-04 07:05:00|650.2|649.6|650|649.4|650.2|649.6|649.7|649.1|21
1612422600000|2021-02-04 07:10:00|650.1|649.5|650|649.4|650.2|649.6|650|649.4|5
1612422900000|2021-02-04 07:15:00|650.1|649.5|650.2|649.6|650.2|649.6|650|649.4|14
1612423200000|2021-02-04 07:20:00|650.3|649.7|649.4|648.8|650.7|650.1|649.4|648.8|69
1612423500000|2021-02-04 07:25:00|649.5|648.9|649.5|648.9|649.6|649|649.3|648.7|58
1612423800000|2021-02-04 07:30:00|649.4|648.8|649.5|648.9|649.7|649.1|649.4|648.8|44
1612424100000|2021-02-04 07:35:00|649.4|648.8|649.3|648.7|649.5|648.9|649.3|648.7|22
1612424400000|2021-02-04 07:40:00|649.4|648.8|648.2|647.6|649.4|648.8|647.7|647.1|125
1612424700000|2021-02-04 07:45:00|648.1|647.5|647.7|647.1|648.1|647.5|647.7|647.1|7
1612425000000|2021-02-04 07:50:00|647.6|647|647.4|646.8|648|647.4|647.3|646.7|42
1612425300000|2021-02-04 07:55:00|647.6|647|647.7|647.1|647.9|647.3|647.1|646.5|48
1612425600000|2021-02-04 08:00:00|647.6|647|647.9|647.3|648.2|647.6|647.5|646.9|18
1612425900000|2021-02-04 08:05:00|648.2|647.6|649.6|649|649.6|649|648.2|647.6|103
1612426200000|2021-02-04 08:10:00|649.7|649.1|650.9|650.3|651.2|650.6|649.3|648.7|192
1612426500000|2021-02-04 08:15:00|651|650.4|650.8|650.2|651.1|650.5|650.4|649.8|49
1612426800000|2021-02-04 08:20:00|650.7|650.1|650.7|650.1|650.7|650.1|648.9|648.3|141
1612427100000|2021-02-04 08:25:00|650.8|650.2|650.3|649.7|650.9|650.3|650|649.4|17
1612427400000|2021-02-04 08:30:00|649.8|649.2|649.2|648.6|650|649.4|649.2|648.6|28
1612427700000|2021-02-04 08:35:00|649|648.4|649.2|648.6|649.3|648.7|648.9|648.3|36
1612428000000|2021-02-04 08:40:00|649.3|648.7|649.8|649.2|650.1|649.5|649.1|648.5|74
1612428300000|2021-02-04 08:45:00|649.7|649.1|650.8|650.2|651|650.4|649.7|649.1|30
1612428600000|2021-02-04 08:50:00|650.7|650.1|650.7|650.1|650.8|650.2|650.2|649.6|12
1612428900000|2021-02-04 08:55:00|650.8|650.2|650.7|650.1|651.3|650.7|650.7|650.1|53
1612429200000|2021-02-04 09:00:00|650.5|649.9|649.5|648.9|650.5|649.9|649.4|648.8|53
1612429500000|2021-02-04 09:05:00|649.4|648.8|649|648.4|649.7|649.1|648.5|647.9|54
1612429800000|2021-02-04 09:10:00|648.9|648.3|648.7|648.1|649|648.4|648.4|647.8|39
1612430100000|2021-02-04 09:15:00|648.5|647.9|648.2|647.6|648.7|648.1|647.9|647.3|49
1612430400000|2021-02-04 09:20:00|648.1|647.5|648.7|648.1|648.7|648.1|648|647.4|26
1612430700000|2021-02-04 09:25:00|648.6|648|649.4|648.8|649.6|649|648.5|647.9|28
1612431000000|2021-02-04 09:30:00|649.7|649.1|648.8|648.2|649.9|649.3|648.8|648.2|67
1612431300000|2021-02-04 09:35:00|648.7|648.1|649.8|649.2|649.8|649.2|648.7|648.1|14
1612431600000|2021-02-04 09:40:00|649.7|649.1|649.7|649.1|649.7|649.1|649.4|648.8|3
1612431900000|2021-02-04 09:45:00|649.6|649|647|646.4|650|649.4|647|646.4|100
1612432200000|2021-02-04 09:50:00|647.2|646.6|648.2|647.6|648.5|647.9|647.2|646.6|112
1612432500000|2021-02-04 09:55:00|648.1|647.5|647.6|647|648.4|647.8|647.5|646.9|40
1612432800000|2021-02-04 10:00:00|647.7|647.1|648.8|648.2|649.1|648.5|647.3|646.7|40
1612433100000|2021-02-04 10:05:00|648.6|648|648|647.4|648.8|648.2|647.7|647.1|24
1612433400000|2021-02-04 10:10:00|647.9|647.3|649|648.4|649|648.4|647.9|647.3|18
1612433700000|2021-02-04 10:15:00|648.9|648.3|649|648.4|649|648.4|648.9|648.3|1
1612434000000|2021-02-04 10:20:00|649.1|648.5|649.6|649|649.8|649.2|649.1|648.5|36
1612434300000|2021-02-04 10:25:00|649.7|649.1|649.7|649.1|649.7|649.1|649.1|648.5|74
1612434600000|2021-02-04 10:30:00|649.8|649.2|649|648.4|649.8|649.2|648.5|647.9|47
1612434900000|2021-02-04 10:35:00|649.1|648.5|648.9|648.3|649.7|649.1|648.9|648.3|28
1612435200000|2021-02-04 10:40:00|649|648.4|649.5|648.9|649.5|648.9|649|648.4|484
1612435500000|2021-02-04 10:45:00|649.4|648.8|649.4|648.8|649.5|648.9|649.4|648.8|8
1612435800000|2021-02-04 10:50:00|649.5|648.9|649.6|649|649.7|649.1|649.4|648.8|4
1612436100000|2021-02-04 10:55:00|649.3|648.7|649.3|648.7|649.5|648.9|649.1|648.5|17
1612436400000|2021-02-04 11:00:00|649.2|648.6|649.2|648.6|649.6|649|648.6|648|13
1612436700000|2021-02-04 11:05:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|14
1612437000000|2021-02-04 11:10:00|648.5|647.9|648.2|647.6|648.7|648.1|647.9|647.3|39
1612437300000|2021-02-04 11:15:00|648.1|647.5|647.9|647.3|648.2|647.6|647.8|647.2|15
1612437600000|2021-02-04 11:20:00|647.8|647.2|648.3|647.7|648.3|647.7|647.7|647.1|19
1612437900000|2021-02-04 11:25:00|648.2|647.6|647.6|647|648.2|647.6|647.6|647|15
1612438200000|2021-02-04 11:30:00|647.5|646.9|647.1|646.5|647.6|647|646.8|646.2|92
1612438500000|2021-02-04 11:35:00|647.2|646.6|647.7|647.1|647.9|647.3|647.1|646.5|31
1612438800000|2021-02-04 11:40:00|647.6|647|647.2|646.6|647.6|647|647.1|646.5|29
1612439100000|2021-02-04 11:45:00|647.1|646.5|647.1|646.5|647.4|646.8|647.1|646.5|49
1612439400000|2021-02-04 11:50:00|647.2|646.6|647.2|646.6|647.6|647|646.8|646.2|38
1612439700000|2021-02-04 11:55:00|647.1|646.5|648.3|647.3|648.3|647.7|647.1|646.5|55
1612440000000|2021-02-04 12:00:00|648.2|647.6|648.9|648.3|648.9|648.3|647.9|647.3|32
1612440300000|2021-02-04 12:05:00|648.8|648.2|648.6|648|649.1|648.5|648.6|648|10
1612440600000|2021-02-04 12:10:00|648.7|648.1|648.6|648|649.1|648.5|648.6|648|9
1612440900000|2021-02-04 12:15:00|648.7|648.1|648.8|648.2|648.8|648.2|648.3|647.7|23
1612441200000|2021-02-04 12:20:00|648.7|648.1|648.1|647.5|648.8|648.2|648.1|647.5|10
1612441500000|2021-02-04 12:25:00|648.2|647.6|647.7|647.1|648.2|647.6|647.7|647.1|17
1612441800000|2021-02-04 12:30:00|647.8|647.2|647.9|647.3|648.3|647.7|647.8|647.2|30
1612442100000|2021-02-04 12:35:00|648|647.4|647.5|646.9|648|647.4|647.2|646.6|51
1612442400000|2021-02-04 12:40:00|647.6|647|648|647.4|648.2|647.6|647.6|647|21
1612442700000|2021-02-04 12:45:00|648.2|647.6|647.8|647.2|648.3|647.7|647.8|647.2|48
1612443000000|2021-02-04 12:50:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|51
1612443300000|2021-02-04 12:55:00|648|647.4|648.2|647.6|648.2|647.6|648|647.4|45
1612443600000|2021-02-04 13:00:00|648.1|647.5|647.3|646.7|648.1|647.5|647.1|646.5|122
1612443900000|2021-02-04 13:05:00|647.2|646.6|647|646.4|647.3|646.7|647|646.4|37
1612444200000|2021-02-04 13:10:00|646.9|646.3|646.6|646|647.1|646.5|646.4|645.8|63
1612444500000|2021-02-04 13:15:00|646.5|645.9|646.3|645.7|646.7|646.1|646.3|645.7|29
1612444800000|2021-02-04 13:20:00|646.4|645.8|646.3|645.7|646.5|645.9|646.3|645.7|24
1612445100000|2021-02-04 13:25:00|646.5|645.9|647.5|646.9|647.5|646.9|646.3|645.7|84
1612445400000|2021-02-04 13:30:00|647.4|646.8|646.9|646.3|648.6|647.9|646.5|645.9|193
1612445700000|2021-02-04 13:35:00|647|646.4|648|647.4|649.1|648.5|646.8|646.2|236
1612446000000|2021-02-04 13:40:00|648.1|647.5|648.4|647.8|648.8|648.1|647.6|647|104
1612449000000|2021-02-04 14:30:00|648.5|647.9|643.9|643.3|649.1|648.5|642.3|641.7|1435
1612449300000|2021-02-04 14:35:00|643.8|643.2|642.9|642.3|644.7|644.1|641.7|641.1|665
1612449600000|2021-02-04 14:40:00|643|642.4|641.3|640.7|643|642.4|640.7|640.1|680
1612449900000|2021-02-04 14:45:00|641.4|640.8|645.4|644.8|646|645.4|641.3|640.7|617
1612450200000|2021-02-04 14:50:00|645.5|644.9|644.5|643.9|645.8|645.2|644|643.4|486
1612450500000|2021-02-04 14:55:00|644.4|643.8|645.2|644.6|645.6|645|643.5|642.9|542
1612450800000|2021-02-04 15:00:00|645.1|644.5|642.5|641.9|645.1|644.5|642.4|641.8|2639
1612451100000|2021-02-04 15:05:00|642.4|641.8|643.3|642.7|643.5|642.9|642.4|641.8|675
1612451400000|2021-02-04 15:10:00|643.2|642.6|641.9|641.3|643.3|642.7|641.5|640.9|287
1612451700000|2021-02-04 15:15:00|641.8|641.2|641.8|641.2|642|641.4|640.8|640.2|627
1612452000000|2021-02-04 15:20:00|641.7|641.1|642.1|641.5|643.3|642.7|641.7|641.1|473
1612452300000|2021-02-04 15:25:00|641.9|641.3|641.3|640.7|642.2|641.6|641.1|640.5|301
1612452600000|2021-02-04 15:30:00|641.2|640.6|639.9|639.3|641.2|640.6|639.6|639|624
1612452900000|2021-02-04 15:35:00|639.8|639.2|639.9|639.3|640.4|639.8|639.5|638.9|358
1612453200000|2021-02-04 15:40:00|639.8|639.2|639.9|639.3|640.1|639.5|639.5|638.9|307
1612453500000|2021-02-04 15:45:00|639.7|639.1|638|637.4|639.9|639.3|636.7|636.1|924
1612453800000|2021-02-04 15:50:00|637.9|637.3|636.5|635.9|638|637.4|636|635.4|942
1612454100000|2021-02-04 15:55:00|636.4|635.8|637.3|636.7|638.4|637.8|636.3|635.7|516
1612454400000|2021-02-04 16:00:00|637|636.4|637|636.4|637.3|636.7|635.8|635.2|459
1612454700000|2021-02-04 16:05:00|636.9|636.3|638.5|637.9|638.7|638.1|636.8|636.2|350
1612455000000|2021-02-04 16:10:00|638.4|637.8|637.8|637.2|638.7|638.1|636.8|636.2|482
1612455300000|2021-02-04 16:15:00|637.9|637.3|639|638.4|639.1|638.5|637.8|637.2|201
1612455600000|2021-02-04 16:20:00|639.1|638.5|639.2|638.6|639.4|638.8|638.9|638.3|1253
1612455900000|2021-02-04 16:25:00|639.4|638.8|640|639.4|640.1|639.5|638|637.4|347
1612456200000|2021-02-04 16:30:00|639.9|639.3|640.1|639.5|640.2|639.6|638.8|638.2|457
1612456500000|2021-02-04 16:35:00|639.9|639.3|640.4|639.8|640.4|639.8|639.8|639.2|310
1612456800000|2021-02-04 16:40:00|640.2|639.6|640.4|639.8|640.9|640.3|640|639.4|215
1612457100000|2021-02-04 16:45:00|640.2|639.6|640.7|640.1|640.9|640.3|639.4|638.8|361
1612457400000|2021-02-04 16:50:00|640.6|640|640.7|640.1|641.5|640.9|640.4|639.8|269
1612457700000|2021-02-04 16:55:00|640.5|639.9|640.3|639.7|640.5|639.9|639.5|638.9|329
1612458000000|2021-02-04 17:00:00|640.2|639.6|638.5|637.9|640.2|639.6|638.3|637.7|439
1612458300000|2021-02-04 17:05:00|638.7|638.1|637.7|637.1|638.7|638.1|637.5|636.9|198
1612458600000|2021-02-04 17:10:00|637.8|637.2|638.2|637.6|638.3|637.7|637.5|636.9|154
1612458900000|2021-02-04 17:15:00|638.1|637.5|638|637.4|638.3|637.7|637.7|637.1|180
1612459200000|2021-02-04 17:20:00|638.3|637.7|638.3|637.7|638.8|638.2|638.2|637.6|222
1612459500000|2021-02-04 17:25:00|638|637.4|638.1|637.5|638.9|638.3|637.3|636.7|328
1612459800000|2021-02-04 17:30:00|637.9|637.3|638.2|637.6|638.6|638|637.7|637.1|224
1612460100000|2021-02-04 17:35:00|638.3|637.7|638.2|637.6|638.4|637.8|638|637.4|83
1612460400000|2021-02-04 17:40:00|638.3|637.7|638.2|637.6|638.5|637.9|637.6|637|114
1612460700000|2021-02-04 17:45:00|638.3|637.7|638.6|638|638.9|638.3|638.2|637.6|1388
1612461000000|2021-02-04 17:50:00|638.5|637.9|638.2|637.6|638.5|637.9|637.9|637.3|125
1612461300000|2021-02-04 17:55:00|638.1|637.5|638.1|637.5|638.6|638|637.9|637.3|100
1612461600000|2021-02-04 18:00:00|638|637.4|637.6|637|638.1|637.5|637.4|636.8|124
1612461900000|2021-02-04 18:05:00|637.5|636.9|637.4|636.8|637.9|637.3|637.3|636.7|406
1612462200000|2021-02-04 18:10:00|637.2|636.6|637.8|637.2|637.8|637.2|637.2|636.6|148
1612462500000|2021-02-04 18:15:00|638|637.4|637.4|636.8|638.2|637.6|637.4|636.8|116
1612462800000|2021-02-04 18:20:00|637.6|637|637.5|636.9|638.1|637.5|637.4|636.8|277
1612463100000|2021-02-04 18:25:00|637.4|636.8|637.3|636.7|637.6|637|637.2|636.6|1379
1612463400000|2021-02-04 18:30:00|637.4|636.8|637.5|636.9|637.8|637.2|637.4|636.8|205
1612463700000|2021-02-04 18:35:00|637.3|636.7|637.3|636.7|637.5|636.9|637|636.4|229
1612464000000|2021-02-04 18:40:00|637.2|636.6|636.5|635.9|637.3|636.7|636.4|635.8|350
1612464300000|2021-02-04 18:45:00|636.3|635.7|636.5|635.9|636.5|635.9|636.3|635.7|262
1612464600000|2021-02-04 18:50:00|636.3|635.7|635.8|635.2|636.7|636.1|635.5|634.9|417
1612464900000|2021-02-04 18:55:00|635.5|634.9|636.7|636.1|636.8|636.2|635.5|634.9|239
1612465200000|2021-02-04 19:00:00|636.6|636|638.6|638|638.6|638|636.6|636|602
1612465500000|2021-02-04 19:05:00|638.8|638.2|638.7|638.1|639.3|638.7|638.3|637.7|371
1612465800000|2021-02-04 19:10:00|638.8|638.2|639.5|638.9|640.3|639.7|638.5|637.9|1648
1612466100000|2021-02-04 19:15:00|639.3|638.7|638.3|637.7|639.5|638.9|638|637.4|650
1612486800000|2021-02-05 01:00:00|636.3|635.7|635.6|635|636.9|636.3|634.7|634.1|640
1612487100000|2021-02-05 01:05:00|635.5|634.9|637.1|636.5|637.4|636.8|635.5|634.9|104
1612487400000|2021-02-05 01:10:00|637.3|636.7|637.4|636.8|637.4|636.8|636.5|635.9|41
1612487700000|2021-02-05 01:15:00|637.6|637|637.1|636.5|637.8|637.2|637|636.4|48
1612488000000|2021-02-05 01:20:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|6
1612488300000|2021-02-05 01:25:00|637|636.4|636.8|636.2|637|636.4|636.1|635.5|34
1612488600000|2021-02-05 01:30:00|636.9|636.3|637.1|636.5|637.4|636.8|636.8|636.2|42
1612488900000|2021-02-05 01:35:00|637.2|636.6|637.1|636.5|637.3|636.7|637.1|636.5|8
1612489200000|2021-02-05 01:40:00|637.2|636.6|637.6|637|637.6|637|637|636.4|35
1612489500000|2021-02-05 01:45:00|637.7|637.1|637.9|637.3|637.9|637.3|637.6|637|39
1612489800000|2021-02-05 01:50:00|638|637.4|638|637.4|638.1|637.5|637.7|637.1|31
1612490100000|2021-02-05 01:55:00|637.9|637.3|637.8|637.2|638.1|637.5|637.8|637.2|505
1612490400000|2021-02-05 02:00:00|637.7|637.1|638|637.4|638.2|637.6|637.7|637.1|28
1612490700000|2021-02-05 02:05:00|638.2|637.6|639.2|638.6|639.2|638.6|638|637.4|66
1612491000000|2021-02-05 02:10:00|639.1|638.5|639.1|638.5|639.3|638.7|638.8|638.2|18
1612491300000|2021-02-05 02:15:00|639.2|638.6|639.2|638.6|639.2|638.6|639.2|638.6|6
1612491600000|2021-02-05 02:20:00|639|638.4|638.7|638.1|639|638.4|638.6|638|30
1612491900000|2021-02-05 02:25:00|638.8|638.2|638.8|638.2|639.1|638.5|638.6|638|25
1612492200000|2021-02-05 02:30:00|638.7|638.1|638.7|638.1|638.7|638.1|637.9|637.3|35
1612492500000|2021-02-05 02:35:00|638.6|638|638.2|637.6|638.7|638.1|638|637.4|9
1612492800000|2021-02-05 02:40:00|638|637.4|637.2|636.6|638|637.4|637.2|636.6|22
1612493100000|2021-02-05 02:45:00|637.3|636.7|637.5|636.9|637.5|636.9|637.3|636.7|110
1612493400000|2021-02-05 02:50:00|637.4|636.8|638.2|637.6|638.2|637.6|637.3|636.7|21
1612493700000|2021-02-05 02:55:00|638.1|637.5|637.7|637.1|638.2|637.6|637.7|637.1|13
1612494000000|2021-02-05 03:00:00|637.8|637.2|637.5|636.9|637.8|637.2|637.2|636.6|33
1612494300000|2021-02-05 03:05:00|637.7|637.1|637.7|637.1|637.7|637.1|637.5|636.9|7
1612494600000|2021-02-05 03:10:00|637.8|637.2|637.9|637.3|638.2|637.6|637.8|637.2|10
1612494900000|2021-02-05 03:15:00|638|637.4|638.2|637.6|638.2|637.6|638|637.4|8
1612495200000|2021-02-05 03:20:00|638|637.4|638.4|637.8|638.5|637.9|638|637.4|5
1612495500000|2021-02-05 03:25:00|638.2|637.6|638.2|637.6|638.4|637.8|638.2|637.6|2
1612495800000|2021-02-05 03:30:00|638.1|637.5|638.2|637.6|638.2|637.6|638.1|637.5|0
1612496100000|2021-02-05 03:35:00|638.1|637.5|638|637.4|638.2|637.6|637.9|637.3|3
1612496400000|2021-02-05 03:40:00|638.1|637.5|638|637.4|638.2|637.6|638|637.4|102
1612496700000|2021-02-05 03:45:00|637.9|637.3|637.7|637.1|638|637.4|637.6|637|3
1612497000000|2021-02-05 03:50:00|637.5|636.9|637.5|636.9|637.5|636.9|637.5|636.9|4
1612497300000|2021-02-05 03:55:00|637.7|637.1|637.7|637.1|637.7|637.1|637.7|637.1|4
1612497600000|2021-02-05 04:00:00|637.8|637.2|637.9|637.3|638|637.4|637.8|637.2|5
1612498200000|2021-02-05 04:10:00|638|637.4|638|637.4|638|637.4|638|637.4|2
1612498500000|2021-02-05 04:15:00|637.8|637.2|638|637.4|638|637.4|637.8|637.2|3
1612498800000|2021-02-05 04:20:00|638.2|637.6|638.2|637.6|638.2|637.6|638|637.4|11
1612499100000|2021-02-05 04:25:00|638|637.4|638.2|637.6|638.2|637.6|638|637.4|8
1612499400000|2021-02-05 04:30:00|638.4|637.8|638.2|637.6|638.4|637.8|638.2|637.6|7
1612499700000|2021-02-05 04:35:00|638.1|637.5|638.2|637.6|638.2|637.6|638|637.4|9
1612500000000|2021-02-05 04:40:00|638.1|637.5|638|637.4|638.2|637.6|638|637.4|4
1612500300000|2021-02-05 04:45:00|637.9|637.3|637|636.4|637.9|637.3|637|636.4|21
1612500600000|2021-02-05 04:50:00|||||||||13
1612500900000|2021-02-05 04:55:00|636.9|636.3|637.1|636.5|637.1|636.5|636.9|636.3|4
1612501200000|2021-02-05 05:00:00|637|636.4|637|636.4|637.1|636.5|636.8|636.2|5
1612501500000|2021-02-05 05:05:00|636.9|636.3|637|636.4|637.1|636.5|636.9|636.3|3
1612501800000|2021-02-05 05:10:00|637.1|636.5|637.7|637.1|637.7|637.1|637.1|636.5|16
1612502100000|2021-02-05 05:15:00|637.6|637|637.7|637.1|637.8|637.2|637.5|636.9|21
1612502400000|2021-02-05 05:20:00|638.1|637.5|638|637.4|638.1|637.5|638|637.4|5
1612502700000|2021-02-05 05:25:00|637.7|637.1|637.5|636.9|637.9|637.3|637.5|636.9|13
1612503000000|2021-02-05 05:30:00|637.7|637.1|638.1|637.5|638.2|637.6|637.7|637.1|9
1612503300000|2021-02-05 05:35:00|638.2|637.6|638.3|637.7|638.3|637.7|638.1|637.5|15
1612503600000|2021-02-05 05:40:00|638.4|637.8|638.5|637.9|638.6|638|638.3|637.7|17
1612503900000|2021-02-05 05:45:00|638.3|637.7|638.5|637.9|638.5|637.9|638.2|637.6|8
1612504200000|2021-02-05 05:50:00|638.4|637.8|638.3|637.7|638.6|638|638.3|637.7|16
1612504500000|2021-02-05 05:55:00|638.2|637.6|638.2|637.6|638.3|637.7|638|637.4|7
1612504800000|2021-02-05 06:00:00|638.3|637.7|638.8|638.2|638.8|638.2|638.2|637.6|7
1612505100000|2021-02-05 06:05:00|638.9|638.3|639|638.4|639.1|638.5|638.9|638.3|28
1612505400000|2021-02-05 06:10:00|639.1|638.5|639.2|638.6|639.2|638.6|639|638.4|24
1612505700000|2021-02-05 06:15:00|639.1|638.5|639.7|639.1|640|639.4|639.1|638.5|25
1612506000000|2021-02-05 06:20:00|639.6|639|639.7|639.1|640|639.4|639.5|638.9|16
1612506300000|2021-02-05 06:25:00|640|639.4|640|639.4|640|639.4|639.8|639.2|7
1612506600000|2021-02-05 06:30:00|640.2|639.6|640.5|639.9|640.6|640|640.2|639.5|45
1612506900000|2021-02-05 06:35:00|640.2|639.6|639.8|639.2|640.2|639.6|639.7|639.1|23
1612507200000|2021-02-05 06:40:00|639.7|639.1|639.7|639.1|639.7|639.1|639.5|638.9|29
1612507500000|2021-02-05 06:45:00|639.5|638.9|639.8|639.2|640|639.4|639.5|638.9|19
1612507800000|2021-02-05 06:50:00|640|639.4|640|639.4|640|639.4|640|639.4|4
1612508100000|2021-02-05 06:55:00|639.9|639.3|639.8|639.2|640|639.4|639.7|639.1|21
1612508400000|2021-02-05 07:00:00|639.9|639.3|639.8|639.2|640.1|639.5|639.7|639.1|9
1612508700000|2021-02-05 07:05:00|639.9|639.3|640|639.4|640.2|639.6|639.8|639.2|9
1612509000000|2021-02-05 07:10:00|640.1|639.5|640|639.4|640.2|639.6|640|639.4|13
1612509300000|2021-02-05 07:15:00|640.1|639.5|640.3|639.7|640.3|639.7|640|639.4|33
1612509600000|2021-02-05 07:20:00|640.4|639.8|640.7|640.1|640.7|640.1|640.3|639.7|7
1612509900000|2021-02-05 07:25:00|640.5|639.9|640.3|639.7|640.7|640.1|640.3|639.7|14
1612510200000|2021-02-05 07:30:00|640.2|639.6|640.5|639.9|640.7|640.1|640.2|639.6|17
1612510500000|2021-02-05 07:35:00|640.6|640|640.7|640.1|640.7|640.1|640.5|639.9|5
1612510800000|2021-02-05 07:40:00|640.8|640.2|640.5|639.9|640.8|640.2|640.3|639.7|29
1612511100000|2021-02-05 07:45:00|640.7|640.1|640.5|639.9|640.7|640.1|640.5|639.9|12
1612511400000|2021-02-05 07:50:00|640.4|639.8|640.5|639.9|641.1|640.5|640.2|639.6|24
1612511700000|2021-02-05 07:55:00|640.4|639.8|640.4|639.8|640.4|639.8|640.2|639.6|6
1612512000000|2021-02-05 08:00:00|640.3|639.7|640.5|639.9|640.6|640|640.3|639.7|10
1612512300000|2021-02-05 08:05:00|640.4|639.8|640.9|640.3|640.9|640.3|640.4|639.8|7
1612512600000|2021-02-05 08:10:00|640.8|640.2|640.8|640.2|640.9|640.3|640.7|640.1|14
1612512900000|2021-02-05 08:15:00|640.7|640.1|640.9|640.3|641|640.4|640.7|640.1|4
1612513200000|2021-02-05 08:20:00|641|640.4|641|640.4|641|640.4|640.9|640.3|9
1612513500000|2021-02-05 08:25:00|641.2|640.6|641.1|640.5|641.5|640.9|641|640.4|39
1612513800000|2021-02-05 08:30:00|641.2|640.6|641.2|640.6|641.4|640.8|641.1|640.5|25
1612514100000|2021-02-05 08:35:00|641.4|640.8|640.6|640|641.4|640.8|640.6|640|14
1612514400000|2021-02-05 08:40:00|640.5|639.9|640.9|640.3|640.9|640.3|640.5|639.9|13
1612514700000|2021-02-05 08:45:00|640.8|640.2|641.7|641.1|641.7|641.1|640.7|640.1|54
1612515000000|2021-02-05 08:50:00|642|641.4|642.5|641.9|642.7|642.1|641.7|641.1|126
1612515300000|2021-02-05 08:55:00|642.4|641.8|642.5|641.9|642.6|642|642.2|641.6|33
1612515600000|2021-02-05 09:00:00|642.6|642|642.1|641.5|642.7|642.1|642|641.4|36
1612515900000|2021-02-05 09:05:00|642|641.4|641.7|641.1|642.2|641.6|641.7|641.1|41
1612516200000|2021-02-05 09:10:00|641.8|641.2|641.7|641.1|641.8|641.2|641.4|640.8|38
1612516500000|2021-02-05 09:15:00|641.6|641|641.7|641.1|641.7|641.1|641.5|640.9|29
1612516800000|2021-02-05 09:20:00|641.6|641|641.5|640.9|641.7|641.1|641.5|640.9|24
1612517100000|2021-02-05 09:25:00|641.6|641|641.2|640.6|641.6|641|641.2|640.6|28
1612517400000|2021-02-05 09:30:00|641.3|640.7|641.6|641|641.7|641.1|641.3|640.7|47
1612517700000|2021-02-05 09:35:00|641.7|641.1|640.7|640.1|641.7|641.1|640.7|640.1|113
1612518000000|2021-02-05 09:40:00|640.8|640.2|640.6|640|641|640.4|640.6|640|41
1612518300000|2021-02-05 09:45:00|640.4|639.8|640|639.4|640.7|640.1|639.3|638.7|106
1612518600000|2021-02-05 09:50:00|639.9|639.3|640.2|639.6|640.7|640.1|639.7|639.1|98
1612518900000|2021-02-05 09:55:00|640.4|639.8|640|639.4|640.4|639.8|640|639.4|14
1612519200000|2021-02-05 10:00:00|640.1|639.5|640.1|639.5|640.3|639.7|640|639.4|25
1612519500000|2021-02-05 10:05:00|640.2|639.6|640.9|640.3|640.9|640.3|640.2|639.6|12
1612519800000|2021-02-05 10:10:00|641.2|640.6|641.1|640.5|641.2|640.6|640.8|640.2|13
1612520100000|2021-02-05 10:15:00|641|640.4|641.7|641.1|641.7|641.1|641|640.4|41
1612520400000|2021-02-05 10:20:00|641.6|641|641.5|640.9|641.7|641.1|641.5|640.9|8
1612520700000|2021-02-05 10:25:00|641.7|641.1|641.5|640.9|641.7|641.1|641.5|640.9|17
1612521000000|2021-02-05 10:30:00|641.7|641.1|642.4|641.8|642.9|642.3|641.7|641.1|45
1612521300000|2021-02-05 10:35:00|642.5|641.9|642.5|641.9|642.6|642|642.4|641.8|14
1612521600000|2021-02-05 10:40:00|642.4|641.8|642|641.4|642.4|641.8|641.9|641.3|21
1612521900000|2021-02-05 10:45:00|641.9|641.3|642|641.4|642.2|641.6|641.9|641.3|13
1612522200000|2021-02-05 10:50:00|642.1|641.5|642.5|641.9|642.7|642.1|642|641.4|62
1612522500000|2021-02-05 10:55:00|642.7|642.1|642.5|641.9|642.7|642.1|642.5|641.9|9
1612522800000|2021-02-05 11:00:00|642.6|642|642.7|642.1|642.8|642.2|641.6|641|130
1612523100000|2021-02-05 11:05:00|642.8|642.2|643.6|643|643.6|643|642.7|642.1|86
1612523400000|2021-02-05 11:10:00|643.7|643.1|644.8|644.2|644.9|644.3|643.4|642.8|180
1612523700000|2021-02-05 11:15:00|644.7|644.1|644.4|643.8|644.8|644.2|644.1|643.5|126
1612524000000|2021-02-05 11:20:00|644.5|643.9|645.7|645.1|645.7|645.1|644.5|643.9|82
1612524300000|2021-02-05 11:25:00|645.6|645|645.5|644.9|645.7|645.1|644.8|644.2|88
1612524600000|2021-02-05 11:30:00|645.4|644.8|645.3|644.7|645.6|645|645|644.4|54
1612524900000|2021-02-05 11:35:00|645.4|644.8|645.1|644.5|645.4|644.8|644.8|644.2|49
1612525200000|2021-02-05 11:40:00|645.2|644.6|645.5|644.9|645.5|644.9|645.2|644.6|18
1612525500000|2021-02-05 11:45:00|645.6|645|645.5|644.9|645.6|645|645.1|644.5|23
1612525800000|2021-02-05 11:50:00|645.2|644.6|644.4|643.8|645.2|644.6|644.2|643.6|67
1612526100000|2021-02-05 11:55:00|644.5|643.9|644.6|644|645.1|644.5|644.4|643.8|347
1612526400000|2021-02-05 12:00:00|644.7|644.1|644.6|644|644.9|644.3|644.5|643.9|39
1612526700000|2021-02-05 12:05:00|644.7|644.1|645.2|644.6|645.2|644.6|644.7|644.1|28
1612527000000|2021-02-05 12:10:00|645.4|644.8|644.5|643.9|645.4|644.8|644.5|643.9|51
1612527300000|2021-02-05 12:15:00|644.6|644|644.6|644|644.7|644.1|644.5|643.9|34
1612527600000|2021-02-05 12:20:00|644.7|644.1|644.9|644.3|645|644.4|644.7|644.1|36
1612527900000|2021-02-05 12:25:00|645|644.4|645.5|644.9|645.5|644.9|645|644.4|28
1612528200000|2021-02-05 12:30:00|645.6|645|645.4|644.8|645.7|645.1|645.2|644.6|63
1612528500000|2021-02-05 12:35:00|645.5|644.9|645.2|644.6|645.7|645.1|645.2|644.6|36
1612528800000|2021-02-05 12:40:00|645.4|644.8|644.9|644.3|645.4|644.8|644.8|644.2|53
1612529100000|2021-02-05 12:45:00|644.8|644.2|645.4|644.8|645.6|645|644.8|644.2|193
1612529400000|2021-02-05 12:50:00|645.5|644.9|646.8|646.2|647.1|646.5|645.5|644.9|872
1612529700000|2021-02-05 12:55:00|646.9|646.3|646.4|645.8|647.1|646.5|646.4|645.8|92
1612530000000|2021-02-05 13:00:00|646.5|645.9|646.2|645.6|646.8|646.2|646|645.4|119
1612530300000|2021-02-05 13:05:00|646.3|645.7|646.6|646|646.8|646.2|646.1|645.5|98
1612530600000|2021-02-05 13:10:00|646.8|646.2|646.9|646.3|647|646.4|646.3|645.7|111
1612530900000|2021-02-05 13:15:00|646.8|646.2|646.6|646|647.3|646.7|646.6|646|214
1612531200000|2021-02-05 13:20:00|646.7|646.1|646.1|645.5|646.8|646.2|646|645.4|202
1612531500000|2021-02-05 13:25:00|646|645.4|646.1|645.5|646.1|645.5|645.8|645.2|113
1612531800000|2021-02-05 13:30:00|645.9|645.3|646.2|645.6|647.1|646.5|645.9|645.3|138
1612532100000|2021-02-05 13:35:00|646.3|645.7|647|646.4|647.1|646.5|646.2|645.6|101
1612532400000|2021-02-05 13:40:00|647.1|646.5|645.8|645.2|647.1|646.5|645.8|645.2|280
1612535400000|2021-02-05 14:30:00|645.4|644.8|646.9|646.3|647.8|647.2|643.8|643.2|1728
1612535700000|2021-02-05 14:35:00|647|646.4|643.8|643.2|647.5|646.9|643.5|642.9|1269
1612536000000|2021-02-05 14:40:00|643.6|643|643.8|643.2|644.3|643.7|642.9|642.3|1626
1612536300000|2021-02-05 14:45:00|643.6|643|644.1|643.5|644.3|643.7|642.9|642.3|368
1612536600000|2021-02-05 14:50:00|644.3|643.7|644.9|644.3|645.9|645.3|644.3|643.7|636
1612536900000|2021-02-05 14:55:00|644.8|644.2|645|644.4|645.6|645|644.6|644|305
1612537200000|2021-02-05 15:00:00|645.1|644.5|644.5|643.9|645.3|644.7|642.9|642.3|475
1612537500000|2021-02-05 15:05:00|644.4|643.8|643.7|643.1|644.8|644.2|643.3|642.7|322
1612537800000|2021-02-05 15:10:00|643.8|643.2|643.8|643.2|644.3|643.7|643.1|642.5|281
1612538100000|2021-02-05 15:15:00|643.7|643.1|642.1|641.5|644.5|643.9|641.8|641.2|464
1612538400000|2021-02-05 15:20:00|642.3|641.7|642.8|642.2|643.1|642.5|642|641.4|383
1612538700000|2021-02-05 15:25:00|642.6|642|641.6|641|643.1|642.5|641.6|641|376
1612539000000|2021-02-05 15:30:00|641.7|641.1|642.9|642.3|643|642.4|641.4|640.8|302
1612539300000|2021-02-05 15:35:00|642.8|642.2|644.3|643.7|644.7|644.1|642.2|641.6|634
1612539600000|2021-02-05 15:40:00|644.4|643.8|643.7|643.1|644.7|644.1|643.2|642.6|290
1612539900000|2021-02-05 15:45:00|643.8|643.2|642.9|642.3|643.8|643.2|642.7|642.1|386
1612540200000|2021-02-05 15:50:00|642.8|642.2|642.1|641.5|642.9|642.3|642|641.4|273
1612540500000|2021-02-05 15:55:00|642|641.4|642.5|641.9|642.9|642.3|641.6|641|477
1612540800000|2021-02-05 16:00:00|642.4|641.8|642.6|642|642.9|642.3|642|641.4|418
1612541100000|2021-02-05 16:05:00|642.9|642.3|642.4|641.8|643.5|642.9|642.4|641.8|308
1612541400000|2021-02-05 16:10:00|642.1|641.5|641.1|640.5|642.4|641.8|641.1|640.5|319
1612541700000|2021-02-05 16:15:00|641.2|640.6|641.5|640.9|641.6|641|641|640.4|313
1612542000000|2021-02-05 16:20:00|641.4|640.8|642.7|642.1|642.8|642.2|641.4|640.8|212
1612542300000|2021-02-05 16:25:00|642.6|642|642.1|641.5|642.8|642.2|641.8|641.2|337
1612542600000|2021-02-05 16:30:00|642.2|641.6|640.9|640.3|642.4|641.8|640.8|640.2|371
1612542900000|2021-02-05 16:35:00|641.1|640.5|642|641.4|642|641.4|641|640.4|436
1612543200000|2021-02-05 16:40:00|642.1|641.5|642.8|642.2|643.2|642.6|642|641.4|350
1612543500000|2021-02-05 16:45:00|642.7|642.1|642.1|641.5|642.9|642.3|642.1|641.5|432
1612543800000|2021-02-05 16:50:00|642.2|641.6|641.8|641.2|642.4|641.8|641.7|641.1|432
1612544100000|2021-02-05 16:55:00|641.9|641.3|641.8|641.2|642|641.4|641.2|640.6|313
1612544400000|2021-02-05 17:00:00|641.7|641.1|641.9|641.3|642.4|641.8|641.2|640.6|404
1612544700000|2021-02-05 17:05:00|641.8|641.2|641.4|640.8|642|641.4|641.4|640.8|470
1612545000000|2021-02-05 17:10:00|641.5|640.9|641.4|640.8|641.6|641|640.9|640.3|252
1612545300000|2021-02-05 17:15:00|641.3|640.7|641.9|641.3|642.1|641.5|641.2|640.6|258
1612545600000|2021-02-05 17:20:00|641.8|641.2|642.5|641.9|642.5|641.9|641.8|641.2|230
1612545900000|2021-02-05 17:25:00|643|642.4|647.2|646.6|647.2|646.6|642.9|642.3|3377
1612546200000|2021-02-05 17:30:00|647.1|646.5|646.6|646|647.2|646.6|645.6|645|1279
1612546500000|2021-02-05 17:35:00|646.3|645.7|646.2|645.6|647|646.4|645.9|645.3|267
1612546800000|2021-02-05 17:40:00|646.1|645.5|649.6|649|649.8|649.2|645|644.4|712
1612547100000|2021-02-05 17:45:00|649.5|648.9|647.7|647.1|649.5|648.9|647.4|646.8|1014
1612547400000|2021-02-05 17:50:00|647.6|647|646.5|645.9|647.6|647|646.3|645.7|201
1612547700000|2021-02-05 17:55:00|646.4|645.8|645.9|645.3|646.5|645.9|645.7|645.1|222
1612548000000|2021-02-05 18:00:00|646.1|645.5|646.4|645.8|646.6|646|645.4|644.8|743
1612548300000|2021-02-05 18:05:00|646.3|645.7|646|645.4|646.8|646.2|645.9|645.3|186
1612548600000|2021-02-05 18:10:00|645.9|645.3|645.7|645.1|646|645.4|645.4|644.8|128
1612548900000|2021-02-05 18:15:00|645.6|645|645.5|644.9|646.3|645.7|645.4|644.8|167
1612549200000|2021-02-05 18:20:00|645.4|644.8|645.1|644.5|645.4|644.8|645|644.4|194
1612549500000|2021-02-05 18:25:00|645|644.4|645|644.4|645.2|644.6|644.4|643.8|216
1612549800000|2021-02-05 18:30:00|644.9|644.3|646|645.4|646.7|646.1|644.8|644.2|404
1612550100000|2021-02-05 18:35:00|646.1|645.5|646.5|645.9|647|646.4|646|645.4|197
1612550400000|2021-02-05 18:40:00|646.4|645.8|646.2|645.6|647.6|647|645.9|645.3|385
1612550700000|2021-02-05 18:45:00|646.1|645.5|645.4|644.8|646.1|645.5|645.4|644.8|188
1612551000000|2021-02-05 18:50:00|645.3|644.7|647.2|646.6|647.7|647.1|645.3|644.7|1203
1612551300000|2021-02-05 18:55:00|647.1|646.5|646.2|645.6|647.1|646.5|646.2|645.6|312
1612551600000|2021-02-05 19:00:00|646.3|645.7|647.4|646.8|647.5|646.9|646.3|645.7|781
1612551900000|2021-02-05 19:05:00|647.3|646.7|647.3|646.7|647.8|647.2|647|646.4|858
1612552200000|2021-02-05 19:10:00|647.2|646.6|644.3|643.7|647.8|647.2|643.1|642.5|3234
1612552500000|2021-02-05 19:15:00|644.4|643.8|644.1|643.5|646.7|646.1|644.1|643.5|1193
1612746000000|2021-02-08 01:00:00|646.8|646.2|647.5|646.9|648.5|647.9|646.8|646.2|245
1612746300000|2021-02-08 01:05:00|647.4|646.8|646.7|646.1|647.7|647.1|645.9|645.3|369
1612746600000|2021-02-08 01:10:00|646.6|646|646.3|645.7|646.9|646.3|646.2|645.6|78
1612746900000|2021-02-08 01:15:00|646.4|645.8|646.3|645.7|646.7|646.1|646.2|645.6|32
1612747200000|2021-02-08 01:20:00|646.5|645.9|646.2|645.6|646.5|645.9|646.2|645.6|16
1612747500000|2021-02-08 01:25:00|645.9|645.3|648.4|647.8|649.1|648.5|645.6|645|264
1612747800000|2021-02-08 01:30:00|648.3|647.7|648.1|647.5|648.4|647.8|648.1|647.5|43
1612748100000|2021-02-08 01:35:00|648.2|647.6|648.7|648.1|648.9|648.3|648.2|647.6|63
1612748400000|2021-02-08 01:40:00|648.4|647.8|648.8|648.2|648.8|648.2|648.4|647.8|33
1612748700000|2021-02-08 01:45:00|648.7|648.1|648.1|647.5|648.8|648.2|647.7|647.1|33
1612749000000|2021-02-08 01:50:00|648|647.4|648|647.4|648.2|647.6|648|647.4|22
1612749300000|2021-02-08 01:55:00|648.1|647.5|648.5|647.9|648.5|647.9|648|647.4|19
1612749600000|2021-02-08 02:00:00|648.4|647.8|648.3|647.7|648.5|647.9|648|647.4|37
1612749900000|2021-02-08 02:05:00|648.1|647.5|647.8|647.2|648.4|647.8|647.8|647.2|9
1612750200000|2021-02-08 02:10:00|647.6|647|648|647.4|648.2|647.6|647.6|647|14
1612750500000|2021-02-08 02:15:00|648.1|647.5|648.2|647.6|648.2|647.6|648.1|647.5|2
1612750800000|2021-02-08 02:20:00|648.1|647.5|648.1|647.5|648.3|647.7|648|647.4|10
1612751100000|2021-02-08 02:25:00|648.2|647.6|648.1|647.5|648.3|647.7|647.9|647.3|7
1612751400000|2021-02-08 02:30:00|648|647.4|647.8|647.2|648.3|647.7|647.8|647.2|13
1612751700000|2021-02-08 02:35:00|647.9|647.3|648.1|647.5|648.2|647.6|647.8|647.2|18
1612752000000|2021-02-08 02:40:00|648|647.4|648.3|647.7|648.6|648|648|647.4|22
1612752300000|2021-02-08 02:45:00|648.4|647.8|648.4|647.8|648.6|648|648.3|647.7|25
1612752600000|2021-02-08 02:50:00|648.6|648|648.5|647.9|648.6|648|648.4|647.8|58
1612752900000|2021-02-08 02:55:00|648.6|648|649|648.4|649.1|648.5|648.5|647.9|17
1612753200000|2021-02-08 03:00:00|648.9|648.3|648.4|647.8|648.9|648.3|648.4|647.8|14
1612753500000|2021-02-08 03:05:00|648.6|648|648.1|647.5|648.6|648|648|647.4|21
1612753800000|2021-02-08 03:10:00|648|647.4|647.6|647|648.1|647.5|647.5|646.9|18
1612754100000|2021-02-08 03:15:00|647.5|646.9|646.9|646.3|647.6|647|646.9|646.3|29
1612754400000|2021-02-08 03:20:00|647|646.4|647.1|646.5|647.2|646.6|646.9|646.3|557
1612754700000|2021-02-08 03:25:00|647|646.4|647.4|646.8|647.5|646.9|646.9|646.3|17
1612755000000|2021-02-08 03:30:00|647.3|646.7|647.4|646.8|647.4|646.8|647|646.4|10
1612755300000|2021-02-08 03:35:00|647.3|646.7|647.4|646.8|647.4|646.8|647.3|646.7|10
1612755600000|2021-02-08 03:40:00|647.6|647|647.4|646.8|647.7|647.1|647.3|646.7|21
1612755900000|2021-02-08 03:45:00|647.3|646.7|646.9|646.3|647.3|646.7|646.8|646.2|166
1612756200000|2021-02-08 03:50:00|646.8|646.2|646.9|646.3|647|646.4|646.6|646|9
1612756500000|2021-02-08 03:55:00|646.8|646.2|646.8|646.2|646.9|646.3|646.8|646.2|7
1612756800000|2021-02-08 04:00:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|16
1612757100000|2021-02-08 04:05:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|2
1612757400000|2021-02-08 04:10:00|647.3|646.7|646.9|646.3|647.3|646.7|646.9|646.3|9
1612757700000|2021-02-08 04:15:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|5
1612758000000|2021-02-08 04:20:00|646.9|646.3|647.1|646.5|647.2|646.6|646.9|646.3|1
1612758300000|2021-02-08 04:25:00|647.3|646.7|647.3|646.7|647.4|646.8|647.3|646.7|9
1612758600000|2021-02-08 04:30:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|2
1612758900000|2021-02-08 04:35:00|||||||||1
1612759200000|2021-02-08 04:40:00|647|646.4|647.1|646.5|647.1|646.5|646.9|646.3|1
1612759500000|2021-02-08 04:45:00|646.9|646.3|647.1|646.5|647.1|646.5|646.8|646.2|10
1612759800000|2021-02-08 04:50:00|647|646.4|647.3|646.7|647.4|646.8|646.9|646.3|5
1612760100000|2021-02-08 04:55:00|647.2|646.6|647.3|646.7|647.3|646.7|647.2|646.6|1
1612760400000|2021-02-08 05:00:00|647.1|646.5|647.2|646.6|647.2|646.6|647.1|646.5|0
1612760700000|2021-02-08 05:05:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|4
1612761000000|2021-02-08 05:10:00|647.2|646.6|647.1|646.5|647.2|646.6|647.1|646.5|0
1612761300000|2021-02-08 05:15:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|136
1612761600000|2021-02-08 05:20:00|647|646.4|646.6|646|647|646.4|646.6|646|11
1612761900000|2021-02-08 05:25:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|8
1612762200000|2021-02-08 05:30:00|646.6|646|647.6|647|647.6|647|646.4|645.8|33
1612762500000|2021-02-08 05:35:00|647.5|646.9|647.5|646.9|647.6|647|647.1|646.5|9
1612762800000|2021-02-08 05:40:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|16
1612763100000|2021-02-08 05:45:00|647.3|646.7|647.3|646.7|647.6|647|647|646.4|23
1612763400000|2021-02-08 05:50:00|647.2|646.6|647.2|646.6|647.6|647|647.2|646.6|8
1612763700000|2021-02-08 05:55:00|647.3|646.7|647.4|646.8|647.6|647|647.1|646.5|37
1612764000000|2021-02-08 06:00:00|647.5|646.9|647.4|646.8|647.6|647|647.3|646.7|1
1612764300000|2021-02-08 06:05:00|647.3|646.7|647.1|646.5|647.4|646.8|647.1|646.5|10
1612764600000|2021-02-08 06:10:00|647|646.4|647|646.4|647.1|646.5|646.9|646.3|4
1612764900000|2021-02-08 06:15:00|647.2|646.6|647.1|646.5|647.3|646.7|647.1|646.5|11
1612765200000|2021-02-08 06:20:00|647|646.4|646.6|646|647.1|646.5|646.6|646|10
1612765500000|2021-02-08 06:25:00|||||||||5
1612765800000|2021-02-08 06:30:00|646.9|646.3|646.9|646.3|647.1|646.5|646.8|646.2|11
1612766100000|2021-02-08 06:35:00|646.8|646.2|647.1|646.5|647.4|646.8|646.6|646|7
1612766400000|2021-02-08 06:40:00|647|646.4|646.9|646.3|647.1|646.5|646.9|646.3|9
1612766700000|2021-02-08 06:45:00|646.8|646.2|646.5|645.9|646.8|646.2|646.4|645.8|24
1612767000000|2021-02-08 06:50:00|646.4|645.8|646.6|646|646.6|646|646.4|645.8|5
1612767300000|2021-02-08 06:55:00|646.5|645.9|646.4|645.8|646.6|646|646.4|645.8|3
1612767600000|2021-02-08 07:00:00|646.6|646|646.6|646|646.6|646|646.6|646|7
1612767900000|2021-02-08 07:05:00|646.7|646.1|646.6|646|646.7|646.1|646.6|646|5
1612768200000|2021-02-08 07:10:00|646.7|646.1|646.8|646.2|646.9|646.3|646.7|646.1|26
1612768500000|2021-02-08 07:15:00|646.6|646|646.8|646.2|647|646.4|646.6|646|35
1612768800000|2021-02-08 07:20:00|646.9|646.3|647.1|646.5|647.5|646.9|646.9|646.3|19
1612769100000|2021-02-08 07:25:00|647.2|646.6|647.4|646.8|647.4|646.8|647.2|646.6|4
1612769400000|2021-02-08 07:30:00|647.5|646.9|647.3|646.7|647.5|646.9|647.1|646.5|3
1612769700000|2021-02-08 07:35:00|647.4|646.8|647.1|646.5|647.4|646.8|646.8|646.2|14
1612770000000|2021-02-08 07:40:00|647|646.4|647.1|646.5|647.2|646.6|647|646.4|3
1612770300000|2021-02-08 07:45:00|647.2|646.6|647.1|646.5|647.2|646.6|647.1|646.5|4
1612770600000|2021-02-08 07:50:00|647|646.4|647.1|646.5|647.2|646.6|646.9|646.3|1
1612770900000|2021-02-08 07:55:00|646.9|646.3|646.5|645.9|646.9|646.3|646.5|645.9|4
1612771200000|2021-02-08 08:00:00|646.3|645.7|646.7|646.1|646.7|646.1|646.3|645.7|14
1612771500000|2021-02-08 08:05:00|646.8|646.2|646.6|646|646.9|646.3|646.5|645.9|13
1612771800000|2021-02-08 08:10:00|646.5|645.9|646.1|645.5|646.5|645.9|646.1|645.5|14
1612772100000|2021-02-08 08:15:00|646|645.4|646|645.4|646.1|645.5|645.7|645.1|24
1612772400000|2021-02-08 08:20:00|646.1|645.5|646.1|645.5|646.4|645.8|646|645.4|15
1612772700000|2021-02-08 08:25:00|646|645.4|646.7|646.1|646.9|646.3|645.9|645.3|564
1612773000000|2021-02-08 08:30:00|646.6|646|646.6|646|646.9|646.3|646.6|646|19
1612773300000|2021-02-08 08:35:00|646.8|646.2|646.9|646.3|647.1|646.5|646.7|646.1|17
1612773600000|2021-02-08 08:40:00|646.8|646.2|647.9|647.3|648.2|647.6|646.8|646.2|157
1612773900000|2021-02-08 08:45:00|648.1|647.5|647.9|647.3|648.6|648|647.9|647.3|60
1612774200000|2021-02-08 08:50:00|647.8|647.2|648.2|647.6|648.2|647.6|647.8|647.2|22
1612774500000|2021-02-08 08:55:00|648.1|647.5|649.1|648.5|649.1|648.5|648.1|647.5|51
1612774800000|2021-02-08 09:00:00|649|648.4|648.6|648|649.1|648.5|648.3|647.7|62
1612775100000|2021-02-08 09:05:00|648.7|648.1|648.8|648.2|649.2|648.6|648.7|648.1|19
1612775400000|2021-02-08 09:10:00|648.9|648.3|649.4|648.8|649.5|648.9|648.9|648.3|34
1612775700000|2021-02-08 09:15:00|649.3|648.7|648.8|648.2|649.4|648.8|648.8|648.2|23
1612776000000|2021-02-08 09:20:00|648.7|648.1|648.4|647.8|648.9|648.3|648.4|647.8|33
1612776300000|2021-02-08 09:25:00|648.3|647.7|648.2|647.6|648.3|647.7|647.9|647.3|56
1612776600000|2021-02-08 09:30:00|648.1|647.5|648.6|648|648.9|648.3|647.7|647.1|60
1612776900000|2021-02-08 09:35:00|648.5|647.9|648.7|648.1|648.8|648.2|648.4|647.8|8
1612777200000|2021-02-08 09:40:00|648.8|648.2|648.9|648.3|649.1|648.5|648.7|648.1|7
1612777500000|2021-02-08 09:45:00|649|648.4|648.9|648.3|649.2|648.6|648.9|648.3|140
1612777800000|2021-02-08 09:50:00|649|648.4|650.1|649.5|650.5|649.9|649|648.4|59
1612778100000|2021-02-08 09:55:00|650.2|649.6|651.5|650.9|651.6|651|650|649.4|68
1612778400000|2021-02-08 10:00:00|651.8|651.2|651.8|651.2|652.2|651.6|651.4|650.8|163
1612778700000|2021-02-08 10:05:00|651.9|651.3|651.9|651.3|652.1|651.5|651.8|651.2|24
1612779000000|2021-02-08 10:10:00|652.1|651.5|652.4|651.8|652.4|651.8|652|651.4|26
1612779300000|2021-02-08 10:15:00|652.3|651.7|652.1|651.5|652.6|652|651.7|651.1|63
1612779600000|2021-02-08 10:20:00|652.2|651.6|651.8|651.2|652.4|651.8|651.7|651.1|34
1612779900000|2021-02-08 10:25:00|651.9|651.3|650.1|649.5|652|651.4|649.8|649.2|170
1612780200000|2021-02-08 10:30:00|650.5|649.9|650.7|650.1|650.8|650.2|650.3|649.7|87
1612780500000|2021-02-08 10:35:00|650.6|650|650.2|649.6|650.7|650.1|650|649.4|25
1612780800000|2021-02-08 10:40:00|650.3|649.7|650.4|649.8|650.7|650.1|650.2|649.6|17
1612781100000|2021-02-08 10:45:00|650.3|649.7|650.1|649.5|650.3|649.7|649.7|649.1|79
1612781400000|2021-02-08 10:50:00|650|649.4|650.5|649.9|650.6|650|649.9|649.3|25
1612781700000|2021-02-08 10:55:00|650.6|650|650.4|649.8|650.7|650.1|650.3|649.7|32
1612782000000|2021-02-08 11:00:00|650.5|649.9|650.2|649.6|650.5|649.9|649.5|648.9|33
1612782300000|2021-02-08 11:05:00|650.1|649.5|649.5|648.9|650.4|649.8|649.5|648.9|22
1612782600000|2021-02-08 11:10:00|649.4|648.8|649.1|648.5|649.6|649|649|648.4|13
1612782900000|2021-02-08 11:15:00|649|648.4|648.8|648.2|649.2|648.6|648.4|647.8|27
1612783200000|2021-02-08 11:20:00|648.9|648.3|648.9|648.3|649|648.4|648.7|648.1|3
1612783500000|2021-02-08 11:25:00|649|648.4|648.6|648|649|648.4|648.6|648|16
1612783800000|2021-02-08 11:30:00|648.7|648.1|649.2|648.6|649.4|648.8|648.7|648.1|15
1612784100000|2021-02-08 11:35:00|649.3|648.7|649.5|648.9|649.5|648.9|649.2|648.6|14
1612784400000|2021-02-08 11:40:00|649.4|648.8|648.8|648.2|649.5|648.9|648.8|648.2|14
1612784700000|2021-02-08 11:45:00|648.7|648.1|648.8|648.2|648.9|648.3|648.4|647.8|30
1612785000000|2021-02-08 11:50:00|648.9|648.3|648.9|648.3|649.2|648.6|648.8|648.2|113
1612785300000|2021-02-08 11:55:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|41
1612785600000|2021-02-08 12:00:00|649.4|648.8|649.3|648.7|649.6|649|649.3|648.7|16
1612785900000|2021-02-08 12:05:00|649.5|648.9|649.3|648.7|649.6|649|649.3|648.7|9
1612786200000|2021-02-08 12:10:00|649.2|648.6|649.3|648.7|649.3|648.7|649.1|648.5|3
1612786500000|2021-02-08 12:15:00|649.2|648.6|649.7|649.1|649.8|649.2|649.2|648.6|9
1612786800000|2021-02-08 12:20:00|649.6|649|650.1|649.5|650.1|649.5|649.6|649|14
1612787100000|2021-02-08 12:25:00|649.9|649.3|649.6|649|650.4|649.8|649.6|649|32
1612787400000|2021-02-08 12:30:00|649.5|648.9|649.7|649.1|649.8|649.2|649.4|648.8|1
1612787700000|2021-02-08 12:35:00|649.6|649|649.4|648.8|649.6|649|649.3|648.7|3
1612788000000|2021-02-08 12:40:00|649.3|648.7|649.1|648.5|649.5|648.9|649.1|648.5|7
1612788300000|2021-02-08 12:45:00|649.2|648.6|649.2|648.6|649.3|648.7|649.1|648.5|23
1612788600000|2021-02-08 12:50:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|17
1612788900000|2021-02-08 12:55:00|650.1|649.5|650.3|649.7|650.4|649.8|650.1|649.5|53
1612789200000|2021-02-08 13:00:00|650.4|649.8|650.8|650.2|650.9|650.3|650.3|649.7|42
1612789500000|2021-02-08 13:05:00|650.9|650.3|650.6|650|650.9|650.3|650.6|650|63
1612789800000|2021-02-08 13:10:00|650.7|650.1|651.5|650.9|651.7|651.1|650.6|650|572
1612790100000|2021-02-08 13:15:00|651.6|651|651.9|651.3|652|651.4|651.2|650.6|75
1612790400000|2021-02-08 13:20:00|651.7|651.1|655.5|654.9|655.5|654.9|651.7|651.1|708
1612790700000|2021-02-08 13:25:00|655.3|654.7|655.3|654.7|655.8|655.2|654.8|654.2|389
1612791000000|2021-02-08 13:30:00|655.4|654.8|654.6|654|655.5|654.9|654|653.4|353
1612791300000|2021-02-08 13:35:00|654.8|654.2|656.2|655.6|656.4|655.8|654|653.4|687
1612791600000|2021-02-08 13:40:00|656.4|655.8|656.2|655.6|656.5|655.9|655.7|655.1|165
1612794600000|2021-02-08 14:30:00|653.3|652.7|652.4|651.8|653.9|653.3|650.9|650.3|2073
1612794900000|2021-02-08 14:35:00|652.5|651.9|654.4|653.8|656.4|655.8|652.4|651.8|1665
1612795200000|2021-02-08 14:40:00|654.5|653.9|652|651.4|654.5|653.9|651|650.4|618
1612795500000|2021-02-08 14:45:00|652.2|651.6|651.4|650.8|653.4|652.8|651.1|650.5|1175
1612795800000|2021-02-08 14:50:00|651.5|650.9|653.7|653.1|653.7|653.1|651.3|650.7|401
1612796100000|2021-02-08 14:55:00|653.8|653.2|653.1|652.5|654|653.4|652.6|652|416
1612796400000|2021-02-08 15:00:00|653|652.4|654.5|653.9|655.6|655|653|652.4|1311
1612796700000|2021-02-08 15:05:00|654.8|654.2|654.6|654|655.7|655.1|654.3|653.7|614
1612797000000|2021-02-08 15:10:00|654.5|653.9|656.3|655.7|656.3|655.7|654.5|653.9|343
1612797300000|2021-02-08 15:15:00|657.3|656.7|657.3|656.7|658.6|658|656.8|656.2|1294
1612797600000|2021-02-08 15:20:00|657.4|656.8|656.9|656.3|657.8|657.2|656.1|655.5|640
1612797900000|2021-02-08 15:25:00|656.8|656.2|656.5|655.9|657|656.4|655.5|654.9|1126
1612798200000|2021-02-08 15:30:00|656.7|656.1|659.2|658.6|659.6|659|656.4|655.8|730
1612798500000|2021-02-08 15:35:00|659.3|658.7|658.8|658.2|659.8|659.2|658.5|657.9|4991
1612798800000|2021-02-08 15:40:00|658.9|658.3|658.3|657.7|659.7|659.1|658.1|657.5|823
1612799100000|2021-02-08 15:45:00|658.4|657.8|658|657.4|659.4|658.8|657.6|657|569
1612799400000|2021-02-08 15:50:00|658.1|657.5|657.8|657.2|659.7|659.1|657.8|657.2|637
1612799700000|2021-02-08 15:55:00|657.9|657.3|657.9|657.3|658.1|657.5|657.1|656.5|1210
1612800000000|2021-02-08 16:00:00|658.3|657.7|656.8|656.2|658.4|657.8|656.6|656|562
1612800300000|2021-02-08 16:05:00|656.5|655.9|656.4|655.8|657.1|656.5|656.1|655.5|652
1612800600000|2021-02-08 16:10:00|656.3|655.7|657.7|657.1|658.1|657.5|655.9|655.3|690
1612800900000|2021-02-08 16:15:00|657.8|657.2|658.9|658.3|658.9|658.3|656.8|656.2|496
1612801200000|2021-02-08 16:20:00|658.8|658.2|658.4|657.8|659.3|658.7|658.2|657.6|314
1612801500000|2021-02-08 16:25:00|658.5|657.9|657.1|656.5|659.2|658.6|657.1|656.5|298
1612801800000|2021-02-08 16:30:00|657.3|656.7|657.1|656.5|658.7|658.1|657|656.4|556
1612802100000|2021-02-08 16:35:00|657.2|656.6|658.4|657.8|658.7|658.1|656.9|656.3|401
1612802400000|2021-02-08 16:40:00|658.5|657.9|658.1|657.5|659.2|658.6|657.9|657.3|326
1612802700000|2021-02-08 16:45:00|658.2|657.6|657.1|656.5|658.5|657.9|657|656.4|418
1612803000000|2021-02-08 16:50:00|657.2|656.6|656.8|656.2|658|657.4|656.3|655.7|318
1612803300000|2021-02-08 16:55:00|656.7|656.1|657.6|657|657.7|657.1|656|655.4|242
1612803600000|2021-02-08 17:00:00|657.5|656.9|658|657.4|658.1|657.5|657.4|656.8|204
1612803900000|2021-02-08 17:05:00|657.9|657.3|659|658.4|659|658.4|657.9|657.3|255
1612804200000|2021-02-08 17:10:00|658.9|658.3|659.3|658.7|659.6|659|658.8|658.2|329
1612804500000|2021-02-08 17:15:00|659.4|658.8|659.4|658.8|659.6|659|658.9|658.3|213
1612804800000|2021-02-08 17:20:00|659.1|658.5|659.1|658.5|659.6|659|658.6|658|237
1612805100000|2021-02-08 17:25:00|659|658.4|658.9|658.3|659.6|659|658.6|658|307
1612805400000|2021-02-08 17:30:00|659|658.4|657.6|657|659.4|658.8|657.1|656.5|338
1612805700000|2021-02-08 17:35:00|657.4|656.8|657.1|656.5|657.4|656.8|656.6|656|199
1612806000000|2021-02-08 17:40:00|656.9|656.3|657.4|656.8|657.4|656.8|656.6|656|243
1612806300000|2021-02-08 17:45:00|657.6|657|657.4|656.8|657.6|657|657.2|656.6|218
1612806600000|2021-02-08 17:50:00|657.6|657|657|656.4|657.6|657|656.6|656|427
1612806900000|2021-02-08 17:55:00|656.9|656.3|657.4|656.8|657.6|657|656.5|655.9|171
1612807200000|2021-02-08 18:00:00|657|656.4|657.3|656.7|657.8|657.2|657|656.4|164
1612807500000|2021-02-08 18:05:00|657.4|656.8|657.2|656.6|658.1|657.5|657.2|656.6|128
1612807800000|2021-02-08 18:10:00|657.3|656.7|657.7|657.1|657.9|657.3|657.3|656.7|208
1612808100000|2021-02-08 18:15:00|657.6|657|657.8|657.2|658.2|657.6|657.5|656.9|259
1612808400000|2021-02-08 18:20:00|657.9|657.3|657.2|656.6|658|657.4|657.2|656.6|356
1612808700000|2021-02-08 18:25:00|657.4|656.8|657.3|656.7|657.9|657.3|657.2|656.6|124
1612809000000|2021-02-08 18:30:00|657.4|656.8|657.2|656.6|658|657.4|656.7|656.1|284
1612809300000|2021-02-08 18:35:00|656.9|656.3|657|656.4|657.3|656.7|656.8|656.2|251
1612809600000|2021-02-08 18:40:00|657.1|656.5|656.6|656|657.2|656.6|656.1|655.5|632
1612809900000|2021-02-08 18:45:00|656.7|656.1|657.2|656.6|657.3|656.7|656.1|655.5|340
1612810200000|2021-02-08 18:50:00|657.1|656.5|656.6|656|657.8|657.2|656.6|656|192
1612810500000|2021-02-08 18:55:00|656.8|656.2|656.9|656.3|657.4|656.8|656.7|656.1|182
1612810800000|2021-02-08 19:00:00|656.8|656.2|656.1|655.5|657.4|656.8|656|655.4|392
1612811100000|2021-02-08 19:05:00|656|655.4|656.9|656.3|657.1|656.5|656|655.4|910
1612811400000|2021-02-08 19:10:00|656.8|656.2|659.4|658.8|659.8|659.2|654.9|654.3|2667
1612811700000|2021-02-08 19:15:00|659.5|658.9|659.8|659.2|659.8|659.2|658.9|658.3|2406
1612832400000|2021-02-09 01:00:00|660.6|660|660.6|660|661.2|660.6|659.2|658.6|167
1612832700000|2021-02-09 01:05:00|660.5|659.9|660.5|659.9|660.9|660.3|660.2|659.6|67
1612833000000|2021-02-09 01:10:00|660.6|660|659.4|658.8|660.6|660|659.3|658.7|82
1612833300000|2021-02-09 01:15:00|659.5|658.9|659.5|658.9|659.7|659.1|659.3|658.7|42
1612833600000|2021-02-09 01:20:00|659.6|659|660.2|659.6|660.3|659.7|659.5|658.9|133
1612833900000|2021-02-09 01:25:00|660|659.4|659.2|658.6|660.2|659.6|659.2|658.6|37
1612834200000|2021-02-09 01:30:00|659.3|658.7|659.5|658.9|659.7|659.1|659.2|658.6|42
1612834500000|2021-02-09 01:35:00|659.6|659|659.7|659.1|659.8|659.2|659.5|658.9|8
1612834800000|2021-02-09 01:40:00|659.8|659.2|660|659.4|660|659.4|659.8|659.2|11
1612835100000|2021-02-09 01:45:00|660.2|659.6|659.7|659.1|660.2|659.6|659.5|658.9|51
1612835400000|2021-02-09 01:50:00|659.8|659.2|659.9|659.3|660|659.4|659.5|658.9|28
1612835700000|2021-02-09 01:55:00|660|659.4|659.8|659.2|660|659.4|659.5|658.9|23
1612836000000|2021-02-09 02:00:00|659.7|659.1|660|659.4|660|659.4|659.7|659.1|7
1612836300000|2021-02-09 02:05:00|659.9|659.3|660|659.4|660|659.4|659.8|659.2|89
1612836600000|2021-02-09 02:10:00|660.1|659.5|660.2|659.6|660.2|659.6|660.1|659.5|7
1612836900000|2021-02-09 02:15:00|660.4|659.8|660.2|659.6|660.5|659.9|660.2|659.6|22
1612837200000|2021-02-09 02:20:00|660.3|659.7|660.5|659.9|660.5|659.9|660.2|659.6|68
1612837500000|2021-02-09 02:25:00|660.7|660.1|661.2|660.6|661.2|660.6|660.7|660.1|20
1612837800000|2021-02-09 02:30:00|661.3|660.7|661|660.4|661.3|660.7|661|660.4|12
1612838100000|2021-02-09 02:35:00|661.1|660.5|661.2|660.6|661.3|660.7|661|660.4|22
1612838400000|2021-02-09 02:40:00|661|660.4|660.5|659.9|661|660.4|660.2|659.6|67
1612838700000|2021-02-09 02:45:00|660.7|660.1|660.8|660.2|661.1|660.5|660.5|659.9|31
1612839000000|2021-02-09 02:50:00|660.9|660.3|660.7|660.1|660.9|660.3|660.5|659.9|14
1612839300000|2021-02-09 02:55:00|660.6|660|660.5|659.9|660.6|660|660.4|659.8|9
1612839600000|2021-02-09 03:00:00|660.4|659.8|660.5|659.9|660.7|660.1|660.4|659.8|15
1612839900000|2021-02-09 03:05:00|660.6|660|660.5|659.9|660.7|660.1|660.4|659.8|22
1612840200000|2021-02-09 03:10:00|660.7|660.1|660.2|659.6|660.7|660.1|660|659.4|23
1612840500000|2021-02-09 03:15:00|660.3|659.7|660.4|659.8|660.4|659.8|660.2|659.6|7
1612840800000|2021-02-09 03:20:00|660.5|659.9|660.5|659.9|660.5|659.9|660.3|659.7|23
1612841100000|2021-02-09 03:25:00|660.6|660|660.4|659.8|660.6|660|660.4|659.8|20
1612841400000|2021-02-09 03:30:00|660.3|659.7|660.2|659.6|660.4|659.8|660|659.4|37
1612841700000|2021-02-09 03:35:00|660.1|659.5|660.2|659.6|660.3|659.7|660|659.4|8
1612842000000|2021-02-09 03:40:00|660.3|659.7|660.2|659.6|660.3|659.7|660.1|659.5|13
1612842300000|2021-02-09 03:45:00|660.1|659.5|660|659.4|660.2|659.6|660|659.4|38
1612842600000|2021-02-09 03:50:00|660.1|659.5|660|659.4|660.1|659.5|660|659.4|12
1612842900000|2021-02-09 03:55:00|659.9|659.3|659.7|659.1|659.9|659.3|659.5|658.9|33
1612843200000|2021-02-09 04:00:00|659.8|659.2|659.7|659.1|659.8|659.2|659.6|659|7
1612843500000|2021-02-09 04:05:00|659.8|659.2|659.8|659.2|659.9|659.3|659.7|659.1|3
1612843800000|2021-02-09 04:10:00|659.9|659.3|659.7|659.1|659.9|659.3|659.7|659.1|3
1612844100000|2021-02-09 04:15:00|659.8|659.2|660|659.4|660|659.4|659.8|659.2|1
1612844400000|2021-02-09 04:20:00|659.9|659.3|659.8|659.2|659.9|659.3|659.8|659.2|4
1612844700000|2021-02-09 04:25:00|659.9|659.3|659.8|659.2|659.9|659.3|659.8|659.2|3
1612845000000|2021-02-09 04:30:00|659.9|659.3|660|659.4|660.1|659.5|659.8|659.2|22
1612845300000|2021-02-09 04:35:00|660.1|659.5|660.2|659.6|660.2|659.6|660|659.4|6
1612845600000|2021-02-09 04:40:00|660.1|659.5|660.1|659.5|660.2|659.6|660|659.4|18
1612845900000|2021-02-09 04:45:00|660.2|659.6|660|659.4|660.2|659.6|659.9|659.3|9
1612846200000|2021-02-09 04:50:00|659.9|659.3|659.8|659.2|660|659.4|659.8|659.2|10
1612846500000|2021-02-09 04:55:00|660|659.4|659.8|659.2|660|659.4|659.8|659.2|9
1612846800000|2021-02-09 05:00:00|659.9|659.3|659.9|659.3|660|659.4|659.8|659.2|14
1612847100000|2021-02-09 05:05:00|659.8|659.2|660.1|659.5|660.1|659.5|659.8|659.2|12
1612847400000|2021-02-09 05:10:00|660|659.4|660.2|659.6|660.2|659.6|659.9|659.3|10
1612847700000|2021-02-09 05:15:00|660.1|659.5|660.7|660.1|660.7|660.1|660.1|659.5|39
1612848000000|2021-02-09 05:20:00|660.8|660.2|660.5|659.9|660.8|660.2|660.5|659.9|2
1612848300000|2021-02-09 05:25:00|660.6|660|660.5|659.9|660.6|660|660.5|659.9|12
1612848600000|2021-02-09 05:30:00|660.6|660|661.1|660.5|661.2|660.6|660.5|659.9|16
1612848900000|2021-02-09 05:35:00|661.2|660.6|661|660.4|661.2|660.6|660.8|660.2|24
1612849200000|2021-02-09 05:40:00|660.9|660.3|660.7|660.1|660.9|660.3|660.5|659.9|38
1612849500000|2021-02-09 05:45:00|660.6|660|660.7|660.1|661|660.4|660.6|660|9
1612849800000|2021-02-09 05:50:00|660.8|660.2|660.7|660.1|660.8|660.2|660.7|660.1|3
1612850100000|2021-02-09 05:55:00|660.8|660.2|661|660.4|661|660.4|660.7|660.1|4
1612850400000|2021-02-09 06:00:00|660.9|660.3|660.7|660.1|661|660.4|660.7|660.1|22
1612850700000|2021-02-09 06:05:00|660.8|660.2|660.5|659.9|661|660.4|660.5|659.9|23
1612851000000|2021-02-09 06:10:00|660.3|659.7|660.3|659.7|660.3|659.7|660.2|659.6|12
1612851300000|2021-02-09 06:15:00|660.2|659.6|660.5|659.9|660.7|660.1|660.1|659.5|20
1612851600000|2021-02-09 06:20:00|660.4|659.8|660.5|659.9|660.5|659.9|660.4|659.8|21
1612851900000|2021-02-09 06:25:00|660.4|659.8|660.5|659.9|660.8|660.2|660.3|659.7|65
1612852200000|2021-02-09 06:30:00|660.4|659.8|660.3|659.7|660.4|659.8|660.2|659.6|16
1612852500000|2021-02-09 06:35:00|660.4|659.8|660.7|660.1|660.8|660.2|660.4|659.8|159
1612852800000|2021-02-09 06:40:00|660.9|660.3|660.5|659.9|661|660.4|660.5|659.9|20
1612853100000|2021-02-09 06:45:00|660.7|660.1|660.5|659.9|660.7|660.1|660.4|659.8|41
1612853400000|2021-02-09 06:50:00|660.4|659.8|660.2|659.6|660.5|659.9|660|659.4|49
1612853700000|2021-02-09 06:55:00|660|659.4|659.9|659.3|660.2|659.6|659.8|659.2|24
1612854000000|2021-02-09 07:00:00|660|659.4|659.9|659.3|660.2|659.6|659.9|659.3|13
1612854300000|2021-02-09 07:05:00|660|659.4|660.2|659.6|660.2|659.6|659.8|659.2|10
1612854600000|2021-02-09 07:10:00|660.3|659.7|660.4|659.8|660.5|659.9|660|659.4|25
1612854900000|2021-02-09 07:15:00|660.5|659.9|660.3|659.7|660.5|659.9|660.3|659.7|17
1612855200000|2021-02-09 07:20:00|660.5|659.9|660.2|659.6|660.5|659.9|660|659.4|12
1612855500000|2021-02-09 07:25:00|660.3|659.7|660.3|659.7|660.5|659.9|660.2|659.6|29
1612855800000|2021-02-09 07:30:00|660.5|659.9|660.6|660|660.7|660.1|660.5|659.9|7
1612856100000|2021-02-09 07:35:00|660.7|660.1|660.2|659.6|660.7|660.1|660.2|659.6|26
1612856400000|2021-02-09 07:40:00|660.4|659.8|660.7|660.1|660.7|660.1|660.2|659.6|34
1612856700000|2021-02-09 07:45:00|660.8|660.2|660.8|660.2|661.2|660.6|660.7|660.1|36
1612857000000|2021-02-09 07:50:00|660.9|660.3|660.5|659.9|661|660.4|660.3|659.7|19
1612857300000|2021-02-09 07:55:00|660.6|660|660.5|659.9|660.7|660.1|660.4|659.8|13
1612857600000|2021-02-09 08:00:00|660.6|660|660.6|660|661|660.4|660.5|659.9|42
1612857900000|2021-02-09 08:05:00|660.5|659.9|659.5|658.9|660.5|659.9|659.5|658.9|98
1612858200000|2021-02-09 08:10:00|659.7|659.1|659.7|659.1|660.2|659.6|659.5|658.9|14
1612858500000|2021-02-09 08:15:00|659.5|658.9|659.7|659.1|659.7|659.1|659.3|658.7|68
1612858800000|2021-02-09 08:20:00|659.6|659|659.5|658.9|659.7|659.1|659|658.4|28
1612859100000|2021-02-09 08:25:00|659.7|659.1|659.4|658.8|660|659.4|659.2|658.6|17
1612859400000|2021-02-09 08:30:00|659.5|658.9|659.1|658.5|659.5|658.9|659|658.4|17
1612859700000|2021-02-09 08:35:00|659|658.4|659.5|658.9|659.5|658.9|659|658.4|2
1612860000000|2021-02-09 08:40:00|659.6|659|659.5|658.9|659.8|659.2|659.2|658.6|13
1612860300000|2021-02-09 08:45:00|659.7|659.1|659.5|658.9|659.7|659.1|659.5|658.9|31
1612860600000|2021-02-09 08:50:00|659.4|658.8|659.9|659.3|660|659.4|659.2|658.6|21
1612860900000|2021-02-09 08:55:00|660|659.4|659.8|659.2|660.3|659.7|659.7|659.1|27
1612861200000|2021-02-09 09:00:00|659.7|659.1|659.7|659.1|660|659.4|659.6|659|13
1612861500000|2021-02-09 09:05:00|659.8|659.2|660.2|659.6|660.5|659.9|659.7|659.1|20
1612861800000|2021-02-09 09:10:00|660|659.4|659.3|658.7|660.2|659.6|659.3|658.7|48
1612862100000|2021-02-09 09:15:00|659.5|658.9|659|658.4|659.5|658.9|659|658.4|18
1612862400000|2021-02-09 09:20:00|658.9|658.3|658.7|658.1|659|658.4|658.5|657.9|19
1612862700000|2021-02-09 09:25:00|658.8|658.2|659.3|658.7|659.3|658.7|658.7|658.1|61
1612863000000|2021-02-09 09:30:00|659.2|658.6|658|657.4|659.2|658.6|657.6|657|125
1612863300000|2021-02-09 09:35:00|658.2|657.6|658.7|658.1|658.8|658.2|658|657.4|46
1612863600000|2021-02-09 09:40:00|658.8|658.2|659.1|658.5|659.4|658.8|658.7|658.1|44
1612863900000|2021-02-09 09:45:00|658.8|658.2|659.6|659|659.6|659|658.8|658.2|44
1612864200000|2021-02-09 09:50:00|659.7|659.1|658.8|658.2|659.7|659.1|658.8|658.2|46
1612864500000|2021-02-09 09:55:00|658.7|658.1|659.1|658.5|659.3|658.7|658.1|657.5|123
1612864800000|2021-02-09 10:00:00|659|658.4|658.7|658.1|659.1|658.5|658.6|658|50
1612865100000|2021-02-09 10:05:00|658.6|658|658.7|658.1|658.8|658.2|658.3|657.7|45
1612865400000|2021-02-09 10:10:00|658.8|658.2|658.8|658.2|659.1|658.5|658.3|657.7|56
1612865700000|2021-02-09 10:15:00|658.7|658.1|659|658.4|659.1|658.5|658.6|658|12
1612866000000|2021-02-09 10:20:00|659.1|658.5|658.8|658.2|659.1|658.5|658.8|658.2|36
1612866300000|2021-02-09 10:25:00|658.5|657.9|658.6|658|658.6|658|658|657.4|38
1612866600000|2021-02-09 10:30:00|658.7|658.1|659|658.4|659.1|658.5|658.6|658|56
1612866900000|2021-02-09 10:35:00|658.9|658.3|659.1|658.5|659.2|658.6|658.9|658.3|24
1612867200000|2021-02-09 10:40:00|659.2|658.6|659.1|658.5|659.2|658.6|658.9|658.3|13
1612867500000|2021-02-09 10:45:00|659.2|658.6|660.3|659.7|660.4|659.8|659.1|658.5|116
1612867800000|2021-02-09 10:50:00|660.4|659.8|660.1|659.5|660.4|659.8|659.9|659.3|69
1612868100000|2021-02-09 10:55:00|660|659.4|659.7|659.1|660|659.4|659.6|659|34
1612868400000|2021-02-09 11:00:00|659.6|659|659.2|658.6|659.7|659.1|659|658.4|57
1612868700000|2021-02-09 11:05:00|659.3|658.7|659.1|658.5|659.6|659|659|658.4|33
1612869000000|2021-02-09 11:10:00|659|658.4|658.4|657.8|659.2|658.6|658.3|657.7|58
1612869300000|2021-02-09 11:15:00|658.5|657.9|658|657.4|658.5|657.9|657.7|657.1|71
1612869600000|2021-02-09 11:20:00|658.1|657.5|658.1|657.5|658.2|657.6|657.8|657.2|157
1612869900000|2021-02-09 11:25:00|657.9|657.3|658.2|657.6|658.4|657.8|657.8|657.2|63
1612870200000|2021-02-09 11:30:00|658.4|657.8|658.2|657.6|658.5|657.9|658.2|657.6|73
1612870500000|2021-02-09 11:35:00|658.1|657.5|657.2|656.6|658.2|657.6|657.2|656.6|178
1612870800000|2021-02-09 11:40:00|657.1|656.5|656.2|655.6|657.1|656.5|655.9|655.3|183
1612871100000|2021-02-09 11:45:00|656.3|655.7|655.7|655.1|656.3|655.7|655.6|655|99
1612871400000|2021-02-09 11:50:00|655.6|655|656.3|655.7|656.3|655.7|655.6|655|89
1612871700000|2021-02-09 11:55:00|656.2|655.6|656|655.4|656.3|655.7|655.8|655.2|87
1612872000000|2021-02-09 12:00:00|655.7|655.1|655.4|654.8|656|655.4|655.3|654.7|82
1612872300000|2021-02-09 12:05:00|655.5|654.9|655.4|654.8|656|655.4|655.3|654.7|51
1612872600000|2021-02-09 12:10:00|655.6|655|655.3|654.7|655.6|655|654.9|654.3|1454
1612872900000|2021-02-09 12:15:00|655.1|654.5|655.3|654.7|655.5|654.9|654.8|654.2|119
1612873200000|2021-02-09 12:20:00|655.2|654.6|655.5|654.9|656.1|655.5|655.1|654.5|133
1612873500000|2021-02-09 12:25:00|655.4|654.8|655.1|654.5|655.5|654.9|654.8|654.2|49
1612873800000|2021-02-09 12:30:00|655.3|654.7|654.8|654.2|655.4|654.8|654.8|654.2|69
1612874100000|2021-02-09 12:35:00|655|654.4|654.9|654.3|655.3|654.7|654.8|654.2|91
1612874400000|2021-02-09 12:40:00|654.8|654.2|653.7|653.1|654.8|654.2|653.7|653.1|131
1612874700000|2021-02-09 12:45:00|653.6|653|652.2|651.6|653.7|653.1|652.2|651.6|129
1612875000000|2021-02-09 12:50:00|652.3|651.7|652.3|651.7|652.3|651.7|652|651.4|134
1612875300000|2021-02-09 12:55:00|652.2|651.6|652.5|651.9|652.9|652.3|652|651.4|115
1612875600000|2021-02-09 13:00:00|652.6|652|652.4|651.8|652.8|652.2|652.1|651.5|66
1612875900000|2021-02-09 13:05:00|652.3|651.7|652|651.4|652.5|651.9|651.7|651.1|66
1612876200000|2021-02-09 13:10:00|652.1|651.5|653.8|653.2|654.1|653.5|652|651.4|374
1612876500000|2021-02-09 13:15:00|653.7|653.1|653.5|652.9|654.4|653.8|653.4|652.8|230
1612876800000|2021-02-09 13:20:00|653.4|652.8|653|652.4|653.5|652.9|652.9|652.3|52
1612877100000|2021-02-09 13:25:00|652.9|652.3|653.1|652.5|653.2|652.6|652.6|652|997
1612877400000|2021-02-09 13:30:00|653.3|652.7|653.8|653.2|653.9|653.3|653.1|652.5|83
1612877700000|2021-02-09 13:35:00|653.9|653.3|654|653.4|654.2|653.6|653.4|652.8|372
1612878000000|2021-02-09 13:40:00|654.1|653.5|654.4|653.8|654.6|654|653.6|653|101
1612881000000|2021-02-09 14:30:00|654.8|654.2|651.2|650.6|655.3|654.7|649.7|649.1|2543
1612881300000|2021-02-09 14:35:00|651.3|650.7|651.6|651|651.9|651.3|649.2|648.6|684
1612881600000|2021-02-09 14:40:00|651.8|651.2|651.6|651|653.4|652.8|650.9|650.3|931
1612881900000|2021-02-09 14:45:00|651.9|651.3|654.7|654.1|654.7|654.1|651.4|650.8|884
1612882200000|2021-02-09 14:50:00|654.5|653.9|656.1|655.5|656.9|656.3|654.5|653.9|1347
1612882500000|2021-02-09 14:55:00|656.2|655.6|655.6|655|656.5|655.9|655.1|654.5|533
1612882800000|2021-02-09 15:00:00|655.7|655.1|656|655.4|656.6|656|655.3|654.7|496
1612883100000|2021-02-09 15:05:00|655.9|655.3|656.7|656.1|657|656.4|655.4|654.8|540
1612883400000|2021-02-09 15:10:00|656.6|656|658.5|657.9|658.7|658.1|656.4|655.8|2071
1612883700000|2021-02-09 15:15:00|658.7|658.1|657.7|657.1|659.1|658.5|657.2|656.6|1404
1612884000000|2021-02-09 15:20:00|657.6|657|658|657.4|658.7|658.1|657.3|656.7|1245
1612884300000|2021-02-09 15:25:00|658.1|657.5|657.7|657.1|658.7|658.1|657.4|656.8|331
1612884600000|2021-02-09 15:30:00|657.5|656.9|656.9|656.3|657.5|656.9|656|655.4|737
1612884900000|2021-02-09 15:35:00|656.8|656.2|657.1|656.5|657.2|656.6|656.3|655.7|410
1612885200000|2021-02-09 15:40:00|656.7|656.1|657.8|657.2|658.2|657.6|656.2|655.6|395
1612885500000|2021-02-09 15:45:00|657.7|657.1|657.8|657.2|658|657.4|657.1|656.5|1025
1612885800000|2021-02-09 15:50:00|657.7|657.1|656.7|656.1|657.9|657.3|656.7|656.1|534
1612886100000|2021-02-09 15:55:00|656.6|656|655.4|654.8|656.6|656|654.9|654.3|793
1612886400000|2021-02-09 16:00:00|655.2|654.6|654.8|654.2|655.7|655.1|654.4|653.8|386
1612886700000|2021-02-09 16:05:00|654.7|654.1|655.6|655|656.2|655.6|654.5|653.9|686
1612887000000|2021-02-09 16:10:00|655.5|654.9|655.2|654.6|655.9|655.3|654.9|654.3|468
1612887300000|2021-02-09 16:15:00|655.1|654.5|654.1|653.5|655.1|654.5|653.9|653.3|626
1612887600000|2021-02-09 16:20:00|654|653.4|654|653.4|655.1|654.5|653.6|653|612
1612887900000|2021-02-09 16:25:00|653.9|653.3|657.4|656.8|658.1|657.5|653.6|653|649
1612888200000|2021-02-09 16:30:00|657.3|656.7|659.2|658.6|660.4|659.8|657.2|656.6|880
1612888500000|2021-02-09 16:35:00|659.3|658.7|661.1|660.5|661.1|660.5|659.3|658.7|746
1612888800000|2021-02-09 16:40:00|661.2|660.6|661.4|660.8|662.2|661.6|660.6|660|1466
1612889100000|2021-02-09 16:45:00|661.3|660.7|660.4|659.8|662.2|661.6|660.2|659.6|407
1612889400000|2021-02-09 16:50:00|660.5|659.9|659.9|659.3|660.7|660.1|658.7|658.1|445
1612889700000|2021-02-09 16:55:00|660|659.4|661|660.4|661.2|660.6|659.7|659.1|419
1612890000000|2021-02-09 17:00:00|660.9|660.3|657.3|656.7|660.9|660.3|652.5|651.9|2155
1612890300000|2021-02-09 17:05:00|657|656.4|650.1|649.5|657|656.4|649.5|648.8|1066
1612890600000|2021-02-09 17:10:00|650|649.4|650.5|649.9|652|651.4|647.1|646.5|1158
1612890900000|2021-02-09 17:15:00|650.6|650|648.4|647.8|650.6|650|646.6|646|2017
1612891200000|2021-02-09 17:20:00|648.2|647.6|646.6|646|648.3|647.7|642.4|641.8|1538
1612891500000|2021-02-09 17:25:00|646.9|646.3|648.1|647.5|648.8|648.2|646.2|645.6|1378
1612891800000|2021-02-09 17:30:00|648|647.4|646.7|646.1|648.1|647.5|645.6|645|744
1612892100000|2021-02-09 17:35:00|646.6|646|649.6|649|649.8|649.2|646.1|645.5|949
1612892400000|2021-02-09 17:40:00|649.4|648.8|649|648.4|649.5|648.9|648.2|647.6|457
1612892700000|2021-02-09 17:45:00|648.7|648.1|649.4|648.8|649.8|649.2|648.2|647.6|1356
1612893000000|2021-02-09 17:50:00|649.2|648.6|649.6|649|649.6|649|648.7|648.1|1073
1612893300000|2021-02-09 17:55:00|649.5|648.9|648.9|648.3|649.8|649.2|648.5|647.9|337
1612893600000|2021-02-09 18:00:00|648.8|648.2|650.2|649.6|650.5|649.9|648.6|648|417
1612893900000|2021-02-09 18:05:00|650.1|649.5|650.6|650|650.6|650|649.8|649.2|433
1612894200000|2021-02-09 18:10:00|650.5|649.9|650|649.4|650.5|649.9|649.6|649|420
1612894500000|2021-02-09 18:15:00|650.1|649.5|649.1|648.5|650.1|649.5|648.9|648.3|1406
1612894800000|2021-02-09 18:20:00|649.2|648.6|649.1|648.5|649.3|648.7|648.6|648|289
1612895100000|2021-02-09 18:25:00|649.2|648.6|647.7|647.1|649.3|648.7|647.6|647|306
1612895400000|2021-02-09 18:30:00|647.8|647.2|647.9|647.3|648.2|647.6|646.8|646.2|2055
1612895700000|2021-02-09 18:35:00|647.6|647|647.7|647.1|647.8|647.2|647|646.4|1164
1612896000000|2021-02-09 18:40:00|647.6|647|648.2|647.6|648.3|647.7|647.5|646.9|417
1612896300000|2021-02-09 18:45:00|648.3|647.7|647.8|647.2|648.7|648.1|647.7|647.1|398
1612896600000|2021-02-09 18:50:00|647.7|647.1|647.7|647.1|648.5|647.9|647.7|647.1|411
1612896900000|2021-02-09 18:55:00|647.8|647.2|649.2|648.6|649.3|648.7|647.7|647.1|797
1612897200000|2021-02-09 19:00:00|649.1|648.5|649.8|649.2|650.1|649.5|648.7|648.1|386
1612897500000|2021-02-09 19:05:00|649.7|649.1|652.1|651.5|652.1|651.5|649.7|649.1|980
1612897800000|2021-02-09 19:10:00|652.2|651.6|652.6|652|653.9|653.3|650.4|649.8|3993
1612898100000|2021-02-09 19:15:00|652.3|651.7|654.6|654|655|654.4|650.9|650.3|2377
1612918800000|2021-02-10 01:00:00|653|652|648.1|647.5|653.6|653|647.6|647|1330
1612919100000|2021-02-10 01:05:00|647.9|647.3|648.3|647.7|648.9|648.3|647.6|647|249
1612919400000|2021-02-10 01:10:00|648.4|647.8|648.1|647.5|648.6|648|647.9|647.3|34
1612919700000|2021-02-10 01:15:00|648.3|647.7|647.6|647|648.4|647.8|647.4|646.8|55
1612920000000|2021-02-10 01:20:00|647.7|647.1|647.6|647|648.1|647.5|647.3|646.7|81
1612920300000|2021-02-10 01:25:00|647.4|646.8|647.7|647.1|648.1|647.5|647.3|646.7|233
1612920600000|2021-02-10 01:30:00|647.6|647|646.8|646.2|647.8|647.1|646.8|646.2|782
1612920900000|2021-02-10 01:35:00|646.9|646.3|647.6|647|648.1|647.5|646.8|646.2|55
1612921200000|2021-02-10 01:40:00|647.5|646.9|647.5|646.9|647.6|647|647.1|646.5|48
1612921500000|2021-02-10 01:45:00|647.6|647|647.7|647.1|648|647.4|647.3|646.7|13
1612921800000|2021-02-10 01:50:00|647.8|647.2|648.2|647.6|648.5|647.9|647.5|646.9|163
1612922100000|2021-02-10 01:55:00|648.3|647.7|648.3|647.7|648.5|647.9|648.2|647.6|18
1612922400000|2021-02-10 02:00:00|648.2|647.6|647.9|647.3|648.3|647.7|647.7|647.1|18
1612922700000|2021-02-10 02:05:00|647.8|647.2|647.1|646.5|647.9|647.3|647.1|646.5|22
1612923000000|2021-02-10 02:10:00|647|646.4|647.5|646.9|647.5|646.9|647|646.4|23
1612923300000|2021-02-10 02:15:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|12
1612923600000|2021-02-10 02:20:00|647.2|646.6|646.2|645.6|647.5|646.9|645.9|645.3|60
1612923900000|2021-02-10 02:25:00|646|645.4|646.8|646.2|646.8|646.2|645.9|645.3|31
1612924200000|2021-02-10 02:30:00|646.9|646.3|646.4|645.8|647|646.4|646.4|645.8|21
1612924500000|2021-02-10 02:35:00|646.5|645.9|646.1|645.5|646.6|646|646.1|645.5|7
1612924800000|2021-02-10 02:40:00|646.2|645.6|646.3|645.7|646.4|645.8|646.1|645.5|18
1612925100000|2021-02-10 02:45:00|646.4|645.8|646.5|645.9|646.7|646.1|646.4|645.8|11
1612925400000|2021-02-10 02:50:00|646.4|645.8|646.2|645.6|646.4|645.8|646.1|645.5|16
1612925700000|2021-02-10 02:55:00|646.1|645.5|646.5|645.9|646.7|646.1|646.1|645.5|23
1612926000000|2021-02-10 03:00:00|646.4|645.8|646.7|646.1|646.7|646.1|646.4|645.8|35
1612926300000|2021-02-10 03:05:00|646.6|646|646.7|646.1|646.7|646.1|646.6|646|35
1612926600000|2021-02-10 03:10:00|646.6|646|646.1|645.5|646.6|646|645.9|645.3|16
1612926900000|2021-02-10 03:15:00|646.2|645.6|646.6|646|646.6|646|646.2|645.6|4
1612927200000|2021-02-10 03:20:00|646.7|646.1|646.6|646|646.7|646.1|646.2|645.6|11
1612927500000|2021-02-10 03:25:00|646.7|646.1|646.7|646.1|646.7|646.1|646.5|645.9|6
1612927800000|2021-02-10 03:30:00|646.6|646|646.7|646.1|646.7|646.1|646.5|645.9|6
1612928100000|2021-02-10 03:35:00|646.9|646.3|647.6|647|647.8|647.2|646.9|646.3|5
1612928400000|2021-02-10 03:40:00|647.7|647.1|647.6|647|647.7|647.1|647.4|646.8|12
1612928700000|2021-02-10 03:45:00|647.7|647.1|648.5|647.9|648.6|648|647.7|647.1|36
1612929000000|2021-02-10 03:50:00|648.6|648|648.5|647.9|648.6|648|648.3|647.7|11
1612929300000|2021-02-10 03:55:00|648.2|647.6|647.9|647.3|648.3|647.7|647.9|647.3|25
1612929600000|2021-02-10 04:00:00|647.8|647.2|647.7|647.1|647.8|647.2|647.4|646.8|5
1612929900000|2021-02-10 04:05:00|647.6|647|647.1|646.5|647.6|647|647.1|646.5|8
1612930200000|2021-02-10 04:10:00|647.4|646.8|647.6|647|647.7|647.1|647.4|646.8|11
1612930500000|2021-02-10 04:15:00|647.7|647.1|648.2|647.6|648.2|647.6|647.7|647.1|11
1612930800000|2021-02-10 04:20:00|648.3|647.7|648.2|647.6|648.3|647.7|647.8|647.2|6
1612931100000|2021-02-10 04:25:00|648.5|647.9|648.3|647.7|648.6|648|648.1|647.5|19
1612931400000|2021-02-10 04:30:00|648.2|647.6|648.3|647.7|648.6|648|648.2|647.6|4
1612931700000|2021-02-10 04:35:00|648.4|647.8|648.3|647.7|648.4|647.8|648.3|647.7|2
1612932000000|2021-02-10 04:40:00|||||||||2
1612932300000|2021-02-10 04:45:00|648.4|647.8|648.4|647.8|648.4|647.8|648.4|647.8|16
1612932600000|2021-02-10 04:50:00|648.3|647.7|648.3|647.7|648.4|647.8|648.3|647.7|3
1612932900000|2021-02-10 04:55:00|648.4|647.8|648.7|648.1|648.8|648.2|648.3|647.7|7
1612933200000|2021-02-10 05:00:00|648.5|647.9|648.1|647.5|648.6|648|648.1|647.5|4
1612933500000|2021-02-10 05:05:00|647.9|647.3|647.9|647.3|648|647.4|647.7|647.1|4
1612933800000|2021-02-10 05:10:00|647.7|647.1|647.8|647.2|647.8|647.2|647.7|647.1|6
1612934100000|2021-02-10 05:15:00|647.9|647.3|647.9|647.3|647.9|647.3|647.7|647.1|5
1612934400000|2021-02-10 05:20:00|647.7|647.1|648.1|647.5|648.1|647.5|647.7|647.1|84
1612934700000|2021-02-10 05:25:00|648.2|647.6|648.2|647.6|648.2|647.6|648.2|647.6|0
1612935000000|2021-02-10 05:30:00|648.3|647.7|647.2|646.6|648.4|647.8|647.1|646.5|24
1612935300000|2021-02-10 05:35:00|647.3|646.7|648|647.4|648|647.4|647.3|646.7|10
1612935600000|2021-02-10 05:40:00|647.9|647.3|647.8|647.2|648|647.4|647.6|647|25
1612935900000|2021-02-10 05:45:00|647.9|647.3|647.8|647.2|647.9|647.3|647.7|647.1|4
1612936200000|2021-02-10 05:50:00|647.7|647.1|648.2|647.6|648.2|647.6|647.7|647.1|5
1612936500000|2021-02-10 05:55:00|648.1|647.5|648.3|647.7|648.4|647.8|648.1|647.5|5
1612936800000|2021-02-10 06:00:00|648.2|647.6|648.8|648.2|648.8|648.2|648|647.4|21
1612937100000|2021-02-10 06:05:00|648.7|648.1|648.6|648|648.8|648.2|648.3|647.7|11
1612937400000|2021-02-10 06:10:00|648.5|647.9|648.8|648.2|649.1|648.5|648.4|647.8|24
1612937700000|2021-02-10 06:15:00|648.7|648.1|648.6|648|648.9|648.3|648.5|647.9|21
1612938000000|2021-02-10 06:20:00|648.5|647.9|648.2|647.6|648.5|647.9|647.9|647.3|29
1612938300000|2021-02-10 06:25:00|648.1|647.5|647.8|647.2|648.4|647.8|647.7|647.1|22
1612938600000|2021-02-10 06:30:00|647.7|647.1|647.2|646.6|647.8|647.2|647.1|646.5|23
1612938900000|2021-02-10 06:35:00|647.3|646.7|647.5|646.9|647.7|647.1|647.2|646.6|12
1612939200000|2021-02-10 06:40:00|647.6|647|647|646.4|647.7|647.1|647|646.4|19
1612939500000|2021-02-10 06:45:00|646.8|646.2|646.8|646.2|647.2|646.6|646.6|646|27
1612939800000|2021-02-10 06:50:00|646.9|646.3|646.6|646|646.9|646.3|646.6|646|6
1612940100000|2021-02-10 06:55:00|647.1|646.5|646.9|646.3|647.1|646.5|646.8|646.2|15
1612940400000|2021-02-10 07:00:00|647|646.4|646.9|646.3|647.2|646.6|646.7|646.1|10
1612940700000|2021-02-10 07:05:00|647.2|646.6|646.5|645.9|647.3|646.7|646.5|645.9|19
1612941000000|2021-02-10 07:10:00|646.6|646|646.9|646.3|647.3|646.7|646.6|646|15
1612941300000|2021-02-10 07:15:00|647|646.4|647.9|647.3|647.9|647.3|647|646.4|34
1612941600000|2021-02-10 07:20:00|647.8|647.2|647.8|647.2|648|647.4|647.8|647.2|13
1612941900000|2021-02-10 07:25:00|648|647.4|647.8|647.2|648.1|647.5|647.7|647.1|10
1612942200000|2021-02-10 07:30:00|648|647.4|648|647.4|648.1|647.5|648|647.4|1
1612942500000|2021-02-10 07:35:00|648.1|647.5|648.7|648.1|648.7|648.1|648.1|647.5|9
1612942800000|2021-02-10 07:40:00|648.6|648|648.5|647.9|648.7|648.1|648.3|647.7|2
1612943100000|2021-02-10 07:45:00|648.3|647.7|648.3|647.7|648.5|647.9|648|647.4|21
1612943400000|2021-02-10 07:50:00|648.2|647.6|648|647.4|648.3|647.7|647.8|647.2|7
1612943700000|2021-02-10 07:55:00|648.1|647.5|648.2|647.6|648.3|647.7|648|647.4|2
1612944000000|2021-02-10 08:00:00|648.1|647.5|647.9|647.3|648.3|647.7|647.8|647.2|2
1612944300000|2021-02-10 08:05:00|648.1|647.5|648.2|647.6|648.6|648|648|647.4|13
1612944600000|2021-02-10 08:10:00|648|647.4|648|647.4|648.1|647.5|647.6|647|13
1612944900000|2021-02-10 08:15:00|647.9|647.3|648.5|647.9|648.5|647.9|647.9|647.3|3
1612945200000|2021-02-10 08:20:00|648.3|647.7|647.8|647.2|648.6|648|647.7|647.1|36
1612945500000|2021-02-10 08:25:00|647.7|647.1|648.4|647.8|648.7|648.1|647.7|647.1|32
1612945800000|2021-02-10 08:30:00|648|647.4|648.1|647.5|648.2|647.6|647.4|646.8|15
1612946100000|2021-02-10 08:35:00|648|647.4|647.9|647.3|648.3|647.7|647.8|647.2|17
1612946400000|2021-02-10 08:40:00|648|647.4|647.7|647.1|648|647.4|647.7|647.1|2
1612946700000|2021-02-10 08:45:00|647.6|647|647.5|646.9|647.7|647.1|646.9|646.3|23
1612947000000|2021-02-10 08:50:00|647.7|647.1|647.7|647.1|647.8|647.2|647|646.4|27
1612947300000|2021-02-10 08:55:00|647.8|647.2|647.4|646.8|647.8|647.2|647.2|646.6|19
1612947600000|2021-02-10 09:00:00|647.3|646.7|647.1|646.5|647.4|646.8|647.1|646.5|13
1612947900000|2021-02-10 09:05:00|646.6|646|647.1|646.5|647.2|646.6|646.6|646|36
1612948200000|2021-02-10 09:10:00|647|646.4|647.1|646.5|647.2|646.6|646.8|646.2|20
1612948500000|2021-02-10 09:15:00|647.2|646.6|646.1|645.5|647.3|646.7|646|645.4|29
1612948800000|2021-02-10 09:20:00|646|645.4|645.6|645|646|645.4|645.2|644.6|54
1612949100000|2021-02-10 09:25:00|645.7|645.1|645|644.4|645.7|645.1|644.8|644.2|37
1612949400000|2021-02-10 09:30:00|644.9|644.3|645.6|645|645.6|645|644.8|644.2|16
1612949700000|2021-02-10 09:35:00|645.5|644.9|645.3|644.7|645.6|645|645.3|644.7|29
1612950000000|2021-02-10 09:40:00|645.4|644.8|645.6|645|645.6|645|645.3|644.7|31
1612950300000|2021-02-10 09:45:00|645.3|644.7|645.6|645|646.3|645.7|645.3|644.7|56
1612950600000|2021-02-10 09:50:00|645.4|644.8|644.8|644.2|645.4|644.8|644.6|644|21
1612950900000|2021-02-10 09:55:00|644.7|644.1|645.1|644.5|645.6|645|644.5|643.9|57
1612951200000|2021-02-10 10:00:00|645.3|644.7|646.2|645.6|646.2|645.6|645.3|644.7|36
1612951500000|2021-02-10 10:05:00|646.1|645.5|645.1|644.5|646.2|645.6|644.8|644.2|58
1612951800000|2021-02-10 10:10:00|645.2|644.6|645.3|644.7|645.5|644.9|645|644.4|10
1612952100000|2021-02-10 10:15:00|645.4|644.8|645.2|644.6|645.4|644.8|644.8|644.2|7
1612952400000|2021-02-10 10:20:00|645.1|644.5|644.9|644.3|645.4|644.8|644.8|644.2|18
1612952700000|2021-02-10 10:25:00|644.8|644.2|645.3|644.7|645.4|644.8|644.8|644.2|18
1612953000000|2021-02-10 10:30:00|645.4|644.8|645.3|644.7|645.5|644.9|645|644.4|20
1612953300000|2021-02-10 10:35:00|645.2|644.6|644|643.4|645.2|644.6|643.9|643.3|37
1612953600000|2021-02-10 10:40:00|644.1|643.5|644.2|643.6|644.4|643.8|643.9|643.3|35
1612953900000|2021-02-10 10:45:00|644.3|643.7|644.2|643.6|644.5|643.9|644.2|643.6|19
1612954200000|2021-02-10 10:50:00|644.3|643.7|644.5|643.9|644.7|644.1|644.3|643.7|27
1612954500000|2021-02-10 10:55:00|644.2|643.6|644.1|643.5|644.4|643.8|644|643.4|58
1612954800000|2021-02-10 11:00:00|644.3|643.7|644.1|643.5|644.3|643.7|644|643.4|12
1612955100000|2021-02-10 11:05:00|644|643.4|643.9|643.3|644.3|643.7|643.9|643.3|14
1612955400000|2021-02-10 11:10:00|643.8|643.2|644|643.4|644.1|643.5|643.8|643.2|39
1612955700000|2021-02-10 11:15:00|644.3|643.7|644.3|643.7|644.3|643.7|644.1|643.5|27
1612956000000|2021-02-10 11:20:00|644.2|643.6|644.5|643.9|644.5|643.9|643.8|643.2|56
1612956300000|2021-02-10 11:25:00|644.4|643.8|644.4|643.8|644.6|644|644.3|643.7|16
1612956600000|2021-02-10 11:30:00|644.5|643.9|644.4|643.8|644.5|643.9|644.4|643.8|25
1612956900000|2021-02-10 11:35:00|644.5|643.9|644.9|644.3|645.1|644.5|644.5|643.9|30
1612957200000|2021-02-10 11:40:00|645|644.4|645.3|644.7|645.3|644.7|645|644.4|8
1612957500000|2021-02-10 11:45:00|645.1|644.5|645|644.4|645.1|644.5|644.9|644.3|15
1612957800000|2021-02-10 11:50:00|644.9|644.3|644.9|644.3|645.1|644.5|644.5|643.9|18
1612958100000|2021-02-10 11:55:00|644.8|644.2|644.7|644.1|644.9|644.3|644.6|644|12
1612958400000|2021-02-10 12:00:00|644.5|643.9|644.5|643.9|644.8|644.2|644.4|643.8|15
1612958700000|2021-02-10 12:05:00|644.4|643.8|644.1|643.5|644.4|643.8|643.9|643.3|20
1612959000000|2021-02-10 12:10:00|644|643.4|644|643.4|644.3|643.7|643.8|643.2|33
1612959300000|2021-02-10 12:15:00|643.9|643.3|644.7|644.1|644.7|644.1|643.8|643.2|693
1612959600000|2021-02-10 12:20:00|644.6|644|644.8|644.2|645|644.4|644.6|644|18
1612959900000|2021-02-10 12:25:00|644.7|644.1|644.3|643.7|644.7|644.1|644.2|643.6|7
1612960200000|2021-02-10 12:30:00|644.2|643.6|644.6|644|644.7|644.1|643.9|643.3|36
1612960500000|2021-02-10 12:35:00|644.5|643.9|644.6|644|644.8|644.2|644.5|643.9|8
1612960800000|2021-02-10 12:40:00|644.5|643.9|644.1|643.5|644.6|644|643.9|643.3|15
1612961100000|2021-02-10 12:45:00|644.2|643.6|643.9|643.3|644.3|643.7|643.9|643.3|33
1612961400000|2021-02-10 12:50:00|644.1|643.5|644|643.4|644.3|643.7|643.9|643.3|32
1612961700000|2021-02-10 12:55:00|643.9|643.3|643.9|643.3|644.2|643.6|643.9|643.3|67
1612962000000|2021-02-10 13:00:00|643.8|643.2|643.9|643.3|644.2|643.6|643.7|643.1|64
1612962300000|2021-02-10 13:05:00|643.7|643.1|641.3|640.7|643.8|643.2|641.2|640.6|279
1612962600000|2021-02-10 13:10:00|641.4|640.8|641.9|641.3|642.1|641.5|641|640.4|126
1612962900000|2021-02-10 13:15:00|642|641.4|641.6|641|642|641.4|641|640.4|137
1612963200000|2021-02-10 13:20:00|641.7|641.1|641.9|641.3|641.9|641.3|641.5|640.9|35
1612963500000|2021-02-10 13:25:00|642.4|641.8|642.3|641.7|642.7|642.1|642|641.4|96
1612963800000|2021-02-10 13:30:00|642.2|641.6|642|641.4|642.5|641.9|641.8|641.2|191
1612964100000|2021-02-10 13:35:00|641.9|641.3|642.6|642|642.9|642.3|641.8|641.2|65
1612964400000|2021-02-10 13:40:00|642.7|642.1|643.1|642.5|643.5|642.9|642.2|641.3|134
1612967400000|2021-02-10 14:30:00|643.6|643|639.1|638.5|644.4|643.8|639.1|638.5|1884
1612967700000|2021-02-10 14:35:00|639.2|638.6|640.1|639.5|640.3|639.7|638.3|637.7|1757
1612968000000|2021-02-10 14:40:00|640.2|639.6|641.8|641.2|643.8|643.2|639.7|639.1|2631
1612968300000|2021-02-10 14:45:00|641.7|641.1|640.9|640.3|642.2|641.6|640.9|640.3|552
1612968600000|2021-02-10 14:50:00|640.7|640.1|641.8|641.2|642.9|642.3|640.3|639.7|327
1612968900000|2021-02-10 14:55:00|641.6|641|640.3|639.7|641.7|641.1|639.9|639.3|264
1612969200000|2021-02-10 15:00:00|640.2|639.6|638.2|637.6|640.3|639.7|637.6|637|766
1612969500000|2021-02-10 15:05:00|638|637.4|639.4|638.8|639.7|639.1|636.8|636.2|1034
1612969800000|2021-02-10 15:10:00|639.3|638.7|639|638.4|640|639.4|638.4|637.8|331
1612970100000|2021-02-10 15:15:00|638.9|638.3|636.1|635.5|639.2|638.6|635.9|635.3|751
1612970400000|2021-02-10 15:20:00|636.2|635.6|635.8|635.2|636.5|635.9|635|634.4|1391
1612970700000|2021-02-10 15:25:00|635.7|635.1|634.8|634.2|637.1|636.5|634.8|634.2|1364
1612971000000|2021-02-10 15:30:00|635|634.4|633.8|633.2|635|634.4|633.8|633.2|963
1612971300000|2021-02-10 15:35:00|633.9|633.3|633.3|632.7|634.3|633.7|633.3|632.7|679
1612971600000|2021-02-10 15:40:00|633.1|632.5|631.8|631.2|634|633.4|631.4|630.8|865
1612971900000|2021-02-10 15:45:00|631.7|631.1|633.7|633.1|633.8|633.2|631.1|630.5|835
1612972200000|2021-02-10 15:50:00|633.8|633.2|631.6|631|633.8|633.2|631.5|630.9|532
1612972500000|2021-02-10 15:55:00|631.5|630.9|632.3|631.7|632.3|631.7|631.1|630.5|652
1612972800000|2021-02-10 16:00:00|632.1|631.5|630.8|630.2|632.3|631.7|630.6|630|754
1612973100000|2021-02-10 16:05:00|630.7|630.1|632.1|631.5|632.8|632.2|630.7|630.1|513
1612973400000|2021-02-10 16:10:00|632|631.4|632.3|631.7|632.6|632|631.4|630.8|1267
1612973700000|2021-02-10 16:15:00|632.2|631.6|632.7|632.1|633.1|632.5|632|631.4|554
1612974000000|2021-02-10 16:20:00|632.8|632.2|635.8|635.2|635.8|635.2|632.8|632.2|633
1612974300000|2021-02-10 16:25:00|635.9|635.3|636.3|635.7|637.8|637.2|635.7|635.1|682
1612974600000|2021-02-10 16:30:00|636.6|636|635.6|635|636.8|636.2|635|634.4|364
1612974900000|2021-02-10 16:35:00|635.5|634.9|635.3|634.7|635.8|635.2|635|634.4|233
1612975200000|2021-02-10 16:40:00|635.2|634.6|636.3|635.7|636.5|635.9|635|634.4|289
1612975500000|2021-02-10 16:45:00|636.2|635.6|635.8|635.2|636.3|635.7|635.3|634.7|227
1612975800000|2021-02-10 16:50:00|635.9|635.3|635.8|635.2|636.2|635.6|635.5|634.9|249
1612976100000|2021-02-10 16:55:00|635.7|635.1|635.6|635|636.1|635.5|635.3|634.7|271
1612976400000|2021-02-10 17:00:00|635.7|635.1|635.2|634.6|636|635.4|635.1|634.5|301
1612976700000|2021-02-10 17:05:00|635.1|634.5|633.8|633.2|635.1|634.5|633.7|633.1|289
1612977000000|2021-02-10 17:10:00|633.7|633.1|635.3|634.7|635.3|634.7|633.7|633.1|371
1612977300000|2021-02-10 17:15:00|635.1|634.5|634.8|634.2|635.1|634.5|634.1|633.5|568
1612977600000|2021-02-10 17:20:00|634.9|634.3|634.8|634.2|635|634.4|634.4|633.8|114
1612977900000|2021-02-10 17:25:00|634.6|634|635.1|634.5|635.2|634.6|634.6|634|1418
1612978200000|2021-02-10 17:30:00|634.9|634.3|634.1|633.5|635.2|634.6|634|633.4|164
1612978500000|2021-02-10 17:35:00|634|633.4|635.1|634.5|635.2|634.6|633.8|633.2|245
1612978800000|2021-02-10 17:40:00|634.9|634.3|635.8|635.2|635.9|635.3|634.7|634.1|168
1612979100000|2021-02-10 17:45:00|635.7|635.1|636.9|636.3|637|636.4|635.6|635|209
1612979400000|2021-02-10 17:50:00|637|636.4|635.7|635.1|637|636.4|635.6|635|246
1612979700000|2021-02-10 17:55:00|635.6|635|636|635.4|636.2|635.6|635.3|634.7|169
1612980000000|2021-02-10 18:00:00|636.1|635.5|635.9|635.3|636.2|635.6|635.2|634.6|225
1612980300000|2021-02-10 18:05:00|635.8|635.2|636.3|635.7|636.3|635.7|635.6|635|200
1612980600000|2021-02-10 18:10:00|636|635.4|635|634.4|636.3|635.7|634.3|633.7|262
1612980900000|2021-02-10 18:15:00|635.1|634.5|634.4|633.8|635.2|634.6|634.3|633.7|271
1612981200000|2021-02-10 18:20:00|634.5|633.9|634.9|634.3|635|634.4|634.3|633.7|2862
1612981500000|2021-02-10 18:25:00|634.7|634.1|634.6|634|635.2|634.6|634.4|633.8|180
1612981800000|2021-02-10 18:30:00|634.9|634.3|635.6|635|635.7|635.1|634.7|634.1|914
1612982100000|2021-02-10 18:35:00|635.4|634.8|635.9|635.3|635.9|635.3|634.7|634.1|945
1612982400000|2021-02-10 18:40:00|635.8|635.2|636.3|635.7|636.4|635.8|635.6|635|403
1612982700000|2021-02-10 18:45:00|636.2|635.6|635.9|635.3|636.4|635.8|635.4|634.8|698
1612983000000|2021-02-10 18:50:00|636|635.4|636.2|635.6|636.3|635.7|635.7|635.1|300
1612983300000|2021-02-10 18:55:00|636.1|635.5|636|635.4|636.9|636.3|635.6|635|457
1612983600000|2021-02-10 19:00:00|636.1|635.5|635.6|635|636.1|635.5|635.2|634.6|717
1612983900000|2021-02-10 19:05:00|635.7|635.1|636.6|636|637.4|636.8|635.7|635.1|668
1612984200000|2021-02-10 19:10:00|636.5|635.9|638.9|638.3|640.6|640|636.5|635.9|3382
1612984500000|2021-02-10 19:15:00|638.7|638.1|638.3|637.7|639.4|638.8|638|637.4|3250
1613005200000|2021-02-11 01:00:00|640.2|639.6|636.8|636.2|640.6|639.8|636.8|636.2|517
1613005500000|2021-02-11 01:05:00|636.9|636.3|638|637.4|638.5|637.9|636.8|636.2|725
1613005800000|2021-02-11 01:10:00|637.9|637.3|637.5|636.9|638.2|637.6|637.3|636.7|38
1613006100000|2021-02-11 01:15:00|637.4|636.8|636.7|636.1|637.5|636.9|636.7|636.1|56
1613006400000|2021-02-11 01:20:00|636.8|636.2|637|636.4|637.5|636.9|636.7|636.1|64
1613006700000|2021-02-11 01:25:00|637.1|636.5|636.5|635.9|637.1|636.5|636.4|635.8|142
1613007000000|2021-02-11 01:30:00|636.6|636|637.5|636.9|637.6|637|636.6|636|35
1613007300000|2021-02-11 01:35:00|637.4|636.8|637|636.4|637.5|636.9|636.9|636.3|49
1613007600000|2021-02-11 01:40:00|637.1|636.5|636.6|636|637.3|636.7|636.2|635.6|169
1613007900000|2021-02-11 01:45:00|636.5|635.9|636.3|635.7|636.8|636.2|636.2|635.6|41
1613008200000|2021-02-11 01:50:00|636.4|635.8|636.2|635.6|636.6|636|636.1|635.5|145
1613008500000|2021-02-11 01:55:00|636.4|635.8|636.5|635.9|636.5|635.9|636.2|635.6|31
1613008800000|2021-02-11 02:00:00|636.4|635.8|637.8|637.2|638.1|637.5|636.3|635.7|34
1613009100000|2021-02-11 02:05:00|637.7|637.1|637.2|636.6|637.8|637.2|637.2|636.6|16
1613009400000|2021-02-11 02:10:00|637.3|636.7|637|636.4|637.5|636.9|637|636.4|16
1613009700000|2021-02-11 02:15:00|636.9|636.3|637.4|636.8|637.7|637.1|636.9|636.3|17
1613010000000|2021-02-11 02:20:00|637.5|636.9|637|636.4|637.5|636.9|636.7|636.1|17
1613010300000|2021-02-11 02:25:00|636.7|636.1|636.7|636.1|636.9|636.3|636.7|636.1|56
1613010600000|2021-02-11 02:30:00|636.8|636.2|636.7|636.1|637|636.4|636.6|636|16
1613010900000|2021-02-11 02:35:00|636.8|636.2|637.3|636.7|637.6|637|636.6|636|84
1613011200000|2021-02-11 02:40:00|637.4|636.8|637.4|636.8|637.5|636.9|637.2|636.6|15
1613011500000|2021-02-11 02:45:00|637.3|636.7|637.6|637|637.6|637|637.1|636.5|19
1613011800000|2021-02-11 02:50:00|637.5|636.9|637.1|636.5|637.5|636.9|636.7|636.1|32
1613012100000|2021-02-11 02:55:00|637|636.4|636.8|636.2|637.1|636.5|636.6|636|14
1613012400000|2021-02-11 03:00:00|636.9|636.3|636.7|636.1|636.9|636.3|636.5|635.9|17
1613012700000|2021-02-11 03:05:00|636.8|636.2|637.5|636.9|637.5|636.9|636.8|636.2|19
1613013000000|2021-02-11 03:10:00|637.6|637|637.2|636.6|637.6|637|637|636.4|7
1613013300000|2021-02-11 03:15:00|637.1|636.5|637.1|636.5|637.6|637|637|636.4|21
1613013600000|2021-02-11 03:20:00|637|636.4|637.1|636.5|637.1|636.5|637|636.4|5
1613013900000|2021-02-11 03:25:00|637.3|636.7|637.1|636.5|637.4|636.8|637.1|636.5|5
1613014200000|2021-02-11 03:30:00|637.3|636.7|637.3|636.7|637.4|636.8|637.1|636.5|0
1613014500000|2021-02-11 03:35:00|637.4|636.8|637.6|637|637.6|637|637.4|636.8|2
1613014800000|2021-02-11 03:40:00|637.7|637.1|637.6|637|637.8|637.2|637.5|636.9|11
1613015100000|2021-02-11 03:45:00|637.5|636.9|637.2|636.6|637.6|637|637.1|636.5|6
1613015400000|2021-02-11 03:50:00|637.4|636.8|637|636.4|637.4|636.8|637|636.4|22
1613015700000|2021-02-11 03:55:00|636.8|636.2|637|636.4|637|636.4|636.6|636|55
1613016000000|2021-02-11 04:00:00|637.1|636.5|637.5|636.9|637.7|637.1|637.1|636.5|10
1613016300000|2021-02-11 04:05:00|637.7|637.1|637.8|637.2|637.9|637.3|637.6|637|19
1613016600000|2021-02-11 04:10:00|637.9|637.3|638.1|637.5|638.1|637.5|637.6|637|7
1613016900000|2021-02-11 04:15:00|637.9|637.3|638|637.4|638.3|637.7|637.9|637.3|11
1613017200000|2021-02-11 04:20:00|638.1|637.5|638.4|637.8|638.4|637.8|638.1|637.5|35
1613017500000|2021-02-11 04:25:00|638.3|637.7|638.2|637.6|638.5|637.9|638.1|637.5|25
1613017800000|2021-02-11 04:30:00|638.1|637.5|637.7|637.1|638.3|637.7|637.6|637|29
1613018100000|2021-02-11 04:35:00|637.8|637.2|637.5|636.9|637.8|637.2|637.5|636.9|3
1613018400000|2021-02-11 04:40:00|637.4|636.8|637.6|637|637.7|637.1|637.4|636.8|102
1613018700000|2021-02-11 04:45:00|637.5|636.9|637.8|637.2|637.8|637.2|637.5|636.9|8
1613019000000|2021-02-11 04:50:00|637.7|637.1|638|637.4|638|637.4|637.6|637|7
1613019300000|2021-02-11 04:55:00|637.9|637.3|638|637.4|638|637.4|637.8|637.2|16
1613019600000|2021-02-11 05:00:00|637.9|637.3|638|637.4|638|637.4|637.9|637.3|4
1613019900000|2021-02-11 05:05:00|638.1|637.5|638.1|637.5|638.2|637.6|638|637.4|8
1613020200000|2021-02-11 05:10:00|638.2|637.6|637.5|636.9|638.2|637.6|637.5|636.9|25
1613020500000|2021-02-11 05:15:00|637.6|637|637.7|637.1|637.8|637.2|637.6|637|32
1613020800000|2021-02-11 05:20:00|637.6|637|637.6|637|637.7|637.1|637.5|636.9|5
1613021100000|2021-02-11 05:25:00|637.9|637.3|637.5|636.9|637.9|637.3|637.2|636.6|136
1613021400000|2021-02-11 05:30:00|637.6|637|637.8|637.2|638.1|637.5|637.4|636.8|11
1613021700000|2021-02-11 05:35:00|637.9|637.3|638|637.4|638.3|637.7|637.9|637.3|21
1613022000000|2021-02-11 05:40:00|638.1|637.5|637.8|637.2|638.1|637.5|637.8|637.2|16
1613022300000|2021-02-11 05:45:00|637.9|637.3|637.5|636.9|637.9|637.3|637.3|636.7|21
1613022600000|2021-02-11 05:50:00|637.6|637|637.7|637.1|637.8|637.2|637.5|636.9|6
1613022900000|2021-02-11 05:55:00|637.6|637|637.5|636.9|637.6|637|637.4|636.8|17
1613023200000|2021-02-11 06:00:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|16
1613023500000|2021-02-11 06:05:00|637.3|636.7|637.4|636.8|637.6|637|637.3|636.7|13
1613023800000|2021-02-11 06:10:00|637.3|636.7|637.3|636.7|637.5|636.9|637.3|636.7|22
1613024100000|2021-02-11 06:15:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|5
1613024400000|2021-02-11 06:20:00|637.4|636.8|637.3|636.7|637.5|636.9|637.3|636.7|9
1613024700000|2021-02-11 06:25:00|637.5|636.9|636.7|636.1|637.5|636.9|636.5|635.9|52
1613025000000|2021-02-11 06:30:00|636.6|636|636.7|636.1|636.7|636.1|636.6|636|20
1613025300000|2021-02-11 06:35:00|636.6|636|637.4|636.8|637.6|637|636.6|636|20
1613025600000|2021-02-11 06:40:00|637.3|636.7|637.4|636.8|637.4|636.8|637.1|636.5|16
1613025900000|2021-02-11 06:45:00|637.3|636.7|638|637.4|638|637.4|637.3|636.7|23
1613026200000|2021-02-11 06:50:00|637.9|637.3|638|637.4|638|637.4|637.6|637|15
1613026500000|2021-02-11 06:55:00|637.8|637.2|637.8|637.2|638.1|637.5|637.7|637.1|35
1613026800000|2021-02-11 07:00:00|637.9|637.3|637.3|636.7|638|637.4|637.2|636.6|18
1613027100000|2021-02-11 07:05:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|10
1613027400000|2021-02-11 07:10:00|637.4|636.8|637.2|636.6|637.5|636.9|637.1|636.5|12
1613027700000|2021-02-11 07:15:00|637.1|636.5|637.1|636.5|637.2|636.6|637.1|636.5|8
1613028000000|2021-02-11 07:20:00|637.2|636.6|637|636.4|637.2|636.6|636.6|636|15
1613028300000|2021-02-11 07:25:00|637.2|636.6|637.3|636.7|637.5|636.9|637|636.4|14
1613028600000|2021-02-11 07:30:00|637.2|636.6|637.3|636.7|637.3|636.7|637|636.4|19
1613028900000|2021-02-11 07:35:00|637.4|636.8|637.3|636.7|637.4|636.8|637.1|636.5|14
1613029200000|2021-02-11 07:40:00|637.2|636.6|636.8|636.2|637.2|636.6|636.3|635.7|58
1613029500000|2021-02-11 07:45:00|636.9|636.3|636.9|636.3|637|636.4|636.9|636.3|18
1613029800000|2021-02-11 07:50:00|637|636.4|637.2|636.6|637.2|636.6|636.8|636.2|23
1613030100000|2021-02-11 07:55:00|637.3|636.7|637.3|636.7|637.3|636.7|637.1|636.5|259
1613030400000|2021-02-11 08:00:00|637.2|636.6|636.2|635.6|637.3|636.7|636.1|635.5|75
1613030700000|2021-02-11 08:05:00|636.1|635.5|636.6|636|637.1|636.5|636.1|635.5|30
1613031000000|2021-02-11 08:10:00|636.7|636.1|636.9|636.3|637|636.4|636.3|635.7|51
1613031300000|2021-02-11 08:15:00|637|636.4|637.2|636.6|637.3|636.7|636.6|636|35
1613031600000|2021-02-11 08:20:00|637.1|636.5|636.3|635.7|637.1|636.5|636|635.4|141
1613031900000|2021-02-11 08:25:00|636.2|635.6|636.6|636|636.6|636|636.1|635.5|24
1613032200000|2021-02-11 08:30:00|636.4|635.8|636.4|635.8|636.6|636|636.1|635.5|143
1613032500000|2021-02-11 08:35:00|636.2|635.6|636.1|635.5|636.4|635.8|636|635.4|83
1613032800000|2021-02-11 08:40:00|636|635.4|636.4|635.8|636.4|635.8|636|635.4|18
1613033100000|2021-02-11 08:45:00|636.6|636|636.4|635.8|636.9|636.3|636.4|635.8|47
1613033400000|2021-02-11 08:50:00|636.6|636|636.9|636.3|637.1|636.5|636.5|635.9|38
1613033700000|2021-02-11 08:55:00|636.6|636|636.2|635.6|636.6|636|636.1|635.5|54
1613034000000|2021-02-11 09:00:00|636.3|635.7|636.7|636.1|636.7|636.1|636.2|635.6|32
1613034300000|2021-02-11 09:05:00|636.6|636|636.5|635.9|636.7|636.1|636.3|635.7|38
1613034600000|2021-02-11 09:10:00|636.4|635.8|636.9|636.3|637.2|636.6|636.4|635.8|32
1613034900000|2021-02-11 09:15:00|636.8|636.2|636.8|636.2|637|636.4|636.6|636|39
1613035200000|2021-02-11 09:20:00|636.7|636.1|637.1|636.5|637.2|636.6|636.7|636.1|41
1613035500000|2021-02-11 09:25:00|637|636.4|636.9|636.3|637.1|636.5|636.7|636.1|42
1613035800000|2021-02-11 09:30:00|637|636.4|636.9|636.3|637|636.4|636.8|636.2|35
1613036100000|2021-02-11 09:35:00|636.8|636.2|636.7|636.1|636.8|636.2|636.2|635.6|32
1613036400000|2021-02-11 09:40:00|636.6|636|637|636.4|637.1|636.5|636.6|636|40
1613036700000|2021-02-11 09:45:00|637.1|636.5|637.3|636.7|637.3|636.7|636.9|636.3|30
1613037000000|2021-02-11 09:50:00|637.2|636.6|636.5|635.9|637.2|636.6|636.4|635.8|60
1613037300000|2021-02-11 09:55:00|636.6|636|636.8|636.2|636.8|636.2|636.6|636|18
1613037600000|2021-02-11 10:00:00|636.9|636.3|636.9|636.3|636.9|636.3|636.6|636|42
1613037900000|2021-02-11 10:05:00|637|636.4|637.2|636.6|637.5|636.9|637|636.4|70
1613038200000|2021-02-11 10:10:00|637.1|636.5|637.8|637.2|637.8|637.2|637.1|636.5|42
1613038500000|2021-02-11 10:15:00|637.7|637.1|639.6|639|639.6|639|637.7|637.1|291
1613038800000|2021-02-11 10:20:00|639.4|638.8|639.5|638.9|639.6|639|638.9|638.3|67
1613039100000|2021-02-11 10:25:00|639.6|639|641.4|640.8|641.4|640.8|639.6|639|242
1613039400000|2021-02-11 10:30:00|641.3|640.7|642|641.4|642.3|641.7|641.3|640.7|248
1613039700000|2021-02-11 10:35:00|641.7|641.1|641.4|640.8|642|641.4|641.2|640.6|95
1613040000000|2021-02-11 10:40:00|641.5|640.9|641.6|641|641.6|641|641.5|640.9|41
1613040300000|2021-02-11 10:45:00|641.4|640.8|641.5|640.9|641.5|640.9|641.2|640.6|94
1613040600000|2021-02-11 10:50:00|641.6|641|641.7|641.1|642|641.4|641.5|640.9|86
1613040900000|2021-02-11 10:55:00|641.8|641.2|642.5|641.9|642.7|642.1|641.7|641.1|132
1613041200000|2021-02-11 11:00:00|642.6|642|642.6|642|643.6|643|642.2|641.6|303
1613041500000|2021-02-11 11:05:00|642.7|642.1|642.6|642|643.3|642.7|642.5|641.9|126
1613041800000|2021-02-11 11:10:00|642.5|641.9|642.2|641.6|642.5|641.9|641.9|641.3|72
1613042100000|2021-02-11 11:15:00|642.3|641.7|642.2|641.6|642.4|641.8|642.1|641.5|50
1613042400000|2021-02-11 11:20:00|642.1|641.5|642.6|642|642.6|642|641.9|641.3|53
1613042700000|2021-02-11 11:25:00|642.7|642.1|642.7|642.1|643|642.4|642.2|641.6|46
1613043000000|2021-02-11 11:30:00|642.8|642.2|642.7|642.1|642.8|642.2|642.4|641.8|38
1613043300000|2021-02-11 11:35:00|642.6|642|642.7|642.1|643.2|642.6|642.6|642|64
1613043600000|2021-02-11 11:40:00|642.6|642|642.6|642|642.8|642.2|642.4|641.8|44
1613043900000|2021-02-11 11:45:00|642.5|641.9|643.2|642.6|643.2|642.6|642.4|641.8|72
1613044200000|2021-02-11 11:50:00|643.1|642.5|643.1|642.5|643.4|642.8|642.9|642.3|37
1613044500000|2021-02-11 11:55:00|643.2|642.6|643.4|642.8|643.5|642.9|643.1|642.5|82
1613044800000|2021-02-11 12:00:00|643.2|642.6|643.3|642.7|643.5|642.9|643.1|642.5|36
1613045100000|2021-02-11 12:05:00|643.2|642.6|643.9|643.3|644.1|643.5|643.2|642.6|91
1613045400000|2021-02-11 12:10:00|643.8|643.2|644.9|644.3|644.9|644.3|643.7|643.1|81
1613045700000|2021-02-11 12:15:00|645.1|644.5|644.9|644.3|645.2|644.6|644.5|643.9|144
1613046000000|2021-02-11 12:20:00|645|644.4|644.9|644.3|645.3|644.7|644.6|644|93
1613046300000|2021-02-11 12:25:00|645|644.4|646.1|645.5|646.1|645.5|644.6|644|1359
1613046600000|2021-02-11 12:30:00|645.9|645.3|646.1|645.5|646.3|645.7|645.5|644.9|125
1613046900000|2021-02-11 12:35:00|645.9|645.3|646|645.4|646.2|645.6|645.5|644.9|699
1613047200000|2021-02-11 12:40:00|646.1|645.5|645.1|644.5|646.1|645.5|644.9|644.3|131
1613047500000|2021-02-11 12:45:00|645|644.4|644.8|644.2|645.5|644.9|644.6|644|658
1613047800000|2021-02-11 12:50:00|644.9|644.3|645|644.4|645.4|644.8|644.7|644.1|47
1613048100000|2021-02-11 12:55:00|645.1|644.5|644.6|644|645.1|644.5|644.3|643.7|68
1613048400000|2021-02-11 13:00:00|644.5|643.9|643.1|642.5|645|644.4|643|642.4|93
1613048700000|2021-02-11 13:05:00|643.2|642.6|643.5|642.9|643.6|643|642.6|642|187
1613049000000|2021-02-11 13:10:00|643.6|643|643.8|643.2|644.1|643.5|642.7|642.1|106
1613049300000|2021-02-11 13:15:00|643.6|643|643.8|643.2|644.5|643.9|643.5|642.9|257
1613049600000|2021-02-11 13:20:00|643.9|643.3|643.6|643|644.1|643.5|643.2|642.6|78
1613049900000|2021-02-11 13:25:00|643.8|643.2|643.8|643.2|644|643.4|643.6|642.8|67
1613050200000|2021-02-11 13:30:00|643.9|643.3|645.6|645|646.1|645.5|643.8|643|463
1613050500000|2021-02-11 13:35:00|645.7|645.1|643.9|643.3|645.8|645.2|643.9|643.3|141
1613050800000|2021-02-11 13:40:00|643.8|643.2|644.6|644|645.1|644.5|643.8|643.2|97
1613053800000|2021-02-11 14:30:00|642.9|642.3|646.7|646.1|647.3|646.7|642.1|641.5|1304
1613054100000|2021-02-11 14:35:00|646.5|645.9|647.1|646.5|647.9|647.3|646.5|645.9|873
1613054400000|2021-02-11 14:40:00|647.2|646.6|647.1|646.5|648.5|647.9|646.1|645.5|1050
1613054700000|2021-02-11 14:45:00|646.9|646.3|645.6|645|647|646.4|645.3|644.7|608
1613055000000|2021-02-11 14:50:00|645.5|644.9|644.8|644.2|645.8|645.2|644.6|644|529
1613055300000|2021-02-11 14:55:00|645.1|644.5|645.8|645.2|647|646.4|645.1|644.5|679
1613055600000|2021-02-11 15:00:00|645.7|645.1|644|643.4|646.1|645.5|643.6|643|449
1613055900000|2021-02-11 15:05:00|644.1|643.5|644.6|644|645.3|644.7|643.6|643|407
1613056200000|2021-02-11 15:10:00|644.7|644.1|644.2|643.6|645.9|645.3|644.2|643.6|830
1613056500000|2021-02-11 15:15:00|644.3|643.7|643|642.4|644.6|644|642.7|642.1|300
1613056800000|2021-02-11 15:20:00|643.1|642.5|642.7|642.1|643.6|643|642.1|641.5|539
1613057100000|2021-02-11 15:25:00|642.6|642|642.1|641.5|643|642.4|642.1|641.5|562
1613057400000|2021-02-11 15:30:00|642.2|641.6|642.7|642.1|642.7|642.1|641.7|641.1|342
1613057700000|2021-02-11 15:35:00|642.6|642|643.4|642.8|643.6|643|642.4|641.8|352
1613058000000|2021-02-11 15:40:00|643.6|643|643.7|643.1|644.1|643.5|643|642.4|348
1613058300000|2021-02-11 15:45:00|643.6|643|643.1|642.5|644.2|643.6|643.1|642.5|247
1613058600000|2021-02-11 15:50:00|643.2|642.6|642.3|641.7|643.5|642.9|642.3|641.7|301
1613058900000|2021-02-11 15:55:00|642.4|641.8|641.1|640.5|642.7|642.1|640.9|640.3|468
1613059200000|2021-02-11 16:00:00|641|640.4|639.2|638.6|641|640.4|639.2|638.6|1721
1613059500000|2021-02-11 16:05:00|639|638.4|638.9|638.3|639.6|639|638.3|637.7|447
1613059800000|2021-02-11 16:10:00|638.8|638.2|637.3|636.7|639.2|638.6|637.2|636.6|445
1613060100000|2021-02-11 16:15:00|637.4|636.8|637.5|636.9|638.5|637.9|637|636.4|563
1613060400000|2021-02-11 16:20:00|637.7|637.1|639.4|638.8|639.4|638.8|637.7|637.1|424
1613060700000|2021-02-11 16:25:00|639.3|638.7|639.1|638.5|639.5|638.9|639|638.4|378
1613061000000|2021-02-11 16:30:00|639|638.4|637.7|637.1|639.2|638.6|637.3|636.7|622
1613061300000|2021-02-11 16:35:00|637.8|637.2|637.7|637.1|638|637.4|637.2|636.6|261
1613061600000|2021-02-11 16:40:00|637.8|637.2|638.2|637.6|638.2|637.6|637.1|636.5|311
1613061900000|2021-02-11 16:45:00|637.9|637.3|637.2|636.6|638.1|637.5|636.9|636.3|265
1613062200000|2021-02-11 16:50:00|637.1|636.5|636.9|636.3|637.7|637.1|636.3|635.7|1159
1613062500000|2021-02-11 16:55:00|637|636.4|636.5|635.9|637.2|636.6|635.9|635.3|349
1613062800000|2021-02-11 17:00:00|636.4|635.8|636.2|635.6|636.5|635.9|635.9|635.3|218
1613063100000|2021-02-11 17:05:00|636.5|635.9|636.2|635.6|636.6|636|635.7|635.1|446
1613063400000|2021-02-11 17:10:00|636.4|635.8|636.6|636|637.1|636.5|636.3|635.7|325
1613063700000|2021-02-11 17:15:00|636.7|636.1|636.4|635.8|636.7|636.1|635.8|635.2|420
1613064000000|2021-02-11 17:20:00|636.3|635.7|635.9|635.3|636.7|636.1|635.9|635.3|188
1613064300000|2021-02-11 17:25:00|636|635.4|636.1|635.5|636.2|635.6|635.7|635.1|272
1613064600000|2021-02-11 17:30:00|636.2|635.6|636.4|635.8|636.9|636.3|636|635.4|364
1613064900000|2021-02-11 17:35:00|636.7|636.1|637.1|636.5|637.9|637.3|636.7|636.1|452
1613065200000|2021-02-11 17:40:00|637.2|636.6|638.7|638.1|638.9|638.3|637.1|636.5|595
1613065500000|2021-02-11 17:45:00|638.9|638.3|638.7|638.1|639|638.4|638.4|637.8|306
1613065800000|2021-02-11 17:50:00|638.6|638|638.2|637.6|638.9|638.3|637.9|637.3|547
1613066100000|2021-02-11 17:55:00|638.4|637.8|638.1|637.5|638.5|637.9|637.9|637.3|111
1613066400000|2021-02-11 18:00:00|638|637.4|637.9|637.3|638.4|637.8|637.7|637.1|128
1613066700000|2021-02-11 18:05:00|637.8|637.2|638.4|637.8|638.4|637.8|637.7|637.1|136
1613067000000|2021-02-11 18:10:00|638.3|637.7|638.4|637.8|638.5|637.9|637.7|637.1|293
1613067300000|2021-02-11 18:15:00|638.5|637.9|638.4|637.8|638.7|638.1|638.2|637.6|569
1613067600000|2021-02-11 18:20:00|638.5|637.9|638.7|638.1|638.9|638.3|638.2|637.6|161
1613067900000|2021-02-11 18:25:00|638.5|637.9|637.8|637.2|638.7|638.1|637.6|637|120
1613068200000|2021-02-11 18:30:00|637.7|637.1|638.1|637.5|638.1|637.5|637.7|637.1|148
1613068500000|2021-02-11 18:35:00|638.2|637.6|638.1|637.5|638.4|637.8|637.9|637.3|168
1613068800000|2021-02-11 18:40:00|638.2|637.6|638.8|638.2|638.9|638.3|638.1|637.5|1956
1613069100000|2021-02-11 18:45:00|638.7|638.1|638.9|638.3|639.1|638.5|638.3|637.7|284
1613069400000|2021-02-11 18:50:00|638.8|638.2|638|637.4|639|638.4|638|637.4|307
1613069700000|2021-02-11 18:55:00|638.1|637.5|637.2|636.6|638.2|637.6|636.9|636.3|587
1613070000000|2021-02-11 19:00:00|637.3|636.7|638|637.4|638.2|637.6|637.2|636.6|613
1613070300000|2021-02-11 19:05:00|638.1|637.5|638|637.4|638.6|638|638|637.4|513
1613070600000|2021-02-11 19:10:00|638.2|637.6|637.1|636.5|638.5|637.9|636.8|636.2|3056
1613070900000|2021-02-11 19:15:00|637.2|636.6|635.9|635.3|637.3|636.7|635.8|635.2|3794
1613091600000|2021-02-12 01:00:00|637.2|636.6|638.2|637.6|638.3|637.7|636.6|636|222
1613091900000|2021-02-12 01:05:00|638.3|637.7|638.1|637.5|638.4|637.8|637.8|637.2|75
1613092200000|2021-02-12 01:10:00|638|637.4|637.6|637|638.1|637.5|637.3|636.7|21
1613092500000|2021-02-12 01:15:00|637.5|636.9|637.8|637.2|638|637.4|637.5|636.9|11
1613092800000|2021-02-12 01:20:00|637.9|637.3|637.6|637|637.9|637.3|637.6|637|1
1613093100000|2021-02-12 01:25:00|637.5|636.9|637.6|637|637.6|637|637.1|636.5|24
1613093400000|2021-02-12 01:30:00|637.7|637.1|638.2|637.6|638.5|637.9|637.7|637.1|16
1613093700000|2021-02-12 01:35:00|638.3|637.7|638.1|637.5|638.4|637.8|637.7|637.1|13
1613094000000|2021-02-12 01:40:00|638.2|637.6|637.9|637.3|638.3|637.7|637.7|637.1|18
1613094300000|2021-02-12 01:45:00|637.8|637.2|637.6|637|637.9|637.3|637.5|636.9|12
1613094600000|2021-02-12 01:50:00|637.7|637.1|638.2|637.6|638.3|637.7|637.7|637.1|8
1613094900000|2021-02-12 01:55:00|638.1|637.5|637.9|637.3|638.3|637.7|637.8|637.2|7
1613095200000|2021-02-12 02:00:00|637.8|637.2|638.2|637.6|638.2|637.6|637.8|637.2|7
1613095500000|2021-02-12 02:05:00|638.1|637.5|638.3|637.7|638.6|638|638.1|637.5|15
1613095800000|2021-02-12 02:10:00|638.2|637.6|638.3|637.7|638.6|638|638.1|637.5|13
1613096100000|2021-02-12 02:15:00|638.4|637.8|638.5|637.9|638.7|638.1|638.4|637.8|46
1613096400000|2021-02-12 02:20:00|638.6|638|638.8|638.2|638.8|638.2|638.2|637.6|30
1613096700000|2021-02-12 02:25:00|638.6|638|638.6|638|638.8|638.2|638.5|637.9|5
1613097000000|2021-02-12 02:30:00|638.5|637.9|638.3|637.7|638.6|638|638.1|637.5|16
1613097300000|2021-02-12 02:35:00|638.2|637.6|638.4|637.8|638.7|638.1|638.2|637.6|29
1613097600000|2021-02-12 02:40:00|638.3|637.7|638.2|637.6|638.4|637.8|638.2|637.6|39
1613097900000|2021-02-12 02:45:00|638.3|637.7|637.7|637.1|638.3|637.7|637.6|637|26
1613098200000|2021-02-12 02:50:00|637.5|636.9|637.6|637|637.6|637|637.3|636.7|19
1613098500000|2021-02-12 02:55:00|637.5|636.9|637.9|637.3|637.9|637.3|637.4|636.8|8
1613098800000|2021-02-12 03:00:00|637.8|637.2|637.6|637|637.8|637.2|637.5|636.9|15
1613099100000|2021-02-12 03:05:00|637.4|636.8|637.3|636.7|637.4|636.8|637|636.4|28
1613099400000|2021-02-12 03:10:00|637.4|636.8|637.1|636.5|637.4|636.8|637.1|636.5|9
1613099700000|2021-02-12 03:15:00|637|636.4|636.9|636.3|637.2|636.6|636.8|636.2|9
1613100000000|2021-02-12 03:20:00|637|636.4|638.1|637.5|638.3|637.7|636.9|636.3|38
1613100300000|2021-02-12 03:25:00|638|637.4|637.7|637.1|638.3|637.7|637.6|637|109
1613100600000|2021-02-12 03:30:00|637.6|637|637.8|637.2|638.1|637.5|637.6|637|16
1613100900000|2021-02-12 03:35:00|637.7|637.1|637.8|637.2|637.8|637.2|637.6|637|2
1613101200000|2021-02-12 03:40:00|637.7|637.1|637.7|637.1|637.8|637.2|637.6|637|3
1613101500000|2021-02-12 03:45:00|637.6|637|637|636.4|637.6|637|637|636.4|6
1613101800000|2021-02-12 03:50:00|637.1|636.5|637.3|636.7|637.3|636.7|637|636.4|4
1613102100000|2021-02-12 03:55:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|6
1613102400000|2021-02-12 04:00:00|637.2|636.6|637.6|637|637.8|637.2|637.1|636.5|13
1613102700000|2021-02-12 04:05:00|637.5|636.9|637.2|636.6|637.5|636.9|637.2|636.6|9
1613103000000|2021-02-12 04:10:00|637.1|636.5|637.4|636.8|637.4|636.8|637|636.4|5
1613103300000|2021-02-12 04:15:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|3
1613103600000|2021-02-12 04:20:00|637.5|636.9|637.4|636.8|637.6|637|637.4|636.8|8
1613103900000|2021-02-12 04:25:00|637.6|637|637.4|636.8|637.6|637|637.4|636.8|4
1613104200000|2021-02-12 04:30:00|637.3|636.7|637.8|637.2|637.8|637.2|637.3|636.7|7
1613104500000|2021-02-12 04:35:00|637.9|637.3|637.8|637.2|638|637.4|637.8|637.2|9
1613104800000|2021-02-12 04:40:00|637.6|637|637.5|636.9|637.6|637|637.5|636.9|8
1613105100000|2021-02-12 04:45:00|637.3|636.7|637.3|636.7|637.4|636.8|637.3|636.7|12
1613105400000|2021-02-12 04:50:00|637.2|636.6|637.4|636.8|637.5|636.9|637.2|636.6|12
1613105700000|2021-02-12 04:55:00|637.5|636.9|637.5|636.9|637.5|636.9|637.4|636.8|4
1613106000000|2021-02-12 05:00:00|637.4|636.8|637.6|637|637.6|637|637.4|636.8|9
1613106300000|2021-02-12 05:05:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|8
1613106600000|2021-02-12 05:10:00|637.8|637.2|637.7|637.1|637.8|637.2|637.7|637.1|0
1613106900000|2021-02-12 05:15:00|637.8|637.2|637.6|637|637.8|637.2|637.6|637|9
1613107500000|2021-02-12 05:25:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|2
1613107800000|2021-02-12 05:30:00|637.4|636.8|637.6|637|637.6|637|637.3|636.7|280
1613108100000|2021-02-12 05:35:00|637.5|636.9|637.7|637.1|637.7|637.1|637.4|636.8|3
1613108400000|2021-02-12 05:40:00|637.6|637|637.2|636.6|637.7|637.1|637|636.4|27
1613108700000|2021-02-12 05:45:00|637.3|636.7|637.6|637|637.7|637.1|637.2|636.6|29
1613109000000|2021-02-12 05:50:00|637.4|636.8|637.4|636.8|637.4|636.8|637.3|636.7|5
1613109300000|2021-02-12 05:55:00|637.3|636.7|637.1|636.5|637.3|636.7|636.8|636.2|29
1613109600000|2021-02-12 06:00:00|637.3|636.7|637.3|636.7|637.4|636.8|637.2|636.6|5
1613109900000|2021-02-12 06:05:00|637.2|636.6|637.1|636.5|637.3|636.7|637|636.4|9
1613110200000|2021-02-12 06:10:00|637|636.4|636.8|636.2|637|636.4|636.8|636.2|22
1613110500000|2021-02-12 06:15:00|636.9|636.3|637|636.4|637|636.4|636.8|636.2|20
1613110800000|2021-02-12 06:20:00|636.9|636.3|637.3|636.7|637.3|636.7|636.9|636.3|9
1613111100000|2021-02-12 06:25:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|10
1613111400000|2021-02-12 06:30:00|637.2|636.6|637.4|636.8|637.4|636.8|637.1|636.5|11
1613111700000|2021-02-12 06:35:00|637.2|636.6|637.1|636.5|637.2|636.6|637|636.4|13
1613112000000|2021-02-12 06:40:00|637.3|636.7|637.2|636.6|637.3|636.7|636.9|636.3|13
1613112300000|2021-02-12 06:45:00|637.1|636.5|636.9|636.3|637.2|636.6|636.9|636.3|14
1613112600000|2021-02-12 06:50:00|637|636.4|636.9|636.3|637|636.4|636.9|636.3|9
1613112900000|2021-02-12 06:55:00|637|636.4|637|636.4|637.1|636.5|636.9|636.3|11
1613113200000|2021-02-12 07:00:00|636.9|636.3|636.9|636.3|636.9|636.3|636.8|636.2|6
1613113500000|2021-02-12 07:05:00|636.8|636.2|637|636.4|637|636.4|636.8|636.2|12
1613113800000|2021-02-12 07:10:00|637.1|636.5|636.6|636|637.3|636.7|636.4|635.8|20
1613114100000|2021-02-12 07:15:00|636.5|635.9|636.8|636.2|636.8|636.2|636.4|635.8|19
1613114400000|2021-02-12 07:20:00|636.9|636.3|637.5|636.9|637.5|636.9|636.9|636.3|18
1613114700000|2021-02-12 07:25:00|637.4|636.8|637.5|636.9|637.8|637.2|637.3|636.7|13
1613115000000|2021-02-12 07:30:00|637.4|636.8|637.4|636.8|637.8|637.2|637.3|636.7|6
1613115300000|2021-02-12 07:35:00|637.5|636.9|637.9|637.3|638|637.4|637.4|636.8|23
1613115600000|2021-02-12 07:40:00|638|637.4|638.9|638.3|638.9|638.3|637.9|637.3|74
1613115900000|2021-02-12 07:45:00|638.7|638.1|638.3|637.7|638.7|638.1|638.1|637.5|21
1613116200000|2021-02-12 07:50:00|638.2|637.6|637.9|637.3|638.4|637.8|637.9|637.3|26
1613116500000|2021-02-12 07:55:00|637.8|637.2|638.1|637.5|638.3|637.7|637.8|637.2|7
1613116800000|2021-02-12 08:00:00|638.2|637.6|639.1|638.5|639.4|638.8|638.2|637.6|66
1613117100000|2021-02-12 08:05:00|639.2|638.6|639.4|638.8|639.5|638.9|638.7|638.1|45
1613117400000|2021-02-12 08:10:00|639.2|638.6|639.9|639.3|640.5|639.9|638.9|638.3|253
1613117700000|2021-02-12 08:15:00|639.8|639.2|640.4|639.8|640.6|640|639.8|639.2|69
1613118000000|2021-02-12 08:20:00|640.3|639.7|639.9|639.3|640.4|639.8|639.9|639.3|47
1613118300000|2021-02-12 08:25:00|639.8|639.2|640.2|639.6|640.2|639.6|639.5|638.9|49
1613118600000|2021-02-12 08:30:00|640.1|639.5|639.9|639.3|640.3|639.7|639.5|638.9|80
1613118900000|2021-02-12 08:35:00|639.7|639.1|638.5|637.9|639.7|639.1|638.3|637.7|136
1613119200000|2021-02-12 08:40:00|638.6|638|638.5|637.9|639|638.4|638|637.4|108
1613119500000|2021-02-12 08:45:00|638.4|637.8|637.3|636.7|638.5|637.9|637.3|636.7|177
1613119800000|2021-02-12 08:50:00|637.4|636.8|638.1|637.5|638.1|637.5|637.2|636.6|86
1613120100000|2021-02-12 08:55:00|637.9|637.3|638.1|637.5|638.4|637.8|637.8|637.2|43
1613120400000|2021-02-12 09:00:00|638.2|637.6|638|637.4|638.6|638|637.9|637.3|40
1613120700000|2021-02-12 09:05:00|637.9|637.3|637.8|637.2|638.1|637.5|637.4|636.8|53
1613121000000|2021-02-12 09:10:00|637.7|637.1|637.5|636.9|637.8|637.2|637.3|636.7|48
1613121300000|2021-02-12 09:15:00|637.4|636.8|637.8|637.2|637.9|637.3|637.4|636.8|34
1613121600000|2021-02-12 09:20:00|637.7|637.1|637.5|636.9|638|637.4|637.5|636.9|35
1613121900000|2021-02-12 09:25:00|637.3|636.7|637.7|637.1|637.7|637.1|637|636.4|66
1613122200000|2021-02-12 09:30:00|637.6|637|637.2|636.6|637.7|637.1|637.1|636.5|36
1613122500000|2021-02-12 09:35:00|637.4|636.8|637.3|636.7|637.4|636.8|637.2|636.6|31
1613122800000|2021-02-12 09:40:00|637.4|636.8|638.1|637.5|638.2|637.6|637.3|636.7|49
1613123100000|2021-02-12 09:45:00|637.9|637.3|638.5|637.9|638.6|638|637.9|637.3|60
1613123400000|2021-02-12 09:50:00|638.3|637.7|637.8|637.2|638.4|637.8|637.8|637.2|48
1613123700000|2021-02-12 09:55:00|637.7|637.1|638.5|637.9|638.5|637.9|637.7|637.1|39
1613124000000|2021-02-12 10:00:00|638.4|637.8|638.8|638.2|638.8|638.2|638.3|637.7|71
1613124300000|2021-02-12 10:05:00|638.7|638.1|639.1|638.5|639.3|638.7|638.7|638.1|77
1613124600000|2021-02-12 10:10:00|639.2|638.6|639|638.4|639.2|638.6|639|638.4|32
1613124900000|2021-02-12 10:15:00|638.9|638.3|639.1|638.5|639.3|638.7|638.7|638.1|927
1613125200000|2021-02-12 10:20:00|639.2|638.6|639.8|639.2|639.9|639.3|639.1|638.5|99
1613125500000|2021-02-12 10:25:00|639.7|639.1|639.8|639.2|639.9|639.3|639.5|638.9|68
1613125800000|2021-02-12 10:30:00|639.7|639.1|640.4|639.8|640.4|639.8|639.6|639|124
1613126100000|2021-02-12 10:35:00|640.5|639.9|640.2|639.6|641|640.4|640.1|639.5|110
1613126400000|2021-02-12 10:40:00|640.1|639.5|640|639.4|640.1|639.5|639.6|639|50
1613126700000|2021-02-12 10:45:00|640.1|639.5|640|639.4|640.1|639.5|639.9|639.3|41
1613127000000|2021-02-12 10:50:00|639.9|639.3|639.8|639.2|640|639.4|639.7|639.1|65
1613127300000|2021-02-12 10:55:00|639.9|639.3|639.4|638.8|639.9|639.3|639.1|638.5|70
1613127600000|2021-02-12 11:00:00|639.5|638.9|639.5|638.9|639.6|639|639.2|638.6|36
1613127900000|2021-02-12 11:05:00|639.6|639|638.6|638|639.7|639.1|638.6|638|44
1613128200000|2021-02-12 11:10:00|638.7|638.1|638.4|637.8|638.9|638.3|638|637.4|132
1613128500000|2021-02-12 11:15:00|638.5|637.9|638.4|637.8|638.9|638.3|638.3|637.7|49
1613128800000|2021-02-12 11:20:00|638.3|637.7|638.3|637.7|638.5|637.9|638|637.4|56
1613129100000|2021-02-12 11:25:00|638.1|637.5|638.2|637.6|638.7|638.1|638.1|637.5|41
1613129400000|2021-02-12 11:30:00|638.1|637.5|638.4|637.8|638.5|637.9|638|637.4|65
1613129700000|2021-02-12 11:35:00|638.5|637.9|637.7|637.1|638.5|637.9|637.6|637|108
1613130000000|2021-02-12 11:40:00|637.6|637|637.8|637.2|638|637.4|637.5|636.9|52
1613130300000|2021-02-12 11:45:00|637.7|637.1|637.6|637|637.8|637.2|637.6|637|42
1613130600000|2021-02-12 11:50:00|637.7|637.1|637.9|637.3|638|637.4|637.7|637.1|47
1613130900000|2021-02-12 11:55:00|637.8|637.2|637.1|636.5|637.8|637.2|637|636.4|1422
1613131200000|2021-02-12 12:00:00|637.2|636.6|637.1|636.5|637.3|636.7|636.9|636.3|78
1613131500000|2021-02-12 12:05:00|637|636.4|636.6|636|637.3|636.7|636.5|635.9|52
1613131800000|2021-02-12 12:10:00|636.5|635.9|636.5|635.9|636.6|636|636.3|635.7|77
1613132100000|2021-02-12 12:15:00|636.4|635.8|636.4|635.8|636.5|635.9|636.3|635.7|115
1613132400000|2021-02-12 12:20:00|636.3|635.7|636.6|636|636.7|636.1|636.3|635.7|87
1613132700000|2021-02-12 12:25:00|636.5|635.9|636.8|636.2|637.3|636.7|636.5|635.9|116
1613133000000|2021-02-12 12:30:00|636.9|636.3|637.4|636.8|637.4|636.8|636.6|636|52
1613133300000|2021-02-12 12:35:00|637.5|636.9|637.7|637.1|637.7|637.1|637.3|636.7|107
1613133600000|2021-02-12 12:40:00|637.6|637|637.7|637.1|637.9|637.3|637.5|636.9|98
1613133900000|2021-02-12 12:45:00|637.8|637.2|638.4|637.8|638.9|638.3|637.7|637.1|125
1613134200000|2021-02-12 12:50:00|638.3|637.7|638.4|637.8|638.5|637.9|638.3|637.7|76
1613134500000|2021-02-12 12:55:00|638.3|637.7|637.7|637.1|638.3|637.7|637.5|636.9|66
1613134800000|2021-02-12 13:00:00|637.8|637.2|638|637.4|638.3|637.7|637.5|636.9|63
1613135100000|2021-02-12 13:05:00|637.9|637.3|638|637.4|638.2|637.6|637.8|637.2|20
1613135400000|2021-02-12 13:10:00|638.2|637.6|638.2|637.6|638.4|637.8|638|637.4|61
1613135700000|2021-02-12 13:15:00|638.1|637.5|637.2|636.6|638.2|637.6|637.2|636.6|44
1613136000000|2021-02-12 13:20:00|637.3|636.7|636.4|635.8|637.9|637.3|636.4|635.8|85
1613136300000|2021-02-12 13:25:00|636.5|635.9|636.3|635.7|637.2|636.6|636.2|635.6|134
1613136600000|2021-02-12 13:30:00|636.4|635.8|636.9|636.3|636.9|636.3|636.4|635.8|54
1613136900000|2021-02-12 13:35:00|636.8|636.2|636.2|635.6|637|636.4|636.1|635.5|215
1613137200000|2021-02-12 13:40:00|636|635.4|637.1|636.5|637.4|636.8|635.7|635.1|363
1613140200000|2021-02-12 14:30:00|637.7|637.1|641.3|640.7|644.3|643.7|637.7|637.1|1733
1613140500000|2021-02-12 14:35:00|641.5|640.9|642.4|641.8|642.8|642.2|640.9|640.3|838
1613140800000|2021-02-12 14:40:00|642.5|641.9|645.3|644.7|646.1|645.5|642.5|641.9|1880
1613141100000|2021-02-12 14:45:00|645.1|644.5|645.9|645.3|646.3|645.7|644.5|643.9|647
1613141400000|2021-02-12 14:50:00|646|645.4|644.5|643.9|646.5|645.9|644.5|643.9|634
1613141700000|2021-02-12 14:55:00|644.6|644|644|643.4|645.3|644.7|643.8|643.2|474
1613142000000|2021-02-12 15:00:00|644.2|643.6|644|643.4|644.5|643.9|643.7|643.1|523
1613142300000|2021-02-12 15:05:00|644.1|643.5|643.3|642.7|644.5|643.9|643.1|642.5|470
1613142600000|2021-02-12 15:10:00|643.4|642.8|644.1|643.5|644.4|643.8|643.1|642.5|446
1613142900000|2021-02-12 15:15:00|644|643.4|642|641.4|644.5|643.9|641.8|641.2|467
1613143200000|2021-02-12 15:20:00|641.9|641.3|642|641.4|642.2|641.6|641.5|640.9|485
1613143500000|2021-02-12 15:25:00|641.8|641.2|641|640.4|642|641.4|641|640.4|302
1613143800000|2021-02-12 15:30:00|641.2|640.6|641.1|640.5|641.5|640.9|640|639.4|342
1613144100000|2021-02-12 15:35:00|641|640.4|642|641.4|642|641.4|640.9|640.3|538
1613144400000|2021-02-12 15:40:00|641.9|641.3|641.2|640.6|642|641.4|640.2|639.6|395
1613144700000|2021-02-12 15:45:00|641.1|640.5|642|641.4|642.4|641.8|641|640.4|519
1613145000000|2021-02-12 15:50:00|642.2|641.6|641.6|641|642.7|642.1|641.4|640.8|296
1613145300000|2021-02-12 15:55:00|641.5|640.9|641|640.4|641.8|641.2|640.7|640.1|337
1613145600000|2021-02-12 16:00:00|641.2|640.6|640.7|640.1|641.2|640.6|640.7|640.1|306
1613145900000|2021-02-12 16:05:00|640.5|639.9|640.2|639.6|640.8|640.2|640.2|639.6|233
1613146200000|2021-02-12 16:10:00|640.5|639.9|640|639.4|640.5|639.9|639.7|639.1|307
1613146500000|2021-02-12 16:15:00|640.2|639.6|639.3|638.7|640.4|639.8|639.1|638.5|343
1613146800000|2021-02-12 16:20:00|639.4|638.8|639|638.4|639.9|639.3|639|638.4|298
1613147100000|2021-02-12 16:25:00|639.2|638.6|639|638.4|639.5|638.9|639|638.4|272
1613147400000|2021-02-12 16:30:00|639.2|638.6|639.8|639.2|640|639.4|639|638.4|406
1613147700000|2021-02-12 16:35:00|639.7|639.1|640.2|639.6|640.5|639.9|639.7|639.1|289
1613148000000|2021-02-12 16:40:00|640.3|639.7|640|639.4|640.5|639.9|640|639.4|222
1613148300000|2021-02-12 16:45:00|639.9|639.3|640.3|639.7|640.5|639.9|639.7|639.1|350
1613148600000|2021-02-12 16:50:00|640.2|639.6|639.9|639.3|640.5|639.9|639.7|639.1|294
1613148900000|2021-02-12 16:55:00|639.7|639.1|640|639.4|640|639.4|639.3|638.7|215
1613149200000|2021-02-12 17:00:00|639.8|639.2|639.5|638.9|640|639.4|639.5|638.9|314
1613149500000|2021-02-12 17:05:00|639.3|638.7|640.2|639.6|640.2|639.6|639.2|638.6|309
1613149800000|2021-02-12 17:10:00|640.3|639.7|640.9|640.3|641.4|640.8|640.3|639.7|285
1613150100000|2021-02-12 17:15:00|640.7|640.1|641.4|640.8|641.7|641.1|640.5|639.9|286
1613150400000|2021-02-12 17:20:00|641.6|641|641.7|641.1|642|641.4|641.1|640.5|208
1613150700000|2021-02-12 17:25:00|641.8|641.2|642|641.4|642.5|641.9|641.7|641.1|793
1613151000000|2021-02-12 17:30:00|641.9|641.3|642|641.4|642|641.4|641.4|640.8|201
1613151300000|2021-02-12 17:35:00|641.9|641.3|642.2|641.6|642.9|642.3|641.9|641.3|703
1613151600000|2021-02-12 17:40:00|642.1|641.5|642.3|641.7|642.4|641.8|641.9|641.3|747
1613151900000|2021-02-12 17:45:00|642.4|641.8|643.6|643|643.6|643|642.1|641.5|462
1613152200000|2021-02-12 17:50:00|643.4|642.8|643.2|642.6|643.7|643.1|642.9|642.3|552
1613152500000|2021-02-12 17:55:00|643.4|642.8|644.1|643.5|644.4|643.8|643.4|642.8|205
1613152800000|2021-02-12 18:00:00|644.2|643.6|643.4|642.8|644.2|643.6|643.2|642.6|569
1613153100000|2021-02-12 18:05:00|643.5|642.9|643|642.4|643.5|642.9|642.7|642.1|220
1613153400000|2021-02-12 18:10:00|642.8|642.2|642.8|642.2|643|642.4|642.5|641.9|223
1613153700000|2021-02-12 18:15:00|642.7|642.1|642.9|642.3|643.1|642.5|642.7|642.1|284
1613154000000|2021-02-12 18:20:00|642.7|642.1|643.1|642.5|643.4|642.8|642.7|642.1|275
1613154300000|2021-02-12 18:25:00|643.3|642.7|642.9|642.3|643.3|642.7|642.8|642.2|189
1613154600000|2021-02-12 18:30:00|643|642.4|642.8|642.2|643|642.4|642.5|641.9|275
1613154900000|2021-02-12 18:35:00|642.9|642.3|642.8|642.2|643.1|642.5|642.8|642.2|186
1613155200000|2021-02-12 18:40:00|642.6|642|642.8|642.2|643.2|642.6|642.1|641.5|284
1613155500000|2021-02-12 18:45:00|642.9|642.3|643.5|642.9|643.8|643.2|642.8|642.2|213
1613155800000|2021-02-12 18:50:00|643.4|642.8|644.5|643.9|644.6|644|643.3|642.7|308
1613156100000|2021-02-12 18:55:00|644.6|644|643.9|643.3|644.6|644|643.7|643.1|437
1613156400000|2021-02-12 19:00:00|643.8|643.2|642.3|641.7|643.8|643.2|642|641.4|707
1613156700000|2021-02-12 19:05:00|642|641.4|641.3|640.7|642.3|641.7|640.4|639.8|910
1613157000000|2021-02-12 19:10:00|641|640.4|640.1|639.5|641.2|640.6|639.8|639.2|1134
1613157300000|2021-02-12 19:15:00|640.3|639.7|641|640.4|642.2|641.6|640.3|639.7|536
1613437200000|2021-02-16 01:00:00|650.8|650.2|655|654.4|659.3|658.7|650.7|650.1|1055
1613437500000|2021-02-16 01:05:00|655.1|654.5|654.9|654.3|656|655.4|653.8|653.2|475
1613437800000|2021-02-16 01:10:00|655|654.4|656.4|655.8|656.8|656.2|654.6|654|129
1613438100000|2021-02-16 01:15:00|656.3|655.7|655|654.4|656.3|655.7|654.8|654.2|365
1613438400000|2021-02-16 01:20:00|654.9|654.3|655.1|654.5|655.6|655|654.5|653.9|93
1613438700000|2021-02-16 01:25:00|655|654.4|654.6|654|655.3|654.7|654.5|653.9|72
1613439000000|2021-02-16 01:30:00|654.7|654.1|654.3|653.7|654.7|654.1|653.7|653.1|80
1613439300000|2021-02-16 01:35:00|654.2|653.6|654.8|654.2|655|654.4|653.7|653.1|103
1613439600000|2021-02-16 01:40:00|654.7|654.1|655.7|655.1|655.9|655.3|654.5|653.9|50
1613439900000|2021-02-16 01:45:00|655.6|655|655.2|654.6|655.8|655.2|655.2|654.6|36
1613440200000|2021-02-16 01:50:00|655.5|654.9|655|654.4|655.5|654.9|654.3|653.7|437
1613440500000|2021-02-16 01:55:00|655.1|654.5|655.9|655.3|655.9|655.3|655.1|654.5|24
1613440800000|2021-02-16 02:00:00|656|655.4|656|655.4|656|655.4|655.5|654.9|79
1613441100000|2021-02-16 02:05:00|655.8|655.2|656.7|656.1|657|656.4|655.8|655.2|125
1613441400000|2021-02-16 02:10:00|656.6|656|655.8|655.2|656.8|656.2|655.8|655.2|46
1613441700000|2021-02-16 02:15:00|656|655.4|655.9|655.3|656.3|655.7|655.8|655.2|43
1613442000000|2021-02-16 02:20:00|655.8|655.2|655|654.4|656|655.4|654.9|654.3|40
1613442300000|2021-02-16 02:25:00|654.9|654.3|655|654.4|655|654.4|654.9|654.3|21
1613442600000|2021-02-16 02:30:00|654.9|654.3|655.5|654.9|655.6|655|654.9|654.3|45
1613442900000|2021-02-16 02:35:00|655.4|654.8|655.2|654.6|655.9|655.3|655.2|654.6|87
1613443200000|2021-02-16 02:40:00|655|654.4|655.5|654.9|655.6|655|654.9|654.3|27
1613443500000|2021-02-16 02:45:00|655.3|654.7|655.5|654.9|655.5|654.9|655.3|654.7|14
1613443800000|2021-02-16 02:50:00|655.4|654.8|655.5|654.9|655.5|654.9|655.2|654.6|5
1613444100000|2021-02-16 02:55:00|655.3|654.7|655.8|655.2|655.9|655.3|655.2|654.6|50
1613444400000|2021-02-16 03:00:00|655.7|655.1|655.8|655.2|656.1|655.5|655.7|655.1|27
1613444700000|2021-02-16 03:05:00|655.6|655|655.2|654.6|655.6|655|655.2|654.6|43
1613445000000|2021-02-16 03:10:00|655.3|654.7|655.2|654.6|655.4|654.8|655.2|654.6|5
1613445300000|2021-02-16 03:15:00|655.1|654.5|655.2|654.6|655.2|654.6|655.1|654.5|3
1613445600000|2021-02-16 03:20:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|4
1613445900000|2021-02-16 03:25:00|655|654.4|655.1|654.5|655.2|654.6|655|654.4|23
1613446200000|2021-02-16 03:30:00|655.2|654.6|655.2|654.6|655.4|654.8|655.1|654.5|19
1613446500000|2021-02-16 03:35:00|655.1|654.5|654.6|654|655.1|654.5|654.6|654|51
1613446800000|2021-02-16 03:40:00|654.4|653.8|653.9|653.3|654.6|654|653.9|653.3|19
1613447100000|2021-02-16 03:45:00|654.1|653.5|653.5|652.9|654.1|653.5|653.1|652.5|27
1613447400000|2021-02-16 03:50:00|653.6|653|653.9|653.3|653.9|653.3|653.3|652.7|14
1613447700000|2021-02-16 03:55:00|653.8|653.2|653.8|653.2|653.9|653.3|653.5|652.9|7
1613448000000|2021-02-16 04:00:00|653.7|653.1|653.6|653|653.7|653.1|653.2|652.6|19
1613448300000|2021-02-16 04:05:00|653.5|652.9|653.6|653|653.8|653.2|653.4|652.8|8
1613448600000|2021-02-16 04:10:00|653.5|652.9|653.7|653.1|653.7|653.1|653.5|652.9|14
1613448900000|2021-02-16 04:15:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|32
1613449200000|2021-02-16 04:20:00|653.8|653.2|653.7|653.1|653.9|653.3|653.7|653.1|5
1613449500000|2021-02-16 04:25:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|31
1613449800000|2021-02-16 04:30:00|654.2|653.6|654.1|653.5|654.5|653.9|654.1|653.5|47
1613450100000|2021-02-16 04:35:00|654.2|653.6|653.3|652.7|654.2|653.6|653.3|652.7|40
1613450400000|2021-02-16 04:40:00|653|652.4|652|651.4|653.1|652.5|652|651.4|55
1613450700000|2021-02-16 04:45:00|651.9|651.3|651.3|650.7|651.9|651.3|651.1|650.5|39
1613451000000|2021-02-16 04:50:00|651.1|650.5|651.8|651.2|652|651.4|651.1|650.5|18
1613451300000|2021-02-16 04:55:00|651.7|651.1|651.6|651|652|651.4|651.5|650.9|6
1613451600000|2021-02-16 05:00:00|651.8|651.2|652.2|651.6|652.6|652|651.6|651|20
1613451900000|2021-02-16 05:05:00|652.1|651.5|651.9|651.3|652.1|651.5|651.7|651.1|3
1613452200000|2021-02-16 05:10:00|651.7|651.1|651.7|651.1|651.8|651.2|651.7|651.1|5
1613452500000|2021-02-16 05:15:00|651.6|651|650.9|650.3|651.6|651|650.7|650.1|37
1613452800000|2021-02-16 05:20:00|651|650.4|650.9|650.3|651.3|650.7|650.9|650.3|3
1613453100000|2021-02-16 05:25:00|651|650.4|651.4|650.8|651.4|650.8|650.9|650.3|15
1613453400000|2021-02-16 05:30:00|651.6|651|651.3|650.7|651.6|651|651.1|650.5|31
1613453700000|2021-02-16 05:35:00|651.4|650.8|650.3|649.7|651.4|650.8|650.2|649.6|23
1613454000000|2021-02-16 05:40:00|650.4|649.8|650.8|650.2|651|650.4|650.4|649.8|23
1613454300000|2021-02-16 05:45:00|650.9|650.3|651.4|650.8|651.6|651|650.6|650|19
1613454600000|2021-02-16 05:50:00|651.1|650.5|651.3|650.7|651.6|651|651|650.4|48
1613454900000|2021-02-16 05:55:00|651.2|650.6|651.4|650.8|651.6|651|651|650.4|8
1613455200000|2021-02-16 06:00:00|651.2|650.6|651|650.4|651.4|650.8|650.6|650|15
1613455500000|2021-02-16 06:05:00|650.9|650.3|651.2|650.6|651.3|650.7|650.9|650.3|6
1613455800000|2021-02-16 06:10:00|651.1|650.5|650.6|650|651.1|650.5|650.6|650|5
1613456100000|2021-02-16 06:15:00|651.2|650.6|651.4|650.8|651.6|651|651.2|650.6|48
1613456400000|2021-02-16 06:20:00|651.5|650.9|651.3|650.7|651.6|651|651.2|650.6|9
1613456700000|2021-02-16 06:25:00|651.4|650.8|651.1|650.5|651.4|650.8|651.1|650.5|4
1613457000000|2021-02-16 06:30:00|651.4|650.8|651.9|651.3|651.9|651.3|651.3|650.7|23
1613457300000|2021-02-16 06:35:00|652|651.4|651.9|651.3|652.1|651.5|651.6|651|23
1613457600000|2021-02-16 06:40:00|651.8|651.2|651.9|651.3|652.1|651.5|651.8|651.2|14
1613457900000|2021-02-16 06:45:00|652.1|651.5|652.2|651.6|652.2|651.6|652.1|651.5|4
1613458200000|2021-02-16 06:50:00|652.1|651.5|652.2|651.6|652.4|651.8|652.1|651.5|12
1613458500000|2021-02-16 06:55:00|652.3|651.7|652.8|652.2|652.8|652.2|652.1|651.5|22
1613458800000|2021-02-16 07:00:00|653.1|652.5|652.7|652.1|653.2|652.6|652.3|651.7|58
1613459100000|2021-02-16 07:05:00|652.6|652|652.1|651.5|652.7|652.1|651.9|651.3|20
1613459400000|2021-02-16 07:10:00|652.2|651.6|652|651.4|652.4|651.8|652|651.4|17
1613459700000|2021-02-16 07:15:00|651.7|651.1|652.2|651.6|652.2|651.6|651.7|651.1|27
1613460000000|2021-02-16 07:20:00|652.3|651.7|651.7|651.1|652.3|651.7|651.7|651.1|45
1613460300000|2021-02-16 07:25:00|651.8|651.2|651.3|650.7|651.9|651.3|651|650.4|13
1613460600000|2021-02-16 07:30:00|651.4|650.8|651.2|650.6|651.5|650.9|651|650.4|15
1613460900000|2021-02-16 07:35:00|651.1|650.5|650.7|650.1|651.6|651|650.7|650.1|22
1613461200000|2021-02-16 07:40:00|650.6|650|650.7|650.1|651|650.4|650.4|649.8|18
1613461500000|2021-02-16 07:45:00|650.8|650.2|650.8|650.2|651.2|650.6|650.7|650.1|8
1613461800000|2021-02-16 07:50:00|650.7|650.1|651.5|650.9|651.6|651|650.7|650.1|51
1613462100000|2021-02-16 07:55:00|651.3|650.7|650.8|650.2|651.5|650.9|650.6|650|19
1613462400000|2021-02-16 08:00:00|650.9|650.3|650.5|649.9|651.4|650.8|650.4|649.8|18
1613462700000|2021-02-16 08:05:00|650.4|649.8|650|649.4|650.7|650.1|649.7|649.1|16
1613463000000|2021-02-16 08:10:00|649.9|649.3|650|649.4|650.3|649.7|649.9|649.3|10
1613463300000|2021-02-16 08:15:00|649.9|649.3|649.5|648.9|650|649.4|649.3|648.7|17
1613463600000|2021-02-16 08:20:00|649.4|648.8|650.4|649.8|650.8|650.2|649|648.4|23
1613463900000|2021-02-16 08:25:00|650.5|649.9|651.6|651|651.6|651|650.3|649.7|21
1613464200000|2021-02-16 08:30:00|651.8|651.2|650.9|650.3|651.8|651.2|650.8|650.2|17
1613464500000|2021-02-16 08:35:00|651|650.4|651.3|650.7|651.5|650.9|651|650.4|28
1613464800000|2021-02-16 08:40:00|651.4|650.8|651.9|651.3|652.1|651.5|651.3|650.7|12
1613465100000|2021-02-16 08:45:00|652|651.4|651.6|651|652|651.4|651.3|650.7|14
1613465400000|2021-02-16 08:50:00|651.7|651.1|652|651.4|652.1|651.5|651.5|650.9|19
1613465700000|2021-02-16 08:55:00|652.1|651.5|652.5|651.9|652.6|652|651.8|651.2|29
1613466000000|2021-02-16 09:00:00|652.4|651.8|651.7|651.1|652.6|652|651.5|650.9|17
1613466300000|2021-02-16 09:05:00|651.8|651.2|651.3|650.7|652.3|651.7|651.3|650.7|42
1613466600000|2021-02-16 09:10:00|651.5|650.9|651.8|651.2|651.8|651.2|651.4|650.8|18
1613466900000|2021-02-16 09:15:00|651.7|651.1|650.8|650.2|651.7|651.1|650.5|649.9|32
1613467200000|2021-02-16 09:20:00|651|650.4|650.3|649.7|651|650.4|650|649.4|21
1613467500000|2021-02-16 09:25:00|650.2|649.6|650.3|649.7|650.5|649.9|649.8|649.2|63
1613467800000|2021-02-16 09:30:00|650|649.4|650.4|649.8|650.9|650.3|650|649.4|36
1613468100000|2021-02-16 09:35:00|650.5|649.9|651.2|650.6|651.4|650.8|650.2|649.6|24
1613468400000|2021-02-16 09:40:00|651.3|650.7|651.2|650.6|651.3|650.7|650.7|650.1|31
1613468700000|2021-02-16 09:45:00|651|650.4|651.3|650.7|652.1|651.5|650.8|650.2|50
1613469000000|2021-02-16 09:50:00|651.5|650.9|652.3|651.7|652.7|652.1|651.3|650.7|73
1613469300000|2021-02-16 09:55:00|652.5|651.9|652|651.4|652.5|651.9|651.8|651.2|7
1613469600000|2021-02-16 10:00:00|652.2|651.6|651.2|650.6|652.3|651.7|650.9|650.3|29
1613469900000|2021-02-16 10:05:00|651.3|650.7|652.3|651.7|652.3|651.7|651.3|650.7|26
1613470200000|2021-02-16 10:10:00|652.2|651.6|652.3|651.7|652.8|652.2|652|651.4|19
1613470500000|2021-02-16 10:15:00|652.2|651.6|652|651.4|652.6|652|651.6|651|23
1613470800000|2021-02-16 10:20:00|651.9|651.3|652.3|651.7|652.5|651.9|651.8|651.2|36
1613471100000|2021-02-16 10:25:00|652.4|651.8|652.1|651.5|652.4|651.8|651.9|651.3|10
1613471400000|2021-02-16 10:30:00|651.9|651.3|652|651.4|652.4|651.8|651.8|651.2|27
1613471700000|2021-02-16 10:35:00|651.9|651.3|652.4|651.8|652.5|651.9|651.9|651.3|1
1613472000000|2021-02-16 10:40:00|652.3|651.7|652.5|651.9|652.7|652.1|652.1|651.5|45
1613472300000|2021-02-16 10:45:00|652.4|651.8|652.6|652|652.9|652.3|652.1|651.5|37
1613472600000|2021-02-16 10:50:00|652.5|651.9|652.5|651.9|652.5|651.9|652.1|651.5|9
1613472900000|2021-02-16 10:55:00|652.4|651.8|651.7|651.1|652.4|651.8|651.2|650.6|44
1613473200000|2021-02-16 11:00:00|651.6|651|651.5|650.9|652|651.4|651.3|650.7|30
1613473500000|2021-02-16 11:05:00|651.4|650.8|651.2|650.6|651.4|650.8|650.7|650.1|75
1613473800000|2021-02-16 11:10:00|651.1|650.5|650.8|650.2|651.2|650.6|649.9|649.3|54
1613474100000|2021-02-16 11:15:00|650.7|650.1|651|650.4|651|650.4|650.4|649.8|19
1613474400000|2021-02-16 11:20:00|651.1|650.5|651.3|650.7|651.8|651.2|651.1|650.5|31
1613474700000|2021-02-16 11:25:00|651.4|650.8|651|650.4|651.5|650.9|651|650.4|10
1613475000000|2021-02-16 11:30:00|651.1|650.5|651.5|650.9|651.8|651.2|651.1|650.5|14
1613475300000|2021-02-16 11:35:00|651.3|650.7|651.4|650.8|651.5|650.9|651|650.4|17
1613475600000|2021-02-16 11:40:00|651.5|650.9|650.8|650.2|651.9|651.3|650.5|649.9|49
1613475900000|2021-02-16 11:45:00|650.7|650.1|651.2|650.6|651.3|650.7|650.7|650.1|21
1613476200000|2021-02-16 11:50:00|651.1|650.5|652.9|652.3|653|652.4|651|650.4|30
1613476500000|2021-02-16 11:55:00|652.7|652.1|652.2|651.6|652.8|652.2|652.1|651.5|34
1613476800000|2021-02-16 12:00:00|652.1|651.5|652|651.4|652.3|651.7|651.9|651.3|14
1613477100000|2021-02-16 12:05:00|652.1|651.5|652.9|652.3|653|652.4|652|651.4|160
1613477400000|2021-02-16 12:10:00|652.8|652.2|653|652.4|653|652.4|652.6|652|31
1613477700000|2021-02-16 12:15:00|653.1|652.5|652.9|652.3|653.5|652.9|652.6|652|87
1613478000000|2021-02-16 12:20:00|653|652.4|654.1|653.5|654.1|653.5|653|652.4|445
1613478300000|2021-02-16 12:25:00|654.3|653.7|652.8|652.2|654.4|653.8|652.8|652.2|198
1613478600000|2021-02-16 12:30:00|652.9|652.3|652.8|652.2|653|652.4|652|651.4|64
1613478900000|2021-02-16 12:35:00|652.6|652|652.4|651.8|652.8|652.2|651.9|651.3|44
1613479200000|2021-02-16 12:40:00|652.5|651.9|650.5|649.9|652.5|651.9|650.5|649.9|74
1613479500000|2021-02-16 12:45:00|650.6|650|649|648.4|650.9|650.3|648.7|648.1|114
1613479800000|2021-02-16 12:50:00|648.9|648.3|648.9|648.3|649|648.4|647.5|646.9|139
1613480100000|2021-02-16 12:55:00|648.8|648.2|647.7|647.1|649|648.4|647.7|647.1|125
1613480400000|2021-02-16 13:00:00|647.9|647.3|647.5|646.9|648.3|647.7|647.4|646.8|102
1613480700000|2021-02-16 13:05:00|647.3|646.7|648.7|648.1|648.7|648.1|647.3|646.7|44
1613481000000|2021-02-16 13:10:00|648.5|647.9|647|646.4|648.5|647.9|646.5|645.9|74
1613481300000|2021-02-16 13:15:00|647.2|646.6|646.7|646.1|647.3|646.7|645.7|645.1|181
1613481600000|2021-02-16 13:20:00|646.6|646|646.4|645.8|646.7|646.1|646|645.4|62
1613481900000|2021-02-16 13:25:00|646.5|645.9|645.8|645.2|646.5|645.9|645.2|644.6|111
1613482200000|2021-02-16 13:30:00|645.9|645.3|643.7|643.1|645.9|645.3|643.7|643.1|204
1613482500000|2021-02-16 13:35:00|643.6|643|646.8|646.2|646.8|646.2|643.6|643|249
1613482800000|2021-02-16 13:40:00|646.9|646.3|646.8|646.2|647.5|646.9|646.1|645.5|157
1613485800000|2021-02-16 14:30:00|647.3|646.7|650.6|650|651.5|650.9|647.1|646.4|1455
1613486100000|2021-02-16 14:35:00|650.4|649.8|647.8|647.2|651.3|650.7|646.9|646.3|563
1613486400000|2021-02-16 14:40:00|647.6|647|650.1|649.5|650.1|649.5|647.2|646.6|361
1613486700000|2021-02-16 14:45:00|649.8|649.2|648.6|648|650.5|649.9|648|647.4|449
1613487000000|2021-02-16 14:50:00|648.7|648.1|650.6|650|651.1|650.5|648.6|648|332
1613487300000|2021-02-16 14:55:00|650.7|650.1|650.1|649.5|651.6|651|650.1|649.5|239
1613487600000|2021-02-16 15:00:00|650.2|649.6|652.3|651.7|652.5|651.9|650.2|649.6|320
1613487900000|2021-02-16 15:05:00|652.4|651.8|653.5|652.9|653.8|653.2|652.3|651.7|715
1613488200000|2021-02-16 15:10:00|653.6|653|652.1|651.5|653.6|653|652.1|651.5|522
1613488500000|2021-02-16 15:15:00|652.3|651.7|652.4|651.8|653.5|652.9|651.8|651.2|462
1613488800000|2021-02-16 15:20:00|652.6|652|653|652.4|653.2|652.6|652.4|651.8|350
1613489100000|2021-02-16 15:25:00|652.9|652.3|650.7|650.1|653.1|652.5|650.1|649.5|560
1613489400000|2021-02-16 15:30:00|650.8|650.2|651.1|650.5|651.7|651.1|650.4|649.8|273
1613489700000|2021-02-16 15:35:00|651.2|650.6|652.1|651.5|652.1|651.5|649.8|649.2|315
1613490000000|2021-02-16 15:40:00|651.8|651.2|651.3|650.7|652.3|651.7|651.3|650.7|215
1613490300000|2021-02-16 15:45:00|651.6|651|653.3|652.7|653.8|653.2|651.4|650.8|372
1613490600000|2021-02-16 15:50:00|653.6|653|655.3|654.7|655.6|655|653.3|652.7|379
1613490900000|2021-02-16 15:55:00|655.4|654.8|655.8|655.2|656.4|655.8|655.3|654.7|526
1613491200000|2021-02-16 16:00:00|655.7|655.1|656.6|656|656.6|656|655.1|654.5|363
1613491500000|2021-02-16 16:05:00|656.5|655.9|656.2|655.6|657.1|656.5|656.2|655.6|241
1613491800000|2021-02-16 16:10:00|656.3|655.7|653.4|652.8|656.6|656|653.3|652.7|349
1613492100000|2021-02-16 16:15:00|653.3|652.7|653.6|653|653.9|653.3|652.4|651.8|460
1613492400000|2021-02-16 16:20:00|653.4|652.8|653.3|652.7|653.6|653|652.7|652.1|307
1613492700000|2021-02-16 16:25:00|653.2|652.6|653|652.4|653.7|653.1|652|651.4|263
1613493000000|2021-02-16 16:30:00|652.9|652.3|652.8|652.2|652.9|652.3|651.8|651.2|256
1613493300000|2021-02-16 16:35:00|652.9|652.3|652.6|652|652.9|652.3|652.1|651.5|187
1613493600000|2021-02-16 16:40:00|652.8|652.2|652.5|651.9|653.3|652.7|652.2|651.6|454
1613493900000|2021-02-16 16:45:00|652.4|651.8|654|653.4|654.2|653.6|652.2|651.6|197
1613494200000|2021-02-16 16:50:00|654.1|653.5|655.2|654.6|655.3|654.7|653.9|653.3|228
1613494500000|2021-02-16 16:55:00|655.3|654.7|656.3|655.7|656.7|656.1|655.1|654.5|628
1613494800000|2021-02-16 17:00:00|656.1|655.5|656.2|655.6|656.5|655.9|656|655.4|192
1613495100000|2021-02-16 17:05:00|656.3|655.7|655|654.4|656.3|655.7|655|654.4|190
1613495400000|2021-02-16 17:10:00|654.9|654.3|655.6|655|656.3|655.7|654.9|654.3|1318
1613495700000|2021-02-16 17:15:00|655.8|655.2|655.1|654.5|655.8|655.2|654.8|654.2|217
1613496000000|2021-02-16 17:20:00|655.2|654.6|654.4|653.8|655.4|654.8|654.3|653.7|284
1613496300000|2021-02-16 17:25:00|654.6|654|654.2|653.6|655.2|654.6|654.2|653.6|264
1613496600000|2021-02-16 17:30:00|654.3|653.7|654.4|653.8|654.8|654.2|654.2|653.6|137
1613496900000|2021-02-16 17:35:00|654.7|654.1|654.6|654|654.8|654.2|654.4|653.8|105
1613497200000|2021-02-16 17:40:00|654.5|653.9|654.4|653.8|654.7|654.1|653.9|653.3|252
1613497500000|2021-02-16 17:45:00|654.7|654.1|656.4|655.8|656.5|655.9|654.7|654.1|506
1613497800000|2021-02-16 17:50:00|656.3|655.7|656.8|656.2|657|656.4|656.3|655.7|223
1613498100000|2021-02-16 17:55:00|657|656.4|656.7|656.1|657.3|656.7|656.7|656.1|308
1613498400000|2021-02-16 18:00:00|656.8|656.2|657.1|656.5|657.3|656.7|656.8|656.2|122
1613498700000|2021-02-16 18:05:00|657|656.4|657|656.4|657.3|656.7|656.5|655.9|125
1613499000000|2021-02-16 18:10:00|657.3|656.7|656.8|656.2|657.3|656.7|656.8|656.2|93
1613499300000|2021-02-16 18:15:00|657|656.4|657.1|656.5|657.3|656.7|656.7|656.1|218
1613499600000|2021-02-16 18:20:00|657.2|656.6|657.2|656.6|657.3|656.7|657|656.4|56
1613499900000|2021-02-16 18:25:00|657.3|656.7|658|657.4|658.3|657.7|657.3|656.7|132
1613500200000|2021-02-16 18:30:00|658.1|657.5|658|657.4|658.4|657.8|657.8|657.2|168
1613500500000|2021-02-16 18:35:00|658.1|657.5|658.1|657.5|658.2|657.6|657.7|657.1|88
1613500800000|2021-02-16 18:40:00|658.2|657.6|657.9|657.3|658.2|657.6|657.7|657.1|293
1613501100000|2021-02-16 18:45:00|657.7|657.1|657.9|657.3|658.2|657.6|657.6|657|142
1613501400000|2021-02-16 18:50:00|658.1|657.5|657.9|657.3|658.2|657.6|657.9|657.3|152
1613501700000|2021-02-16 18:55:00|658.1|657.5|657.3|656.7|658.1|657.5|656.9|656.3|139
1613502000000|2021-02-16 19:00:00|657.4|656.8|657.9|657.3|657.9|657.3|656.9|656.3|168
1613502300000|2021-02-16 19:05:00|658|657.4|658.5|657.9|658.5|657.9|657.7|657.1|301
1613502600000|2021-02-16 19:10:00|658.4|657.8|661.9|661.3|662|661.4|658.3|657.7|2271
1613502900000|2021-02-16 19:15:00|662.1|661.5|663.4|662.8|663.4|662.8|661.4|660.8|1327
1613523600000|2021-02-17 01:00:00|661.9|661.3|660.7|660.1|662.6|662|660|659.4|252
1613523900000|2021-02-17 01:05:00|660.6|660|661.7|661.1|661.7|661.1|660.5|659.9|70
1613524200000|2021-02-17 01:10:00|661.8|661.2|659.9|659.3|661.9|661.3|659.1|658.5|145
1613524500000|2021-02-17 01:15:00|659.8|659.2|660.5|659.9|660.7|660.1|659.7|659|17
1613524800000|2021-02-17 01:20:00|660.4|659.8|660.4|659.8|660.5|659.9|660|659.4|20
1613525100000|2021-02-17 01:25:00|660.5|659.9|660.2|659.6|660.5|659.9|660|659.4|50
1613525400000|2021-02-17 01:30:00|660.3|659.7|661.1|660.5|661.2|660.6|660.3|659.7|42
1613525700000|2021-02-17 01:35:00|661.2|660.6|660.4|659.8|661.2|660.6|660.3|659.7|15
1613526000000|2021-02-17 01:40:00|660.5|659.9|659.7|659.1|660.5|659.9|659.7|659.1|20
1613526300000|2021-02-17 01:45:00|659.8|659.2|660.2|659.6|660.2|659.6|659.7|659.1|30
1613526600000|2021-02-17 01:50:00|660.4|659.8|660.9|660.3|661|660.4|660.3|659.7|8
1613526900000|2021-02-17 01:55:00|660.8|660.2|660.9|660.3|661.1|660.5|660.6|660|14
1613527200000|2021-02-17 02:00:00|661|660.4|661.6|661|661.6|661|660.9|660.3|17
1613527500000|2021-02-17 02:05:00|661.9|661.3|661.9|661.3|662|661.4|661.6|661|15
1613527800000|2021-02-17 02:10:00|661.8|661.2|661.5|660.9|661.8|661.2|661.4|660.8|15
1613528100000|2021-02-17 02:15:00|661.4|660.8|661.6|661|661.6|661|661.4|660.8|2
1613528400000|2021-02-17 02:20:00|661.5|660.9|661.6|661|661.9|661.3|661.5|660.9|11
1613528700000|2021-02-17 02:25:00|661.5|660.9|661.5|660.9|661.6|661|661.4|660.8|6
1613529000000|2021-02-17 02:30:00|661.6|661|661.8|661.2|661.8|661.2|661.4|660.8|2
1613529300000|2021-02-17 02:35:00|661.7|661.1|661.8|661.2|661.9|661.3|661.7|661.1|3
1613529600000|2021-02-17 02:40:00|661.7|661.1|661.8|661.2|661.9|661.3|661.7|661.1|0
1613529900000|2021-02-17 02:45:00|661.6|661|661.5|660.9|661.8|661.2|661.5|660.9|10
1613530200000|2021-02-17 02:50:00|661.6|661|661.6|661|661.6|661|661.4|660.8|1
1613530500000|2021-02-17 02:55:00|661.5|660.9|661.8|661.2|662.1|661.5|661.4|660.8|17
1613530800000|2021-02-17 03:00:00|661.9|661.3|661.9|661.3|662.1|661.5|661.9|661.3|2
1613531100000|2021-02-17 03:05:00|662.1|661.5|661.5|660.9|662.1|661.5|661.5|660.9|8
1613531400000|2021-02-17 03:10:00|661.4|660.8|661.4|660.8|661.6|661|661.4|660.8|6
1613531700000|2021-02-17 03:15:00|||||||||7
1613532000000|2021-02-17 03:20:00|661.1|660.5|660.9|660.3|661.1|660.5|660.9|660.3|8
1613532300000|2021-02-17 03:25:00|660.6|660|660.1|659.5|660.6|660|660.1|659.5|8
1613532600000|2021-02-17 03:30:00|660.3|659.7|659.9|659.3|660.3|659.7|659.9|659.3|41
1613532900000|2021-02-17 03:35:00|659.7|659.1|660.1|659.5|660.1|659.5|659.6|659|6
1613533200000|2021-02-17 03:40:00|660.4|659.8|660.3|659.7|660.4|659.8|660.3|659.7|6
1613533500000|2021-02-17 03:45:00|660.4|659.8|660.5|659.9|660.7|660.1|660.4|659.8|20
1613533800000|2021-02-17 03:50:00|660.7|660.1|660.5|659.9|660.7|660.1|660.5|659.9|1
1613534100000|2021-02-17 03:55:00|660.4|659.8|660.7|660.1|660.9|660.3|660.4|659.8|3
1613534400000|2021-02-17 04:00:00|660.6|660|660.8|660.2|660.8|660.2|660.6|660|2
1613534700000|2021-02-17 04:05:00|660.9|660.3|660.8|660.2|660.9|660.3|660.8|660.2|1
1613535300000|2021-02-17 04:15:00|660.6|660|660.9|660.3|660.9|660.3|660.6|660|6
1613535600000|2021-02-17 04:20:00|660.8|660.2|660.6|660|660.8|660.2|660.6|660|0
1613535900000|2021-02-17 04:25:00|660.7|660.1|660.7|660.1|660.7|660.1|660.4|659.8|4
1613536200000|2021-02-17 04:30:00|660.6|660|660.6|660|660.6|660|660.6|660|1
1613536500000|2021-02-17 04:35:00|660.4|659.8|660.4|659.8|660.5|659.9|660.4|659.8|2
1613536800000|2021-02-17 04:40:00|660.5|659.9|660.4|659.8|660.6|660|660.4|659.8|6
1613537100000|2021-02-17 04:45:00|660|659.4|660.1|659.5|660.1|659.5|660|659.4|29
1613537400000|2021-02-17 04:50:00|659.6|659|659.6|659|659.6|659|659.6|659|3
1613537700000|2021-02-17 04:55:00|659.4|658.8|659.4|658.8|659.6|659|659.4|658.8|10
1613538000000|2021-02-17 05:00:00|659.1|658.5|659.6|659|659.6|659|659.1|658.5|36
1613538300000|2021-02-17 05:05:00|659.5|658.9|659.6|659|659.6|659|659.5|658.9|6
1613538600000|2021-02-17 05:10:00|659.5|658.9|659.1|658.5|659.6|659|659.1|658.5|18
1613538900000|2021-02-17 05:15:00|658.9|658.3|659.1|658.5|659.1|658.5|658.9|658.3|20
1613539200000|2021-02-17 05:20:00|659.2|658.6|659.5|658.9|659.5|658.9|659.1|658.5|9
1613539500000|2021-02-17 05:25:00|659.4|658.8|659.6|659|659.8|659.2|659.2|658.6|14
1613539800000|2021-02-17 05:30:00|659.4|658.8|659.9|659.3|659.9|659.3|659.4|658.8|12
1613540100000|2021-02-17 05:35:00|659.8|659.2|659.9|659.3|660|659.4|659.6|659|7
1613540400000|2021-02-17 05:40:00|659.6|659|659.9|659.3|659.9|659.3|659.5|658.9|12
1613540700000|2021-02-17 05:45:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|1
1613541000000|2021-02-17 05:50:00|659.9|659.3|659.9|659.3|660.1|659.5|659.9|659.3|11
1613541300000|2021-02-17 05:55:00|660|659.4|660|659.4|660.1|659.5|659.9|659.3|6
1613541600000|2021-02-17 06:00:00|659.9|659.3|660.3|659.7|660.4|659.8|659.9|659.3|6
1613541900000|2021-02-17 06:05:00|660.2|659.6|659.9|659.3|660.2|659.6|659.9|659.3|18
1613542200000|2021-02-17 06:10:00|660.1|659.5|660.1|659.5|660.4|659.8|660.1|659.5|10
1613542500000|2021-02-17 06:15:00|660.3|659.7|660.3|659.7|660.6|660|660.3|659.7|12
1613542800000|2021-02-17 06:20:00|660.5|659.9|660.2|659.6|660.7|660.1|660.2|659.6|12
1613543100000|2021-02-17 06:25:00|660.1|659.5|660.3|659.7|660.3|659.7|659.9|659.3|22
1613543400000|2021-02-17 06:30:00|660.2|659.6|660.4|659.8|660.6|660|660.1|659.5|10
1613543700000|2021-02-17 06:35:00|660.3|659.7|660.2|659.6|660.4|659.8|660.1|659.5|9
1613544000000|2021-02-17 06:40:00|660.3|659.7|660.5|659.9|660.5|659.9|660.2|659.6|6
1613544300000|2021-02-17 06:45:00|660.3|659.7|660.3|659.7|660.5|659.9|660.2|659.6|7
1613544600000|2021-02-17 06:50:00|660.2|659.6|660.5|659.9|660.5|659.9|660.1|659.5|20
1613544900000|2021-02-17 06:55:00|660.4|659.8|660.2|659.6|660.5|659.9|660.2|659.6|10
1613545200000|2021-02-17 07:00:00|660.3|659.7|660.1|659.5|660.3|659.7|660|659.4|16
1613545500000|2021-02-17 07:05:00|660|659.4|660.3|659.7|660.6|660|659.7|659.1|21
1613545800000|2021-02-17 07:10:00|660.4|659.8|660.2|659.6|660.6|660|660.2|659.6|13
1613546100000|2021-02-17 07:15:00|660.4|659.8|660.4|659.8|660.4|659.8|660.1|659.5|16
1613546400000|2021-02-17 07:20:00|660.5|659.9|660.4|659.8|660.6|660|660.4|659.8|7
1613546700000|2021-02-17 07:25:00|660.2|659.6|659.7|659.1|660.3|659.7|659.6|659|6
1613547000000|2021-02-17 07:30:00|659.6|659|658.9|658.3|659.6|659|658.9|658.3|29
1613547300000|2021-02-17 07:35:00|659.1|658.5|658.9|658.3|659.4|658.8|658.9|658.3|51
1613547600000|2021-02-17 07:40:00|659|658.4|659.3|658.7|659.6|659|658.9|658.3|11
1613547900000|2021-02-17 07:45:00|659.2|658.6|659.2|658.6|659.3|658.7|658.5|657.9|17
1613548200000|2021-02-17 07:50:00|659.1|658.5|658.9|658.3|659.2|658.6|658.5|657.9|17
1613548500000|2021-02-17 07:55:00|658.8|658.2|658.6|658|658.8|658.2|658.6|658|2
1613548800000|2021-02-17 08:00:00|658.5|657.9|657.7|657.1|659.2|658.6|657.7|657.1|36
1613549100000|2021-02-17 08:05:00|657.8|657.2|657.7|657.1|658.5|657.9|657.5|656.9|94
1613549400000|2021-02-17 08:10:00|658|657.4|657.9|657.3|658.5|657.9|657.7|657.1|33
1613549700000|2021-02-17 08:15:00|657.8|657.2|657.1|656.5|657.9|657.3|657|656.4|59
1613550000000|2021-02-17 08:20:00|657.2|656.6|658|657.4|658.7|658.1|657.2|656.6|59
1613550300000|2021-02-17 08:25:00|657.7|657.1|657.4|656.8|658.1|657.5|657.2|656.6|18
1613550600000|2021-02-17 08:30:00|657.3|656.7|656.9|656.3|657.5|656.9|656.9|656.3|10
1613550900000|2021-02-17 08:35:00|657|656.4|656.2|655.6|657.3|656.7|656.2|655.6|48
1613551200000|2021-02-17 08:40:00|656.1|655.5|656.5|655.9|656.8|656.2|655.9|655.3|33
1613551500000|2021-02-17 08:45:00|656.4|655.8|656.7|656.1|657.4|656.8|656.4|655.8|13
1613551800000|2021-02-17 08:50:00|656.5|655.9|656.2|655.6|657|656.4|656.2|655.6|31
1613552100000|2021-02-17 08:55:00|656.3|655.7|657|656.4|657|656.4|656.1|655.5|14
1613552400000|2021-02-17 09:00:00|656.9|656.3|656.9|656.3|657.1|656.5|656.7|656.1|15
1613552700000|2021-02-17 09:05:00|657|656.4|656.4|655.8|657|656.4|656.4|655.8|9
1613553000000|2021-02-17 09:10:00|656.6|656|656.3|655.7|656.9|656.3|656|655.4|20
1613553300000|2021-02-17 09:15:00|656.2|655.6|656.3|655.7|656.4|655.8|655.9|655.3|12
1613553600000|2021-02-17 09:20:00|656.2|655.6|654.9|654.3|656.3|655.7|654|653.4|141
1613553900000|2021-02-17 09:25:00|655|654.4|654.8|654.2|655.2|654.6|654.4|653.8|33
1613554200000|2021-02-17 09:30:00|654.9|654.3|654.3|653.7|654.9|654.3|653.7|653.1|72
1613554500000|2021-02-17 09:35:00|654.2|653.6|654.2|653.6|654.3|653.7|653.3|652.7|28
1613554800000|2021-02-17 09:40:00|654.1|653.5|654.2|653.6|654.2|653.6|653.6|653|37
1613555100000|2021-02-17 09:45:00|654.5|653.9|653.7|653.1|654.8|654.2|653.7|653.1|236
1613555400000|2021-02-17 09:50:00|653.8|653.2|653.7|653.1|654.2|653.6|653.4|652.8|42
1613555700000|2021-02-17 09:55:00|653.9|653.3|654|653.4|654.5|653.9|653.5|652.9|51
1613556000000|2021-02-17 10:00:00|653.8|653.2|653.8|653.2|654.6|654|653.7|653.1|67
1613556300000|2021-02-17 10:05:00|653.7|653.1|652|651.4|653.8|653.2|651.7|651.1|79
1613556600000|2021-02-17 10:10:00|651.9|651.3|652.7|652.1|652.7|652.1|651.8|651.2|29
1613556900000|2021-02-17 10:15:00|652.6|652|652.5|651.9|652.9|652.3|652.3|651.7|54
1613557200000|2021-02-17 10:20:00|652.3|651.7|652.5|651.9|652.5|651.9|651.8|651.2|31
1613557500000|2021-02-17 10:25:00|652.6|652|653.1|652.5|653.3|652.7|652.6|652|36
1613557800000|2021-02-17 10:30:00|653|652.4|653.6|653|654.2|653.6|652.8|652.2|33
1613558100000|2021-02-17 10:35:00|653.5|652.9|654.9|654.3|655.3|654.7|653.5|652.9|51
1613558400000|2021-02-17 10:40:00|654.8|654.2|654.5|653.9|655.4|654.5|654.3|653.7|16
1613558700000|2021-02-17 10:45:00|654.4|653.8|654.3|653.7|654.8|654.2|654.3|653.7|44
1613559000000|2021-02-17 10:50:00|654.5|653.9|654|653.4|654.5|653.9|654|653.4|9
1613559300000|2021-02-17 10:55:00|653.8|653.2|653.5|652.9|654|653.4|653.5|652.9|12
1613559600000|2021-02-17 11:00:00|653.7|653.1|653|652.4|653.8|653.2|653|652.4|53
1613559900000|2021-02-17 11:05:00|653.2|652.6|652.5|651.9|653.2|652.6|652.5|651.9|47
1613560200000|2021-02-17 11:10:00|652.7|652.1|652.3|651.7|652.8|652.2|652|651.4|170
1613560500000|2021-02-17 11:15:00|652.2|651.6|652|651.4|652.6|652|652|651.4|19
1613560800000|2021-02-17 11:20:00|651.9|651.3|651.5|650.9|652|651.4|651.5|650.9|33
1613561100000|2021-02-17 11:25:00|651.6|651|651.6|651|651.7|651.1|651.2|650.6|36
1613561400000|2021-02-17 11:30:00|651.7|651.1|651.8|651.2|652|651.4|651.4|650.8|82
1613561700000|2021-02-17 11:35:00|651.7|651.1|652.2|651.6|652.6|652|651.7|651.1|19
1613562000000|2021-02-17 11:40:00|652.1|651.5|652.1|651.5|652.1|651.5|651.8|651.2|7
1613562300000|2021-02-17 11:45:00|652|651.4|651.8|651.2|652.3|651.7|651.8|651.2|15
1613562600000|2021-02-17 11:50:00|651.9|651.3|652.4|651.8|652.5|651.9|651.8|651.2|41
1613562900000|2021-02-17 11:55:00|652.5|651.9|652.4|651.8|652.5|651.9|652|651.4|25
1613563200000|2021-02-17 12:00:00|652.5|651.9|653|652.4|653.3|652.7|652.1|651.5|73
1613563500000|2021-02-17 12:05:00|653.1|652.5|652|651.4|653.3|652.7|652|651.4|48
1613563800000|2021-02-17 12:10:00|652.2|651.6|652.4|651.8|652.5|651.9|652.2|651.6|18
1613564100000|2021-02-17 12:15:00|652.3|651.7|652|651.4|652.3|651.7|652|651.4|25
1613564400000|2021-02-17 12:20:00|651.7|651.1|651.9|651.3|651.9|651.3|651.4|650.8|35
1613564700000|2021-02-17 12:25:00|651.3|650.7|652.1|651.5|652.1|651.5|651.3|650.7|47
1613565000000|2021-02-17 12:30:00|652|651.4|653.2|652.6|653.2|652.6|651.8|651.2|18
1613565300000|2021-02-17 12:35:00|653.1|652.5|653.4|652.8|653.9|653.3|653|652.4|36
1613565600000|2021-02-17 12:40:00|653.3|652.7|652.7|652.1|653.3|652.7|652.5|651.9|30
1613565900000|2021-02-17 12:45:00|652.5|651.9|652.2|651.6|652.5|651.9|652|651.4|8
1613566200000|2021-02-17 12:50:00|652.3|651.7|652.2|651.6|652.6|651.8|652|651.4|13
1613566500000|2021-02-17 12:55:00|652|651.4|652|651.4|652.2|651.6|651.9|651.3|34
1613566800000|2021-02-17 13:00:00|651.8|651.2|651.5|650.9|651.8|651.2|651.3|650.7|37
1613567100000|2021-02-17 13:05:00|651.4|650.8|650.3|649.7|651.5|650.9|650.2|649.6|108
1613567400000|2021-02-17 13:10:00|650.2|649.6|650.6|650|650.7|650.1|650.2|649.6|51
1613567700000|2021-02-17 13:15:00|650.7|650.1|650.6|650|651|650.4|650.5|649.9|39
1613568000000|2021-02-17 13:20:00|650.7|650.1|652.3|651.7|652.4|651.8|650.5|649.9|102
1613568300000|2021-02-17 13:25:00|652.2|651.6|652.3|651.7|652.3|651.7|651.5|650.9|184
1613568600000|2021-02-17 13:30:00|652.1|651.3|651|650.4|652.1|651.5|650.8|650.2|89
1613568900000|2021-02-17 13:35:00|651.1|650.5|651.8|651.2|651.9|651.3|651|650.4|42
1613569200000|2021-02-17 13:40:00|651.7|651.1|651.3|650.7|652|651.4|651|650.3|71
1613572200000|2021-02-17 14:30:00|651.1|650.5|647.4|646.8|651.1|650.5|646.8|646.2|1334
1613572500000|2021-02-17 14:35:00|647.2|646.6|646.9|646.3|647.4|646.8|645.4|644.8|1059
1613572800000|2021-02-17 14:40:00|647|646.4|647.4|646.8|648.1|647.5|647|646.4|391
1613573100000|2021-02-17 14:45:00|647.3|646.7|645.9|645.3|647.7|647.1|645.4|644.8|389
1613573400000|2021-02-17 14:50:00|645.7|645.1|645.9|645.3|647.2|646.6|645.4|644.8|271
1613573700000|2021-02-17 14:55:00|646.1|645.5|646.2|645.6|646.3|645.7|645.5|644.9|643
1613574000000|2021-02-17 15:00:00|645.9|645.3|646.2|645.6|647|646.4|645.3|644.7|710
1613574300000|2021-02-17 15:05:00|646.4|645.8|644.6|644|646.7|646.1|644.6|644|311
1613574600000|2021-02-17 15:10:00|644.5|643.9|644.4|643.8|645.1|644.5|644.3|643.7|212
1613574900000|2021-02-17 15:15:00|644.3|643.7|643.7|643.1|644.6|644|642.8|642.2|478
1613575200000|2021-02-17 15:20:00|643.6|643|644.2|643.6|644.4|643.8|642.9|642.3|510
1613575500000|2021-02-17 15:25:00|644.1|643.5|644.4|643.8|644.6|644|642.6|642|251
1613575800000|2021-02-17 15:30:00|644.7|644.1|644.1|643.5|645.2|644.6|643.9|643.3|248
1613576100000|2021-02-17 15:35:00|644.2|643.6|642.9|642.3|644.9|644.3|642.1|641.5|615
1613576400000|2021-02-17 15:40:00|642.7|642.1|643.2|642.6|643.2|642.6|642.2|641.6|338
1613576700000|2021-02-17 15:45:00|642.7|642.1|642.8|642.2|643|642.4|641.9|641.3|743
1613577000000|2021-02-17 15:50:00|642.5|641.9|643|642.4|643.3|642.7|642.3|641.7|446
1613577300000|2021-02-17 15:55:00|643.3|642.7|645.3|644.7|645.5|644.9|642.8|642.2|403
1613577600000|2021-02-17 16:00:00|645.1|644.5|643.9|643.3|645.3|644.7|643.8|643.2|262
1613577900000|2021-02-17 16:05:00|643.8|643.2|643|642.4|644|643.4|642.8|642.2|227
1613578200000|2021-02-17 16:10:00|643.3|642.7|643|642.4|644|643.4|643|642.4|309
1613578500000|2021-02-17 16:15:00|643.3|642.7|643|642.4|643.3|642.7|642.3|641.7|302
1613578800000|2021-02-17 16:20:00|643.2|642.6|642.5|641.9|643.3|642.7|642.5|641.9|298
1613579100000|2021-02-17 16:25:00|642.2|641.6|642.3|641.7|642.5|641.9|642|641.4|282
1613579400000|2021-02-17 16:30:00|642.5|641.9|642.3|641.7|643|642.4|641.8|641.2|350
1613579700000|2021-02-17 16:35:00|642.4|641.8|643.2|642.6|643.2|642.6|642|641.4|162
1613580000000|2021-02-17 16:40:00|643.3|642.7|643.8|643.2|644|643.4|643.3|642.7|116
1613580300000|2021-02-17 16:45:00|643.7|643.1|643|642.4|643.7|643.1|642.4|641.8|255
1613580600000|2021-02-17 16:50:00|643.2|642.6|642.8|642.2|643.8|643.2|642.8|642.2|169
1613580900000|2021-02-17 16:55:00|642.5|641.9|642.3|641.7|642.8|642.2|642.3|641.7|138
1613581200000|2021-02-17 17:00:00|642.5|641.9|643.7|643.1|643.7|643.1|642.4|641.8|135
1613581500000|2021-02-17 17:05:00|643.5|642.9|642.5|641.9|643.5|642.9|642.5|641.9|112
1613581800000|2021-02-17 17:10:00|642.8|642.2|642.8|642.2|643|642.4|642.5|641.9|93
1613582100000|2021-02-17 17:15:00|643|642.4|643.1|642.5|643.8|643.2|642.5|641.9|162
1613582400000|2021-02-17 17:20:00|643.3|642.7|642.5|641.9|643.3|642.7|642.5|641.9|82
1613582700000|2021-02-17 17:25:00|642.8|642.2|642.7|642.1|642.8|642.2|642.5|641.9|123
1613583000000|2021-02-17 17:30:00|642.8|642.2|642.5|641.9|642.8|642.2|642.5|641.9|74
1613583300000|2021-02-17 17:35:00|642.7|642.1|642|641.4|643|642.4|642|641.4|168
1613583600000|2021-02-17 17:40:00|642.2|641.6|642.3|641.7|642.5|641.9|642|641.4|127
1613583900000|2021-02-17 17:45:00|642.1|641.5|642|641.4|642.3|641.7|642|641.4|74
1613584200000|2021-02-17 17:50:00|642.3|641.7|642.3|641.7|642.5|641.9|641.7|641.1|129
1613584500000|2021-02-17 17:55:00|642.1|641.5|642.3|641.7|642.5|641.9|642|641.4|114
1613584800000|2021-02-17 18:00:00|642|641.4|642.3|641.7|642.3|641.7|641.8|641.2|92
1613585100000|2021-02-17 18:05:00|642.2|641.6|642|641.4|642.3|641.7|642|641.4|86
1613585400000|2021-02-17 18:10:00|641.9|641.3|642.5|641.9|642.5|641.9|641.8|641.2|107
1613585700000|2021-02-17 18:15:00|642.4|641.8|642.4|641.8|642.5|641.9|641.8|641.2|117
1613586000000|2021-02-17 18:20:00|642.6|642|643.1|642.5|643.4|642.8|642.3|641.7|1073
1613586300000|2021-02-17 18:25:00|643.3|642.7|642.9|642.3|643.3|642.7|642.9|642.3|168
1613586600000|2021-02-17 18:30:00|642.6|642|643|642.4|643.1|642.5|642.6|642|139
1613586900000|2021-02-17 18:35:00|642.9|642.3|642.8|642.2|643.6|643|642.8|642.2|186
1613587200000|2021-02-17 18:40:00|642.9|642.3|643.4|642.8|643.7|643.1|642.8|642.2|128
1613587500000|2021-02-17 18:45:00|643.3|642.7|644.1|643.5|644.3|643.7|643.3|642.7|226
1613587800000|2021-02-17 18:50:00|644|643.4|643.6|643|644|643.4|643.3|642.7|264
1613588100000|2021-02-17 18:55:00|643.5|642.9|643.3|642.7|644|643.4|643.3|642.7|180
1613588400000|2021-02-17 19:00:00|642.8|642.2|643.6|643|644.4|643.8|642.8|642.2|332
1613588700000|2021-02-17 19:05:00|643.5|642.9|643.5|642.9|644|643.4|643|642.4|152
1613589000000|2021-02-17 19:10:00|643.3|642.7|648.4|647.8|648.7|648.1|643|642.4|1087
1613589300000|2021-02-17 19:15:00|648.3|647.7|646.9|646.3|648.3|647.7|646.2|645.6|453
1613610000000|2021-02-18 01:00:00|646.2|645.6|645.7|645.1|647|646.4|645.5|644.9|399
1613610300000|2021-02-18 01:05:00|646|645.4|645.9|645.3|646.3|645.7|645.3|644.7|35
1613610600000|2021-02-18 01:10:00|646|645.4|646.5|645.9|646.6|646|645.6|645|30
1613610900000|2021-02-18 01:15:00|646.6|646|646.7|646.1|646.8|646.2|646.2|645.6|30
1613611200000|2021-02-18 01:20:00|646.8|646.2|646.3|645.7|646.8|646.2|646.3|645.7|12
1613611500000|2021-02-18 01:25:00|646.4|645.8|646.2|645.6|646.8|646.2|645.8|645.2|35
1613611800000|2021-02-18 01:30:00|646.3|645.7|647|646.4|647.3|646.7|646.2|645.6|31
1613612100000|2021-02-18 01:35:00|646.9|646.3|646.3|645.7|646.9|646.3|646.1|645.5|1
1613612400000|2021-02-18 01:40:00|646.5|645.9|645.7|645.1|646.5|645.9|645.6|645|13
1613612700000|2021-02-18 01:45:00|645.6|645|644.9|644.3|645.6|645|644.7|643.9|40
1613613000000|2021-02-18 01:50:00|645|644.4|645.2|644.6|645.3|644.7|645|644.4|5
1613613300000|2021-02-18 01:55:00|645.4|644.8|645.4|644.8|645.5|644.9|645.2|644.6|78
1613613600000|2021-02-18 02:00:00|645.5|644.9|645.3|644.7|645.8|645.2|645.3|644.7|4
1613613900000|2021-02-18 02:05:00|645.2|644.6|645.2|644.6|645.3|644.7|645|644.4|4
1613614200000|2021-02-18 02:10:00|645.3|644.7|645.5|644.9|645.6|645|645.3|644.7|5
1613614500000|2021-02-18 02:15:00|645.6|645|646.1|645.5|646.1|645.5|645.5|644.9|2
1613614800000|2021-02-18 02:20:00|646.2|645.6|646.1|645.5|646.4|645.8|646.1|645.4|8
1613615100000|2021-02-18 02:25:00|646.2|645.6|646.1|645.5|646.3|645.7|645.8|645.2|1
1613615400000|2021-02-18 02:30:00|646.2|645.6|646.1|645.5|646.2|645.6|645.7|645.1|0
1613615700000|2021-02-18 02:35:00|646.2|645.6|646.3|645.7|646.3|645.7|646.1|645.5|4
1613616000000|2021-02-18 02:40:00|646.2|645.6|646.4|645.8|646.5|645.9|646.1|645.5|3
1613616300000|2021-02-18 02:45:00|646.5|645.9|646.9|646.3|647.1|646.5|646.4|645.8|7
1613616600000|2021-02-18 02:50:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|8
1613616900000|2021-02-18 02:55:00|646.9|646.3|646.9|646.3|647.1|646.5|646.7|646.1|7
1613617200000|2021-02-18 03:00:00|647|646.4|646.8|646.2|647.1|646.5|646.7|646.1|11
1613617500000|2021-02-18 03:05:00|646.9|646.3|647.1|646.5|647.2|646.6|646.9|646.3|3
1613617800000|2021-02-18 03:10:00|647.2|646.6|646.8|646.2|647.2|646.6|646.8|646.2|9
1613618100000|2021-02-18 03:15:00|646.9|646.3|647.1|646.5|647.3|646.7|646.9|646.3|3
1613618400000|2021-02-18 03:20:00|647.2|646.6|646.6|646|647.2|646.6|646.6|646|8
1613618700000|2021-02-18 03:25:00|646.7|646.1|647.1|646.5|647.1|646.5|646.6|646|9
1613619000000|2021-02-18 03:30:00|647.2|646.6|646.9|646.3|647.2|646.6|646.8|646.2|1
1613619300000|2021-02-18 03:35:00|647|646.4|646.8|646.2|647.1|646.5|646.8|646.2|3
1613619600000|2021-02-18 03:40:00|646.9|646.3|647.2|646.6|647.2|646.6|646.9|646.3|3
1613619900000|2021-02-18 03:45:00|647.1|646.5|647.2|646.6|647.2|646.6|647.1|646.5|1
1613620200000|2021-02-18 03:50:00|647.3|646.7|646.9|646.3|647.3|646.7|646.8|646.2|3
1613620500000|2021-02-18 03:55:00|646.8|646.2|646.8|646.2|646.8|646.2|646.8|646.2|2
1613620800000|2021-02-18 04:00:00|646.9|646.3|646.9|646.3|646.9|646.3|646.9|646.3|2
1613621100000|2021-02-18 04:05:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|1
1613621400000|2021-02-18 04:10:00|646.9|646.3|646.9|646.3|647.1|646.5|646.6|646|8
1613621700000|2021-02-18 04:15:00|647|646.4|647.1|646.5|647.2|646.6|646.8|646.2|1
1613622000000|2021-02-18 04:20:00|647|646.4|647.2|646.6|647.2|646.6|647|646.4|11
1613622300000|2021-02-18 04:25:00|647.1|646.5|647.3|646.7|647.3|646.7|647.1|646.5|1
1613622600000|2021-02-18 04:30:00|647|646.4|647|646.4|647.1|646.5|647|646.4|1
1613622900000|2021-02-18 04:35:00|647.1|646.5|647.2|646.6|647.2|646.6|647|646.4|0
1613623200000|2021-02-18 04:40:00|647.1|646.5|647.2|646.6|647.3|646.7|647|646.4|1
1613623500000|2021-02-18 04:45:00|647.3|646.7|647.3|646.7|647.3|646.7|647.3|646.7|0
1613624100000|2021-02-18 04:55:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|9
1613624400000|2021-02-18 05:00:00|646.9|646.3|647.1|646.5|647.2|646.6|646.8|646.2|3
1613624700000|2021-02-18 05:05:00|647.2|646.6|647.1|646.5|647.3|646.7|647.1|646.5|10
1613625000000|2021-02-18 05:10:00|647.2|646.6|647.2|646.6|647.3|646.7|647.1|646.5|8
1613625300000|2021-02-18 05:15:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|0
1613625600000|2021-02-18 05:20:00|647.2|646.6|646.9|646.3|647.2|646.6|646.8|646.2|5
1613625900000|2021-02-18 05:25:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|5
1613626200000|2021-02-18 05:30:00|646.9|646.3|646.9|646.3|647.3|646.7|646.8|646.2|15
1613626500000|2021-02-18 05:35:00|647|646.4|647.1|646.5|647.3|646.7|647|646.4|4
1613626800000|2021-02-18 05:40:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|4
1613627100000|2021-02-18 05:45:00|646.9|646.3|646.8|646.2|647|646.4|646.8|646.2|7
1613627400000|2021-02-18 05:50:00|646.9|646.3|646.8|646.2|646.9|646.3|646.8|646.2|5
1613627700000|2021-02-18 05:55:00|646.9|646.3|647|646.4|647.1|646.5|646.8|646.2|7
1613628000000|2021-02-18 06:00:00|647.1|646.5|646.8|646.2|647.1|646.5|646.8|646.2|9
1613628300000|2021-02-18 06:05:00|646.6|646|646.8|646.2|647|646.4|646.6|646|3
1613628600000|2021-02-18 06:10:00|646.7|646.1|646.8|646.2|646.9|646.3|646.7|646.1|2
1613628900000|2021-02-18 06:15:00|647|646.4|646.9|646.3|647|646.4|646.8|646.2|4
1613629200000|2021-02-18 06:20:00|646.8|646.2|647.2|646.6|647.2|646.6|646.8|646.2|6
1613629500000|2021-02-18 06:25:00|647.3|646.7|647.2|646.6|647.4|646.8|647.2|646.6|11
1613629800000|2021-02-18 06:30:00|647.1|646.5|647.6|647|647.7|647.1|647.1|646.5|23
1613630100000|2021-02-18 06:35:00|647.5|646.9|647.6|647|647.6|647|647.4|646.8|2
1613630400000|2021-02-18 06:40:00|647.4|646.8|647.6|647|647.6|647|647.3|646.7|12
1613630700000|2021-02-18 06:45:00|647.5|646.9|647.4|646.8|647.7|647.1|647.3|646.7|2
1613631000000|2021-02-18 06:50:00|647.5|646.9|647.3|646.7|647.6|647|647.3|646.7|7
1613631300000|2021-02-18 06:55:00|647.4|646.8|647.7|647.1|647.7|647.1|647.4|646.8|25
1613631600000|2021-02-18 07:00:00|647.8|647.2|647.9|647.3|648|647.4|647.7|647.1|2
1613631900000|2021-02-18 07:05:00|647.8|647.2|647.3|646.7|647.9|647.3|647.3|646.7|4
1613632200000|2021-02-18 07:10:00|647.4|646.8|647.2|646.6|647.5|646.9|647|646.4|7
1613632500000|2021-02-18 07:15:00|647.1|646.5|647.3|646.7|647.5|646.9|646.9|646.3|14
1613632800000|2021-02-18 07:20:00|647.2|646.6|647.2|646.6|647.3|646.7|646.8|646.2|22
1613633100000|2021-02-18 07:25:00|647.1|646.5|647.5|646.9|647.5|646.9|647|646.4|6
1613633400000|2021-02-18 07:30:00|647.4|646.8|646.9|646.3|647.5|646.9|646.8|646.2|11
1613633700000|2021-02-18 07:35:00|647|646.4|647|646.4|647.5|646.9|647|646.4|5
1613634000000|2021-02-18 07:40:00|647.2|646.6|647.2|646.6|647.4|646.8|647|646.4|6
1613634300000|2021-02-18 07:45:00|647|646.4|647.3|646.7|647.3|646.7|646.8|646.2|15
1613634600000|2021-02-18 07:50:00|647.5|646.9|648|647.4|648|647.4|647.5|646.9|6
1613634900000|2021-02-18 07:55:00|647.9|647.3|647.8|647.2|648|647.4|647.8|647.2|9
1613635200000|2021-02-18 08:00:00|647.9|647.3|648.6|648|648.8|648.2|647.8|647.2|13
1613635500000|2021-02-18 08:05:00|648.7|648.1|647.8|647.2|648.8|648.2|647.8|647.2|21
1613635800000|2021-02-18 08:10:00|647.9|647.3|648.7|648.1|648.7|648.1|647.9|647.3|16
1613636100000|2021-02-18 08:15:00|648.6|648|648.6|648|648.8|648.2|648.3|647.7|11
1613636400000|2021-02-18 08:20:00|648.7|648.1|648.1|647.5|648.8|648.2|648.1|647.5|6
1613636700000|2021-02-18 08:25:00|648.3|647.7|648.1|647.5|648.8|648.2|648|647.4|26
1613637000000|2021-02-18 08:30:00|648.2|647.6|649|648.4|649.3|648.7|648.2|647.6|34
1613637300000|2021-02-18 08:35:00|649.2|648.6|648.9|648.3|649.2|648.6|648.8|648.2|5
1613637600000|2021-02-18 08:40:00|649|648.4|649.5|648.9|649.5|648.9|649|648.4|31
1613637900000|2021-02-18 08:45:00|649.4|648.8|650.2|649.6|650.3|649.7|649.4|648.8|31
1613638200000|2021-02-18 08:50:00|650.3|649.7|650.5|649.9|650.8|650.2|650|649.4|145
1613638500000|2021-02-18 08:55:00|650.6|650|649.5|648.9|650.7|650.1|649.1|648.5|54
1613638800000|2021-02-18 09:00:00|649.6|649|649.4|648.8|649.6|649|649|648.4|13
1613639100000|2021-02-18 09:05:00|649.5|648.9|649.3|648.7|649.6|649|648.9|648.3|6
1613639400000|2021-02-18 09:10:00|649.4|648.8|649|648.4|649.5|648.9|648.9|648.3|7
1613639700000|2021-02-18 09:15:00|649.3|648.7|649.4|648.8|649.5|648.9|649|648.4|4
1613640000000|2021-02-18 09:20:00|649.3|648.7|648.9|648.3|649.5|648.9|648.8|648.2|14
1613640300000|2021-02-18 09:25:00|648.8|648.2|648.4|647.8|648.9|648.3|647.9|647.3|28
1613640600000|2021-02-18 09:30:00|648.6|648|648|647.4|648.7|648.1|647.9|647.3|7
1613640900000|2021-02-18 09:35:00|647.9|647.3|648.3|647.7|648.4|647.8|647.8|647.2|31
1613641200000|2021-02-18 09:40:00|648.4|647.8|648.5|647.9|648.8|648.2|648.3|647.7|3
1613641500000|2021-02-18 09:45:00|648.7|648.1|648.4|647.8|649|648.4|648|647.4|3
1613641800000|2021-02-18 09:50:00|648.3|647.7|647.5|646.9|648.3|647.7|647.3|646.7|28
1613642100000|2021-02-18 09:55:00|647.3|646.7|648|647.4|648|647.4|647.2|646.6|18
1613642400000|2021-02-18 10:00:00|647.8|647.2|647.3|646.7|648|647.4|647.3|646.7|8
1613642700000|2021-02-18 10:05:00|647.4|646.8|646.8|646.2|647.4|646.8|646.8|646.2|19
1613643000000|2021-02-18 10:10:00|646.9|646.3|645.7|645.1|646.9|646.3|645.3|644.7|39
1613643300000|2021-02-18 10:15:00|645.8|645.2|645.8|645.2|646.3|645.7|645.8|645.2|12
1613643600000|2021-02-18 10:20:00|645.7|645.1|646.2|645.6|646.5|645.9|645.7|645.1|19
1613643900000|2021-02-18 10:25:00|646.3|645.7|646.3|645.7|646.7|646.1|645.4|644.8|37
1613644200000|2021-02-18 10:30:00|646.4|645.8|646.2|645.6|646.9|646.3|646.2|645.6|35
1613644500000|2021-02-18 10:35:00|646.4|645.8|645.8|645.2|646.6|646|645.8|645.2|22
1613644800000|2021-02-18 10:40:00|646|645.4|645.8|645.2|646|645.4|645.8|645.2|19
1613645100000|2021-02-18 10:45:00|645.6|645|645.7|645.1|645.8|645.2|645.3|644.7|29
1613645400000|2021-02-18 10:50:00|645.6|645|646.1|645.5|646.1|645.5|645.6|645|13
1613645700000|2021-02-18 10:55:00|646.2|645.6|645.7|645.1|646.4|645.8|645.6|645|30
1613646000000|2021-02-18 11:00:00|645.6|645|645.3|644.7|646|645.4|645.3|644.7|53
1613646300000|2021-02-18 11:05:00|645.4|644.8|645.9|645.3|646.1|645.5|645.4|644.8|29
1613646600000|2021-02-18 11:10:00|646|645.4|646.5|645.9|646.8|646.2|645.8|645.2|24
1613646900000|2021-02-18 11:15:00|646.4|645.8|646.6|646|646.9|646.3|646.3|645.7|14
1613647200000|2021-02-18 11:20:00|646.7|646.1|647.2|646.6|647.2|646.6|646.7|646.1|46
1613647500000|2021-02-18 11:25:00|647.1|646.5|646.8|646.2|647.3|646.7|646.6|646|14
1613647800000|2021-02-18 11:30:00|647|646.4|647.1|646.5|647.3|646.7|646.8|646.2|27
1613648100000|2021-02-18 11:35:00|647|646.4|646.9|646.3|647.3|646.7|646.9|646.3|16
1613648400000|2021-02-18 11:40:00|646.8|646.2|647.4|646.8|647.5|646.9|646.8|646.2|16
1613648700000|2021-02-18 11:45:00|647.3|646.7|646.8|646.2|647.8|647.2|646.7|646.1|26
1613649000000|2021-02-18 11:50:00|646.9|646.3|646.9|646.3|647|646.4|646.8|646.2|20
1613649300000|2021-02-18 11:55:00|646.8|646.2|647.1|646.5|647.2|646.6|646.7|646.1|19
1613649600000|2021-02-18 12:00:00|647|646.4|647.2|646.6|647.3|646.7|647|646.4|35
1613649900000|2021-02-18 12:05:00|647.3|646.7|647.6|647|647.6|647|647.2|646.6|11
1613650200000|2021-02-18 12:10:00|647.7|647.1|648.1|647.5|648.2|647.6|647.6|647|53
1613650500000|2021-02-18 12:15:00|648|647.4|648.1|647.5|648.3|647.7|647.9|647.3|15
1613650800000|2021-02-18 12:20:00|648.2|647.6|649.2|648.6|649.2|648.6|648|647.4|48
1613651100000|2021-02-18 12:25:00|649.3|648.7|650.3|649.7|650.5|649.9|648.9|648.3|203
1613651400000|2021-02-18 12:30:00|650.4|649.8|649.9|649.3|650.4|649.8|649.3|648.7|46
1613651700000|2021-02-18 12:35:00|650|649.4|650.3|649.7|650.5|649.9|649.7|649.1|59
1613652000000|2021-02-18 12:40:00|650.1|649.5|650.3|649.7|650.7|650.1|650|649.4|78
1613652300000|2021-02-18 12:45:00|650.2|649.6|650.2|649.6|650.7|650.1|649.3|648.7|84
1613652600000|2021-02-18 12:50:00|650.3|649.7|649.6|649|650.5|649.9|649.5|648.9|100
1613652900000|2021-02-18 12:55:00|649.4|648.8|650.7|650.1|650.7|650.1|649.4|648.8|30
1613653200000|2021-02-18 13:00:00|650.6|650|651|650.4|651|650.4|650.5|649.9|63
1613653500000|2021-02-18 13:05:00|650.8|650.2|651.5|650.9|651.7|651.1|650.7|650.1|76
1613653800000|2021-02-18 13:10:00|651.4|650.8|652.1|651.5|652.1|651.5|651.4|650.8|88
1613654100000|2021-02-18 13:15:00|652|651.4|652|651.4|652.2|651.6|651.6|651|88
1613654400000|2021-02-18 13:20:00|652.2|651.6|652.3|651.7|652.6|652|651.8|651.2|264
1613654700000|2021-02-18 13:25:00|652.5|651.9|652.7|652.1|652.8|652.2|652.1|651.5|347
1613655000000|2021-02-18 13:30:00|652.6|652|653.7|653.1|653.9|653.3|652.4|651.8|209
1613655300000|2021-02-18 13:35:00|653.6|653|654|653.4|655.4|654.8|653.6|653|294
1613655600000|2021-02-18 13:40:00|654.1|653.5|654.2|653.6|655.2|654.6|654|653.4|128
1613658600000|2021-02-18 14:30:00|652.9|652.3|653.9|653.3|655.9|655.3|651.2|650.6|2049
1613658900000|2021-02-18 14:35:00|653.8|653.2|652.1|651.5|654.5|653.9|652|651.4|422
1613659200000|2021-02-18 14:40:00|652|651.4|653.7|653.1|653.8|653.2|651.7|651.1|1215
1613659500000|2021-02-18 14:45:00|653.6|653|653.7|653.1|654.6|654|653.2|652.6|1736
1613659800000|2021-02-18 14:50:00|653.8|653.2|654.6|654|655.1|654.5|652.8|652.2|542
1613660100000|2021-02-18 14:55:00|654.7|654.1|657.3|656.7|657.6|657|654.6|654|1470
1613660400000|2021-02-18 15:00:00|657.5|656.9|663|662.4|663|662.4|657.3|656.7|1434
1613660700000|2021-02-18 15:05:00|662.9|662.3|667|666.4|667.5|666.9|662|661.4|1130
1613661000000|2021-02-18 15:10:00|667.1|666.5|664.3|663.7|668.2|667.6|664.2|663.6|1395
1613661300000|2021-02-18 15:15:00|664.4|663.8|661.3|660.7|664.9|664.3|661.3|660.7|1368
1613661600000|2021-02-18 15:20:00|661.5|660.9|662.3|661.7|663.8|663.2|661.5|660.9|500
1613661900000|2021-02-18 15:25:00|662.5|661.9|663.9|663.3|664.3|663.7|662.5|661.9|549
1613662200000|2021-02-18 15:30:00|663.8|663.2|663|662.4|664.4|663.8|662.8|662.2|372
1613662500000|2021-02-18 15:35:00|663.2|662.6|664.7|664.1|665|664.4|663|662.4|387
1613662800000|2021-02-18 15:40:00|664.9|664.3|664.3|663.7|665.7|665.1|664.3|663.7|250
1613663100000|2021-02-18 15:45:00|664.5|663.9|664.8|664.2|664.9|664.3|663.6|663|507
1613663400000|2021-02-18 15:50:00|665|664.4|665.4|664.8|665.6|665|664.6|664|395
1613663700000|2021-02-18 15:55:00|665.5|664.9|665.8|665.2|666|665.4|665.1|664.5|143
1613664000000|2021-02-18 16:00:00|665.9|665.3|666|665.4|666|665.4|665.6|665|265
1613664300000|2021-02-18 16:05:00|666.1|665.5|665.1|664.5|666.3|665.7|665|664.4|430
1613664600000|2021-02-18 16:10:00|665.3|664.7|665.6|665|665.8|665.2|665|664.4|158
1613664900000|2021-02-18 16:15:00|665.8|665.2|666.6|666|667|666.4|665.6|665|271
1613665200000|2021-02-18 16:20:00|666.7|666.1|665.9|665.3|666.7|666.1|665.6|665|283
1613665500000|2021-02-18 16:25:00|666|665.4|665.6|665|666.1|665.5|665.4|664.8|179
1613665800000|2021-02-18 16:30:00|665.9|665.3|665.7|665.1|666|665.4|665.2|664.6|263
1613666100000|2021-02-18 16:35:00|665.6|665|663.8|663.2|665.9|665.3|663.7|663.1|279
1613666400000|2021-02-18 16:40:00|664|663.4|663.5|662.9|664|663.4|662.9|662.3|438
1613666700000|2021-02-18 16:45:00|663.6|663|663.7|663.1|664.1|663.5|663.4|662.8|93
1613667000000|2021-02-18 16:50:00|663.6|663|662.9|662.3|663.6|663|662.7|662.1|187
1613667300000|2021-02-18 16:55:00|662.7|662.1|662|661.4|662.9|662.3|661.8|661.2|190
1613667600000|2021-02-18 17:00:00|662.2|661.6|662.5|661.9|662.7|662.1|662|661.4|94
1613667900000|2021-02-18 17:05:00|662.4|661.8|662.5|661.9|662.9|662.3|662.2|661.6|89
1613668200000|2021-02-18 17:10:00|662.4|661.8|660.1|659.5|662.6|662|660.1|659.5|551
1613668500000|2021-02-18 17:15:00|660.2|659.6|661.4|660.8|661.6|661|660.1|659.5|374
1613668800000|2021-02-18 17:20:00|661.3|660.7|662.1|661.5|662.6|662|661.3|660.7|174
1613669100000|2021-02-18 17:25:00|662|661.4|662.1|661.5|662.6|662|661.9|661.3|73
1613669400000|2021-02-18 17:30:00|662|661.4|661.6|661|662|661.4|661.1|660.5|99
1613669700000|2021-02-18 17:35:00|661.5|660.9|660.9|660.3|661.7|661.1|660.8|660.2|81
1613670000000|2021-02-18 17:40:00|661.1|660.5|661.1|660.5|661.3|660.7|660.6|660|370
1613670300000|2021-02-18 17:45:00|661.3|660.7|661.3|660.7|661.8|661.2|661.3|660.7|269
1613670600000|2021-02-18 17:50:00|661.2|660.6|661.3|660.7|661.6|661|661.1|660.5|55
1613670900000|2021-02-18 17:55:00|661.4|660.8|661.1|660.5|661.5|660.9|661|660.4|77
1613671200000|2021-02-18 18:00:00|661.3|660.7|662.1|661.5|662.1|661.5|661.1|660.5|69
1613671500000|2021-02-18 18:05:00|662|661.4|661.1|660.5|662.1|661.5|661.1|660.5|72
1613671800000|2021-02-18 18:10:00|661.3|660.7|661.1|660.5|661.6|661|660.6|660|61
1613672100000|2021-02-18 18:15:00|661|660.4|661.3|660.7|661.5|660.9|661|660.4|44
1613672400000|2021-02-18 18:20:00|661.4|660.8|662.4|661.8|662.4|661.8|661.3|660.7|532
1613672700000|2021-02-18 18:25:00|662.1|661.5|662.5|661.9|662.5|661.9|661.9|661.3|219
1613673000000|2021-02-18 18:30:00|662.6|662|663.2|662.6|663.5|662.9|662.6|662|454
1613673300000|2021-02-18 18:35:00|663.5|662.9|664.2|663.6|664.2|663.6|663.2|662.6|133
1613673600000|2021-02-18 18:40:00|664.1|663.5|663.8|663.2|664.2|663.6|663.6|663|104
1613673900000|2021-02-18 18:45:00|664|663.4|663.5|662.9|664|663.4|663.2|662.6|173
1613674200000|2021-02-18 18:50:00|663.4|662.8|664.3|663.7|664.3|663.7|663.4|662.8|319
1613674500000|2021-02-18 18:55:00|664|663.4|664|663.4|664.2|663.6|663.6|663|76
1613674800000|2021-02-18 19:00:00|664.1|663.5|664.7|664.1|665|664.4|664|663.4|302
1613675100000|2021-02-18 19:05:00|664.8|664.2|665.3|664.7|665.4|664.8|664.5|663.9|403
1613675400000|2021-02-18 19:10:00|665.5|664.9|665|664.4|665.8|665.2|664.5|663.9|941
1613675700000|2021-02-18 19:15:00|665.2|664.6|667|666.4|667|666.4|665|664.4|1157
1613696400000|2021-02-19 01:00:00|666.7|666.1|664|663.4|666.8|666.2|663.8|663.2|133
1613696700000|2021-02-19 01:05:00|663.9|663.3|664.1|663.5|664.7|664.1|663.5|662.9|79
1613697000000|2021-02-19 01:10:00|664|663.4|662.9|662.3|664.3|663.7|662.8|662.1|61
1613697300000|2021-02-19 01:15:00|663|662.4|664.1|663.5|664.3|663.7|663|662.4|7
1613697600000|2021-02-19 01:20:00|664.2|663.6|664.1|663.5|664.4|663.8|663.3|662.7|14
1613697900000|2021-02-19 01:25:00|664.2|663.6|663.8|663.2|664.2|663.6|663.6|663|9
1613698200000|2021-02-19 01:30:00|663.6|663|663.8|663.2|664.2|663.6|663.6|663|24
1613698500000|2021-02-19 01:35:00|663.9|663.3|663.8|663.2|664|663.4|663.6|663|18
1613698800000|2021-02-19 01:40:00|663.9|663.3|663.8|663.2|664.1|663.5|663.8|663.2|6
1613699100000|2021-02-19 01:45:00|663.7|663.1|663.7|663.1|663.8|663.2|663.7|663.1|2
1613699400000|2021-02-19 01:50:00|663.8|663.2|663.7|663.1|663.9|663.3|663.6|663|70
1613699700000|2021-02-19 01:55:00|663.6|663|663.9|663.3|663.9|663.3|663.6|663|3
1613700000000|2021-02-19 02:00:00|663.8|663.2|663.6|663|663.8|663.2|663.5|662.9|10
1613700300000|2021-02-19 02:05:00|663.5|662.9|663.4|662.8|663.5|662.9|663.1|662.5|12
1613700600000|2021-02-19 02:10:00|663.5|662.9|663.3|662.7|663.6|663|663.3|662.7|8
1613700900000|2021-02-19 02:15:00|663.2|662.6|662.6|662|663.3|662.7|662.6|662|11
1613701200000|2021-02-19 02:20:00|662.4|661.8|662.1|661.5|662.5|661.9|661.8|661.2|41
1613701500000|2021-02-19 02:25:00|661.9|661.3|662.2|661.6|662.2|661.6|661.6|661|15
1613701800000|2021-02-19 02:30:00|662.1|661.5|662.1|661.5|662.2|661.6|661.7|661.1|16
1613702100000|2021-02-19 02:35:00|662|661.4|661.8|661.2|662.5|661.9|661.6|661|82
1613702400000|2021-02-19 02:40:00|661.7|661.1|661.9|661.3|662.1|661.5|661.7|661.1|42
1613702700000|2021-02-19 02:45:00|662|661.4|661.9|661.3|662.3|661.7|661.9|661.3|42
1613703000000|2021-02-19 02:50:00|662.1|661.5|662.1|661.5|662.3|661.7|661.8|661.2|8
1613703300000|2021-02-19 02:55:00|662|661.4|661.9|661.3|662.1|661.5|661.8|661.2|4
1613703600000|2021-02-19 03:00:00|661.8|661.2|662|661.4|662.1|661.5|661.8|661.2|35
1613703900000|2021-02-19 03:05:00|661.9|661.3|661.8|661.2|662.1|661.5|661.8|661.2|2
1613704200000|2021-02-19 03:10:00|662|661.4|661.8|661.2|662.1|661.5|661.8|661.2|4
1613704500000|2021-02-19 03:15:00|661.7|661.1|661.9|661.3|662.1|661.5|661.6|661|36
1613704800000|2021-02-19 03:20:00|662.1|661.5|661.8|661.2|662.1|661.5|661.6|661|6
1613705100000|2021-02-19 03:25:00|661.9|661.3|662.2|661.6|662.3|661.7|661.7|661.1|67
1613705400000|2021-02-19 03:30:00|662.1|661.5|662.1|661.5|662.3|661.7|661.9|661.3|1
1613705700000|2021-02-19 03:35:00|||||||||1
1613706000000|2021-02-19 03:40:00|662|661.4|662.1|661.5|662.2|661.6|661.8|661.2|0
1613706300000|2021-02-19 03:45:00|662|661.4|661.8|661.2|662.1|661.5|661.8|661.2|19
1613706600000|2021-02-19 03:50:00|661.6|661|661.6|661|661.6|661|661.3|660.7|11
1613706900000|2021-02-19 03:55:00|661.5|660.9|661.6|661|661.6|661|661.4|660.8|0
1613707200000|2021-02-19 04:00:00|661.5|660.9|660.9|660.3|661.5|660.9|660.6|660|29
1613707500000|2021-02-19 04:05:00|661.1|660.5|661.1|660.5|661.4|660.8|660.8|660.2|4
1613707800000|2021-02-19 04:10:00|660.9|660.3|660.8|660.2|660.9|660.3|660.8|660.2|2
1613708100000|2021-02-19 04:15:00|660.6|660|661.1|660.5|661.1|660.5|660.6|660|1
1613708400000|2021-02-19 04:20:00|661.2|660.6|661.1|660.5|661.3|660.7|661.1|660.5|7
1613708700000|2021-02-19 04:25:00|661.2|660.6|661.2|660.6|661.3|660.7|661.1|660.5|1
1613709000000|2021-02-19 04:30:00|661.1|660.5|660.9|660.3|661.2|660.6|660.8|660.2|4
1613709300000|2021-02-19 04:35:00|661|660.4|661.2|660.6|661.2|660.6|661|660.4|1
1613709600000|2021-02-19 04:40:00|661.1|660.5|661.6|661|661.6|661|661.1|660.5|9
1613709900000|2021-02-19 04:45:00|661.5|660.9|661.5|660.9|661.6|661|661.5|660.9|0
1613710200000|2021-02-19 04:50:00|661.6|661|661.4|660.8|661.6|661|661.3|660.7|11
1613710500000|2021-02-19 04:55:00|661.5|660.9|661.4|660.8|661.6|661|661.3|660.7|1
1613710800000|2021-02-19 05:00:00|661.3|660.7|661.8|661.2|661.8|661.2|661.3|660.7|11
1613711100000|2021-02-19 05:05:00|661.7|661.1|661.4|660.8|661.8|661.2|661.3|660.7|2
1613711400000|2021-02-19 05:10:00|661.3|660.7|661.7|661.1|661.8|661.2|661.3|660.7|6
1613711700000|2021-02-19 05:15:00|661.6|661|661.2|660.6|661.6|661|661.1|660.5|4
1613712000000|2021-02-19 05:20:00|661.1|660.5|661.1|660.5|661.1|660.5|661|660.4|1
1613712300000|2021-02-19 05:25:00|661|660.4|661|660.4|661.1|660.5|661|660.4|1
1613712600000|2021-02-19 05:30:00|661.1|660.5|661.8|661.2|661.8|661.2|661.1|660.5|272
1613712900000|2021-02-19 05:35:00|661.7|661.1|662.2|661.6|662.6|662|661.7|661.1|13
1613713200000|2021-02-19 05:40:00|662.1|661.5|662.6|662|662.6|662|662.1|661.5|32
1613713500000|2021-02-19 05:45:00|662.5|661.9|662.6|662|662.6|662|662.3|661.7|2
1613713800000|2021-02-19 05:50:00|662.4|661.8|662.9|662.3|662.9|662.3|662.4|661.8|16
1613714100000|2021-02-19 05:55:00|662.6|662|662.6|662|662.9|662.3|662.6|662|1
1613714400000|2021-02-19 06:00:00|662.9|662.3|662.5|661.9|662.9|662.3|662.2|661.6|23
1613714700000|2021-02-19 06:05:00|662.6|662|662.6|662|662.9|662.3|662.6|662|4
1613715000000|2021-02-19 06:10:00|662.3|661.7|661.7|661.1|662.3|661.7|661.6|661|32
1613715300000|2021-02-19 06:15:00|661.6|661|661.8|661.2|662.1|661.5|661.6|661|3
1613715600000|2021-02-19 06:20:00|661.6|661|661.6|661|661.8|661.2|661.3|660.7|27
1613715900000|2021-02-19 06:25:00|661.5|660.9|661.5|660.9|661.6|661|661.2|660.6|3
1613716200000|2021-02-19 06:30:00|661.6|661|661.6|661|661.6|661|661.1|660.5|6
1613716500000|2021-02-19 06:35:00|661.8|661.2|662.1|661.5|662.2|661.6|661.8|661.2|11
1613716800000|2021-02-19 06:40:00|662|661.4|662.2|661.6|662.3|661.7|661.9|661.3|4
1613717100000|2021-02-19 06:45:00|662.1|661.5|661.9|661.3|662.2|661.6|661.8|661.2|6
1613717400000|2021-02-19 06:50:00|662|661.4|661.8|661.2|662.1|661.5|661.6|661|0
1613717700000|2021-02-19 06:55:00|661.9|661.3|662.1|661.5|662.1|661.5|661.9|661.3|4
1613718000000|2021-02-19 07:00:00|662|661.4|661.9|661.3|662.1|661.5|661.9|661.3|0
1613718300000|2021-02-19 07:05:00|662|661.4|662.5|661.9|662.5|661.9|661.7|661.1|28
1613718600000|2021-02-19 07:10:00|662.6|662|662.6|662|662.9|662.3|662.4|661.8|10
1613718900000|2021-02-19 07:15:00|662.4|661.8|662.6|662|663.3|662.7|662.4|661.8|69
1613719200000|2021-02-19 07:20:00|662.7|662.1|663|662.4|663.1|662.5|662.5|661.9|10
1613719500000|2021-02-19 07:25:00|662.9|662.3|663.3|662.7|663.6|663|662.9|662.3|8
1613719800000|2021-02-19 07:30:00|663.2|662.6|662.8|662.2|663.2|662.6|662.8|662.2|5
1613720100000|2021-02-19 07:35:00|663|662.4|663.6|663|663.6|663|663|662.4|4
1613720400000|2021-02-19 07:40:00|663.3|662.7|663.6|663|663.6|663|663.3|662.7|3
1613720700000|2021-02-19 07:45:00|663.3|662.7|663.6|663|663.6|663|663.3|662.7|11
1613721000000|2021-02-19 07:50:00|663.7|663.1|663.8|663.2|663.8|663.2|663.5|662.9|5
1613721300000|2021-02-19 07:55:00|663.5|662.9|663.5|662.9|663.8|663.2|663.4|662.8|10
1613721600000|2021-02-19 08:00:00|663.4|662.8|664.4|663.8|664.4|663.8|663.3|662.7|66
1613721900000|2021-02-19 08:05:00|664.5|663.9|663.7|663.1|664.5|663.9|663.5|662.9|23
1613722200000|2021-02-19 08:10:00|663.5|662.9|663.1|662.5|663.7|663.1|662.7|662.1|8
1613722500000|2021-02-19 08:15:00|663.3|662.7|664|663.4|664.1|663.5|663.1|662.5|8
1613722800000|2021-02-19 08:20:00|664.2|663.6|663.5|662.9|664.4|663.8|663.5|662.9|2
1613723100000|2021-02-19 08:25:00|663.4|662.8|664|663.4|664|663.4|663.4|662.8|10
1613723400000|2021-02-19 08:30:00|664.2|663.6|664.2|663.6|664.3|663.7|663.5|662.9|20
1613723700000|2021-02-19 08:35:00|664.1|663.5|664.2|663.6|664.5|663.9|664.1|663.5|4
1613724000000|2021-02-19 08:40:00|664.3|663.7|664.2|663.6|664.5|663.9|664.2|663.6|14
1613724300000|2021-02-19 08:45:00|664.3|663.7|663.7|663.1|664.5|663.9|663.5|662.9|5
1613724600000|2021-02-19 08:50:00|663.8|663.2|664|663.4|664|663.4|663.8|663.2|27
1613724900000|2021-02-19 08:55:00|663.9|663.3|664.3|663.7|664.5|663.9|663.9|663.3|13
1613725200000|2021-02-19 09:00:00|664|663.4|663.5|662.9|664.1|663.5|663.3|662.7|4
1613725500000|2021-02-19 09:05:00|663.7|663.1|664.2|663.6|664.4|663.8|663.7|663.1|4
1613725800000|2021-02-19 09:10:00|664.3|663.7|664.3|663.7|664.5|663.9|664.2|663.6|41
1613726100000|2021-02-19 09:15:00|663.6|663|663.9|663.3|663.9|663.3|663.5|662.9|11
1613726400000|2021-02-19 09:20:00|664|663.4|663.8|663.2|664.3|663.7|663.7|663.1|5
1613726700000|2021-02-19 09:25:00|663.9|663.3|663.8|663.2|664|663.4|663.7|663.1|1
1613727000000|2021-02-19 09:30:00|663.9|663.3|663.6|663|664.1|663.5|663.5|662.9|11
1613727300000|2021-02-19 09:35:00|663.7|663.1|664.5|663.9|664.5|663.9|663.7|663.1|9
1613727600000|2021-02-19 09:40:00|664.3|663.7|664.5|663.9|664.5|663.9|664.3|663.7|53
1613727900000|2021-02-19 09:45:00|664.4|663.8|664.3|663.7|664.5|663.9|664|663.4|7
1613728200000|2021-02-19 09:50:00|664|663.4|664.8|664.2|665|664.4|663.5|662.9|179
1613728500000|2021-02-19 09:55:00|665|664.4|664.8|664.2|665|664.4|664.8|664.2|7
1613728800000|2021-02-19 10:00:00|664.9|664.3|664.8|664.2|665|664.4|664.6|664|5
1613729100000|2021-02-19 10:05:00|664.7|664.1|665.7|665.1|665.8|665.2|664.7|664.1|18
1613729400000|2021-02-19 10:10:00|665.8|665.2|666.1|665.5|666.1|665.5|665.4|664.8|26
1613729700000|2021-02-19 10:15:00|666|665.4|665.4|664.8|666.1|665.5|665.3|664.7|14
1613730000000|2021-02-19 10:20:00|665.5|664.9|666.1|665.5|666.1|665.5|665|664.4|8
1613730300000|2021-02-19 10:25:00|665.9|665.3|666|665.4|666.8|666.2|665.7|665.1|38
1613730600000|2021-02-19 10:30:00|666.1|665.5|667.8|667.2|668.1|667.5|665.7|665.1|64
1613730900000|2021-02-19 10:35:00|667.7|667.1|667.8|667.2|667.9|667.3|667.3|666.7|11
1613731200000|2021-02-19 10:40:00|667.9|667.3|668.4|667.8|668.4|667.8|667.5|666.9|20
1613731500000|2021-02-19 10:45:00|668.3|667.7|668.5|667.9|668.8|668.2|668.1|667.5|22
1613731800000|2021-02-19 10:50:00|668.3|667.7|668.1|667.5|668.6|668|667.8|667.2|15
1613732100000|2021-02-19 10:55:00|667.8|667.2|668.3|667.7|668.3|667.7|667.3|666.7|25
1613732400000|2021-02-19 11:00:00|668.5|667.9|668.4|667.8|669|668.4|668.3|667.7|50
1613732700000|2021-02-19 11:05:00|668.1|667.5|665.3|664.7|668.1|667.5|665.2|664.6|80
1613733000000|2021-02-19 11:10:00|665.2|664.6|664.9|664.3|665.4|664.8|664.8|664.2|18
1613733300000|2021-02-19 11:15:00|664.8|664.2|665.1|664.5|665.7|665.1|664.6|664|77
1613733600000|2021-02-19 11:20:00|665|664.4|665.7|665.1|665.8|665.2|665|664.3|37
1613733900000|2021-02-19 11:25:00|665.6|665|664.7|664.1|665.6|665|663.9|663.3|145
1613734200000|2021-02-19 11:30:00|664.6|664|663.9|663.3|664.7|664.1|663.7|663.1|7
1613734500000|2021-02-19 11:35:00|663.8|663.2|664.7|664.1|664.7|664.1|663.8|663.2|4
1613734800000|2021-02-19 11:40:00|664.6|664|664.4|663.8|664.8|664.2|664.3|663.7|2
1613735100000|2021-02-19 11:45:00|664.5|663.9|665.1|664.5|665.5|664.9|664.5|663.9|34
1613735400000|2021-02-19 11:50:00|665|664.4|665.2|664.6|665.6|665|665|664.4|16
1613735700000|2021-02-19 11:55:00|665.1|664.5|665.2|664.6|665.5|664.9|665.1|664.5|6
1613736000000|2021-02-19 12:00:00|665.3|664.7|666|665.4|666.3|665.7|665.3|664.7|13
1613736300000|2021-02-19 12:05:00|666.1|665.5|666|665.4|666.1|665.5|665.1|664.5|22
1613736600000|2021-02-19 12:10:00|665.8|665.2|666.4|665.8|666.6|666|665.8|665.2|4
1613736900000|2021-02-19 12:15:00|666.5|665.9|666.9|666.3|667|666.4|666.5|665.9|442
1613737200000|2021-02-19 12:20:00|667|666.4|666.3|665.7|667|666.4|666.2|665.6|153
1613737500000|2021-02-19 12:25:00|666.2|665.6|666.6|666|666.7|666.1|666|665.4|14
1613737800000|2021-02-19 12:30:00|666.5|665.9|667|666.4|667.3|666.7|666.5|665.9|38
1613738100000|2021-02-19 12:35:00|667.1|666.5|667.5|666.9|667.7|667.1|667|666.4|38
1613738400000|2021-02-19 12:40:00|667.2|666.6|665.7|665.1|667.2|666.6|665.6|665|44
1613738700000|2021-02-19 12:45:00|665.5|664.9|664.5|663.9|665.7|665.1|664.4|663.8|59
1613739000000|2021-02-19 12:50:00|664.4|663.8|664.5|663.9|664.5|663.9|663.9|663.3|329
1613739300000|2021-02-19 12:55:00|664.4|663.8|664.1|663.5|665.3|664.6|663.8|663.2|65
1613739600000|2021-02-19 13:00:00|664.2|663.6|664.6|664|664.9|664.3|663.9|663.3|23
1613739900000|2021-02-19 13:05:00|664.7|664.1|664.4|663.8|665|664.4|664.2|663.6|11
1613740200000|2021-02-19 13:10:00|664.2|663.6|664|663.4|664.6|664|663.9|663.3|10
1613740500000|2021-02-19 13:15:00|664.1|663.5|664.5|663.9|664.5|663.9|664|663.4|4
1613740800000|2021-02-19 13:20:00|664.6|664|664.6|664|664.7|664.1|664.2|663.6|5
1613741100000|2021-02-19 13:25:00|664.5|663.9|665.1|664.5|665.2|664.6|664.3|663.7|12
1613741400000|2021-02-19 13:30:00|666|665|665.1|664.5|666|665.1|664.7|664.1|52
1613741700000|2021-02-19 13:35:00|665|664.4|664.7|664.1|665.9|665.3|664.4|663.8|55
1613742000000|2021-02-19 13:40:00|664.8|664.2|665.8|665.2|665.9|665.2|664.7|664|62
1613745000000|2021-02-19 14:30:00|664.7|664.1|666.7|666.1|668.2|667.6|661.4|660.8|1025
1613745300000|2021-02-19 14:35:00|667|666.4|669.5|668.9|669.5|668.9|666.3|665.7|425
1613745600000|2021-02-19 14:40:00|669.2|668.6|670.2|669.6|671.5|670.9|668.5|667.9|261
1613745900000|2021-02-19 14:45:00|670|669.4|670|669.4|671|670.4|669.2|668.6|594
1613746200000|2021-02-19 14:50:00|669.8|669.2|669.2|668.6|669.8|669.2|667.8|667.2|674
1613746500000|2021-02-19 14:55:00|669.4|668.8|669.9|669.3|670.4|669.8|667.7|667.1|749
1613746800000|2021-02-19 15:00:00|670|669.4|667.1|666.5|670.8|670.2|666.4|665.8|640
1613747100000|2021-02-19 15:05:00|666.9|666.3|665.5|664.9|666.9|666.3|664.1|663.5|371
1613747400000|2021-02-19 15:10:00|665.4|664.8|666.4|665.8|666.9|666.3|665.1|664.5|560
1613747700000|2021-02-19 15:15:00|666.5|665.9|663.7|663.1|667.1|666.5|662.8|662.2|561
1613748000000|2021-02-19 15:20:00|663.8|663.2|663.5|662.9|664|663.4|662.3|661.7|229
1613748300000|2021-02-19 15:25:00|663.6|663|662.1|661.5|664.8|664.2|662.1|661.5|260
1613748600000|2021-02-19 15:30:00|662.2|661.6|661.8|661.2|662.6|662|661.6|661|341
1613748900000|2021-02-19 15:35:00|661.9|661.3|659.5|658.9|662.3|661.7|658.6|658|373
1613749200000|2021-02-19 15:40:00|659.8|659.2|658.5|657.9|659.8|659.2|657.8|657.2|605
1613749500000|2021-02-19 15:45:00|658.3|657.7|658|657.4|659.1|658.5|656.5|655.9|416
1613749800000|2021-02-19 15:50:00|657.8|657.2|655.7|655.1|657.8|657.2|655.5|654.9|369
1613750100000|2021-02-19 15:55:00|655.6|655|658|657.4|658.2|657.6|655.6|655|338
1613750400000|2021-02-19 16:00:00|658.1|657.5|656|655.4|658.1|657.5|655.8|655.2|1417
1613750700000|2021-02-19 16:05:00|655.9|655.3|655.9|655.3|656.5|655.9|655.8|655.2|107
1613751000000|2021-02-19 16:10:00|656|655.4|657|656.4|657.9|657.3|655.6|655|281
1613751300000|2021-02-19 16:15:00|656.9|656.3|657.5|656.9|657.8|657.2|656.8|656.2|152
1613751600000|2021-02-19 16:20:00|657.4|656.8|659.8|659.2|660.1|659.5|657.3|656.7|342
1613751900000|2021-02-19 16:25:00|659.7|659.1|659.8|659.2|660.1|659.5|659|658.4|237
1613752200000|2021-02-19 16:30:00|660|659.4|660.3|659.7|660.5|659.9|659.5|658.9|128
1613752500000|2021-02-19 16:35:00|660.6|660|659.1|658.5|660.8|660.2|658.8|658.2|315
1613752800000|2021-02-19 16:40:00|659.3|658.7|658.9|658.3|659.8|659.2|658.8|658.2|286
1613753100000|2021-02-19 16:45:00|659.1|658.5|654.7|654.1|659.3|658.7|654.5|653.9|1147
1613753400000|2021-02-19 16:50:00|654.8|654.2|653.3|652.7|655|654.4|653.3|652.7|924
1613753700000|2021-02-19 16:55:00|653|652.4|653|652.4|653.3|652.7|652.5|651.9|269
1613754000000|2021-02-19 17:00:00|652.8|652.2|654.5|653.9|654.8|654.2|652.8|652.2|368
1613754300000|2021-02-19 17:05:00|655|654.4|654.2|653.6|655|654.4|653.8|653.2|101
1613754600000|2021-02-19 17:10:00|654.5|653.9|655|654.4|655.2|654.6|654.3|653.7|242
1613754900000|2021-02-19 17:15:00|654.7|654.1|656|655.4|656.2|655.6|654.7|654.1|92
1613755200000|2021-02-19 17:20:00|655.8|655.2|656.5|655.9|656.5|655.9|655.5|654.9|185
1613755500000|2021-02-19 17:25:00|656.4|655.8|657.8|657.2|659|658.4|656.4|655.8|651
1613755800000|2021-02-19 17:30:00|657.7|657.1|657.2|656.6|658|657.4|657|656.4|99
1613756100000|2021-02-19 17:35:00|657.1|656.5|657.8|657.2|658|657.4|656.8|656.2|100
1613756400000|2021-02-19 17:40:00|657.7|657.1|657.5|656.9|658|657.4|656.6|656|153
1613756700000|2021-02-19 17:45:00|657.3|656.7|657.7|657.1|658|657.4|657.2|656.6|84
1613757000000|2021-02-19 17:50:00|657.8|657.2|656.8|656.2|657.8|657.2|656.7|656.1|275
1613757300000|2021-02-19 17:55:00|656.6|656|656.6|656|656.8|656.2|656.2|655.6|127
1613757600000|2021-02-19 18:00:00|656.7|656.1|656.5|655.9|656.8|656.2|656|655.4|98
1613757900000|2021-02-19 18:05:00|656.3|655.7|656|655.4|656.4|655.8|655.8|655.2|103
1613758200000|2021-02-19 18:10:00|656.3|655.7|656.3|655.7|656.8|656.2|655.8|655.2|159
1613758500000|2021-02-19 18:15:00|656|655.4|656|655.4|656.7|656.1|656|655.4|175
1613758800000|2021-02-19 18:20:00|656.2|655.6|655.3|654.7|656.2|655.6|655.1|654.5|286
1613759100000|2021-02-19 18:25:00|655.5|654.9|655.5|654.9|655.8|655.2|655.3|654.7|147
1613759400000|2021-02-19 18:30:00|655.6|655|655|654.4|655.8|655.2|654.9|654.3|224
1613759700000|2021-02-19 18:35:00|654.8|654.2|654.8|654.2|655.2|654.6|654.7|654.1|186
1613760000000|2021-02-19 18:40:00|654.7|654.1|655.1|654.5|655.2|654.6|654.7|654.1|70
1613760300000|2021-02-19 18:45:00|655.2|654.6|656.7|656.1|656.7|656.1|655|654.4|193
1613760600000|2021-02-19 18:50:00|656.5|655.9|656.5|655.9|656.5|655.9|656.2|655.6|174
1613760900000|2021-02-19 18:55:00|656.7|656.1|656.7|656.1|657.5|656.9|656.4|655.8|919
1613761200000|2021-02-19 19:00:00|656.9|656.3|657|656.4|657.1|656.5|656.7|656.1|127
1613761500000|2021-02-19 19:05:00|656.9|656.3|655.9|655.3|657.1|656.5|655.1|654.5|1482
1613761800000|2021-02-19 19:10:00|656|655.4|655.8|655.2|656.1|655.5|653.3|652.7|3442
1613762100000|2021-02-19 19:15:00|655.9|655.3|657|656.4|657.4|656.8|655.7|655.1|1831
1613955600000|2021-02-22 01:00:00|658.1|657.5|656.7|656.1|659.7|659.1|656.7|656.1|364
1613955900000|2021-02-22 01:05:00|656.8|656.2|657.8|657.2|658|657.4|655.8|655.2|208
1613956200000|2021-02-22 01:10:00|657.9|657.3|657.5|656.9|657.9|657.3|656.7|656.1|64
1613956500000|2021-02-22 01:15:00|657.6|657|658.5|657.9|658.5|657.9|657.4|656.8|30
1613956800000|2021-02-22 01:20:00|658.4|657.8|657.9|657.3|658.6|658|657.9|657.3|30
1613957100000|2021-02-22 01:25:00|658|657.4|658.4|657.8|658.4|657.8|657.9|657.3|37
1613957400000|2021-02-22 01:30:00|658.2|657.6|658.7|658.1|658.7|658.1|658|657.4|93
1613957700000|2021-02-22 01:35:00|658.6|658|658.7|658.1|658.8|658.2|658.5|657.9|24
1613958000000|2021-02-22 01:40:00|659|658.4|659.2|658.6|659.4|658.8|658.7|658.1|56
1613958300000|2021-02-22 01:45:00|659.1|658.5|659.1|658.5|659.4|658.8|659|658.4|14
1613958600000|2021-02-22 01:50:00|659.2|658.6|658.8|658.2|659.4|658.8|658.8|658.2|23
1613958900000|2021-02-22 01:55:00|658.9|658.3|658.8|658.2|659|658.4|658.5|657.9|29
1613959200000|2021-02-22 02:00:00|658.9|658.3|658.7|658.1|659|658.4|658.5|657.9|27
1613959500000|2021-02-22 02:05:00|658.6|658|658.7|658.1|659|658.4|658.6|658|10
1613959800000|2021-02-22 02:10:00|658.6|658|658.7|658.1|658.7|658.1|658.2|657.6|26
1613960100000|2021-02-22 02:15:00|658.6|658|659|658.4|659|658.4|658.4|657.8|8
1613960400000|2021-02-22 02:20:00|658.9|658.3|658.7|658.1|658.9|658.3|658.7|658.1|11
1613960700000|2021-02-22 02:25:00|659|658.4|658.5|657.9|659|658.4|658.5|657.9|35
1613961000000|2021-02-22 02:30:00|658.6|658|658.5|657.9|659|658.4|658.5|657.9|12
1613961300000|2021-02-22 02:35:00|658.4|657.8|658.2|657.6|658.5|657.9|658.1|657.5|8
1613961600000|2021-02-22 02:40:00|658.5|657.9|658.5|657.9|658.6|658|658.2|657.6|42
1613961900000|2021-02-22 02:45:00|658.3|657.7|659.3|658.7|659.7|659.1|658.3|657.7|39
1613962200000|2021-02-22 02:50:00|659.5|658.9|659|658.4|659.5|658.9|658.9|658.3|39
1613962500000|2021-02-22 02:55:00|658.9|658.3|659.4|658.8|659.4|658.8|658.9|658.3|8
1613962800000|2021-02-22 03:00:00|659.3|658.7|659.4|658.8|659.8|659.2|659.2|658.6|13
1613963100000|2021-02-22 03:05:00|659.6|659|659.6|659|659.7|659.1|658.9|658.3|21
1613963400000|2021-02-22 03:10:00|659.5|658.9|660.3|659.7|660.3|659.7|659.4|658.8|54
1613963700000|2021-02-22 03:15:00|660.2|659.6|659.7|659.1|660.2|659.6|659.7|659.1|14
1613964000000|2021-02-22 03:20:00|659.6|659|660.2|659.6|660.2|659.6|659.6|659|14
1613964300000|2021-02-22 03:25:00|660.1|659.5|660.2|659.6|660.2|659.6|660|659.4|17
1613964600000|2021-02-22 03:30:00|660.1|659.5|659.5|658.9|660.1|659.5|659.5|658.9|45
1613964900000|2021-02-22 03:35:00|659.6|659|659.7|659.1|659.9|659.3|659.6|659|7
1613965200000|2021-02-22 03:40:00|659.8|659.2|659.7|659.1|659.9|659.3|659.5|658.9|36
1613965500000|2021-02-22 03:45:00|659.6|659|659.7|659.1|659.7|659.1|659.6|659|176
1613965800000|2021-02-22 03:50:00|659.6|659|659.7|659.1|659.7|659.1|659.6|659|89
1613966100000|2021-02-22 03:55:00|659.6|659|659.2|658.6|659.7|659.1|659.2|658.6|28
1613966400000|2021-02-22 04:00:00|659.1|658.5|659.2|658.6|659.2|658.6|659|658.4|7
1613966700000|2021-02-22 04:05:00|659|658.4|659.2|658.6|659.3|658.7|659|658.4|13
1613967000000|2021-02-22 04:10:00|659.1|658.5|659|658.4|659.2|658.6|659|658.4|7
1613967300000|2021-02-22 04:15:00|658.7|658.1|658.7|658.1|658.7|658.1|658.5|657.9|13
1613967600000|2021-02-22 04:20:00|658.8|658.2|658.7|658.1|659|658.4|658.7|658.1|11
1613967900000|2021-02-22 04:25:00|658.8|658.2|658.7|658.1|659|658.4|658.7|658.1|4
1613968200000|2021-02-22 04:30:00|658.6|658|658.5|657.9|658.6|658|658.2|657.6|9
1613968500000|2021-02-22 04:35:00|658.4|657.8|658.5|657.9|658.5|657.9|658.2|657.6|9
1613968800000|2021-02-22 04:40:00|||||||||1
1613969100000|2021-02-22 04:45:00|658.3|657.7|658.4|657.8|658.4|657.8|658.2|657.6|8
1613969400000|2021-02-22 04:50:00|658.5|657.9|658.5|657.9|658.5|657.9|658.3|657.7|12
1613969700000|2021-02-22 04:55:00|658.4|657.8|658|657.4|658.5|657.9|658|657.4|8
1613970000000|2021-02-22 05:00:00|658.1|657.5|658.1|657.5|658.2|657.6|658.1|657.5|9
1613970300000|2021-02-22 05:05:00|658.2|657.6|658|657.4|658.2|657.6|657.9|657.3|8
1613970600000|2021-02-22 05:10:00|658.1|657.5|658.2|657.6|658.2|657.6|658|657.4|8
1613970900000|2021-02-22 05:15:00|658.1|657.5|658.2|657.6|658.5|657.9|658|657.4|14
1613971200000|2021-02-22 05:20:00|658.4|657.8|658.5|657.9|658.5|657.9|658.4|657.8|3
1613971500000|2021-02-22 05:25:00|658.4|657.8|658.5|657.9|658.5|657.9|658.2|657.6|7
1613971800000|2021-02-22 05:30:00|658.6|658|658.6|658|659|658.4|658.5|657.9|17
1613972100000|2021-02-22 05:35:00|658.5|657.9|658.1|657.5|658.5|657.9|658|657.4|19
1613972400000|2021-02-22 05:40:00|658|657.4|658.2|657.6|658.2|657.6|657.9|657.3|19
1613972700000|2021-02-22 05:45:00|658.1|657.5|658.5|657.9|658.5|657.9|658.1|657.5|1
1613973000000|2021-02-22 05:50:00|658.4|657.8|658.5|657.9|658.6|658|658.3|657.7|4
1613973300000|2021-02-22 05:55:00|658.2|657.6|658.5|657.9|658.5|657.9|658.2|657.6|34
1613973600000|2021-02-22 06:00:00|658.3|657.7|658.5|657.9|658.7|658.1|658.1|657.5|32
1613973900000|2021-02-22 06:05:00|658.2|657.6|658.2|657.6|658.5|657.9|658|657.4|16
1613974200000|2021-02-22 06:10:00|658.1|657.5|658.1|657.5|658.2|657.6|658|657.4|8
1613974500000|2021-02-22 06:15:00|658|657.4|658.2|657.6|658.2|657.6|657.7|657.1|11
1613974800000|2021-02-22 06:20:00|658|657.4|658.2|657.6|658.5|657.9|658|657.4|15
1613975100000|2021-02-22 06:25:00|658.5|657.9|658.5|657.9|658.7|658.1|658.3|657.7|5
1613975400000|2021-02-22 06:30:00|658.7|658.1|658.5|657.9|658.7|658.1|658.2|657.6|26
1613975700000|2021-02-22 06:35:00|658.3|657.7|659.1|658.5|659.1|658.5|658.2|657.6|15
1613976000000|2021-02-22 06:40:00|659.2|658.6|659.2|658.6|659.3|658.7|659.1|658.5|8
1613976300000|2021-02-22 06:45:00|659.1|658.5|659.2|658.6|659.2|658.6|658.8|658.2|9
1613976600000|2021-02-22 06:50:00|659|658.4|658.7|658.1|659|658.4|658.6|658|10
1613976900000|2021-02-22 06:55:00|658.8|658.2|658.8|658.2|659|658.4|658.6|658|36
1613977200000|2021-02-22 07:00:00|658.7|658.1|658.7|658.1|658.9|658.3|658.4|657.8|27
1613977500000|2021-02-22 07:05:00|658.6|658|658.7|658.1|659.1|658.5|658.4|657.8|8
1613977800000|2021-02-22 07:10:00|658.2|657.6|658.3|657.7|658.3|657.7|657.8|657.2|25
1613978100000|2021-02-22 07:15:00|658.2|657.6|657.9|657.3|658.2|657.6|657.7|657.1|53
1613978400000|2021-02-22 07:20:00|658|657.4|657.8|657.2|658.2|657.6|657.1|656.5|135
1613978700000|2021-02-22 07:25:00|657.9|657.3|658.1|657.5|658.2|657.6|657.7|657.1|37
1613979000000|2021-02-22 07:30:00|658.2|657.6|657.8|657.2|658.2|657.6|657.7|657.1|17
1613979300000|2021-02-22 07:35:00|657.9|657.3|657.7|657.1|658.1|657.5|657.5|656.9|9
1613979600000|2021-02-22 07:40:00|657.5|656.9|658|657.4|658|657.4|657.3|656.7|161
1613979900000|2021-02-22 07:45:00|657.9|657.3|657.9|657.3|658.1|657.5|657.6|657|10
1613980200000|2021-02-22 07:50:00|657.8|657.2|658|657.4|658|657.4|657.7|657.1|4
1613980500000|2021-02-22 07:55:00|657.9|657.3|657.2|656.6|657.9|657.3|657|656.4|52
1613980800000|2021-02-22 08:00:00|657.3|656.7|658|657.4|658|657.4|657.1|656.5|33
1613981100000|2021-02-22 08:05:00|657.9|657.3|658.7|658.1|658.7|658.1|657.6|657|74
1613981400000|2021-02-22 08:10:00|658.5|657.9|657.3|656.7|658.5|657.9|657.1|656.5|29
1613981700000|2021-02-22 08:15:00|657.4|656.8|657.9|657.3|658.2|657.6|657.3|656.7|43
1613982000000|2021-02-22 08:20:00|657.8|657.2|657.4|656.8|657.8|657.2|657.2|656.6|29
1613982300000|2021-02-22 08:25:00|657.5|656.9|658.1|657.5|658.1|657.5|657.1|656.5|31
1613982600000|2021-02-22 08:30:00|657.8|657.2|657.8|657.2|658.1|657.5|657.2|656.6|55
1613982900000|2021-02-22 08:35:00|658|657.4|658.8|658.2|658.9|658.3|657.6|657|41
1613983200000|2021-02-22 08:40:00|658.7|658.1|658.1|657.5|658.7|658.1|657.9|657.3|29
1613983500000|2021-02-22 08:45:00|658|657.4|657.4|656.8|658|657.4|657.3|656.7|52
1613983800000|2021-02-22 08:50:00|657.5|656.9|657.3|656.7|657.5|656.9|657.2|656.6|35
1613984100000|2021-02-22 08:55:00|657.2|656.6|657.3|656.7|657.5|656.9|657.2|656.6|47
1613984400000|2021-02-22 09:00:00|657.4|656.8|657.8|657.2|657.9|657.3|657.3|656.7|30
1613984700000|2021-02-22 09:05:00|657.7|657.1|657.2|656.6|657.9|657.3|657.1|656.5|55
1613985000000|2021-02-22 09:10:00|657.1|656.5|657.2|656.6|657.3|656.7|657|656.4|50
1613985300000|2021-02-22 09:15:00|657|656.4|657.5|656.9|657.5|656.9|657|656.4|40
1613985600000|2021-02-22 09:20:00|657.2|656.6|656.7|656.1|657.5|656.9|656.7|656.1|41
1613985900000|2021-02-22 09:25:00|656.4|655.8|656.5|655.9|656.8|656.2|656.2|655.6|83
1613986200000|2021-02-22 09:30:00|656.6|656|656.2|655.6|656.7|656.1|656.1|655.5|72
1613986500000|2021-02-22 09:35:00|656.1|655.5|656|655.4|656.2|655.6|656|655.4|33
1613986800000|2021-02-22 09:40:00|655.9|655.3|655.6|655|656|655.4|655.4|654.8|63
1613987100000|2021-02-22 09:45:00|655.5|654.9|655.9|655.3|656.2|655.6|655.5|654.9|87
1613987400000|2021-02-22 09:50:00|656|655.4|656|655.4|656.2|655.6|655.7|655.1|70
1613987700000|2021-02-22 09:55:00|656.1|655.5|655.8|655.2|656.2|655.6|655.5|654.9|66
1613988000000|2021-02-22 10:00:00|656|655.4|656|655.4|656.1|655.5|655.7|655.1|86
1613988300000|2021-02-22 10:05:00|655.9|655.3|655.6|655|655.9|655.3|655.5|654.9|53
1613988600000|2021-02-22 10:10:00|655.7|655.1|655.5|654.9|655.7|655.1|655.2|654.6|85
1613988900000|2021-02-22 10:15:00|655.4|654.8|655.2|654.6|655.5|654.9|655.1|654.5|35
1613989200000|2021-02-22 10:20:00|655.3|654.7|656.1|655.5|656.2|655.6|655.3|654.7|72
1613989500000|2021-02-22 10:25:00|656|655.4|656.7|656.1|656.7|656.1|656|655.4|26
1613989800000|2021-02-22 10:30:00|656.6|656|656.3|655.7|656.7|656.1|656.1|655.5|46
1613990100000|2021-02-22 10:35:00|656.2|655.6|655.7|655.1|656.5|655.9|655.5|654.9|78
1613990400000|2021-02-22 10:40:00|655.8|655.2|655.7|655.1|655.9|655.3|655.7|655.1|29
1613990700000|2021-02-22 10:45:00|655.6|655|655.6|655|656|655.4|655.5|654.9|40
1613991000000|2021-02-22 10:50:00|655.7|655.1|655.8|655.2|656|655.4|655.2|654.6|58
1613991300000|2021-02-22 10:55:00|655.7|655.1|655.7|655.1|656.3|655.7|655.7|655.1|60
1613991600000|2021-02-22 11:00:00|655.9|655.3|656.1|655.5|656.2|655.6|655.9|655.3|52
1613991900000|2021-02-22 11:05:00|656|655.4|655.7|655.1|656|655.4|655.7|655.1|28
1613992200000|2021-02-22 11:10:00|655.6|655|656.5|655.9|656.8|656.2|655.6|655|54
1613992500000|2021-02-22 11:15:00|656.6|656|656.3|655.7|656.8|656.2|656.1|655.5|35
1613992800000|2021-02-22 11:20:00|656.2|655.6|656.1|655.5|656.5|655.9|656|655.4|40
1613993100000|2021-02-22 11:25:00|656.2|655.6|656.6|656|656.7|656.1|656.2|655.6|41
1613993400000|2021-02-22 11:30:00|656.7|656.1|656.2|655.6|656.7|656.1|656.1|655.5|38
1613993700000|2021-02-22 11:35:00|656.1|655.5|656.7|656.1|656.7|656.1|656|655.4|50
1613994000000|2021-02-22 11:40:00|656.6|656|656.8|656.2|657.1|656.5|656.2|655.6|59
1613994300000|2021-02-22 11:45:00|656.9|656.3|657.5|656.9|657.6|657|656.9|656.3|28
1613994600000|2021-02-22 11:50:00|657.3|656.7|657|656.4|657.6|657|656.8|656.2|47
1613994900000|2021-02-22 11:55:00|656.6|656|657|656.4|657.4|656.8|656.2|655.6|32
1613995200000|2021-02-22 12:00:00|657.2|656.6|657|656.4|657.2|656.6|657|656.4|36
1613995500000|2021-02-22 12:05:00|656.7|656.1|656.2|655.6|656.8|656.2|656.2|655.6|80
1613995800000|2021-02-22 12:10:00|656.4|655.8|657.1|656.5|657.1|656.5|656.4|655.8|67
1613996100000|2021-02-22 12:15:00|657|656.4|657.6|657|657.7|657.1|657|656.4|51
1613996400000|2021-02-22 12:20:00|657.5|656.9|657.6|657|657.8|657.2|657.3|656.7|33
1613996700000|2021-02-22 12:25:00|657.5|656.9|657.3|656.7|658|657.4|657.3|656.7|59
1613997000000|2021-02-22 12:30:00|657.4|656.8|657.3|656.7|657.8|657.2|657.3|656.7|28
1613997300000|2021-02-22 12:35:00|657.4|656.8|657.3|656.7|657.4|656.8|657|656.4|29
1613997600000|2021-02-22 12:40:00|657.2|656.6|657|656.4|657.3|656.7|657|656.4|40
1613997900000|2021-02-22 12:45:00|657.3|656.7|657|656.4|657.3|656.7|656.8|656.2|20
1613998200000|2021-02-22 12:50:00|657.1|656.5|657.2|656.6|657.5|656.9|657.1|656.5|30
1613998500000|2021-02-22 12:55:00|657.1|656.5|657.3|656.7|657.7|657.1|656.8|656.2|63
1613998800000|2021-02-22 13:00:00|657.4|656.8|657.5|656.9|657.6|657|657.2|656.6|52
1613999100000|2021-02-22 13:05:00|657.4|656.8|657.9|657.3|658.1|657.5|657.4|656.8|68
1613999400000|2021-02-22 13:10:00|657.8|657.2|657.8|657.2|658|657.4|657.4|656.8|127
1613999700000|2021-02-22 13:15:00|657.7|657.1|657.8|657.2|658|657.4|657.5|656.9|57
1614000000000|2021-02-22 13:20:00|657.9|657.3|658.1|657.5|658.1|657.5|657.8|657.2|37
1614000300000|2021-02-22 13:25:00|658|657.4|656.9|656.3|658|657.4|656.8|656.2|127
1614000600000|2021-02-22 13:30:00|657|656.4|657.9|657.3|658|657.4|656.8|656.2|50
1614000900000|2021-02-22 13:35:00|658|657.4|658|657.4|658.5|657.9|657.9|657.3|48
1614001200000|2021-02-22 13:40:00|658.3|657.7|657.9|657.3|659|658.4|657.9|657.3|208
1614004200000|2021-02-22 14:30:00|659.8|659.2|663.5|662.9|665.2|664.6|659.7|659.1|2633
1614004500000|2021-02-22 14:35:00|663.6|663|665.9|665.3|666.2|665.6|663.2|662.6|1141
1614004800000|2021-02-22 14:40:00|665.7|665.1|662.6|662|666|665.4|662.4|661.8|1396
1614005100000|2021-02-22 14:45:00|662.7|662.1|663.9|663.3|665.2|664.6|662.2|661.6|872
1614005400000|2021-02-22 14:50:00|664|663.4|664.6|664|664.9|664.3|663.2|662.6|549
1614005700000|2021-02-22 14:55:00|664.9|664.3|666.2|665.6|666.9|666.3|664.9|664.3|818
1614006000000|2021-02-22 15:00:00|666.4|665.8|663.5|662.9|667.3|666.7|663.4|662.8|738
1614006300000|2021-02-22 15:05:00|663.6|663|663.4|662.8|664.3|663.7|662.9|662.3|353
1614006600000|2021-02-22 15:10:00|663.5|662.9|662.9|662.3|664.6|664|662.9|662.3|419
1614006900000|2021-02-22 15:15:00|663|662.4|663.4|662.8|663.6|663|662.1|661.5|370
1614007200000|2021-02-22 15:20:00|663.5|662.9|662.2|661.6|663.8|663.2|661.6|661|822
1614007500000|2021-02-22 15:25:00|662.3|661.7|663.6|663|663.9|663.3|662.1|661.5|509
1614007800000|2021-02-22 15:30:00|663.7|663.1|661.3|660.7|663.8|663.2|660.3|659.7|404
1614008100000|2021-02-22 15:35:00|661|660.4|660.4|659.8|661.6|661|659.6|659|465
1614008400000|2021-02-22 15:40:00|660.6|660|660.1|659.5|661.1|660.5|659.6|659|330
1614008700000|2021-02-22 15:45:00|660.3|659.7|659.8|659.2|661.1|660.5|659.8|659.2|638
1614009000000|2021-02-22 15:50:00|659.9|659.3|659.6|659|660.1|659.5|658.6|658|373
1614009300000|2021-02-22 15:55:00|659.5|658.9|660.6|660|660.6|660|659.1|658.5|552
1614009600000|2021-02-22 16:00:00|660.9|660.3|661.6|661|661.8|661.2|660.6|660|262
1614009900000|2021-02-22 16:05:00|661.7|661.1|660.6|660|661.8|661.2|660.3|659.7|271
1614010200000|2021-02-22 16:10:00|660.7|660.1|662.2|661.6|662.4|661.8|660.6|660|210
1614010500000|2021-02-22 16:15:00|662.4|661.8|662.1|661.5|662.7|662.1|661.6|661|192
1614010800000|2021-02-22 16:20:00|662.4|661.8|661.2|660.6|662.5|661.9|661.2|660.6|178
1614011100000|2021-02-22 16:25:00|661.3|660.7|661.8|661.2|662.1|661.5|661|660.4|247
1614011400000|2021-02-22 16:30:00|661.9|661.3|661.9|661.3|662|661.4|661.1|660.5|409
1614011700000|2021-02-22 16:35:00|661.8|661.2|663.4|662.8|663.8|663.2|661.6|661|687
1614012000000|2021-02-22 16:40:00|663.2|662.6|662.9|662.3|663.6|663|662.9|662.3|307
1614012300000|2021-02-22 16:45:00|663.1|662.5|663.6|663|663.6|663|662.6|662|713
1614012600000|2021-02-22 16:50:00|663.9|663.3|664.9|664.3|664.9|664.3|663.7|663.1|251
1614012900000|2021-02-22 16:55:00|664.7|664.1|665.3|664.7|665.6|665|664.6|664|240
1614013200000|2021-02-22 17:00:00|665.1|664.5|664.8|664.2|665.6|665|664.4|663.8|263
1614013500000|2021-02-22 17:05:00|664.7|664.1|665.1|664.5|665.5|664.9|664.7|664.1|203
1614013800000|2021-02-22 17:10:00|665.2|664.6|665.3|664.7|666.1|665.5|665.1|664.5|243
1614014100000|2021-02-22 17:15:00|665.5|664.9|665.6|665|665.9|665.3|664.8|664.2|219
1614014400000|2021-02-22 17:20:00|665.5|664.9|665.9|665.3|665.9|665.3|665.4|664.8|127
1614014700000|2021-02-22 17:25:00|665.6|665|665.9|665.3|666.1|665.5|665.6|665|132
1614015000000|2021-02-22 17:30:00|666.1|665.5|666.4|665.8|666.9|666.3|665.9|665.3|130
1614015300000|2021-02-22 17:35:00|666.6|666|666.4|665.8|666.9|666.3|666.4|665.8|144
1614015600000|2021-02-22 17:40:00|666.1|665.5|665.9|665.3|666.1|665.5|665.4|664.8|150
1614015900000|2021-02-22 17:45:00|666|665.4|666.1|665.5|666.6|666|665.9|665.3|120
1614016200000|2021-02-22 17:50:00|666.2|665.6|665.6|665|666.5|665.9|665.4|664.8|147
1614016500000|2021-02-22 17:55:00|665.7|665.1|667.1|666.5|667.1|666.5|665.4|664.8|146
1614016800000|2021-02-22 18:00:00|666.9|666.3|666.4|665.8|666.9|666.3|666.4|665.8|155
1614017100000|2021-02-22 18:05:00|666.2|665.6|667.1|666.5|667.1|666.5|666.2|665.6|177
1614017400000|2021-02-22 18:10:00|667.9|667.3|667.4|666.8|668.4|667.8|667.3|666.7|201
1614017700000|2021-02-22 18:15:00|667.5|666.9|667.1|666.5|667.5|666.9|666.6|666|97
1614018000000|2021-02-22 18:20:00|667.2|666.6|667.1|666.5|667.6|667|667.1|666.5|140
1614018300000|2021-02-22 18:25:00|667.2|666.6|667.1|666.5|667.6|667|667.1|666.5|113
1614018600000|2021-02-22 18:30:00|667.3|666.7|667.6|667|667.9|667.3|667.3|666.7|196
1614018900000|2021-02-22 18:35:00|667.9|667.3|667.4|666.8|667.9|667.3|667.1|666.5|130
1614019200000|2021-02-22 18:40:00|667.6|667|667.6|667|667.9|667.3|667.4|666.8|127
1614019500000|2021-02-22 18:45:00|667.9|667.3|667.7|667.1|667.9|667.3|667.4|666.8|146
1614019800000|2021-02-22 18:50:00|667.6|667|667.6|667|667.9|667.3|667.2|666.6|356
1614020100000|2021-02-22 18:55:00|667.8|667.2|667.4|666.8|667.9|667.3|667.1|666.5|191
1614020400000|2021-02-22 19:00:00|667.5|666.9|666.8|666.2|667.9|667.3|666.6|666|863
1614020700000|2021-02-22 19:05:00|667.1|666.5|667.6|667|668.4|667.8|667.1|666.5|509
1614021000000|2021-02-22 19:10:00|667.8|667.2|668.8|668.2|670.1|669.5|667.1|666.5|1582
1614021300000|2021-02-22 19:15:00|668.9|668.3|668.3|667.7|669.2|668.6|667.3|666.7|1230
1614042000000|2021-02-23 01:00:00|668.8|668.2|666.6|666|668.8|668.2|665.8|665.2|225
1614042300000|2021-02-23 01:05:00|666.7|666.1|665.9|665.3|666.9|666.3|665.3|664.7|64
1614042600000|2021-02-23 01:10:00|665.8|665.2|665.1|664.5|665.8|665.2|664.8|664.2|92
1614042900000|2021-02-23 01:15:00|665|664.4|664.6|664|665.1|664.5|664.6|664|39
1614043200000|2021-02-23 01:20:00|664.5|663.9|664.4|663.8|664.8|664.2|664|663.4|58
1614043500000|2021-02-23 01:25:00|664.6|664|664.9|664.3|664.9|664.3|664.2|663.6|38
1614043800000|2021-02-23 01:30:00|664.8|664.2|665.1|664.5|665.6|665|664.6|664|57
1614044100000|2021-02-23 01:35:00|665|664.4|665.6|665|665.7|665.1|664.9|664.3|24
1614044400000|2021-02-23 01:40:00|665.7|665.1|665.9|665.3|666.2|665.6|665.6|665|29
1614044700000|2021-02-23 01:45:00|666.1|665.5|666.4|665.8|666.6|666|665.9|665.3|15
1614045000000|2021-02-23 01:50:00|666.5|665.9|666.3|665.7|666.6|666|666|665.4|44
1614045300000|2021-02-23 01:55:00|666.4|665.8|666.3|665.7|666.5|665.9|666.1|665.5|165
1614045600000|2021-02-23 02:00:00|666.2|665.6|666.2|665.6|666.2|665.6|666|665.4|13
1614045900000|2021-02-23 02:05:00|666.1|665.5|666.3|665.7|666.4|665.8|666|665.4|12
1614046200000|2021-02-23 02:10:00|666.2|665.6|666.2|665.6|666.3|665.7|666|665.4|10
1614046500000|2021-02-23 02:15:00|666.1|665.5|666.1|665.5|666.4|665.8|666|665.4|12
1614046800000|2021-02-23 02:20:00|666|665.4|666.3|665.7|666.4|665.8|666|665.4|16
1614047100000|2021-02-23 02:25:00|666.2|665.6|666.3|665.7|666.5|665.9|666.2|665.6|20
1614047400000|2021-02-23 02:30:00|666.4|665.8|666.2|665.6|666.7|666.1|666.2|665.6|28
1614047700000|2021-02-23 02:35:00|666.3|665.7|666.2|665.6|666.5|665.9|666.1|665.5|21
1614048000000|2021-02-23 02:40:00|666.3|665.7|666.2|665.6|666.6|666|666.2|665.6|20
1614048300000|2021-02-23 02:45:00|666.1|665.5|666.2|665.6|666.5|665.9|666|665.4|21
1614048600000|2021-02-23 02:50:00|666.1|665.5|666.2|665.6|666.2|665.6|666|665.4|16
1614048900000|2021-02-23 02:55:00|666.1|665.5|666.6|666|666.7|666.1|666.1|665.5|21
1614049200000|2021-02-23 03:00:00|666.7|666.1|667.1|666.5|667.5|666.9|666.5|665.9|43
1614049500000|2021-02-23 03:05:00|667.2|666.6|667.4|666.8|667.5|666.9|667.1|666.5|34
1614049800000|2021-02-23 03:10:00|667.5|666.9|667.2|666.6|667.5|666.9|667.2|666.6|22
1614050100000|2021-02-23 03:15:00|667|666.4|666.4|665.8|667.2|666.6|666.4|665.8|44
1614050400000|2021-02-23 03:20:00|666.1|665.5|666|665.4|666.2|665.6|665.7|665.1|46
1614050700000|2021-02-23 03:25:00|666.1|665.5|666.2|665.6|666.4|665.8|666.1|665.5|17
1614051000000|2021-02-23 03:30:00|666.3|665.7|666.2|665.6|666.3|665.7|666|665.4|18
1614051300000|2021-02-23 03:35:00|666.3|665.7|666.3|665.7|666.3|665.7|666.2|665.6|12
1614051600000|2021-02-23 03:40:00|666.4|665.8|666.2|665.6|666.4|665.8|666.2|665.6|6
1614051900000|2021-02-23 03:45:00|666.3|665.7|666.2|665.6|666.4|665.8|666.2|665.6|32
1614052200000|2021-02-23 03:50:00|666.3|665.7|666.2|665.6|666.4|665.8|666.2|665.6|13
1614052500000|2021-02-23 03:55:00|666|665.4|665.7|665.1|666|665.4|665.7|665.1|42
1614052800000|2021-02-23 04:00:00|665.8|665.2|665.7|665.1|665.9|665.3|665.7|665.1|8
1614053100000|2021-02-23 04:05:00|665.8|665.2|666|665.4|666|665.4|665.7|665.1|5
1614053400000|2021-02-23 04:10:00|666.2|665.6|666|665.4|666.2|665.6|666|665.4|5
1614053700000|2021-02-23 04:15:00|666.2|665.6|666.2|665.6|666.2|665.6|666|665.4|12
1614054000000|2021-02-23 04:20:00|666.3|665.7|666.4|665.8|666.6|666|666.2|665.6|27
1614054300000|2021-02-23 04:25:00|666.3|665.7|666.5|665.9|666.8|666.2|666.2|665.6|31
1614054600000|2021-02-23 04:30:00|666.4|665.8|666.2|665.6|666.6|666|666.2|665.6|20
1614054900000|2021-02-23 04:35:00|666.1|665.5|666.7|666.1|666.7|666.1|666|665.4|79
1614055200000|2021-02-23 04:40:00|666.9|666.3|666.9|666.3|666.9|666.3|666.8|666.2|23
1614055500000|2021-02-23 04:45:00|666.8|666.2|666.9|666.3|667.2|666.6|666.8|666.2|19
1614055800000|2021-02-23 04:50:00|666.8|666.2|666.5|665.9|666.9|666.3|666.5|665.9|28
1614056100000|2021-02-23 04:55:00|666.6|666|666.7|666.1|666.7|666.1|666.5|665.9|9
1614056400000|2021-02-23 05:00:00|666.9|666.3|666.7|666.1|667|666.4|666.6|666|20
1614056700000|2021-02-23 05:05:00|666.8|666.2|666.8|666.2|667.2|666.6|666.7|666.1|16
1614057000000|2021-02-23 05:10:00|666.7|666.1|666.5|665.9|666.9|666.3|666.3|665.7|23
1614057300000|2021-02-23 05:15:00|666.4|665.8|666.3|665.7|666.5|665.9|666.2|665.6|20
1614057600000|2021-02-23 05:20:00|666.4|665.8|666.4|665.8|666.5|665.9|666.2|665.6|7
1614057900000|2021-02-23 05:25:00|666.5|665.9|666.4|665.8|666.5|665.9|666|665.4|25
1614058200000|2021-02-23 05:30:00|666.5|665.9|667|666.4|667.1|666.5|666.4|665.8|27
1614058500000|2021-02-23 05:35:00|667.1|666.5|667.3|666.7|667.3|666.7|666.7|666.1|63
1614058800000|2021-02-23 05:40:00|667.2|666.6|668.6|668|668.7|668.1|667.1|666.5|68
1614059100000|2021-02-23 05:45:00|668.5|667.9|669.5|668.9|669.6|669|668.5|667.9|198
1614059400000|2021-02-23 05:50:00|669.6|669|669.2|668.6|669.6|669|669.1|668.5|110
1614059700000|2021-02-23 05:55:00|669.3|668.7|668.8|668.2|669.3|668.7|668.6|668|27
1614060000000|2021-02-23 06:00:00|668.7|668.1|668.2|667.6|669.2|668.6|668|667.4|43
1614060300000|2021-02-23 06:05:00|668.3|667.7|668.5|667.9|668.7|668.1|668.2|667.6|32
1614060600000|2021-02-23 06:10:00|668.6|668|669.1|668.5|669.6|669|668.6|668|43
1614060900000|2021-02-23 06:15:00|669|668.4|669.4|668.8|669.4|668.8|668.3|667.7|32
1614061200000|2021-02-23 06:20:00|669.5|668.9|668.8|668.2|669.5|668.9|668.5|667.9|24
1614061500000|2021-02-23 06:25:00|668.7|668.1|669.2|668.6|669.2|668.6|668.5|667.9|29
1614061800000|2021-02-23 06:30:00|669.1|668.5|669.6|669|669.6|669|669.1|668.5|19
1614062100000|2021-02-23 06:35:00|669.5|668.9|669.2|668.6|669.5|668.9|669.1|668.5|35
1614062400000|2021-02-23 06:40:00|669.3|668.7|669.3|668.7|669.5|668.9|669.1|668.5|11
1614062700000|2021-02-23 06:45:00|669.4|668.8|668.8|668.2|669.4|668.8|668.7|668.1|31
1614063000000|2021-02-23 06:50:00|668.7|668.1|669|668.4|669.1|668.5|668.7|668.1|14
1614063300000|2021-02-23 06:55:00|668.9|668.3|669.4|668.8|669.5|668.9|668.9|668.3|23
1614063600000|2021-02-23 07:00:00|669.3|668.7|669.9|669.3|669.9|669.3|669|668.4|49
1614063900000|2021-02-23 07:05:00|669.8|669.2|669.8|669.2|670.2|669.6|669.5|668.9|52
1614064200000|2021-02-23 07:10:00|669.6|669|669.8|669.2|670|669.4|669.5|668.9|16
1614064500000|2021-02-23 07:15:00|669.7|669.1|669.2|668.6|669.9|669.3|669.1|668.5|95
1614064800000|2021-02-23 07:20:00|669.3|668.7|669.7|669.1|669.8|669.2|669.3|668.7|9
1614065100000|2021-02-23 07:25:00|669.5|668.9|669.6|669|669.6|669|669.2|668.6|29
1614065400000|2021-02-23 07:30:00|669.5|668.9|670|669.4|670|669.4|669.5|668.9|17
1614065700000|2021-02-23 07:35:00|670.1|669.5|670|669.4|670.2|669.6|670|669.4|23
1614066000000|2021-02-23 07:40:00|669.9|669.3|670.6|670|670.7|670.1|669.7|669.1|77
1614066300000|2021-02-23 07:45:00|670.5|669.9|670.7|670.1|670.9|670.3|670.5|669.9|21
1614066600000|2021-02-23 07:50:00|670.6|670|670.7|670.1|670.9|670.3|670.6|670|35
1614066900000|2021-02-23 07:55:00|670.8|670.2|670.7|670.1|670.8|670.2|670.3|669.7|33
1614067200000|2021-02-23 08:00:00|670.4|669.8|670.2|669.6|670.5|669.9|669.9|669.3|57
1614067500000|2021-02-23 08:05:00|669.9|669.3|668.3|667.7|670|669.4|668.3|667.7|82
1614067800000|2021-02-23 08:10:00|668.4|667.8|667.3|666.7|668.4|667.8|666.1|665.5|112
1614068100000|2021-02-23 08:15:00|667.2|666.6|667.2|666.6|667.4|666.8|666.8|666.2|34
1614068400000|2021-02-23 08:20:00|667.1|666.5|666.7|666.1|667.7|667.1|666.7|666.1|38
1614068700000|2021-02-23 08:25:00|666.9|666.3|666.8|666.2|667.1|666.5|666.6|666|12
1614069000000|2021-02-23 08:30:00|666.7|666.1|666.7|666.1|667|666.4|666.2|665.6|33
1614069300000|2021-02-23 08:35:00|666.6|666|666.7|666.1|666.8|666.2|666.3|665.7|31
1614069600000|2021-02-23 08:40:00|666.8|666.2|666.3|665.7|667|666.4|666.3|665.7|42
1614069900000|2021-02-23 08:45:00|666.4|665.8|666.5|665.9|667|666.4|666|665.4|36
1614070200000|2021-02-23 08:50:00|666.4|665.8|667|666.4|667.2|666.6|666.3|665.7|32
1614070500000|2021-02-23 08:55:00|666.9|666.3|668.3|667.7|668.3|667.7|666.9|666.3|55
1614070800000|2021-02-23 09:00:00|668|667.4|667.1|666.5|668.3|667.7|667|666.4|54
1614071100000|2021-02-23 09:05:00|667.2|666.6|667.3|666.7|667.9|667.3|667|666.4|61
1614071400000|2021-02-23 09:10:00|667.2|666.6|667.4|666.8|667.4|666.8|667|666.4|24
1614071700000|2021-02-23 09:15:00|667.3|666.7|667.4|666.8|667.8|667.2|667.2|666.6|23
1614072000000|2021-02-23 09:20:00|667.3|666.7|664.7|664.1|667.3|666.7|664.1|663.5|105
1614072300000|2021-02-23 09:25:00|664.6|664|664.1|663.5|664.8|664.2|664|663.4|63
1614072600000|2021-02-23 09:30:00|664.3|663.7|664.8|664.2|664.8|664.2|664|663.4|54
1614072900000|2021-02-23 09:35:00|665|664.4|664.9|664.3|665.3|664.7|664.9|664.3|21
1614073200000|2021-02-23 09:40:00|665.1|664.5|664.9|664.3|665.1|664.5|664.1|663.5|125
1614073500000|2021-02-23 09:45:00|664.8|664.2|664.6|664|665.1|664.5|664.5|663.9|30
1614073800000|2021-02-23 09:50:00|664.5|663.9|665.2|664.6|665.3|664.7|664.5|663.9|69
1614074100000|2021-02-23 09:55:00|665|664.4|665|664.4|665|664.4|664.5|663.9|59
1614074400000|2021-02-23 10:00:00|664.8|664.2|663.7|663.1|665|664.4|663.7|663.1|49
1614074700000|2021-02-23 10:05:00|663.8|663.2|662|661.4|663.8|663.2|662|661.4|132
1614075000000|2021-02-23 10:10:00|662.2|661.6|662.1|661.5|662.5|661.9|662|661.4|112
1614075300000|2021-02-23 10:15:00|662.2|661.6|662.6|662|663|662.4|661.9|661.3|61
1614075600000|2021-02-23 10:20:00|662.7|662.1|663.2|662.6|663.7|663.1|662.5|661.9|59
1614075900000|2021-02-23 10:25:00|663.3|662.7|663.5|662.9|663.7|663.1|663.3|662.7|28
1614076200000|2021-02-23 10:30:00|663.4|662.8|663.5|662.9|663.7|663.1|663.3|662.7|18
1614076500000|2021-02-23 10:35:00|663.4|662.8|663.7|663.1|663.8|663.2|663.2|662.6|20
1614076800000|2021-02-23 10:40:00|663.6|663|662.9|662.3|663.6|663|662.7|662.1|42
1614077100000|2021-02-23 10:45:00|663|662.4|663.6|663|663.6|663|663|662.4|197
1614077400000|2021-02-23 10:50:00|663.3|662.7|663.1|662.5|663.5|662.9|663|662.4|22
1614077700000|2021-02-23 10:55:00|663.2|662.6|662.2|661.6|663.2|662.6|662.1|661.5|96
1614078000000|2021-02-23 11:00:00|662.1|661.5|661.5|660.9|662.2|661.6|661.5|660.9|156
1614078300000|2021-02-23 11:05:00|661.6|661|661|660.4|661.6|661|661|660.4|79
1614078600000|2021-02-23 11:10:00|661.1|660.5|661.4|660.8|661.5|660.9|661|660.4|33
1614078900000|2021-02-23 11:15:00|661.3|660.7|661|660.4|661.3|660.7|660.7|660.1|89
1614079200000|2021-02-23 11:20:00|660.9|660.3|661.5|660.9|661.6|661|660.9|660.3|92
1614079500000|2021-02-23 11:25:00|661.4|660.8|662.2|661.6|662.2|661.6|661.2|660.6|54
1614079800000|2021-02-23 11:30:00|662|661.4|661.8|661.2|662.2|661.6|661.6|661|74
1614080100000|2021-02-23 11:35:00|661.9|661.3|661.5|660.9|662|661.4|661.2|660.6|29
1614080400000|2021-02-23 11:40:00|661.7|661.1|662.6|662|662.7|662.1|661.6|661|53
1614080700000|2021-02-23 11:45:00|662.7|662.1|663.5|662.9|664|663.4|662.6|662|115
1614081000000|2021-02-23 11:50:00|663.4|662.8|662.7|662.1|663.4|662.8|662.7|662.1|20
1614081300000|2021-02-23 11:55:00|662.9|662.3|663|662.4|663.3|662.7|662.7|662.1|40
1614081600000|2021-02-23 12:00:00|662.9|662.3|662.7|662.1|663|662.4|662.6|662|24
1614081900000|2021-02-23 12:05:00|662.6|662|663.7|663.1|664|663.4|661.3|660.7|106
1614082200000|2021-02-23 12:10:00|663.6|663|663.5|662.9|663.9|663.3|663.2|662.6|70
1614082500000|2021-02-23 12:15:00|663.3|662.7|663.7|663.1|663.7|663.1|663.1|662.5|59
1614082800000|2021-02-23 12:20:00|663.6|663|663.5|662.9|664|663.4|663.2|662.6|43
1614083100000|2021-02-23 12:25:00|663.4|662.8|663.1|662.5|663.4|662.8|662.6|662|47
1614083400000|2021-02-23 12:30:00|663.2|662.6|663.1|662.5|663.7|663.1|663|662.4|160
1614083700000|2021-02-23 12:35:00|663.2|662.6|663.4|662.8|663.5|662.9|663|662.4|19
1614084000000|2021-02-23 12:40:00|663.5|662.9|663.6|663|663.7|663.1|663.2|662.6|30
1614084300000|2021-02-23 12:45:00|663.5|662.9|663.7|663.1|664|663.4|663.5|662.9|68
1614084600000|2021-02-23 12:50:00|663.6|663|663.7|663.1|663.7|663.1|663.3|662.7|35
1614084900000|2021-02-23 12:55:00|664|663.4|664.6|664|664.6|664|664|663.4|51
1614085200000|2021-02-23 13:00:00|664.7|664.1|665|664.4|665.7|665.1|664.7|664.1|90
1614085500000|2021-02-23 13:05:00|664.9|664.3|665.1|664.5|665.1|664.5|664.5|663.9|52
1614085800000|2021-02-23 13:10:00|665|664.4|665|664.4|665.2|664.6|664.8|664|33904
1614086100000|2021-02-23 13:15:00|665.1|664.5|665.7|665.1|665.7|665.1|665|664.4|37
1614086400000|2021-02-23 13:20:00|665.6|665|665.3|664.7|665.7|665.1|665|664.4|85
1614086700000|2021-02-23 13:25:00|665.2|664.6|665.7|665.1|665.7|665.1|664.9|664.3|55
1614087000000|2021-02-23 13:30:00|665.6|665|665.6|665|666|665.4|665|664.4|55
1614087300000|2021-02-23 13:35:00|665.4|664.8|665.7|665.1|665.7|665.1|664.8|664.2|24
1614087600000|2021-02-23 13:40:00|665.8|665.2|667.9|667.3|668.5|667.9|665.7|665.1|311
1614090600000|2021-02-23 14:30:00|666.5|665.9|664|663.4|666.9|666.3|663.9|663.3|1187
1614090900000|2021-02-23 14:35:00|664.2|663.6|664.5|663.9|664.7|664.1|664|663.4|425
1614091200000|2021-02-23 14:40:00|664.4|663.8|665.5|664.9|666.4|665.8|664.2|663.6|388
1614091500000|2021-02-23 14:45:00|665.6|665|661.7|661.1|665.7|665.1|661.7|661.1|1035
1614091800000|2021-02-23 14:50:00|661.6|661|662.2|661.6|662.7|662.1|661.2|660.6|1134
1614092100000|2021-02-23 14:55:00|662|661.4|662.1|661.5|662.7|662.1|661.2|660.6|866
1614092400000|2021-02-23 15:00:00|662|661.4|664.5|663.9|664.7|664.1|661.5|660.9|887
1614092700000|2021-02-23 15:05:00|664.2|663.6|664|663.4|664.2|663.6|662.7|662.1|487
1614093000000|2021-02-23 15:10:00|663.9|663.3|663.8|663.2|664|663.4|662.5|661.9|255
1614093300000|2021-02-23 15:15:00|663.9|663.3|665|664.4|665|664.4|663.5|662.9|454
1614093600000|2021-02-23 15:20:00|664.8|664.2|664.3|663.7|665|664.4|664|663.4|313
1614093900000|2021-02-23 15:25:00|664.5|663.9|664.2|663.6|664.5|663.9|662.7|662.1|314
1614094200000|2021-02-23 15:30:00|664.1|663.5|664.2|663.6|665|664.4|664|663.4|305
1614094500000|2021-02-23 15:35:00|664|663.4|663|662.4|664.3|663.7|663|662.4|1157
1614094800000|2021-02-23 15:40:00|662.8|662.2|663.5|662.9|663.5|662.9|662.8|662.2|220
1614095100000|2021-02-23 15:45:00|663.3|662.7|663.5|662.9|663.5|662.9|663|662.4|655
1614095400000|2021-02-23 15:50:00|663.6|663|665.3|664.7|665.5|664.9|663.5|662.9|352
1614095700000|2021-02-23 15:55:00|665.1|664.5|664.5|663.9|665.5|664.9|664|663.4|211
1614096000000|2021-02-23 16:00:00|664.8|664.2|666.8|666.2|666.8|666.2|664.8|664.2|37699
1614096300000|2021-02-23 16:05:00|666.7|666.1|666|665.4|666.8|666.2|665.8|665.2|252
1614096600000|2021-02-23 16:10:00|665.8|665.2|665.8|665.2|666.3|665.7|665.3|664.7|235
1614096900000|2021-02-23 16:15:00|665.9|665.3|666.2|665.6|666.8|666.2|665.9|665.3|317
1614097200000|2021-02-23 16:20:00|666.1|665.5|665.5|664.9|666.1|665.5|665|664.4|130
1614097500000|2021-02-23 16:25:00|665.7|665.1|665.5|664.9|666.4|665.8|665.3|664.7|129
1614097800000|2021-02-23 16:30:00|665.7|665.1|665.5|664.9|666.2|665.6|665.3|664.7|365
1614098100000|2021-02-23 16:35:00|665.4|664.8|664.8|664.2|665.7|665.1|664.8|664.2|167
1614098400000|2021-02-23 16:40:00|664.5|663.9|663.8|663.2|664.7|664.1|663.8|663.2|964
1614098700000|2021-02-23 16:45:00|664|663.4|664.3|663.7|664.8|664.2|664|663.4|331
1614099000000|2021-02-23 16:50:00|664.4|663.8|666.6|666|666.6|666|664.3|663.7|748
1614099300000|2021-02-23 16:55:00|666.4|665.8|666.3|665.7|666.8|666.2|666|665.4|161
1614099600000|2021-02-23 17:00:00|666.5|665.9|666.9|666.3|667.1|666.5|666.3|665.7|201
1614099900000|2021-02-23 17:05:00|667|666.4|666.8|666.2|667.1|666.5|666.5|665.9|110
1614100200000|2021-02-23 17:10:00|666.7|666.1|666.3|665.7|667.1|666.5|666.3|665.7|129
1614100500000|2021-02-23 17:15:00|666.4|665.8|666.8|666.2|667.3|666.7|666.3|665.7|290
1614100800000|2021-02-23 17:20:00|666.6|666|665.3|664.7|666.8|666.2|665|664.4|274
1614101100000|2021-02-23 17:25:00|665.1|664.5|664.4|663.8|665.3|664.7|664.3|663.7|262
1614101400000|2021-02-23 17:30:00|664.5|663.9|664.7|664.1|665|664.4|664.3|663.7|141
1614101700000|2021-02-23 17:35:00|664.8|664.2|664.5|663.9|664.8|664.2|664.5|663.9|77
1614102000000|2021-02-23 17:40:00|664.8|664.2|664.5|663.9|664.8|664.2|664.3|663.7|170
1614102300000|2021-02-23 17:45:00|664.3|663.7|664.5|663.9|664.8|664.2|664.3|663.7|99
1614102600000|2021-02-23 17:50:00|664.6|664|664.3|663.7|665.3|664.7|664.3|663.7|134
1614102900000|2021-02-23 17:55:00|664.2|663.6|664.1|663.5|664.3|663.7|663.8|663.2|142
1614103200000|2021-02-23 18:00:00|663.8|663.2|664.1|663.5|664.3|663.7|663.8|663.2|102
1614103500000|2021-02-23 18:05:00|664.3|663.7|664.1|663.5|664.5|663.9|663.8|663.2|196
1614103800000|2021-02-23 18:10:00|664|663.4|664.8|664.2|665.6|665|664|663.4|184
1614104100000|2021-02-23 18:15:00|665.1|664.5|665.8|665.2|665.8|665.2|664.8|664.2|121
1614104400000|2021-02-23 18:20:00|665.7|665.1|667.1|666.5|667.1|666.5|665.6|665|181
1614104700000|2021-02-23 18:25:00|666.8|666.2|667.1|666.5|667.3|666.7|666.6|666|298
1614105000000|2021-02-23 18:30:00|667|666.4|667.3|666.7|667.3|666.7|666.8|666.2|152
1614105300000|2021-02-23 18:35:00|667.4|666.8|667.8|667.2|668.1|667.5|667.3|666.7|232
1614105600000|2021-02-23 18:40:00|667.9|667.3|669.1|668.5|669.1|668.5|667.9|667.3|160
1614105900000|2021-02-23 18:45:00|668.9|668.3|668.3|667.7|669.1|668.5|667.8|667.2|227
1614106200000|2021-02-23 18:50:00|668.6|668|668.6|668|668.8|668.2|668.3|667.7|1154
1614106500000|2021-02-23 18:55:00|668.7|668.1|668.6|668|668.9|668.3|668.4|667.8|367
1614106800000|2021-02-23 19:00:00|668.4|667.8|668.1|667.5|668.5|667.9|667.5|666.9|468
1614107100000|2021-02-23 19:05:00|668.4|667.8|668.6|668|668.9|668.3|667.4|666.8|638
1614107400000|2021-02-23 19:10:00|668.9|668.3|670.1|669.5|670.6|670|667.9|667.3|2083
1614107700000|2021-02-23 19:15:00|670.5|669.9|670.9|670.3|671.7|671.1|670.5|669.9|675
1614128400000|2021-02-24 01:00:00|669.5|668.9|669.9|669.3|670.1|669.5|668.2|667.6|328
1614128700000|2021-02-24 01:05:00|670|669.4|671.9|671.3|672|671.4|670|669.4|393
1614129000000|2021-02-24 01:10:00|672|671.4|672.1|671.5|672.8|672.2|671.4|670.8|255
1614129300000|2021-02-24 01:15:00|672.3|671.7|673.1|672.5|673.1|672.5|672.3|671.7|152
1614129600000|2021-02-24 01:20:00|672.9|672.3|673.1|672.5|673.3|672.7|672.9|672.3|153
1614129900000|2021-02-24 01:25:00|673.3|672.7|674.5|673.9|674.7|674.1|673.1|672.5|175
1614130200000|2021-02-24 01:30:00|674.6|674|674.8|674.2|674.9|674.3|674.3|673.7|128
1614130500000|2021-02-24 01:35:00|674.9|674.3|674.1|673.5|675|674.4|673.8|673.2|79
1614130800000|2021-02-24 01:40:00|674.2|673.6|674.2|673.6|674.3|673.7|673.8|673.2|23
1614131100000|2021-02-24 01:45:00|674.3|673.7|674.1|673.5|674.3|673.7|673.6|673|26
1614131400000|2021-02-24 01:50:00|674.2|673.6|674.1|673.5|674.3|673.7|674.1|673.5|27
1614131700000|2021-02-24 01:55:00|674.2|673.6|674.3|673.7|674.3|673.7|673.9|673.3|20
1614132000000|2021-02-24 02:00:00|674.2|673.6|673.3|672.7|674.2|673.6|673.2|672.6|15
1614132300000|2021-02-24 02:05:00|673.2|672.6|673.4|672.8|674.1|673.5|673.2|672.6|26
1614132600000|2021-02-24 02:10:00|673.5|672.9|673.1|672.5|673.8|673.2|672.8|672.2|45
1614132900000|2021-02-24 02:15:00|673.2|672.6|673.3|672.7|673.3|672.7|673.1|672.5|13
1614133200000|2021-02-24 02:20:00|673.2|672.6|673.3|672.7|673.8|673.2|673.1|672.5|282
1614133500000|2021-02-24 02:25:00|673.1|672.5|673.3|672.7|673.3|672.7|673.1|672.5|61
1614133800000|2021-02-24 02:30:00|673.4|672.8|673.2|672.6|673.8|673.2|673.2|672.6|90
1614134100000|2021-02-24 02:35:00|673.1|672.5|673.2|672.6|673.3|672.7|672.8|672.2|37
1614134400000|2021-02-24 02:40:00|673.3|672.7|672.6|672|673.5|672.9|672.3|671.7|30
1614134700000|2021-02-24 02:45:00|672.4|671.8|672.6|672|672.7|672.1|672.2|671.6|37
1614135000000|2021-02-24 02:50:00|672.7|672.1|673|672.4|673.1|672.5|672.5|671.9|20
1614135300000|2021-02-24 02:55:00|672.9|672.3|672.8|672.2|672.9|672.3|672.6|672|32
1614135600000|2021-02-24 03:00:00|672.7|672.1|673.1|672.5|673.3|672.7|672.6|672|60
1614135900000|2021-02-24 03:05:00|673.3|672.7|673.1|672.5|673.3|672.7|673.1|672.5|14
1614136200000|2021-02-24 03:10:00|672.8|672.2|672.9|672.3|673.1|672.5|672.3|671.7|17
1614136500000|2021-02-24 03:15:00|673.1|672.5|673.2|672.6|673.2|672.6|673.1|672.5|34
1614136800000|2021-02-24 03:20:00|673.3|672.7|673.7|673.1|673.8|673.2|673.3|672.7|134
1614137100000|2021-02-24 03:25:00|673.6|673|673.8|673.2|673.8|673.2|673.6|673|27
1614137400000|2021-02-24 03:30:00|673.7|673.1|673.8|673.2|673.9|673.3|673.6|673|16
1614137700000|2021-02-24 03:35:00|673.9|673.3|673.6|673|673.9|673.3|673.6|673|14
1614138000000|2021-02-24 03:40:00|673.4|672.8|673.6|673|673.6|673|673.4|672.8|10
1614138300000|2021-02-24 03:45:00|673.7|673.1|673.6|673|673.7|673.1|673.6|673|8
1614138600000|2021-02-24 03:50:00|673.5|672.9|673|672.4|673.5|672.9|673|672.4|18
1614138900000|2021-02-24 03:55:00|673.2|672.6|673.1|672.5|673.2|672.6|672.9|672.3|52
1614139200000|2021-02-24 04:00:00|673|672.4|673.2|672.6|673.2|672.6|673|672.4|5
1614139500000|2021-02-24 04:05:00|673|672.4|673|672.4|673.1|672.5|672.8|672.2|2
1614139800000|2021-02-24 04:10:00|673.1|672.5|673.2|672.6|673.3|672.7|672.6|672|14
1614140100000|2021-02-24 04:15:00|672.9|672.3|672.9|672.3|673.1|672.5|672.6|672|52
1614140400000|2021-02-24 04:20:00|672.6|672|672.9|672.3|672.9|672.3|672.6|672|12
1614140700000|2021-02-24 04:25:00|673.1|672.5|673|672.4|673.2|672.6|672.9|672.3|8
1614141000000|2021-02-24 04:30:00|673.1|672.5|672.6|672|673.1|672.5|672.5|671.9|13
1614141300000|2021-02-24 04:35:00|672.8|672.2|672.5|671.9|672.8|672.2|672.5|671.9|11
1614141600000|2021-02-24 04:40:00|672.4|671.8|672.3|671.7|672.5|671.9|672.2|671.6|32
1614141900000|2021-02-24 04:45:00|672.4|671.8|672.4|671.8|672.6|672|672.3|671.7|13
1614142200000|2021-02-24 04:50:00|672.5|671.9|672.6|672|672.6|672|672.5|671.9|2
1614142500000|2021-02-24 04:55:00|672.5|671.9|672.6|672|672.6|672|672.4|671.8|12
1614142800000|2021-02-24 05:00:00|672.9|672.3|672.4|671.8|672.9|672.3|672.4|671.8|141
1614143100000|2021-02-24 05:05:00|672.2|671.6|672.5|671.9|672.6|672|672.1|671.5|47
1614143400000|2021-02-24 05:10:00|672.6|672|672.1|671.5|672.6|672|672.1|671.5|43
1614143700000|2021-02-24 05:15:00|672.3|671.7|671.1|670.5|672.4|671.8|671.1|670.5|61
1614144000000|2021-02-24 05:20:00|670.6|670|671.1|670.5|671.1|670.5|670.6|670|49
1614144300000|2021-02-24 05:25:00|671|670.4|671.5|670.9|671.5|670.9|671|670.4|12
1614144600000|2021-02-24 05:30:00|671.6|671|671.4|670.8|671.6|671|670.6|670|82
1614144900000|2021-02-24 05:35:00|671.3|670.7|671.6|671|671.8|671.2|671.3|670.7|25
1614145200000|2021-02-24 05:40:00|671.7|671.1|671.6|671|671.9|671.3|671.4|670.8|14
1614145500000|2021-02-24 05:45:00|671.9|671.3|671.9|671.3|672.3|671.7|671.6|671|32
1614145800000|2021-02-24 05:50:00|671.7|671.1|671.9|671.3|672.1|671.5|671.6|671|10
1614146100000|2021-02-24 05:55:00|672|671.4|672.4|671.8|672.6|672|671.9|671.3|19
1614146400000|2021-02-24 06:00:00|672.2|671.6|672.4|671.8|672.4|671.8|671.9|671.3|16
1614146700000|2021-02-24 06:05:00|672.2|671.6|672.4|671.8|672.6|672|672.1|671.5|18
1614147000000|2021-02-24 06:10:00|672.5|671.9|672.4|671.8|672.6|672|672.1|671.5|27
1614147300000|2021-02-24 06:15:00|672.1|671.5|671|670.4|672.4|671.8|670.9|670.3|95
1614147600000|2021-02-24 06:20:00|671.1|670.5|671.4|670.8|671.5|670.9|671|670.4|32
1614147900000|2021-02-24 06:25:00|671.5|670.9|671.6|671|671.9|671.3|671|670.4|32
1614148200000|2021-02-24 06:30:00|671.8|671.2|671.9|671.3|671.9|671.3|671.4|670.8|19
1614148500000|2021-02-24 06:35:00|672|671.4|672.1|671.5|672.4|671.8|672|671.4|11
1614148800000|2021-02-24 06:40:00|672.3|671.7|672.4|671.8|672.5|671.9|672.1|671.5|15
1614149100000|2021-02-24 06:45:00|672.1|671.5|672.4|671.8|672.4|671.8|672.1|671.5|3
1614149400000|2021-02-24 06:50:00|672.3|671.7|672.1|671.5|672.4|671.8|671.9|671.3|15
1614149700000|2021-02-24 06:55:00|672.2|671.6|672.4|671.8|672.4|671.8|672|671.4|28
1614150000000|2021-02-24 07:00:00|672.1|671.5|672.1|671.5|672.1|671.5|671.9|671.3|82
1614150300000|2021-02-24 07:05:00|672|671.4|672.1|671.5|672.4|671.8|672|671.4|13
1614150600000|2021-02-24 07:10:00|672|671.4|672|671.4|672.1|671.5|671.9|671.3|11
1614150900000|2021-02-24 07:15:00|672.1|671.5|671.9|671.3|672.1|671.5|671.6|671|10
1614151200000|2021-02-24 07:20:00|672|671.4|672.1|671.5|672.1|671.5|671.9|671.3|5
1614151500000|2021-02-24 07:25:00|672|671.4|671.9|671.3|672|671.4|671.6|671|16
1614151800000|2021-02-24 07:30:00|672|671.4|671.9|671.3|672.2|671.6|671.8|671.2|34
1614152100000|2021-02-24 07:35:00|671.8|671.2|671.9|671.3|672.3|671.7|671.8|671.2|9
1614152400000|2021-02-24 07:40:00|671.8|671.2|672|671.4|672.2|671.6|671.8|671.2|12
1614152700000|2021-02-24 07:45:00|672.1|671.5|671.4|670.8|672.2|671.6|671.4|670.8|8
1614153000000|2021-02-24 07:50:00|671.6|671|670.6|670|671.6|671|670.6|670|58
1614153300000|2021-02-24 07:55:00|670.8|670.2|670.2|669.6|671.1|670.5|669.9|669.3|76
1614153600000|2021-02-24 08:00:00|670.3|669.7|670.9|670.3|671.5|670.9|670.3|669.7|84
1614153900000|2021-02-24 08:05:00|671|670.4|673|672.4|673|672.4|671|670.4|49
1614154200000|2021-02-24 08:10:00|673.1|672.5|673|672.4|673.4|672.8|672.6|672|89
1614154500000|2021-02-24 08:15:00|673.1|672.5|673.8|673.2|673.8|673.2|673|672.4|47
1614154800000|2021-02-24 08:20:00|673.9|673.3|674.1|673.5|674.1|673.5|673.8|673.2|19
1614155100000|2021-02-24 08:25:00|673.9|673.3|673.8|673.2|674|673.4|673.5|672.9|38
1614155400000|2021-02-24 08:30:00|673.7|673.1|674.2|673.6|674.2|673.6|673.7|673.1|58
1614155700000|2021-02-24 08:35:00|674|673.4|673.2|672.6|674|673.4|673|672.4|31
1614156000000|2021-02-24 08:40:00|673.3|672.7|673.2|672.6|673.8|673.2|673.2|672.6|19
1614156300000|2021-02-24 08:45:00|673.4|672.8|673.3|672.7|673.8|673.2|673.3|672.7|18
1614156600000|2021-02-24 08:50:00|673.2|672.6|672.1|671.5|673.4|672.8|671.8|671.2|39
1614156900000|2021-02-24 08:55:00|672.4|671.8|672.4|671.8|672.7|672.1|671.6|671|94
1614157200000|2021-02-24 09:00:00|672.5|671.9|672.4|671.8|672.5|671.9|672.1|671.5|28
1614157500000|2021-02-24 09:05:00|672.3|671.7|671.3|670.7|672.4|671.8|671.3|670.7|21
1614157800000|2021-02-24 09:10:00|671.4|670.8|671.1|670.5|672|671.4|670.8|670.2|44
1614158100000|2021-02-24 09:15:00|671.4|670.8|672|671.4|672|671.4|671.3|670.7|23
1614158400000|2021-02-24 09:20:00|671.9|671.3|671.9|671.3|672.1|671.5|671.9|671.3|23
1614158700000|2021-02-24 09:25:00|672|671.4|672.4|671.8|672.4|671.8|671.8|671.2|22
1614159000000|2021-02-24 09:30:00|672.3|671.7|672|671.4|672.3|671.7|672|671.4|23
1614159300000|2021-02-24 09:35:00|671.9|671.3|672.4|671.8|672.4|671.8|671.9|671.3|19
1614159600000|2021-02-24 09:40:00|672.3|671.7|672.3|671.7|672.3|671.7|672.3|671.7|18
1614159900000|2021-02-24 09:45:00|672.4|671.8|672.1|671.5|672.4|671.8|672.1|671.5|52
1614160200000|2021-02-24 09:50:00|672.2|671.6|672.1|671.5|672.4|671.8|672.1|671.5|39
1614160500000|2021-02-24 09:55:00|672.2|671.6|672.1|671.5|672.4|671.8|672.1|671.5|47
1614160800000|2021-02-24 10:00:00|671.9|671.3|671.1|670.5|671.9|671.3|671.1|670.5|54
1614161100000|2021-02-24 10:05:00|671.2|670.6|672.1|671.5|672.1|671.5|671.1|670.5|23
1614161400000|2021-02-24 10:10:00|672|671.4|672.3|671.7|672.3|671.7|672|671.4|54
1614161700000|2021-02-24 10:15:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|71
1614162000000|2021-02-24 10:20:00|672.2|671.6|671.5|670.9|672.2|671.6|671.3|670.7|26
1614162300000|2021-02-24 10:25:00|671.6|671|671.6|671|672|671.4|671.5|670.9|23
1614162600000|2021-02-24 10:30:00|671.5|670.9|671.5|670.9|671.9|671.3|671.4|670.8|17
1614162900000|2021-02-24 10:35:00|671.4|670.8|671.7|671.1|671.9|671.3|671.4|670.8|5
1614163200000|2021-02-24 10:40:00|671.6|671|671|670.4|671.9|671.3|670.9|670.3|50
1614163500000|2021-02-24 10:45:00|670.9|670.3|671.1|670.5|671.5|670.9|670.9|670.3|32
1614163800000|2021-02-24 10:50:00|671|670.4|671.5|670.9|671.9|671.3|670.9|670.3|24
1614164100000|2021-02-24 10:55:00|671.6|671|671.7|671.1|672.1|671.5|671.4|670.8|16
1614164400000|2021-02-24 11:00:00|671.8|671.2|671.5|670.9|671.9|671.3|671.4|670.8|40
1614164700000|2021-02-24 11:05:00|671.6|671|671.7|671.1|672.4|671.8|671.5|670.9|50
1614165000000|2021-02-24 11:10:00|671.8|671.2|671.5|670.9|671.9|671.3|671.4|670.8|30
1614165300000|2021-02-24 11:15:00|671.6|671|671|670.4|671.8|671.2|670.9|670.3|33
1614165600000|2021-02-24 11:20:00|671.1|670.5|672.3|671.7|672.4|671.8|671.1|670.5|30
1614165900000|2021-02-24 11:25:00|672.4|671.8|672.3|671.7|672.4|671.8|672|671.4|53
1614166200000|2021-02-24 11:30:00|672.4|671.8|672.1|671.5|672.4|671.8|671.9|671.3|16
1614166500000|2021-02-24 11:35:00|672|671.4|671.6|671|672.6|672|671.5|670.9|56
1614166800000|2021-02-24 11:40:00|671.7|671.1|671.5|670.9|672|671.4|671.1|670.5|36
1614167100000|2021-02-24 11:45:00|671.6|671|671.6|671|671.6|671|670.9|670.3|42
1614167400000|2021-02-24 11:50:00|671.5|670.9|672|671.4|672.2|671.6|671.4|670.8|61
1614167700000|2021-02-24 11:55:00|672.1|671.5|672.4|671.8|672.8|672.2|672.1|671.5|44
1614168000000|2021-02-24 12:00:00|672.5|671.9|672.6|672|672.7|672.1|672.4|671.8|40
1614168300000|2021-02-24 12:05:00|672.5|671.9|672.5|671.9|672.6|672|672.4|671.8|520
1614168600000|2021-02-24 12:10:00|672.6|672|672.6|672|672.6|672|672.5|671.9|65
1614168900000|2021-02-24 12:15:00|672.5|671.9|672.9|672.3|673|672.4|672.3|671.7|54
1614169200000|2021-02-24 12:20:00|673|672.4|672.8|672.2|673.2|672.6|672.8|672.2|76
1614169500000|2021-02-24 12:25:00|672.9|672.3|672.4|671.8|673|672.4|672.3|671.7|72
1614169800000|2021-02-24 12:30:00|672.3|671.7|671.2|670.6|672.4|671.8|670.9|670.3|106
1614170100000|2021-02-24 12:35:00|671.1|670.5|671.4|670.8|671.4|670.8|670.9|670.3|108
1614170400000|2021-02-24 12:40:00|671.3|670.7|671.7|671.1|671.7|671.1|671.1|670.5|103
1614170700000|2021-02-24 12:45:00|671.9|671.3|672.4|671.8|672.4|671.8|671.9|671.3|69
1614171000000|2021-02-24 12:50:00|672.3|671.7|673.2|672.6|673.2|672.6|672.2|671.6|117
1614171300000|2021-02-24 12:55:00|673.1|672.5|673.2|672.6|673.4|672.8|672.4|671.8|84
1614171600000|2021-02-24 13:00:00|673.3|672.7|672.8|672.2|673.4|672.8|672.8|672.2|87
1614171900000|2021-02-24 13:05:00|672.9|672.3|672.9|672.3|673.3|672.7|672.8|672.2|34
1614172200000|2021-02-24 13:10:00|672.8|672.2|673.4|672.8|673.5|672.9|672.7|672.1|246
1614172500000|2021-02-24 13:15:00|673.3|672.7|673.4|672.8|673.4|672.8|672.6|672|142
1614172800000|2021-02-24 13:20:00|673.3|672.7|673.2|672.6|673.4|672.8|672.7|672.1|104
1614173100000|2021-02-24 13:25:00|673.1|672.5|673.2|672.6|673.4|672.8|672.9|672.3|169
1614173400000|2021-02-24 13:30:00|672.8|672.2|673.3|672.7|673.4|672.8|672.4|671.8|124
1614173700000|2021-02-24 13:35:00|673.2|672.6|673.1|672.5|673.4|672.8|672.9|672.3|51
1614174000000|2021-02-24 13:40:00|672.9|672.3|673.4|672.8|673.9|673.2|672.5|671.9|15974
1614177000000|2021-02-24 14:30:00|675.4|674.8|681.1|680.5|682.4|681.8|675.2|674.6|2537
1614177300000|2021-02-24 14:35:00|681.4|680.8|683.2|682.6|683.9|683.3|681.2|680.6|1655
1614177600000|2021-02-24 14:40:00|683.3|682.7|686.2|685.6|686.7|686.1|682.7|682.1|1395
1614177900000|2021-02-24 14:45:00|686.1|685.5|685.5|684.9|687.8|687.2|685.1|684.5|1804
1614178200000|2021-02-24 14:50:00|685.6|685|685.9|685.3|687.1|686.5|684.6|684|969
1614178500000|2021-02-24 14:55:00|686|685.4|682.4|681.8|686.9|686.3|682.4|681.8|1018
1614178800000|2021-02-24 15:00:00|682.1|681.5|681.7|681.1|684.1|683.5|679.1|678.5|1959
1614179100000|2021-02-24 15:05:00|681.9|681.3|680.4|679.8|682.2|681.6|679.9|679.3|710
1614179400000|2021-02-24 15:10:00|680.6|680|680.4|679.8|681.4|680.8|679.7|679.1|445
1614179700000|2021-02-24 15:15:00|680.5|679.9|679.9|679.3|682.4|681.8|678.9|678.3|650
1614180000000|2021-02-24 15:20:00|680|679.4|681.1|680.5|681.4|680.8|679.7|679.1|262
1614180300000|2021-02-24 15:25:00|680.9|680.3|680.9|680.3|682.4|681.8|680.6|680|275
1614180600000|2021-02-24 15:30:00|681|680.4|680.2|679.6|681.1|680.5|679.9|679.3|362
1614180900000|2021-02-24 15:35:00|680.3|679.7|683|682.4|683.1|682.5|680.2|679.6|573
1614181200000|2021-02-24 15:40:00|682.9|682.3|683.6|683|684.1|683.5|682.9|682.3|486
1614181500000|2021-02-24 15:45:00|683.7|683.1|682.9|682.3|684.1|683.5|682.6|682|291
1614181800000|2021-02-24 15:50:00|683|682.4|683.9|683.3|684.1|683.5|682.9|682.3|326
1614182100000|2021-02-24 15:55:00|684.1|683.5|684.4|683.8|684.9|684.3|683.9|683.3|428
1614182400000|2021-02-24 16:00:00|684.6|684|684.9|684.3|684.9|684.3|684.4|683.8|349
1614182700000|2021-02-24 16:05:00|684.6|684|680.9|680.3|684.6|684|680.8|680.2|486
1614183000000|2021-02-24 16:10:00|680.8|680.2|681.3|680.7|681.3|680.7|680.1|679.5|252
1614183300000|2021-02-24 16:15:00|681.4|680.8|680.5|679.9|681.6|681|680.1|679.5|219
1614183600000|2021-02-24 16:20:00|680.4|679.8|680.7|680.1|681.1|680.5|679.3|678.7|550
1614183900000|2021-02-24 16:25:00|680.6|680|680.6|680|681.3|680.7|680.4|679.8|257
1614184200000|2021-02-24 16:30:00|680.8|680.2|679.8|679.2|680.8|680.2|679.8|679.2|288
1614184500000|2021-02-24 16:35:00|678.8|678.2|679.1|678.5|680.1|679.5|678.8|678.2|265
1614184800000|2021-02-24 16:40:00|679.2|678.6|679.6|679|679.8|679.2|678.9|678.3|306
1614185100000|2021-02-24 16:45:00|679.4|678.8|680.1|679.5|680.8|680.2|679.4|678.8|288
1614185400000|2021-02-24 16:50:00|680|679.4|680.8|680.2|681.1|680.5|679.6|679|227
1614185700000|2021-02-24 16:55:00|680.6|680|681.6|681|681.6|681|680.4|679.8|268
1614186000000|2021-02-24 17:00:00|681.3|680.7|681|680.4|681.6|681|680.8|680.2|347
1614186300000|2021-02-24 17:05:00|681.3|680.7|682.5|681.9|682.5|681.9|681.3|680.7|1189
1614186600000|2021-02-24 17:10:00|682.7|682.1|682.9|682.3|683.3|682.7|682.7|682.1|822
1614186900000|2021-02-24 17:15:00|683|682.4|680.5|679.9|683.2|682.6|680.5|679.9|1026
1614187200000|2021-02-24 17:20:00|680.3|679.7|680.8|680.2|681|680.4|680.3|679.7|263
1614187500000|2021-02-24 17:25:00|680.6|680|681.3|680.7|681.9|681.3|680.4|679.8|970
1614187800000|2021-02-24 17:30:00|681.5|680.9|682.6|682|682.8|682.2|681.4|680.8|181
1614188100000|2021-02-24 17:35:00|682.4|681.8|681.8|681.2|682.6|682|681.8|681.2|189
1614188400000|2021-02-24 17:40:00|681.9|681.3|682.4|681.8|682.4|681.8|681.8|681.2|123
1614188700000|2021-02-24 17:45:00|682.3|681.7|682.1|681.5|682.8|682.2|681.8|681.2|718
1614189000000|2021-02-24 17:50:00|682.2|681.6|682.1|681.5|682.6|682|681.8|681.2|315
1614189300000|2021-02-24 17:55:00|682.2|681.6|681.7|681.1|682.2|681.6|681.3|680.7|160
1614189600000|2021-02-24 18:00:00|681.8|681.2|681.8|681.2|681.9|681.3|681.3|680.7|184
1614189900000|2021-02-24 18:05:00|682|681.4|682.1|681.5|683.3|682.7|681.9|681.3|214
1614190200000|2021-02-24 18:10:00|682|681.4|682.8|682.2|683|682.4|682|681.4|251
1614190500000|2021-02-24 18:15:00|682.6|682|682.8|682.2|683.3|682.7|682.6|682|124
1614190800000|2021-02-24 18:20:00|682.6|682|683.1|682.5|683.5|682.9|682.3|681.7|178
1614191100000|2021-02-24 18:25:00|682.8|682.2|683.3|682.7|683.5|682.9|682.8|682.2|359
1614191400000|2021-02-24 18:30:00|683.4|682.8|682.8|682.2|683.8|683.2|682.7|682.1|315
1614191700000|2021-02-24 18:35:00|682.7|682.1|683|682.4|683.5|682.9|682.5|681.9|140
1614192000000|2021-02-24 18:40:00|682.8|682.2|683|682.4|683|682.4|682.5|681.9|122
1614192300000|2021-02-24 18:45:00|682.9|682.3|682.9|682.3|683.3|682.7|682.8|682.2|373
1614192600000|2021-02-24 18:50:00|682.8|682.2|682.8|682.2|683.1|682.5|682.8|682.2|276
1614192900000|2021-02-24 18:55:00|682.6|682|683.6|683|683.6|683|682.6|682|178
1614193200000|2021-02-24 19:00:00|683.7|683.1|683.3|682.7|684|683.4|683|682.4|291
1614193500000|2021-02-24 19:05:00|683|682.4|683|682.4|683.6|683|682.8|682.2|243
1614193800000|2021-02-24 19:10:00|683.1|682.5|684.8|684.2|685.3|684.7|683|682.4|1250
1614194100000|2021-02-24 19:15:00|684.9|684.3|681.5|680.9|684.9|684.3|681.3|680.7|809
1614214800000|2021-02-25 01:00:00|681.8|681.2|679.7|679.1|682.1|681.5|679.5|678.9|516
1614215100000|2021-02-25 01:05:00|679.8|679.2|679.6|679|680.5|679.9|678.9|678.3|330
1614215400000|2021-02-25 01:10:00|679.5|678.9|680.1|679.5|680.1|679.5|679.1|678.5|121
1614215700000|2021-02-25 01:15:00|680|679.4|679.3|678.7|680.3|679.7|679.1|678.5|112
1614216000000|2021-02-25 01:20:00|679.6|679|679.8|679.2|680.3|679.7|679.4|678.8|132
1614216300000|2021-02-25 01:25:00|680|679.4|680.1|679.5|680.1|679.5|679.6|679|107
1614216600000|2021-02-25 01:30:00|679.8|679.2|679.4|678.8|679.8|679.2|679.1|678.5|68
1614216900000|2021-02-25 01:35:00|679.3|678.7|679.1|678.5|679.3|678.7|678.9|678.3|31
1614217200000|2021-02-25 01:40:00|679|678.4|679.4|678.8|679.5|678.9|678.8|678.2|28
1614217500000|2021-02-25 01:45:00|679.3|678.7|679.3|678.7|679.6|679|679.1|678.5|35
1614217800000|2021-02-25 01:50:00|679.4|678.8|679.1|678.5|679.4|678.8|679.1|678.5|17
1614218100000|2021-02-25 01:55:00|679.3|678.7|679.3|678.7|679.3|678.7|679.2|678.6|16
1614218400000|2021-02-25 02:00:00|679.2|678.6|679.8|679.2|679.8|679.2|679.1|678.5|25
1614218700000|2021-02-25 02:05:00|680.1|679.5|680.1|679.5|680.1|679.5|679.9|679.3|21
1614219000000|2021-02-25 02:10:00|679.9|679.3|680.3|679.7|680.3|679.7|679.9|679.3|35
1614219300000|2021-02-25 02:15:00|680.4|679.8|680.5|679.9|680.8|680.2|680.3|679.7|69
1614219600000|2021-02-25 02:20:00|680.6|680|680.9|680.3|681.1|680.5|680.6|680|24
1614219900000|2021-02-25 02:25:00|680.8|680.2|681|680.4|681|680.4|680.8|680.2|35
1614220200000|2021-02-25 02:30:00|681.2|680.6|681.2|680.6|681.6|681|681.1|680.5|42
1614220500000|2021-02-25 02:35:00|681.3|680.7|681|680.4|681.3|680.7|680.8|680.2|22
1614220800000|2021-02-25 02:40:00|680.9|680.3|680.9|680.3|681.2|680.6|680.7|680.1|58
1614221100000|2021-02-25 02:45:00|681|680.4|680.6|680|681|680.4|680.6|680|20
1614221400000|2021-02-25 02:50:00|680.5|679.9|680.6|680|680.6|680|680.3|679.7|22
1614221700000|2021-02-25 02:55:00|680.5|679.9|680.8|680.2|680.8|680.2|680.4|679.8|55
1614222000000|2021-02-25 03:00:00|680.7|680.1|680.4|679.8|680.8|680.2|680.4|679.8|34
1614222300000|2021-02-25 03:05:00|680.3|679.7|679.8|679.2|680.3|679.7|679.3|678.7|42
1614222600000|2021-02-25 03:10:00|679.6|679|679.8|679.2|679.8|679.2|679.6|679|23
1614222900000|2021-02-25 03:15:00|679.7|679.1|679.8|679.2|679.8|679.2|679.6|679|15
1614223200000|2021-02-25 03:20:00|679.7|679.1|679.8|679.2|679.8|679.2|679.6|679|12
1614223500000|2021-02-25 03:25:00|679.7|679.1|679.6|679|679.7|679.1|679.6|679|6
1614223800000|2021-02-25 03:30:00|679.5|678.9|679.2|678.6|679.6|679|679.1|678.5|36
1614224100000|2021-02-25 03:35:00|679.1|678.5|679.3|678.7|679.4|678.8|679.1|678.5|4
1614224400000|2021-02-25 03:40:00|679.5|678.9|679.6|679|679.8|679.2|679.3|678.7|19
1614224700000|2021-02-25 03:45:00|||||||||5
1614225000000|2021-02-25 03:50:00|679.5|678.9|679.6|679|679.7|679.1|679.5|678.9|17
1614225300000|2021-02-25 03:55:00|679.7|679.1|679.8|679.2|680.1|679.5|679.7|679.1|26
1614225600000|2021-02-25 04:00:00|680|679.4|680.2|679.6|680.3|679.7|680|679.4|22
1614225900000|2021-02-25 04:05:00|680|679.4|679.9|679.3|680|679.4|679.8|679.2|14
1614226200000|2021-02-25 04:10:00|680|679.4|680.3|679.7|680.4|679.8|680|679.4|10
1614226500000|2021-02-25 04:15:00|680.4|679.8|680.3|679.7|680.4|679.8|680.2|679.6|13
1614226800000|2021-02-25 04:20:00|680.2|679.6|680.1|679.5|680.2|679.6|680.1|679.5|4
1614227100000|2021-02-25 04:25:00|680.2|679.6|680.2|679.6|680.3|679.7|680.1|679.5|7
1614227400000|2021-02-25 04:30:00|680.1|679.5|679.3|678.7|680.2|679.6|679.3|678.7|23
1614227700000|2021-02-25 04:35:00|679.1|678.5|679.4|678.8|679.5|678.9|679|678.4|21
1614228000000|2021-02-25 04:40:00|679.5|678.9|679.4|678.8|679.5|678.9|679.3|678.7|9
1614228300000|2021-02-25 04:45:00|679.5|678.9|679.8|679.2|680.1|679.5|679.5|678.9|42
1614228600000|2021-02-25 04:50:00|679.6|679|679.3|678.7|679.7|679.1|679.3|678.7|54
1614228900000|2021-02-25 04:55:00|679.5|678.9|679.2|678.6|679.6|679|679.2|678.6|24
1614229200000|2021-02-25 05:00:00|679.3|678.7|679.5|678.9|679.6|679|679.3|678.7|6
1614229500000|2021-02-25 05:05:00|679.6|679|679.6|679|679.6|679|679.4|678.8|15
1614229800000|2021-02-25 05:10:00|679.3|678.7|679.6|679|679.8|679.2|679.3|678.7|22
1614230100000|2021-02-25 05:15:00|679.5|678.9|679.7|679.1|679.8|679.2|679.5|678.9|17
1614230400000|2021-02-25 05:20:00|679.6|679|679.7|679.1|679.8|679.2|679.6|679|13
1614230700000|2021-02-25 05:25:00|679.8|679.2|679.6|679|679.8|679.2|679.6|679|30
1614231000000|2021-02-25 05:30:00|679.8|679.2|680.1|679.5|680.4|679.8|679.6|679|55
1614231300000|2021-02-25 05:35:00|||||||||8
1614231600000|2021-02-25 05:40:00|680.3|679.7|680.1|679.5|680.3|679.7|679.8|679.2|12
1614231900000|2021-02-25 05:45:00|680|679.4|680.4|679.8|680.5|679.9|680|679.4|17
1614232200000|2021-02-25 05:50:00|680.3|679.7|680.4|679.8|680.7|680.1|680.2|679.6|37
1614232500000|2021-02-25 05:55:00|680.3|679.7|679.8|679.2|680.6|680|679.8|679.2|28
1614232800000|2021-02-25 06:00:00|680.1|679.5|679.6|679|680.1|679.5|679.6|679|30
1614233100000|2021-02-25 06:05:00|679.3|678.7|679.3|678.7|679.6|679|679.1|678.5|29
1614233400000|2021-02-25 06:10:00|679.2|678.6|679.7|679.1|679.8|679.2|679.2|678.6|22
1614233700000|2021-02-25 06:15:00|679.8|679.2|680.3|679.7|680.3|679.7|679.6|679|29
1614234000000|2021-02-25 06:20:00|680.4|679.8|680.3|679.7|680.6|680|680.1|679.5|14
1614234300000|2021-02-25 06:25:00|680.2|679.6|680.3|679.7|680.4|679.8|680.1|679.5|22
1614234600000|2021-02-25 06:30:00|680.1|679.5|680.1|679.5|680.3|679.7|679.8|679.2|43
1614234900000|2021-02-25 06:35:00|679.9|679.3|680|679.4|680|679.4|679.8|679.2|5
1614235200000|2021-02-25 06:40:00|679.9|679.3|679.8|679.2|680.1|679.5|679.8|679.2|9
1614235500000|2021-02-25 06:45:00|679.9|679.3|679.6|679|680.1|679.5|679.3|678.7|20
1614235800000|2021-02-25 06:50:00|679.8|679.2|679.7|679.1|679.8|679.2|679.6|679|8
1614236100000|2021-02-25 06:55:00|679.8|679.2|680.1|679.5|680.1|679.5|679.7|679.1|10
1614236400000|2021-02-25 07:00:00|679.8|679.2|679.8|679.2|680.1|679.5|679.8|679.2|7
1614236700000|2021-02-25 07:05:00|680.1|679.5|679.8|679.2|680.1|679.5|679.6|679|10
1614237000000|2021-02-25 07:10:00|||||||||4
1614237300000|2021-02-25 07:15:00|680.1|679.5|680.1|679.5|680.1|679.5|679.8|679.2|25
1614237600000|2021-02-25 07:20:00|680|679.4|679.6|679|680.2|679.6|679.6|679|19
1614237900000|2021-02-25 07:25:00|679.5|678.9|680.1|679.5|680.1|679.5|679.4|678.8|14
1614238200000|2021-02-25 07:30:00|679.9|679.3|680.2|679.6|680.2|679.6|679.9|679.3|34
1614238500000|2021-02-25 07:35:00|680.1|679.5|678.2|677.6|680.1|679.5|678.1|677.5|75
1614238800000|2021-02-25 07:40:00|678.1|677.5|678.9|678.3|678.9|678.3|678.1|677.5|43
1614239100000|2021-02-25 07:45:00|679|678.4|680.1|679.5|680.4|679.8|678.7|678.1|83
1614239400000|2021-02-25 07:50:00|680.2|679.6|679.3|678.7|680.4|679.8|679.3|678.7|40
1614239700000|2021-02-25 07:55:00|679.4|678.8|680|679.4|680.1|679.5|679.4|678.8|23
1614240000000|2021-02-25 08:00:00|680.1|679.5|679.8|679.2|680.3|679.7|679.8|679.2|23
1614240300000|2021-02-25 08:05:00|680|679.4|680.5|679.9|680.5|679.9|680|679.4|49
1614240600000|2021-02-25 08:10:00|680.6|680|681.1|680.5|681.2|680.6|680.3|679.7|54
1614240900000|2021-02-25 08:15:00|680.9|680.3|680.6|680|681.2|680.6|680.6|680|21
1614241200000|2021-02-25 08:20:00|680.8|680.2|681.3|680.7|681.3|680.7|680.8|680.2|21
1614241500000|2021-02-25 08:25:00|681.5|680.9|681.8|681.2|682.1|681.5|681.5|680.9|34
1614241800000|2021-02-25 08:30:00|682|681.4|682.1|681.5|682.1|681.5|681.8|681.2|24
1614242100000|2021-02-25 08:35:00|682.2|681.6|682.6|682|682.7|682.1|682.1|681.5|74
1614242400000|2021-02-25 08:40:00|682.3|681.7|682.1|681.5|682.6|682|681.6|681|85
1614242700000|2021-02-25 08:45:00|681.8|681.2|682.3|681.7|682.5|681.9|681.8|681.2|26
1614243000000|2021-02-25 08:50:00|682.5|681.9|682.3|681.7|682.5|681.9|682.1|681.5|32
1614243300000|2021-02-25 08:55:00|682.2|681.6|682|681.4|682.3|681.7|682|681.4|115
1614243600000|2021-02-25 09:00:00|682.1|681.5|681.3|680.7|682.5|681.9|681.3|680.7|47
1614243900000|2021-02-25 09:05:00|681.4|680.8|681.1|680.5|681.8|681.2|681|680.4|34
1614244200000|2021-02-25 09:10:00|681|680.4|681|680.4|681.1|680.5|680|679.4|68
1614244500000|2021-02-25 09:15:00|681.1|680.5|681.8|681.2|681.8|681.2|680.9|680.3|49
1614244800000|2021-02-25 09:20:00|681.7|681.1|681.3|680.7|681.9|681.3|681.3|680.7|38
1614245100000|2021-02-25 09:25:00|681.4|680.8|681.5|680.9|681.8|681.2|681.2|680.6|35
1614245400000|2021-02-25 09:30:00|681.4|680.8|681.7|681.1|681.8|681.2|681.3|680.7|27
1614245700000|2021-02-25 09:35:00|681.6|681|681.8|681.2|681.8|681.2|681.3|680.7|28
1614246000000|2021-02-25 09:40:00|681.7|681.1|681.6|681|681.7|681.1|681.3|680.7|60
1614246300000|2021-02-25 09:45:00|681.8|681.2|681.3|680.7|682.1|681.5|681.3|680.7|80
1614246600000|2021-02-25 09:50:00|681.7|681.1|681.6|681|681.8|681.2|681.3|680.7|69
1614246900000|2021-02-25 09:55:00|681.4|680.8|681.7|681.1|681.8|681.2|681.3|680.7|68
1614247200000|2021-02-25 10:00:00|681.6|681|681.4|680.8|681.8|681.2|681.1|680.5|48
1614247500000|2021-02-25 10:05:00|681.5|680.9|682.9|682.3|683|682.4|681.5|680.9|87
1614247800000|2021-02-25 10:10:00|682.8|682.2|682.9|682.3|683|682.4|682.6|682|57
1614248100000|2021-02-25 10:15:00|682.8|682.2|683.8|683.2|684|683.4|682.6|682|43
1614248400000|2021-02-25 10:20:00|683.9|683.3|683.6|683|684|683.4|683.3|682.7|48
1614248700000|2021-02-25 10:25:00|683.7|683.1|683.5|682.9|683.7|683.1|683.2|682.6|45
1614249000000|2021-02-25 10:30:00|683.6|683|684.8|684.2|684.8|684.2|683.5|682.9|183
1614249300000|2021-02-25 10:35:00|685|684.4|684.8|684.2|685|684.4|684.3|683.7|158
1614249600000|2021-02-25 10:40:00|684.7|684.1|684.3|683.7|684.7|684.1|684.1|683.5|18
1614249900000|2021-02-25 10:45:00|684.1|683.5|683.5|682.9|684.1|683.5|683.5|682.9|44
1614250200000|2021-02-25 10:50:00|683.4|682.8|683.5|682.9|684|683.4|683.3|682.7|27
1614250500000|2021-02-25 10:55:00|683.7|683.1|683.7|683.1|683.8|683.2|683.3|682.7|23
1614250800000|2021-02-25 11:00:00|683.8|683.2|683.9|683.3|684|683.4|683.6|683|25
1614251100000|2021-02-25 11:05:00|684|683.4|684.4|683.8|684.5|683.9|683.8|683.2|23
1614251400000|2021-02-25 11:10:00|684.3|683.7|684.2|683.6|684.4|683.8|683.8|683.2|29
1614251700000|2021-02-25 11:15:00|684.1|683.5|683.9|683.3|684.3|683.7|683.9|683.3|2
1614252000000|2021-02-25 11:20:00|683.8|683.2|684|683.4|684.3|683.7|683.7|683.1|24
1614252300000|2021-02-25 11:25:00|683.9|683.3|684|683.4|684|683.4|683.7|683.1|48
1614252600000|2021-02-25 11:30:00|683.9|683.3|683.8|683.2|683.9|683.3|683.5|682.9|23
1614252900000|2021-02-25 11:35:00|683.9|683.3|683.5|682.9|684|683.4|683.5|682.9|18
1614253200000|2021-02-25 11:40:00|683.4|682.8|684.3|683.7|684.3|683.7|683.3|682.7|20
1614253500000|2021-02-25 11:45:00|684.2|683.6|683.3|682.7|684.3|683.7|683.3|682.7|62
1614253800000|2021-02-25 11:50:00|683.5|682.9|683.4|682.8|683.5|682.9|683.3|682.7|6
1614254100000|2021-02-25 11:55:00|683.3|682.7|683.5|682.9|683.5|682.9|683.1|682.5|22
1614254400000|2021-02-25 12:00:00|683.4|682.8|683|682.4|683.5|682.9|682.9|682.3|17
1614254700000|2021-02-25 12:05:00|683.1|682.5|682.8|682.2|683.2|682.6|682.4|681.8|42
1614255000000|2021-02-25 12:10:00|682.6|682|682.4|681.8|682.8|682.2|682|681.4|70
1614255300000|2021-02-25 12:15:00|682.5|681.9|682|681.4|682.5|681.9|682|681.4|14
1614255600000|2021-02-25 12:20:00|681.8|681.2|682.4|681.8|682.5|681.9|681.8|681.2|29
1614255900000|2021-02-25 12:25:00|682.3|681.7|683.5|682.9|683.5|682.9|682.3|681.7|33
1614256200000|2021-02-25 12:30:00|683.4|682.8|683.5|682.9|683.5|682.9|683.2|682.6|76
1614256500000|2021-02-25 12:35:00|683.4|682.8|683.7|683.1|683.8|683.2|683.2|682.6|33
1614256800000|2021-02-25 12:40:00|683.5|682.9|683.3|682.7|683.8|683.2|682.9|682.3|67
1614257100000|2021-02-25 12:45:00|683.5|682.9|683.8|683.2|683.8|683.2|683.3|682.7|48
1614257400000|2021-02-25 12:50:00|684|683.4|684.3|683.7|684.4|683.8|683.9|683.3|31
1614257700000|2021-02-25 12:55:00|684|683.4|684.2|683.6|684.3|683.7|683.9|683.3|303
1614258000000|2021-02-25 13:00:00|684|683.4|683.9|683.3|684.3|683.7|683.8|683.2|307
1614258300000|2021-02-25 13:05:00|684|683.4|684|683.4|684.3|683.7|683.8|683.2|49
1614258600000|2021-02-25 13:10:00|684.3|683.7|683.8|683.2|684.3|683.7|683.8|683.2|52
1614258900000|2021-02-25 13:15:00|683.9|683.3|682.8|682.2|684.1|683.5|682.8|682.2|87
1614259200000|2021-02-25 13:20:00|682.7|682.1|682.7|682.1|683|682.4|682.5|681.9|79
1614259500000|2021-02-25 13:25:00|682.8|682.2|681.7|681.1|682.8|682.2|681.5|680.9|146
1614259800000|2021-02-25 13:30:00|681.6|681|678.4|677.8|681.8|681.2|677.5|676.9|402
1614260100000|2021-02-25 13:35:00|678.5|677.9|676.7|676.1|678.5|677.9|674.9|674.3|668
1614260400000|2021-02-25 13:40:00|676.5|675.9|675.9|675.3|677|676.4|675.4|674.6|23077
1614263400000|2021-02-25 14:30:00|673.5|672.9|673.8|673.2|675.8|675.2|670.6|670|2378
1614263700000|2021-02-25 14:35:00|673.6|673|671.2|670.6|674.1|673.5|670.7|670.1|1333
1614264000000|2021-02-25 14:40:00|671.4|670.8|671.4|670.8|673.7|673.1|671|670.4|1054
1614264300000|2021-02-25 14:45:00|671.2|670.6|668.6|668|671.3|670.7|667.8|667.2|1309
1614264600000|2021-02-25 14:50:00|668.3|667.7|669|668.4|669.3|668.7|667.6|667|909
1614264900000|2021-02-25 14:55:00|668.7|668.1|669|668.4|669.3|668.7|666.6|666|840
1614265200000|2021-02-25 15:00:00|668.8|668.2|667|666.4|669|668.4|666.7|666.1|933
1614265500000|2021-02-25 15:05:00|667.1|666.5|666.9|666.3|668|667.4|666.7|666.1|725
1614265800000|2021-02-25 15:10:00|666.7|666.1|668.2|667.6|668.2|667.6|665.4|664.8|643
1614266100000|2021-02-25 15:15:00|668.1|667.5|672.4|671.8|672.7|672.1|667.9|667.3|963
1614266400000|2021-02-25 15:20:00|672.2|671.6|671.4|670.8|672.4|671.8|670.4|669.8|725
1614266700000|2021-02-25 15:25:00|671.7|671.1|671.4|670.8|672|671.4|670.9|670.3|565
1614267000000|2021-02-25 15:30:00|671.3|670.7|670.1|669.5|671.5|670.9|668.9|668.3|703
1614267300000|2021-02-25 15:35:00|670.2|669.6|671.3|670.7|672|671.4|670|669.4|453
1614267600000|2021-02-25 15:40:00|671.5|670.9|672.1|671.5|672.6|672|671|670.4|390
1614267900000|2021-02-25 15:45:00|672.4|671.8|672.9|672.3|672.9|672.3|671.1|670.5|349
1614268200000|2021-02-25 15:50:00|672.8|672.2|673.6|673|674.2|673.6|672.4|671.8|515
1614268500000|2021-02-25 15:55:00|673.4|672.8|673.9|673.3|674.8|674.2|673.4|672.8|419
1614268800000|2021-02-25 16:00:00|674|673.4|674.5|673.9|675|674.4|673.4|672.8|388
1614269100000|2021-02-25 16:05:00|674.7|674.1|674.7|674.1|675|674.4|674|673.4|357
1614269400000|2021-02-25 16:10:00|674.4|673.8|674.2|673.6|674.6|674|673.5|672.9|209
1614269700000|2021-02-25 16:15:00|674.1|673.5|674.2|673.6|675.2|674.6|673.9|673.3|329
1614270000000|2021-02-25 16:20:00|674.5|673.9|675|674.4|675|674.4|673.7|673.1|248
1614270300000|2021-02-25 16:25:00|675.2|674.6|676|675.4|676.3|675.7|675|674.4|441
1614270600000|2021-02-25 16:30:00|676.2|675.6|676.3|675.7|676.8|676.2|675.2|674.6|469
1614270900000|2021-02-25 16:35:00|676.2|675.6|675.7|675.1|677|676.4|675.6|675|265
1614271200000|2021-02-25 16:40:00|675.5|674.9|675.9|675.3|675.9|675.3|674.9|674.3|274
1614271500000|2021-02-25 16:45:00|676|675.4|676.5|675.9|677|676.4|675.4|674.8|338
1614271800000|2021-02-25 16:50:00|676.6|676|677.2|676.6|677.2|676.6|676.2|675.6|291
1614272100000|2021-02-25 16:55:00|677.5|676.9|676.7|676.1|677.7|677.1|676.2|675.6|279
1614272400000|2021-02-25 17:00:00|676.6|676|675.8|675.2|676.8|676.2|675.4|674.8|274
1614272700000|2021-02-25 17:05:00|675.7|675.1|675.2|674.6|675.9|675.3|674.9|674.3|192
1614273000000|2021-02-25 17:10:00|675.4|674.8|676.2|675.6|676.7|676.1|674.9|674.3|233
1614273300000|2021-02-25 17:15:00|676.5|675.9|676.2|675.6|677.2|676.6|676.2|675.6|366
1614273600000|2021-02-25 17:20:00|676.1|675.5|676.7|676.1|677|676.4|676|675.4|200
1614273900000|2021-02-25 17:25:00|676.5|675.9|676|675.4|676.5|675.9|675.3|674.7|367
1614274200000|2021-02-25 17:30:00|675.9|675.3|675.5|674.9|676.2|675.6|675.5|674.9|169
1614274500000|2021-02-25 17:35:00|675.6|675|675|674.4|675.7|675.1|675|674.4|146
1614274800000|2021-02-25 17:40:00|675.2|674.6|676.1|675.5|676.2|675.6|675|674.4|185
1614275100000|2021-02-25 17:45:00|676|675.4|676.2|675.6|676.7|676.1|675.5|674.9|136
1614275400000|2021-02-25 17:50:00|676.1|675.5|676|675.4|677|676.4|676|675.4|210
1614275700000|2021-02-25 17:55:00|676.2|675.6|675.7|675.1|676.2|675.6|675.2|674.6|197
1614276000000|2021-02-25 18:00:00|675.6|675|674.6|674|675.7|675.1|674.6|674|183
1614276300000|2021-02-25 18:05:00|674.4|673.8|674.2|673.6|674.7|674.1|673.9|673.3|234
1614276600000|2021-02-25 18:10:00|674.3|673.7|672.9|672.3|674.4|673.8|672.4|671.8|333
1614276900000|2021-02-25 18:15:00|673|672.4|673.1|672.5|673.1|672.5|672.4|671.8|290
1614277200000|2021-02-25 18:20:00|673.3|672.7|673.6|673|673.6|673|672.9|672.3|318
1614277500000|2021-02-25 18:25:00|673.9|673.3|673.6|673|673.9|673.3|673.1|672.5|174
1614277800000|2021-02-25 18:30:00|673.4|672.8|672.9|672.3|673.6|673|672.4|671.8|258
1614278100000|2021-02-25 18:35:00|672.6|672|672.9|672.3|673.3|672.7|672.6|672|273
1614278400000|2021-02-25 18:40:00|672.8|672.2|672.8|672.2|673.1|672.5|672.6|672|162
1614278700000|2021-02-25 18:45:00|672.9|672.3|672.3|671.7|673.3|672.7|672|671.4|250
1614279000000|2021-02-25 18:50:00|672.2|671.6|671.8|671.2|672.8|672.2|671.8|671.2|301
1614279300000|2021-02-25 18:55:00|671.9|671.3|672|671.4|672.2|671.6|671.4|670.8|611
1614279600000|2021-02-25 19:00:00|672.1|671.5|672.1|671.5|672.3|671.7|671.4|670.8|383
1614279900000|2021-02-25 19:05:00|672.2|671.6|673.4|672.8|673.5|672.9|672.1|671.5|637
1614280200000|2021-02-25 19:10:00|673.6|673|675|674.4|676.3|675.7|673.4|672.8|2021
1614280500000|2021-02-25 19:15:00|674.9|674.3|675.1|674.5|676.1|675.5|674.5|673.9|526
1614301200000|2021-02-26 01:00:00|673.5|672.5|672.4|671.8|673.8|673.2|672.3|671.7|196
1614301500000|2021-02-26 01:05:00|672.3|671.7|671|670.4|672.9|672.3|670.9|670.3|201
1614301800000|2021-02-26 01:10:00|671.1|670.5|670.4|669.8|671.9|671.3|670.4|669.8|124
1614302100000|2021-02-26 01:15:00|670.3|669.7|671.3|670.7|671.7|671.1|669.9|669.3|138
1614302400000|2021-02-26 01:20:00|671.2|670.6|671.1|670.5|671.7|671.1|670.7|670.1|74
1614302700000|2021-02-26 01:25:00|671|670.4|671.9|671.3|672.2|671.6|671|670.4|27
1614303000000|2021-02-26 01:30:00|671.4|670.8|672.2|671.6|672.2|671.6|670.7|670.1|45
1614303300000|2021-02-26 01:35:00|672|671.4|671.3|670.7|672.2|671.6|671.3|670.7|22
1614303600000|2021-02-26 01:40:00|671.4|670.8|671.7|671.1|671.8|671.2|671.2|670.6|22
1614303900000|2021-02-26 01:45:00|671.4|670.8|671.1|670.5|671.4|670.8|670.8|670.2|20
1614304200000|2021-02-26 01:50:00|671|670.4|671.7|671.1|671.7|671.1|670.8|670.2|12
1614304500000|2021-02-26 01:55:00|671.6|671|671.5|670.9|671.7|671.1|671|670.4|15
1614304800000|2021-02-26 02:00:00|671.6|671|671.3|670.7|671.7|671.1|671.3|670.7|10
1614305100000|2021-02-26 02:05:00|671.4|670.8|671.3|670.7|671.5|670.9|671.2|670.6|39
1614305400000|2021-02-26 02:10:00|671.4|670.8|671.6|671|671.7|671.1|671.3|670.7|23
1614305700000|2021-02-26 02:15:00|671.7|671.1|672.3|671.7|672.5|671.9|671.7|671.1|23
1614306000000|2021-02-26 02:20:00|672.5|671.9|673|672.4|673|672.4|672.5|671.9|24
1614306300000|2021-02-26 02:25:00|672.9|672.3|672.8|672.2|673|672.4|672.5|671.9|44
1614306600000|2021-02-26 02:30:00|672.6|672|672.3|671.7|672.6|672|672.3|671.7|13
1614306900000|2021-02-26 02:35:00|672.4|671.8|672|671.4|672.5|671.9|672|671.4|7
1614307200000|2021-02-26 02:40:00|671.9|671.3|672.3|671.7|672.3|671.7|671.8|671.2|5
1614307500000|2021-02-26 02:45:00|672.4|671.8|672.1|671.5|672.5|671.9|672.1|671.5|8
1614307800000|2021-02-26 02:50:00|672|671.4|671.8|671.2|672.5|671.9|671.8|671.2|16
1614308100000|2021-02-26 02:55:00|671.9|671.3|671.8|671.2|672|671.4|671.8|671.2|12
1614308400000|2021-02-26 03:00:00|671.6|671|671|670.4|671.6|671|670.5|669.9|82
1614308700000|2021-02-26 03:05:00|671.1|670.5|671.5|670.9|671.7|670.9|670.8|670.2|10806
1614309000000|2021-02-26 03:10:00|671.4|670.8|671.3|670.7|671.8|671.2|671.3|670.7|5
1614309300000|2021-02-26 03:15:00|671.4|670.8|671.3|670.7|671.5|670.9|671.3|670.7|6
1614309600000|2021-02-26 03:20:00|671.2|670.6|671.1|670.5|671.2|670.6|670.8|670.2|35
1614309900000|2021-02-26 03:25:00|671.2|670.6|671.3|670.7|671.3|670.7|671|670.4|3
1614310200000|2021-02-26 03:30:00|671.2|670.6|671|670.4|671.2|670.6|670.9|670.3|34
1614310500000|2021-02-26 03:35:00|670.9|670.3|670.9|670.3|671|670.4|670.9|670.3|6
1614310800000|2021-02-26 03:40:00|671|670.4|670.9|670.3|671|670.4|670.9|670.3|1
1614311100000|2021-02-26 03:45:00|671|670.4|670.9|670.3|671.2|670.6|670.9|670.3|2
1614311400000|2021-02-26 03:50:00|671|670.4|671.2|670.6|671.2|670.6|671|670.4|4
1614311700000|2021-02-26 03:55:00|670.9|670.3|671|670.4|671|670.4|670.9|670.3|2
1614312000000|2021-02-26 04:00:00|670.9|670.3|671.4|670.8|671.4|670.8|670.9|670.3|5
1614312300000|2021-02-26 04:05:00|671.3|670.7|671|670.4|671.3|670.7|671|670.4|7
1614312600000|2021-02-26 04:10:00|670.9|670.3|670.2|669.6|670.9|670.3|670.2|669.6|10
1614312900000|2021-02-26 04:15:00|670.1|669.5|669.7|669.1|670.1|669.5|669.5|668.9|38
1614313200000|2021-02-26 04:20:00|669.5|668.9|669.7|669.1|669.8|669.2|669.4|668.8|35
1614313500000|2021-02-26 04:25:00|669.5|668.9|669.9|669.3|669.9|669.3|669.5|668.9|7
1614313800000|2021-02-26 04:30:00|669.8|669.2|669.7|669.1|669.9|669.3|669.7|669.1|12
1614314100000|2021-02-26 04:35:00|669.4|668.8|669.2|668.6|669.4|668.8|669.2|668.6|18
1614314400000|2021-02-26 04:40:00|||||||||17
1614314700000|2021-02-26 04:45:00|669.4|668.8|669.4|668.8|669.4|668.8|669.3|668.7|12
1614315000000|2021-02-26 04:50:00|669.3|668.7|669.3|668.7|669.4|668.8|669.2|668.6|10
1614315300000|2021-02-26 04:55:00|669.2|668.6|669.5|668.9|669.5|668.9|669.2|668.6|49
1614315600000|2021-02-26 05:00:00|669.6|669|670.2|669.6|670.4|669.8|669.6|669|60
1614315900000|2021-02-26 05:05:00|||||||||10
1614316200000|2021-02-26 05:10:00|669.9|669.3|669.9|669.3|669.9|669.3|669.9|669.3|9
1614316500000|2021-02-26 05:15:00|669.7|669.1|669.7|669.1|669.9|669.3|669.4|668.8|74
1614316800000|2021-02-26 05:20:00|||||||||9
1614317100000|2021-02-26 05:25:00|669.9|669.3|669.7|669.1|669.9|669.3|669.5|668.9|2
1614317400000|2021-02-26 05:30:00|669.4|668.8|667.7|667.1|669.7|669.1|667.7|667.1|102
1614317700000|2021-02-26 05:35:00|667.5|666.9|668.3|667.7|668.4|667.8|667.4|666.8|60
1614318000000|2021-02-26 05:40:00|668.4|667.8|668.4|667.8|668.8|668.2|668.4|667.8|37
1614318300000|2021-02-26 05:45:00|668.5|667.9|668.4|667.8|668.7|668.1|668.2|667.6|19
1614318600000|2021-02-26 05:50:00|668.3|667.7|668.7|668.1|668.8|668.2|668.2|667.6|31
1614318900000|2021-02-26 05:55:00|669.2|668.6|668.7|668.1|669.3|668.7|668.5|667.9|23
1614319200000|2021-02-26 06:00:00|668.8|668.2|668.9|668.3|668.9|668.3|668.3|667.7|20
1614319500000|2021-02-26 06:05:00|669.1|668.5|668.4|667.8|669.2|668.6|668.4|667.8|16
1614319800000|2021-02-26 06:10:00|668.5|667.9|668.9|668.3|668.9|668.3|668.4|667.8|47
1614320100000|2021-02-26 06:15:00|669.2|668.6|669.2|668.6|669.3|668.7|668.9|668.3|23
1614320400000|2021-02-26 06:20:00|669|668.4|669.3|668.7|669.7|669.1|668.5|667.9|54
1614320700000|2021-02-26 06:25:00|669.2|668.6|668.9|668.3|669.4|668.8|668.7|668.1|31
1614321000000|2021-02-26 06:30:00|668.8|668.2|669.2|668.6|669.4|668.8|668.8|668.2|16
1614321300000|2021-02-26 06:35:00|668.9|668.3|668.9|668.3|669.2|668.6|668.4|667.8|21
1614321600000|2021-02-26 06:40:00|669.2|668.6|669.2|668.6|669.4|668.8|668.9|668.3|31
1614321900000|2021-02-26 06:45:00|669.1|668.5|669.4|668.8|669.4|668.8|669|668.4|4
1614322200000|2021-02-26 06:50:00|669.3|668.7|668.7|668.1|669.4|668.8|668.5|667.9|20
1614322500000|2021-02-26 06:55:00|668.8|668.2|668.9|668.3|669.2|668.6|668.8|668.2|16
1614322800000|2021-02-26 07:00:00|669.2|668.6|669.2|668.6|669.4|668.8|669|668.4|14
1614323100000|2021-02-26 07:05:00|669|668.4|669.2|668.6|669.4|668.8|668.9|668.3|26
1614323400000|2021-02-26 07:10:00|669.3|668.7|669.4|668.8|669.4|668.8|668.4|667.8|42
1614323700000|2021-02-26 07:15:00|669.2|668.6|669.2|668.6|669.4|668.8|668.9|668.3|29
1614324000000|2021-02-26 07:20:00|669.3|668.7|670|669.4|670.7|670.1|669.2|668.6|110
1614324300000|2021-02-26 07:25:00|670.1|669.5|670.7|670.1|670.9|670.3|670.1|669.5|29
1614324600000|2021-02-26 07:30:00|670.5|669.9|670.5|669.9|670.7|670.1|670.4|669.8|11
1614324900000|2021-02-26 07:35:00|670.7|670.1|670.5|669.9|670.7|670.1|670.3|669.7|25
1614325200000|2021-02-26 07:40:00|670.4|669.8|669.7|669.1|670.4|669.8|669.7|669.1|28
1614325500000|2021-02-26 07:45:00|669.9|669.3|670.1|669.5|670.2|669.6|669.7|669.1|27
1614325800000|2021-02-26 07:50:00|670|669.4|670.4|669.8|670.4|669.8|669.9|669.3|6
1614326100000|2021-02-26 07:55:00|670.2|669.6|669.7|669.1|670.2|669.6|669.6|669|33
1614326400000|2021-02-26 08:00:00|669.6|669|669.9|669.3|670.2|669.6|669.6|669|31
1614326700000|2021-02-26 08:05:00|669.8|669.2|669.7|669.1|670.4|669.8|669.7|669.1|23
1614327000000|2021-02-26 08:10:00|669.9|669.3|671.2|670.6|671.2|670.6|669.9|669.3|27
1614327300000|2021-02-26 08:15:00|671.1|670.5|670.2|669.6|671.2|670.6|670.2|669.6|112
1614327600000|2021-02-26 08:20:00|670.1|669.5|669.7|669.1|670.4|669.8|669.7|669.1|31
1614327900000|2021-02-26 08:25:00|669.8|669.2|669.2|668.6|669.9|669.3|668.8|668.2|55
1614328200000|2021-02-26 08:30:00|669.1|668.5|668.2|667.6|669.1|668.5|668.1|667.5|36
1614328500000|2021-02-26 08:35:00|669.6|669|669.2|668.6|669.7|669.1|668.9|668.3|22
1614328800000|2021-02-26 08:40:00|669.3|668.7|669.2|668.6|669.3|668.7|668.8|668.2|15
1614329100000|2021-02-26 08:45:00|669.1|668.5|668.4|667.8|669.1|668.5|667.9|667.3|113
1614329400000|2021-02-26 08:50:00|668.2|667.6|668.2|667.6|668.6|668|668.2|667.6|27
1614329700000|2021-02-26 08:55:00|668.3|667.7|668.6|668|668.7|668.1|668.2|667.6|12
1614330000000|2021-02-26 09:00:00|668.7|668.1|668.8|668.2|669.1|668.5|668.7|668.1|8
1614330300000|2021-02-26 09:05:00|668.9|668.3|669.2|668.6|669.2|668.6|668.9|668.3|21
1614330600000|2021-02-26 09:10:00|668.9|668.3|668.4|667.8|669.2|668.6|668.4|667.8|28
1614330900000|2021-02-26 09:15:00|668.2|667.6|668.8|668.2|668.9|668.3|668.2|667.6|30
1614331200000|2021-02-26 09:20:00|668.7|668.1|669.1|668.5|669.1|668.5|668.4|667.8|24
1614331500000|2021-02-26 09:25:00|669|668.4|668.7|668.1|669|668.4|668.7|668.1|6
1614331800000|2021-02-26 09:30:00|668.6|668|669.2|668.6|669.2|668.6|668.6|668|23
1614332100000|2021-02-26 09:35:00|669.4|668.8|669.7|669.1|669.7|669.1|669.4|668.8|20
1614332400000|2021-02-26 09:40:00|669.3|668.7|669.1|668.5|669.4|668.8|668.8|668.2|18
1614332700000|2021-02-26 09:45:00|669|668.4|669.1|668.5|669.6|669|668.2|667.6|97
1614333000000|2021-02-26 09:50:00|668.9|668.3|667.9|667.3|668.9|668.3|667.9|667.3|69
1614333300000|2021-02-26 09:55:00|668.1|667.5|667.3|666.7|668.3|667.7|667.2|666.6|77
1614333600000|2021-02-26 10:00:00|667.2|666.6|668.1|667.5|668.2|667.6|667.2|666.6|97
1614333900000|2021-02-26 10:05:00|668|667.4|668.2|667.6|668.4|667.8|667.7|667.1|77
1614334200000|2021-02-26 10:10:00|668|667.4|666.9|666.3|668.2|667.6|666.7|666.1|90
1614334500000|2021-02-26 10:15:00|665.9|665.3|665.7|665.1|666.4|665.8|665.7|665.1|168
1614334800000|2021-02-26 10:20:00|665.4|664.8|664.4|663.8|665.6|665|664.3|663.7|170
1614335100000|2021-02-26 10:25:00|664.6|664|664.9|664.3|665.2|664.6|664.4|663.8|67
1614335400000|2021-02-26 10:30:00|665.2|664.6|665.4|664.8|666.1|665.5|665.2|664.6|37
1614335700000|2021-02-26 10:35:00|665.3|664.7|665.9|665.3|665.9|665.3|665.3|664.7|12
1614336000000|2021-02-26 10:40:00|666.1|665.5|666.2|665.6|666.2|665.6|665.6|665|36
1614336300000|2021-02-26 10:45:00|666.1|665.5|665.7|665.1|666.2|665.6|665.6|665|14
1614336600000|2021-02-26 10:50:00|665.6|665|665.2|664.6|665.7|665.1|665.2|664.6|16
1614336900000|2021-02-26 10:55:00|665.1|664.5|664.9|664.3|665.2|664.6|664.9|664.3|17
1614337200000|2021-02-26 11:00:00|665.1|664.5|664.7|664.1|665.4|664.8|664.7|664.1|35
1614337500000|2021-02-26 11:05:00|664.8|664.2|663.8|663.2|664.9|664.3|663.7|663.1|68
1614337800000|2021-02-26 11:10:00|663.7|663.1|664.2|663.6|664.3|663.7|663.7|663.1|79
1614338100000|2021-02-26 11:15:00|664.4|663.8|663.7|663.1|664.4|663.8|663.6|663|68
1614338400000|2021-02-26 11:20:00|663.6|663|663.8|663.2|664.2|663.6|663.6|663|77
1614338700000|2021-02-26 11:25:00|663.7|663.1|664.1|663.5|664.1|663.5|663.6|663|54
1614339000000|2021-02-26 11:30:00|664|663.4|663|662.4|664|663.4|662.9|662.3|61
1614339300000|2021-02-26 11:35:00|663.1|662.5|662.4|661.8|663.1|662.5|662.1|661.5|183
1614339600000|2021-02-26 11:40:00|662.2|661.6|662.6|662|662.6|662|662.2|661.6|52
1614339900000|2021-02-26 11:45:00|662.5|661.9|663.4|662.8|663.6|663|662.4|661.8|83
1614340200000|2021-02-26 11:50:00|663.6|663|663.1|662.5|664.4|663.8|662.4|661.8|114
1614340500000|2021-02-26 11:55:00|663.2|662.6|662.9|662.3|663.9|663.3|662.9|662.3|35
1614340800000|2021-02-26 12:00:00|662.8|662.2|662.4|661.8|663.4|662.8|662.1|661.5|83
1614341100000|2021-02-26 12:05:00|663|662.4|663.1|662.5|663.4|662.8|662.5|661.9|43
1614341400000|2021-02-26 12:10:00|663.2|662.6|662.5|661.9|663.4|662.8|662.4|661.8|45
1614341700000|2021-02-26 12:15:00|662.6|662|664.4|663.8|664.4|663.8|662.5|661.9|89
1614342000000|2021-02-26 12:20:00|664.5|663.9|664.4|663.8|664.9|664.3|663.9|663.3|66
1614342300000|2021-02-26 12:25:00|664.3|663.7|663.9|663.3|664.4|663.8|663.9|663.3|35
1614342600000|2021-02-26 12:30:00|664.1|663.5|664.1|663.5|664.6|664|663.9|663.3|47
1614342900000|2021-02-26 12:35:00|664.3|663.7|664.4|663.8|664.8|664.2|664.1|663.5|26
1614343200000|2021-02-26 12:40:00|664.6|664|664.3|663.7|664.6|664|664|663.4|73
1614343500000|2021-02-26 12:45:00|664.1|663.5|664.5|663.9|665.1|664.5|664.1|663.5|69
1614343800000|2021-02-26 12:50:00|664.6|664|663.9|663.3|664.7|664.1|663.9|663.3|16
1614344100000|2021-02-26 12:55:00|664|663.4|663.4|662.8|664|663.4|663.4|662.8|71
1614344400000|2021-02-26 13:00:00|663.2|662.6|663.1|662.5|663.4|662.8|662.1|661.5|322
1614344700000|2021-02-26 13:05:00|663.2|662.6|663|662.4|663.3|662.7|662.4|661.8|102
1614345000000|2021-02-26 13:10:00|662.9|662.3|663.4|662.8|663.7|663.1|662.9|662.3|251
1614345300000|2021-02-26 13:15:00|663.3|662.7|663.2|662.6|663.4|662.8|663.2|662.6|59
1614345600000|2021-02-26 13:20:00|663.3|662.7|663.8|663.2|663.9|663.3|663.1|662.5|56
1614345900000|2021-02-26 13:25:00|663.7|663.1|663.2|662.6|663.9|663.3|663.1|662.5|29
1614346200000|2021-02-26 13:30:00|663.1|662.5|663.4|662.8|663.6|663|663|662.4|87
1614346500000|2021-02-26 13:35:00|663.2|662.6|664|663.4|664.4|663.8|663.2|662.6|90
1614346800000|2021-02-26 13:40:00|663.9|663.3|663.9|663.3|664.4|663.8|663.9|663.3|184
1614349800000|2021-02-26 14:30:00|665.1|664.5|667.2|666.6|668.2|667.6|664.7|664.1|1072
1614350100000|2021-02-26 14:35:00|666.9|666.3|663.4|662.8|666.9|666.3|663.4|662.8|965
1614350400000|2021-02-26 14:40:00|663.2|662.6|663.9|663.3|664.2|663.6|662.4|661.8|913
1614350700000|2021-02-26 14:45:00|663.8|663.2|666|665.4|666.1|665.5|662.6|662|993
1614351000000|2021-02-26 14:50:00|666.1|665.5|664.6|664|666.1|665.5|664.4|663.8|475
1614351300000|2021-02-26 14:55:00|664.7|664.1|663.1|662.5|664.7|664.1|662.8|662.2|361
1614351600000|2021-02-26 15:00:00|663.4|662.8|664.2|663.6|664.8|664.2|662.9|662.3|327
1614351900000|2021-02-26 15:05:00|664.1|663.5|664.4|663.8|665|664.4|663.7|663.1|291
1614352200000|2021-02-26 15:10:00|664.5|663.9|665.8|665.2|666.1|665.5|663.8|663.2|487
1614352500000|2021-02-26 15:15:00|665.6|665|664.7|664.1|666.3|665.7|664.5|663.9|486
1614352800000|2021-02-26 15:20:00|664.8|664.2|663.7|663.1|664.8|664.2|663.2|662.6|332
1614353100000|2021-02-26 15:25:00|663.6|663|663.8|663.2|664.1|663.5|663.1|662.5|181
1614353400000|2021-02-26 15:30:00|663.7|663.1|665.1|664.5|665.3|664.7|662.8|662.2|374
1614353700000|2021-02-26 15:35:00|664.9|664.3|666|665.4|666.3|665.7|664.9|664.3|377
1614354000000|2021-02-26 15:40:00|665.9|665.3|664.3|663.7|666|665.4|663.8|663.2|303
1614354300000|2021-02-26 15:45:00|664.6|664|663.8|663.2|664.6|664|663.6|663|387
1614354600000|2021-02-26 15:50:00|663.6|663|663.9|663.3|664.5|663.9|663.6|663|221
1614354900000|2021-02-26 15:55:00|663.7|663.1|663.4|662.8|663.9|663.3|663.2|662.6|276
1614355200000|2021-02-26 16:00:00|663.9|662.4|663.1|662.5|663.9|663.1|661.8|661.2|23836
1614355500000|2021-02-26 16:05:00|663.3|662.7|664|663.4|664|663.4|663|662.4|248
1614355800000|2021-02-26 16:10:00|664.1|663.5|664.8|664.2|665.5|664.9|664|663.4|362
1614356100000|2021-02-26 16:15:00|665|664.4|664.9|664.3|665|664.4|664.2|663.6|232
1614356400000|2021-02-26 16:20:00|665|664.4|666|665.4|666|665.4|664.7|664.1|228
1614356700000|2021-02-26 16:25:00|665.9|665.3|666.3|665.7|666.5|665.9|665.3|664.7|311
1614357000000|2021-02-26 16:30:00|666.4|665.8|666.3|665.7|666.6|666|666|665.4|294
1614357300000|2021-02-26 16:35:00|666.5|665.9|667|666.4|667.2|666.6|666.3|665.7|224
1614357600000|2021-02-26 16:40:00|667.2|666.6|665.3|664.7|667.2|666.6|665.3|664.7|206
1614357900000|2021-02-26 16:45:00|665.2|664.6|664.7|664.1|665.3|664.7|664.7|664.1|242
1614358200000|2021-02-26 16:50:00|664.5|663.9|663.8|663.2|664.5|663.9|663.5|662.9|243
1614358500000|2021-02-26 16:55:00|663.5|662.9|663.3|662.7|663.8|663.2|663.3|662.7|169
1614358800000|2021-02-26 17:00:00|664.1|663.5|664.2|663.6|665|664.4|663.8|663.2|264
1614359100000|2021-02-26 17:05:00|663.9|663.3|664|663.4|664.7|664.1|663.9|663.3|138
1614359400000|2021-02-26 17:10:00|663.9|663.3|663.9|663.3|664.1|663.5|663.1|662.5|108
1614359700000|2021-02-26 17:15:00|663.8|663.2|663|662.4|663.9|663.3|662.8|662.2|224
1614360000000|2021-02-26 17:20:00|663.2|662.6|662.1|661.5|663.2|662.6|661.9|661.3|345
1614360300000|2021-02-26 17:25:00|661.9|661.3|662.9|662.3|662.9|662.3|661.7|661.1|352
1614360600000|2021-02-26 17:30:00|662.6|662|662|661.4|662.7|662.1|661.6|661|365
1614360900000|2021-02-26 17:35:00|661.8|661.2|661.8|661.2|662|661.4|661.5|660.9|304
1614361200000|2021-02-26 17:40:00|661.7|661.1|661.7|661.1|661.9|661.3|661.7|661.1|189
1614361500000|2021-02-26 17:45:00|661.4|660.8|661.8|661.2|662.1|661.5|660.7|660.1|426
1614361800000|2021-02-26 17:50:00|661.6|661|662|661.4|662.1|661.5|661.6|661|200
1614362100000|2021-02-26 17:55:00|661.9|661.3|661.4|660.8|662.1|661.5|661.1|660.5|221
1614362400000|2021-02-26 18:00:00|661.3|660.7|661.7|661.1|662.5|661.9|661.2|660.6|256
1614362700000|2021-02-26 18:05:00|661.5|660.9|662|661.4|662|661.4|661.5|660.9|171
1614363000000|2021-02-26 18:10:00|661.9|661.3|661.1|660.5|662.7|662.1|661.1|660.5|260
1614363300000|2021-02-26 18:15:00|660.9|660.3|661|660.4|661.2|660.6|660.9|660.3|225
1614363600000|2021-02-26 18:20:00|661.1|660.5|660.5|659.9|661.5|660.9|660.5|659.9|298
1614363900000|2021-02-26 18:25:00|660.6|660|660.7|660.1|661.2|660.6|660.5|659.9|239
1614364200000|2021-02-26 18:30:00|660.8|660.2|660.5|659.9|661|660.4|660.5|659.9|551
1614364500000|2021-02-26 18:35:00|660.7|660.1|658.8|658.2|660.7|660.1|658.8|658.2|482
1614364800000|2021-02-26 18:40:00|658.6|658|658.5|657.9|658.7|658.1|657.9|657.3|925
1614365100000|2021-02-26 18:45:00|658.7|658.1|659.5|658.9|659.5|658.9|658.5|657.9|524
1614365400000|2021-02-26 18:50:00|659.3|658.7|659.5|658.9|659.8|659.2|658.8|658.2|304
1614365700000|2021-02-26 18:55:00|659.3|658.7|658.5|657.9|659.6|659|658.5|657.9|373
1614366000000|2021-02-26 19:00:00|658.7|658.1|657.8|657.2|658.8|658.2|657.8|657.2|740
1614366300000|2021-02-26 19:05:00|658.1|657.5|658.1|657.5|659.1|658.5|657.8|657.2|1132
1614366600000|2021-02-26 19:10:00|658.3|657.7|658.9|658.3|662.2|661.6|658.1|657.5|2765
1614366900000|2021-02-26 19:15:00|659.1|658.5|659.6|658.1|659.6|658.8|658.3|657.7|52165
1614560400000|2021-03-01 01:00:00|662.5|661.9|662.7|662.1|663.7|663.1|661|660.4|526
1614560700000|2021-03-01 01:05:00|662.9|662.3|662.8|662.2|663.1|662.5|661.7|661.1|252
1614561000000|2021-03-01 01:10:00|662.9|662.3|663|662.4|663.2|662.6|662.5|661.9|141
1614561300000|2021-03-01 01:15:00|663.1|662.5|663.5|662.9|664|663.4|663|662.4|110
1614561600000|2021-03-01 01:20:00|663.3|662.7|664|663.4|664.5|663.9|663.3|662.7|149
1614561900000|2021-03-01 01:25:00|664.1|663.5|664|663.4|664.3|663.7|663.6|663|89
1614562200000|2021-03-01 01:30:00|664.3|663.7|665.2|664.6|665.7|665.1|664.3|663.7|235
1614562500000|2021-03-01 01:35:00|665|664.4|664.4|663.8|666.2|665.6|664.3|663.7|329
1614562800000|2021-03-01 01:40:00|664.5|663.9|664.7|664.1|664.8|664.2|664.2|663.6|39
1614563100000|2021-03-01 01:45:00|664.6|664|665|664.4|665|664.4|664.5|663.9|36
1614563400000|2021-03-01 01:50:00|664.9|664.3|664.8|664.2|665|664.4|664.4|663.8|11
1614563700000|2021-03-01 01:55:00|664.7|664.1|664.3|663.7|664.7|664.1|664.3|663.7|34
1614564000000|2021-03-01 02:00:00|664.5|663.9|664.5|663.9|664.9|664.3|664.5|663.9|20
1614564300000|2021-03-01 02:05:00|664.7|664.1|664.8|664.2|665|664.4|664.5|663.9|23
1614564600000|2021-03-01 02:10:00|664.9|664.3|664.3|663.7|665|664.4|664.3|663.3|16285
1614564900000|2021-03-01 02:15:00|664.1|663.5|664|663.4|664.2|663.6|664|663.4|28
1614565200000|2021-03-01 02:20:00|||||||||19
1614565500000|2021-03-01 02:25:00|664.1|663.5|664|663.4|664.3|663.7|664|663.4|29
1614565800000|2021-03-01 02:30:00|663.8|663.2|663.8|663.2|663.9|663.3|663.5|662.9|47
1614566100000|2021-03-01 02:35:00|664|663.4|664.3|663.7|664.3|663.7|664|663.4|9
1614566400000|2021-03-01 02:40:00|664.2|663.6|664|663.4|664.3|663.7|663.8|663.2|23
1614566700000|2021-03-01 02:45:00|664.1|663.5|664.1|663.5|664.3|663.7|664|663.4|15
1614567000000|2021-03-01 02:50:00|664.2|663.6|664.1|663.5|664.3|663.7|664|663.4|4
1614567300000|2021-03-01 02:55:00|664|663.4|664|663.4|664.1|663.5|663.8|663.2|17
1614567600000|2021-03-01 03:00:00|663.9|663.3|663|662.4|664.3|663.7|663|662.4|67
1614567900000|2021-03-01 03:05:00|663.2|662.6|663.5|662.9|663.5|662.9|663.2|662.6|19
1614568200000|2021-03-01 03:10:00|663.7|663.1|663.3|662.7|663.8|663.2|663.3|662.7|12
1614568500000|2021-03-01 03:15:00|663.2|662.6|663.3|662.7|663.5|662.9|663.2|662.6|14
1614568800000|2021-03-01 03:20:00|663.2|662.6|663.1|662.5|663.3|662.7|663.1|662.5|17
1614569100000|2021-03-01 03:25:00|663.3|662.7|663.3|662.7|663.3|662.7|663.1|662.5|24
1614569400000|2021-03-01 03:30:00|663.2|662.6|663.3|662.7|663.3|662.7|663.1|662.5|3
1614569700000|2021-03-01 03:35:00|663.2|662.6|663.3|662.7|663.5|662.9|663.1|662.5|22
1614570000000|2021-03-01 03:40:00|663.4|662.8|663.4|662.8|663.5|662.9|663.3|662.7|14
1614570300000|2021-03-01 03:45:00|663.5|662.9|663.5|662.9|663.8|663.2|663.3|662.7|10
1614570600000|2021-03-01 03:50:00|663.3|662.7|663.5|662.9|663.5|662.9|663.3|662.7|9
1614570900000|2021-03-01 03:55:00|663.4|662.8|663.5|662.9|663.5|662.9|663.3|662.7|5
1614571200000|2021-03-01 04:00:00|663.8|663.2|663.8|663.2|664|663.4|663.7|663.1|15
1614571500000|2021-03-01 04:05:00|664|663.4|663.8|663.2|664|663.4|663.8|663.2|2
1614571800000|2021-03-01 04:10:00|663.7|663.1|663.8|663.2|663.9|663.3|663.7|663.1|5
1614572100000|2021-03-01 04:15:00|663.7|663.1|663.5|662.9|663.7|663.1|663.5|662.9|1
1614572400000|2021-03-01 04:20:00|663.4|662.8|663.4|662.8|663.5|662.9|663.3|662.7|6
1614572700000|2021-03-01 04:25:00|663.3|662.7|663.3|662.7|663.5|662.9|663.3|662.7|3
1614573000000|2021-03-01 04:30:00|663.4|662.8|663.5|662.9|663.5|662.9|663.3|662.7|17
1614573300000|2021-03-01 04:35:00|663.4|662.8|663.3|662.7|663.4|662.8|663.3|662.7|10
1614573600000|2021-03-01 04:40:00|663.2|662.6|663.5|662.9|663.5|662.9|663.1|662.5|9
1614573900000|2021-03-01 04:45:00|663.6|663|663.5|662.9|663.7|663.1|663.5|662.9|6
1614574200000|2021-03-01 04:50:00|663.4|662.8|663.3|662.7|663.5|662.9|663.2|662.6|6
1614574500000|2021-03-01 04:55:00|663.4|662.8|663.5|662.9|663.5|662.9|663.3|662.7|5
1614574800000|2021-03-01 05:00:00|663.7|663.1|663.8|663.2|663.8|663.2|663.5|662.9|10
1614575100000|2021-03-01 05:05:00|663.7|663.1|663.8|663.2|663.8|663.2|663.6|663|8
1614575400000|2021-03-01 05:10:00|663.9|663.3|664|663.4|664.3|663.7|663.9|663.3|19
1614575700000|2021-03-01 05:15:00|663.9|663.3|664|663.4|664|663.4|663.8|663.2|45
1614576000000|2021-03-01 05:20:00|||||||||6
1614576300000|2021-03-01 05:25:00|663.8|663.2|663.5|662.9|663.8|663.2|663.5|662.9|10
1614576600000|2021-03-01 05:30:00|663.8|663.2|664|663.4|664.4|663.8|663.8|663.2|40
1614576900000|2021-03-01 05:35:00|663.8|663.2|664|663.4|664|663.4|663.8|663.2|10
1614577200000|2021-03-01 05:40:00|663.9|663.3|663.5|662.9|664|663.4|663.5|662.9|48
1614577500000|2021-03-01 05:45:00|663.4|662.8|664|663.4|664|663.4|663.4|662.8|38
1614577800000|2021-03-01 05:50:00|663.9|663.3|664|663.4|664|663.4|663.8|663.2|9
1614578100000|2021-03-01 05:55:00|663.9|663.3|664.1|663.5|664.3|663.7|663.7|663.1|19
1614578400000|2021-03-01 06:00:00|664|663.4|664.3|663.7|664.3|663.7|663.9|663.3|29
1614578700000|2021-03-01 06:05:00|664.1|663.5|664|663.4|664.3|663.7|664|663.4|8
1614579000000|2021-03-01 06:10:00|663.9|663.3|663.8|663.2|664|663.4|663.5|662.9|14
1614579300000|2021-03-01 06:15:00|663.7|663.1|663.5|662.9|663.8|663.2|663.5|662.9|5
1614579600000|2021-03-01 06:20:00|663.7|663.1|663.8|663.2|664|663.4|663.7|663.1|8
1614579900000|2021-03-01 06:25:00|663.7|663.1|663.8|663.2|663.8|663.2|663.5|662.9|10
1614580200000|2021-03-01 06:30:00|664|663.4|664.3|663.7|664.3|663.7|664|663.4|9
1614580500000|2021-03-01 06:35:00|664.1|663.5|664.3|663.7|664.3|663.7|664|663.4|14
1614580800000|2021-03-01 06:40:00|664.1|663.5|664.3|663.7|664.3|663.7|664|663.4|5
1614581100000|2021-03-01 06:45:00|664.2|663.6|663.7|663.1|664.2|663.6|663.5|662.9|18
1614581400000|2021-03-01 06:50:00|663.8|663.2|663.8|663.2|663.8|663.2|663.5|662.9|9
1614581700000|2021-03-01 06:55:00|663.7|663.1|663.5|662.9|663.8|663.2|663.5|662.9|5
1614582000000|2021-03-01 07:00:00|663.6|663|663.7|663.1|663.8|663.2|663.5|662.9|11
1614582300000|2021-03-01 07:05:00|663.6|663|664|663.4|664|663.4|663.5|662.9|7
1614582600000|2021-03-01 07:10:00|664.1|663.5|664.3|663.7|664.3|663.7|664|663.4|12
1614582900000|2021-03-01 07:15:00|664.4|663.8|664.6|664|665|664|664.3|663.5|4408
1614583200000|2021-03-01 07:20:00|664.7|664.1|665.3|664.7|665.3|664.7|664.7|664.1|11
1614583500000|2021-03-01 07:25:00|665.1|664.5|664.8|664.2|665.3|664.7|664.8|664.2|14
1614583800000|2021-03-01 07:30:00|664.6|664|664.3|663.7|664.8|664.2|664.1|663.5|20
1614584100000|2021-03-01 07:35:00|664.5|663.9|664.8|664.2|664.8|664.2|664.5|663.9|14
1614584400000|2021-03-01 07:40:00|664.5|663.9|663.9|663.3|664.8|664.2|663.9|663.3|20
1614584700000|2021-03-01 07:45:00|663.8|663.2|663.5|662.9|663.8|663.2|663.5|662.9|22
1614585000000|2021-03-01 07:50:00|663.6|663|663.1|662.5|663.7|663.1|663.1|662.5|20
1614585300000|2021-03-01 07:55:00|663.2|662.6|663.1|662.5|663.3|662.7|663.1|662.5|26
1614585600000|2021-03-01 08:00:00|663.2|662.6|663.3|662.7|663.8|663.2|663.1|662.5|85
1614585900000|2021-03-01 08:05:00|663.2|662.6|663.1|662.5|663.5|662.9|663.1|662.5|12
1614586200000|2021-03-01 08:10:00|663.3|662.7|663.2|662.6|663.5|662.9|663.2|662.6|39
1614586500000|2021-03-01 08:15:00|663.3|662.7|663.1|662.5|663.3|662.7|663.1|662.5|17
1614586800000|2021-03-01 08:20:00|662.8|662.2|662.8|662.2|663.1|662.5|662.6|662|40
1614587100000|2021-03-01 08:25:00|662.7|662.1|661.6|661|662.8|662.2|661.4|660.8|85
1614587400000|2021-03-01 08:30:00|661.8|661.2|662.3|661.7|662.5|661.9|661.4|660.8|21
1614587700000|2021-03-01 08:35:00|662.5|661.9|662.3|661.7|662.6|662|662.2|661.6|50
1614588000000|2021-03-01 08:40:00|662.2|661.6|662.3|661.7|662.5|661.9|662.2|661.6|17
1614588300000|2021-03-01 08:45:00|662.4|661.8|662.1|661.5|662.8|662.2|662|661.4|37
1614588600000|2021-03-01 08:50:00|662|661.4|662.1|661.5|662.3|661.7|661.9|661.3|20
1614588900000|2021-03-01 08:55:00|662.2|661.6|662.3|661.7|662.6|662|662.1|661.5|23
1614589200000|2021-03-01 09:00:00|662.2|661.6|662.3|661.7|662.6|662|662.2|661.6|24
1614589500000|2021-03-01 09:05:00|662.6|662|662.3|661.7|662.6|662|662.3|661.7|11
1614589800000|2021-03-01 09:10:00|662.2|661.6|662.3|661.7|662.3|661.7|662.1|661.5|13
1614590100000|2021-03-01 09:15:00|662.2|661.6|662.3|661.7|662.3|661.7|662.1|661.5|12
1614590400000|2021-03-01 09:20:00|662.2|661.6|661.2|660.6|662.2|661.6|661.1|660.5|23
1614590700000|2021-03-01 09:25:00|661.1|660.5|661.2|660.6|661.4|660.8|661|660.4|11
1614591000000|2021-03-01 09:30:00|661.1|660.5|660.9|660.3|661.3|660.7|660.6|660|20
1614591300000|2021-03-01 09:35:00|660.7|660.1|661|660.4|661|660.4|660.6|660|92
1614591600000|2021-03-01 09:40:00|660.9|660.3|661.7|661.1|661.7|661.1|660.9|660.3|36
1614591900000|2021-03-01 09:45:00|661.9|661.3|661.9|661.3|661.9|661.3|661.4|660.8|16
1614592200000|2021-03-01 09:50:00|662.1|661.5|662.5|661.9|662.6|662|662.1|661.5|55
1614592500000|2021-03-01 09:55:00|662.4|661.8|662.1|661.5|662.6|662|662|661.4|9
1614592800000|2021-03-01 10:00:00|661.9|661.3|662|661.4|662|661.4|661.7|661.1|14
1614593100000|2021-03-01 10:05:00|662.1|661.5|661.9|661.3|662.1|661.5|661.7|661.1|5
1614593400000|2021-03-01 10:10:00|661.8|661.2|662.1|661.5|662.1|661.5|661.6|661|8
1614593700000|2021-03-01 10:15:00|662|661.4|662.1|661.5|662.4|661.8|661.9|661.3|9
1614594000000|2021-03-01 10:20:00|662.2|661.6|662.5|661.9|662.6|662|662.1|661.5|64
1614594300000|2021-03-01 10:25:00|662.6|662|663.1|662.5|663.1|662.5|662.4|661.8|38
1614594600000|2021-03-01 10:30:00|663|662.4|663.8|663.2|663.8|663.2|662.8|662.2|82
1614594900000|2021-03-01 10:35:00|664|663.4|664.1|663.5|664.1|663.5|663.8|663.2|38
1614595200000|2021-03-01 10:40:00|664.2|663.6|664|663.4|664.2|663.6|663.8|663.2|24
1614595500000|2021-03-01 10:45:00|663.8|663.2|665.5|664.9|665.6|665|663.8|663.2|132
1614595800000|2021-03-01 10:50:00|665.3|664.7|664.5|663.9|665.6|665|664.5|663.9|126
1614596100000|2021-03-01 10:55:00|664.4|663.8|664.6|664|664.6|664|664.3|663.7|32
1614596400000|2021-03-01 11:00:00|664.7|664.1|664.6|664|664.7|664.1|664.3|663.7|43
1614596700000|2021-03-01 11:05:00|664.3|663.7|664.1|663.5|664.3|663.7|663.8|663.2|37
1614597000000|2021-03-01 11:10:00|664.2|663.6|664.3|663.7|664.3|663.7|664.1|663.5|18
1614597300000|2021-03-01 11:15:00|664.1|663.5|664|663.4|664.2|663.6|663.8|663.2|14
1614597600000|2021-03-01 11:20:00|663.9|663.3|664.1|663.5|664.1|663.5|663.8|663.2|6
1614597900000|2021-03-01 11:25:00|664|663.4|663.8|663.2|664|663.4|663.8|663.2|3
1614598200000|2021-03-01 11:30:00|664|663.4|664|663.4|664.2|663.6|663.8|663.2|23
1614598500000|2021-03-01 11:35:00|663.8|663.2|664.2|663.6|664.3|663.7|663.8|663.2|8
1614598800000|2021-03-01 11:40:00|664.3|663.7|664.5|663.9|664.6|664|664.3|663.7|4
1614599100000|2021-03-01 11:45:00|664.4|663.8|664.1|663.5|664.4|663.8|664.1|663.5|4
1614599400000|2021-03-01 11:50:00|664|663.4|663.6|663|664|663.4|663.6|663|17
1614599700000|2021-03-01 11:55:00|663.5|662.9|664|663.4|664|663.4|663.5|662.9|11
1614600000000|2021-03-01 12:00:00|663.8|663.2|664.1|663.5|664.2|663.6|663.7|663.1|11
1614600300000|2021-03-01 12:05:00|663.8|663.2|664.1|663.5|664.1|663.5|663.7|663.1|15
1614600600000|2021-03-01 12:10:00|664|663.4|663.7|663.1|664.1|663.5|663.6|663|20
1614600900000|2021-03-01 12:15:00|663.8|663.2|663.2|662.6|663.8|663.2|663.1|662.5|13
1614601200000|2021-03-01 12:20:00|663.3|662.7|663.1|662.5|663.3|662.7|663.1|662.5|14
1614601500000|2021-03-01 12:25:00|662.9|662.3|663.6|663|663.6|663|662.8|662.2|25
1614601800000|2021-03-01 12:30:00|663.8|663.2|663.8|663.2|664.2|663.6|663.8|663.2|18
1614602100000|2021-03-01 12:35:00|663.7|663.1|663.2|662.6|663.7|663.1|662.8|662.2|19
1614602400000|2021-03-01 12:40:00|663.3|662.7|663.4|662.8|663.6|663|663.2|662.6|9
1614602700000|2021-03-01 12:45:00|663.3|662.7|663.3|662.7|663.6|663|663.3|662.7|9
1614603000000|2021-03-01 12:50:00|663.1|662.5|662.8|662.2|663.1|662.5|662.8|662.2|30
1614603300000|2021-03-01 12:55:00|662.6|662|662.6|662|662.8|662.2|662.6|662|27
1614603600000|2021-03-01 13:00:00|662.7|662.1|663|662.4|663|662.4|662.5|661.9|39
1614603900000|2021-03-01 13:05:00|663.2|662.6|662.7|662.1|663.5|662.9|662.5|661.9|131
1614604200000|2021-03-01 13:10:00|662.5|661.9|662|661.4|662.8|662.2|662|661.4|89
1614604500000|2021-03-01 13:15:00|662.3|661.7|662.5|661.9|662.8|662.2|662.3|661.7|57
1614604800000|2021-03-01 13:20:00|662.4|661.8|663|662.4|663|662.4|662.3|661.7|44
1614605100000|2021-03-01 13:25:00|662.9|662.3|662.9|662.3|663|662.4|662.8|662.2|60
1614605400000|2021-03-01 13:30:00|662.8|662.2|662.4|661.8|663|662.4|661.8|661.2|63
1614605700000|2021-03-01 13:35:00|662.5|661.9|662.9|662.3|663.3|662.7|662.5|661.9|25
1614606000000|2021-03-01 13:40:00|663|662.4|663.5|662.9|663.5|662.9|662.8|662.2|65
1614609000000|2021-03-01 14:30:00|662.9|662.3|657.3|656.7|664.6|664|656|655.4|1808
1614609300000|2021-03-01 14:35:00|657.2|656.6|655|654.4|657.2|656.6|654.1|653.5|1115
1614609600000|2021-03-01 14:40:00|654.8|654.2|655.8|655.2|656|655.4|654.1|653.5|685
1614609900000|2021-03-01 14:45:00|655.5|654.9|657.5|656.9|658.8|658.2|655.5|654.9|818
1614610200000|2021-03-01 14:50:00|657.3|656.7|657.2|656.6|658.5|657.9|656.7|656.1|394
1614610500000|2021-03-01 14:55:00|656.9|656.3|658.9|658.3|658.9|658.3|656.4|655.8|353
1614610800000|2021-03-01 15:00:00|658.7|658.1|656.1|655.5|659.4|658.8|655.6|655|590
1614611100000|2021-03-01 15:05:00|656.2|655.6|656.6|656|657|656.4|655.9|655.3|307
1614611400000|2021-03-01 15:10:00|656.4|655.8|656.7|656.1|656.9|656.3|655.9|655.3|324
1614611700000|2021-03-01 15:15:00|656.6|656|655.9|655.3|657.4|656.8|655.6|655|292
1614612000000|2021-03-01 15:20:00|656.1|655.5|655.3|654.7|656.8|656.2|655.1|654.5|314
1614612300000|2021-03-01 15:25:00|655.5|654.9|654.8|654.2|655.8|655.2|654.6|654|501
1614612600000|2021-03-01 15:30:00|654.7|654.1|651.3|650.7|655.1|654.5|650.6|650|1254
1614612900000|2021-03-01 15:35:00|651.1|650.5|651.8|651.2|651.8|651.2|650.6|650|526
1614613200000|2021-03-01 15:40:00|651.6|651|650.1|649.5|651.6|651|650.1|649.5|377
1614613500000|2021-03-01 15:45:00|650.3|649.7|650.6|650|651.3|650.7|650.1|649.5|301
1614613800000|2021-03-01 15:50:00|650.3|649.7|649.6|649|650.6|650|648.6|648|797
1614614100000|2021-03-01 15:55:00|649.7|649.1|651.8|651.2|651.8|651.2|649.6|649|461
1614614400000|2021-03-01 16:00:00|651.6|651|652.8|652.2|653|652.4|651.5|650.9|550
1614614700000|2021-03-01 16:05:00|652.9|652.3|652.9|652.3|653.3|652.7|652.8|652.2|291
1614615000000|2021-03-01 16:10:00|653|652.4|653.3|652.7|653.6|653|653|652.4|255
1614615300000|2021-03-01 16:15:00|653|652.4|653.6|653|653.8|653.2|652.5|651.9|228
1614615600000|2021-03-01 16:20:00|653.5|652.9|653.2|652.6|654.3|653.7|653|652.4|316
1614615900000|2021-03-01 16:25:00|653|652.4|653|652.4|653.8|653.2|652.7|652.1|229
1614616200000|2021-03-01 16:30:00|652.7|652.1|653.5|652.9|653.7|653.1|652.5|651.9|432
1614616500000|2021-03-01 16:35:00|653.6|653|653.8|653.2|654.7|654.1|653.6|653|267
1614616800000|2021-03-01 16:40:00|653.7|653.1|652.6|652|654.2|653.6|652.6|652|336
1614617100000|2021-03-01 16:45:00|652.5|651.9|653.3|652.7|653.5|652.9|652.5|651.9|220
1614617400000|2021-03-01 16:50:00|653|652.4|653|652.4|653.6|653|653|652.4|284
1614617700000|2021-03-01 16:55:00|652.9|652.3|653.4|652.8|653.6|653|652.9|652.3|351
1614618000000|2021-03-01 17:00:00|653.5|652.9|652.3|651.7|653.5|652.9|652.1|651.5|241
1614618300000|2021-03-01 17:05:00|652.1|651.5|652.6|652|652.6|652|651.8|651.2|200
1614618600000|2021-03-01 17:10:00|652.7|652.1|652.8|652.2|653.8|653.2|652.6|652|312
1614618900000|2021-03-01 17:15:00|652.9|652.3|652.3|651.7|653.1|652.5|651.8|651.2|270
1614619200000|2021-03-01 17:20:00|652.1|651.5|650.8|650.2|652.5|651.9|650.5|649.9|337
1614619500000|2021-03-01 17:25:00|650.6|650|650.6|650|650.8|650.2|650.3|649.7|244
1614619800000|2021-03-01 17:30:00|650.4|649.8|651.6|651|651.8|651.2|650.4|649.8|281
1614620100000|2021-03-01 17:35:00|651.3|650.7|651.4|650.8|651.6|651|650.9|650.3|248
1614620400000|2021-03-01 17:40:00|651.5|650.9|650.7|650.1|651.7|651.1|650.7|650.1|208
1614620700000|2021-03-01 17:45:00|650.8|650.2|649.3|648.7|651|650.4|649|648.4|446
1614621000000|2021-03-01 17:50:00|649.2|648.6|649.1|648.5|649.5|648.9|648.4|647.8|342
1614621300000|2021-03-01 17:55:00|648.8|648.2|649.6|649|649.8|649.2|648.8|648.2|153
1614621600000|2021-03-01 18:00:00|649.7|649.1|649.6|649|650|649.4|649.3|648.7|129
1614621900000|2021-03-01 18:05:00|649.7|649.1|649.8|649.2|650.1|649.5|649.6|649|130
1614622200000|2021-03-01 18:10:00|649.7|649.1|648.8|648.2|649.7|649.1|648.8|648.2|225
1614622500000|2021-03-01 18:15:00|648.7|648.1|649.3|648.7|649.3|648.7|648.7|648.1|128
1614622800000|2021-03-01 18:20:00|649.6|649|649.6|649|649.8|649.2|649.1|648.5|163
1614623100000|2021-03-01 18:25:00|649.7|649.1|649.9|649.3|650.1|649.5|649.6|649|179
1614623400000|2021-03-01 18:30:00|649.6|649|649.4|648.8|649.6|649|649.1|648.5|212
1614623700000|2021-03-01 18:35:00|649.1|648.5|649.4|648.8|649.4|648.8|648.9|648.3|269
1614624000000|2021-03-01 18:40:00|649.3|648.7|648.9|648.3|649.3|648.7|648.9|648.3|190
1614624300000|2021-03-01 18:45:00|649|648.4|648.9|648.3|649.4|648.8|648.9|648.3|299
1614624600000|2021-03-01 18:50:00|649|648.4|648.9|648.3|649.1|648.5|648.6|648|203
1614624900000|2021-03-01 18:55:00|648.8|648.2|648.9|648.3|648.9|648.3|648.6|648|223
1614625200000|2021-03-01 19:00:00|648.8|648.2|648.1|647.5|648.9|648.3|647.4|646.8|516
1614625500000|2021-03-01 19:05:00|647.9|647.3|648.1|647.5|648.6|648|647.9|647.3|471
1614625800000|2021-03-01 19:10:00|648.4|647.8|650.1|649.5|650.4|649.8|647.4|646.8|2052
1614626100000|2021-03-01 19:15:00|649.9|649.3|649.6|649|650.4|649.8|649.4|648.8|527
1614646800000|2021-03-02 01:00:00|652.4|651.8|651|650.4|653.1|652|650|649.4|369
1614647100000|2021-03-02 01:05:00|650.8|650.2|650.4|649.8|650.8|650.2|650.1|649.5|180
1614647400000|2021-03-02 01:10:00|650.3|649.7|649.4|648.8|650.4|649.8|649|648.4|74
1614647700000|2021-03-02 01:15:00|649.6|649|649.4|648.8|649.9|649.3|649.4|648.8|56
1614648000000|2021-03-02 01:20:00|649.7|649.1|648.7|648.1|649.7|649.1|648.7|648.1|40
1614648300000|2021-03-02 01:25:00|648.8|648.2|649|648.4|649.2|648.6|648.7|648.1|31
1614648600000|2021-03-02 01:30:00|649.1|648.5|648.7|648.1|649.1|648.5|648.5|647.9|28
1614648900000|2021-03-02 01:35:00|648.8|648.2|648.7|648.1|648.9|648.3|648.5|647.9|36
1614649200000|2021-03-02 01:40:00|648.8|648.2|648.5|647.9|648.8|648.2|648.5|647.9|33
1614649500000|2021-03-02 01:45:00|648.6|648|648.4|647.8|648.7|648.1|648|647.4|40
1614649800000|2021-03-02 01:50:00|648.3|647.7|648.8|648.2|648.9|648.3|648|647.4|32
1614650100000|2021-03-02 01:55:00|648.7|648.1|648.4|647.8|648.9|648.3|648.4|647.8|64
1614650400000|2021-03-02 02:00:00|648.2|647.6|648.2|647.6|648.4|647.8|648|647.4|22
1614650700000|2021-03-02 02:05:00|648.1|647.5|648.9|648.3|648.9|648.3|648|647.4|20
1614651000000|2021-03-02 02:10:00|648.7|648.1|649.4|648.8|650|649.4|648.4|647.8|92
1614651300000|2021-03-02 02:15:00|649.5|648.9|649|648.4|649.6|649|648.9|648.3|38
1614651600000|2021-03-02 02:20:00|649.1|648.5|647.1|646.5|649.1|648.5|647|646.4|90
1614651900000|2021-03-02 02:25:00|647|646.4|647.9|647.3|648.5|647.9|647|646.4|92
1614652200000|2021-03-02 02:30:00|648|647.4|647.7|647.1|648.1|647.5|647.4|646.8|22
1614652500000|2021-03-02 02:35:00|647.6|647|647.6|647|647.9|647.3|647.4|646.8|21
1614652800000|2021-03-02 02:40:00|647.5|646.9|648|647.4|648.1|647.5|647.4|646.8|29
1614653100000|2021-03-02 02:45:00|648.1|647.5|648.1|647.5|648.2|647.6|648|647.4|8
1614653400000|2021-03-02 02:50:00|648|647.4|647.4|646.8|648|647.4|647.4|646.8|48
1614653700000|2021-03-02 02:55:00|647.3|646.7|647.4|646.8|647.6|647|647.1|646.5|20
1614654000000|2021-03-02 03:00:00|647.5|646.9|647.9|647.3|648|647.4|647.4|646.8|11
1614654300000|2021-03-02 03:05:00|648|647.4|647.7|647.1|648|647.4|647.6|647|14
1614654600000|2021-03-02 03:10:00|647.6|647|647.4|646.8|647.7|647.1|647.4|646.8|12
1614654900000|2021-03-02 03:15:00|647.1|646.5|647.5|646.9|647.5|646.9|647.1|646.5|11
1614655200000|2021-03-02 03:20:00|647.4|646.8|647.4|646.8|647.5|646.9|646.9|646.3|20
1614655500000|2021-03-02 03:25:00|647.3|646.7|647.1|646.5|647.4|646.8|647.1|646.5|11
1614655800000|2021-03-02 03:30:00|647.2|646.6|647.2|646.6|647.4|646.8|647.1|646.5|8
1614656100000|2021-03-02 03:35:00|647.4|646.8|646.6|646|647.4|646.8|646.6|646|69
1614656400000|2021-03-02 03:40:00|646.7|646.1|646.1|645.5|646.7|646.1|646.1|645.5|35
1614656700000|2021-03-02 03:45:00|646.4|645.8|646.4|645.8|646.6|646|646.4|645.8|41
1614657000000|2021-03-02 03:50:00|646.5|645.9|646.1|645.5|646.6|646|646.1|645.5|38
1614657300000|2021-03-02 03:55:00|646.2|645.6|646.6|646|646.6|646|646.1|645.5|24
1614657600000|2021-03-02 04:00:00|646.7|646.1|646.9|646.3|646.9|646.3|646.5|645.9|23
1614657900000|2021-03-02 04:05:00|646.7|646.1|646.6|646|646.7|646.1|646.6|646|6
1614658200000|2021-03-02 04:10:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|7
1614658500000|2021-03-02 04:15:00|||||||||8
1614658800000|2021-03-02 04:20:00|||||||||42
1614659100000|2021-03-02 04:25:00|646.8|646.2|646.4|645.8|646.8|646.2|646.4|645.8|16
1614659400000|2021-03-02 04:30:00|646.5|645.9|646.5|645.9|646.5|645.9|646.4|645.8|10
1614659700000|2021-03-02 04:35:00|646.4|645.8|646.6|646|646.6|646|646.4|645.8|10
1614660000000|2021-03-02 04:40:00|646.5|645.9|646.6|646|646.6|646|646.4|645.8|9
1614660300000|2021-03-02 04:45:00|646.9|646.3|646.6|646|646.9|646.3|646.6|646|35
1614660600000|2021-03-02 04:50:00|646.5|645.9|646.6|646|646.7|646.1|646.5|645.9|20
1614660900000|2021-03-02 04:55:00|646.7|646.1|646.6|646|646.7|646.1|646.6|646|13
1614661200000|2021-03-02 05:00:00|646.7|646.1|646.4|645.8|646.8|646.2|646.4|645.8|19
1614661500000|2021-03-02 05:05:00|646.6|646|646.6|646|646.7|646.1|646.5|645.9|14
1614661800000|2021-03-02 05:10:00|646.7|646.1|646.6|646|647|646.4|646.6|646|19
1614662100000|2021-03-02 05:15:00|646.9|646.3|646.6|646|646.9|646.3|646.6|646|27
1614662400000|2021-03-02 05:20:00|646.7|646.1|646.6|646|646.9|646.3|646.6|646|10
1614662700000|2021-03-02 05:25:00|646.9|646.3|646.6|646|647.1|646.5|646.6|646|25
1614663000000|2021-03-02 05:30:00|646.7|646.1|646.4|645.8|646.8|646.2|646.1|645.5|62
1614663300000|2021-03-02 05:35:00|646.3|645.7|646.1|645.5|646.5|645.9|646.1|645.5|18
1614663600000|2021-03-02 05:40:00|646.2|645.6|646.1|645.5|646.4|645.8|646.1|645.5|19
1614663900000|2021-03-02 05:45:00|646|645.4|646.4|645.8|646.4|645.8|646|645.4|24
1614664200000|2021-03-02 05:50:00|646.3|645.7|646.1|645.5|646.4|645.8|645.9|645.3|21
1614664500000|2021-03-02 05:55:00|646|645.4|646|645.4|646.1|645.5|645.9|645.3|45
1614664800000|2021-03-02 06:00:00|645.9|645.3|645.9|645.3|646.1|645.5|645.9|645.3|77
1614665100000|2021-03-02 06:05:00|646.1|645.5|645.9|645.3|646.1|645.5|645.9|645.3|22
1614665400000|2021-03-02 06:10:00|646.1|645.5|646.1|645.5|646.4|645.8|645.9|645.3|29
1614665700000|2021-03-02 06:15:00|645.9|645.3|645.9|645.3|646.1|645.5|645.7|645.1|72
1614666000000|2021-03-02 06:20:00|645.8|645.2|646.4|645.8|646.6|646|645.8|645.2|26
1614666300000|2021-03-02 06:25:00|646.6|646|646.4|645.8|646.6|646|646.2|645.6|17
1614666600000|2021-03-02 06:30:00|646.3|645.7|645.9|645.3|646.4|645.8|645.9|645.3|24
1614666900000|2021-03-02 06:35:00|646|645.4|645.6|645|646.4|645.8|645.6|645|50
1614667200000|2021-03-02 06:40:00|645.4|644.8|645.6|645|645.6|645|645.4|644.8|41
1614667500000|2021-03-02 06:45:00|645.5|644.9|645.8|645.2|645.8|645.2|645.4|644.8|47
1614667800000|2021-03-02 06:50:00|646|645.4|646.1|645.5|646.1|645.5|645.8|645.2|34
1614668100000|2021-03-02 06:55:00|646.2|645.6|646.2|645.6|646.6|646|646.1|645.5|35
1614668400000|2021-03-02 07:00:00|646.3|645.7|646.4|645.8|646.5|645.9|646.1|645.5|23
1614668700000|2021-03-02 07:05:00|646.2|645.6|647.4|646.8|647.4|646.8|646.2|645.6|54
1614669000000|2021-03-02 07:10:00|647.2|646.6|647.4|646.8|647.6|647|647.1|646.5|20
1614669300000|2021-03-02 07:15:00|647.1|646.5|647.1|646.5|647.4|646.8|647|646.4|26
1614669600000|2021-03-02 07:20:00|646.9|646.3|646.6|646|646.9|646.3|646.5|645.9|30
1614669900000|2021-03-02 07:25:00|646.5|645.9|646.4|645.8|646.6|646|646.4|645.8|16
1614670200000|2021-03-02 07:30:00|646.6|646|646.6|646|646.6|646|646.4|645.8|21
1614670500000|2021-03-02 07:35:00|||||||||8
1614670800000|2021-03-02 07:40:00|646.9|646.3|647|646.4|647.1|646.5|646.9|646.3|44
1614671100000|2021-03-02 07:45:00|646.9|646.3|647.1|646.5|647.4|646.8|646.9|646.3|30
1614671400000|2021-03-02 07:50:00|647.4|646.8|648.5|647.9|648.6|648|647.4|646.8|47
1614671700000|2021-03-02 07:55:00|648.4|647.8|648.9|648.3|648.9|648.3|648.4|647.8|51
1614672000000|2021-03-02 08:00:00|648.7|648.1|650.9|650.3|651.1|650.5|648.7|648.1|180
1614672300000|2021-03-02 08:05:00|650.7|650.1|651|650.4|651.4|650.8|650.4|649.8|65
1614672600000|2021-03-02 08:10:00|651.1|650.5|651.6|651|651.6|651|650.9|650.3|31
1614672900000|2021-03-02 08:15:00|651.5|650.9|651.4|650.8|651.6|651|651.4|650.8|20
1614673200000|2021-03-02 08:20:00|651.5|650.9|650.4|649.8|651.5|650.9|650.1|649.5|66
1614673500000|2021-03-02 08:25:00|650.6|650|650.1|649.5|650.6|650|650.1|649.5|18
1614673800000|2021-03-02 08:30:00|650.4|649.8|651.1|650.5|651.1|650.5|650.4|649.8|10
1614674100000|2021-03-02 08:35:00|651.2|650.6|651.4|650.8|651.6|651|651.2|650.6|10
1614674400000|2021-03-02 08:40:00|651.6|651|651|650.4|651.6|651|650.9|650.3|25
1614674700000|2021-03-02 08:45:00|651.1|650.5|651.4|650.8|651.4|650.8|650.9|650.3|11
1614675000000|2021-03-02 08:50:00|651.2|650.6|651.3|650.7|651.6|651|651.1|650.5|15
1614675300000|2021-03-02 08:55:00|651.1|650.5|650.5|649.9|651.6|651|650.4|649.8|87
1614675600000|2021-03-02 09:00:00|650.6|650|650.9|650.3|651.1|650.5|650.5|649.9|14
1614675900000|2021-03-02 09:05:00|651|650.4|650.9|650.3|651|650.4|650.7|650.1|13
1614676200000|2021-03-02 09:10:00|650.8|650.2|651.4|650.8|651.5|650.9|650.6|650|12
1614676500000|2021-03-02 09:15:00|652.1|651.5|653|652.4|653.4|652.8|652.1|651.5|137
1614676800000|2021-03-02 09:20:00|653.1|652.5|653.4|652.8|653.4|652.8|653|652.4|57
1614677100000|2021-03-02 09:25:00|653.1|652.5|653.1|652.5|653.3|652.7|653.1|652.5|29
1614677400000|2021-03-02 09:30:00|653.2|652.6|653.4|652.8|653.4|652.8|653.1|652.5|35
1614677700000|2021-03-02 09:35:00|653.9|653.3|654.6|654|655.1|654.5|653.9|653.3|116
1614678000000|2021-03-02 09:40:00|654.7|654.1|654.5|653.9|655|654.4|654.2|653.6|56
1614678300000|2021-03-02 09:45:00|654.6|654|654.5|653.9|654.9|654.3|653.9|653.3|57
1614678600000|2021-03-02 09:50:00|654.6|654|655.1|654.5|655.1|654.5|654.2|653.6|73
1614678900000|2021-03-02 09:55:00|655|654.4|655.4|654.8|655.4|654.8|655|654.4|71
1614679200000|2021-03-02 10:00:00|655.2|654.6|654.5|653.9|655.4|654.8|654.4|653.8|62
1614679500000|2021-03-02 10:05:00|654.6|654|654|653.4|654.7|654.1|653.9|653.3|32
1614679800000|2021-03-02 10:10:00|653.9|653.3|653.7|653.1|654.1|653.5|653.4|652.8|40
1614680100000|2021-03-02 10:15:00|653.6|653|653.6|653|653.7|653.1|653.1|652.5|26
1614680400000|2021-03-02 10:20:00|653.5|652.9|654|653.4|654|653.4|653.5|652.9|16
1614680700000|2021-03-02 10:25:00|653.9|653.3|654|653.4|654.4|653.8|653.6|653|54
1614681000000|2021-03-02 10:30:00|654.1|653.5|653.9|653.3|654.1|653.5|653.4|652.8|33
1614681300000|2021-03-02 10:35:00|654|653.4|654|653.4|654.1|653.5|653.7|653.1|22
1614681600000|2021-03-02 10:40:00|654.1|653.5|653.5|652.9|654.1|653.5|653.5|652.9|21
1614681900000|2021-03-02 10:45:00|653.4|652.8|653.4|652.8|653.9|653.3|653.4|652.8|19
1614682200000|2021-03-02 10:50:00|653.5|652.9|653.4|652.8|653.5|652.9|653.1|652.5|22
1614682500000|2021-03-02 10:55:00|653.1|652.5|653.9|653.3|653.9|653.3|653.1|652.5|24
1614682800000|2021-03-02 11:00:00|653.8|653.2|654|653.4|654.1|653.5|653.6|653|24
1614683100000|2021-03-02 11:05:00|654.1|653.5|654.1|653.5|654.2|653.6|654.1|653.5|18
1614683400000|2021-03-02 11:10:00|653.9|653.3|654.4|653.8|654.5|653.9|653.9|653.3|30
1614683700000|2021-03-02 11:15:00|654.1|653.5|654.6|654|654.6|654|654|653.4|42
1614684000000|2021-03-02 11:20:00|654.7|654.1|654.9|654.3|655.1|654.5|654.7|654.1|36
1614684300000|2021-03-02 11:25:00|655|654.4|654.9|654.3|655|654.4|653.9|653.3|52
1614684600000|2021-03-02 11:30:00|654.8|654.2|654.8|654.2|654.8|654.2|654.6|654|17
1614684900000|2021-03-02 11:35:00|654.9|654.3|654.6|654|655.1|654.5|654.6|654|34
1614685200000|2021-03-02 11:40:00|654.9|654.3|655.3|654.7|655.4|654.8|654.9|654.3|84
1614685500000|2021-03-02 11:45:00|655.4|654.8|655.1|654.5|655.4|654.8|655.1|654.5|16
1614685800000|2021-03-02 11:50:00|655.2|654.6|655.4|654.8|655.6|655|655.1|654.5|37
1614686100000|2021-03-02 11:55:00|655.6|655|655.4|654.8|655.6|655|655.4|654.8|18
1614686400000|2021-03-02 12:00:00|655.5|654.9|658.5|657.9|658.8|658.2|655.4|654.8|351
1614686700000|2021-03-02 12:05:00|658.4|657.8|657.7|657.1|658.5|657.9|657.6|657|131
1614687000000|2021-03-02 12:10:00|657.8|657.2|657.6|657|658.2|657.6|657.3|656.7|124
1614687300000|2021-03-02 12:15:00|657.7|657.1|659|658.4|659.1|658.5|657.6|657|181
1614687600000|2021-03-02 12:20:00|659.1|658.5|658.8|658.2|659.3|658.7|658.6|658|145
1614687900000|2021-03-02 12:25:00|658.7|658.1|659.5|658.9|659.6|659|658.6|658|247
1614688200000|2021-03-02 12:30:00|659.6|659|659.3|658.7|660.1|659.5|659|658.4|280
1614688500000|2021-03-02 12:35:00|659.4|658.8|658.1|657.5|659.6|659|657.8|657.2|139
1614688800000|2021-03-02 12:40:00|658|657.4|658.2|657.6|658.5|657.9|657.6|657|116
1614689100000|2021-03-02 12:45:00|658.3|657.7|658.5|657.9|658.8|658.2|658.3|657.7|30
1614689400000|2021-03-02 12:50:00|658.4|657.8|658.7|658.1|658.8|658.2|658.1|657.5|67
1614689700000|2021-03-02 12:55:00|658.8|658.2|658.6|658|659|658.4|658.6|658|91
1614690000000|2021-03-02 13:00:00|658.7|658.1|658.6|658|659.6|659|658.6|658|170
1614690300000|2021-03-02 13:05:00|658.7|658.1|658.8|658.2|659.2|658.6|658.3|657.7|205
1614690600000|2021-03-02 13:10:00|659.1|658.5|659.3|658.7|659.8|659.2|658.9|658.3|268
1614690900000|2021-03-02 13:15:00|659.5|658.9|658.6|658|659.6|659|658.6|658|133
1614691200000|2021-03-02 13:20:00|658.7|658.1|656.2|655.6|658.7|658.1|656.2|655.6|156
1614691500000|2021-03-02 13:25:00|656.3|655.7|656.5|655.9|656.7|656.1|655.1|654.5|148
1614691800000|2021-03-02 13:30:00|656.4|655.8|656.6|656|656.9|656.3|656.4|655.8|75
1614692100000|2021-03-02 13:35:00|656.8|656.2|656.9|656.3|657.4|656.8|656.6|656|95
1614692400000|2021-03-02 13:40:00|656.8|656.2|656.7|656.1|657.4|656.8|656.2|655.6|86
1614695400000|2021-03-02 14:30:00|657.1|656.5|657.4|656.8|659.9|659.3|656.2|655.6|1701
1614695700000|2021-03-02 14:35:00|657.2|656.6|658.7|658.1|659.7|659.1|655.9|655.3|1448
1614696000000|2021-03-02 14:40:00|658.8|658.2|659.4|658.8|659.9|659.3|657.7|657.1|1446
1614696300000|2021-03-02 14:45:00|659.3|658.7|659.1|658.5|661.4|660.8|658.9|658.3|1205
1614696600000|2021-03-02 14:50:00|658.9|658.3|663.6|663|663.9|663.3|658.9|658.3|1004
1614696900000|2021-03-02 14:55:00|663.7|663.1|664.4|663.8|664.6|664|663.1|662.5|1064
1614697200000|2021-03-02 15:00:00|664.5|663.9|664.1|663.5|665.4|664.8|663.9|663.3|1213
1614697500000|2021-03-02 15:05:00|664.3|663.7|665|664.4|665.4|664.8|664.1|663.5|768
1614697800000|2021-03-02 15:10:00|665.1|664.5|665.1|664.5|665.4|664.8|664.4|663.8|521
1614698100000|2021-03-02 15:15:00|664.8|664.2|664.1|663.5|665.1|664.5|663.8|663.2|374
1614698400000|2021-03-02 15:20:00|664.3|663.7|664.1|663.5|666.1|665.5|663.6|663|1062
1614698700000|2021-03-02 15:25:00|664.3|663.7|663.9|663.3|664.6|664|663.1|662.5|511
1614699000000|2021-03-02 15:30:00|664.1|663.5|665.6|665|666.4|665.8|664.1|663.5|724
1614699300000|2021-03-02 15:35:00|665.9|665.3|665.8|665.2|666.6|666|665.8|665.2|459
1614699600000|2021-03-02 15:40:00|666|665.4|663.3|662.7|666.3|665.7|662.8|662.2|474
1614699900000|2021-03-02 15:45:00|663.2|662.6|663.1|662.5|663.6|663|662.3|661.7|392
1614700200000|2021-03-02 15:50:00|663.2|662.6|664.4|663.8|664.7|664.1|663.1|662.5|378
1614700500000|2021-03-02 15:55:00|664.7|664.1|665.2|664.6|665.7|665.1|664.7|664.1|352
1614700800000|2021-03-02 16:00:00|665|664.4|664.3|663.7|665.2|664.6|664.1|663.5|311
1614701100000|2021-03-02 16:05:00|664.1|663.5|662.7|662.1|664.6|664|662.7|662.1|315
1614701400000|2021-03-02 16:10:00|662.8|662.2|662.9|662.3|663.1|662.5|662.1|661.5|315
1614701700000|2021-03-02 16:15:00|662.7|662.1|662.3|661.7|663.4|662.8|662.1|661.5|247
1614702000000|2021-03-02 16:20:00|662.5|661.9|664.7|664.1|664.7|664.1|662.2|661.6|686
1614702300000|2021-03-02 16:25:00|665.5|664.9|667.2|666.6|667.5|666.9|665.5|664.9|474
1614702600000|2021-03-02 16:30:00|667.4|666.8|667.5|666.9|668.2|667.6|667.2|666.6|562
1614702900000|2021-03-02 16:35:00|667.6|667|667.2|666.6|668|667.4|666.5|665.9|373
1614703200000|2021-03-02 16:40:00|667|666.4|666.7|666.1|667.7|667.1|666.7|666.1|238
1614703500000|2021-03-02 16:45:00|666.8|666.2|667.7|667.1|668|667.4|666.8|666.2|179
1614703800000|2021-03-02 16:50:00|667.5|666.9|668|667.4|668.1|667.5|667.5|666.9|255
1614704100000|2021-03-02 16:55:00|667.8|667.2|668.2|667.6|668.6|668|667.5|666.9|440
1614704400000|2021-03-02 17:00:00|668|667.4|666.1|665.5|668.1|667.5|666.1|665.5|273
1614704700000|2021-03-02 17:05:00|665.9|665.3|665.5|664.9|666.2|665.6|665.5|664.9|191
1614705000000|2021-03-02 17:10:00|665.7|665.1|664.7|664.1|666.2|665.6|664.3|663.7|307
1614705300000|2021-03-02 17:15:00|665|664.4|665|664.4|665.2|664.6|664.7|664.1|128
1614705600000|2021-03-02 17:20:00|664.9|664.3|664.2|663.6|665|664.4|664.2|663.6|234
1614705900000|2021-03-02 17:25:00|664|663.4|663.5|662.9|664|663.4|663.5|662.9|236
1614706200000|2021-03-02 17:30:00|663.6|663|663.2|662.6|663.7|663.1|663|662.4|321
1614706500000|2021-03-02 17:35:00|663.1|662.5|663.6|663|664|663.4|662.7|662.1|219
1614706800000|2021-03-02 17:40:00|663.7|663.1|662.3|661.7|663.8|663.2|662.2|661.6|229
1614707100000|2021-03-02 17:45:00|662.2|661.6|661.7|661.1|663|662.4|661.7|661.1|201
1614707400000|2021-03-02 17:50:00|661.6|661|663|662.4|663|662.4|661.2|660.6|272
1614707700000|2021-03-02 17:55:00|662.9|662.3|663.2|662.6|663.2|662.6|662.7|662.1|122
1614708000000|2021-03-02 18:00:00|663|662.4|664|663.4|664.2|663.6|663|662.4|241
1614708300000|2021-03-02 18:05:00|664.1|663.5|664|663.4|664.5|663.9|664|663.4|113
1614708600000|2021-03-02 18:10:00|664.3|663.7|664.7|664.1|665|664.4|664.1|663.5|193
1614708900000|2021-03-02 18:15:00|664.5|663.9|664.7|664.1|665|664.4|664.5|663.9|172
1614709200000|2021-03-02 18:20:00|664.9|664.3|665.1|664.5|665.5|664.9|664.9|664.3|306
1614709500000|2021-03-02 18:25:00|665|664.4|665.3|664.7|665.5|664.9|665|664.2|102595
1614709800000|2021-03-02 18:30:00|665.6|665|665.3|664.7|665.6|665|665.3|664.7|164
1614710100000|2021-03-02 18:35:00|665.4|664.8|665.6|665|665.8|665.2|664.8|664.2|545
1614710400000|2021-03-02 18:40:00|665.5|664.9|666|665.4|666|665.4|665.3|664.7|179
1614710700000|2021-03-02 18:45:00|665.9|665.3|666.1|665.5|666.6|666|665.6|665|225
1614711000000|2021-03-02 18:50:00|666.2|665.6|666.3|665.7|666.6|666|666.1|665.5|124
1614711300000|2021-03-02 18:55:00|666.1|665.5|666.3|665.7|666.4|665.8|666.1|665.5|234
1614711600000|2021-03-02 19:00:00|666.4|665.8|665.8|665.2|666.6|666|665.6|665|368
1614711900000|2021-03-02 19:05:00|665.7|665.1|665.1|664.5|666.6|666|664.6|664|583
1614712200000|2021-03-02 19:10:00|664.8|664.2|666.3|665.7|666.8|666.2|664.6|664|1604
1614712500000|2021-03-02 19:15:00|666.1|665.5|666.6|666|667.1|666.5|666.1|665.5|846
1614733200000|2021-03-03 01:00:00|664.7|664.1|664.7|664.1|665.7|665.1|664|663.4|218
1614733500000|2021-03-03 01:05:00|664.8|664.2|663.4|662.8|664.9|664.3|663.4|662.8|148
1614733800000|2021-03-03 01:10:00|663.6|663|663.9|663.3|663.9|663.3|663.1|662.5|84
1614734100000|2021-03-03 01:15:00|663.8|663.2|663.6|663|664.1|663.5|663.4|662.8|48
1614734400000|2021-03-03 01:20:00|663.5|662.9|663.6|663|663.9|663|663.4|662.4|27
1614734700000|2021-03-03 01:25:00|663.5|662.9|663.5|662.9|663.9|663.3|663.4|662.8|39
1614735000000|2021-03-03 01:30:00|663.6|663|663.9|663.3|663.9|663.3|663.1|662.5|47
1614735300000|2021-03-03 01:35:00|664|663.4|664.2|663.6|664.2|663.6|664|663.4|16
1614735600000|2021-03-03 01:40:00|664.1|663.5|664.5|663.9|664.6|664|664.1|663.5|18
1614735900000|2021-03-03 01:45:00|664.6|664|664.7|664.1|664.8|664.2|664.5|663.9|15
1614736200000|2021-03-03 01:50:00|664.6|664|664.6|664|664.6|664|664.4|663.8|27
1614736500000|2021-03-03 01:55:00|664.9|664.3|664.7|664.1|665.1|664.5|664.6|664|29
1614736800000|2021-03-03 02:00:00|664.9|664.3|664.4|663.8|664.9|664.3|664.4|663.8|9
1614737100000|2021-03-03 02:05:00|664.5|663.9|664.1|663.5|664.7|664.1|664.1|663.5|21
1614737400000|2021-03-03 02:10:00|664.2|663.6|664.1|663.5|664.4|663.8|664.1|663.5|10
1614737700000|2021-03-03 02:15:00|664.2|663.6|664.1|663.5|664.4|663.8|664.1|663.5|12
1614738000000|2021-03-03 02:20:00|664|663.4|664.1|663.5|664.1|663.5|664|663.4|16
1614738300000|2021-03-03 02:25:00|664|663.4|664.1|663.5|664.4|663.8|664|663.4|38
1614738600000|2021-03-03 02:30:00|664.4|663.8|663.9|663.3|664.4|663.8|663.6|663|85
1614738900000|2021-03-03 02:35:00|663.7|663.1|663.7|663.1|664|663.4|663.7|663.1|21
1614739200000|2021-03-03 02:40:00|663.9|663.3|663.7|663.1|664|663.4|663.7|663.1|12
1614739500000|2021-03-03 02:45:00|663.9|663.3|664.2|663.6|664.4|663.8|663.9|663.3|11
1614739800000|2021-03-03 02:50:00|664.1|663.5|664.1|663.5|664.4|663.8|664.1|663.5|6
1614740100000|2021-03-03 02:55:00|663.9|663.3|663.4|662.8|663.9|663.3|663.4|662.8|52
1614740400000|2021-03-03 03:00:00|663.1|662.5|662.6|662|663.1|662.5|662.4|661.8|85
1614740700000|2021-03-03 03:05:00|662.7|662.1|662.1|661.5|662.9|662.3|662.1|661.5|93
1614741000000|2021-03-03 03:10:00|662|661.4|662.6|662|662.6|662|661.9|661.3|58
1614741300000|2021-03-03 03:15:00|662.4|661.8|662.9|662.3|662.9|662.3|662.4|661.8|23
1614741600000|2021-03-03 03:20:00|663.1|662.5|663.1|662.5|663.1|662.5|663|662.4|23
1614741900000|2021-03-03 03:25:00|663|662.4|662.9|662.3|663.4|662.8|662.6|662|40
1614742200000|2021-03-03 03:30:00|662.8|662.2|662.9|662.3|662.9|662.3|662.6|662|15
1614742500000|2021-03-03 03:35:00|662.6|662|662.6|662|662.9|662.3|662.6|662|36
1614742800000|2021-03-03 03:40:00|662.7|662.1|662.6|662|662.7|662.1|662.6|662|6
1614743100000|2021-03-03 03:45:00|||||||||5
1614743400000|2021-03-03 03:50:00|662.9|662.3|662.9|662.3|662.9|662.3|662.6|662|23
1614743700000|2021-03-03 03:55:00|662.7|662.1|662.9|662.3|662.9|662.3|662.7|662.1|6
1614744000000|2021-03-03 04:00:00|663.4|662.8|663.2|662.6|663.4|662.8|663.1|662.5|6
1614744300000|2021-03-03 04:05:00|663.4|662.8|663.4|662.8|663.4|662.8|663.4|662.8|1
1614744600000|2021-03-03 04:10:00|||||||||1
1614744900000|2021-03-03 04:15:00|663.2|662.6|663.2|662.6|663.2|662.6|663.2|662.6|3
1614745200000|2021-03-03 04:20:00|663.3|662.7|663.1|662.5|663.4|662.8|663.1|662.5|9
1614745500000|2021-03-03 04:25:00|||||||||3
1614745800000|2021-03-03 04:30:00|662.9|662.3|663|662.4|663.3|662.7|662.9|662.3|16
1614746100000|2021-03-03 04:35:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|5
1614746400000|2021-03-03 04:40:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|3
1614746700000|2021-03-03 04:45:00|663|662.4|663.1|662.5|663.1|662.5|662.9|662.3|8
1614747000000|2021-03-03 04:50:00|663.2|662.6|663.1|662.5|663.2|662.6|663.1|662.5|7
1614747300000|2021-03-03 04:55:00|||||||||2
1614747600000|2021-03-03 05:00:00|663.2|662.6|663.2|662.6|663.2|662.6|663.2|662.6|4
1614747900000|2021-03-03 05:05:00|663.3|662.7|663.6|663|663.6|663|663.3|662.7|18
1614748200000|2021-03-03 05:10:00|663.4|662.8|663.1|662.5|663.6|663|663.1|662.5|7
1614748500000|2021-03-03 05:15:00|662.9|662.3|662.7|662.1|662.9|662.3|662.6|662|34
1614748800000|2021-03-03 05:20:00|662.9|662.3|663|662.4|663.1|662.5|662.9|662.3|9
1614749100000|2021-03-03 05:25:00|663.1|662.5|662.9|662.3|663.1|662.5|662.9|662.3|7
1614749400000|2021-03-03 05:30:00|663.1|662.5|662.4|661.8|663.1|662.5|662.4|661.8|29
1614749700000|2021-03-03 05:35:00|662.5|661.9|661.9|661.3|662.9|662.3|661.9|661.3|60
1614750000000|2021-03-03 05:40:00|661.7|661.1|662.2|661.6|662.4|661.8|661.7|661.1|12
1614750300000|2021-03-03 05:45:00|662.4|661.8|662.6|662|662.6|662|661.9|661.3|29
1614750600000|2021-03-03 05:50:00|662.5|661.9|662.2|661.6|662.6|662|662.1|661.5|15
1614750900000|2021-03-03 05:55:00|662.4|661.8|662.2|661.6|662.4|661.8|662.1|661.5|20
1614751200000|2021-03-03 06:00:00|662.3|661.7|663.1|662.5|663.1|662.5|662.3|661.7|48
1614751500000|2021-03-03 06:05:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|23
1614751800000|2021-03-03 06:10:00|663.3|662.7|663.1|662.5|663.4|662.8|663.1|662.5|16
1614752100000|2021-03-03 06:15:00|663.2|662.6|663.9|663.3|663.9|663.3|663.2|662.6|53
1614752400000|2021-03-03 06:20:00|664.1|663.5|664.6|664|664.6|664|663.9|663.3|104
1614752700000|2021-03-03 06:25:00|664.5|663.9|664.6|664|664.9|664.3|664.4|663.8|73
1614753000000|2021-03-03 06:30:00|664.7|664.1|665.1|664.5|665.1|664.5|664.6|664|32
1614753300000|2021-03-03 06:35:00|665.2|664.6|665.1|664.5|665.4|664.8|664.9|664.3|33
1614753600000|2021-03-03 06:40:00|664.9|664.3|664.9|664.3|665.1|664.5|664.9|664.3|30
1614753900000|2021-03-03 06:45:00|664.6|664|664.2|663.6|664.6|664|664.2|663.6|57
1614754200000|2021-03-03 06:50:00|664.4|663.8|663.9|663.3|664.4|663.8|663.9|663.3|11
1614754500000|2021-03-03 06:55:00|664.1|663.5|663.9|663.3|664.1|663.5|663.7|663.1|26
1614754800000|2021-03-03 07:00:00|663.8|663.2|663.6|663|663.8|663.2|663.4|662.8|28
1614755100000|2021-03-03 07:05:00|663.5|662.9|663.6|663|663.6|663|663.1|662.5|81
1614755400000|2021-03-03 07:10:00|663.5|662.9|662.6|662|663.6|663|662.6|662|83
1614755700000|2021-03-03 07:15:00|662.7|662.1|662.9|662.3|662.9|662.3|662.6|662|25
1614756000000|2021-03-03 07:20:00|663.1|662.5|663.4|662.8|663.6|663|662.9|662.3|54
1614756300000|2021-03-03 07:25:00|663.1|662.5|663.2|662.6|663.2|662.6|662.9|662.3|16
1614756600000|2021-03-03 07:30:00|663.1|662.5|662.9|662.3|663.1|662.5|662.9|662.3|15
1614756900000|2021-03-03 07:35:00|662.7|662.1|662.4|661.8|662.9|662.3|662|661.4|146
1614757200000|2021-03-03 07:40:00|662.5|661.9|662.2|661.6|663.1|662.5|662.1|661.5|51
1614757500000|2021-03-03 07:45:00|662.4|661.8|662.4|661.8|662.8|661.8|662.1|661.3|17
1614757800000|2021-03-03 07:50:00|662.1|661.5|661.6|661|662.1|661.5|661.2|660.6|67
1614758100000|2021-03-03 07:55:00|661.4|660.8|661.2|660.6|661.4|660.8|660.9|660.3|60
1614758400000|2021-03-03 08:00:00|661|660.4|660.7|660.1|661|660.4|660.6|660|88
1614758700000|2021-03-03 08:05:00|660.6|660|660.6|660|660.9|660.3|660.4|659.8|81
1614759000000|2021-03-03 08:10:00|660.5|659.9|660.9|660.3|661.1|660.5|660.4|659.8|71
1614759300000|2021-03-03 08:15:00|660.7|660.1|661.1|660.5|661.5|660.9|660.7|660.1|41
1614759600000|2021-03-03 08:20:00|661.4|660.8|661.2|660.6|661.4|660.8|661.1|660.5|42
1614759900000|2021-03-03 08:25:00|661.1|660.5|661.4|660.8|661.6|661|661.1|660.5|13
1614760200000|2021-03-03 08:30:00|661.5|660.9|661.6|661|661.6|661|661.1|660.5|19
1614760500000|2021-03-03 08:35:00|661.7|661.1|661.5|660.9|661.9|661.3|661.4|660.8|15
1614760800000|2021-03-03 08:40:00|661.4|660.8|661.4|660.8|661.6|661|661.4|660.8|15
1614761100000|2021-03-03 08:45:00|661.3|660.7|661.6|661|661.9|661.3|661.1|660.5|20
1614761400000|2021-03-03 08:50:00|661.5|660.9|661.6|661|661.7|661.1|661.2|660.6|38
1614761700000|2021-03-03 08:55:00|661.5|660.9|660.9|660.3|661.5|660.9|660.9|660.3|33
1614762000000|2021-03-03 09:00:00|660.7|660.1|660.6|660|661|660.4|660.6|660|20
1614762300000|2021-03-03 09:05:00|660.7|660.1|660.6|660|660.9|660.3|660.6|660|13
1614762600000|2021-03-03 09:10:00|660.4|659.8|661.1|660.5|661.1|660.5|660.4|659.8|34
1614762900000|2021-03-03 09:15:00|660.9|660.3|660.9|660.3|661.1|660.5|660.9|660.3|27
1614763200000|2021-03-03 09:20:00|660.6|660|660.5|659.9|660.7|660.1|660.4|659.8|17
1614763500000|2021-03-03 09:25:00|660.6|660|660.9|660.3|660.9|660.3|660.4|659.8|24
1614763800000|2021-03-03 09:30:00|660.6|660|660.6|660|660.6|660|660.4|659.8|17
1614764100000|2021-03-03 09:35:00|660.4|659.8|659.6|659|660.4|659.8|659.4|658.8|74
1614764400000|2021-03-03 09:40:00|659.4|658.8|660.1|659.5|660.4|659.8|659.4|658.8|113
1614764700000|2021-03-03 09:45:00|659.9|659.3|660.6|660|660.9|660.3|659.9|659.3|35
1614765000000|2021-03-03 09:50:00|660.7|660.1|660.9|660.3|660.9|660.3|660.5|659.9|38
1614765300000|2021-03-03 09:55:00|660.8|660.2|662.1|661.5|662.1|661.5|660.8|660.2|57
1614765600000|2021-03-03 10:00:00|662|661.4|660.8|660.2|662|661.4|660.8|660.2|48
1614765900000|2021-03-03 10:05:00|660.7|660.1|660.9|660.3|661.2|660.6|660.7|660.1|13
1614766200000|2021-03-03 10:10:00|660.8|660.2|661.4|660.8|661.4|660.8|660.8|660.2|19
1614766500000|2021-03-03 10:15:00|661.3|660.7|661.4|660.8|661.4|660.8|661.2|660.6|30
1614766800000|2021-03-03 10:20:00|661.3|660.7|661.2|660.6|661.4|660.8|661.2|660.6|12
1614767100000|2021-03-03 10:25:00|661.7|661.1|661.3|660.7|661.7|661.1|661.2|660.6|24
1614767400000|2021-03-03 10:30:00|661.2|660.6|661.7|661.1|661.7|661.1|661.2|660.6|16
1614767700000|2021-03-03 10:35:00|661.9|661.3|661.4|660.8|661.9|661.3|661.2|660.6|38
1614768000000|2021-03-03 10:40:00|661.3|660.7|661.2|660.6|661.7|661.1|661.2|660.6|67
1614768300000|2021-03-03 10:45:00|660.9|660.3|660.9|660.3|661.1|660.5|660.7|660.1|33
1614768600000|2021-03-03 10:50:00|661.1|660.5|661.2|660.6|661.2|660.6|660.9|660.3|10
1614768900000|2021-03-03 10:55:00|661.1|660.5|660.7|660.1|661.2|660.6|660.7|660.1|26
1614769200000|2021-03-03 11:00:00|660.5|659.9|659.9|659.3|660.5|659.9|659.8|659.2|32
1614769500000|2021-03-03 11:05:00|660.2|659.6|659.9|659.3|660.2|659.6|659.7|659.1|30
1614769800000|2021-03-03 11:10:00|659.8|659.2|659.7|659.1|659.9|659.3|659.5|658.9|17
1614770100000|2021-03-03 11:15:00|659.6|659|659.4|658.8|659.9|659.3|659.4|658.8|20
1614770400000|2021-03-03 11:20:00|659.3|658.7|659.3|658.7|659.6|659|659.1|658.5|40
1614770700000|2021-03-03 11:25:00|659.4|658.8|659.9|659.3|659.9|659.3|659.3|658.7|31
1614771000000|2021-03-03 11:30:00|659.8|659.2|659.8|659.2|659.9|659.3|659.6|659|17
1614771300000|2021-03-03 11:35:00|659.6|659|658.9|658.3|659.6|659|658.6|658|23
1614771600000|2021-03-03 11:40:00|659.1|658.5|658.8|658.2|659.1|658.5|658.8|658.2|15
1614771900000|2021-03-03 11:45:00|658.9|658.3|659.5|658.9|659.6|659|658.8|658.2|26
1614772200000|2021-03-03 11:50:00|659.4|658.8|659.1|658.5|659.6|659|659|658.4|51
1614772500000|2021-03-03 11:55:00|659|658.4|658.5|657.9|659.1|658.5|658.4|657.8|55
1614772800000|2021-03-03 12:00:00|658.6|658|659|658.4|659.1|658.5|658.4|657.8|54
1614773100000|2021-03-03 12:05:00|658.9|658.3|658.8|658.2|658.9|658.3|658.6|658|23
1614773400000|2021-03-03 12:10:00|658.7|658.1|659.1|658.5|659.4|658.8|658.6|658|27
1614773700000|2021-03-03 12:15:00|659.4|658.8|659.4|658.8|659.4|658.8|658.9|658.3|43
1614774000000|2021-03-03 12:20:00|659.3|658.7|659.1|658.5|659.5|658.9|659.1|658.5|8
1614774300000|2021-03-03 12:25:00|659.2|658.6|659.6|659|659.6|659|659.1|658.5|35
1614774600000|2021-03-03 12:30:00|659.5|658.9|659.1|658.5|659.5|658.9|658.9|658.3|27
1614774900000|2021-03-03 12:35:00|659|658.4|658.9|658.3|659.1|658.5|658.6|658|44
1614775200000|2021-03-03 12:40:00|658.8|658.2|659.6|659|659.6|659|658.7|658.1|30
1614775500000|2021-03-03 12:45:00|659.8|659.2|660.1|659.5|660.1|659.5|659.6|659|42
1614775800000|2021-03-03 12:50:00|659.9|659.3|659.6|659|660.3|659.7|659.6|659|78
1614776100000|2021-03-03 12:55:00|659.5|658.9|659.6|659|659.6|659|658.9|658.3|50
1614776400000|2021-03-03 13:00:00|659.5|658.9|658.9|658.3|659.9|659.3|658.6|658|129
1614776700000|2021-03-03 13:05:00|658.8|658.2|659.1|658.5|659.2|658.6|658.6|658|115
1614777000000|2021-03-03 13:10:00|659.3|658.7|659.4|658.8|659.6|659|658.9|658.3|105
1614777300000|2021-03-03 13:15:00|659.5|658.9|657.9|657.3|659.9|659.3|657.9|657.3|230
1614777600000|2021-03-03 13:20:00|657.7|657.1|657.9|657.3|658.2|657.6|657.4|656.8|117
1614777900000|2021-03-03 13:25:00|657.8|657.2|658.1|657.5|658.3|657.7|657.7|657.1|84
1614778200000|2021-03-03 13:30:00|658|657.4|657.7|657.1|658.4|657.8|657.7|657.1|133
1614778500000|2021-03-03 13:35:00|657.9|657.3|658.5|657.9|658.6|658|657.6|657|72
1614778800000|2021-03-03 13:40:00|658.4|657.8|658.5|657.9|658.6|658|658|657.4|53
1614781800000|2021-03-03 14:30:00|657.7|657.1|656.2|655.6|658.6|658|655.2|654.6|1575
1614782100000|2021-03-03 14:35:00|655.9|655.3|655|654.4|656.2|655.6|655|654.4|707
1614782400000|2021-03-03 14:40:00|654.7|654.1|652|651.4|655.2|654.6|651.4|650.8|1571
1614782700000|2021-03-03 14:45:00|651.9|651.3|651.7|651.1|654.1|653.5|650.9|650.3|1533
1614783000000|2021-03-03 14:50:00|651.6|651|652.6|652|652.6|652|650.8|650.2|697
1614783300000|2021-03-03 14:55:00|652.5|651.9|651.1|650.5|653.8|653.2|650.8|650.2|547
1614783600000|2021-03-03 15:00:00|650.9|650.3|653.6|653|653.6|653|650.8|650.2|561
1614783900000|2021-03-03 15:05:00|653.5|652.9|652.8|652.2|653.5|652.9|652.2|651.6|197
1614784200000|2021-03-03 15:10:00|652.7|652.1|653.1|652.5|653.1|652.5|652.1|651.5|239
1614784500000|2021-03-03 15:15:00|653|652.4|653.8|653.2|654.1|653.5|652.8|652.2|301
1614784800000|2021-03-03 15:20:00|653.6|653|653.6|653|654.1|653.5|653.6|653|290
1614785100000|2021-03-03 15:25:00|653.3|652.7|653.6|653|653.8|653.2|652.6|652|302
1614785400000|2021-03-03 15:30:00|653.7|653.1|653.8|653.2|654.3|653.7|653.3|652.7|192
1614785700000|2021-03-03 15:35:00|653.6|653|652.8|652.2|653.6|653|652.3|651.7|244
1614786000000|2021-03-03 15:40:00|652.6|652|654.3|653.7|654.4|653.8|652.6|652|322
1614786300000|2021-03-03 15:45:00|654.1|653.5|655.4|654.8|655.6|655|654.1|653.5|227
1614786600000|2021-03-03 15:50:00|655.1|654.5|655.9|655.3|656.1|655.5|654.9|654.3|308
1614786900000|2021-03-03 15:55:00|655.7|655.1|655.6|655|655.9|655.3|655|654.4|195
1614787200000|2021-03-03 16:00:00|655.5|654.9|655.5|654.9|655.6|655|654.4|653.8|262
1614787500000|2021-03-03 16:05:00|655.6|655|655.2|654.6|655.6|655|655.1|654.5|189
1614787800000|2021-03-03 16:10:00|655.4|654.8|656.1|655.5|656.1|655.5|654.9|654.3|196
1614788100000|2021-03-03 16:15:00|655.9|655.3|655.6|655|656.1|655.5|655.1|654.5|213
1614788400000|2021-03-03 16:20:00|655.5|654.9|655.9|655.3|656.1|655.5|655.2|654.6|164
1614788700000|2021-03-03 16:25:00|655.8|655.2|656.1|655.5|656.6|656|655.6|655|155
1614789000000|2021-03-03 16:30:00|656.2|655.6|655.6|655|656.4|655.8|655.1|654.5|312
1614789300000|2021-03-03 16:35:00|655.7|655.1|654.6|654|655.7|655.1|654.6|654|203
1614789600000|2021-03-03 16:40:00|654.5|653.9|654.1|653.5|654.6|654|653.6|653|150
1614789900000|2021-03-03 16:45:00|653.9|653.3|653.4|652.8|653.9|653.3|653.4|652.8|189
1614790200000|2021-03-03 16:50:00|653.6|653|652.9|652.3|653.6|653|652.9|652.3|214
1614790500000|2021-03-03 16:55:00|652.6|652|652.6|652|652.9|652.3|652.5|651.9|124
1614790800000|2021-03-03 17:00:00|652.5|651.9|652.4|651.8|652.6|652|652.1|651.5|114
1614791100000|2021-03-03 17:05:00|652.1|651.5|652.6|652|652.6|652|652.1|651.5|171
1614791400000|2021-03-03 17:10:00|652.4|651.8|653.1|652.5|653.1|652.5|652.1|651.5|377
1614791700000|2021-03-03 17:15:00|652.9|652.3|652.6|652|653|652.4|652.2|651.6|222
1614792000000|2021-03-03 17:20:00|652.7|652.1|652.1|651.5|652.9|652.3|652.1|651.5|167
1614792300000|2021-03-03 17:25:00|651.9|651.3|652.4|651.8|652.4|651.8|651.9|651.3|288
1614792600000|2021-03-03 17:30:00|652.2|651.6|652.4|651.8|652.6|652|652.1|651.5|155
1614792900000|2021-03-03 17:35:00|652.6|652|652.9|652.3|653.1|652.5|652.4|651.8|133
1614793200000|2021-03-03 17:40:00|653|652.4|653.9|653.3|654.1|653.5|652.9|652.3|195
1614793500000|2021-03-03 17:45:00|653.6|653|654.1|653.5|654.6|654|653.6|653|296
1614793800000|2021-03-03 17:50:00|654.4|653.8|655.1|654.5|655.1|654.5|654.1|653.5|284
1614794100000|2021-03-03 17:55:00|654.8|654.2|655.1|654.5|655.1|654.5|654.6|654|208
1614794400000|2021-03-03 18:00:00|654.6|654|654.6|654|654.8|654.2|654.1|653.5|249
1614794700000|2021-03-03 18:05:00|654.3|653.7|654.2|653.6|654.6|654|654.1|653.5|122
1614795000000|2021-03-03 18:10:00|654.1|653.5|654.3|653.7|654.6|654|654.1|653.5|129
1614795300000|2021-03-03 18:15:00|654.1|653.5|654.8|654.2|654.8|654.2|654.1|653.5|106
1614795600000|2021-03-03 18:20:00|654.9|654.3|654.9|654.3|655.3|654.7|654.8|654.2|182
1614795900000|2021-03-03 18:25:00|655.1|654.5|654.9|654.3|655.1|654.5|654.6|654|111
1614796200000|2021-03-03 18:30:00|654.7|654.1|655.4|654.8|655.4|654.8|654.6|654|120
1614796500000|2021-03-03 18:35:00|655.1|654.5|654.6|654|655.4|654.8|654.6|654|154
1614796800000|2021-03-03 18:40:00|654.8|654.2|654.6|654|654.9|654.3|654.6|654|129
1614797100000|2021-03-03 18:45:00|654.7|654.1|654.9|654.3|655.1|654.5|654.7|654.1|140
1614797400000|2021-03-03 18:50:00|655|654.4|655.2|654.6|655.4|654.8|654.9|654.3|165
1614797700000|2021-03-03 18:55:00|655.1|654.5|654.9|654.3|655.1|654.5|654.6|654|270
1614798000000|2021-03-03 19:00:00|655|654.4|655.4|654.8|655.6|655|654.6|654|280
1614798300000|2021-03-03 19:05:00|655.6|655|656.6|656|657.1|656.5|655.6|655|792
1614798600000|2021-03-03 19:10:00|656.4|655.8|655.9|655.3|657.9|657.3|655|654.4|2195
1614798900000|2021-03-03 19:15:00|655.8|655.2|654.4|653.8|655.8|655.2|654|653.4|591
1614819600000|2021-03-04 01:00:00|654.2|653.6|655.6|655|655.6|655|652.9|652.3|301
1614819900000|2021-03-04 01:05:00|655.4|654.8|654.4|653.8|655.4|654.8|653.9|653.3|157
1614820200000|2021-03-04 01:10:00|654.3|653.7|654.6|654|654.6|654|654.1|653.5|77
1614820500000|2021-03-04 01:15:00|655|654.4|656.6|656|656.6|656|655|654.4|52
1614820800000|2021-03-04 01:20:00|656.9|656.3|656.9|656.3|657.1|656.5|656.6|656|56
1614821100000|2021-03-04 01:25:00|656.8|656.2|657.4|656.8|657.4|656.8|656.8|656.2|26
1614821400000|2021-03-04 01:30:00|657.6|657|657.6|657|657.9|657.3|657.4|656.8|44
1614821700000|2021-03-04 01:35:00|657.9|657.3|657.8|657.2|657.9|657.3|657.6|657|22
1614822000000|2021-03-04 01:40:00|657.6|657|657.4|656.8|657.7|657.1|657.4|656.8|21
1614822300000|2021-03-04 01:45:00|657.3|656.7|657.1|656.5|657.3|656.7|656.9|656.3|12
1614822600000|2021-03-04 01:50:00|657.3|656.7|658.1|657.5|658.4|657.8|657.3|656.7|101
1614822900000|2021-03-04 01:55:00|658|657.4|658.4|657.8|658.4|657.8|657.9|657.3|31
1614823200000|2021-03-04 02:00:00|658.5|657.9|658.4|657.8|658.6|658|658.4|657.8|8
1614823500000|2021-03-04 02:05:00|658.1|657.5|658.1|657.5|658.4|657.8|658.1|657.5|40
1614823800000|2021-03-04 02:10:00|657.9|657.3|658.1|657.5|658.1|657.5|657.9|657.3|24
1614824100000|2021-03-04 02:15:00|658|657.4|658.1|657.5|658.1|657.5|657.9|657.3|12
1614824400000|2021-03-04 02:20:00|658|657.4|657.9|657.3|658|657.4|657.9|657.3|2
1614824700000|2021-03-04 02:25:00|657.8|657.2|658.1|657.5|658.1|657.5|657.6|657|33
1614825000000|2021-03-04 02:30:00|658.4|657.8|658.1|657.5|658.4|657.8|658.1|657.5|15
1614825300000|2021-03-04 02:35:00|658|657.4|657.9|657.3|658|657.4|657.9|657.3|7
1614825600000|2021-03-04 02:40:00|658.1|657.5|658.1|657.5|658.1|657.5|658.1|657.5|9
1614826200000|2021-03-04 02:50:00|658|657.4|658.6|658|658.6|658|658|657.4|50
1614826500000|2021-03-04 02:55:00|658.9|658.3|658.9|658.3|658.9|658.3|658.6|658|18
1614826800000|2021-03-04 03:00:00|659.3|658.7|659.1|658.5|659.6|659|659.1|658.5|65
1614827100000|2021-03-04 03:05:00|659.3|658.7|659.1|658.5|659.4|658.8|659.1|658.5|20
1614827400000|2021-03-04 03:10:00|659.3|658.7|659.4|658.8|659.6|659|659.3|658.7|28
1614827700000|2021-03-04 03:15:00|659.5|658.9|659.3|658.7|659.5|658.9|659.3|658.7|11
1614828000000|2021-03-04 03:20:00|659.1|658.5|659.1|658.5|659.3|658.7|659|658.4|11
1614828300000|2021-03-04 03:25:00|659.3|658.7|659.5|658.9|659.5|658.9|659.1|658.5|5
1614828600000|2021-03-04 03:30:00|659.4|658.8|659.4|658.8|659.5|658.9|659.3|658.7|3
1614828900000|2021-03-04 03:35:00|659.3|658.7|659.3|658.7|659.5|658.9|659.1|658.5|18
1614829200000|2021-03-04 03:40:00|659.1|658.5|659|658.4|659.3|658.7|659|658.4|24
1614829500000|2021-03-04 03:45:00|659.1|658.5|659.4|658.8|659.4|658.8|659|658.4|12
1614829800000|2021-03-04 03:50:00|659.3|658.7|659.1|658.5|659.4|658.8|659.1|658.5|10
1614830100000|2021-03-04 03:55:00|659.3|658.7|658.9|658.3|659.3|658.7|658.9|658.3|11
1614830400000|2021-03-04 04:00:00|659|658.4|659.1|658.5|659.1|658.5|659|658.4|2
1614830700000|2021-03-04 04:05:00|659|658.4|659.1|658.5|659.1|658.5|658.9|658.3|6
1614831000000|2021-03-04 04:10:00|659.2|658.6|659.4|658.8|659.4|658.8|659.2|658.6|13
1614831300000|2021-03-04 04:15:00|659.1|658.5|659.3|658.7|659.4|658.8|659|658.4|21
1614831600000|2021-03-04 04:20:00|659.4|658.8|659.4|658.8|659.4|658.8|659.2|658.6|5
1614831900000|2021-03-04 04:25:00|659.3|658.7|659.4|658.8|659.4|658.8|659.3|658.7|4
1614832200000|2021-03-04 04:30:00|659.3|658.7|659.4|658.8|659.4|658.8|659.3|658.7|12
1614832500000|2021-03-04 04:35:00|659.5|658.9|659.5|658.9|659.6|659|659.5|658.9|9
1614832800000|2021-03-04 04:40:00|659.6|659|659.4|658.8|659.6|659|659.4|658.8|1
1614833100000|2021-03-04 04:45:00|659.5|658.9|659.4|658.8|659.5|658.9|659.3|658.7|7
1614833400000|2021-03-04 04:50:00|659.3|658.7|658.9|658.3|659.4|658.8|658.6|658|6
1614833700000|2021-03-04 04:55:00|||||||||19
1614834000000|2021-03-04 05:00:00|659.1|658.5|659.1|658.5|659.1|658.5|659.1|658.5|19
1614834300000|2021-03-04 05:05:00|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|7
1614834600000|2021-03-04 05:10:00|||||||||2
1614834900000|2021-03-04 05:15:00|||||||||10
1614835200000|2021-03-04 05:20:00|659.5|658.9|659.4|658.8|659.5|658.9|659.4|658.8|4
1614835500000|2021-03-04 05:25:00|659.5|658.9|659.6|659|659.6|659|659.5|658.9|18
1614835800000|2021-03-04 05:30:00|659.4|658.8|659.4|658.8|659.5|658.9|659.1|658.5|34
1614836100000|2021-03-04 05:35:00|659.5|658.9|659.6|659|659.6|659|659.5|658.9|57
1614836400000|2021-03-04 05:40:00|659.4|658.8|659.4|658.8|659.6|659|659.4|658.8|19
1614836700000|2021-03-04 05:45:00|659.6|659|659.6|659|659.6|659|659.4|658.8|25
1614837000000|2021-03-04 05:50:00|||||||||1
1614837300000|2021-03-04 05:55:00|659.5|658.9|659.4|658.8|659.5|658.9|659.4|658.8|3
1614837600000|2021-03-04 06:00:00|659.1|658.5|659.4|658.8|659.4|658.8|659.1|658.5|4
1614837900000|2021-03-04 06:05:00|659.6|659|659.6|659|659.6|659|659.4|658.8|37
1614838200000|2021-03-04 06:10:00|659.9|659.3|660|659.4|660.4|659.8|659.9|659.3|44
1614838500000|2021-03-04 06:15:00|660.1|659.5|660.1|659.5|660.1|659.5|660.1|659.5|4
1614838800000|2021-03-04 06:20:00|660.4|659.8|660.1|659.5|660.4|659.8|660|659.4|13
1614839100000|2021-03-04 06:25:00|660|659.4|660.1|659.5|660.6|659.5|660|659.1|6
1614839400000|2021-03-04 06:30:00|660|659.4|659.4|658.8|660.1|659.5|659.4|658.8|26
1614839700000|2021-03-04 06:35:00|659.5|658.9|659.4|658.8|659.9|659.3|659.4|658.8|47
1614840000000|2021-03-04 06:40:00|659.6|659|659.4|658.8|659.6|659|659.4|658.8|5
1614840300000|2021-03-04 06:45:00|659.3|658.7|659.5|658.9|659.6|659|659.1|658.5|41
1614840600000|2021-03-04 06:50:00|659.6|659|659.6|659|659.6|659|659.5|658.9|3
1614840900000|2021-03-04 06:55:00|659.8|659.2|659.9|659.3|659.9|659.3|659.6|659|14
1614841200000|2021-03-04 07:00:00|659.6|659|660.4|659.8|660.6|660|659.6|659|37
1614841500000|2021-03-04 07:05:00|660.5|659.9|660.4|659.8|660.5|659.9|660.1|659.5|25
1614841800000|2021-03-04 07:10:00|660.6|660|660.6|660|660.6|660|660.4|659.8|23
1614842100000|2021-03-04 07:15:00|660.5|659.9|660|659.4|660.6|660|660|659.4|28
1614842400000|2021-03-04 07:20:00|660.1|659.5|660.1|659.5|660.3|659.7|660.1|659.5|13
1614842700000|2021-03-04 07:25:00|659.9|659.3|659.6|659|660|659.4|659.4|658.8|19
1614843000000|2021-03-04 07:30:00|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|4
1614843300000|2021-03-04 07:35:00|659.5|658.9|659.4|658.8|659.6|659|659.4|658.8|33
1614843600000|2021-03-04 07:40:00|659.5|658.9|658.9|658.3|659.5|658.9|658.9|658.3|37
1614843900000|2021-03-04 07:45:00|659.1|658.5|658.9|658.3|659.3|658.7|658.9|658.3|86
1614844200000|2021-03-04 07:50:00|658.6|658|658.4|657.8|658.6|658|658|657.4|8
1614844500000|2021-03-04 07:55:00|658.1|657.5|657.9|657.3|658.1|657.5|657.9|657.3|41
1614844800000|2021-03-04 08:00:00|657.6|657|656.5|655.9|657.6|657|656.1|655.5|100
1614845100000|2021-03-04 08:05:00|656.4|655.8|656.6|656|656.9|656.3|656.4|655.8|41
1614845400000|2021-03-04 08:10:00|656.8|656.2|656.4|655.8|656.9|656.3|656.4|655.8|32
1614845700000|2021-03-04 08:15:00|656.1|655.5|654.9|654.3|656.3|655.7|654.6|654|126
1614846000000|2021-03-04 08:20:00|654.7|654.1|654.9|654.3|655.1|654.5|654.6|654|51
1614846300000|2021-03-04 08:25:00|654.6|654|654.9|654.3|654.9|654.3|654.4|653.8|36
1614846600000|2021-03-04 08:30:00|655|654.4|655.4|654.8|655.6|655|654.8|654.2|32
1614846900000|2021-03-04 08:35:00|655.3|654.7|655|654.4|655.6|655|654.9|654.3|42
1614847200000|2021-03-04 08:40:00|655.1|654.5|655.4|654.8|655.4|654.8|654.9|654.3|25
1614847500000|2021-03-04 08:45:00|655.3|654.7|655.2|654.6|655.6|655|655.1|654.5|24
1614847800000|2021-03-04 08:50:00|654.9|654.3|655.2|654.6|655.2|654.6|654.2|653.6|53
1614848100000|2021-03-04 08:55:00|655.3|654.7|655.8|655.2|655.8|655.2|655.2|654.6|24
1614848400000|2021-03-04 09:00:00|655.6|655|655.5|654.9|655.6|655|655.4|654.8|21
1614848700000|2021-03-04 09:05:00|655.4|654.8|655.4|654.8|655.6|655|655.4|654.8|11
1614849000000|2021-03-04 09:10:00|655.6|655|655.3|654.7|655.6|655|654.9|654.3|20
1614849300000|2021-03-04 09:15:00|655.5|654.9|654.3|653.7|655.5|654.9|654.3|653.7|41
1614849600000|2021-03-04 09:20:00|654.4|653.8|653.1|652.5|654.5|653.9|652.6|652|117
1614849900000|2021-03-04 09:25:00|653|652.4|653.3|652.7|653.7|653.1|653|652.4|39
1614850200000|2021-03-04 09:30:00|653.5|652.9|653|652.4|653.5|652.9|652.9|652.3|28
1614850500000|2021-03-04 09:35:00|652.7|652.1|652.9|652.3|653.2|652.6|652.5|651.9|36
1614850800000|2021-03-04 09:40:00|652.8|652.2|652.7|652.1|653|652.4|652.7|652.1|15
1614851100000|2021-03-04 09:45:00|652.6|652|652.7|652.1|652.7|652.1|651.7|651.1|116
1614851400000|2021-03-04 09:50:00|652.8|652.2|652.6|652|653.4|652.8|652.5|651.9|23
1614851700000|2021-03-04 09:55:00|652.7|652.1|652.9|652.3|653.3|652.7|652.5|651.9|13
1614852000000|2021-03-04 10:00:00|652.8|652.2|652.9|652.3|653.1|652.5|652.5|651.9|24
1614852300000|2021-03-04 10:05:00|653|652.4|653.4|652.8|653.8|653.2|652.9|652.3|26
1614852600000|2021-03-04 10:10:00|653.3|652.7|653.4|652.8|653.7|653.1|653.3|652.7|13
1614852900000|2021-03-04 10:15:00|653.2|652.6|653.2|652.6|653.2|652.6|653.2|652.6|8
1614853200000|2021-03-04 10:20:00|653.3|652.7|654.4|653.8|654.4|653.8|653.3|652.7|20
1614853500000|2021-03-04 10:25:00|654.5|653.9|654.7|654.1|654.7|654.1|654.4|653.8|8
1614853800000|2021-03-04 10:30:00|654.5|653.9|654.7|654.1|654.9|654.3|653.9|653.3|96
1614854100000|2021-03-04 10:35:00|654.9|654.3|655|654.4|655.2|654.6|654.7|654.1|65
1614854400000|2021-03-04 10:40:00|654.9|654.3|654.7|654.1|655.4|654.8|654.7|654.1|24
1614854700000|2021-03-04 10:45:00|654.4|653.8|654|653.4|654.5|653.9|653.8|653.2|42
1614855000000|2021-03-04 10:50:00|654.1|653.5|653.8|653.2|654.4|653.8|653.8|653.2|47
1614855300000|2021-03-04 10:55:00|654.5|653.9|654.7|654.1|654.9|654.3|653.9|653.3|88
1614855600000|2021-03-04 11:00:00|654.9|654.3|654.4|653.8|654.9|654.3|654.4|653.8|11
1614855900000|2021-03-04 11:05:00|654.5|653.9|654.7|654.1|654.9|654.3|654.4|653.8|13
1614856200000|2021-03-04 11:10:00|654.5|653.9|655.2|654.6|655.2|654.6|654.4|653.8|52
1614856500000|2021-03-04 11:15:00|655.1|654.5|654.9|654.3|655.3|654.7|654.9|654.3|18
1614856800000|2021-03-04 11:20:00|654.8|654.2|655.2|654.6|655.2|654.6|654.8|654.2|12
1614857100000|2021-03-04 11:25:00|655.1|654.5|654.9|654.3|655.2|654.6|654.7|654.1|8
1614857400000|2021-03-04 11:30:00|654.8|654.2|655.7|655.1|655.7|655.1|654.7|654.1|90
1614857700000|2021-03-04 11:35:00|656.2|655.6|656.4|655.8|656.4|655.8|656.2|655.6|115
1614858000000|2021-03-04 11:40:00|656.3|655.7|655.7|655.1|656.3|655.7|655.5|654.9|30
1614858300000|2021-03-04 11:45:00|655.5|654.9|655.7|655.1|655.7|655.1|655.4|654.8|10
1614858600000|2021-03-04 11:50:00|655.5|654.9|656.4|655.8|656.4|655.8|655.5|654.9|12
1614858900000|2021-03-04 11:55:00|656.2|655.6|655.7|655.1|656.2|655.6|655.7|655.1|21
1614859200000|2021-03-04 12:00:00|655.4|654.8|655.2|654.6|655.4|654.8|654.9|654.3|27
1614859500000|2021-03-04 12:05:00|654.9|654.3|655.4|654.8|655.5|654.9|654.5|653.9|31
1614859800000|2021-03-04 12:10:00|655.5|654.9|655.5|654.9|655.9|655.3|655.4|654.8|19
1614860100000|2021-03-04 12:15:00|655.6|655|654.9|654.3|655.7|655.1|654.9|654.3|23
1614860400000|2021-03-04 12:20:00|654.7|654.1|654.7|654.1|654.9|654.3|654.7|654.1|12
1614860700000|2021-03-04 12:25:00|654.8|654.2|654.3|653.7|654.8|654.2|654.3|653.7|13
1614861000000|2021-03-04 12:30:00|654.4|653.8|654.7|654.1|654.7|654.1|654.2|653.6|21
1614861300000|2021-03-04 12:35:00|654.6|654|655.2|654.6|655.2|654.6|654.6|654|27
1614861600000|2021-03-04 12:40:00|655.3|654.7|654.9|654.3|655.5|654.9|654.9|654.3|27
1614861900000|2021-03-04 12:45:00|655|654.4|655|654.4|655.3|654.7|654.9|654.3|9
1614862200000|2021-03-04 12:50:00|654.9|654.3|655.2|654.6|655.4|654.8|654.7|654.1|11
1614862500000|2021-03-04 12:55:00|655.3|654.7|655.3|654.7|655.7|655.1|655.2|654.6|29
1614862800000|2021-03-04 13:00:00|655.2|654.6|654.7|654.1|655.4|654.8|654.4|653.8|55
1614863100000|2021-03-04 13:05:00|654.5|653.9|654.2|653.6|654.7|654.1|654.2|653.6|52
1614863400000|2021-03-04 13:10:00|654.3|653.7|654.7|654.1|654.9|654.3|654.2|653.6|15
1614863700000|2021-03-04 13:15:00|654.9|654.3|654.7|654.1|655.2|654.6|653.9|653.3|88
1614864000000|2021-03-04 13:20:00|654.6|654|654.3|653.7|654.7|654.1|653.9|653.3|30
1614864300000|2021-03-04 13:25:00|654.4|653.8|653.6|653|654.4|653.8|653.5|652.9|27
1614864600000|2021-03-04 13:30:00|653.5|652.9|651.3|650.7|653.8|653.2|651.1|650.5|390
1614864900000|2021-03-04 13:35:00|651.2|650.6|651.5|650.9|652.3|651.7|651.1|650.5|176
1614865200000|2021-03-04 13:40:00|651.3|650.7|652.1|651.5|652.7|652.1|651.3|650.7|97
1614868200000|2021-03-04 14:30:00|652.3|651.7|652.6|652|653|652.4|648.5|647.9|865
1614868500000|2021-03-04 14:35:00|652.5|651.9|655.2|654.6|655.5|654.9|652|651.4|784
1614868800000|2021-03-04 14:40:00|655|654.4|655.5|654.9|656.2|655.6|654.2|653.6|657
1614869100000|2021-03-04 14:45:00|655.7|655.1|653.5|652.9|655.7|655.1|653.5|652.9|478
1614869400000|2021-03-04 14:50:00|653.7|653.1|652|651.4|653.7|653.1|651.5|650.9|483
1614869700000|2021-03-04 14:55:00|652.2|651.6|652.5|651.9|652.9|652.3|651.6|651|296
1614870000000|2021-03-04 15:00:00|652.4|651.8|652|651.4|653.2|652.6|651.7|651.1|410
1614870300000|2021-03-04 15:05:00|651.8|651.2|653.6|653|653.7|653.1|651.5|650.9|379
1614870600000|2021-03-04 15:10:00|653.5|652.9|651.8|651.2|653.5|652.9|651.5|650.9|455
1614870900000|2021-03-04 15:15:00|651.7|651.1|652|651.4|652.5|651.9|651.2|650.6|472
1614871200000|2021-03-04 15:20:00|651.8|651.2|654|653.4|654.4|653.8|651.7|651.1|424
1614871500000|2021-03-04 15:25:00|653.7|653.1|653.5|652.9|654|653.4|652.5|651.9|228
1614871800000|2021-03-04 15:30:00|653.4|652.8|656.5|655.9|657|656.4|653.1|652.5|684
1614872100000|2021-03-04 15:35:00|656.6|656|655.5|654.9|656.7|656.1|655|654.4|549
1614872400000|2021-03-04 15:40:00|655.6|655|656|655.4|656.6|656|655.6|655|428
1614872700000|2021-03-04 15:45:00|656.2|655.6|656.7|656.1|657|656.4|656|655.4|297
1614873000000|2021-03-04 15:50:00|656.8|656.2|656.7|656.1|657|656.4|656.7|656.1|439
1614873300000|2021-03-04 15:55:00|656.8|656.2|661.2|660.6|661.5|660.9|656.7|656.1|1270
1614873600000|2021-03-04 16:00:00|661.7|660.2|661|660.4|661.7|661.1|660.5|659.9|27427
1614873900000|2021-03-04 16:05:00|660.9|660.3|660.7|660.1|661.2|660.6|659.7|659.1|730
1614874200000|2021-03-04 16:10:00|660.8|660.2|661|660.4|661.3|660.7|660.5|659.9|472
1614874500000|2021-03-04 16:15:00|660.8|660.2|661|660.4|661.8|661.2|660|659.4|637
1614874800000|2021-03-04 16:20:00|661.1|660.5|659.5|658.9|661.5|660.9|658.9|658.3|419
1614875100000|2021-03-04 16:25:00|659.8|659.2|659.3|658.7|659.8|659.2|658.3|657.7|446
1614875400000|2021-03-04 16:30:00|659|658.4|660.5|659.9|660.8|660.2|659|658.4|302
1614875700000|2021-03-04 16:35:00|660.8|660.2|661.3|660.7|661.3|660.7|660.5|659.9|204
1614876000000|2021-03-04 16:40:00|661.4|660.8|661.5|660.9|662|661.4|661|660.4|195
1614876300000|2021-03-04 16:45:00|661.3|660.7|661.3|660.7|662|661.4|661|660.4|290
1614876600000|2021-03-04 16:50:00|661|660.4|659.5|658.9|661.3|660.7|659.5|658.9|221
1614876900000|2021-03-04 16:55:00|659.3|658.7|659.5|658.9|659.8|659.2|658.8|658.2|453
1614877200000|2021-03-04 17:00:00|659.6|659|660.8|660.2|660.8|660.2|659.5|658.9|183
1614877500000|2021-03-04 17:05:00|660.5|659.9|660.5|659.9|661|660.4|660.3|659.7|155
1614877800000|2021-03-04 17:10:00|660.8|660.2|660.5|659.9|661|660.4|659.8|659.2|144
1614878100000|2021-03-04 17:15:00|660.8|660.2|660|659.4|660.8|660.2|660|659.4|135
1614878400000|2021-03-04 17:20:00|659.5|658.9|658.3|657.7|659.5|658.9|658.2|657.6|391
1614878700000|2021-03-04 17:25:00|658|657.4|656.8|656.2|658.1|657.5|656.3|655.7|393
1614879000000|2021-03-04 17:30:00|657|656.4|657.3|656.7|657.8|657.2|657|656.4|220
1614879300000|2021-03-04 17:35:00|657.4|656.8|655.8|655.2|657.5|656.9|655.5|654.9|263
1614879600000|2021-03-04 17:40:00|656|655.4|656|655.4|656.4|655.8|655.8|655.2|142
1614879900000|2021-03-04 17:45:00|655.8|655.2|656|655.4|656.5|655.9|655.5|654.9|263
1614880200000|2021-03-04 17:50:00|656.2|655.6|655.5|654.9|656.3|655.7|655|654.4|221
1614880500000|2021-03-04 17:55:00|655.4|654.8|656.3|655.7|656.8|656.2|655.4|654.8|307
1614880800000|2021-03-04 18:00:00|656|655.4|656.4|655.8|656.5|655.9|656|655.4|99
1614881100000|2021-03-04 18:05:00|656.3|655.7|655.5|654.9|656.5|655.9|655.5|654.9|151
1614881400000|2021-03-04 18:10:00|655.3|654.7|655.4|654.8|655.6|655|654.8|654.2|279
1614881700000|2021-03-04 18:15:00|655.3|654.7|654.8|654.2|655.9|655.3|654.6|654|422
1614882000000|2021-03-04 18:20:00|654.6|654|654.1|653.5|655.1|654.5|653.3|652.7|330
1614882300000|2021-03-04 18:25:00|654|653.4|654.4|653.8|654.6|654|653.8|653.2|156
1614882600000|2021-03-04 18:30:00|654.3|653.7|654|653.4|655|653.9|653.9|653.3|83410
1614882900000|2021-03-04 18:35:00|653.9|653.3|653.5|652.9|654.5|653.9|653.3|652.7|204
1614883200000|2021-03-04 18:40:00|653.3|652.7|653.5|652.9|653.8|653.2|653|652.4|503
1614883500000|2021-03-04 18:45:00|653.7|653.1|653.5|652.9|653.9|653.3|653.5|652.9|224
1614883800000|2021-03-04 18:50:00|653.3|652.7|651.3|650.7|653.3|652.7|651.3|650.7|750
1614884100000|2021-03-04 18:55:00|651.6|651|651.6|651|651.8|651.2|651.3|650.7|628
1614884400000|2021-03-04 19:00:00|651.8|651.2|652.3|651.7|653.6|653|650.6|650|744
1614884700000|2021-03-04 19:05:00|652.6|652|652.7|652.1|653.8|653.2|651.8|651.2|495
1614885000000|2021-03-04 19:10:00|652.6|652|651.1|650.5|652.8|652.2|650.8|650.2|1226
1614885300000|2021-03-04 19:15:00|650.9|650.3|651.6|651|651.8|651.2|650.8|650.2|655
1614906000000|2021-03-05 01:00:00|651.9|651.3|651.4|650.8|652.5|651.9|650.9|650.3|256
1614906300000|2021-03-05 01:05:00|650.5|649.9|651.1|650.5|651.4|650.8|650.4|649.8|100
1614906600000|2021-03-05 01:10:00|650.9|650.3|651.7|651.1|651.7|651.1|650.9|650.3|50
1614906900000|2021-03-05 01:15:00|651.6|651|651.7|651.1|652|651.4|651.6|651|31
1614907200000|2021-03-05 01:20:00|651.6|651|651.2|650.6|651.8|651.2|650.9|650.3|70
1614907500000|2021-03-05 01:25:00|651.1|650.5|650.9|650.3|651.1|650.5|650.6|650|21
1614907800000|2021-03-05 01:30:00|650.6|650|650.4|649.8|650.6|650|649.9|649.3|37
1614908100000|2021-03-05 01:35:00|650.2|649.6|650.5|649.9|650.6|650|650.1|649.5|30
1614908400000|2021-03-05 01:40:00|650.4|649.8|650|649.4|650.5|649.9|649.9|649.3|24
1614908700000|2021-03-05 01:45:00|650.1|649.5|650.2|649.6|650.2|649.6|649.9|649.3|12
1614909000000|2021-03-05 01:50:00|650.1|649.5|650.1|649.5|650.4|649.8|650.1|649.5|11
1614909300000|2021-03-05 01:55:00|649.9|649.3|649.4|648.8|650.4|649.8|649.4|648.8|47
1614909600000|2021-03-05 02:00:00|649.3|648.7|649.6|649|649.7|649.1|649|648.4|28
1614909900000|2021-03-05 02:05:00|649.7|649.1|649.4|648.8|649.9|649.3|649.4|648.8|19
1614910200000|2021-03-05 02:10:00|649.3|648.7|649.4|648.8|649.5|648.9|649|648.4|43
1614910500000|2021-03-05 02:15:00|649.5|648.9|649.6|649|649.9|649.3|649.5|648.9|22
1614910800000|2021-03-05 02:20:00|649.7|649.1|649.9|649.3|649.9|649.3|649.7|649.1|8
1614911100000|2021-03-05 02:25:00|||||||||3
1614911400000|2021-03-05 02:30:00|650.1|649.5|650.4|649.8|650.5|649.9|649.9|649.3|14
1614911700000|2021-03-05 02:35:00|650.1|649.5|650.1|649.5|650.4|649.8|650|649.4|24
1614912000000|2021-03-05 02:40:00|650.2|649.6|650.4|649.8|650.4|649.8|650.1|649.5|7
1614912300000|2021-03-05 02:45:00|650.5|649.9|651.1|650.5|651.1|650.5|650.4|649.8|17
1614912600000|2021-03-05 02:50:00|651.2|650.6|652.4|651.8|652.4|651.8|651.1|650.5|72
1614912900000|2021-03-05 02:55:00|652.2|651.6|652.4|651.8|652.5|651.9|652|651.4|11
1614913200000|2021-03-05 03:00:00|652.1|651.5|652.1|651.5|652.4|651.8|651.6|651|16
1614913500000|2021-03-05 03:05:00|651.9|651.3|651.6|651|652|651.4|651.4|650.8|11
1614913800000|2021-03-05 03:10:00|651.8|651.2|651.9|651.3|652.1|651.3|651.5|650.6|9
1614914100000|2021-03-05 03:15:00|651.8|651.2|651.4|650.8|651.8|651.2|651.4|650.8|16
1614914400000|2021-03-05 03:20:00|651.2|650.6|651.2|650.6|651.6|651|651.1|650.5|18
1614914700000|2021-03-05 03:25:00|651.3|650.7|651.6|651|651.7|651.1|651.3|650.7|17
1614915000000|2021-03-05 03:30:00|651.7|651.1|651.9|651.3|651.9|651.3|651.7|651.1|1
1614915300000|2021-03-05 03:35:00|||||||||4
1614915600000|2021-03-05 03:40:00|651.7|651.1|651.7|651.1|651.9|651.3|651.6|651|13
1614915900000|2021-03-05 03:45:00|651.6|651|651.6|651|651.9|651.3|651.6|651|4
1614916200000|2021-03-05 03:50:00|651.7|651.1|651.9|651.3|651.9|651.3|651.6|651|5
1614916500000|2021-03-05 03:55:00|652|651.4|653.4|652.8|653.4|652.8|652|651.4|47
1614916800000|2021-03-05 04:00:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|39
1614917100000|2021-03-05 04:05:00|652.8|652.2|652.9|652.3|652.9|652.3|652.6|652|12
1614917400000|2021-03-05 04:10:00|653|652.4|652.6|652|653|652.4|652.6|652|4
1614917700000|2021-03-05 04:15:00|653.1|651.6|652.5|651.9|653.1|652|652.5|651.6|11
1614918000000|2021-03-05 04:20:00|652.4|651.8|652.6|652|652.6|652|652.4|651.8|4
1614918300000|2021-03-05 04:25:00|652.5|651.9|652.6|652|652.6|652|652.4|651.8|4
1614918600000|2021-03-05 04:30:00|652.5|651.9|652|651.4|652.5|651.9|651.9|651.3|10
1614918900000|2021-03-05 04:35:00|651.9|651.3|651.9|651.3|652.4|651.8|651.9|651.3|19
1614919200000|2021-03-05 04:40:00|652|651.4|652.1|651.5|652.1|651.5|651.9|651.3|3
1614919500000|2021-03-05 04:45:00|652.4|651.8|652.7|652.1|652.7|652.1|652.4|651.8|18
1614919800000|2021-03-05 04:50:00|652.6|652|652.6|652|652.6|652|652.6|652|0
1614920100000|2021-03-05 04:55:00|652.4|651.8|652.9|652.3|653|652.4|652.4|651.8|13
1614920400000|2021-03-05 05:00:00|653|652.4|652.9|652.3|653.1|652.5|652.6|652|13
1614920700000|2021-03-05 05:05:00|653.1|652.5|653.2|652.6|653.4|652.8|652.6|652|75
1614921000000|2021-03-05 05:10:00|653.1|652.5|653.4|652.8|653.4|652.8|652.9|652.3|4
1614921300000|2021-03-05 05:15:00|653.2|652.6|653.1|652.5|653.4|652.8|653.1|652.5|11
1614921600000|2021-03-05 05:20:00|652.9|652.3|652.9|652.3|652.9|652.3|652.9|652.3|1
1614921900000|2021-03-05 05:25:00|652.6|652|652.9|652.3|652.9|652.3|652.6|652|8
1614922200000|2021-03-05 05:30:00|652.6|652|653.5|652.9|653.7|653.1|652.6|652|44
1614922500000|2021-03-05 05:35:00|653.4|652.8|654|653.4|654|653.4|653.4|652.8|14
1614922800000|2021-03-05 05:40:00|653.9|653.3|654.1|653.5|654.1|653.5|653.9|653.3|12
1614923100000|2021-03-05 05:45:00|654.4|653.8|653.9|653.3|654.6|654|653.9|653.3|21
1614923400000|2021-03-05 05:50:00|654|653.4|653.9|653.3|654.1|653.5|653.7|653.1|10
1614923700000|2021-03-05 05:55:00|654|653.4|655.1|654.5|655.4|654.8|653.9|653.3|56
1614924000000|2021-03-05 06:00:00|655|654.4|655.1|654.5|655.2|654.6|654.9|654.3|11
1614924300000|2021-03-05 06:05:00|655.2|654.6|655.1|654.5|655.5|654.9|655|654.4|21
1614924600000|2021-03-05 06:10:00|655.2|654.6|655.1|654.5|655.4|654.8|655|654.4|13
1614924900000|2021-03-05 06:15:00|655|654.4|655.6|655|655.6|655|655|654.4|13
1614925200000|2021-03-05 06:20:00|655.4|654.8|655.5|654.9|655.5|654.9|655.1|654.5|8
1614925500000|2021-03-05 06:25:00|655.6|655|655.7|655.1|655.9|655.3|655.6|655|24
1614925800000|2021-03-05 06:30:00|655.6|655|656.2|655.6|656.4|655.8|655.6|655|40
1614926100000|2021-03-05 06:35:00|656.1|655.5|656.6|656|657|656.4|656.1|655.5|41
1614926400000|2021-03-05 06:40:00|656.4|655.8|656.6|656|656.9|656.3|656.4|655.8|24
1614926700000|2021-03-05 06:45:00|656.4|655.8|656.4|655.8|656.4|655.8|656.1|655.5|21
1614927000000|2021-03-05 06:50:00|656.6|656|656.6|656|656.9|656.3|656.5|655.9|13
1614927300000|2021-03-05 06:55:00|656.9|656.3|656.9|656.3|656.9|656.3|656.4|655.8|27
1614927600000|2021-03-05 07:00:00|657|656.4|656.4|655.8|657|656.4|656.4|655.8|23
1614927900000|2021-03-05 07:05:00|656.5|655.9|656.6|656|656.6|656|656.1|655.5|84
1614928200000|2021-03-05 07:10:00|656.5|655.9|656.6|656|656.6|656|656.2|655.6|38
1614928500000|2021-03-05 07:15:00|656.7|656.1|656.9|656.3|657|656.4|656.6|656|20
1614928800000|2021-03-05 07:20:00|656.7|656.1|656.2|655.6|656.7|656.1|656.1|655.5|34
1614929100000|2021-03-05 07:25:00|656.4|655.8|655.6|655|656.6|656|655.1|654.5|87
1614929400000|2021-03-05 07:30:00|655.7|655.1|654.4|653.8|655.7|655.1|654.4|653.8|96
1614929700000|2021-03-05 07:35:00|654.5|653.9|654.1|653.5|654.5|653.9|653.7|653.1|45
1614930000000|2021-03-05 07:40:00|654.4|653.8|654.1|653.5|654.6|654|654.1|653.5|25
1614930300000|2021-03-05 07:45:00|653.9|653.3|654.1|653.5|654.1|653.5|653.6|653|28
1614930600000|2021-03-05 07:50:00|654.4|653.8|654.4|653.8|654.5|653.9|654.1|653.5|13
1614930900000|2021-03-05 07:55:00|654.5|653.9|654.6|654|654.6|654|654.4|653.8|13
1614931200000|2021-03-05 08:00:00|654.5|653.9|653.9|653.3|654.9|654.3|653.9|653.3|23
1614931500000|2021-03-05 08:05:00|654|653.4|653.4|652.8|654|653.4|653|652.4|30
1614931800000|2021-03-05 08:10:00|653.5|652.9|654.5|653.9|654.7|654.1|653.5|652.9|37
1614932100000|2021-03-05 08:15:00|654.4|653.8|654.4|653.8|654.5|653.9|653.6|653|48
1614932400000|2021-03-05 08:20:00|654.3|653.7|653.1|652.5|654.3|653.7|652.9|652.3|36
1614932700000|2021-03-05 08:25:00|653|652.4|653.4|652.8|653.4|652.8|652.5|651.9|28
1614933000000|2021-03-05 08:30:00|653.5|652.9|653.1|652.5|653.5|652.9|653|652.4|19
1614933300000|2021-03-05 08:35:00|653.2|652.6|652.9|652.3|653.4|652.8|652.6|652|106
1614933600000|2021-03-05 08:40:00|653.1|652.5|653.1|652.5|653.1|652.5|653|652.4|36
1614933900000|2021-03-05 08:45:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|21
1614934200000|2021-03-05 08:50:00|653.1|652.5|652.6|652|653.1|652.5|652.6|652|16
1614934500000|2021-03-05 08:55:00|652.9|652.3|652.6|652|653.1|652.5|652.6|652|60
1614934800000|2021-03-05 09:00:00|652.4|651.8|652.9|652.3|652.9|652.3|652.1|651.5|106
1614935100000|2021-03-05 09:05:00|652.7|652.1|652.9|652.3|653.1|652.5|652.6|652|34
1614935400000|2021-03-05 09:10:00|652.6|652|652.6|652|653|652.4|652.6|652|100
1614935700000|2021-03-05 09:15:00|652.9|652.3|652.9|652.3|652.9|652.3|652.6|652|21
1614936000000|2021-03-05 09:20:00|652.7|652.1|652.6|652|652.7|652.1|652.6|652|41
1614936300000|2021-03-05 09:25:00|652.4|651.8|651.1|650.5|652.4|651.8|650.6|650|93
1614936600000|2021-03-05 09:30:00|651|650.4|650.6|650|651|650.4|650.1|649.5|94
1614936900000|2021-03-05 09:35:00|650.9|650.3|651.6|651|651.6|651|650.9|650.3|55
1614937200000|2021-03-05 09:40:00|651.5|650.9|650.4|649.8|651.9|651.3|650.1|649.5|91
1614937500000|2021-03-05 09:45:00|650.2|649.6|651.1|650.5|651.1|650.5|650.1|649.5|46
1614937800000|2021-03-05 09:50:00|651.2|650.6|650.9|650.3|651.2|650.6|650.6|650|23
1614938100000|2021-03-05 09:55:00|651|650.4|650.9|650.3|651.1|650.5|650.4|649.8|32
1614938400000|2021-03-05 10:00:00|650.7|650.1|650.7|650.1|650.9|650.3|650.4|649.8|57
1614938700000|2021-03-05 10:05:00|650.8|650.2|650.6|650|650.9|650.3|650.6|650|15
1614939000000|2021-03-05 10:10:00|650.7|650.1|651.6|651|651.6|651|650.6|650|34
1614939300000|2021-03-05 10:15:00|651.7|651.1|651.7|651.1|651.9|651.3|651.6|651|24
1614939600000|2021-03-05 10:20:00|651.6|651|651.5|650.9|652.1|651.5|651.5|650.9|26
1614939900000|2021-03-05 10:25:00|651.6|651|652|651.4|652|651.4|651.2|650.6|23
1614940200000|2021-03-05 10:30:00|651.9|651.3|653.5|652.9|653.6|653|651.9|651.3|93
1614940500000|2021-03-05 10:35:00|653.6|653|653.1|652.5|653.6|653|653.1|652.5|30
1614940800000|2021-03-05 10:40:00|653.3|652.7|653.6|653|653.6|653|653.1|652.5|18
1614941100000|2021-03-05 10:45:00|653.5|652.9|653|652.4|653.5|652.9|652.6|652|20
1614941400000|2021-03-05 10:50:00|652.9|652.3|653.5|652.9|653.6|653|652.9|652.3|20
1614941700000|2021-03-05 10:55:00|653.4|652.8|652.6|652|653.5|652.9|652.5|651.9|18
1614942000000|2021-03-05 11:00:00|652.7|652.1|652.6|652|652.9|652.3|652.4|651.8|49
1614942300000|2021-03-05 11:05:00|652.4|651.8|652.3|651.7|652.4|651.8|652.1|651.5|32
1614942600000|2021-03-05 11:10:00|652.4|651.8|652.1|651.5|652.5|651.9|651.6|651|49
1614942900000|2021-03-05 11:15:00|651.9|651.3|651.6|651|652.3|651.7|651.4|650.8|50
1614943200000|2021-03-05 11:20:00|651.5|650.9|651.6|651|651.8|651.2|651.2|650.6|11
1614943500000|2021-03-05 11:25:00|651.7|651.1|652.8|652.2|652.8|652.2|651.6|651|66
1614943800000|2021-03-05 11:30:00|652.7|652.1|653.1|652.5|653.6|653|652.6|652|116
1614944100000|2021-03-05 11:35:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|81
1614944400000|2021-03-05 11:40:00|652.6|652|652.4|651.8|652.6|652|652.4|651.8|68
1614944700000|2021-03-05 11:45:00|651.9|651.3|651|650.4|651.9|651.3|650.9|650.3|52
1614945000000|2021-03-05 11:50:00|650.9|650.3|650.4|649.8|651.1|650.5|650.1|649.5|64
1614945300000|2021-03-05 11:55:00|650.1|649.5|650.1|649.5|650.4|649.8|649.9|649.3|34
1614945600000|2021-03-05 12:00:00|650|649.4|648.5|647.9|650.3|649.7|648.4|647.8|222
1614945900000|2021-03-05 12:05:00|648.4|647.8|648.8|648.2|648.9|648.3|648.2|647.6|80
1614946200000|2021-03-05 12:10:00|648.9|648.3|648.6|648|648.9|648.3|648.5|647.9|108
1614946500000|2021-03-05 12:15:00|648.4|647.8|648.1|647.5|648.4|647.8|647.9|647.3|79
1614946800000|2021-03-05 12:20:00|647.9|647.3|648.1|647.5|648.1|647.5|647.2|646.6|247
1614947100000|2021-03-05 12:25:00|647.9|647.3|648.2|647.6|648.6|648|647.6|647|148
1614947400000|2021-03-05 12:30:00|648.3|647.7|647.9|647.3|648.4|647.8|647.9|647.3|62
1614947700000|2021-03-05 12:35:00|647.8|647.2|647.7|647.1|648|647.4|647.4|646.8|89
1614948000000|2021-03-05 12:40:00|647.5|646.9|647.4|646.8|647.7|647.1|647.4|646.8|256
1614948300000|2021-03-05 12:45:00|647.5|646.9|648.4|647.8|648.4|647.8|647.5|646.9|131
1614948600000|2021-03-05 12:50:00|648.3|647.7|648.2|647.6|648.4|647.8|648.1|647.5|71
1614948900000|2021-03-05 12:55:00|648.1|647.5|648.2|647.6|648.2|647.6|647.8|647.2|83
1614949200000|2021-03-05 13:00:00|648|647.4|648.2|647.6|648.2|647.6|647.7|647.1|143
1614949500000|2021-03-05 13:05:00|648|647.4|648.2|647.6|648.4|647.8|647.8|647.2|82
1614949800000|2021-03-05 13:10:00|648|647.4|648.2|647.6|648.7|648.1|647.9|647.3|49
1614950100000|2021-03-05 13:15:00|648.4|647.8|648.5|647.9|648.7|648.1|647.9|647.3|84
1614950400000|2021-03-05 13:20:00|648.4|647.8|649.2|648.6|649.2|648.6|648.3|647.7|58
1614950700000|2021-03-05 13:25:00|649.1|648.5|648.9|648.3|649.1|648.5|648.4|647.8|41
1614951000000|2021-03-05 13:30:00|649|648.4|648.7|648.1|649.2|648.6|648.7|648.1|50
1614951300000|2021-03-05 13:35:00|648.5|647.9|648.5|647.9|648.7|648.1|648.4|647.8|39
1614951600000|2021-03-05 13:40:00|648.4|647.8|649.1|648.5|649.4|648.8|648.4|647.8|104
1614954600000|2021-03-05 14:30:00|649.9|649.3|652.9|652.3|655.2|654.6|649.4|648.8|1086
1614954900000|2021-03-05 14:35:00|652.8|652.2|653.2|652.6|655.4|654.8|652.7|652.1|432
1614955200000|2021-03-05 14:40:00|652.9|652.3|652.7|652.1|653.4|652.8|652.2|651.6|387
1614955500000|2021-03-05 14:45:00|652.9|652.3|652.4|651.8|653.9|653.3|651.7|651.1|546
1614955800000|2021-03-05 14:50:00|652.7|652.1|653.7|653.1|653.9|653.3|651.9|651.3|288
1614956100000|2021-03-05 14:55:00|653.9|653.3|653.9|653.3|653.9|653.3|652.2|651.6|267
1614956400000|2021-03-05 15:00:00|654|653.4|652.5|651.9|654|653.4|651.4|650.8|352
1614956700000|2021-03-05 15:05:00|652.6|652|652.4|651.8|654.2|653.6|652.4|651.8|325
1614957000000|2021-03-05 15:10:00|652.7|652.1|652.4|651.8|652.8|652.2|651.2|650.6|416
1614957300000|2021-03-05 15:15:00|652.2|651.6|651.2|650.6|652.4|651.8|650.9|650.3|262
1614957600000|2021-03-05 15:20:00|651|650.4|650.9|650.3|651.9|651.3|650.9|650.3|344
1614957900000|2021-03-05 15:25:00|651.1|650.5|651.7|651.1|651.9|651.3|650.9|650.3|143
1614958200000|2021-03-05 15:30:00|651.6|651|651.7|651.1|652.9|652.3|651.4|650.8|179
1614958500000|2021-03-05 15:35:00|651.9|651.3|651.9|651.3|652.4|651.8|651.4|650.8|188
1614958800000|2021-03-05 15:40:00|652.2|651.6|651.9|651.3|652.4|651.8|651.7|651.1|146
1614959100000|2021-03-05 15:45:00|652|651.4|651.9|651.3|652|651.4|650.9|650.3|157
1614959400000|2021-03-05 15:50:00|651.7|651.1|650.9|650.3|651.9|651.3|650.9|650.3|150
1614959700000|2021-03-05 15:55:00|650.5|649.9|650.6|650|650.7|650.1|649.9|649.3|267
1614960000000|2021-03-05 16:00:00|650.5|649.9|650.4|649.8|650.7|650.1|650.3|649.7|79
1614960300000|2021-03-05 16:05:00|650.6|650|652|651.4|652.2|651.6|650.4|649.8|118
1614960600000|2021-03-05 16:10:00|651.9|651.3|652.2|651.6|652.4|651.8|651.9|651.3|76
1614960900000|2021-03-05 16:15:00|652.4|651.8|652.9|652.3|652.9|652.3|652.4|651.8|135
1614961200000|2021-03-05 16:20:00|652.7|652.1|653.9|653.3|654.2|653.6|652.7|652.1|288
1614961500000|2021-03-05 16:25:00|653.7|653.1|654.2|653.6|654.2|653.6|653.4|652.8|191
1614961800000|2021-03-05 16:30:00|654|653.4|653.9|653.3|654.2|653.6|653.7|653.1|164
1614962100000|2021-03-05 16:35:00|654.2|653.6|654.7|654.1|654.9|654.3|653.9|653.3|142
1614962400000|2021-03-05 16:40:00|654.5|653.9|652.9|652.3|654.5|653.9|652.9|652.3|189
1614962700000|2021-03-05 16:45:00|653.2|652.6|653.4|652.8|653.4|652.8|652.7|652.1|104
1614963000000|2021-03-05 16:50:00|653.7|653.1|653.9|653.3|653.9|653.3|653.3|652.7|67
1614963300000|2021-03-05 16:55:00|654.2|653.6|653.9|653.3|654.3|653.7|653.7|653.1|118
1614963600000|2021-03-05 17:00:00|653.8|653.2|653.7|653.1|653.9|653.3|653.2|652.6|121
1614963900000|2021-03-05 17:05:00|653.8|653.2|653.2|652.6|653.8|653.2|653.2|652.6|43
1614964200000|2021-03-05 17:10:00|653.4|652.8|653.8|653.2|653.8|653.2|653.2|652.6|89
1614964500000|2021-03-05 17:15:00|653.9|653.3|654.4|653.8|654.7|654.1|653.9|653.3|137
1614964800000|2021-03-05 17:20:00|654.2|653.6|654.3|653.7|654.3|653.7|653.9|653.3|84
1614965100000|2021-03-05 17:25:00|654.4|653.8|654.7|654.1|654.9|654.3|654.2|653.6|115
1614965400000|2021-03-05 17:30:00|654.8|654.2|656.4|655.8|656.7|656.1|654.7|654.1|226
1614965700000|2021-03-05 17:35:00|656.5|655.9|656.9|656.3|657|656.4|656.4|655.8|417
1614966000000|2021-03-05 17:40:00|656.7|656.1|657.4|656.8|657.4|656.8|656.7|656.1|264
1614966300000|2021-03-05 17:45:00|657.3|656.7|656.8|656.2|657.3|656.7|656.7|656.1|258
1614966600000|2021-03-05 17:50:00|656.9|656.3|657.4|656.8|657.4|656.8|656.6|656|178
1614966900000|2021-03-05 17:55:00|657.3|656.7|657.5|656.9|657.7|657.1|657|656.4|175
1614967200000|2021-03-05 18:00:00|657.7|657.1|657.4|656.8|657.9|657.3|657.4|656.8|184
1614967500000|2021-03-05 18:05:00|657.5|656.9|658.2|657.6|658.4|657.8|657.4|656.8|266
1614967800000|2021-03-05 18:10:00|657.9|657.3|657.9|657.3|658.2|657.6|657.4|656.8|169
1614968100000|2021-03-05 18:15:00|658|657.4|659.4|658.8|659.7|659.1|658|657.4|325
1614968400000|2021-03-05 18:20:00|659.5|658.9|659.4|658.8|659.8|659.2|658.7|658.1|500
1614968700000|2021-03-05 18:25:00|659.7|659.1|660.2|659.6|660.9|660.3|659.7|659.1|354
1614969000000|2021-03-05 18:30:00|659.9|659.3|660.2|659.6|660.4|659.8|659.7|659.1|466
1614969300000|2021-03-05 18:35:00|660.4|659.8|659.9|659.3|660.4|659.8|659|658.4|387
1614969600000|2021-03-05 18:40:00|660|659.4|659.8|659.2|660.2|659.6|659.7|659.1|208
1614969900000|2021-03-05 18:45:00|659.7|659.1|658.7|658.1|659.8|659.2|658.4|657.8|406
1614970200000|2021-03-05 18:50:00|658.5|657.9|658.2|657.6|658.9|658.3|657.9|657.3|283
1614970500000|2021-03-05 18:55:00|658.4|657.8|657.4|656.8|658.4|657.8|657.4|656.8|277
1614970800000|2021-03-05 19:00:00|657.5|656.9|658.5|657.9|658.7|658.1|657.4|656.8|575
1614971100000|2021-03-05 19:05:00|658.3|657.7|656.7|656.1|658.5|657.9|656.5|655.9|429
1614971400000|2021-03-05 19:10:00|656.6|656|652.6|652|656.7|656.1|651.7|651.1|1422
1614971700000|2021-03-05 19:15:00|652.5|651.9|655.3|654.7|655.7|655.1|652.5|651.9|711
1615165200000|2021-03-08 01:00:00|659.7|659.1|659.7|659.1|661.2|660.6|659.1|658.5|287
1615165500000|2021-03-08 01:05:00|659.6|659|661.2|660.6|662.9|662.3|659.2|658.6|380
1615165800000|2021-03-08 01:10:00|661.4|660.8|660|659.4|661.5|660.9|659.8|659.2|89
1615166100000|2021-03-08 01:15:00|659.7|659.1|660.2|659.6|660.4|659.8|659.5|658.9|70
1615166400000|2021-03-08 01:20:00|660|659.4|658.9|658.3|660|659.4|658.8|658.2|56
1615166700000|2021-03-08 01:25:00|659|658.4|660.1|659.5|660.2|659.6|659|658.4|58
1615167000000|2021-03-08 01:30:00|660.2|659.6|659.7|659.1|660.2|659.6|659.5|658.9|66
1615167300000|2021-03-08 01:35:00|659.9|659.3|659.4|658.8|660|659.4|659.1|658.5|110
1615167600000|2021-03-08 01:40:00|659.5|658.9|658.7|658.1|659.5|658.9|658.5|657.9|67
1615167900000|2021-03-08 01:45:00|659|658.4|659|658.4|660|659.4|658.9|658.3|48
1615168200000|2021-03-08 01:50:00|659.2|658.6|659.5|658.9|659.7|659.1|659.2|658.6|38
1615168500000|2021-03-08 01:55:00|659.4|658.8|659|658.4|659.6|659|658.9|658.3|45
1615168800000|2021-03-08 02:00:00|659.2|658.6|659.7|659.1|659.7|659.1|659|658.4|40
1615169100000|2021-03-08 02:05:00|659.6|659|659.9|659.3|660.2|659.6|659.6|659|31
1615169400000|2021-03-08 02:10:00|659.7|659.1|659.5|658.9|659.9|659.3|659.2|658.6|11
1615169700000|2021-03-08 02:15:00|659.6|659|659.9|659.3|659.9|659.3|659.6|659|15
1615170000000|2021-03-08 02:20:00|659.8|659.2|658.9|658.3|659.9|659.3|658.9|658.3|38
1615170300000|2021-03-08 02:25:00|659|658.4|659|658.4|659.2|658.6|658.9|658.3|14
1615170600000|2021-03-08 02:30:00|658.8|658.2|658.9|658.3|659|658.4|658.3|657.7|57
1615170900000|2021-03-08 02:35:00|658.8|658.2|658.3|657.7|658.9|658.3|658|657.4|82
1615171200000|2021-03-08 02:40:00|658|657.4|658.5|657.9|658.9|658.3|658|657.4|14
1615171500000|2021-03-08 02:45:00|658.3|657.7|658.3|657.7|658.5|657.9|657.9|657.3|25
1615171800000|2021-03-08 02:50:00|658.1|657.5|658.3|657.7|658.3|657.7|658|657.4|20
1615172100000|2021-03-08 02:55:00|658.4|657.8|658.9|658.3|658.9|658.3|658.3|657.7|16
1615172400000|2021-03-08 03:00:00|659|658.4|658.1|657.5|659|658.4|658|657.4|27
1615172700000|2021-03-08 03:05:00|658.2|657.6|658|657.4|658.4|657.8|658|657.4|15
1615173000000|2021-03-08 03:10:00|657.5|656.9|657.5|656.9|657.8|657.2|657|656.4|72
1615173300000|2021-03-08 03:15:00|657.8|657.2|657.5|656.9|657.8|657.2|657.5|656.9|19
1615173600000|2021-03-08 03:20:00|657.3|656.7|657.4|656.8|657.5|656.9|657.1|656.5|39
1615173900000|2021-03-08 03:25:00|657.9|657.3|657.8|657.2|657.9|657.3|657.5|656.9|45
1615174200000|2021-03-08 03:30:00|658|657.4|657.6|657|658|657.4|657.5|656.9|33
1615174500000|2021-03-08 03:35:00|657.8|657.2|658.3|657.7|658.3|657.7|657.6|657|22
1615174800000|2021-03-08 03:40:00|658.5|657.9|658.3|657.7|658.5|657.9|658.3|657.7|17
1615175100000|2021-03-08 03:45:00|658.5|657.9|658.5|657.9|658.8|658.2|658.5|657.9|20
1615175400000|2021-03-08 03:50:00|658.4|657.8|658.8|658.2|659|658.4|658.4|657.8|19
1615175700000|2021-03-08 03:55:00|658.5|657.9|658.5|657.9|658.8|658.2|658.5|657.9|27
1615176000000|2021-03-08 04:00:00|658.6|658|658.3|657.7|658.8|658.2|658.3|657.7|9
1615176300000|2021-03-08 04:05:00|658.2|657.6|657.8|657.2|658.2|657.6|657.8|657.2|23
1615176600000|2021-03-08 04:10:00|658|657.4|658.3|657.7|658.3|657.7|657.9|657.3|14
1615176900000|2021-03-08 04:15:00|658|657.4|658.3|657.7|658.3|657.7|658|657.4|3
1615177200000|2021-03-08 04:20:00|658.5|657.9|658.5|657.9|658.6|658|658.5|657.9|5
1615177500000|2021-03-08 04:25:00|658.8|658.2|658.5|657.9|658.8|658.2|658.5|657.9|8
1615177800000|2021-03-08 04:30:00|658.6|658|658.5|657.9|658.6|658|658.3|657.7|2
1615178100000|2021-03-08 04:35:00|||||||||1
1615178700000|2021-03-08 04:45:00|658.6|658|658.6|658|658.6|658|658.5|657.9|1
1615179000000|2021-03-08 04:50:00|658.5|657.9|658.5|657.9|658.5|657.9|658.5|657.9|1
1615179300000|2021-03-08 04:55:00|658.8|658.2|659|658.4|659|658.4|658.8|658.2|12
1615179600000|2021-03-08 05:00:00|659.3|658.7|659.2|658.6|659.3|658.7|659|658.4|12
1615179900000|2021-03-08 05:05:00|659|658.4|659|658.4|659.1|658.5|658.9|658.3|10
1615180200000|2021-03-08 05:10:00|658.9|658.3|658.5|657.9|659|658.4|658.5|657.9|13
1615180500000|2021-03-08 05:15:00|658.7|658.1|658.7|658.1|659|658.4|658.5|657.9|10
1615180800000|2021-03-08 05:20:00|658.8|658.2|658.7|658.1|658.9|658.3|658.7|658.1|1
1615181100000|2021-03-08 05:25:00|658.6|658|658.7|658.1|658.7|658.1|658.5|657.9|2
1615181400000|2021-03-08 05:30:00|658.5|657.9|658.5|657.9|658.6|658|658|657.4|25
1615181700000|2021-03-08 05:35:00|658.6|658|658.9|658.3|659|658.4|658.5|657.9|35
1615182000000|2021-03-08 05:40:00|659|658.4|658.6|658|659|658.4|658.2|657.6|35
1615182300000|2021-03-08 05:45:00|658.7|658.1|658.5|657.9|658.7|658.1|658.2|657.6|13
1615182600000|2021-03-08 05:50:00|658.6|658|658.5|657.9|658.7|658.1|658.3|657.7|11
1615182900000|2021-03-08 05:55:00|658.4|657.8|658.2|657.6|658.5|657.9|657.9|657.3|11
1615183200000|2021-03-08 06:00:00|658.1|657.5|658.2|657.6|658.5|657.9|658.1|657.5|8
1615183500000|2021-03-08 06:05:00|658.1|657.5|658|657.4|658.2|657.6|658|657.4|9
1615183800000|2021-03-08 06:10:00|658.1|657.5|657.7|657.1|658.1|657.5|657.7|657.1|19
1615184100000|2021-03-08 06:15:00|657.9|657.3|657.6|657|658|657.4|657.2|656.6|25
1615184400000|2021-03-08 06:20:00|657.5|656.9|657.2|656.6|657.7|657.1|657.2|656.6|18
1615184700000|2021-03-08 06:25:00|657.4|656.8|657.7|657.1|657.9|657.3|657.1|656.5|13
1615185000000|2021-03-08 06:30:00|657.6|657|657.7|657.1|657.7|657.1|657.5|656.9|5
1615185300000|2021-03-08 06:35:00|657.5|656.9|657.7|657.1|657.7|657.1|657.5|656.9|9
1615185600000|2021-03-08 06:40:00|658|657.4|657.5|656.9|658.1|657.5|657.5|656.9|25
1615185900000|2021-03-08 06:45:00|657.6|657|657.5|656.9|657.7|657.1|657.1|656.5|20
1615186200000|2021-03-08 06:50:00|657.6|657|657|656.4|657.7|657.1|657|656.4|41
1615186500000|2021-03-08 06:55:00|657.2|656.6|657.4|656.8|657.5|656.9|657|656.4|45
1615186800000|2021-03-08 07:00:00|657.5|656.9|657.5|656.9|657.5|656.9|657|656.4|20
1615187100000|2021-03-08 07:05:00|657.4|656.8|656.7|656.1|657.4|656.8|656.7|656.1|25
1615187400000|2021-03-08 07:10:00|656.5|655.9|656.7|656.1|656.9|656.3|656.5|655.9|17
1615187700000|2021-03-08 07:15:00|656.6|656|656|655.4|656.6|656|656|655.4|22
1615188000000|2021-03-08 07:20:00|656.2|655.6|656|655.4|657|656.4|656|655.4|85
1615188300000|2021-03-08 07:25:00|656.2|655.6|656.2|655.6|656.4|655.8|656|655.4|19
1615188600000|2021-03-08 07:30:00|657.2|656.6|657.2|656.6|657.2|656.6|657.2|656.6|10
1615188900000|2021-03-08 07:35:00|657.5|656.9|657.2|656.6|657.5|656.9|657.1|656.5|17
1615189200000|2021-03-08 07:40:00|657.5|656.9|657.7|657.1|657.7|657.1|657.5|656.9|40
1615189500000|2021-03-08 07:45:00|657.6|657|658|657.4|658|657.4|657.6|657|18
1615189800000|2021-03-08 07:50:00|657.7|657.1|657.7|657.1|658|657.4|657.4|656.8|15
1615190100000|2021-03-08 07:55:00|657.5|656.9|657.6|657|657.7|657.1|657.5|656.9|11
1615190400000|2021-03-08 08:00:00|657.5|656.9|657|656.4|657.6|657|657|656.4|33
1615190700000|2021-03-08 08:05:00|656.9|656.3|655.7|655.1|657|656.4|655.7|655.1|90
1615191000000|2021-03-08 08:10:00|656|655.4|655.7|655.1|656|655.4|655.5|654.9|53
1615191300000|2021-03-08 08:15:00|655.9|655.3|655.5|654.9|656|655.4|655.5|654.9|12
1615191600000|2021-03-08 08:20:00|655.2|654.6|655|654.4|655.4|654.8|655|654.4|47
1615191900000|2021-03-08 08:25:00|654.5|653.9|656.1|655.5|656.1|655.5|654.5|653.9|109
1615192200000|2021-03-08 08:30:00|656.2|655.6|656.1|655.5|656.4|655.8|655.6|655|10
1615192500000|2021-03-08 08:35:00|656|655.4|655.9|655.3|656|655.4|655.5|654.9|16
1615192800000|2021-03-08 08:40:00|655.7|655.1|655.6|655|655.8|655.2|655.2|654.6|151
1615193100000|2021-03-08 08:45:00|655.7|655.1|656.1|655.5|656.2|655.6|655.5|654.9|25
1615193400000|2021-03-08 08:50:00|656.2|655.6|656.3|655.7|656.3|655.7|655.8|655.2|22
1615193700000|2021-03-08 08:55:00|656.4|655.8|655.8|655.2|656.4|655.8|655.5|654.9|24
1615194000000|2021-03-08 09:00:00|655.9|655.3|655.7|655.1|656|655.4|655.7|655.1|15
1615194300000|2021-03-08 09:05:00|655.6|655|655.3|654.7|655.6|655|655.1|654.5|45
1615194600000|2021-03-08 09:10:00|655.2|654.6|655.2|654.6|655.2|654.6|655.2|654.6|23
1615194900000|2021-03-08 09:15:00|655|654.4|655.2|654.6|655.3|654.7|655|654.4|25
1615195200000|2021-03-08 09:20:00|655|654.4|653.7|653.1|655.2|654.6|653.7|653.1|61
1615195500000|2021-03-08 09:25:00|654|653.4|653.7|653.1|654.1|653.5|653.7|653.1|34
1615195800000|2021-03-08 09:30:00|653.8|653.2|654.2|653.6|654.5|653.9|653.7|653.1|36
1615196100000|2021-03-08 09:35:00|654.1|653.5|654.5|653.9|654.5|653.9|654|653.4|26
1615196400000|2021-03-08 09:40:00|654.3|653.7|655.5|654.9|655.6|655|654.2|653.6|19
1615196700000|2021-03-08 09:45:00|655.6|655|655.8|655.2|655.8|655.2|655.2|654.6|23
1615197000000|2021-03-08 09:50:00|655.7|655.1|656.2|655.6|656.3|655.7|655.7|655.1|13
1615197300000|2021-03-08 09:55:00|656.1|655.5|657|656.4|657|656.4|656|655.4|33
1615197600000|2021-03-08 10:00:00|656.9|656.3|656.7|656.1|657.1|656.5|656.5|655.9|42
1615197900000|2021-03-08 10:05:00|656.6|656|656.7|656.1|656.7|656.1|655.7|655.1|32
1615198200000|2021-03-08 10:10:00|657|656.4|657|656.4|657|656.4|656.7|656.1|23
1615198500000|2021-03-08 10:15:00|656.8|656.2|657.2|656.6|657.3|656.7|656.7|656.1|27
1615198800000|2021-03-08 10:20:00|657.1|656.5|657.6|657|657.7|657.1|656.7|656.1|20
1615199100000|2021-03-08 10:25:00|657.7|657.1|657.2|656.6|657.7|657.1|657|656.4|58
1615199400000|2021-03-08 10:30:00|657.3|656.7|657.7|657.1|657.8|657.2|657.1|656.5|45
1615199700000|2021-03-08 10:35:00|657.8|657.2|657.5|656.9|657.8|657.2|657.3|656.7|60
1615200000000|2021-03-08 10:40:00|657.3|656.7|657.2|656.6|657.3|656.7|657|656.4|29
1615200300000|2021-03-08 10:45:00|657.3|656.7|656.2|655.6|657.5|656.9|656.1|655.5|69
1615200600000|2021-03-08 10:50:00|656.3|655.7|656.5|655.9|656.5|655.9|656|655.4|39
1615200900000|2021-03-08 10:55:00|656.3|655.7|656.6|656|656.7|656.1|656.2|655.6|11
1615201200000|2021-03-08 11:00:00|656.7|656.1|655.5|654.9|657.1|656.5|655.5|654.9|64
1615201500000|2021-03-08 11:05:00|655.6|655|655.8|655.2|656|655.4|655.3|654.7|40
1615201800000|2021-03-08 11:10:00|655.7|655.1|655.2|654.6|655.8|655.2|655.2|654.6|29
1615202100000|2021-03-08 11:15:00|655.5|654.9|655|654.4|655.5|654.9|654.8|654.2|15
1615202400000|2021-03-08 11:20:00|654.8|654.2|655|654.4|655.2|654.6|654.7|654.1|20
1615202700000|2021-03-08 11:25:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|17
1615203000000|2021-03-08 11:30:00|655|654.4|655.2|654.6|655.4|654.8|654.9|654.3|19
1615203300000|2021-03-08 11:35:00|654.9|654.3|655.4|654.8|655.4|654.8|654.8|654.2|14
1615203600000|2021-03-08 11:40:00|655.3|654.7|655.4|654.8|655.4|654.8|655.1|654.5|22
1615203900000|2021-03-08 11:45:00|655.3|654.7|655.4|654.8|655.4|654.8|655.2|654.6|3
1615204200000|2021-03-08 11:50:00|655.3|654.7|655.3|654.7|655.4|654.8|655.2|654.6|7
1615204500000|2021-03-08 11:55:00|655.4|654.8|655.9|655.3|655.9|655.3|655.2|654.6|9
1615204800000|2021-03-08 12:00:00|656.2|655.6|655.7|655.1|656.4|655.8|655.7|655.1|39
1615205100000|2021-03-08 12:05:00|655.8|655.2|656.3|655.7|656.3|655.7|655.6|655|12
1615205400000|2021-03-08 12:10:00|656.2|655.6|656.1|655.5|656.7|656.1|656.1|655.5|35
1615205700000|2021-03-08 12:15:00|656|655.4|656.6|656|656.7|656.1|655.9|655.3|18
1615206000000|2021-03-08 12:20:00|656.4|655.8|657.4|656.8|657.4|656.8|656.4|655.8|19
1615206300000|2021-03-08 12:25:00|657.5|656.9|657.4|656.8|657.7|657.1|657.4|656.8|10
1615206600000|2021-03-08 12:30:00|657.3|656.7|657.6|657|657.7|657.1|657.2|656.6|24
1615206900000|2021-03-08 12:35:00|657.7|657.1|659.2|658.6|659.3|658.7|657.4|656.8|169
1615207200000|2021-03-08 12:40:00|659.1|658.5|659.1|658.5|659.4|658.8|658.8|658.2|66
1615207500000|2021-03-08 12:45:00|658.9|658.3|658.6|658|659.1|658.5|658.4|657.8|41
1615207800000|2021-03-08 12:50:00|658.7|658.1|659.2|658.6|659.2|658.6|658.6|658|55
1615208100000|2021-03-08 12:55:00|658.9|658.3|658.7|658.1|659.3|658.7|658.4|657.8|66
1615208400000|2021-03-08 13:00:00|658.6|658|657.9|657.3|658.6|658|657.6|657|49
1615208700000|2021-03-08 13:05:00|657.7|657.1|658.1|657.5|658.7|658.1|657.7|657.1|71
1615209000000|2021-03-08 13:10:00|657.9|657.3|658.7|658.1|658.9|658.3|657.7|657.1|140
1615209300000|2021-03-08 13:15:00|658.9|658.3|657.6|657|658.9|658.3|657.4|656.8|29
1615209600000|2021-03-08 13:20:00|657.4|656.8|658.2|657.6|658.2|657.6|657.4|656.8|40
1615209900000|2021-03-08 13:25:00|658.1|657.5|657.3|656.7|658.2|657.6|656.7|656.1|58
1615210200000|2021-03-08 13:30:00|657.4|656.8|656.9|656.3|657.7|657.1|656.9|656.3|45
1615210500000|2021-03-08 13:35:00|656.8|656.2|658.3|657.7|658.4|657.8|656.2|655.6|55
1615210800000|2021-03-08 13:40:00|658.6|658|657.8|657.2|658.6|658|657.6|656.6|72
1615213800000|2021-03-08 14:30:00|657.4|656.8|651.4|650.8|657.7|657.1|650.4|649.8|1924
1615214100000|2021-03-08 14:35:00|651.3|650.7|651.8|651.2|652.1|651.5|648.4|647.8|1392
1615214400000|2021-03-08 14:40:00|651.7|651.1|649.8|649.2|651.8|651.2|648.7|648.1|732
1615214700000|2021-03-08 14:45:00|649.7|649.1|648.9|648.3|649.7|649.1|647.4|646.8|804
1615215000000|2021-03-08 14:50:00|648.7|648.1|646.6|646|649.7|649.1|646.4|645.8|961
1615215300000|2021-03-08 14:55:00|646.5|645.9|645.2|644.6|646.5|645.9|644|643.4|998
1615215600000|2021-03-08 15:00:00|645.7|645.1|644.5|643.9|646|645.4|644.2|643.6|899
1615215900000|2021-03-08 15:05:00|644|643.4|643.2|642.6|644.5|643.9|642.7|642.1|1284
1615216200000|2021-03-08 15:10:00|643.1|642.5|643|642.4|643.5|642.9|641.3|640.7|1320
1615216500000|2021-03-08 15:15:00|643.1|642.5|641.7|641.1|643.2|642.6|641.5|640.9|707
1615216800000|2021-03-08 15:20:00|641.8|641.2|641.5|640.9|642|641.4|641|640.4|943
1615217100000|2021-03-08 15:25:00|641.2|640.6|642|641.4|642|641.4|641|640.4|578
1615217400000|2021-03-08 15:30:00|641.8|641.2|642|641.4|642.5|641.9|640|639.4|945
1615217700000|2021-03-08 15:35:00|642.2|641.6|643.7|643.1|644.2|643.6|642|641.4|590
1615218000000|2021-03-08 15:40:00|643.2|642.6|643.2|642.6|643.7|643.1|642.5|641.9|403
1615218300000|2021-03-08 15:45:00|643.4|642.8|643.7|643.1|643.7|643.1|642.7|642.1|332
1615218600000|2021-03-08 15:50:00|643.4|642.8|644.4|643.8|644.9|644.3|643.4|642.8|342
1615218900000|2021-03-08 15:55:00|644.3|643.7|644.2|643.6|644.4|643.8|642.9|642.3|409
1615219200000|2021-03-08 16:00:00|644.6|643.1|644.7|644.1|645.2|644.6|643.9|643.1|38474
1615219500000|2021-03-08 16:05:00|644.6|644|647.6|647|647.7|647.1|644.4|643.8|551
1615219800000|2021-03-08 16:10:00|647.7|647.1|648.4|647.8|648.7|648.1|646.2|645.6|755
1615220100000|2021-03-08 16:15:00|648.6|648|646.9|646.3|648.7|648.1|646.9|646.3|368
1615220400000|2021-03-08 16:20:00|647.2|646.6|648.2|647.6|648.4|647.8|647.2|646.6|284
1615220700000|2021-03-08 16:25:00|648.4|647.8|648.4|647.8|648.4|647.8|647.4|646.8|201
1615221000000|2021-03-08 16:30:00|648.2|647.6|649.8|649.2|649.9|649.3|647.7|647.1|335
1615221300000|2021-03-08 16:35:00|649.7|649.1|647.9|647.3|649.9|649.3|647.9|647.3|275
1615221600000|2021-03-08 16:40:00|648.2|647.6|647.9|647.3|648.2|647.6|647.6|647|253
1615221900000|2021-03-08 16:45:00|647.8|647.2|647.7|647.1|648.4|647.8|647.7|647.1|127
1615222200000|2021-03-08 16:50:00|647.9|647.3|648.2|647.6|648.7|648.1|647.7|647.1|142
1615222500000|2021-03-08 16:55:00|648.3|647.7|648.5|647.9|648.7|648.1|648.2|647.6|227
1615222800000|2021-03-08 17:00:00|648.2|647.6|648|647.4|648.2|647.6|647.2|646.6|229
1615223100000|2021-03-08 17:05:00|647.8|647.2|647.5|646.9|647.8|647.2|647.1|646.5|222
1615223400000|2021-03-08 17:10:00|647.7|647.1|649|648.4|649|648.4|647.5|646.9|211
1615223700000|2021-03-08 17:15:00|649.2|648.6|649.2|648.6|649.4|648.8|648.7|648.1|282
1615224000000|2021-03-08 17:20:00|649.5|648.9|649.7|649.1|649.7|649.1|649.2|648.6|137
1615224300000|2021-03-08 17:25:00|649.5|648.9|649|648.4|649.5|648.9|648.7|648.1|226
1615224600000|2021-03-08 17:30:00|649.1|648.5|649.7|649.1|650|649.4|649.1|648.5|254
1615224900000|2021-03-08 17:35:00|649.6|649|649.2|648.6|649.7|649.1|649|648.4|195
1615225200000|2021-03-08 17:40:00|649.1|648.5|649.2|648.6|649.5|648.9|648.7|648.1|143
1615225500000|2021-03-08 17:45:00|649|648.4|648|647.4|649|648.4|647.5|646.9|317
1615225800000|2021-03-08 17:50:00|647.9|647.3|648.5|647.9|648.7|648.1|647.7|647.1|140
1615226100000|2021-03-08 17:55:00|648.2|647.6|648.5|647.9|648.7|648.1|648.2|647.6|64
1615226400000|2021-03-08 18:00:00|648.2|647.6|647.7|647.1|648.2|647.6|647.7|647.1|141
1615226700000|2021-03-08 18:05:00|647.6|647|648.2|647.6|648.2|647.6|647.5|646.9|169
1615227000000|2021-03-08 18:10:00|648.5|647.9|647.7|647.1|648.9|648.3|647.7|647.1|119
1615227300000|2021-03-08 18:15:00|647.6|647|647.5|646.9|648|647.4|647.5|646.9|116
1615227600000|2021-03-08 18:20:00|647.2|646.6|647.7|647.1|648|647.4|647.2|646.6|95
1615227900000|2021-03-08 18:25:00|648|647.4|647.7|647.1|648|647.4|647.4|646.8|103
1615228200000|2021-03-08 18:30:00|647.9|647.3|647.7|647.1|648.2|647.6|647.7|647.1|126
1615228500000|2021-03-08 18:35:00|647.8|647.2|647.4|646.8|647.9|647.3|647|646.4|110
1615228800000|2021-03-08 18:40:00|647.3|646.7|648.4|647.8|648.4|647.8|647.3|646.7|199
1615229100000|2021-03-08 18:45:00|648.6|648|648.4|647.8|648.6|648|648.2|647.6|151
1615229400000|2021-03-08 18:50:00|648.5|647.9|648.2|647.6|648.9|648.3|648|647.4|244
1615229700000|2021-03-08 18:55:00|647.9|647.3|648.4|647.8|648.6|648|647.8|647.2|135
1615230000000|2021-03-08 19:00:00|648.6|648|648.9|648.3|649.4|648.8|648.6|648|309
1615230300000|2021-03-08 19:05:00|648.8|648.2|648.6|648|649.4|648.8|648.6|648|266
1615230600000|2021-03-08 19:10:00|648.8|648.2|646.2|645.6|649.4|648.8|645.7|645.1|1935
1615230900000|2021-03-08 19:15:00|646.4|645.8|647.3|646.7|647.7|647.1|646.2|645.6|786
1615276200000|2021-03-09 07:50:00|646.7|646.1|646.4|645.8|647.1|646.3|646.4|645.6|17
1615276500000|2021-03-09 07:55:00|646.7|646.1|646.8|646.2|646.8|646.2|646.3|645.7|26
1615276800000|2021-03-09 08:00:00|646.7|646.1|646.6|646|646.9|646.3|646.2|645.6|33
1615277100000|2021-03-09 08:05:00|646.4|645.8|647.2|646.6|647.2|646.6|646.2|645.6|7
1615277400000|2021-03-09 08:10:00|647.3|646.7|647.3|646.7|647.4|646.8|646.9|646.3|16
1615277700000|2021-03-09 08:15:00|647.2|646.6|647.3|646.7|647.4|646.8|647.1|646.5|8
1615278000000|2021-03-09 08:20:00|647.4|646.8|647.5|646.9|647.7|647.1|646.9|646.3|19
1615278300000|2021-03-09 08:25:00|647.7|647.1|647.5|646.9|647.7|647.1|647.2|646.6|10
1615278600000|2021-03-09 08:30:00|647.7|647.1|647.7|647.1|648.2|647.6|647.5|646.9|31
1615278900000|2021-03-09 08:35:00|647.8|647.2|648|647.4|648.2|647.6|647.7|647.1|23
1615279200000|2021-03-09 08:40:00|648.2|647.6|648.4|647.8|648.9|648.3|647.7|647.1|76
1615279500000|2021-03-09 08:45:00|648.7|648.1|648.9|648.3|649.1|648.5|648.7|648.1|64
1615279800000|2021-03-09 08:50:00|649|648.4|650.4|649.8|650.6|650|648.9|648.3|127
1615280100000|2021-03-09 08:55:00|650.6|650|650|649.4|650.9|650.3|650|649.4|82
1615280400000|2021-03-09 09:00:00|650.1|649.5|650.4|649.8|650.4|649.8|650|649.4|28
1615280700000|2021-03-09 09:05:00|650.1|649.5|649.8|649.2|650.3|649.7|649.8|649.2|36
1615281000000|2021-03-09 09:10:00|649.9|649.3|650.4|649.8|650.4|649.8|649.3|648.7|70
1615281300000|2021-03-09 09:15:00|650.5|649.9|649.9|649.3|650.5|649.9|649.9|649.3|42
1615281600000|2021-03-09 09:20:00|650|649.4|650.3|649.7|650.6|650|650|649.4|38
1615281900000|2021-03-09 09:25:00|650.1|649.5|650|649.4|650.4|649.8|649.9|649.3|18
1615282200000|2021-03-09 09:30:00|650.1|649.5|651.4|650.8|651.4|650.8|650.1|649.5|67
1615282500000|2021-03-09 09:35:00|651.1|650.5|651|650.4|651.4|650.8|650.9|650.3|36
1615282800000|2021-03-09 09:40:00|651.1|650.5|652.4|651.8|653|652.4|651|650.4|130
1615283100000|2021-03-09 09:45:00|652.5|651.9|652.9|652.3|653.1|652.5|652.4|651.8|213
1615283400000|2021-03-09 09:50:00|653.1|652.5|653.4|652.8|653.5|652.9|651.9|651.3|200
1615283700000|2021-03-09 09:55:00|653.6|653|653.9|653.3|653.9|653.3|653.6|653|129
1615284000000|2021-03-09 10:00:00|653.6|653|652.9|652.3|653.9|653.3|652.9|652.3|128
1615284300000|2021-03-09 10:05:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|46
1615284600000|2021-03-09 10:10:00|653|652.4|653.4|652.8|653.4|652.8|652.9|652.3|118
1615284900000|2021-03-09 10:15:00|653.3|652.7|653|652.4|653.4|652.8|652.9|652.3|74
1615285200000|2021-03-09 10:20:00|653.1|652.5|652.5|651.9|653.1|652.5|652.4|651.8|77
1615285500000|2021-03-09 10:25:00|652.4|651.8|652.1|651.5|652.4|651.8|651.8|651.2|159
1615285800000|2021-03-09 10:30:00|652|651.4|652.1|651.5|652.4|651.8|651.9|651.3|27
1615286100000|2021-03-09 10:35:00|652|651.4|652.1|651.5|652.3|651.7|651.8|651.2|16
1615286400000|2021-03-09 10:40:00|652|651.4|651.9|651.3|652|651.4|651.6|651|9
1615286700000|2021-03-09 10:45:00|651.6|651|651.4|650.8|651.9|651.3|651.4|650.8|20
1615287000000|2021-03-09 10:50:00|651.5|650.9|652.4|651.8|652.4|651.8|651.4|650.8|25
1615287300000|2021-03-09 10:55:00|652.3|651.7|652.4|651.8|652.4|651.8|652.1|651.5|19
1615287600000|2021-03-09 11:00:00|652.5|651.9|652.9|652.3|653.1|652.5|652.4|651.8|86
1615287900000|2021-03-09 11:05:00|653.1|652.5|653.4|652.8|653.9|653.3|652.9|652.3|149
1615288200000|2021-03-09 11:10:00|653.5|652.9|653.4|652.8|653.8|653.2|653.1|652.5|95
1615288500000|2021-03-09 11:15:00|653.5|652.9|653.5|652.9|653.7|653.1|653.1|652.5|54
1615288800000|2021-03-09 11:20:00|653.6|653|653|652.4|653.6|653|653|652.4|68
1615289100000|2021-03-09 11:25:00|653.1|652.5|653.3|652.7|653.6|653|653.1|652.5|18
1615289400000|2021-03-09 11:30:00|653.1|652.5|652.9|652.3|653.5|652.9|652.9|652.3|21
1615289700000|2021-03-09 11:35:00|653|652.4|653.3|652.7|653.4|652.8|653|652.4|16
1615290000000|2021-03-09 11:40:00|653.1|652.5|653.1|652.5|653.3|652.7|652.9|652.3|58
1615290300000|2021-03-09 11:45:00|653.3|652.7|653.4|652.8|653.6|653|653.1|652.5|66
1615290600000|2021-03-09 11:50:00|653.5|652.9|653.1|652.5|653.6|653|652.9|652.3|105
1615290900000|2021-03-09 11:55:00|653.3|652.7|653.6|653|653.6|653|653.1|652.5|70
1615291200000|2021-03-09 12:00:00|653.5|652.9|653.9|653.3|653.9|653.3|653.4|652.8|95
1615291500000|2021-03-09 12:05:00|653.7|653.1|653.6|653|653.9|653.3|653.6|653|97
1615291800000|2021-03-09 12:10:00|653.9|653.3|653.6|653|653.9|653.3|653.1|652.5|63
1615292100000|2021-03-09 12:15:00|653.4|652.8|653.4|652.8|653.9|653.3|653.4|652.8|54
1615292400000|2021-03-09 12:20:00|653.6|653|653.2|652.6|653.6|653|653.1|652.5|74
1615292700000|2021-03-09 12:25:00|653.1|652.5|653.1|652.5|653.9|653.3|653.1|652.5|83
1615293000000|2021-03-09 12:30:00|653.4|652.8|652.6|652|653.6|653|652.6|652|121
1615293300000|2021-03-09 12:35:00|652.7|652.1|652.4|651.8|652.9|652.3|652.4|651.8|69
1615293600000|2021-03-09 12:40:00|652.5|651.9|653.1|652.5|653.1|652.5|652.4|651.8|88
1615293900000|2021-03-09 12:45:00|652.9|652.3|652.9|652.3|653.1|652.5|652.6|652|69
1615294200000|2021-03-09 12:50:00|652.7|652.1|652.6|652|652.9|652.3|652.4|651.8|88
1615294500000|2021-03-09 12:55:00|652.7|652.1|653.2|652.6|653.4|652.8|652.6|652|77
1615294800000|2021-03-09 13:00:00|653.4|652.8|653.1|652.5|653.6|653|652.9|652.3|81
1615295100000|2021-03-09 13:05:00|652.9|652.3|652.9|652.3|653.1|652.5|652.5|651.9|61
1615295400000|2021-03-09 13:10:00|653|652.4|652.4|651.8|653|652.4|651.9|651.3|88
1615295700000|2021-03-09 13:15:00|652.1|651.5|651.6|651|652.1|651.5|651.5|650.9|51
1615296000000|2021-03-09 13:20:00|651.5|650.9|651.9|651.3|651.9|651.3|650.9|650.3|177
1615296300000|2021-03-09 13:25:00|651.6|651|650.1|649.5|651.9|651.3|650.1|649.5|218
1615296600000|2021-03-09 13:30:00|649.6|649|649.9|649.3|650.1|649.5|649.6|649|201
1615296900000|2021-03-09 13:35:00|649.6|649|649.6|649|650.4|649.8|649.6|649|147
1615297200000|2021-03-09 13:40:00|649.4|648.8|649.8|649.2|650.3|649.7|649.4|648.8|108
1615300200000|2021-03-09 14:30:00|650.9|650.3|654.2|653.6|655.1|654.5|650.6|650|1854
1615300500000|2021-03-09 14:35:00|654.3|653.7|654.3|653.7|655.9|655.3|653.9|653.3|1175
1615300800000|2021-03-09 14:40:00|654.1|653.5|653.5|652.9|655.1|654.5|652.6|652|664
1615301100000|2021-03-09 14:45:00|653.4|652.8|651.9|651.3|653.6|653|651.6|651|550
1615301400000|2021-03-09 14:50:00|651.6|651|652.9|652.3|653.6|653|651.4|650.8|524
1615301700000|2021-03-09 14:55:00|653|652.4|653.6|653|653.9|653.3|652.8|652.2|410
1615302000000|2021-03-09 15:00:00|653.8|653.2|653.3|652.7|654.3|653.7|653.1|652.5|532
1615302300000|2021-03-09 15:05:00|653.4|652.8|653.8|653.2|654|653.4|652.6|652|401
1615302600000|2021-03-09 15:10:00|653.6|653|654.1|653.5|654.9|654.3|653.5|652.9|386
1615302900000|2021-03-09 15:15:00|653.9|653.3|655.6|655|655.9|655.3|652.6|652|907
1615303200000|2021-03-09 15:20:00|655.9|655.3|656.9|656.3|657.1|656.5|655.6|655|886
1615303500000|2021-03-09 15:25:00|656.6|656|656.1|655.5|657.1|656.5|656.1|655.5|640
1615303800000|2021-03-09 15:30:00|656.3|655.7|657.6|657|657.9|657.3|655.6|655|631
1615304100000|2021-03-09 15:35:00|657.5|656.9|657|656.4|657.6|657|656.4|655.8|892
1615304400000|2021-03-09 15:40:00|656.9|656.3|655.9|655.3|656.9|656.3|655.6|655|731
1615304700000|2021-03-09 15:45:00|656|655.4|656.1|655.5|656.1|655.5|655.1|654.5|341
1615305000000|2021-03-09 15:50:00|655.9|655.3|657.9|657.3|657.9|657.3|655.9|655.3|457
1615305300000|2021-03-09 15:55:00|657.8|657.2|657.4|656.8|657.8|657.2|656.8|656.2|290
1615305600000|2021-03-09 16:00:00|657.8|656.3|656.4|655.8|657.9|657.3|656.3|655.7|31573
1615305900000|2021-03-09 16:05:00|656.6|656|655|654.4|656.9|656.3|654.9|654.3|445
1615306200000|2021-03-09 16:10:00|654.9|654.3|653.9|653.3|655.1|654.5|653.9|653.3|334
1615306500000|2021-03-09 16:15:00|654|653.4|654.4|653.8|655|654.4|654|653.4|215
1615306800000|2021-03-09 16:20:00|654.1|653.5|653.1|652.5|654.1|653.5|652.9|652.3|356
1615307100000|2021-03-09 16:25:00|653.4|652.8|652.9|652.3|653.8|653.2|652.6|652|414
1615307400000|2021-03-09 16:30:00|653|652.4|652.9|652.3|653.1|652.5|652.6|652|177
1615307700000|2021-03-09 16:35:00|652.8|652.2|654.9|654.3|654.9|654.3|652.4|651.8|317
1615308000000|2021-03-09 16:40:00|654.8|654.2|655.1|654.5|655.4|654.8|653.9|653.3|258
1615308300000|2021-03-09 16:45:00|655.3|654.7|654.4|653.8|655.8|655.2|653.9|653.3|367
1615308600000|2021-03-09 16:50:00|654.5|653.9|655.8|655.2|656.6|656|654.4|653.8|321
1615308900000|2021-03-09 16:55:00|656|655.4|655.7|655.1|656.2|655.6|654.8|654.2|178
1615309200000|2021-03-09 17:00:00|654.5|653.9|652.5|651.9|655.2|654.6|650.9|650.3|978
1615309500000|2021-03-09 17:05:00|652.4|651.8|648.7|648.1|652.4|651.8|648.2|647.6|968
1615309800000|2021-03-09 17:10:00|648.8|648.2|648.9|648.3|649.8|649.2|648.4|647.8|640
1615310100000|2021-03-09 17:15:00|648.8|648.2|648.9|648.3|650.1|649.5|648.7|648.1|573
1615310400000|2021-03-09 17:20:00|648.8|648.2|651.1|650.5|651.6|651|648.5|647.9|369
1615310700000|2021-03-09 17:25:00|651.2|650.6|652.6|652|653.1|652.5|651.1|650.5|392
1615311000000|2021-03-09 17:30:00|652.7|652.1|654.6|654|654.6|654|652.6|652|390
1615311300000|2021-03-09 17:35:00|654.8|654.2|655.3|654.7|655.8|655.2|654.6|654|307
1615311600000|2021-03-09 17:40:00|655.2|654.6|653.8|653.2|655.6|655|653.6|653|348
1615311900000|2021-03-09 17:45:00|654|653.4|653.8|653.2|654.6|654|653.3|652.7|269
1615312200000|2021-03-09 17:50:00|653.7|653.1|653.8|653.2|654.3|653.7|653.6|653|200
1615312500000|2021-03-09 17:55:00|653.6|653|654.2|653.6|654.3|653.7|653.3|652.7|245
1615312800000|2021-03-09 18:00:00|654.1|653.5|654.1|653.5|654.3|653.7|653.6|653|149
1615313100000|2021-03-09 18:05:00|654.3|653.7|655.6|655|655.6|655|654.1|653.5|398
1615313400000|2021-03-09 18:10:00|655.8|655.2|655.6|655|655.8|655.2|655.1|654.5|307
1615313700000|2021-03-09 18:15:00|655.3|654.7|656.6|656|656.6|656|655.3|654.7|345
1615314000000|2021-03-09 18:20:00|656.3|655.7|655.3|654.7|656.6|656|655.3|654.7|210
1615314300000|2021-03-09 18:25:00|655.5|654.9|655.8|655.2|656.3|655.7|655.1|654.5|330
1615314600000|2021-03-09 18:30:00|655.6|655|655.1|654.5|656.1|655.5|655.1|654.5|261
1615314900000|2021-03-09 18:35:00|655.3|654.7|655.3|654.7|655.8|655.2|654.8|654.2|382
1615315200000|2021-03-09 18:40:00|655.5|654.9|655.3|654.7|655.6|655|655.1|654.5|138
1615315500000|2021-03-09 18:45:00|655.4|654.8|655.6|655|655.6|655|655.1|654.5|93
1615315800000|2021-03-09 18:50:00|655.7|655.1|653.8|653.2|655.8|655.2|653.6|653|417
1615316100000|2021-03-09 18:55:00|654.1|653.5|654|653.4|654.6|654|653.6|653|337
1615316400000|2021-03-09 19:00:00|653.8|653.2|653.8|653.2|654.5|653.9|653.4|652.8|228
1615316700000|2021-03-09 19:05:00|653.6|653|654.3|653.7|654.6|654|653.6|653|311
1615317000000|2021-03-09 19:10:00|654.6|654|656.8|656.2|657.1|656.5|654.6|654|1860
1615317300000|2021-03-09 19:15:00|656.6|656|656.7|656.1|657.1|656.5|656.3|655.7|677
1615338000000|2021-03-10 01:00:00|656.6|656|654.6|654|657|656.4|654.6|654|164
1615338300000|2021-03-10 01:05:00|654.9|654.3|654.4|653.8|655.1|654.5|654.3|653.7|84
1615338600000|2021-03-10 01:10:00|654.6|654|654.6|654|655|654.4|654.4|653.8|32
1615338900000|2021-03-10 01:15:00|654.4|653.8|654.2|653.6|654.6|654|653.6|653|89
1615339200000|2021-03-10 01:20:00|654.1|653.5|653.7|653.1|654.2|653.6|653.7|653.1|10
1615339500000|2021-03-10 01:25:00|653.6|653|653.6|653|654|653.4|653.4|652.8|25
1615339800000|2021-03-10 01:30:00|653.5|652.9|653.4|652.8|653.6|653|653|652.4|32
1615340100000|2021-03-10 01:35:00|653.6|653|653.2|652.6|653.6|653|653.1|652.5|34
1615340400000|2021-03-10 01:40:00|653.4|652.8|653.6|653|653.6|653|653.2|652.6|5
1615340700000|2021-03-10 01:45:00|653.5|652.9|653.1|652.5|653.5|652.9|653.1|652.5|25
1615341000000|2021-03-10 01:50:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|8
1615341300000|2021-03-10 01:55:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|6
1615341600000|2021-03-10 02:00:00|653|652.4|652.9|652.3|653.4|652.8|652.9|652.3|12
1615341900000|2021-03-10 02:05:00|653|652.4|652.9|652.3|653.1|652.5|652.7|652.1|10
1615342200000|2021-03-10 02:10:00|653|652.4|653.1|652.5|653.1|652.5|652.9|652.3|16
1615342500000|2021-03-10 02:15:00|653|652.4|653.1|652.5|653.2|652.6|652.9|652.3|30
1615342800000|2021-03-10 02:20:00|653.2|652.6|653.1|652.5|653.2|652.6|652.9|652.3|13
1615343100000|2021-03-10 02:25:00|653|652.4|653.1|652.5|653.1|652.5|652.9|652.3|10
1615343400000|2021-03-10 02:30:00|653|652.4|652.9|652.3|653.1|652.5|652.6|652|18
1615343700000|2021-03-10 02:35:00|653.1|652.5|652.6|652|653.1|652.5|652.6|652|12
1615344000000|2021-03-10 02:40:00|652.9|652.3|653.4|652.8|653.4|652.8|652.9|652.3|16
1615344300000|2021-03-10 02:45:00|653.6|653|653.6|653|653.6|653|653.4|652.8|12
1615344600000|2021-03-10 02:50:00|653.9|653.3|653.6|653|653.9|653.3|653.1|652.5|29
1615344900000|2021-03-10 02:55:00|653.4|652.8|653.1|652.5|653.4|652.8|653|652.4|21
1615345200000|2021-03-10 03:00:00|652.9|652.3|652.7|652.1|653.1|652.5|652.6|652|40
1615345500000|2021-03-10 03:05:00|652.6|652|652.6|652|652.7|652.1|652.6|652|10
1615345800000|2021-03-10 03:10:00|652.5|651.9|652.6|652|652.6|652|652.1|651.5|29
1615346100000|2021-03-10 03:15:00|652.4|651.8|652.4|651.8|652.6|652|652.4|651.8|20
1615346400000|2021-03-10 03:20:00|652.5|651.9|652.5|651.9|652.6|652|652.4|651.8|11
1615346700000|2021-03-10 03:25:00|652.4|651.8|652.6|652|652.6|652|652.4|651.8|10
1615347000000|2021-03-10 03:30:00|652.7|652.1|652.7|652.1|652.9|652.3|652.7|652.1|3
1615347300000|2021-03-10 03:35:00|652.9|652.3|652.9|652.3|652.9|652.3|652.6|652|4
1615347600000|2021-03-10 03:40:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|24
1615347900000|2021-03-10 03:45:00|652.6|652|652.4|651.8|652.6|652|652.4|651.8|6
1615348200000|2021-03-10 03:50:00|||||||||2
1615348500000|2021-03-10 03:55:00|652.1|651.5|652.4|651.8|652.6|652|652.1|651.5|12
1615348800000|2021-03-10 04:00:00|652.6|652|652.4|651.8|652.6|652|652.1|651.5|33
1615349100000|2021-03-10 04:05:00|652.6|652|652.7|652.1|652.7|652.1|652.6|652|19
1615349400000|2021-03-10 04:10:00|||||||||2
1615349700000|2021-03-10 04:15:00|652.5|651.9|652.7|652.1|652.7|652.1|652.5|651.9|5
1615350000000|2021-03-10 04:20:00|652.6|652|652.7|652.1|652.7|652.1|652.5|651.9|13
1615350300000|2021-03-10 04:25:00|652.5|651.9|652.7|652.1|652.7|652.1|652.5|651.9|7
1615350600000|2021-03-10 04:30:00|652.9|652.3|653|652.4|653|652.4|652.7|652.1|3
1615350900000|2021-03-10 04:35:00|652.8|652.2|653|652.4|653|652.4|652.8|652.2|4
1615351200000|2021-03-10 04:40:00|653.1|652.5|653.1|652.5|653.2|652.6|653|652.4|12
1615351500000|2021-03-10 04:45:00|653|652.4|653|652.4|653|652.4|652.7|652.1|5
1615351800000|2021-03-10 04:50:00|653.3|652.7|653.8|653.2|653.9|653.3|653.2|652.6|25
1615352100000|2021-03-10 04:55:00|653.9|653.3|653.9|653.3|653.9|653.3|653.8|653.2|9
1615352400000|2021-03-10 05:00:00|653.8|653.2|653.1|652.5|653.8|653.2|653|652.4|39
1615352700000|2021-03-10 05:05:00|653.2|652.6|653.2|652.6|653.4|652.8|653.2|652.6|25
1615353000000|2021-03-10 05:10:00|653.1|652.5|653|652.4|653.2|652.6|652.8|652.2|14
1615353300000|2021-03-10 05:15:00|652.9|652.3|652.7|652.1|652.9|652.3|652.6|652|10
1615353600000|2021-03-10 05:20:00|652.8|652.2|653.1|652.5|653.2|652.6|652.8|652.2|7
1615353900000|2021-03-10 05:25:00|653|652.4|652.7|652.1|653|652.4|652.7|652.1|4
1615354200000|2021-03-10 05:30:00|652.8|652.2|652.7|652.1|653.1|652.5|652.7|652.1|9
1615354500000|2021-03-10 05:35:00|652.8|652.2|653|652.4|653.2|652.6|652.8|652.2|19
1615354800000|2021-03-10 05:40:00|652.5|651.9|651.9|651.3|652.5|651.9|651.9|651.3|28
1615355100000|2021-03-10 05:45:00|651.8|651.2|651.9|651.3|651.9|651.3|651.6|651|49
1615355400000|2021-03-10 05:50:00|652.3|651.7|652.3|651.7|652.4|651.8|652.3|651.7|47
1615355700000|2021-03-10 05:55:00|652.1|651.5|652.3|651.7|652.6|652|652.1|651.5|8
1615356000000|2021-03-10 06:00:00|652.4|651.8|652.4|651.8|652.5|651.9|652.2|651.6|4
1615356300000|2021-03-10 06:05:00|652.3|651.7|651.8|651.2|652.3|651.7|651.6|651|43
1615356600000|2021-03-10 06:10:00|651.6|651|650.9|650.3|651.9|651.3|650.9|650.3|49
1615356900000|2021-03-10 06:15:00|651.4|650.8|650.9|650.3|651.4|650.8|650.9|650.3|29
1615357200000|2021-03-10 06:20:00|651|650.4|650.9|650.3|651.1|650.5|650.9|650.3|17
1615357500000|2021-03-10 06:25:00|651.1|650.5|651.1|650.5|651.4|650.8|651.1|650.5|37
1615357800000|2021-03-10 06:30:00|651|650.4|651.4|650.8|651.4|650.8|650.9|650.3|15
1615358100000|2021-03-10 06:35:00|651.6|651|651.6|651|651.6|651|651.4|650.8|13
1615358400000|2021-03-10 06:40:00|651.5|650.9|651.5|650.9|651.6|651|651.3|650.7|26
1615358700000|2021-03-10 06:45:00|651.6|651|651.3|650.7|651.6|651|651.1|650.5|33
1615359000000|2021-03-10 06:50:00|651.1|650.5|651.4|650.8|651.4|650.8|651.1|650.5|6
1615359300000|2021-03-10 06:55:00|651.5|650.9|651.1|650.5|651.6|651|651|650.4|35
1615359600000|2021-03-10 07:00:00|650.9|650.3|651.1|650.5|651.1|650.5|650.9|650.3|32
1615359900000|2021-03-10 07:05:00|651.4|650.8|651.1|650.5|651.4|650.8|650.9|650.3|12
1615360200000|2021-03-10 07:10:00|651|650.4|650.9|650.3|651.1|650.5|650.9|650.3|15
1615360500000|2021-03-10 07:15:00|651|650.4|651.1|650.5|651.1|650.5|650.9|650.3|9
1615360800000|2021-03-10 07:20:00|651|650.4|651.1|650.5|651.4|650.8|651|650.4|10
1615361100000|2021-03-10 07:25:00|651.3|650.7|651.1|650.5|651.5|650.9|651.1|650.5|10
1615361400000|2021-03-10 07:30:00|650.9|650.3|650.9|650.3|651.1|650.5|650.9|650.3|23
1615361700000|2021-03-10 07:35:00|650.8|650.2|650.9|650.3|650.9|650.3|650.6|650|19
1615362000000|2021-03-10 07:40:00|650.4|649.8|650.4|649.8|650.4|649.8|650.4|649.8|25
1615362300000|2021-03-10 07:45:00|650.5|649.9|650.6|650|650.6|650|650.5|649.9|15
1615362600000|2021-03-10 07:50:00|650.4|649.8|650.1|649.5|650.4|649.8|650.1|649.5|25
1615362900000|2021-03-10 07:55:00|649.9|649.3|649.4|648.8|649.9|649.3|649.4|648.8|99
1615363200000|2021-03-10 08:00:00|649.2|648.6|649.2|648.6|649.4|648.8|649.2|648.6|161
1615363500000|2021-03-10 08:05:00|648.4|647.8|648.7|648.1|648.9|648.3|647.9|647.3|178
1615363800000|2021-03-10 08:10:00|648.8|648.2|648.5|647.9|648.9|648.3|648.4|647.8|43
1615364100000|2021-03-10 08:15:00|648.7|648.1|649.2|648.6|649.2|648.6|648.4|647.8|30
1615364400000|2021-03-10 08:20:00|649.4|648.8|649.2|648.6|649.4|648.8|649.2|648.6|12
1615364700000|2021-03-10 08:25:00|649|648.4|649.8|649.2|649.9|649.3|648.9|648.3|62
1615365000000|2021-03-10 08:30:00|649.7|649.1|649.7|649.1|650.3|649.7|649.7|649.1|66
1615365300000|2021-03-10 08:35:00|649.5|648.9|650|649.4|650.1|649.5|649.4|648.8|21
1615365600000|2021-03-10 08:40:00|649.9|649.3|650.6|650|650.6|650|649.7|649.1|33
1615365900000|2021-03-10 08:45:00|650.5|649.9|650.1|649.5|650.6|650|649.9|649.3|39
1615366200000|2021-03-10 08:50:00|650|649.4|649.7|649.1|650.1|649.5|649.7|649.1|27
1615366500000|2021-03-10 08:55:00|649.5|648.9|649.7|649.1|649.7|649.1|649.4|648.8|14
1615366800000|2021-03-10 09:00:00|649.8|649.2|649.7|649.1|649.9|649.3|649.7|649.1|23
1615367100000|2021-03-10 09:05:00|649.5|648.9|648.9|648.3|649.5|648.9|648.9|648.3|28
1615367400000|2021-03-10 09:10:00|649|648.4|649|648.4|649.2|648.6|648.9|648.3|24
1615367700000|2021-03-10 09:15:00|649.2|648.6|649.2|648.6|649.4|648.8|648.9|648.3|29
1615368000000|2021-03-10 09:20:00|649|648.4|649.7|649.1|649.7|649.1|649|648.4|22
1615368300000|2021-03-10 09:25:00|649.8|649.2|649.2|648.6|649.8|649.2|649|648.4|40
1615368600000|2021-03-10 09:30:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|39
1615368900000|2021-03-10 09:35:00|649.5|648.9|650.1|649.5|650.1|649.5|649.5|648.9|20
1615369200000|2021-03-10 09:40:00|650|649.4|649.9|649.3|650.1|649.5|649.7|649.1|17
1615369500000|2021-03-10 09:45:00|649.8|649.2|649.2|648.6|649.9|649.3|649.2|648.6|20
1615369800000|2021-03-10 09:50:00|649|648.4|649.2|648.6|649.2|648.6|649|648.4|10
1615370100000|2021-03-10 09:55:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|35
1615370400000|2021-03-10 10:00:00|649.5|648.9|649.2|648.6|649.5|648.9|648.7|648.1|29
1615370700000|2021-03-10 10:05:00|649|648.4|648.9|648.3|649|648.4|648.7|648.1|17
1615371000000|2021-03-10 10:10:00|648.8|648.2|648.9|648.3|649.2|648.6|648.7|648.1|54
1615371300000|2021-03-10 10:15:00|648.8|648.2|648.9|648.3|648.9|648.3|648.7|648.1|40
1615371600000|2021-03-10 10:20:00|648.8|648.2|648.7|648.1|648.9|648.3|648.5|647.9|43
1615371900000|2021-03-10 10:25:00|648.5|647.9|648.9|648.3|648.9|648.3|648.5|647.9|33
1615372200000|2021-03-10 10:30:00|648.8|648.2|648.4|647.8|648.9|648.3|648.2|647.6|51
1615372500000|2021-03-10 10:35:00|648.3|647.7|647.7|647.1|648.4|647.8|647.7|647.1|84
1615372800000|2021-03-10 10:40:00|647.4|646.8|647.4|646.8|647.7|647.1|646.9|646.3|101
1615373100000|2021-03-10 10:45:00|647.2|646.6|648.4|647.8|648.7|648.1|647.2|646.6|85
1615373400000|2021-03-10 10:50:00|648.3|647.7|648.8|648.2|648.9|648.3|648|647.4|35
1615373700000|2021-03-10 10:55:00|648.9|648.3|648.5|647.9|648.9|648.3|647.8|647.2|39
1615374000000|2021-03-10 11:00:00|648.4|647.8|647.7|647.1|648.4|647.8|647.4|646.8|131
1615374300000|2021-03-10 11:05:00|647.6|647|647.7|647.1|647.7|647.1|647.4|646.8|14
1615374600000|2021-03-10 11:10:00|647.6|647|647.7|647.1|647.7|647.1|647.2|646.6|57
1615374900000|2021-03-10 11:15:00|647.4|646.8|648|647.4|648.2|647.6|647.4|646.8|53
1615375200000|2021-03-10 11:20:00|647.9|647.3|648.5|647.9|648.7|648.1|647.7|647.1|23
1615375500000|2021-03-10 11:25:00|648.4|647.8|649.3|648.7|649.4|648.8|648.4|647.8|73
1615375800000|2021-03-10 11:30:00|649.2|648.6|649.2|648.6|649.7|649.1|649.2|648.6|57
1615376100000|2021-03-10 11:35:00|649|648.4|648.9|648.3|649.2|648.6|648.9|648.3|33
1615376400000|2021-03-10 11:40:00|648.7|648.1|648.7|648.1|649.2|648.6|648.7|648.1|42
1615376700000|2021-03-10 11:45:00|648.8|648.2|648.4|647.8|648.9|648.3|648.4|647.8|18
1615377000000|2021-03-10 11:50:00|648.7|648.1|648.7|648.1|648.8|648.2|648.4|647.8|33
1615377300000|2021-03-10 11:55:00|648.8|648.2|648.7|648.1|648.8|648.2|648.7|648.1|19
1615377600000|2021-03-10 12:00:00|648.8|648.2|649|648.4|649|648.4|648.7|648.1|12
1615377900000|2021-03-10 12:05:00|649.2|648.6|648.2|647.6|649.2|648.6|647.9|647.3|139
1615378200000|2021-03-10 12:10:00|647.9|647.3|647.9|647.3|648.2|647.6|647.9|647.3|112
1615378500000|2021-03-10 12:15:00|648.2|647.6|648.2|647.6|648.3|647.7|647.9|647.3|24
1615378800000|2021-03-10 12:20:00|648|647.4|646.4|645.8|648.4|647.8|646.4|645.8|210
1615379100000|2021-03-10 12:25:00|646.7|646.1|645.9|645.3|646.7|646.1|645.9|645.3|111
1615379400000|2021-03-10 12:30:00|645.7|645.1|644.4|643.8|645.7|645.1|643.8|643.2|273
1615379700000|2021-03-10 12:35:00|644.3|643.7|644.2|643.6|644.4|643.8|642.7|642.1|379
1615380000000|2021-03-10 12:40:00|644.3|643.7|644.8|644.2|645.6|645|643.9|643.3|201
1615380300000|2021-03-10 12:45:00|644.6|644|644.4|643.8|645|644.4|644.4|643.8|59
1615380600000|2021-03-10 12:50:00|644.3|643.7|644.2|643.6|644.3|643.7|643.5|642.9|85
1615380900000|2021-03-10 12:55:00|644|643.4|644.2|643.6|644.4|643.8|643.9|643.3|72
1615381200000|2021-03-10 13:00:00|644.4|643.8|646.1|645.5|646.1|645.5|644.2|643.6|274
1615381500000|2021-03-10 13:05:00|646|645.4|645.6|645|646.1|645.5|645.3|644.7|36
1615381800000|2021-03-10 13:10:00|645.9|645.3|646.4|645.8|646.4|645.8|645.9|645.3|40
1615382100000|2021-03-10 13:15:00|646.5|645.9|645.9|645.3|646.5|645.9|645.9|645.3|59
1615382400000|2021-03-10 13:20:00|646|645.4|646.9|646.3|647.1|646.5|645.9|645.3|109
1615382700000|2021-03-10 13:25:00|646.6|646|647.5|646.9|647.5|646.9|646.6|646|65
1615383000000|2021-03-10 13:30:00|647.4|646.8|647.9|647.3|648.6|648|647.4|646.8|182
1615383300000|2021-03-10 13:35:00|648|647.4|647.4|646.8|648.1|647.5|647|646.4|91
1615383600000|2021-03-10 13:40:00|647.1|646.5|646.8|646.2|647.9|647.3|646.5|645.8|57997
1615386600000|2021-03-10 14:30:00|646.3|645.7|643.7|643.1|646.4|645.8|641.7|641.1|1398
1615386900000|2021-03-10 14:35:00|643.8|643.2|644.6|644|645.4|644.8|643.4|642.8|486
1615387200000|2021-03-10 14:40:00|644.8|644.2|646.4|645.8|646.8|646.2|644.1|643.5|461
1615387500000|2021-03-10 14:45:00|646.1|645.5|643.9|643.3|646.4|645.8|642.9|642.3|566
1615387800000|2021-03-10 14:50:00|643.8|643.2|644.9|644.3|645.3|644.7|643.2|642.6|251
1615388100000|2021-03-10 14:55:00|645.1|644.5|646.4|645.8|646.6|646|643.9|643.3|562
1615388400000|2021-03-10 15:00:00|646.5|645.9|644.8|644.2|646.5|645.9|644.6|644|440
1615388700000|2021-03-10 15:05:00|644.6|644|646.6|646|646.9|646.3|644.4|643.8|323
1615389000000|2021-03-10 15:10:00|646.5|645.9|644.1|643.5|646.9|646.3|644.1|643.5|331
1615389300000|2021-03-10 15:15:00|644.4|643.8|643.7|643.1|644.4|643.8|643.4|642.8|550
1615389600000|2021-03-10 15:20:00|643.4|642.8|644.1|643.5|644.4|643.8|642.9|642.3|289
1615389900000|2021-03-10 15:25:00|644.3|643.7|644.4|643.8|644.7|644.1|643.7|643.1|286
1615390200000|2021-03-10 15:30:00|644.7|644.1|643.9|643.3|645.1|644.5|643.6|643|305
1615390500000|2021-03-10 15:35:00|643.4|642.8|643.1|642.5|643.6|643|642.6|642|384
1615390800000|2021-03-10 15:40:00|642.9|642.3|644.6|644|644.6|644|642.9|642.3|284
1615391100000|2021-03-10 15:45:00|644.9|644.3|644.4|643.8|645.1|644.5|644.1|643.5|196
1615391400000|2021-03-10 15:50:00|644.1|643.5|644.7|644.1|644.9|644.3|643.9|643.3|257
1615391700000|2021-03-10 15:55:00|644.5|643.9|645.3|644.7|645.4|644.8|643.8|643.2|321
1615392000000|2021-03-10 16:00:00|645.2|644.6|644.9|644.3|645.2|644.6|644.2|643.6|194
1615392300000|2021-03-10 16:05:00|645.1|644.5|645.4|644.8|645.4|644.8|644.7|644.1|212
1615392600000|2021-03-10 16:10:00|645.1|644.5|645.4|644.8|645.6|645|644.7|644.1|115
1615392900000|2021-03-10 16:15:00|645.3|644.7|645.2|644.6|645.4|644.8|644.7|644.1|193
1615393200000|2021-03-10 16:20:00|645.3|644.7|646.4|645.8|646.6|646|645.2|644.6|223
1615393500000|2021-03-10 16:25:00|646.5|645.9|647.9|647.3|648.6|648|646.1|645.5|440
1615393800000|2021-03-10 16:30:00|648.1|647.5|649.9|649.3|650.4|649.8|648|647.4|788
1615394100000|2021-03-10 16:35:00|650.1|649.5|650.1|649.5|650.4|649.8|648.9|648.3|586
1615394400000|2021-03-10 16:40:00|650.2|649.6|651.6|651|651.9|651.3|650.2|649.6|484
1615394700000|2021-03-10 16:45:00|651.4|650.8|651.6|651|652.4|651.8|651.1|650.5|564
1615395000000|2021-03-10 16:50:00|651.7|651.1|651.6|651|652.4|651.8|651.4|650.8|233
1615395300000|2021-03-10 16:55:00|651.9|651.3|651.9|651.3|652.1|651.5|650.6|650|357
1615395600000|2021-03-10 17:00:00|651.6|651|651.1|650.5|651.6|651|650.4|649.8|330
1615395900000|2021-03-10 17:05:00|651.4|650.8|651.1|650.5|651.6|651|650.9|650.3|191
1615396200000|2021-03-10 17:10:00|651.4|650.8|651.9|651.3|651.9|651.3|650.9|650.3|158
1615396500000|2021-03-10 17:15:00|651.6|651|651.7|651.1|652.5|651.9|651.6|651|280
1615396800000|2021-03-10 17:20:00|651.9|651.3|650.4|649.8|651.9|651.3|650.1|649.5|388
1615397100000|2021-03-10 17:25:00|650.6|650|651.1|650.5|651.4|650.8|650.2|649.6|176
1615397400000|2021-03-10 17:30:00|651.2|650.6|650.6|650|651.2|650.6|650.2|649.6|159
1615397700000|2021-03-10 17:35:00|650.7|650.1|650.1|649.5|650.9|650.3|649.9|649.3|150
1615398000000|2021-03-10 17:40:00|649.9|649.3|650.1|649.5|650.1|649.5|649.6|649|138
1615398300000|2021-03-10 17:45:00|650.3|649.7|649.9|649.3|650.4|649.8|649.9|649.3|110
1615398600000|2021-03-10 17:50:00|649.7|649.1|650.1|649.5|650.1|649.5|649.6|649|84
1615398900000|2021-03-10 17:55:00|650.4|649.8|650.9|650.3|651.1|650.5|650.3|649.7|182
1615399200000|2021-03-10 18:00:00|651.1|650.5|650.6|650|651.1|650.5|650.4|649.8|96
1615399500000|2021-03-10 18:05:00|650.9|650.3|650.9|650.3|651.1|650.5|650.9|650.3|73
1615399800000|2021-03-10 18:10:00|650.6|650|650.4|649.8|650.9|650.3|650.4|649.8|91
1615400100000|2021-03-10 18:15:00|650.5|649.9|649.9|649.3|650.6|650|649.4|648.8|161
1615400400000|2021-03-10 18:20:00|650|649.4|650.6|650|650.6|650|649.9|649.3|117
1615400700000|2021-03-10 18:25:00|650.4|649.8|650.4|649.8|650.6|650|650.3|649.7|70
1615401000000|2021-03-10 18:30:00|650.1|649.5|650.1|649.5|650.4|649.8|649.4|648.8|140
1615401300000|2021-03-10 18:35:00|650.3|649.7|650.6|650|650.6|650|649.7|649.1|246
1615401600000|2021-03-10 18:40:00|650.9|650.3|651.4|650.8|651.4|650.8|650.6|650|95
1615401900000|2021-03-10 18:45:00|651.1|650.5|650.4|649.8|651.1|650.5|650.3|649.7|166
1615402200000|2021-03-10 18:50:00|650.5|649.9|650.6|650|651.1|650.5|650.4|649.8|113
1615402500000|2021-03-10 18:55:00|650.4|649.8|650.6|650|650.9|650.3|650.3|649.7|106
1615402800000|2021-03-10 19:00:00|650.9|650.3|651|650.4|651.1|650.5|650.1|649.5|270
1615403100000|2021-03-10 19:05:00|650.9|650.3|653|652.4|653.1|652.5|650.9|650.3|602
1615403400000|2021-03-10 19:10:00|653.1|652.5|652.4|651.8|653.9|653.3|652.2|651.6|2247
1615403700000|2021-03-10 19:15:00|652.2|651.6|652|651.4|652.6|652|651.8|651.2|660
1615425000000|2021-03-11 01:10:00|652.2|651.6|652.4|651.8|652.4|651.8|652.2|651.6|25
1615425300000|2021-03-11 01:15:00|652.3|651.7|651.9|651.3|652.3|651.7|651.9|651.3|25
1615425600000|2021-03-11 01:20:00|651.8|651.2|651.5|650.9|651.9|651.3|651|650.4|94
1615425900000|2021-03-11 01:25:00|651.7|651.1|651.7|651.1|651.9|651.3|651.4|650.8|29
1615426200000|2021-03-11 01:30:00|651.8|651.2|651.7|651.1|651.9|651.3|651.7|651.1|12
1615426500000|2021-03-11 01:35:00|651.5|650.9|651.7|651.1|651.7|651.1|651.4|650.8|18
1615426800000|2021-03-11 01:40:00|652.1|650.6|652|651.4|652.1|651.4|651.7|650.6|21
1615427100000|2021-03-11 01:45:00|651.9|651.3|652.2|651.6|652.2|651.6|651.9|651.3|8
1615427400000|2021-03-11 01:50:00|652|651.4|652.2|651.6|652.2|651.6|651.9|651.3|3
1615427700000|2021-03-11 01:55:00|652.4|651.8|652.4|651.8|652.4|651.8|652.3|651.7|31
1615428000000|2021-03-11 02:00:00|652.3|651.7|652.9|652.3|653|652.4|652.3|651.7|51
1615428300000|2021-03-11 02:05:00|653.2|652.6|653.2|652.6|653.4|652.8|652.9|652.3|39
1615428600000|2021-03-11 02:10:00|||||||||24
1615428900000|2021-03-11 02:15:00|652.9|652.3|652.9|652.3|652.9|652.3|652.9|652.3|28
1615429200000|2021-03-11 02:20:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|31
1615429500000|2021-03-11 02:25:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|17
1615429800000|2021-03-11 02:30:00|653|652.4|653.7|653.1|653.7|653.1|653|652.4|12
1615430100000|2021-03-11 02:35:00|653.5|652.9|653.7|653.1|654.1|653.1|653.4|652.6|9
1615430400000|2021-03-11 02:40:00|653.5|652.9|653.7|653.1|653.7|653.1|653.4|652.8|22
1615430700000|2021-03-11 02:45:00|653.9|653.3|653.7|653.1|653.9|653.3|653.7|653.1|10
1615431000000|2021-03-11 02:50:00|653.9|653.3|654.2|653.6|654.2|653.6|653.9|653.3|60
1615431300000|2021-03-11 02:55:00|654|653.4|654.4|653.8|654.4|653.8|653.9|653.3|21
1615431600000|2021-03-11 03:00:00|654.2|653.6|653.8|653.2|654.3|653.7|653.8|653.2|27
1615431900000|2021-03-11 03:05:00|653.9|653.3|653.7|653.1|653.9|653.3|653.5|652.9|4
1615432200000|2021-03-11 03:10:00|||||||||11
1615432500000|2021-03-11 03:15:00|653.5|652.9|653.9|653.3|653.9|653.3|653.5|652.9|8
1615432800000|2021-03-11 03:20:00|653.8|653.2|653.9|653.3|653.9|653.3|653.8|653.2|1
1615433400000|2021-03-11 03:30:00|653.8|653.2|653.7|653.1|653.9|653.3|653.7|653.1|1
1615433700000|2021-03-11 03:35:00|653.8|653.2|653.9|653.3|653.9|653.3|653.7|653.1|3
1615434000000|2021-03-11 03:40:00|653.7|653.1|653.8|653.2|653.9|653.3|653.7|653.1|34
1615434300000|2021-03-11 03:45:00|653.7|653.1|653.8|653.2|653.9|653.3|653.7|653.1|18
1615434600000|2021-03-11 03:50:00|653.9|653.3|653.9|653.3|653.9|653.3|653.9|653.3|5
1615434900000|2021-03-11 03:55:00|653.7|653.1|653.7|653.1|653.7|653.1|653.4|652.8|13
1615435200000|2021-03-11 04:00:00|||||||||3
1615435500000|2021-03-11 04:05:00|653.8|653.2|653.9|653.3|653.9|653.3|653.7|653.1|10
1615435800000|2021-03-11 04:10:00|653.7|653.1|653.8|653.2|653.9|653.3|653.7|653.1|9
1615436100000|2021-03-11 04:15:00|653.9|653.3|653.7|653.1|653.9|653.3|653.7|653.1|3
1615436700000|2021-03-11 04:25:00|653.4|652.8|653.7|653.1|653.7|653.1|653.4|652.8|5
1615437000000|2021-03-11 04:30:00|653.4|652.8|653.4|652.8|653.4|652.8|653.4|652.8|2
1615437300000|2021-03-11 04:35:00|||||||||2
1615437600000|2021-03-11 04:40:00|653.2|652.6|653.2|652.6|653.2|652.6|653.2|652.6|16
1615437900000|2021-03-11 04:45:00|653|652.4|652.9|652.3|653|652.4|652.9|652.3|18
1615438200000|2021-03-11 04:50:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|17
1615438500000|2021-03-11 04:55:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|2
1615438800000|2021-03-11 05:00:00|653.2|652.6|653.2|652.6|653.2|652.6|653.2|652.6|3
1615439100000|2021-03-11 05:05:00|653|652.4|652.9|652.3|653.2|652.6|652.9|652.3|19
1615439400000|2021-03-11 05:10:00|652.8|652.2|653.2|652.6|653.2|652.6|652.8|652.2|49
1615439700000|2021-03-11 05:15:00|653|652.4|653|652.4|653.2|652.6|653|652.4|5
1615440000000|2021-03-11 05:20:00|653.2|652.6|653.2|652.6|653.4|652.8|653.2|652.6|24
1615440300000|2021-03-11 05:25:00|653.3|652.7|653.4|652.8|653.4|652.8|653.2|652.6|7
1615440600000|2021-03-11 05:30:00|653.7|653.1|653.7|653.1|653.7|653.1|653.4|652.8|13
1615440900000|2021-03-11 05:35:00|653.8|653.2|653.3|652.7|653.8|653.2|653.3|652.7|8
1615441200000|2021-03-11 05:40:00|653.4|652.8|653.2|652.6|653.4|652.8|653|652.4|13
1615441500000|2021-03-11 05:45:00|653.3|652.7|653.2|652.6|653.7|653.1|653.2|652.6|9
1615441800000|2021-03-11 05:50:00|653.4|652.8|652.9|652.3|653.4|652.8|652.9|652.3|12
1615442100000|2021-03-11 05:55:00|653.2|652.6|652.8|652.2|653.2|652.6|652.7|652.1|17
1615442400000|2021-03-11 06:00:00|652.7|652.1|652.2|651.6|652.8|652.2|652.2|651.6|36
1615442700000|2021-03-11 06:05:00|652.3|651.7|652.4|651.8|652.7|652.1|652.2|651.6|21
1615443000000|2021-03-11 06:10:00|652.3|651.7|652.2|651.6|652.3|651.7|652|651.4|16
1615443300000|2021-03-11 06:15:00|651.9|651.3|651.7|651.1|652.2|651.6|651.7|651.1|25
1615443600000|2021-03-11 06:20:00|651.2|650.6|651.3|650.7|651.4|650.8|651.1|650.5|32
1615443900000|2021-03-11 06:25:00|651.4|650.8|651.7|651.1|651.7|651.1|651.3|650.7|9
1615444200000|2021-03-11 06:30:00|651.8|651.2|651.1|650.5|651.9|651.3|650.9|650.3|50
1615444500000|2021-03-11 06:35:00|650.9|650.3|650.7|650.1|651.2|650.6|650.2|649.6|41
1615444800000|2021-03-11 06:40:00|650.4|649.8|650.4|649.8|650.5|649.9|650.2|649.6|46
1615445100000|2021-03-11 06:45:00|650.7|650.1|650.8|650.2|650.9|650.3|650.4|649.8|17
1615445400000|2021-03-11 06:50:00|650.7|650.1|650.7|650.1|650.8|650.2|650.7|650.1|4
1615445700000|2021-03-11 06:55:00|650.9|650.3|650.9|650.3|651.1|650.5|650.8|650.2|19
1615446000000|2021-03-11 07:00:00|650.8|650.2|649.9|649.3|650.8|650.2|649.8|649.2|29
1615446300000|2021-03-11 07:05:00|650.2|649.6|650.2|649.6|650.4|649.8|649.9|649.3|27
1615446600000|2021-03-11 07:10:00|650.4|649.8|650.7|650.1|650.7|650.1|650.4|649.8|10
1615446900000|2021-03-11 07:15:00|650.5|649.9|650.4|649.8|650.5|649.9|650.2|649.6|10
1615447200000|2021-03-11 07:20:00|650.7|650.1|650.2|649.6|650.7|650.1|650.2|649.6|16
1615447500000|2021-03-11 07:25:00|650.4|649.8|650.4|649.8|650.4|649.8|650.2|649.6|8
1615447800000|2021-03-11 07:30:00|649.8|649.2|649.7|649.1|649.8|649.2|649.3|648.7|56
1615448100000|2021-03-11 07:35:00|649.9|649.3|649.9|649.3|650.2|649.6|649.7|649.1|33
1615448400000|2021-03-11 07:40:00|650|649.4|650.2|649.6|650.2|649.6|649.9|649.3|8
1615448700000|2021-03-11 07:45:00|650.4|649.8|650.2|649.6|650.4|649.8|650.2|649.6|20
1615449000000|2021-03-11 07:50:00|650|649.4|649.9|649.3|650|649.4|649.7|649.1|17
1615449300000|2021-03-11 07:55:00|650|649.4|649.9|649.3|650.2|649.6|649.9|649.3|31
1615449600000|2021-03-11 08:00:00|649.7|649.1|650.5|649.9|650.7|650.1|649.7|649.1|59
1615449900000|2021-03-11 08:05:00|650.7|650.1|651.6|651|651.6|651|650.7|650.1|33
1615450200000|2021-03-11 08:10:00|651.4|650.8|650.9|650.3|651.4|650.8|650.9|650.3|22
1615450500000|2021-03-11 08:15:00|651.2|650.6|651.4|650.8|651.4|650.8|651|650.4|8
1615450800000|2021-03-11 08:20:00|651.2|650.6|650.9|650.3|651.3|650.7|650.9|650.3|23
1615451100000|2021-03-11 08:25:00|650.7|650.1|651.4|650.8|651.4|650.8|650.7|650.1|29
1615451400000|2021-03-11 08:30:00|651.3|650.7|652|651.4|652.1|651.5|651.2|650.6|104
1615451700000|2021-03-11 08:35:00|651.9|651.3|652.8|652.2|652.9|652.3|651.9|651.3|60
1615452000000|2021-03-11 08:40:00|652.6|652|653|652.4|653.3|652.7|652.6|652|51
1615452300000|2021-03-11 08:45:00|653.1|652.5|653.1|652.5|653.4|652.8|652.9|652.3|19
1615452600000|2021-03-11 08:50:00|653.3|652.7|652.6|652|653.3|652.7|652.6|652|11
1615452900000|2021-03-11 08:55:00|652.8|652.2|653.6|653|653.6|653|652.6|652|60
1615453200000|2021-03-11 09:00:00|653.9|653.3|654.4|653.8|654.4|653.8|653.9|653.3|87
1615453500000|2021-03-11 09:05:00|654.3|653.7|654.4|653.8|654.4|653.8|654.1|653.5|26
1615453800000|2021-03-11 09:10:00|654.3|653.7|654.1|653.5|654.4|653.8|653.9|653.3|33
1615454100000|2021-03-11 09:15:00|654|653.4|654.4|653.8|654.4|653.8|654|653.4|21
1615454400000|2021-03-11 09:20:00|654.9|654.3|654.9|654.3|654.9|654.3|654.6|654|148
1615454700000|2021-03-11 09:25:00|655.1|654.5|654.9|654.3|655.1|654.5|654.5|653.9|108
1615455000000|2021-03-11 09:30:00|654.6|654|654.6|654|655.1|654.5|654.6|654|99
1615455300000|2021-03-11 09:35:00|654.9|654.3|654.8|654.2|654.9|654.3|654.6|654|15
1615455600000|2021-03-11 09:40:00|654.9|654.3|654.6|654|655.1|654.5|654.4|653.8|40
1615455900000|2021-03-11 09:45:00|654.8|654.2|655.1|654.5|655.1|654.5|654.8|654.2|82
1615456200000|2021-03-11 09:50:00|654.8|654.2|655.6|655|655.6|655|654.8|654.2|97
1615456500000|2021-03-11 09:55:00|655.8|655.2|656.1|655.5|656.1|655.5|655.8|655.2|152
1615456800000|2021-03-11 10:00:00|655.9|655.3|655.9|655.3|656.1|655.5|655.9|655.3|104
1615457100000|2021-03-11 10:05:00|656.1|655.5|655.9|655.3|656.1|655.5|655.9|655.3|10
1615457400000|2021-03-11 10:10:00|655.6|655|654.9|654.3|655.6|655|654.9|654.3|63
1615457700000|2021-03-11 10:15:00|654.6|654|652.4|651.8|654.6|654|651.7|651.1|309
1615458000000|2021-03-11 10:20:00|652.7|652.1|652.2|651.6|652.7|652.1|652.2|651.6|24
1615458300000|2021-03-11 10:25:00|652.3|651.7|651.9|651.3|652.4|651.8|651.7|651.1|36
1615458600000|2021-03-11 10:30:00|651.8|651.2|651.2|650.6|652|651.4|650.9|650.3|57
1615458900000|2021-03-11 10:35:00|650.9|650.3|650.9|650.3|651.2|650.6|650.7|650.1|40
1615459200000|2021-03-11 10:40:00|650.8|650.2|649.8|649.2|650.8|650.2|648.7|648.1|151
1615459500000|2021-03-11 10:45:00|649.7|649.1|649.7|649.1|650.2|649.6|649.4|648.8|47
1615459800000|2021-03-11 10:50:00|649.8|649.2|650.2|649.6|650.2|649.6|649.3|648.7|48
1615460100000|2021-03-11 10:55:00|649.9|649.3|649.9|649.3|650.2|649.6|649.7|649.1|30
1615460400000|2021-03-11 11:00:00|649.8|649.2|649.2|648.6|649.9|649.3|649.2|648.6|42
1615460700000|2021-03-11 11:05:00|649.4|648.8|648.9|648.3|649.5|648.9|648.7|648.1|43
1615461000000|2021-03-11 11:10:00|649.2|648.6|649.4|648.8|649.7|649.1|649.2|648.6|25
1615461300000|2021-03-11 11:15:00|649.3|648.7|649.7|649.1|650.2|649.6|649.2|648.6|26
1615461600000|2021-03-11 11:20:00|649.5|648.9|649.2|648.6|649.7|649.1|649.2|648.6|19
1615461900000|2021-03-11 11:25:00|649.4|648.8|649.2|648.6|649.4|648.8|648.7|648.1|60
1615462200000|2021-03-11 11:30:00|648.9|648.3|648.9|648.3|649.3|648.7|648.9|648.3|25
1615462500000|2021-03-11 11:35:00|649|648.4|649.2|648.6|649.2|648.6|648.9|648.3|38
1615462800000|2021-03-11 11:40:00|649|648.4|648|647.4|649|648.4|647.9|647.3|69
1615463100000|2021-03-11 11:45:00|647.9|647.3|647.4|646.8|648.4|647.8|647.4|646.8|153
1615463400000|2021-03-11 11:50:00|647.5|646.9|647.5|646.9|647.7|647.1|647.4|646.8|61
1615463700000|2021-03-11 11:55:00|647.7|647.1|648.4|647.8|648.5|647.9|647.4|646.8|96
1615464000000|2021-03-11 12:00:00|648.2|647.6|646.4|645.8|648.2|647.6|646.4|645.8|176
1615464300000|2021-03-11 12:05:00|646.5|645.9|647|646.4|647.4|646.8|646.4|645.8|87
1615464600000|2021-03-11 12:10:00|647.2|646.6|647.9|647.3|647.9|647.3|646.8|646.2|99
1615464900000|2021-03-11 12:15:00|647.7|647.1|647.7|647.1|647.9|647.3|647.7|647.1|32
1615465200000|2021-03-11 12:20:00|647.5|646.9|647.9|647.3|647.9|647.3|647.4|646.8|20
1615465500000|2021-03-11 12:25:00|647.8|647.2|647.4|646.8|647.8|647.2|647.2|646.6|27
1615465800000|2021-03-11 12:30:00|647.3|646.7|647.2|646.6|647.3|646.7|646.7|646.1|29
1615466100000|2021-03-11 12:35:00|646.9|646.3|645.9|645.3|646.9|646.3|645.9|645.3|44
1615466400000|2021-03-11 12:40:00|646|645.4|645.8|645.2|646|645.4|645.5|644.9|55
1615466700000|2021-03-11 12:45:00|645.7|645.1|644.8|644.2|646.2|645.6|644.4|643.8|128
1615467000000|2021-03-11 12:50:00|644.7|644.1|643.9|643.3|645.2|644.6|643.4|642.8|216
1615467300000|2021-03-11 12:55:00|644.2|643.6|645|644.4|645.2|644.6|643.7|643.1|130
1615467600000|2021-03-11 13:00:00|644.9|644.3|645.4|644.8|645.4|644.8|644.9|644.3|89
1615467900000|2021-03-11 13:05:00|645.5|644.9|646.2|645.6|646.7|646.1|645.5|644.9|145
1615468200000|2021-03-11 13:10:00|646|645.4|646.8|646.2|647.7|647.1|646|645.4|77
1615468500000|2021-03-11 13:15:00|646.7|646.1|647.2|646.6|647.7|647.1|646.2|645.6|144
1615468800000|2021-03-11 13:20:00|647|646.4|646.7|646.1|647|646.4|646.4|645.8|57
1615469100000|2021-03-11 13:25:00|646.5|645.9|646.5|645.9|646.7|646.1|646|645.4|51
1615469400000|2021-03-11 13:30:00|646.4|645.8|647.4|646.8|647.4|646.8|645.4|644.8|240
1615469700000|2021-03-11 13:35:00|647.5|646.9|647.3|646.7|647.7|647.1|646.7|646.1|148
1615470000000|2021-03-11 13:40:00|647.2|646.6|647|646.4|648.3|647.7|646.9|646.2|21481
1615473000000|2021-03-11 14:30:00|648|647.4|645.3|644.7|648|647.4|643.9|643.3|1279
1615473300000|2021-03-11 14:35:00|645.4|644.8|646.2|645.6|647.2|646.6|645.2|644.6|623
1615473600000|2021-03-11 14:40:00|645.9|645.3|644.8|644.2|646.7|646.1|643.2|642.6|775
1615473900000|2021-03-11 14:45:00|644.7|644.1|645.2|644.6|645.7|645.1|643.8|643.2|573
1615474200000|2021-03-11 14:50:00|645|644.4|644.9|644.3|645.4|644.8|643.7|643.1|442
1615474500000|2021-03-11 14:55:00|644.7|644.1|641.9|641.3|644.9|644.3|641.8|641.2|704
1615474800000|2021-03-11 15:00:00|641.6|641|641.7|641.1|642.7|642.1|641.4|640.8|864
1615475100000|2021-03-11 15:05:00|641.4|640.8|641.2|640.6|641.4|640.8|639.4|638.8|936
1615475400000|2021-03-11 15:10:00|640.9|640.3|640.7|640.1|641.2|640.6|640.2|639.6|480
1615475700000|2021-03-11 15:15:00|640.9|640.3|640.2|639.6|641|640.4|639.9|639.3|507
1615476000000|2021-03-11 15:20:00|640|639.4|639.9|639.3|641.2|640.6|639.4|638.8|683
1615476300000|2021-03-11 15:25:00|639.7|639.1|640.9|640.3|640.9|640.3|639.4|638.8|377
1615476600000|2021-03-11 15:30:00|640.8|640.2|641.4|640.8|641.7|641.1|640.4|639.8|410
1615476900000|2021-03-11 15:35:00|641.7|641.1|644.4|643.8|645.2|644.6|641.2|640.6|752
1615477200000|2021-03-11 15:40:00|644.7|644.1|645.2|644.6|645.9|645.3|644.4|643.8|536
1615477500000|2021-03-11 15:45:00|645.3|644.7|643.9|643.3|645.7|645.1|643.5|642.9|461
1615477800000|2021-03-11 15:50:00|644|643.4|644.4|643.8|645.2|644.6|643.9|643.3|262
1615478100000|2021-03-11 15:55:00|644.3|643.7|643.7|643.1|644.9|644.3|643.7|643.1|228
1615478400000|2021-03-11 16:00:00|644.1|642.6|643.2|642.6|644.1|643.1|642.2|641.6|30625
1615478700000|2021-03-11 16:05:00|642.9|642.3|644.2|643.6|644.4|643.8|642.4|641.8|206
1615479000000|2021-03-11 16:10:00|644.3|643.7|644.2|643.6|644.4|643.8|643.7|643.1|201
1615479300000|2021-03-11 16:15:00|643.9|643.3|642.2|641.6|644.2|643.6|641.9|641.3|250
1615479600000|2021-03-11 16:20:00|642.4|641.8|642.7|642.1|643.3|642.7|642.4|641.8|270
1615479900000|2021-03-11 16:25:00|642.9|642.3|642.9|642.3|643.4|642.8|642.7|642.1|169
1615480200000|2021-03-11 16:30:00|643.2|642.6|642.4|641.8|643.3|642.7|642.2|641.6|262
1615480500000|2021-03-11 16:35:00|642.7|642.1|641.3|640.7|642.7|642.1|641.3|640.7|252
1615480800000|2021-03-11 16:40:00|641.2|640.6|641.4|640.8|641.9|641.3|641.2|640.6|303
1615481100000|2021-03-11 16:45:00|641.5|640.9|642.2|641.6|642.7|642.1|641.5|640.9|221
1615481400000|2021-03-11 16:50:00|642.3|641.7|642.9|642.3|643.2|642.6|642.3|641.7|106
1615481700000|2021-03-11 16:55:00|643|642.4|643.2|642.6|643.7|643.1|642.9|642.3|238
1615482000000|2021-03-11 17:00:00|643|642.4|643.4|642.8|643.7|643.1|642.9|642.3|232
1615482300000|2021-03-11 17:05:00|643.5|642.9|643.4|642.8|643.7|643.1|642.7|642.1|181
1615482600000|2021-03-11 17:10:00|643.7|643.1|643.4|642.8|643.7|643.1|643.2|642.6|95
1615482900000|2021-03-11 17:15:00|643.5|642.9|642.9|642.3|643.7|643.1|642.4|641.8|124
1615483200000|2021-03-11 17:20:00|642.8|642.2|642.5|641.9|643.2|642.6|642.4|641.8|118
1615483500000|2021-03-11 17:25:00|642.7|642.1|642.4|641.8|642.7|642.1|641.9|641.3|151
1615483800000|2021-03-11 17:30:00|642.5|641.9|641.9|641.3|642.5|641.9|641.9|641.3|159
1615484100000|2021-03-11 17:35:00|641.8|641.2|642.4|641.8|642.7|642.1|641.8|641.2|197
1615484400000|2021-03-11 17:40:00|642.2|641.6|641.7|641.1|642.4|641.8|641.4|640.8|262
1615484700000|2021-03-11 17:45:00|641.5|640.9|641.4|640.8|641.7|641.1|641.2|640.6|165
1615485000000|2021-03-11 17:50:00|641.5|640.9|641.4|640.8|641.7|641.1|641.2|640.6|83
1615485300000|2021-03-11 17:55:00|641.2|640.6|641.2|640.6|641.4|640.8|640.9|640.3|105
1615485600000|2021-03-11 18:00:00|641.4|640.8|641.5|640.9|641.7|641.1|641.2|640.6|166
1615485900000|2021-03-11 18:05:00|641.7|641.1|641.9|641.3|642.2|641.6|641.4|640.8|70
1615486200000|2021-03-11 18:10:00|641.7|641.1|641.7|641.1|642|641.4|641.7|641.1|147
1615486500000|2021-03-11 18:15:00|641.8|641.2|642.2|641.6|642.4|641.8|641.2|640.6|163
1615486800000|2021-03-11 18:20:00|642.3|641.7|642.4|641.8|642.7|642.1|641.9|641.3|143
1615487100000|2021-03-11 18:25:00|642.5|641.9|642.4|641.8|642.9|642.3|642.2|641.6|80
1615487400000|2021-03-11 18:30:00|642.2|641.6|642.4|641.8|642.7|642.1|642.2|641.6|150
1615487700000|2021-03-11 18:35:00|642.5|641.9|642.7|642.1|643.2|642.6|642.4|641.8|115
1615488000000|2021-03-11 18:40:00|642.8|642.2|642.2|641.6|642.8|642.2|641.9|641.3|106
1615488300000|2021-03-11 18:45:00|641.9|641.3|643.3|642.7|643.4|642.8|641.9|641.3|248
1615488600000|2021-03-11 18:50:00|643.4|642.8|643.4|642.8|643.7|643.1|643|642.4|122
1615488900000|2021-03-11 18:55:00|643.3|642.7|643.4|642.8|643.7|643.1|642.9|642.3|177
1615489200000|2021-03-11 19:00:00|643.5|642.9|643.2|642.6|643.7|643.1|643.2|642.6|117
1615489500000|2021-03-11 19:05:00|643.4|642.8|643.4|642.8|643.5|642.9|642.2|641.6|403
1615489800000|2021-03-11 19:10:00|643.5|642.9|642.4|641.8|643.5|642.9|642.4|641.8|2008
1615490100000|2021-03-11 19:15:00|642.7|642.1|644.4|643.8|644.4|643.8|642.7|642.1|904
1615510800000|2021-03-12 01:00:00|643.4|642.8|642.8|642.2|643.7|643.1|642.7|642.1|221
1615511100000|2021-03-12 01:05:00|642.7|642.1|643.3|642.7|643.4|642.8|642.4|641.8|129
1615511400000|2021-03-12 01:10:00|643.4|642.8|643.5|642.9|643.9|643.3|643.4|642.8|36
1615511700000|2021-03-12 01:15:00|643.4|642.8|643.4|642.8|643.7|643.1|643.4|642.8|33
1615512000000|2021-03-12 01:20:00|643.7|643.1|643.5|642.9|643.9|643.3|643.4|642.8|58
1615512300000|2021-03-12 01:25:00|643.7|643.1|643.5|642.9|643.7|643.1|643.2|642.6|9
1615512600000|2021-03-12 01:30:00|643.4|642.8|643.4|642.8|643.7|643.1|643.4|642.8|11
1615512900000|2021-03-12 01:35:00|643.5|642.9|642.7|642.1|643.5|642.9|642.5|641.9|124
1615513200000|2021-03-12 01:40:00|642.5|641.9|642.7|642.1|642.8|642.2|642.4|641.8|14
1615513500000|2021-03-12 01:45:00|642.5|641.9|642.7|642.1|642.8|642.2|642.4|641.8|10
1615513800000|2021-03-12 01:50:00|642.5|641.9|642.7|642.1|642.9|642.3|642.4|641.8|38
1615514100000|2021-03-12 01:55:00|642.5|641.9|642.4|641.8|642.5|641.9|642.4|641.8|7
1615514400000|2021-03-12 02:00:00|||||||||5
1615514700000|2021-03-12 02:05:00|642.3|641.7|642.4|641.8|642.4|641.8|642.3|641.7|8
1615515000000|2021-03-12 02:10:00|642.7|642.1|642.4|641.8|642.7|642.1|642.4|641.8|12
1615515300000|2021-03-12 02:15:00|642.7|642.1|642.7|642.1|642.7|642.1|642.5|641.9|10
1615515600000|2021-03-12 02:20:00|642.5|641.9|642.4|641.8|642.5|641.9|642.2|641.6|22
1615515900000|2021-03-12 02:25:00|642.3|641.7|642.2|641.6|642.3|641.7|642.2|641.6|1
1615516200000|2021-03-12 02:30:00|642.3|641.7|642.3|641.7|642.4|641.8|642|641.4|24
1615516500000|2021-03-12 02:35:00|642.2|641.6|642.5|641.9|642.7|642.1|642.2|641.6|21
1615516800000|2021-03-12 02:40:00|642.7|642.1|642.7|642.1|642.9|642.3|642.5|641.9|18
1615517100000|2021-03-12 02:45:00|||||||||5
1615517400000|2021-03-12 02:50:00|642.9|642.3|642.7|642.1|642.9|642.3|642.7|642.1|21
1615517700000|2021-03-12 02:55:00|642.9|642.3|642.7|642.1|642.9|642.3|642.5|641.9|7
1615518000000|2021-03-12 03:00:00|642.9|642.3|643|642.4|643.2|642.6|642.8|642.2|19
1615518300000|2021-03-12 03:05:00|643.2|642.6|643.4|642.8|643.4|642.8|643.2|642.6|10
1615518600000|2021-03-12 03:10:00|643.3|642.7|643.2|642.6|643.4|642.8|643.2|642.6|15
1615518900000|2021-03-12 03:15:00|643|642.4|642.9|642.3|643.2|642.6|642.9|642.3|16
1615519200000|2021-03-12 03:20:00|643|642.4|643.4|642.8|643.4|642.8|643|642.4|29
1615519500000|2021-03-12 03:25:00|643.2|642.6|643.2|642.6|643.2|642.6|642.9|642.3|13
1615519800000|2021-03-12 03:30:00|643|642.4|642.9|642.3|643.2|642.6|642.9|642.3|21
1615520100000|2021-03-12 03:35:00|||||||||32
1615520400000|2021-03-12 03:40:00|||||||||8
1615520700000|2021-03-12 03:45:00|643.2|642.6|643.2|642.6|643.2|642.6|643.2|642.6|8
1615521000000|2021-03-12 03:50:00|643|642.4|643|642.4|643.2|642.6|643|642.4|11
1615521300000|2021-03-12 03:55:00|643.2|642.6|643.2|642.6|643.2|642.6|643.2|642.6|2
1615521600000|2021-03-12 04:00:00|643.3|642.7|643.2|642.6|643.4|642.8|643.2|642.6|13
1615521900000|2021-03-12 04:05:00|643.4|642.8|643.4|642.8|643.4|642.8|643.3|642.7|1
1615522200000|2021-03-12 04:10:00|643.7|643.1|643.7|643.1|643.7|643.1|643.7|643.1|8
1615522500000|2021-03-12 04:15:00|643.9|643.3|643.9|643.3|644|643.4|643.9|643.3|21
1615522800000|2021-03-12 04:20:00|643.8|643.2|643.8|643.2|643.9|643.3|643.7|643.1|4
1615523100000|2021-03-12 04:25:00|643.7|643.1|643.9|643.3|643.9|643.3|643.7|643.1|7
1615523400000|2021-03-12 04:30:00|644.2|643.6|644.2|643.6|644.4|643.8|644.2|643.6|71
1615523700000|2021-03-12 04:35:00|644.4|643.8|644.4|643.8|644.4|643.8|644.3|643.7|21
1615524000000|2021-03-12 04:40:00|644.3|643.7|644.4|643.8|644.4|643.8|644.2|643.6|27
1615524300000|2021-03-12 04:45:00|644.2|643.6|644.2|643.6|644.4|643.8|644.2|643.6|15
1615524600000|2021-03-12 04:50:00|||||||||8
1615524900000|2021-03-12 04:55:00|||||||||8
1615525200000|2021-03-12 05:00:00|644.3|643.7|644.2|643.6|644.3|643.7|644.2|643.6|12
1615525500000|2021-03-12 05:05:00|644.3|643.7|644.4|643.8|644.4|643.8|644.2|643.6|21
1615525800000|2021-03-12 05:10:00|644.3|643.7|644.4|643.8|644.4|643.8|644.3|643.7|18
1615526100000|2021-03-12 05:15:00|||||||||5
1615526400000|2021-03-12 05:20:00|644.2|643.6|644.2|643.6|644.2|643.6|644.2|643.6|24
1615526700000|2021-03-12 05:25:00|644|643.4|643.9|643.3|644|643.4|643.9|643.3|10
1615527000000|2021-03-12 05:30:00|644.2|643.6|643.9|643.3|644.2|643.6|643.9|643.3|24
1615527300000|2021-03-12 05:35:00|643.8|643.2|643.9|643.3|643.9|643.3|643.8|643.2|2
1615527600000|2021-03-12 05:40:00|643.7|643.1|643.7|643.1|643.7|643.1|643.7|643.1|5
1615527900000|2021-03-12 05:45:00|643.9|643.3|643.7|643.1|644|643.4|643.7|643.1|6
1615528200000|2021-03-12 05:50:00|643.9|643.3|643.7|643.1|643.9|643.3|643.7|643.1|19
1615528500000|2021-03-12 05:55:00|643.5|642.9|643.9|643.3|643.9|643.3|643.5|642.9|10
1615528800000|2021-03-12 06:00:00|644|643.4|643.8|643.2|644|643.4|643.7|643.1|20
1615529100000|2021-03-12 06:05:00|643.7|643.1|643.2|642.6|643.7|643.1|643.2|642.6|22
1615529400000|2021-03-12 06:10:00|643.3|642.7|643.7|643.1|643.9|643.3|643.2|642.6|88
1615529700000|2021-03-12 06:15:00|643.8|643.2|644.4|643.8|644.4|643.8|643.7|643.1|26
1615530000000|2021-03-12 06:20:00|644.2|643.6|644.3|643.7|644.4|643.8|644|643.4|36
1615530300000|2021-03-12 06:25:00|644.4|643.8|644.2|643.6|644.4|643.8|644.2|643.6|50
1615530600000|2021-03-12 06:30:00|644|643.4|644.2|643.6|644.3|643.7|643.9|643.3|13
1615530900000|2021-03-12 06:35:00|644.3|643.7|644.4|643.8|644.5|643.9|644.2|643.6|8
1615531200000|2021-03-12 06:40:00|644.5|643.9|644.7|644.1|644.7|644.1|644.3|643.7|34
1615531500000|2021-03-12 06:45:00|644.5|643.9|644.4|643.8|644.7|644.1|644.4|643.8|21
1615531800000|2021-03-12 06:50:00|644.2|643.6|643.9|643.3|644.7|644.1|643.9|643.3|23
1615532100000|2021-03-12 06:55:00|644|643.4|643.7|643.1|644.2|643.6|643.7|643.1|8
1615532400000|2021-03-12 07:00:00|643.9|643.3|644.2|643.6|644.2|643.6|643.9|643.3|6
1615532700000|2021-03-12 07:05:00|644.3|643.7|643.8|643.2|644.4|643.8|643.7|643.1|20
1615533000000|2021-03-12 07:10:00|643.9|643.3|643.9|643.3|644|643.4|643.8|643.2|9
1615533300000|2021-03-12 07:15:00|643.6|643|643.6|643|643.9|643.3|643.6|643|15
1615533600000|2021-03-12 07:20:00|643.8|643.2|643.8|643.2|643.8|643.2|643.8|643.2|8
1615533900000|2021-03-12 07:25:00|643.9|643.3|644.3|643.7|644.3|643.7|643.9|643.3|8
1615534200000|2021-03-12 07:30:00|644.1|643.5|644.1|643.5|644.4|643.8|644|643.4|6
1615534500000|2021-03-12 07:35:00|644|643.4|643.9|643.3|644|643.4|643.9|643.3|9
1615534800000|2021-03-12 07:40:00|644|643.4|644.1|643.5|644.3|643.7|643.9|643.3|3
1615535400000|2021-03-12 07:50:00|644.4|643.8|644.3|643.7|644.4|643.8|643.9|643.3|21
1615535700000|2021-03-12 07:55:00|644.1|643.5|644.1|643.5|644.1|643.5|644.1|643.5|1
1615536000000|2021-03-12 08:00:00|644.3|643.7|644.5|643.9|644.6|644|644.3|643.7|20
1615536300000|2021-03-12 08:05:00|644.4|643.8|644|643.4|644.6|644|643.9|643.3|39
1615536600000|2021-03-12 08:10:00|644.1|643.5|643.3|642.7|644.1|643.5|642.9|642.3|36
1615536900000|2021-03-12 08:15:00|643.1|642.5|643.4|642.8|643.5|642.9|643.1|642.5|20
1615537200000|2021-03-12 08:20:00|643.3|642.7|643.1|642.5|643.4|642.8|643.1|642.5|18
1615537500000|2021-03-12 08:25:00|642.9|642.3|643.1|642.5|643.1|642.5|642.9|642.3|63
1615537800000|2021-03-12 08:30:00|643|642.4|642.9|642.3|643.1|642.5|642.9|642.3|41
1615538100000|2021-03-12 08:35:00|642.6|642|639.9|639.3|642.6|642|639.9|639.3|353
1615538400000|2021-03-12 08:40:00|640|639.4|640.5|639.9|640.6|640|640|639.4|60
1615538700000|2021-03-12 08:45:00|640.4|639.8|640.1|639.5|640.4|639.8|639.8|639.2|148
1615539000000|2021-03-12 08:50:00|640.4|639.8|640.6|640|640.6|640|640.1|639.5|49
1615539300000|2021-03-12 08:55:00|640.4|639.8|640.6|640|640.6|640|640.4|639.8|31
1615539600000|2021-03-12 09:00:00|640.4|639.8|639.6|639|640.4|639.8|639.6|639|142
1615539900000|2021-03-12 09:05:00|639.5|638.9|640.4|639.8|640.6|640|639.3|638.7|89
1615540200000|2021-03-12 09:10:00|640.6|640|640.3|639.7|640.6|640|640.1|639.5|64
1615540500000|2021-03-12 09:15:00|640.4|639.8|639.4|638.8|640.4|639.8|639.3|638.7|134
1615540800000|2021-03-12 09:20:00|639.3|638.7|638.4|637.8|639.4|638.8|637.9|637.3|224
1615541100000|2021-03-12 09:25:00|638.1|637.5|638.5|637.9|638.6|638|638.1|637.5|89
1615541400000|2021-03-12 09:30:00|638.4|637.8|638.1|637.5|638.6|638|637.9|637.3|99
1615541700000|2021-03-12 09:35:00|638|637.4|638.4|637.8|638.4|637.8|637.9|637.3|106
1615542000000|2021-03-12 09:40:00|638.3|637.7|638.4|637.8|638.4|637.8|638.1|637.5|22
1615542300000|2021-03-12 09:45:00|638.3|637.7|638.4|637.8|638.6|638|638.1|637.5|29
1615542600000|2021-03-12 09:50:00|638.5|637.9|638.4|637.8|638.5|637.9|638.1|637.5|16
1615542900000|2021-03-12 09:55:00|638.5|637.9|638.6|638|638.6|638|638.4|637.8|31
1615543200000|2021-03-12 10:00:00|639.1|638.5|639.4|638.8|639.4|638.8|639.1|638.5|44
1615543500000|2021-03-12 10:05:00|639.1|638.5|639.4|638.8|639.4|638.8|638.9|638.3|49
1615543800000|2021-03-12 10:10:00|639.3|638.7|639.6|639|639.8|639.2|639.1|638.5|127
1615544100000|2021-03-12 10:15:00|639.8|639.2|639.9|639.3|639.9|639.3|639.6|639|40
1615544400000|2021-03-12 10:20:00|640.1|639.5|639.9|639.3|640.1|639.5|639.6|639|59
1615544700000|2021-03-12 10:25:00|640.1|639.5|640.4|639.8|640.6|640|640.1|639.5|95
1615545000000|2021-03-12 10:30:00|640.1|639.5|640.4|639.8|640.6|640|640.1|639.5|18
1615545300000|2021-03-12 10:35:00|640.1|639.5|640.5|639.9|640.6|640|639.9|639.3|25
1615545600000|2021-03-12 10:40:00|640.4|639.8|640.5|639.9|640.6|640|640.4|639.8|16
1615545900000|2021-03-12 10:45:00|640.4|639.8|640.6|640|640.6|640|640.4|639.8|8
1615546200000|2021-03-12 10:50:00|640.8|640.2|640.4|639.8|640.9|640.3|640.4|639.8|17
1615546500000|2021-03-12 10:55:00|640.5|639.9|640.5|639.9|640.6|640|640.1|639.5|14
1615546800000|2021-03-12 11:00:00|640.6|640|639.9|639.3|640.6|640|639.9|639.3|44
1615547100000|2021-03-12 11:05:00|640|639.4|639.6|639|640.1|639.5|639.6|639|27
1615547400000|2021-03-12 11:10:00|639.9|639.3|640.1|639.5|640.1|639.5|639.9|639.3|23
1615547700000|2021-03-12 11:15:00|640.3|639.7|640.3|639.7|640.4|639.8|640.1|639.5|21
1615548000000|2021-03-12 11:20:00|640.4|639.8|640.1|639.5|640.4|639.8|640|639.4|11
1615548300000|2021-03-12 11:25:00|640|639.4|639.9|639.3|640.1|639.5|639.8|639.2|30
1615548600000|2021-03-12 11:30:00|640.1|639.5|639.8|639.2|640.1|639.5|639.6|639|19
1615548900000|2021-03-12 11:35:00|639.6|639|639.8|639.2|639.8|639.2|639.6|639|15
1615549200000|2021-03-12 11:40:00|639.9|639.3|639.6|639|640|639.4|639.6|639|27
1615549500000|2021-03-12 11:45:00|639.5|638.9|639.4|638.8|639.5|638.9|639.1|638.5|27
1615549800000|2021-03-12 11:50:00|639.5|638.9|639.4|638.8|639.6|639|639.4|638.8|3
1615550100000|2021-03-12 11:55:00|639.5|638.9|639.4|638.8|639.6|639|639.4|638.8|12
1615550400000|2021-03-12 12:00:00|639.5|638.9|639.6|639|639.6|639|639.4|638.8|16
1615550700000|2021-03-12 12:05:00|639.8|639.2|640|639.4|640|639.4|639.4|638.8|18
1615551000000|2021-03-12 12:10:00|639.9|639.3|640.3|639.7|640.4|639.8|639.8|639.2|33
1615551300000|2021-03-12 12:15:00|640.1|639.5|640.6|640|640.6|640|640.1|639.5|32
1615551600000|2021-03-12 12:20:00|640.4|639.8|641.1|640.5|641.4|640.8|640.4|639.8|54
1615551900000|2021-03-12 12:25:00|641.3|640.7|641.4|640.8|641.4|640.8|640.9|640.3|42
1615552200000|2021-03-12 12:30:00|641.3|640.7|641.6|641|641.6|641|641.1|640.5|64
1615552500000|2021-03-12 12:35:00|641.9|641.3|641.4|640.8|641.9|641.3|641.3|640.7|93
1615552800000|2021-03-12 12:40:00|641.3|640.7|642.9|642.3|642.9|642.3|641.3|640.7|138
1615553100000|2021-03-12 12:45:00|643|642.4|643.4|642.8|643.6|643|642.5|641.9|171
1615553400000|2021-03-12 12:50:00|643.2|642.6|643.9|643.3|643.9|643.3|643.1|642.5|159
1615553700000|2021-03-12 12:55:00|643.6|643|643.6|643|643.9|643.3|643.4|642.8|129
1615554000000|2021-03-12 13:00:00|643.7|643.1|643.6|643|643.9|643.3|642.9|642.3|161
1615554300000|2021-03-12 13:05:00|643.7|643.1|643.4|642.8|643.9|643.3|643.1|642.5|104
1615554600000|2021-03-12 13:10:00|643.5|642.9|642.9|642.3|643.5|642.9|642.9|642.3|132
1615554900000|2021-03-12 13:15:00|642.7|642.1|643.2|642.6|643.4|642.8|642.6|642|40
1615555200000|2021-03-12 13:20:00|643.1|642.5|643.4|642.8|643.6|643|643.1|642.5|18
1615555500000|2021-03-12 13:25:00|643.5|642.9|645.6|645|645.6|645|643.5|642.9|241
1615555800000|2021-03-12 13:30:00|645.5|644.9|645.2|644.6|645.9|645.3|645.1|644.5|166
1615556100000|2021-03-12 13:35:00|645.1|644.5|644.7|644.1|645.6|645|644.6|644|76
1615556400000|2021-03-12 13:40:00|644.9|644.3|643.5|642.9|644.9|644.3|643.2|642.6|117
1615559400000|2021-03-12 14:30:00|642|641.4|641.9|641.3|642.5|641.9|638.9|638.3|1330
1615559700000|2021-03-12 14:35:00|641.7|641.1|639.6|639|642.1|641.5|638.9|638.3|810
1615560000000|2021-03-12 14:40:00|639.9|639.3|640.9|640.3|641.4|640.8|639.7|639.1|518
1615560300000|2021-03-12 14:45:00|640.6|640|642.1|641.5|642.4|641.8|639.9|639.3|559
1615560600000|2021-03-12 14:50:00|642|641.4|643|642.4|643.5|642.9|641.9|641.3|439
1615560900000|2021-03-12 14:55:00|642.9|642.3|643.4|642.8|643.9|643.3|642.6|642|313
1615561200000|2021-03-12 15:00:00|643.5|642.9|643.1|642.5|644.6|644|642.9|642.3|473
1615561500000|2021-03-12 15:05:00|643|642.4|642|641.4|643|642.4|641.9|641.3|205
1615561800000|2021-03-12 15:10:00|642.1|641.5|640.1|639.5|642.1|641.5|639.9|639.3|355
1615562100000|2021-03-12 15:15:00|640|639.4|640.5|639.9|640.9|640.3|639.6|639|287
1615562400000|2021-03-12 15:20:00|640.4|639.8|642.1|641.5|642.1|641.5|639.4|638.8|224
1615562700000|2021-03-12 15:25:00|641.9|641.3|639.7|639.1|642.4|641.8|639.4|638.8|351
1615563000000|2021-03-12 15:30:00|639.9|639.3|639.6|639|640.4|639.8|639.6|639|227
1615563300000|2021-03-12 15:35:00|639.4|638.8|639.1|638.5|639.6|639|638.9|638.3|434
1615563600000|2021-03-12 15:40:00|639.4|638.8|639.6|639|639.6|639|638.9|638.3|188
1615563900000|2021-03-12 15:45:00|639.7|639.1|640.9|640.3|641.1|640.5|639.7|639.1|154
1615564200000|2021-03-12 15:50:00|641|640.4|641.2|640.6|642.1|641.5|641|640.4|309
1615564500000|2021-03-12 15:55:00|641.1|640.5|642.1|641.5|642.1|641.5|641.1|640.5|168
1615564800000|2021-03-12 16:00:00|642.3|641.7|641.5|640.9|642.4|641.8|641.4|640.8|218
1615565100000|2021-03-12 16:05:00|641.4|640.8|640.6|640|641.6|641|640.4|639.8|166
1615565400000|2021-03-12 16:10:00|640.7|640.1|640.6|640|640.9|640.3|640.2|639.6|130
1615565700000|2021-03-12 16:15:00|640.5|639.9|639.9|639.3|640.7|640.1|639.6|639|130
1615566000000|2021-03-12 16:20:00|639.7|639.1|640.6|640|640.9|640.3|639.6|639|211
1615566300000|2021-03-12 16:25:00|640.7|640.1|639.7|639.1|640.7|640.1|639.4|638.8|270
1615566600000|2021-03-12 16:30:00|639.9|639.3|639.9|639.3|640.1|639.5|639.5|638.9|155
1615566900000|2021-03-12 16:35:00|639.7|639.1|640.3|639.7|640.4|639.8|639.5|638.9|113
1615567200000|2021-03-12 16:40:00|640.2|639.6|640.1|639.5|641.1|640.5|640.1|639.5|298
1615567500000|2021-03-12 16:45:00|640.2|639.6|640.6|640|640.9|640.3|640.1|639.5|240
1615567800000|2021-03-12 16:50:00|640.8|640.2|641.2|640.6|641.7|641.1|640.7|640.1|334
1615568100000|2021-03-12 16:55:00|641.3|640.7|641.1|640.5|641.6|641|641.1|640.5|109
1615568400000|2021-03-12 17:00:00|640.8|640.2|640.3|639.7|640.9|640.3|640.3|639.7|119
1615568700000|2021-03-12 17:05:00|640.5|639.9|639.1|638.5|640.5|639.9|639|638.4|154
1615569000000|2021-03-12 17:10:00|639.4|638.8|639.4|638.8|639.6|639|639.1|638.5|131
1615569300000|2021-03-12 17:15:00|639.2|638.6|639.3|638.7|639.5|638.9|639.1|638.5|112
1615569600000|2021-03-12 17:20:00|639.4|638.8|639.5|638.9|639.8|639.2|639.3|638.7|111
1615569900000|2021-03-12 17:25:00|639.1|638.5|638.9|638.3|639.1|638.5|638.7|638.1|288
1615570200000|2021-03-12 17:30:00|639.1|638.5|639.1|638.5|639.6|639|638.9|638.3|135
1615570500000|2021-03-12 17:35:00|639.3|638.7|638.6|638|639.3|638.7|638.4|637.8|174
1615570800000|2021-03-12 17:40:00|638.9|638.3|638.9|638.3|639.1|638.5|638.5|637.9|149
1615571100000|2021-03-12 17:45:00|639|638.4|639.5|638.9|639.6|639|639|638.4|286
1615571400000|2021-03-12 17:50:00|639.4|638.8|639.1|638.5|639.5|638.9|638.9|638.3|97
1615571700000|2021-03-12 17:55:00|639.2|638.6|639.1|638.5|639.4|638.8|639.1|638.5|55
1615572000000|2021-03-12 18:00:00|638.9|638.3|638.9|638.3|639.1|638.5|638.6|638|91
1615572300000|2021-03-12 18:05:00|638.8|638.2|638.6|638|639.1|638.5|638.6|638|99
1615572600000|2021-03-12 18:10:00|638.7|638.1|638.6|638|638.9|638.3|638.4|637.8|104
1615572900000|2021-03-12 18:15:00|638.7|638.1|638.3|637.7|638.8|638.2|638.3|637.7|95
1615573200000|2021-03-12 18:20:00|638.5|637.9|638.4|637.8|638.6|638|638.3|637.7|129
1615573500000|2021-03-12 18:25:00|638.3|637.7|638.6|638|638.6|638|638.3|637.7|45
1615573800000|2021-03-12 18:30:00|638.5|637.9|638.6|638|638.8|638.2|638.3|637.7|155
1615574100000|2021-03-12 18:35:00|638.5|637.9|638.6|638|638.6|638|638.3|637.7|40
1615574400000|2021-03-12 18:40:00|638.3|637.7|638.8|638.2|639|638.4|638.3|637.7|75
1615574700000|2021-03-12 18:45:00|638.7|638.1|638.6|638|639.1|638.5|638.6|638|56
1615575000000|2021-03-12 18:50:00|638.7|638.1|638.8|638.2|639.1|638.5|638.6|638|132
1615575300000|2021-03-12 18:55:00|638.6|638|638.5|637.9|638.8|638.2|638.3|637.7|223
1615575600000|2021-03-12 19:00:00|638.6|638|639.3|638.7|639.6|639|638.6|638|212
1615575900000|2021-03-12 19:05:00|639.2|638.6|638.8|638.2|639.6|639|638.6|638|386
1615576200000|2021-03-12 19:10:00|639|638.4|639.1|638.5|639.6|639|638.3|637.7|1072
1615576500000|2021-03-12 19:15:00|639|638.4|638.3|637.7|639.3|638.7|638.3|637.7|443
1615766400000|2021-03-15 00:00:00|638.1|637.5|637.1|636.5|638.4|637.8|637.1|636.5|587
1615766700000|2021-03-15 00:05:00|637.4|636.8|636.9|636.3|637.6|637|636.9|636.3|230
1615767000000|2021-03-15 00:10:00|637.1|636.5|637.4|636.8|637.4|636.8|636.9|636.3|77
1615767300000|2021-03-15 00:15:00|637.1|636.5|636.9|636.3|637.6|637|636.9|636.3|126
1615767600000|2021-03-15 00:20:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|82
1615767900000|2021-03-15 00:25:00|637.4|636.8|637.4|636.8|637.6|637|637.1|636.5|88
1615768200000|2021-03-15 00:30:00|637.2|636.6|637.1|636.5|637.4|636.8|636.9|636.3|29
1615768500000|2021-03-15 00:35:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|56
1615768800000|2021-03-15 00:40:00|637.4|636.8|637.4|636.8|637.4|636.8|637.1|636.5|29
1615769100000|2021-03-15 00:45:00|637.1|636.5|637.1|636.5|637.1|636.5|637.1|636.5|25
1615769400000|2021-03-15 00:50:00|637|636.4|637.1|636.5|637.4|636.8|636.9|636.3|48
1615769700000|2021-03-15 00:55:00|636.9|636.3|636.9|636.3|637.1|636.5|636.9|636.3|49
1615770000000|2021-03-15 01:00:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|27
1615770300000|2021-03-15 01:05:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|21
1615770600000|2021-03-15 01:10:00|637.2|636.6|637|636.4|637.2|636.6|636.9|636.3|43
1615770900000|2021-03-15 01:15:00|637.1|636.5|637.1|636.5|637.1|636.5|636.9|636.3|26
1615771200000|2021-03-15 01:20:00|637.4|636.8|637.1|636.5|637.4|636.8|636.9|636.3|30
1615771500000|2021-03-15 01:25:00|637.2|636.6|637.1|636.5|637.2|636.6|637.1|636.5|5
1615771800000|2021-03-15 01:30:00|637|636.4|637.1|636.5|637.4|636.8|636.9|636.3|11
1615772100000|2021-03-15 01:35:00|636.9|636.3|637.2|636.6|637.4|636.8|636.9|636.3|33
1615772400000|2021-03-15 01:40:00|637.1|636.5|637.4|636.8|637.4|636.8|637.1|636.5|12
1615772700000|2021-03-15 01:45:00|637.2|636.6|637.1|636.5|637.4|636.8|637|636.4|17
1615773000000|2021-03-15 01:50:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|11
1615773300000|2021-03-15 01:55:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|36
1615773600000|2021-03-15 02:00:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|65
1615773900000|2021-03-15 02:05:00|637.1|636.5|636.9|636.3|637.1|636.5|636.9|636.3|6
1615774200000|2021-03-15 02:10:00|||||||||11
1615774500000|2021-03-15 02:15:00|||||||||6
1615774800000|2021-03-15 02:20:00|||||||||3
1615775100000|2021-03-15 02:25:00|||||||||7
1615775400000|2021-03-15 02:30:00|||||||||13
1615775700000|2021-03-15 02:35:00|||||||||11
1615776000000|2021-03-15 02:40:00|||||||||10
1615776300000|2021-03-15 02:45:00|||||||||3
1615776600000|2021-03-15 02:50:00|||||||||16
1615776900000|2021-03-15 02:55:00|637.1|636.5|636.9|636.3|637.1|636.5|636.9|636.3|32
1615777200000|2021-03-15 03:00:00|637.1|636.5|636.9|636.3|637.1|636.5|636.9|636.3|19
1615777500000|2021-03-15 03:05:00|||||||||5
1615777800000|2021-03-15 03:10:00|||||||||7
1615778100000|2021-03-15 03:15:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|5
1615778400000|2021-03-15 03:20:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|4
1615778700000|2021-03-15 03:25:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|8
1615779000000|2021-03-15 03:30:00|||||||||6
1615779300000|2021-03-15 03:35:00|||||||||1
1615779600000|2021-03-15 03:40:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|5
1615779900000|2021-03-15 03:45:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|1
1615780200000|2021-03-15 03:50:00|636.9|636.3|636.9|636.3|636.9|636.3|636.8|636.2|11
1615780500000|2021-03-15 03:55:00|637.1|636.5|637.1|636.5|637.1|636.5|637.1|636.5|9
1615781100000|2021-03-15 04:05:00|||||||||5
1615781400000|2021-03-15 04:10:00|637.3|636.7|637.3|636.7|637.6|637|637.3|636.7|21
1615781700000|2021-03-15 04:15:00|||||||||5
1615782300000|2021-03-15 04:25:00|637.4|636.8|637.4|636.8|637.4|636.8|637.4|636.8|8
1615782600000|2021-03-15 04:30:00|637.6|637|637.6|637|637.6|637|637.3|636.7|8
1615783200000|2021-03-15 04:40:00|||||||||10
1615783500000|2021-03-15 04:45:00|637.7|637.1|638.1|637.5|638.3|637.7|637.6|637|97
1615783800000|2021-03-15 04:50:00|637.8|637.2|638.1|637.5|638.1|637.5|637.8|637.2|29
1615784100000|2021-03-15 04:55:00|638|637.4|637.8|637.2|638|637.4|637.8|637.2|12
1615784400000|2021-03-15 05:00:00|637.6|637|637.6|637|637.7|637.1|637.6|637|14
1615784700000|2021-03-15 05:05:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|8
1615785000000|2021-03-15 05:10:00|637.5|636.9|637.3|636.7|637.5|636.9|637.3|636.7|12
1615785300000|2021-03-15 05:15:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|15
1615785600000|2021-03-15 05:20:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|11
1615785900000|2021-03-15 05:25:00|637.2|636.6|637.1|636.5|637.3|636.7|637.1|636.5|13
1615786200000|2021-03-15 05:30:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|51
1615786500000|2021-03-15 05:35:00|637.1|636.5|637.1|636.5|637.2|636.6|636.8|636.2|25
1615786800000|2021-03-15 05:40:00|637.3|636.7|637.1|636.5|637.3|636.7|637.1|636.5|30
1615787100000|2021-03-15 05:45:00|||||||||6
1615787400000|2021-03-15 05:50:00|637.2|636.6|637.1|636.5|637.3|636.7|637.1|636.5|30
1615787700000|2021-03-15 05:55:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|8
1615788000000|2021-03-15 06:00:00|||||||||14
1615788300000|2021-03-15 06:05:00|||||||||3
1615788600000|2021-03-15 06:10:00|637.1|636.5|636.9|636.3|637.1|636.5|636.8|636.2|36
1615788900000|2021-03-15 06:15:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|15
1615789200000|2021-03-15 06:20:00|||||||||43
1615789500000|2021-03-15 06:25:00|636.6|636|636.6|636|636.6|636|636.6|636|123
1615789800000|2021-03-15 06:30:00|636.8|636.2|636.9|636.3|637.1|636.5|636.8|636.2|41
1615790100000|2021-03-15 06:35:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|1
1615790400000|2021-03-15 06:40:00|||||||||2
1615790700000|2021-03-15 06:45:00|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.5|11
1615791000000|2021-03-15 06:50:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|1
1615791300000|2021-03-15 06:55:00|637.6|637|637.4|636.8|637.6|637|637.3|636.7|15
1615791600000|2021-03-15 07:00:00|637.3|636.7|637.6|637|637.6|637|637.3|636.7|16
1615791900000|2021-03-15 07:05:00|637.3|636.7|637.3|636.7|637.6|637|637.1|636.5|23
1615792200000|2021-03-15 07:10:00|637.2|636.6|637.1|636.5|637.2|636.6|636.8|636.2|15
1615792500000|2021-03-15 07:15:00|636.9|636.3|637.1|636.5|637.1|636.5|636.8|636.2|22
1615792800000|2021-03-15 07:20:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|14
1615793100000|2021-03-15 07:25:00|636.9|636.3|636.8|636.2|637.1|636.5|636.8|636.2|17
1615793400000|2021-03-15 07:30:00|637.1|636.5|637.1|636.5|637.1|636.5|636.9|636.3|10
1615793700000|2021-03-15 07:35:00|636.9|636.3|637.1|636.5|637.1|636.5|636.9|636.3|20
1615794000000|2021-03-15 07:40:00|637.3|636.7|637.1|636.5|637.3|636.7|637.1|636.5|31
1615794300000|2021-03-15 07:45:00|637.2|636.6|637.2|636.6|637.4|636.8|637.2|636.6|20
1615794600000|2021-03-15 07:50:00|637.3|636.7|637.3|636.7|637.3|636.7|637.1|636.5|12
1615794900000|2021-03-15 07:55:00|637.8|637.2|638.6|638|638.6|638|637.8|637.2|69
1615795200000|2021-03-15 08:00:00|638.5|637.9|638.8|638.2|638.9|638.3|638.5|637.9|31
1615795500000|2021-03-15 08:05:00|638.7|638.1|638.6|638|639.1|638.5|638.6|638|38
1615795800000|2021-03-15 08:10:00|638.4|637.8|638.6|638|638.6|638|638.3|637.7|25
1615796100000|2021-03-15 08:15:00|638.7|638.1|638.6|638|638.7|638.1|638.3|637.7|33
1615796400000|2021-03-15 08:20:00|638.4|637.8|637.8|637.2|638.4|637.8|637.8|637.2|38
1615796700000|2021-03-15 08:25:00|638.1|637.5|638.6|638|638.6|638|638.1|637.5|39
1615797000000|2021-03-15 08:30:00|638.4|637.8|637.3|636.7|638.4|637.8|637.1|636.5|51
1615797300000|2021-03-15 08:35:00|637.4|636.8|636.8|636.2|637.6|637|636.6|636|24
1615797600000|2021-03-15 08:40:00|637.1|636.5|637.4|636.8|637.6|637|637.1|636.5|47
1615797900000|2021-03-15 08:45:00|637.5|636.9|637.7|637.1|637.8|637.2|637.5|636.9|54
1615798200000|2021-03-15 08:50:00|637.8|637.2|637|636.4|637.8|637.2|637|636.4|33
1615798500000|2021-03-15 08:55:00|637.2|636.6|636.8|636.2|637.2|636.6|636.5|635.9|152
1615798800000|2021-03-15 09:00:00|636.5|635.9|636.7|636.1|636.7|636.1|636.5|635.9|75
1615799100000|2021-03-15 09:05:00|636.8|636.2|636.3|635.7|636.8|636.2|636.3|635.7|123
1615799400000|2021-03-15 09:10:00|||||||||68
1615799700000|2021-03-15 09:15:00|636|635.4|636.3|635.7|636.5|635.9|636|635.4|138
1615800000000|2021-03-15 09:20:00|636.4|635.8|636.2|635.6|636.7|636.1|636|635.4|159
1615800300000|2021-03-15 09:25:00|636|635.4|636.4|635.8|636.7|636.1|636|635.4|50
1615800600000|2021-03-15 09:30:00|636.5|635.9|636.5|635.9|636.8|636.2|636.3|635.7|35
1615800900000|2021-03-15 09:35:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|49
1615801200000|2021-03-15 09:40:00|637|636.4|637.8|637.2|637.8|637.2|637|636.4|95
1615801500000|2021-03-15 09:45:00|637.5|636.9|636.8|636.2|637.8|637.2|636.3|635.7|96
1615801800000|2021-03-15 09:50:00|636|635.4|636|635.4|636.5|635.9|636|635.4|82
1615802100000|2021-03-15 09:55:00|||||||||79
1615802400000|2021-03-15 10:00:00|636.3|635.7|636.3|635.7|636.3|635.7|636|635.4|60
1615802700000|2021-03-15 10:05:00|636.4|635.8|636.3|635.7|636.5|635.9|636.3|635.7|32
1615803000000|2021-03-15 10:10:00|636.5|635.9|637|636.4|637|636.4|636.3|635.7|65
1615803300000|2021-03-15 10:15:00|636.9|636.3|636.7|636.1|637.5|636.9|636.5|635.9|104
1615803600000|2021-03-15 10:20:00|636.8|636.2|637|636.4|637.3|636.7|636.6|636|42
1615803900000|2021-03-15 10:25:00|637.1|636.5|636.8|636.2|637.1|636.5|636.3|635.7|111
1615804200000|2021-03-15 10:30:00|636.7|636.1|636.5|635.9|636.8|636.2|636.3|635.7|38
1615804500000|2021-03-15 10:35:00|636.7|636.1|637.3|636.7|637.4|636.8|636.5|635.9|38
1615804800000|2021-03-15 10:40:00|637.4|636.8|637.8|637.2|637.8|637.2|637.3|636.7|32
1615805100000|2021-03-15 10:45:00|637.7|637.1|638.3|637.7|638.3|637.7|637.7|637.1|35
1615805400000|2021-03-15 10:50:00|638.5|637.9|640.5|639.9|640.6|640|638.5|637.9|203
1615805700000|2021-03-15 10:55:00|640.7|640.1|640.6|640|640.8|640.2|640.1|639.5|167
1615806000000|2021-03-15 11:00:00|640.5|639.9|640.5|639.9|640.6|640|640|639.4|118
1615806300000|2021-03-15 11:05:00|640.6|640|640.6|640|641.3|640.7|640.5|639.9|105
1615806600000|2021-03-15 11:10:00|640.5|639.9|641.3|640.7|641.5|640.9|640.5|639.9|70
1615806900000|2021-03-15 11:15:00|641.4|640.8|641.3|640.7|641.6|641|641.1|640.5|54
1615807200000|2021-03-15 11:20:00|641.1|640.5|641.5|640.9|642|641.4|641.1|640.5|46
1615807500000|2021-03-15 11:25:00|641.8|641.2|641|640.4|641.8|641.2|640.8|640.2|57
1615807800000|2021-03-15 11:30:00|640.9|640.3|640.5|639.9|641|640.4|640.5|639.9|22
1615808100000|2021-03-15 11:35:00|640.6|640|640.1|639.5|640.8|640.2|640.1|639.5|67
1615808400000|2021-03-15 11:40:00|640|639.4|640.9|640.3|641|640.4|640|639.4|121
1615808700000|2021-03-15 11:45:00|641|640.4|641.5|640.9|641.8|641.2|640.8|640.2|174
1615809000000|2021-03-15 11:50:00|641.6|641|641.7|641.1|642.5|641.9|641.6|641|149
1615809300000|2021-03-15 11:55:00|641.6|641|640.3|639.7|641.6|641|640.3|639.7|59
1615809600000|2021-03-15 12:00:00|640.4|639.8|640.1|639.5|640.5|639.9|640|639.4|74
1615809900000|2021-03-15 12:05:00|640.2|639.6|638.1|637.5|640.3|639.7|638|637.4|164
1615810200000|2021-03-15 12:10:00|638.2|637.6|639.1|638.5|639.2|638.6|638.1|637.5|52
1615810500000|2021-03-15 12:15:00|639|638.4|639.4|638.8|640|639.4|639|638.4|65
1615810800000|2021-03-15 12:20:00|639.5|638.9|640|639.4|640.2|639.6|639.5|638.9|18
1615811100000|2021-03-15 12:25:00|639.7|639.1|638.5|637.9|639.7|639.1|638.3|637.7|80
1615811400000|2021-03-15 12:30:00|638.6|638|639.5|638.9|639.5|638.9|638.3|637.7|33
1615811700000|2021-03-15 12:35:00|639.9|639.3|639.5|638.9|640.5|639.9|639.3|638.7|183
1615812000000|2021-03-15 12:40:00|639.4|638.8|639.3|638.7|640|639.4|638.9|638.3|109
1615815000000|2021-03-15 13:30:00|637.5|636.9|639|638.4|639|638.4|636.3|635.7|970
1615815300000|2021-03-15 13:35:00|638.8|638.2|641|640.4|641.1|640.5|638.7|638.1|537
1615815600000|2021-03-15 13:40:00|640.9|640.3|640.7|640.1|641.2|640.6|639.7|639.1|390
1615815900000|2021-03-15 13:45:00|640.5|639.9|642.7|642.1|643|642.4|640.5|639.9|552
1615816200000|2021-03-15 13:50:00|643|642.4|644.7|644.1|645.2|644.6|642.7|642.1|684
1615816500000|2021-03-15 13:55:00|644.8|644.2|645.2|644.6|646.5|645.9|644.2|643.6|676
1615816800000|2021-03-15 14:00:00|645.5|644.9|643.5|642.9|646|645.4|643.5|642.9|698
1615817100000|2021-03-15 14:05:00|643.7|643.1|644.5|643.9|644.6|644|643|642.4|399
1615817400000|2021-03-15 14:10:00|644.7|644.1|643.8|643.2|645.2|644.6|643.3|642.7|228
1615817700000|2021-03-15 14:15:00|643.9|643.3|643|642.4|644.4|643.8|643|642.4|263
1615818000000|2021-03-15 14:20:00|643.2|642.6|643.7|643.1|643.9|643.3|642.8|642.2|151
1615818300000|2021-03-15 14:25:00|643.5|642.9|641.5|640.9|644|643.4|641|640.4|197
1615818600000|2021-03-15 14:30:00|641.6|641|642.8|642.2|643.4|642.8|641.3|640.7|432
1615818900000|2021-03-15 14:35:00|642.6|642|640.5|639.9|643|642.4|640.5|639.9|297
1615819200000|2021-03-15 14:40:00|640.8|640.2|640.9|640.3|641.2|640.6|640.5|639.9|198
1615819500000|2021-03-15 14:45:00|640.8|640.2|641.5|640.9|642.5|641.9|639.8|639.2|372
1615819800000|2021-03-15 14:50:00|641.7|641.1|640.5|639.9|641.8|641.2|640.5|639.9|220
1615820100000|2021-03-15 14:55:00|640.8|640.2|641.3|640.7|641.3|640.7|640|639.4|217
1615820400000|2021-03-15 15:00:00|641.1|640.5|642.2|641.6|642.2|641.6|640.6|640|195
1615820700000|2021-03-15 15:05:00|642.3|641.7|641.8|641.2|642.3|641.7|641.4|640.8|160
1615821000000|2021-03-15 15:10:00|641.9|641.3|642.2|641.6|642.2|641.6|641.2|640.6|181
1615821300000|2021-03-15 15:15:00|642|641.4|643|642.4|643.2|642.6|641.8|641.2|346
1615821600000|2021-03-15 15:20:00|643.1|642.5|642|641.4|643.2|642.6|641.8|641.2|308
1615821900000|2021-03-15 15:25:00|641.9|641.3|642.2|641.6|642.2|641.6|641.5|640.9|135
1615822200000|2021-03-15 15:30:00|642|641.4|642|641.4|643|642.4|642|641.4|145
1615822500000|2021-03-15 15:35:00|642.2|641.6|641.7|641.1|642.3|641.7|641.5|640.9|195
1615822800000|2021-03-15 15:40:00|642|641.4|642.1|641.5|642.5|641.9|642|641.4|65
1615823100000|2021-03-15 15:45:00|642|641.4|642.7|642.1|642.7|642.1|642|641.4|80
1615823400000|2021-03-15 15:50:00|642.6|642|642.2|641.6|643.5|642.9|642.2|641.6|117
1615823700000|2021-03-15 15:55:00|642.3|641.7|641.4|640.8|642.5|641.9|641.4|640.8|166
1615824000000|2021-03-15 16:00:00|641.5|640.9|641.4|640.8|641.7|641.1|641|640.4|139
1615824300000|2021-03-15 16:05:00|641.3|640.7|641.8|641.2|642.4|641.8|640.8|640.2|242
1615824600000|2021-03-15 16:10:00|642|641.4|641.5|640.9|642.3|641.7|641.3|640.7|231
1615824900000|2021-03-15 16:15:00|641.3|640.7|642.2|641.6|642.3|641.7|641|640.4|105
1615825200000|2021-03-15 16:20:00|642.3|641.7|642.5|641.9|642.5|641.9|641.5|640.9|159
1615825500000|2021-03-15 16:25:00|642.6|642|642.3|641.7|642.7|642.1|642|641.4|94
1615825800000|2021-03-15 16:30:00|642.5|641.9|642.3|641.7|642.6|642|642.1|641.5|106
1615826100000|2021-03-15 16:35:00|642.1|641.5|642.5|641.9|642.7|642.1|642.1|641.5|113
1615826400000|2021-03-15 16:40:00|642.6|642|642.6|642|642.8|642.2|642|641.4|139
1615826700000|2021-03-15 16:45:00|642.7|642.1|642.7|642.1|643|642.4|642.5|641.9|127
1615827000000|2021-03-15 16:50:00|642.8|642.2|642.8|642.2|643.8|643.2|642.8|642.2|190
1615827300000|2021-03-15 16:55:00|642.5|641.9|643|642.4|643|642.4|642.5|641.9|76
1615827600000|2021-03-15 17:00:00|643.1|642.5|642.8|642.2|643.2|642.6|642.5|641.9|93
1615827900000|2021-03-15 17:05:00|642.9|642.3|643.5|642.9|643.5|642.9|642.8|642.2|94
1615828200000|2021-03-15 17:10:00|643.4|642.8|643.5|642.9|643.7|643.1|643.2|642.6|74
1615828500000|2021-03-15 17:15:00|643.4|642.8|643.2|642.6|643.5|642.9|643|642.4|64
1615828800000|2021-03-15 17:20:00|643|642.4|642.8|642.2|643.2|642.6|642.6|642|89
1615829100000|2021-03-15 17:25:00|642.9|642.3|643.5|642.9|643.5|642.9|642.9|642.3|126
1615829400000|2021-03-15 17:30:00|643.3|642.7|643.5|642.9|643.7|643.1|643.3|642.7|113
1615829700000|2021-03-15 17:35:00|643.3|642.7|643.4|642.8|643.5|642.9|643|642.4|108
1615830000000|2021-03-15 17:40:00|643.2|642.6|643.5|642.9|643.7|643.1|643.2|642.6|60
1615830300000|2021-03-15 17:45:00|643.4|642.8|643.7|643.1|643.7|643.1|643.2|642.6|101
1615830600000|2021-03-15 17:50:00|643.6|643|644.2|643.6|644.7|644.1|643.5|642.9|280
1615830900000|2021-03-15 17:55:00|644.5|643.9|643.9|643.3|644.5|643.9|643.9|643.3|201
1615831200000|2021-03-15 18:00:00|644|643.4|645.2|644.6|645.5|644.9|643.5|642.9|425
1615831500000|2021-03-15 18:05:00|645.5|644.9|646.2|645.6|646.7|646.1|645.5|644.9|1032
1615831800000|2021-03-15 18:10:00|646.3|645.7|644.2|643.6|647.4|646.8|644|643.4|1552
1615832100000|2021-03-15 18:15:00|644|643.4|643.6|643|644|643.4|642.7|642.1|758
1615852800000|2021-03-16 00:00:00|645.9|645.3|646|645.4|646.7|646.1|645.2|644.6|230
1615853100000|2021-03-16 00:05:00|645.9|645.3|644.4|643.8|646.1|645.5|644.4|643.8|66
1615853400000|2021-03-16 00:10:00|644.6|644|645.4|644.8|645.8|645.2|644.2|643.6|122
1615853700000|2021-03-16 00:15:00|645.6|645|645.6|645|645.9|645.3|645.6|645|25
1615854000000|2021-03-16 00:20:00|645.8|645.2|645.6|645|645.9|645.3|645.4|644.8|34
1615854300000|2021-03-16 00:25:00|645.8|645.2|645.6|645|646.1|645.5|645.6|645|32
1615854600000|2021-03-16 00:30:00|645.9|645.3|645.9|645.3|646|645.4|645.8|645.2|16
1615854900000|2021-03-16 00:35:00|645.8|645.2|645.1|644.5|645.8|645.2|645.1|644.5|29
1615855200000|2021-03-16 00:40:00|645.2|644.6|645.3|644.7|645.3|644.7|645.1|644.5|8
1615855500000|2021-03-16 00:45:00|645.2|644.6|645.4|644.8|645.4|644.8|645.1|644.5|17
1615855800000|2021-03-16 00:50:00|645.1|644.5|645.1|644.5|645.4|644.8|645.1|644.5|9
1615856100000|2021-03-16 00:55:00|645.3|644.7|645.1|644.5|645.4|644.8|645.1|644.5|4
1615856400000|2021-03-16 01:00:00|644.8|644.2|644.6|644|644.8|644.2|644.6|644|11
1615856700000|2021-03-16 01:05:00|644.9|644.3|644.6|644|645.1|644.5|644.6|644|40
1615857000000|2021-03-16 01:10:00|644.9|644.3|644.9|644.3|645.1|644.5|644.6|644|31
1615857300000|2021-03-16 01:15:00|644.6|644|644.6|644|644.6|644|644.1|643.5|39
1615857600000|2021-03-16 01:20:00|644.4|643.8|644.1|643.5|644.4|643.8|644.1|643.5|22
1615857900000|2021-03-16 01:25:00|644|643.4|643.4|642.8|644|643.4|643.1|642.5|57
1615858200000|2021-03-16 01:30:00|643.6|643|643.1|642.5|643.6|643|642.9|642.3|99
1615858500000|2021-03-16 01:35:00|643.2|642.6|642.9|642.3|643.6|643|642.9|642.3|15
1615858800000|2021-03-16 01:40:00|643|642.4|642.9|642.3|643.1|642.5|642.9|642.3|16
1615859100000|2021-03-16 01:45:00|643|642.4|643.1|642.5|643.3|642.7|642.9|642.3|10
1615859400000|2021-03-16 01:50:00|643.3|642.7|643.4|642.8|643.4|642.8|643.3|642.7|9
1615859700000|2021-03-16 01:55:00|643.3|642.7|643.1|642.5|643.3|642.7|643.1|642.5|9
1615860000000|2021-03-16 02:00:00|643.4|642.8|643.4|642.8|643.4|642.8|643.4|642.8|27
1615860300000|2021-03-16 02:05:00|643.1|642.5|643.1|642.5|643.4|642.8|643.1|642.5|23
1615860600000|2021-03-16 02:10:00|643.4|642.8|643.3|642.7|643.4|642.8|643.3|642.7|3
1615860900000|2021-03-16 02:15:00|643.1|642.5|643.1|642.5|643.1|642.5|643.1|642.5|6
1615861200000|2021-03-16 02:20:00|643.3|642.7|643.1|642.5|643.3|642.7|643.1|642.5|5
1615861500000|2021-03-16 02:25:00|642.9|642.3|642.9|642.3|642.9|642.3|642.9|642.3|11
1615861800000|2021-03-16 02:30:00|642.8|642.2|641.9|641.3|642.8|642.2|641.9|641.3|33
1615862100000|2021-03-16 02:35:00|642|641.4|642.1|641.5|642.1|641.5|641.8|641.2|20
1615862400000|2021-03-16 02:40:00|642.2|641.6|642.4|641.8|642.4|641.8|642.2|641.6|10
1615862700000|2021-03-16 02:45:00|642.5|641.9|642.5|641.9|642.6|642|642.4|641.8|6
1615863000000|2021-03-16 02:50:00|642.6|642|642.6|642|642.6|642|642.4|641.8|11
1615863300000|2021-03-16 02:55:00|642.7|642.1|643.1|642.5|643.1|642.5|642.7|642.1|24
1615863600000|2021-03-16 03:00:00|643|642.4|642.6|642|643|642.4|642.6|642|20
1615863900000|2021-03-16 03:05:00|642.9|642.3|642.6|642|642.9|642.3|642.6|642|4
1615864200000|2021-03-16 03:10:00|642.7|642.1|642.1|641.5|642.9|642.3|642.1|641.5|18
1615864500000|2021-03-16 03:15:00|642.4|641.8|642.3|641.7|642.4|641.8|642.1|641.5|18
1615864800000|2021-03-16 03:20:00|642.4|641.8|642|641.4|642.4|641.8|641.9|641.3|29
1615865100000|2021-03-16 03:25:00|642.1|641.5|642.4|641.8|642.5|641.9|641.9|641.3|7
1615865400000|2021-03-16 03:30:00|642.3|641.7|642.1|641.5|642.4|641.8|641.9|641.3|23
1615865700000|2021-03-16 03:35:00|642.3|641.7|642.3|641.7|642.4|641.8|642.3|641.7|4
1615866000000|2021-03-16 03:40:00|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|0
1615866300000|2021-03-16 03:45:00|642.1|641.5|642.1|641.5|642.1|641.5|642.1|641.5|7
1615866600000|2021-03-16 03:50:00|642.4|641.8|642.3|641.7|642.4|641.8|642.3|641.7|10
1615866900000|2021-03-16 03:55:00|642.4|641.8|642.4|641.8|642.6|642|642.1|641.5|38
1615867200000|2021-03-16 04:00:00|642.5|641.9|642.6|642|642.6|642|642.5|641.9|1
1615867500000|2021-03-16 04:05:00|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|10
1615867800000|2021-03-16 04:10:00|642.2|641.6|642.3|641.7|642.3|641.7|642.1|641.5|5
1615868100000|2021-03-16 04:15:00|642.1|641.5|642.1|641.5|642.1|641.5|642.1|641.5|3
1615868400000|2021-03-16 04:20:00|642.3|641.7|642.1|641.5|642.4|641.8|642.1|641.5|6
1615869300000|2021-03-16 04:35:00|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|4
1615869600000|2021-03-16 04:40:00|||||||||3
1615869900000|2021-03-16 04:45:00|||||||||2
1615870200000|2021-03-16 04:50:00|642.6|642|642.5|641.9|642.6|642|642.4|641.8|8
1615870500000|2021-03-16 04:55:00|642.6|642|642.5|641.9|642.6|642|642.4|641.8|10
1615870800000|2021-03-16 05:00:00|642.6|642|642.5|641.9|643|642.4|642.4|641.8|31
1615871100000|2021-03-16 05:05:00|642.6|642|642.6|642|642.6|642|642.6|642|1
1615871400000|2021-03-16 05:10:00|||||||||8
1615871700000|2021-03-16 05:15:00|642.5|641.9|642.4|641.8|642.5|641.9|642.1|641.5|5
1615872000000|2021-03-16 05:20:00|642.6|642|642.6|642|642.6|642|642.5|641.9|7
1615872300000|2021-03-16 05:25:00|642.4|641.8|642.6|642|642.6|642|642.4|641.8|11
1615872600000|2021-03-16 05:30:00|642.4|641.8|642.4|641.8|642.4|641.8|642.1|641.5|9
1615872900000|2021-03-16 05:35:00|642.1|641.5|642.4|641.8|642.4|641.8|642.1|641.5|8
1615873200000|2021-03-16 05:40:00|642.2|641.6|642.1|641.5|642.4|641.8|642.1|641.5|14
1615873500000|2021-03-16 05:45:00|||||||||4
1615873800000|2021-03-16 05:50:00|||||||||7
1615874100000|2021-03-16 05:55:00|642.2|641.6|642.5|641.9|642.6|642|642.2|641.6|13
1615874400000|2021-03-16 06:00:00|642.6|642|642.6|642|642.6|642|642.4|641.8|10
1615874700000|2021-03-16 06:05:00|642.5|641.9|642.4|641.8|642.5|641.9|642.1|641.5|9
1615875000000|2021-03-16 06:10:00|642.2|641.6|642.1|641.5|642.4|641.8|642.1|641.5|19
1615875300000|2021-03-16 06:15:00|642.4|641.8|642.4|641.8|642.4|641.8|642.2|641.6|6
1615875600000|2021-03-16 06:20:00|642.6|642|642.4|641.8|642.6|642|642.4|641.8|16
1615875900000|2021-03-16 06:25:00|642.6|642|642.6|642|642.6|642|642.4|641.8|14
1615876200000|2021-03-16 06:30:00|642.5|641.9|642.4|641.8|642.6|642|642.4|641.8|7
1615876500000|2021-03-16 06:35:00|642.2|641.6|642.4|641.8|642.4|641.8|641.9|641.3|25
1615876800000|2021-03-16 06:40:00|642.1|641.5|641.6|641|642.4|641.8|641.6|641|66
1615877100000|2021-03-16 06:45:00|641.4|640.8|641.4|640.8|641.4|640.8|640.9|640.3|27
1615877400000|2021-03-16 06:50:00|641.5|640.9|641.4|640.8|641.6|641|641.2|640.6|14
1615877700000|2021-03-16 06:55:00|641.6|641|640.6|640|641.6|641|640.6|640|185
1615878000000|2021-03-16 07:00:00|640.5|639.9|639.9|639.3|640.6|640|639.4|638.8|121
1615878300000|2021-03-16 07:05:00|639.6|639|639.6|639|640.1|639.5|639.6|639|42
1615878600000|2021-03-16 07:10:00|639.4|638.8|638.5|637.9|639.4|638.8|638.3|637.7|138
1615878900000|2021-03-16 07:15:00|638.6|638|638.6|638|638.9|638.3|638.3|637.7|47
1615879200000|2021-03-16 07:20:00|638.8|638.2|638.4|637.8|638.9|638.3|638.1|637.5|34
1615879500000|2021-03-16 07:25:00|638.3|637.7|637.9|637.3|638.4|637.8|637.9|637.3|104
1615879800000|2021-03-16 07:30:00|638|637.4|638.4|637.8|638.4|637.8|637.9|637.3|79
1615880100000|2021-03-16 07:35:00|638.3|637.7|638.2|637.6|638.4|637.8|637.9|637.3|71
1615880400000|2021-03-16 07:40:00|638|637.4|638|637.4|638.2|637.6|637.9|637.3|62
1615880700000|2021-03-16 07:45:00|638.2|637.6|637.9|637.3|638.2|637.6|637.9|637.3|43
1615881000000|2021-03-16 07:50:00|638|637.4|638.4|637.8|638.6|638|637.9|637.3|85
1615881300000|2021-03-16 07:55:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|60
1615881600000|2021-03-16 08:00:00|638.1|637.5|638.4|637.8|638.4|637.8|637.9|637.3|101
1615881900000|2021-03-16 08:05:00|638.5|637.9|637.9|637.3|638.5|637.9|637.9|637.3|102
1615882200000|2021-03-16 08:10:00|638.1|637.5|638.1|637.5|638.1|637.5|638.1|637.5|106
1615882500000|2021-03-16 08:15:00|638.4|637.8|638.6|638|638.6|638|638.2|637.6|40
1615882800000|2021-03-16 08:20:00|638.5|637.9|638.4|637.8|638.6|638|638.4|637.8|39
1615883100000|2021-03-16 08:25:00|638.5|637.9|638.4|637.8|638.6|638|638.1|637.5|13
1615883400000|2021-03-16 08:30:00|||||||||17
1615883700000|2021-03-16 08:35:00|638.3|637.7|638.1|637.5|638.4|637.8|638|637.4|50
1615884000000|2021-03-16 08:40:00|638.3|637.7|638.2|637.6|638.4|637.8|637.9|637.3|77
1615884300000|2021-03-16 08:45:00|638.1|637.5|638.4|637.8|638.4|637.8|638.1|637.5|33
1615884600000|2021-03-16 08:50:00|638.3|637.7|638.7|638.1|639.3|638.7|638.1|637.5|155
1615884900000|2021-03-16 08:55:00|638.6|638|638.4|637.8|638.8|638.2|638.4|637.8|26
1615885200000|2021-03-16 09:00:00|638.6|638|638.6|638|638.6|638|638.4|637.8|83
1615885500000|2021-03-16 09:05:00|638.4|637.8|638.4|637.8|638.6|638|638.4|637.8|25
1615885800000|2021-03-16 09:10:00|638.6|638|639.1|638.5|639.1|638.5|638.4|637.8|38
1615886100000|2021-03-16 09:15:00|639.3|638.7|639.6|639|639.6|639|639.1|638.5|55
1615886400000|2021-03-16 09:20:00|639.4|638.8|639.4|638.8|639.4|638.8|639.3|638.7|29
1615886700000|2021-03-16 09:25:00|639.6|639|640.1|639.5|640.1|639.5|639.6|639|42
1615887000000|2021-03-16 09:30:00|640.4|639.8|640.1|639.5|640.6|640|640.1|639.5|25
1615887300000|2021-03-16 09:35:00|||||||||27
1615887600000|2021-03-16 09:40:00|640.3|639.7|640.9|640.3|640.9|640.3|640.1|639.5|36
1615887900000|2021-03-16 09:45:00|640.8|640.2|640.9|640.3|640.9|640.3|640.5|639.9|64
1615888200000|2021-03-16 09:50:00|640.6|640|640.4|639.8|640.6|640|640.4|639.8|35
1615888500000|2021-03-16 09:55:00|640.5|639.9|640.1|639.5|640.6|640|640.1|639.5|24
1615888800000|2021-03-16 10:00:00|640.4|639.8|639.4|638.8|640.4|639.8|639.1|638.5|114
1615889100000|2021-03-16 10:05:00|639.6|639|639.4|638.8|639.6|639|639.4|638.8|153
1615889400000|2021-03-16 10:10:00|639.1|638.5|639.1|638.5|639.1|638.5|639.1|638.5|30
1615889700000|2021-03-16 10:15:00|639.4|638.8|639.8|639.2|639.8|639.2|639.2|638.6|83
1615890000000|2021-03-16 10:20:00|639.6|639|639.1|638.5|639.6|639|639.1|638.5|20
1615890300000|2021-03-16 10:25:00|639|638.4|638.8|638.2|639.1|638.5|638.6|638|50
1615890600000|2021-03-16 10:30:00|638.9|638.3|639.6|639|639.6|639|638.8|638.2|40
1615890900000|2021-03-16 10:35:00|639.4|638.8|639.1|638.5|639.5|638.9|638.8|638.2|45
1615891200000|2021-03-16 10:40:00|638.8|638.2|638.5|637.9|638.8|638.2|637.8|637.2|90
1615891500000|2021-03-16 10:45:00|638.3|637.7|639|638.4|639|638.4|638.1|637.5|24
1615891800000|2021-03-16 10:50:00|639.1|638.5|638.8|638.2|639.2|638.6|638.8|638.2|15
1615892100000|2021-03-16 10:55:00|639|638.4|639.2|638.6|639.2|638.6|638.8|638.2|35
1615892400000|2021-03-16 11:00:00|639.3|638.7|639.1|638.5|639.5|638.9|638.8|638.2|51
1615892700000|2021-03-16 11:05:00|639.3|638.7|639.1|638.5|639.5|638.9|638.8|638.2|20
1615893000000|2021-03-16 11:10:00|639.4|638.8|639.8|639.2|639.8|639.2|639.4|638.8|50
1615893300000|2021-03-16 11:15:00|639.7|639.1|639.4|638.8|639.7|639.1|639.3|638.7|17
1615893600000|2021-03-16 11:20:00|639.3|638.7|639.4|638.8|639.6|639|639.1|638.5|22
1615893900000|2021-03-16 11:25:00|639.3|638.7|639.2|638.6|639.6|639|639.1|638.5|20
1615894200000|2021-03-16 11:30:00|639.3|638.7|639.5|638.9|639.8|639.2|639.2|638.6|40
1615894500000|2021-03-16 11:35:00|639.4|638.8|640.1|639.5|640.6|640|639.3|638.7|79
1615894800000|2021-03-16 11:40:00|640.2|639.6|639.6|639|640.6|640|639.6|639|36
1615895100000|2021-03-16 11:45:00|639.5|638.9|639.5|638.9|639.8|639.2|639.4|638.8|14
1615895400000|2021-03-16 11:50:00|639.4|638.8|639.4|638.8|639.5|638.9|638.9|638.3|51
1615895700000|2021-03-16 11:55:00|639.5|638.9|639.2|638.6|639.5|638.9|639.1|638.5|14
1615896000000|2021-03-16 12:00:00|639.4|638.8|639.4|638.8|639.4|638.8|638.9|638.3|59
1615896300000|2021-03-16 12:05:00|639.6|639|639.7|639.1|640|639.4|639.4|638.8|74
1615896600000|2021-03-16 12:10:00|639.6|639|640|639.4|640.4|639.8|639.5|638.9|58
1615896900000|2021-03-16 12:15:00|640.1|639.5|640|639.4|640.2|639.6|639.4|638.8|59
1615897200000|2021-03-16 12:20:00|639.9|639.3|639.9|639.3|640.1|639.5|639.6|639|46
1615897500000|2021-03-16 12:25:00|639.8|639.2|639.4|638.8|639.9|639.3|639.4|638.8|42
1615897800000|2021-03-16 12:30:00|639.2|638.6|638.9|638.3|639.5|638.9|638.9|638.3|58
1615898100000|2021-03-16 12:35:00|638.6|638|638.9|638.3|639|638.4|638.4|637.8|71
1615898400000|2021-03-16 12:40:00|638.6|638|638.8|638.2|638.9|638.3|638.4|637.8|92
1615901400000|2021-03-16 13:30:00|640|639.4|637.8|637.2|640.6|640|637.8|637.2|1257
1615901700000|2021-03-16 13:35:00|637.1|636.5|636.1|635.5|637.1|636.5|634.4|633.8|979
1615902000000|2021-03-16 13:40:00|635.9|635.3|635.8|635.2|636.8|636.2|635.1|634.5|625
1615902300000|2021-03-16 13:45:00|635.7|635.1|634.3|633.7|635.8|635.2|633.3|632.7|544
1615902600000|2021-03-16 13:50:00|634.1|633.5|633.3|632.7|634.3|633.7|633.3|632.7|424
1615902900000|2021-03-16 13:55:00|633.1|632.5|632.3|631.7|633.1|632.5|631.6|631|1118
1615903200000|2021-03-16 14:00:00|632.1|631.5|633.6|633|633.8|633.2|632.1|631.5|560
1615903500000|2021-03-16 14:05:00|633.5|632.9|635|634.4|635.5|634.9|633.5|632.9|769
1615903800000|2021-03-16 14:10:00|634.8|634.2|636.4|635.8|636.5|635.9|634.5|633.9|584
1615904100000|2021-03-16 14:15:00|636.5|635.9|637|636.4|637|636.4|636.3|635.7|447
1615904400000|2021-03-16 14:20:00|637.3|636.7|638.5|637.9|638.5|637.9|637|636.4|649
1615904700000|2021-03-16 14:25:00|638.3|637.7|640.6|640|641.4|640.8|638.3|637.7|1449
1615905000000|2021-03-16 14:30:00|640.7|640.1|638.7|638.1|641.2|640.6|638.1|637.5|723
1615905300000|2021-03-16 14:35:00|638.8|638.2|640.4|639.8|640.7|640.1|638.5|637.9|430
1615905600000|2021-03-16 14:40:00|640.6|640|641.9|641.3|641.9|641.3|640.2|639.6|494
1615905900000|2021-03-16 14:45:00|642|641.4|641.2|640.6|642.2|641.6|640.2|639.6|479
1615906200000|2021-03-16 14:50:00|641.4|640.8|640.9|640.3|641.7|641.1|640.9|640.3|374
1615906500000|2021-03-16 14:55:00|640.7|640.1|641.2|640.6|641.2|640.6|639|638.4|594
1615906800000|2021-03-16 15:00:00|641.1|640.5|640.7|640.1|641.4|640.8|640.3|639.7|287
1615907100000|2021-03-16 15:05:00|640.8|640.2|639.7|639.1|641.4|640.8|639.4|638.8|254
1615907400000|2021-03-16 15:10:00|640.2|639.6|640.2|639.6|640.9|640.3|639.4|638.8|239
1615907700000|2021-03-16 15:15:00|640.4|639.8|641.4|640.8|641.7|641.1|640.2|639.6|213
1615908000000|2021-03-16 15:20:00|641.5|640.9|639.9|639.3|641.5|640.9|639.7|639.1|272
1615908300000|2021-03-16 15:25:00|640.2|639.6|639.5|638.9|640.3|639.7|639.2|638.6|206
1615908600000|2021-03-16 15:30:00|639.4|638.8|639.5|638.9|639.9|639.3|638.7|638.1|209
1615908900000|2021-03-16 15:35:00|639.7|639.1|641.9|641.3|641.9|641.3|639.5|638.9|142
1615909200000|2021-03-16 15:40:00|641.8|641.2|641.2|640.6|641.9|641.3|641.2|640.6|189
1615909500000|2021-03-16 15:45:00|640.9|640.3|641.4|640.8|641.4|640.8|640.9|640.3|119
1615909800000|2021-03-16 15:50:00|641.6|641|642.2|641.6|642.2|641.6|641.5|640.9|203
1615910100000|2021-03-16 15:55:00|642.4|641.8|642.9|642.3|643.2|642.6|642.3|641.7|259
1615910400000|2021-03-16 16:00:00|642.7|642.1|643.9|643.3|644.2|643.6|642.7|642.1|316
1615910700000|2021-03-16 16:05:00|644.2|643.6|645.4|644.8|645.7|645.1|644.2|643.6|541
1615911000000|2021-03-16 16:10:00|645.5|644.9|642.8|642.2|645.5|644.9|642.7|642.1|567
1615911300000|2021-03-16 16:15:00|643|642.4|644.2|643.6|644.7|644.1|642.8|642.2|269
1615911600000|2021-03-16 16:20:00|644.1|643.5|643.7|643.1|644.2|643.6|643.5|642.9|182
1615911900000|2021-03-16 16:25:00|643.6|643|644.5|643.9|644.5|643.9|643.6|643|174
1615912200000|2021-03-16 16:30:00|644.7|644.1|644.1|643.5|644.7|644.1|643.7|643.1|164
1615912500000|2021-03-16 16:35:00|644.2|643.6|643.5|642.9|644.2|643.6|643.5|642.9|161
1615912800000|2021-03-16 16:40:00|643.7|643.1|644|643.4|644|643.4|643.5|642.9|113
1615913100000|2021-03-16 16:45:00|644.2|643.6|644|643.4|644.7|644.1|643.5|642.9|177
1615913400000|2021-03-16 16:50:00|644.1|643.5|643.7|643.1|644.1|643.5|643.2|642.6|114
1615913700000|2021-03-16 16:55:00|643.6|643|643.2|642.6|644|643.4|643.2|642.6|169
1615914000000|2021-03-16 17:00:00|643.3|642.7|644|643.4|644|643.4|643.2|642.6|141
1615914300000|2021-03-16 17:05:00|644.2|643.6|644|643.4|644.2|643.6|644|643.4|57
1615914600000|2021-03-16 17:10:00|643.7|643.1|643.5|642.9|644.2|643.6|643.3|642.7|245
1615914900000|2021-03-16 17:15:00|643.6|643|643.2|642.6|643.6|643|643.2|642.6|137
1615915200000|2021-03-16 17:20:00|643.1|642.5|643|642.4|643.4|642.8|642.6|642|306
1615915500000|2021-03-16 17:25:00|643.3|642.7|642.5|641.9|643.3|642.7|642.4|641.8|70
1615915800000|2021-03-16 17:30:00|642.4|641.8|643|642.4|643|642.4|642.3|641.7|120
1615916100000|2021-03-16 17:35:00|643.2|642.6|643|642.4|643.2|642.6|642.8|642.2|85
1615916400000|2021-03-16 17:40:00|643.2|642.6|643.5|642.9|644.5|643.9|643.1|642.5|276
1615916700000|2021-03-16 17:45:00|643.6|643|643.8|643.2|644.2|643.6|643.5|642.9|173
1615917000000|2021-03-16 17:50:00|644|643.4|644|643.4|644.2|643.6|643.5|642.9|84
1615917300000|2021-03-16 17:55:00|644.2|643.6|643.9|643.3|644.2|643.6|643.6|643|135
1615917600000|2021-03-16 18:00:00|643.7|643.1|643.5|642.9|643.7|643.1|643.2|642.6|177
1615917900000|2021-03-16 18:05:00|643.3|642.7|644.5|643.9|644.7|644.1|643|642.4|486
1615918200000|2021-03-16 18:10:00|644.7|644.1|646.4|645.8|647.2|646.6|644.7|644.1|1613
1615918500000|2021-03-16 18:15:00|646.7|646.1|645.9|645.3|647.4|646.8|645.8|645.2|842
1615939200000|2021-03-17 00:00:00|646.2|645.6|647.6|647|648.4|647.8|646|645.4|384
1615939500000|2021-03-17 00:05:00|647.8|647.2|647.9|647.3|648.4|647.8|647.4|646.8|117
1615939800000|2021-03-17 00:10:00|648|647.4|646.9|646.3|648.4|647.8|646.9|646.3|239
1615940100000|2021-03-17 00:15:00|647|646.4|647.6|647|647.9|647.3|647|646.4|76
1615940400000|2021-03-17 00:20:00|647.5|646.9|648.9|648.3|648.9|648.3|647.4|646.8|155
1615940700000|2021-03-17 00:25:00|648.6|648|648.6|648|648.6|648|648.6|648|29
1615941000000|2021-03-17 00:30:00|648.1|647.5|648.1|647.5|648.4|647.8|648|647.4|27
1615941300000|2021-03-17 00:35:00|648|647.4|647.9|647.3|648.2|647.6|647.9|647.3|39
1615941600000|2021-03-17 00:40:00|648|647.4|648|647.4|648.1|647.5|648|647.4|34
1615941900000|2021-03-17 00:45:00|647.9|647.3|647.8|647.2|647.9|647.3|647.5|646.9|35
1615942200000|2021-03-17 00:50:00|647.9|647.3|647.6|647|647.9|647.3|647.6|647|16
1615942500000|2021-03-17 00:55:00|647.5|646.9|647.6|647|647.6|647|647.4|646.8|15
1615942800000|2021-03-17 01:00:00|647.9|647.3|647.6|647|647.9|647.3|647.4|646.8|62
1615943100000|2021-03-17 01:05:00|647.8|647.2|648.4|647.8|648.4|647.8|647.7|647.1|15
1615943400000|2021-03-17 01:10:00|648.6|648|648.5|647.9|648.6|648|648.4|647.8|22
1615943700000|2021-03-17 01:15:00|648.6|648|648.6|648|648.6|648|648.4|647.8|22
1615944000000|2021-03-17 01:20:00|648.4|647.8|648.4|647.8|648.6|648|648.3|647.7|27
1615944300000|2021-03-17 01:25:00|648.3|647.7|648.4|647.8|648.6|648|648.3|647.7|17
1615944600000|2021-03-17 01:30:00|648.3|647.7|647.6|647|648.3|647.7|647.6|647|24
1615944900000|2021-03-17 01:35:00|647.5|646.9|647.6|647|647.8|647.2|647.5|646.9|9
1615945200000|2021-03-17 01:40:00|647.5|646.9|647.6|647|647.6|647|647.5|646.9|2
1615945500000|2021-03-17 01:45:00|647.5|646.9|647.6|647|647.6|647|647.5|646.9|5
1615945800000|2021-03-17 01:50:00|647.7|647.1|647.9|647.3|647.9|647.3|647.7|647.1|11
1615946100000|2021-03-17 01:55:00|647.6|647|647.6|647|647.9|647.3|647.6|647|3
1615946400000|2021-03-17 02:00:00|647.9|647.3|647.9|647.3|647.9|647.3|647.9|647.3|4
1615946700000|2021-03-17 02:05:00|647.7|647.1|647.9|647.3|647.9|647.3|647.6|647|3
1615947000000|2021-03-17 02:10:00|647.6|647|647.6|647|647.6|647|647.6|647|8
1615947300000|2021-03-17 02:15:00|647.5|646.9|647.6|647|647.6|647|647.4|646.8|17
1615947600000|2021-03-17 02:20:00|647.5|646.9|647.4|646.8|647.6|647|647.4|646.8|5
1615947900000|2021-03-17 02:25:00|647.1|646.5|647.1|646.5|647.1|646.5|647.1|646.5|7
1615948200000|2021-03-17 02:30:00|647|646.4|646.9|646.3|647|646.4|646.9|646.3|9
1615948500000|2021-03-17 02:35:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|29
1615948800000|2021-03-17 02:40:00|||||||||2
1615949100000|2021-03-17 02:45:00|646.9|646.3|647.1|646.5|647.1|646.5|646.9|646.3|7
1615949400000|2021-03-17 02:50:00|||||||||2
1615949700000|2021-03-17 02:55:00|||||||||3
1615950000000|2021-03-17 03:00:00|||||||||8
1615950300000|2021-03-17 03:05:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|7
1615950600000|2021-03-17 03:10:00|647.2|646.6|647.2|646.6|647.2|646.6|647.2|646.6|25
1615950900000|2021-03-17 03:15:00|647.1|646.5|647.4|646.8|647.4|646.8|647.1|646.5|2
1615951200000|2021-03-17 03:20:00|||||||||2
1615951500000|2021-03-17 03:25:00|647.1|646.5|647.2|646.6|647.4|646.8|647.1|646.5|8
1615951800000|2021-03-17 03:30:00|647.4|646.8|647.4|646.8|647.4|646.8|647.4|646.8|0
1615952100000|2021-03-17 03:35:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|4
1615952400000|2021-03-17 03:40:00|||||||||1
1615952700000|2021-03-17 03:45:00|647.4|646.8|647.4|646.8|647.4|646.8|647.4|646.8|7
1615953000000|2021-03-17 03:50:00|647.3|646.7|647.3|646.7|647.4|646.8|647.3|646.7|4
1615953300000|2021-03-17 03:55:00|647.4|646.8|647.3|646.7|647.4|646.8|647.3|646.7|2
1615953600000|2021-03-17 04:00:00|647.4|646.8|647.6|647|647.6|647|647.3|646.7|3
1615953900000|2021-03-17 04:05:00|647.4|646.8|647.8|647.2|647.8|647.2|647.4|646.8|12
1615954500000|2021-03-17 04:15:00|||||||||4
1615954800000|2021-03-17 04:20:00|647.6|647|647.6|647|647.6|647|647.4|646.8|21
1615955100000|2021-03-17 04:25:00|||||||||6
1615955400000|2021-03-17 04:30:00|647.8|647.2|647.4|646.8|647.8|647.2|647.4|646.8|7
1615955700000|2021-03-17 04:35:00|647.3|646.7|647.3|646.7|647.5|646.9|647.2|646.6|9
1615956000000|2021-03-17 04:40:00|||||||||1
1615956300000|2021-03-17 04:45:00|647.4|646.8|647.5|646.9|647.5|646.9|647.3|646.7|5
1615956600000|2021-03-17 04:50:00|647.3|646.7|647.6|647|647.6|647|647.3|646.7|14
1615956900000|2021-03-17 04:55:00|||||||||1
1615957200000|2021-03-17 05:00:00|647.7|647.1|647.3|646.7|647.8|647.2|647.1|646.5|37
1615957500000|2021-03-17 05:05:00|647.2|646.6|647.1|646.5|647.2|646.6|646.8|646.2|8
1615957800000|2021-03-17 05:10:00|647|646.4|647|646.4|647|646.4|647|646.4|8
1615958100000|2021-03-17 05:15:00|647.1|646.5|647.1|646.5|647.2|646.6|646.8|646.2|22
1615959000000|2021-03-17 05:30:00|647.3|646.7|647.6|647|647.6|647|647.3|646.7|9
1615959300000|2021-03-17 05:35:00|647.8|647.2|647.6|647|647.8|647.2|647.6|647|5
1615959600000|2021-03-17 05:40:00|||||||||1
1615959900000|2021-03-17 05:45:00|647.8|647.2|647.8|647.2|647.8|647.2|647.6|647|10
1615960200000|2021-03-17 05:50:00|647.6|647|647.6|647|647.8|647.2|647.6|647|11
1615960500000|2021-03-17 05:55:00|||||||||3
1615960800000|2021-03-17 06:00:00|647.8|647.2|647.8|647.2|648.1|647.5|647.6|647|42
1615961100000|2021-03-17 06:05:00|647.6|647|647.6|647|647.8|647.2|647.6|647|11
1615961400000|2021-03-17 06:10:00|647.8|647.2|647.6|647|647.8|647.2|647.6|647|5
1615961700000|2021-03-17 06:15:00|||||||||6
1615962000000|2021-03-17 06:20:00|||||||||4
1615962300000|2021-03-17 06:25:00|||||||||3
1615962600000|2021-03-17 06:30:00|647.3|646.7|647.1|646.5|647.3|646.7|647.1|646.5|19
1615962900000|2021-03-17 06:35:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|32
1615963200000|2021-03-17 06:40:00|646.9|646.3|647|646.4|647|646.4|646.8|646.2|13
1615963500000|2021-03-17 06:45:00|647.1|646.5|647.2|646.6|647.3|646.7|647.1|646.5|6
1615963800000|2021-03-17 06:50:00|647.3|646.7|647.3|646.7|647.3|646.7|647.2|646.6|7
1615964100000|2021-03-17 06:55:00|||||||||2
1615964400000|2021-03-17 07:00:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|7
1615964700000|2021-03-17 07:05:00|647.4|646.8|647.3|646.7|647.4|646.8|647.3|646.7|10
1615965000000|2021-03-17 07:10:00|647.4|646.8|647.9|647.3|648|647.4|647.4|646.8|16
1615965300000|2021-03-17 07:15:00|647.8|647.2|647.9|647.3|648|647.4|647.8|647.2|7
1615965600000|2021-03-17 07:20:00|647.8|647.2|647.6|647|647.8|647.2|647.5|646.9|17
1615965900000|2021-03-17 07:25:00|647.7|647.1|647.7|647.1|647.8|647.2|647.6|647|7
1615966200000|2021-03-17 07:30:00|647.8|647.2|647|646.4|647.8|647.2|646.8|646.2|23
1615966500000|2021-03-17 07:35:00|647.1|646.5|646.8|646.2|647.1|646.5|646.8|646.2|23
1615966800000|2021-03-17 07:40:00|646.7|646.1|644.8|644.2|646.7|646.1|644.8|644.2|97
1615967100000|2021-03-17 07:45:00|644.3|643.7|644.1|643.5|644.3|643.7|643.3|642.7|101
1615967400000|2021-03-17 07:50:00|644.4|643.8|644.6|644|644.8|644.2|644.3|643.7|23
1615967700000|2021-03-17 07:55:00|644.7|644.1|644.3|643.7|644.7|644.1|644.3|643.7|14
1615968000000|2021-03-17 08:00:00|643.9|643.3|644.2|643.6|644.4|643.8|643.8|643.2|23
1615968300000|2021-03-17 08:05:00|644.1|643.5|644.6|644|644.6|644|643.7|643.1|36
1615968600000|2021-03-17 08:10:00|644.7|644.1|645.1|644.5|645.1|644.5|644.7|644.1|16
1615968900000|2021-03-17 08:15:00|644.8|644.2|644.8|644.2|644.8|644.2|644.3|643.7|45
1615969200000|2021-03-17 08:20:00|644.6|644|643.8|643.2|644.6|644|643.8|643.2|51
1615969500000|2021-03-17 08:25:00|643.3|642.7|640.9|640.3|643.3|642.7|640.9|640.3|194
1615969800000|2021-03-17 08:30:00|641.1|640.5|641.7|641.1|641.9|641.3|640.7|640.1|90
1615970100000|2021-03-17 08:35:00|641.9|641.3|641.8|641.2|642.1|641.5|641.4|640.8|68
1615970400000|2021-03-17 08:40:00|641.7|641.1|641.6|641|641.9|641.3|641.1|640.5|67
1615970700000|2021-03-17 08:45:00|641.5|640.9|641.6|641|641.8|641.2|641.5|640.9|23
1615971000000|2021-03-17 08:50:00|641.4|640.8|641.4|640.8|641.5|640.9|641.1|640.5|33
1615971300000|2021-03-17 08:55:00|641.3|640.7|641.8|641.2|642.2|641.6|641.3|640.7|23
1615971600000|2021-03-17 09:00:00|642|641.4|642|641.4|642.1|641.5|641.7|641.1|16
1615971900000|2021-03-17 09:05:00|641.8|641.2|641.7|641.1|642|641.4|641.7|641.1|10
1615972200000|2021-03-17 09:10:00|641.6|641|641.6|641|641.8|641.2|641.6|641|11
1615972500000|2021-03-17 09:15:00|641.7|641.1|641.7|641.1|641.8|641.2|641.3|640.7|18
1615972800000|2021-03-17 09:20:00|641.8|641.2|642.1|641.5|642.3|641.7|641.6|641|33
1615973100000|2021-03-17 09:25:00|642|641.4|641.4|640.8|642.5|641.9|641.4|640.8|51
1615973400000|2021-03-17 09:30:00|641.1|640.5|641.9|641.3|641.9|641.3|640.9|640.3|59
1615973700000|2021-03-17 09:35:00|641.8|641.2|641.9|641.3|642.1|641.5|641.6|641|30
1615974000000|2021-03-17 09:40:00|641.8|641.2|642.1|641.5|642.2|641.6|641.6|641|51
1615974300000|2021-03-17 09:45:00|642|641.4|641.3|640.7|642.1|641.5|641.3|640.7|23
1615974600000|2021-03-17 09:50:00|641.2|640.6|640.7|640.1|641.2|640.6|640.6|640|66
1615974900000|2021-03-17 09:55:00|640.6|640|640.7|640.1|640.7|640.1|640.6|640|39
1615975200000|2021-03-17 10:00:00|640.6|640|639.6|639|640.7|640.1|639.6|639|80
1615975500000|2021-03-17 10:05:00|639.8|639.2|640.3|639.7|640.3|639.7|639.6|639|201
1615975800000|2021-03-17 10:10:00|640.1|639.5|640|639.4|640.1|639.5|639.7|639.1|51
1615976100000|2021-03-17 10:15:00|639.9|639.3|640.3|639.7|640.6|640|639.8|639.2|50
1615976400000|2021-03-17 10:20:00|640.4|639.8|640.6|640|640.6|640|640.1|639.5|28
1615976700000|2021-03-17 10:25:00|640.7|640.1|640.8|640.2|640.8|640.2|640.7|640.1|2
1615977000000|2021-03-17 10:30:00|641.1|640.5|641.3|640.7|641.4|640.8|641.1|640.5|9
1615977300000|2021-03-17 10:35:00|641.5|640.9|640.8|640.2|641.5|640.9|640.8|640.2|9
1615977600000|2021-03-17 10:40:00|641.1|640.5|641.7|641.1|641.7|641.1|640.8|640.2|10
1615977900000|2021-03-17 10:45:00|641.8|641.2|641.3|640.7|642.1|641.5|641.1|640.5|33
1615978200000|2021-03-17 10:50:00|641.4|640.8|641.3|640.7|641.6|641|641.3|640.7|8
1615978500000|2021-03-17 10:55:00|641.2|640.6|641.2|640.6|641.3|640.7|640.9|640.3|9
1615978800000|2021-03-17 11:00:00|641.3|640.7|642.1|641.5|642.5|641.9|641.2|640.6|67
1615979100000|2021-03-17 11:05:00|642.2|641.6|641.8|641.2|642.3|641.7|641.7|641.1|37
1615979400000|2021-03-17 11:10:00|642|641.4|641.6|641|642|641.4|641.6|641|16
1615979700000|2021-03-17 11:15:00|641.5|640.9|641.3|640.7|641.6|641|641|640.4|37
1615980000000|2021-03-17 11:20:00|641.2|640.6|641.8|641.2|641.8|641.2|641|640.4|21
1615980300000|2021-03-17 11:25:00|641.7|641.1|641.2|640.6|642|641.4|641.1|640.5|24
1615980600000|2021-03-17 11:30:00|641.3|640.7|641|640.4|641.3|640.7|641|640.4|4
1615980900000|2021-03-17 11:35:00|640.9|640.3|640.7|640.1|641.2|640.6|640.7|640.1|32
1615981200000|2021-03-17 11:40:00|640.6|640|640.8|640.2|640.8|640.2|639.8|639.2|166
1615981500000|2021-03-17 11:45:00|640.9|640.3|641.4|640.8|641.5|640.9|640.8|640.2|15
1615981800000|2021-03-17 11:50:00|641.7|641.1|641.4|640.8|641.8|641.2|641.3|640.7|53
1615982100000|2021-03-17 11:55:00|641.3|640.7|641.3|640.7|641.5|640.9|641.3|640.7|6
1615982400000|2021-03-17 12:00:00|641.1|640.5|641.3|640.7|641.3|640.7|641|640.4|4
1615982700000|2021-03-17 12:05:00|641.4|640.8|642.9|642.3|642.9|642.3|641.3|640.7|177
1615983000000|2021-03-17 12:10:00|642.8|642.2|642.5|641.9|643.5|642.9|642.5|641.9|95
1615983300000|2021-03-17 12:15:00|642.4|641.8|641.7|641.1|642.4|641.8|641.5|640.9|38
1615983600000|2021-03-17 12:20:00|641.8|641.2|641.8|641.2|642|641.4|640.9|640.3|43
1615983900000|2021-03-17 12:25:00|641.7|641.1|641.4|640.8|641.7|641.1|641.2|640.6|55
1615984200000|2021-03-17 12:30:00|641.5|640.9|641.6|641|642|641.4|641.5|640.9|53
1615984500000|2021-03-17 12:35:00|641.8|641.2|642.9|642.3|643.6|643|641.8|641.2|110
1615984800000|2021-03-17 12:40:00|643|642.4|642.4|641.8|643.2|642.6|642|641.4|207
1615987800000|2021-03-17 13:30:00|642.9|642.3|642.9|642.3|643.9|643.3|640.7|640.1|1601
1615988100000|2021-03-17 13:35:00|643|642.4|642.7|642.1|644.9|644.3|641.7|641.1|1038
1615988400000|2021-03-17 13:40:00|642.9|642.3|643.7|643.1|645.7|645.1|642.7|642.1|883
1615988700000|2021-03-17 13:45:00|643.5|642.9|643.7|643.1|644.8|644.2|643.2|642.6|369
1615989000000|2021-03-17 13:50:00|643.5|642.9|642|641.4|643.5|642.9|641.6|641|451
1615989300000|2021-03-17 13:55:00|641.7|641.1|641.7|641.1|642.5|641.9|641|640.4|370
1615989600000|2021-03-17 14:00:00|641.8|641.2|643.2|642.6|643.2|642.6|641.2|640.6|361
1615989900000|2021-03-17 14:05:00|643.7|643.1|643.9|643.3|644.4|643.8|643.4|642.8|423
1615990200000|2021-03-17 14:10:00|643.8|643.2|643.9|643.3|644.4|643.8|643.4|642.8|117
1615990500000|2021-03-17 14:15:00|643.8|643.2|642.7|642.1|644|643.4|642.4|641.8|233
1615990800000|2021-03-17 14:20:00|642.9|642.3|644.4|643.8|644.7|644.1|642.7|642.1|300
1615991100000|2021-03-17 14:25:00|644.7|644.1|644.7|644.1|644.9|644.3|644.2|643.6|185
1615991400000|2021-03-17 14:30:00|644.4|643.8|644.5|643.9|644.9|644.3|644.2|643.6|263
1615991700000|2021-03-17 14:35:00|644.4|643.8|645.7|645.1|645.7|645.1|643.9|643.3|226
1615992000000|2021-03-17 14:40:00|645.4|644.8|646.8|646.2|646.9|646.3|645.2|644.6|345
1615992300000|2021-03-17 14:45:00|646.7|646.1|646.5|645.9|647.4|646.8|646.4|645.8|360
1615992600000|2021-03-17 14:50:00|646.4|645.8|645.1|644.5|646.9|646.3|644.9|644.3|289
1615992900000|2021-03-17 14:55:00|644.9|644.3|646.2|645.6|646.2|645.6|644.9|644.3|209
1615993200000|2021-03-17 15:00:00|646|645.4|645.4|644.8|646.3|645.7|645.2|644.6|226
1615993500000|2021-03-17 15:05:00|645.6|645|645.7|645.1|645.7|645.1|644.8|644.2|203
1615993800000|2021-03-17 15:10:00|645.4|644.8|645.4|644.8|646.2|645.6|645.2|644.6|193
1615994100000|2021-03-17 15:15:00|645.5|644.9|642.5|641.9|645.9|645.3|642.2|641.6|279
1615994400000|2021-03-17 15:20:00|642.6|642|642.7|642.1|643|642.4|642.5|641.9|198
1615994700000|2021-03-17 15:25:00|642.5|641.9|642.7|642.1|643|642.4|642|641.4|153
1615995000000|2021-03-17 15:30:00|642.6|642|642.5|641.9|642.8|642.2|642.3|641.7|112
1615995300000|2021-03-17 15:35:00|642.7|642.1|643|642.4|643.7|643.1|642.7|642.1|295
1615995600000|2021-03-17 15:40:00|643.2|642.6|642.9|642.3|643.2|642.6|642.6|642|100
1615995900000|2021-03-17 15:45:00|643|642.4|642.8|642.2|643|642.4|642.5|641.9|90
1615996200000|2021-03-17 15:50:00|642.7|642.1|641.5|640.9|642.8|642.2|641.3|640.7|311
1615996500000|2021-03-17 15:55:00|641.3|640.7|642|641.4|642.3|641.7|641.3|640.7|143
1615996800000|2021-03-17 16:00:00|642.2|641.6|642.7|642.1|643|642.4|642.2|641.6|113
1615997100000|2021-03-17 16:05:00|642.8|642.2|642.5|641.9|643|642.4|642.2|641.6|197
1615997400000|2021-03-17 16:10:00|642.2|641.6|642|641.4|642.5|641.9|641.7|641.1|116
1615997700000|2021-03-17 16:15:00|642.2|641.6|642.1|641.5|642.3|641.7|642|641.4|84
1615998000000|2021-03-17 16:20:00|642|641.4|643.1|642.5|643.2|642.6|642|641.4|104
1615998300000|2021-03-17 16:25:00|642.7|642.1|642.5|641.9|643.7|643.1|642.4|641.8|244
1615998600000|2021-03-17 16:30:00|642.4|641.8|642.7|642.1|643|642.4|642.4|641.8|159
1615998900000|2021-03-17 16:35:00|642.5|641.9|643.1|642.5|643.2|642.6|642.5|641.9|127
1615999200000|2021-03-17 16:40:00|643.2|642.6|644|643.4|644|643.4|643|642.4|180
1615999500000|2021-03-17 16:45:00|643.8|643.2|644|643.4|644|643.4|643.6|643|133
1615999800000|2021-03-17 16:50:00|643.9|643.3|643.5|642.9|644|643.4|643|642.4|143
1616000100000|2021-03-17 16:55:00|643.3|642.7|643|642.4|643.5|642.9|642.8|642.2|132
1616000400000|2021-03-17 17:00:00|643.3|642.7|643.1|642.5|643.3|642.7|643|642.4|78
1616000700000|2021-03-17 17:05:00|643|642.4|641.6|641|643|642.4|641.5|640.9|169
1616001000000|2021-03-17 17:10:00|641.5|640.9|641.8|641.2|641.8|641.2|641.5|640.9|158
1616001300000|2021-03-17 17:15:00|641.6|641|641.5|640.9|641.8|641.2|641.3|640.7|160
1616001600000|2021-03-17 17:20:00|641.4|640.8|641.6|641|641.9|641.3|641.3|640.7|140
1616001900000|2021-03-17 17:25:00|641.8|641.2|641.5|640.9|642.5|641.9|641.5|640.9|229
1616002200000|2021-03-17 17:30:00|641.7|641.1|641.8|641.2|642|641.4|641.6|641|103
1616002500000|2021-03-17 17:35:00|641.5|640.9|641.5|640.9|641.5|640.9|641.3|640.7|128
1616002800000|2021-03-17 17:40:00|641.4|640.8|640.8|640.2|641.5|640.9|640.8|640.2|45
1616003100000|2021-03-17 17:45:00|640.7|640.1|640.3|639.7|640.8|640.2|640|639.4|363
1616003400000|2021-03-17 17:50:00|640|639.4|639.8|639.2|640|639.4|639.5|638.9|326
1616003700000|2021-03-17 17:55:00|639.5|638.9|639.5|638.9|639.8|639.2|639.3|638.7|165
1616004000000|2021-03-17 18:00:00|639.4|638.8|640.3|639.7|640.9|640.3|639.4|638.8|554
1616004300000|2021-03-17 18:05:00|640.1|639.5|639.8|639.2|640.8|640.2|639.8|639.2|530
1616004600000|2021-03-17 18:10:00|639.7|639.1|639.6|639|640.8|640.2|638.8|638.2|1094
1616004900000|2021-03-17 18:15:00|639.3|638.7|638.8|638.2|639.6|639|638.8|638.2|539
1616025600000|2021-03-18 00:00:00|639.8|639.2|638.3|637.7|639.9|639.3|637.8|637.2|393
1616025900000|2021-03-18 00:05:00|638.2|637.6|637.8|637.2|638.3|637.7|637.7|637.1|115
1616026200000|2021-03-18 00:10:00|637.6|637|637.1|636.5|637.6|637|636.9|636.3|144
1616026500000|2021-03-18 00:15:00|637.4|636.8|637.6|637|637.6|637|636.9|636.3|160
1616026800000|2021-03-18 00:20:00|637.5|636.9|637.8|637.2|637.8|637.2|637.4|636.8|34
1616027100000|2021-03-18 00:25:00|637.7|637.1|637.3|636.7|637.7|637.1|637.3|636.7|55
1616027400000|2021-03-18 00:30:00|637.6|637|637.7|637.1|637.8|637.2|637.6|637|36
1616027700000|2021-03-18 00:35:00|637.8|637.2|637.3|636.7|637.8|637.2|637.2|636.6|37
1616028000000|2021-03-18 00:40:00|637.4|636.8|637.5|636.9|637.6|637|637.2|636.6|64
1616028300000|2021-03-18 00:45:00|637.4|636.8|637.3|636.7|637.6|637|637.3|636.7|16
1616028600000|2021-03-18 00:50:00|637.1|636.5|636.8|636.2|637.6|637|636.8|636.2|103
1616028900000|2021-03-18 00:55:00|636.9|636.3|636.8|636.2|637.1|636.5|636.6|636|58
1616029200000|2021-03-18 01:00:00|637.1|636.5|637.1|636.5|637.3|636.7|636.8|636.2|28
1616029500000|2021-03-18 01:05:00|637|636.4|637|636.4|637.1|636.5|636.9|636.3|7
1616029800000|2021-03-18 01:10:00|636.8|636.2|637.3|636.7|637.5|636.9|636.8|636.2|14
1616030100000|2021-03-18 01:15:00|637.5|636.9|637.7|637.1|638|637.4|637.5|636.9|71
1616030400000|2021-03-18 01:20:00|637.6|637|637.1|636.5|637.6|637|637.1|636.5|35
1616030700000|2021-03-18 01:25:00|637.3|636.7|637.3|636.7|637.3|636.7|637.3|636.7|25
1616031000000|2021-03-18 01:30:00|637.1|636.5|637.8|637.2|638.1|637.5|637.1|636.5|93
1616031300000|2021-03-18 01:35:00|637.7|637.1|637.6|637|637.8|637.2|637.6|637|16
1616031600000|2021-03-18 01:40:00|637.7|637.1|637.6|637|637.8|637.2|637.6|637|12
1616031900000|2021-03-18 01:45:00|637.4|636.8|637.8|637.2|637.8|637.2|637.3|636.7|16
1616032200000|2021-03-18 01:50:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|27
1616032500000|2021-03-18 01:55:00|637.4|636.8|637.3|636.7|637.6|637|637.3|636.7|8
1616032800000|2021-03-18 02:00:00|637.6|637|637.1|636.5|637.6|637|637|636.4|29
1616033100000|2021-03-18 02:05:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|4
1616033400000|2021-03-18 02:10:00|637.1|636.5|637.1|636.5|637.3|636.7|637.1|636.5|5
1616033700000|2021-03-18 02:15:00|637.2|636.6|637.2|636.6|637.3|636.7|637.1|636.5|6
1616034000000|2021-03-18 02:20:00|637.3|636.7|637.2|636.6|637.3|636.7|637.1|636.5|20
1616034300000|2021-03-18 02:25:00|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.5|6
1616034600000|2021-03-18 02:30:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|20
1616034900000|2021-03-18 02:35:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|7
1616035200000|2021-03-18 02:40:00|||||||||1
1616035500000|2021-03-18 02:45:00|||||||||5
1616035800000|2021-03-18 02:50:00|||||||||6
1616036100000|2021-03-18 02:55:00|637.6|637|637.8|637.2|637.8|637.2|637.6|637|21
1616036400000|2021-03-18 03:00:00|637.6|637|637.6|637|637.6|637|637.6|637|10
1616036700000|2021-03-18 03:05:00|637.5|636.9|637.6|637|637.6|637|637.3|636.7|9
1616037000000|2021-03-18 03:10:00|637.7|637.1|637.7|637.1|637.8|637.2|637.7|637.1|6
1616037300000|2021-03-18 03:15:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|28
1616037600000|2021-03-18 03:20:00|||||||||2
1616037900000|2021-03-18 03:25:00|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.5|25
1616038200000|2021-03-18 03:30:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|5
1616038500000|2021-03-18 03:35:00|||||||||2
1616038800000|2021-03-18 03:40:00|||||||||7
1616039100000|2021-03-18 03:45:00|637.4|636.8|637.3|636.7|637.5|636.9|637.3|636.7|6
1616039400000|2021-03-18 03:50:00|||||||||15
1616039700000|2021-03-18 03:55:00|||||||||6
1616040000000|2021-03-18 04:00:00|637.1|636.5|637.1|636.5|637.1|636.5|636.9|636.3|23
1616040300000|2021-03-18 04:05:00|637.2|636.6|637.1|636.5|637.2|636.6|637.1|636.5|16
1616040600000|2021-03-18 04:10:00|||||||||12
1616040900000|2021-03-18 04:15:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|16
1616041200000|2021-03-18 04:20:00|637.1|636.5|637.1|636.5|637.2|636.6|637.1|636.5|21
1616041500000|2021-03-18 04:25:00|636.9|636.3|636.9|636.3|636.9|636.3|636.8|636.2|6
1616041800000|2021-03-18 04:30:00|636.8|636.2|635.9|635.3|636.8|636.2|635.9|635.3|71
1616042100000|2021-03-18 04:35:00|636.1|635.5|636.1|635.5|636.1|635.5|635.9|635.3|11
1616042400000|2021-03-18 04:40:00|636.3|635.7|636.2|635.6|636.3|635.7|636.1|635.5|17
1616042700000|2021-03-18 04:45:00|636.3|635.7|636.2|635.6|636.3|635.7|636.2|635.6|3
1616043000000|2021-03-18 04:50:00|636.3|635.7|636.1|635.5|636.3|635.7|636.1|635.5|3
1616043300000|2021-03-18 04:55:00|636.2|635.6|636.3|635.7|636.3|635.7|636.2|635.6|26
1616043600000|2021-03-18 05:00:00|636.6|636|636.6|636|636.6|636|636.4|635.8|20
1616043900000|2021-03-18 05:05:00|636.5|635.9|636.3|635.7|636.6|636|636.3|635.7|11
1616044200000|2021-03-18 05:10:00|||||||||2
1616044500000|2021-03-18 05:15:00|636.4|635.8|636.4|635.8|636.4|635.8|636.4|635.8|4
1616044800000|2021-03-18 05:20:00|636.3|635.7|636.6|636|636.6|636|636.3|635.7|1
1616045100000|2021-03-18 05:25:00|||||||||1
1616045400000|2021-03-18 05:30:00|636.3|635.7|637.2|636.6|637.2|636.6|636.3|635.7|39
1616045700000|2021-03-18 05:35:00|637.3|636.7|637.3|636.7|637.4|636.8|637.1|636.5|20
1616046000000|2021-03-18 05:40:00|637.4|636.8|637.4|636.8|637.5|636.9|637.3|636.7|29
1616046300000|2021-03-18 05:45:00|637.5|636.9|637.7|637.1|637.7|637.1|637.3|636.7|60
1616046600000|2021-03-18 05:50:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|18
1616046900000|2021-03-18 05:55:00|637.8|637.2|637.8|637.2|637.9|637.3|637.8|637.2|13
1616047200000|2021-03-18 06:00:00|638|637.4|638.3|637.7|638.3|637.7|638|637.4|60
1616047500000|2021-03-18 06:05:00|638.2|637.6|638.1|637.5|638.3|637.7|638.1|637.5|7
1616047800000|2021-03-18 06:10:00|637.8|637.2|637.7|637.1|637.8|637.2|637.6|637|18
1616048100000|2021-03-18 06:15:00|637.6|637|637.9|637.3|638.2|637.6|637.6|637|20
1616048400000|2021-03-18 06:20:00|638|637.4|638|637.4|638.1|637.5|637.8|637.2|13
1616048700000|2021-03-18 06:25:00|638.1|637.5|638|637.4|638.1|637.5|638|637.4|11
1616049000000|2021-03-18 06:30:00|637.9|637.3|637.8|637.2|638|637.4|637.8|637.2|12
1616049300000|2021-03-18 06:35:00|637.6|637|637.5|636.9|637.6|637|637.3|636.7|15
1616049600000|2021-03-18 06:40:00|||||||||4
1616049900000|2021-03-18 06:45:00|637.3|636.7|637|636.4|637.6|637|637|636.4|36
1616050200000|2021-03-18 06:50:00|637.2|636.6|637.2|636.6|637.3|636.7|637|636.4|12
1616050500000|2021-03-18 06:55:00|637|636.4|637.2|636.6|637.3|636.7|637|636.4|7
1616050800000|2021-03-18 07:00:00|637.1|636.5|636.8|636.2|637.1|636.5|636.5|635.9|67
1616051100000|2021-03-18 07:05:00|636.9|636.3|636.8|636.2|637.3|636.7|636.8|636.2|44
1616051400000|2021-03-18 07:10:00|636.7|636.1|636.6|636|636.8|636.2|636.3|635.7|32
1616051700000|2021-03-18 07:15:00|636.5|635.9|635.8|635.2|636.6|636|635.8|635.2|80
1616052000000|2021-03-18 07:20:00|635.7|635.1|635.5|634.9|635.8|635.2|635.5|634.9|112
1616052300000|2021-03-18 07:25:00|635.4|634.8|635.6|635|635.8|635.2|635.2|634.6|58
1616052600000|2021-03-18 07:30:00|635.4|634.8|635.5|634.9|635.6|635|635.1|634.5|40
1616052900000|2021-03-18 07:35:00|635.6|635|635.6|635|635.6|635|635.3|634.7|15
1616053200000|2021-03-18 07:40:00|635.5|634.9|635.4|634.8|635.8|635.2|635.3|634.7|24
1616053500000|2021-03-18 07:45:00|635.5|634.9|635.4|634.8|635.6|635|635.3|634.7|15
1616053800000|2021-03-18 07:50:00|635.5|634.9|635.8|635.2|636.1|635.5|635.4|634.8|25
1616054100000|2021-03-18 07:55:00|635.7|635.1|636|635.4|636.2|635.6|635.6|635|42
1616054400000|2021-03-18 08:00:00|636.3|635.7|636.3|635.7|636.3|635.7|635.8|635.2|42
1616054700000|2021-03-18 08:05:00|636.5|635.9|636.1|635.5|636.8|636.2|636.1|635.5|17
1616055000000|2021-03-18 08:10:00|636.3|635.7|636.8|636.2|636.9|636.3|636|635.4|6
1616055300000|2021-03-18 08:15:00|636.6|636|636.8|636.2|637|636.4|636.5|635.9|33
1616055600000|2021-03-18 08:20:00|636.6|636|635.9|635.3|636.6|636|635.3|634.7|91
1616055900000|2021-03-18 08:25:00|635.8|635.2|635.6|635|635.8|635.2|635.6|635|45
1616056200000|2021-03-18 08:30:00|635.5|634.9|635.6|635|635.6|635|635.3|634.7|61
1616056500000|2021-03-18 08:35:00|635.5|634.9|635.6|635|635.6|635|635.3|634.7|33
1616056800000|2021-03-18 08:40:00|635.4|634.8|635.3|634.7|635.4|634.8|635.3|634.7|35
1616057100000|2021-03-18 08:45:00|634.8|634.2|634.3|633.7|635.1|634.5|634.1|633.5|145
1616057400000|2021-03-18 08:50:00|634.6|634|634.3|633.7|634.6|634|633.8|633.2|67
1616057700000|2021-03-18 08:55:00|634.2|633.6|634.4|633.8|634.6|634|634.1|633.5|56
1616058000000|2021-03-18 09:00:00|634.3|633.7|634.4|633.8|634.5|633.9|634.3|633.7|39
1616058300000|2021-03-18 09:05:00|634.3|633.7|634.5|633.9|634.8|634.2|634.3|633.7|57
1616058600000|2021-03-18 09:10:00|634.6|634|634.8|634.2|634.9|634.3|634.6|634|26
1616058900000|2021-03-18 09:15:00|634.9|634.3|635|634.4|635.3|634.7|634.8|634.2|28
1616059200000|2021-03-18 09:20:00|635.1|634.5|635|634.4|635.2|634.6|634.9|634.3|37
1616059500000|2021-03-18 09:25:00|634.9|634.3|634.6|634|635.1|634.5|634.6|634|32
1616059800000|2021-03-18 09:30:00|634.5|633.9|634.8|634.2|634.8|634.2|634.5|633.9|40
1616060100000|2021-03-18 09:35:00|634.6|634|634.7|634.1|634.8|634.2|634.3|633.7|51
1616060400000|2021-03-18 09:40:00|634.6|634|634.5|633.9|634.8|634.2|634.5|633.9|10
1616060700000|2021-03-18 09:45:00|634.8|634.2|635.2|634.6|635.3|634.7|634.5|633.9|40
1616061000000|2021-03-18 09:50:00|635|634.4|635.5|634.9|635.5|634.9|635|634.4|57
1616061300000|2021-03-18 09:55:00|635.4|634.8|635.5|634.9|635.8|635.2|635.3|634.7|52
1616061600000|2021-03-18 10:00:00|635.7|635.1|635.3|634.7|635.7|635.1|635.3|634.7|44
1616061900000|2021-03-18 10:05:00|635.5|634.9|635.8|635.2|635.8|635.2|635.3|634.7|27
1616062200000|2021-03-18 10:10:00|636|635.4|635.5|634.9|636|635.4|635.3|634.7|38
1616062500000|2021-03-18 10:15:00|635.8|635.2|635.3|634.7|635.8|635.2|635|634.4|129
1616062800000|2021-03-18 10:20:00|635.2|634.6|635.3|634.7|635.4|634.8|635.2|634.6|22
1616063100000|2021-03-18 10:25:00|635.2|634.6|635.3|634.7|635.3|634.7|635.2|634.6|22
1616063400000|2021-03-18 10:30:00|635.4|634.8|635.3|634.7|635.5|634.9|635.3|634.7|13
1616063700000|2021-03-18 10:35:00|635.2|634.6|634.8|634.2|635.2|634.6|634.6|634|40
1616064000000|2021-03-18 10:40:00|635.1|634.5|635.4|634.8|635.5|634.9|634.9|634.3|62
1616064300000|2021-03-18 10:45:00|635.3|634.7|635.5|634.9|635.5|634.9|635.3|634.7|10
1616064600000|2021-03-18 10:50:00|635.3|634.7|635.3|634.7|635.3|634.7|635.1|634.5|26
1616064900000|2021-03-18 10:55:00|635.4|634.8|635.4|634.8|635.8|635.2|635.4|634.8|36
1616065200000|2021-03-18 11:00:00|635.5|634.9|635.8|635.2|635.8|635.2|635.5|634.9|14
1616065500000|2021-03-18 11:05:00|635.7|635.1|635.5|634.9|635.7|635.1|635.3|634.7|29
1616065800000|2021-03-18 11:10:00|635.4|634.8|635.5|634.9|635.8|635.2|635.4|634.8|42
1616066100000|2021-03-18 11:15:00|635.3|634.7|634.8|634.2|635.3|634.7|634.6|634|96
1616066400000|2021-03-18 11:20:00|634.7|634.1|634.9|634.3|635|634.4|634.5|633.9|118
1616066700000|2021-03-18 11:25:00|634.8|634.2|634.5|633.9|634.8|634.2|634.3|633.7|81
1616067000000|2021-03-18 11:30:00|634.6|634|634.5|633.9|634.8|634.2|634.5|633.9|50
1616067300000|2021-03-18 11:35:00|634.3|633.7|634.4|633.8|634.7|634.1|634.2|633.6|255
1616067600000|2021-03-18 11:40:00|634.2|633.6|634.6|634|634.7|634.1|634.2|633.6|54
1616067900000|2021-03-18 11:45:00|634.7|634.1|634.9|634.3|635.1|634.5|634.7|634.1|36
1616068200000|2021-03-18 11:50:00|635|634.4|635.1|634.5|635.2|634.6|635|634.4|20
1616068500000|2021-03-18 11:55:00|635.2|634.6|635.1|634.5|635.2|634.6|634.9|634.3|20
1616068800000|2021-03-18 12:00:00|635|634.4|635.6|635|635.6|635|634.9|634.3|75
1616069100000|2021-03-18 12:05:00|635.5|634.9|636.4|635.8|636.4|635.8|635.5|634.9|126
1616069400000|2021-03-18 12:10:00|636.3|635.7|635.9|635.3|636.4|635.8|635.8|635.2|24
1616069700000|2021-03-18 12:15:00|635.8|635.2|635.9|635.3|635.9|635.3|635.7|635.1|38
1616070000000|2021-03-18 12:20:00|635.8|635.2|635.8|635.2|635.9|635.3|635.7|635.1|45
1616070300000|2021-03-18 12:25:00|635.9|635.3|635.9|635.3|635.9|635.3|635.7|635.1|13
1616070600000|2021-03-18 12:30:00|636.2|635.6|635.6|635|636.2|635.6|635.5|634.9|82
1616070900000|2021-03-18 12:35:00|635.5|634.9|635.9|635.3|636.2|635.6|635.5|634.9|104
1616071200000|2021-03-18 12:40:00|635.8|635.2|635.4|634.8|635.9|635.3|635.4|634.8|76
1616074200000|2021-03-18 13:30:00|634|633.4|633.4|632.8|634.7|634.1|632.6|632|1335
1616074500000|2021-03-18 13:35:00|633.2|632.6|633.9|633.3|634|633.4|632.7|632.1|516
1616074800000|2021-03-18 13:40:00|633.7|633.1|633.9|633.3|635.1|634.5|633.7|633.1|446
1616075100000|2021-03-18 13:45:00|634.1|633.5|634.2|633.6|634.8|634.2|633.5|632.9|308
1616075400000|2021-03-18 13:50:00|634.4|633.8|633.9|633.3|634.9|634.3|633.7|633.1|427
1616075700000|2021-03-18 13:55:00|633.8|633.2|633.9|633.3|634.9|634.3|633.5|632.9|275
1616076000000|2021-03-18 14:00:00|633.8|633.2|634.2|633.6|634.2|633.6|633.4|632.8|424
1616076300000|2021-03-18 14:05:00|634.4|633.8|633.9|633.3|634.7|634.1|633.7|633.1|188
1616076600000|2021-03-18 14:10:00|633.7|633.1|633.2|632.6|633.7|633.1|632.4|631.8|353
1616076900000|2021-03-18 14:15:00|633|632.4|632.8|632.2|633.2|632.6|632.5|631.9|179
1616077200000|2021-03-18 14:20:00|632.9|632.3|634.7|634.1|635|634.4|632.8|632.2|390
1616077500000|2021-03-18 14:25:00|634.6|634|634.2|633.6|634.7|634.1|633.7|633.1|386
1616077800000|2021-03-18 14:30:00|634|633.4|634|633.4|634.2|633.6|633.5|632.9|320
1616078100000|2021-03-18 14:35:00|633.7|633.1|632.5|631.9|634|633.4|632|631.4|545
1616078400000|2021-03-18 14:40:00|632.3|631.7|632.8|632.2|632.8|632.2|632|631.4|273
1616078700000|2021-03-18 14:45:00|632.7|632.1|632.5|631.9|633|632.4|632|631.4|291
1616079000000|2021-03-18 14:50:00|632.3|631.7|634.4|633.8|634.4|633.8|632.3|631.7|489
1616079300000|2021-03-18 14:55:00|634.2|633.6|633.2|632.6|634.2|633.6|633|632.4|231
1616079600000|2021-03-18 15:00:00|633|632.4|633.2|632.6|633.7|633.1|632.9|632.3|170
1616079900000|2021-03-18 15:05:00|633.1|632.5|632.7|632.1|633.2|632.6|632.5|631.9|141
1616080200000|2021-03-18 15:10:00|632.9|632.3|632.7|632.1|633|632.4|632.4|631.8|208
1616080500000|2021-03-18 15:15:00|632.6|632|632.9|632.3|632.9|632.3|632.4|631.8|160
1616080800000|2021-03-18 15:20:00|632.7|632.1|632.5|631.9|632.7|632.1|632.5|631.9|108
1616081100000|2021-03-18 15:25:00|632.6|632|632.2|631.6|632.7|632.1|631.9|631.3|186
1616081400000|2021-03-18 15:30:00|632.4|631.8|630.5|629.9|632.4|631.8|630.5|629.9|421
1616081700000|2021-03-18 15:35:00|630.7|630.1|630.9|630.3|631.2|630.6|630.5|629.9|525
1616082000000|2021-03-18 15:40:00|630.8|630.2|631.2|630.6|631.2|630.6|630.5|629.9|230
1616082300000|2021-03-18 15:45:00|631.5|630.9|631.7|631.1|631.7|631.1|631.2|630.6|340
1616082600000|2021-03-18 15:50:00|632|631.4|631.7|631.1|632.2|631.6|631.1|630.5|412
1616082900000|2021-03-18 15:55:00|631.5|630.9|631.5|630.9|632|631.4|631.5|630.9|228
1616083200000|2021-03-18 16:00:00|631.2|630.6|632.1|631.5|632.2|631.6|631.2|630.6|112
1616083500000|2021-03-18 16:05:00|632.2|631.6|632.2|631.6|632.2|631.6|631.7|631.1|54
1616083800000|2021-03-18 16:10:00|632.4|631.8|633.4|632.8|633.7|633.1|632.3|631.7|243
1616084100000|2021-03-18 16:15:00|633.3|632.7|632.7|632.1|633.3|632.7|632.5|631.9|145
1616084400000|2021-03-18 16:20:00|632.6|632|632.6|632|632.7|632.1|632.2|631.6|112
1616084700000|2021-03-18 16:25:00|632.5|631.9|633.7|633.1|633.9|633.3|632.5|631.9|111
1616085000000|2021-03-18 16:30:00|633.5|632.9|632.7|632.1|633.5|632.9|632.5|631.9|163
1616085300000|2021-03-18 16:35:00|632.9|632.3|632.7|632.1|633.2|632.6|632.7|632.1|115
1616085600000|2021-03-18 16:40:00|633|632.4|632.7|632.1|633|632.4|632.5|631.9|192
1616085900000|2021-03-18 16:45:00|633|632.4|633|632.4|633.5|632.9|632.5|631.9|159
1616086200000|2021-03-18 16:50:00|632.9|632.3|632|631.4|633|632.4|632|631.4|108
1616086500000|2021-03-18 16:55:00|631.9|631.3|632.5|631.9|632.5|631.9|631.7|631.1|291
1616086800000|2021-03-18 17:00:00|632.4|631.8|632.7|632.1|633.2|632.6|632.2|631.6|135
1616087100000|2021-03-18 17:05:00|632.6|632|632.2|631.6|632.9|632.3|632.2|631.6|130
1616087400000|2021-03-18 17:10:00|632.1|631.5|632|631.4|632.2|631.6|632|631.4|104
1616087700000|2021-03-18 17:15:00|631.7|631.1|631|630.4|631.7|631.1|631|630.4|249
1616088000000|2021-03-18 17:20:00|631.1|630.5|631|630.4|631.3|630.7|631|630.4|150
1616088300000|2021-03-18 17:25:00|630.9|630.3|630.8|630.2|631|630.4|630.5|629.9|143
1616088600000|2021-03-18 17:30:00|630.9|630.3|631.5|630.9|631.5|630.9|630.8|630.2|179
1616088900000|2021-03-18 17:35:00|631.4|630.8|632|631.4|632|631.4|631.3|630.7|178
1616089200000|2021-03-18 17:40:00|632.3|631.7|631.5|630.9|632.5|631.9|631.5|630.9|287
1616089500000|2021-03-18 17:45:00|631.4|630.8|631.5|630.9|631.8|631.2|631.3|630.7|97
1616089800000|2021-03-18 17:50:00|631.8|631.2|631.5|630.9|631.8|631.2|631.3|630.7|254
1616090100000|2021-03-18 17:55:00|631.8|631.2|631|630.4|631.8|631.2|630.8|630.2|197
1616090400000|2021-03-18 18:00:00|630.8|630.2|630.8|630.2|631|630.4|630.5|629.9|260
1616090700000|2021-03-18 18:05:00|630.6|630|629.8|629.2|630.6|630|629.8|629.2|503
1616091000000|2021-03-18 18:10:00|629.6|629|628.8|628.2|631.3|630.7|628.5|627.9|1778
1616091300000|2021-03-18 18:15:00|628.5|627.9|628.5|627.9|629.3|628.7|628.5|627.9|1206
1616112000000|2021-03-19 00:00:00|629.1|628.5|629.3|628.7|630.2|629.6|629.1|628.5|271
1616112300000|2021-03-19 00:05:00|629.5|628.9|630|629.4|630|629.4|629|628.4|83
1616112600000|2021-03-19 00:10:00|629.7|629.1|629.2|628.6|630|629.4|629.2|628.6|57
1616112900000|2021-03-19 00:15:00|629.3|628.7|630|629.4|630.3|629.7|629.3|628.7|45
1616113200000|2021-03-19 00:20:00|629.7|629.1|629.8|629.2|629.8|629.2|629.7|629.1|22
1616113500000|2021-03-19 00:25:00|629.9|629.3|630|629.4|630.2|629.6|629.7|629.1|19
1616113800000|2021-03-19 00:30:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|4
1616114100000|2021-03-19 00:35:00|629.7|629.1|629.2|628.6|629.7|629.1|629.2|628.6|16
1616114400000|2021-03-19 00:40:00|629.1|628.5|629.1|628.5|629.2|628.6|629|628.4|9
1616114700000|2021-03-19 00:45:00|629|628.4|629|628.4|629|628.4|628.8|628.2|7
1616115000000|2021-03-19 00:50:00|628.7|628.1|628.2|627.6|628.7|628.1|627.8|627.2|104
1616115300000|2021-03-19 00:55:00|628.5|627.9|628.6|628|628.7|628.1|628.2|627.6|24
1616115600000|2021-03-19 01:00:00|628.7|628.1|628.2|627.6|628.7|628.1|628|627.4|68
1616115900000|2021-03-19 01:05:00|628|627.4|628.2|627.6|628.7|628.1|628|627.4|80
1616116200000|2021-03-19 01:10:00|628.4|627.8|628.1|627.5|628.4|627.8|628|627.4|19
1616116500000|2021-03-19 01:15:00|628.2|627.6|628.6|628|629|628.4|628.2|627.6|14
1616116800000|2021-03-19 01:20:00|628.7|628.1|628.2|627.6|628.7|628.1|628.2|627.6|10
1616117100000|2021-03-19 01:25:00|628.1|627.5|628.2|627.6|628.2|627.6|628|627.4|24
1616117400000|2021-03-19 01:30:00|||||||||5
1616117700000|2021-03-19 01:35:00|628.5|627.9|628.5|627.9|628.6|628|628.5|627.9|11
1616118000000|2021-03-19 01:40:00|628.3|627.7|628.5|627.9|628.6|628|628.2|627.6|11
1616118300000|2021-03-19 01:45:00|628.7|628.1|628.7|628.1|628.8|628.2|628.7|628.1|16
1616118600000|2021-03-19 01:50:00|628.8|628.2|628.5|627.9|628.8|628.2|628.2|627.6|32
1616118900000|2021-03-19 01:55:00|628.7|628.1|628.7|628.1|628.7|628.1|628.5|627.9|15
1616119200000|2021-03-19 02:00:00|628.6|628|628.5|627.9|628.6|628|628.2|627.6|18
1616119500000|2021-03-19 02:05:00|628.3|627.7|627.8|627.2|628.3|627.7|627.7|627.1|34
1616119800000|2021-03-19 02:10:00|627.9|627.3|627.7|627.1|628|627.4|627.5|626.9|42
1616120100000|2021-03-19 02:15:00|627.6|627|627.5|626.9|627.6|627|627.5|626.9|28
1616120400000|2021-03-19 02:20:00|627.2|626.6|627|626.4|627.4|626.8|627|626.4|48
1616120700000|2021-03-19 02:25:00|627.2|626.6|626.7|626.1|627.2|626.6|626.7|626.1|73
1616121000000|2021-03-19 02:30:00|627|626.4|627|626.4|627|626.4|627|626.4|21
1616121300000|2021-03-19 02:35:00|||||||||44
1616121600000|2021-03-19 02:40:00|||||||||7
1616121900000|2021-03-19 02:45:00|627.1|626.5|627.3|626.7|627.5|626.9|627|626.4|33
1616122200000|2021-03-19 02:50:00|627.2|626.6|627.2|626.6|627.3|626.7|627.2|626.6|5
1616122500000|2021-03-19 02:55:00|627.3|626.7|627.2|626.6|627.3|626.7|627.2|626.6|4
1616122800000|2021-03-19 03:00:00|627|626.4|627.5|626.9|627.5|626.9|627|626.4|24
1616123100000|2021-03-19 03:05:00|627.2|626.6|627.7|627.1|627.7|627.1|627.2|626.6|41
1616123400000|2021-03-19 03:10:00|627.6|627|627.5|626.9|627.7|627.1|627.5|626.9|9
1616123700000|2021-03-19 03:15:00|627.7|627.1|627.5|626.9|627.7|627.1|627.5|626.9|20
1616124000000|2021-03-19 03:20:00|627.2|626.6|627.7|627.1|627.7|627.1|627.2|626.6|14
1616124300000|2021-03-19 03:25:00|627.9|627.3|627.5|626.9|627.9|627.3|627.5|626.9|15
1616124600000|2021-03-19 03:30:00|627.7|627.1|627.7|627.1|627.7|627.1|627.6|627|16
1616124900000|2021-03-19 03:35:00|||||||||6
1616125200000|2021-03-19 03:40:00|627.9|627.3|627.7|627.1|627.9|627.3|627.5|626.9|19
1616125500000|2021-03-19 03:45:00|627.5|626.9|627.7|627.1|627.9|627.3|627.5|626.9|24
1616125800000|2021-03-19 03:50:00|627.6|627|627.7|627.1|627.7|627.1|627.5|626.9|15
1616126100000|2021-03-19 03:55:00|627.5|626.9|627.5|626.9|627.6|627|627.5|626.9|5
1616126400000|2021-03-19 04:00:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|14
1616126700000|2021-03-19 04:05:00|627.4|626.8|627.5|626.9|627.5|626.9|627.4|626.8|5
1616127000000|2021-03-19 04:10:00|627.7|627.1|627.7|627.1|627.7|627.1|627.7|627.1|14
1616127300000|2021-03-19 04:15:00|||||||||3
1616127600000|2021-03-19 04:20:00|||||||||17
1616127900000|2021-03-19 04:25:00|||||||||23
1616128200000|2021-03-19 04:30:00|627.8|627.2|628.5|627.9|628.7|628.1|627.8|627.2|46
1616128500000|2021-03-19 04:35:00|628.2|627.6|628.5|627.9|628.5|627.9|628.2|627.6|18
1616128800000|2021-03-19 04:40:00|628.7|628.1|628.7|628.1|628.7|628.1|628.5|627.9|16
1616129100000|2021-03-19 04:45:00|628.5|627.9|628.6|628|628.7|628.1|628.5|627.9|8
1616129400000|2021-03-19 04:50:00|628.7|628.1|629|628.4|629|628.4|628.6|628|17
1616129700000|2021-03-19 04:55:00|628.8|628.2|628.8|628.2|629|628.4|628.7|628.1|5
1616130000000|2021-03-19 05:00:00|628.7|628.1|628.7|628.1|629|628.4|628.7|628.1|8
1616130300000|2021-03-19 05:05:00|628.6|628|628.5|627.9|628.7|628.1|628.5|627.9|18
1616130600000|2021-03-19 05:10:00|628.6|628|628.6|628|628.7|628.1|628.6|628|17
1616130900000|2021-03-19 05:15:00|628.7|628.1|628.5|627.9|628.7|628.1|628.5|627.9|1
1616131200000|2021-03-19 05:20:00|628.2|627.6|628.7|628.1|628.7|628.1|628.2|627.6|37
1616131500000|2021-03-19 05:25:00|628.6|628|628.7|628.1|628.7|628.1|628.5|627.9|10
1616131800000|2021-03-19 05:30:00|628.5|627.9|628.7|628.1|629|628.4|628.5|627.9|12
1616132100000|2021-03-19 05:35:00|628.9|628.3|629.5|628.9|629.7|629.1|628.9|628.3|37
1616132400000|2021-03-19 05:40:00|629.2|628.6|629.2|628.6|629.5|628.9|629.2|628.6|28
1616132700000|2021-03-19 05:45:00|629.5|628.9|629.5|628.9|629.7|629.1|629.2|628.6|35
1616133000000|2021-03-19 05:50:00|629.6|629|629.5|628.9|629.7|629.1|629.5|628.9|13
1616133300000|2021-03-19 05:55:00|629.7|629.1|629.7|629.1|629.7|629.1|629.7|629.1|9
1616133600000|2021-03-19 06:00:00|629.5|628.9|628.7|628.1|629.5|628.9|628.7|628.1|55
1616133900000|2021-03-19 06:05:00|628.6|628|628.7|628.1|629|628.4|628.5|627.9|25
1616134200000|2021-03-19 06:10:00|628.8|628.2|628.5|627.9|628.8|628.2|628.5|627.9|16
1616134500000|2021-03-19 06:15:00|628.7|628.1|629.6|629|629.6|629|628.6|628|63
1616134800000|2021-03-19 06:20:00|629.4|628.8|629.7|629.1|629.7|629.1|629.4|628.8|11
1616135100000|2021-03-19 06:25:00|629.8|629.2|630.4|629.8|630.4|629.8|629.7|629.1|40
1616135400000|2021-03-19 06:30:00|630.6|630|631.2|630.6|631.4|630.8|630.4|629.8|89
1616135700000|2021-03-19 06:35:00|631|630.4|631.2|630.6|631.3|630.7|630.9|630.3|25
1616136000000|2021-03-19 06:40:00|630.9|630.3|631.2|630.6|631.2|630.6|630.9|630.3|24
1616136300000|2021-03-19 06:45:00|631|630.4|631.3|630.7|631.5|630.9|630.9|630.3|67
1616136600000|2021-03-19 06:50:00|631.4|630.8|631.4|630.8|631.7|631.1|631.2|630.6|75
1616136900000|2021-03-19 06:55:00|631.3|630.7|630.9|630.3|631.4|630.8|630.9|630.3|28
1616137200000|2021-03-19 07:00:00|631|630.4|631.3|630.7|631.4|630.8|631|630.4|24
1616137500000|2021-03-19 07:05:00|631.2|630.6|631.2|630.6|631.3|630.7|631.2|630.6|10
1616137800000|2021-03-19 07:10:00|630.9|630.3|630.8|630.2|631.4|630.8|630.5|629.9|107
1616138100000|2021-03-19 07:15:00|630.9|630.3|631.9|631.3|632.2|631.6|630.9|630.3|239
1616138400000|2021-03-19 07:20:00|631.7|631.1|632.4|631.8|632.4|631.8|631.4|630.8|82
1616138700000|2021-03-19 07:25:00|632.2|631.6|631.7|631.1|632.4|631.8|631.7|631.1|21
1616139000000|2021-03-19 07:30:00|631.8|631.2|632.2|631.6|632.3|631.7|631.8|631.2|33
1616139300000|2021-03-19 07:35:00|632.1|631.5|632.4|631.8|632.6|632|631.9|631.3|51
1616139600000|2021-03-19 07:40:00|632.7|632.1|632.7|632.1|633.4|632.8|632.4|631.8|140
1616139900000|2021-03-19 07:45:00|632.8|632.2|632.9|632.3|633.2|632.6|632.4|631.8|68
1616140200000|2021-03-19 07:50:00|632.8|632.2|633.1|632.5|633.1|632.5|632.7|632.1|40
1616140500000|2021-03-19 07:55:00|632.9|632.3|634.4|633.8|634.9|634.3|632.9|632.3|46
1616140800000|2021-03-19 08:00:00|634.6|634|633.6|633|634.6|634|633.6|633|96
1616141100000|2021-03-19 08:05:00|633.5|632.9|634|633.4|634.4|633.8|633.4|632.8|82
1616141400000|2021-03-19 08:10:00|633.9|633.3|633.4|632.8|634.1|633.5|633.1|632.5|60
1616141700000|2021-03-19 08:15:00|633.3|632.7|633.7|633.1|633.7|633.1|633|632.4|46
1616142000000|2021-03-19 08:20:00|633.9|633.3|633.8|633.2|634.1|633.5|633.6|633|34
1616142300000|2021-03-19 08:25:00|633.7|633.1|633.3|632.7|633.9|633.3|633.1|632.5|33
1616142600000|2021-03-19 08:30:00|633.4|632.8|632.9|632.3|633.6|633|632.5|631.9|141
1616142900000|2021-03-19 08:35:00|632.8|632.2|632.5|631.9|632.8|632.2|631.7|631.1|134
1616143200000|2021-03-19 08:40:00|632.4|631.8|632.4|631.8|632.8|632.2|632.4|631.8|18
1616143500000|2021-03-19 08:45:00|632.5|631.9|632.7|632.1|633.1|632.5|632.4|631.8|25
1616143800000|2021-03-19 08:50:00|632.9|632.3|632.9|632.3|633.4|632.8|632.8|632.2|40
1616144100000|2021-03-19 08:55:00|632.7|632.1|633.4|632.8|633.4|632.8|632.7|632.1|35
1616144400000|2021-03-19 09:00:00|633.2|632.6|633.8|633.2|633.9|633.3|633.1|632.5|52
1616144700000|2021-03-19 09:05:00|633.7|633.1|634.1|633.5|634.4|633.8|633.4|632.8|49
1616145000000|2021-03-19 09:10:00|634.2|633.6|634.4|633.8|634.6|634|633.9|633.3|49
1616145300000|2021-03-19 09:15:00|634.1|633.5|633.8|633.2|634.5|633.9|633.6|633|34
1616145600000|2021-03-19 09:20:00|633.7|633.1|633.6|633|634.2|633.6|633.6|633|42
1616145900000|2021-03-19 09:25:00|633.5|632.9|633.4|632.8|633.5|632.9|633.2|632.6|14
1616146200000|2021-03-19 09:30:00|633.2|632.6|633.4|632.8|633.4|632.8|633.1|632.5|31
1616146500000|2021-03-19 09:35:00|633.3|632.7|633.1|632.5|633.3|632.7|633.1|632.5|2
1616146800000|2021-03-19 09:40:00|633|632.4|633.1|632.5|633.2|632.6|633|632.4|7
1616147100000|2021-03-19 09:45:00|633|632.4|633.1|632.5|633.4|632.8|632.9|632.3|26
1616147400000|2021-03-19 09:50:00|632.9|632.3|632.9|632.3|632.9|632.3|632.9|632.3|10
1616147700000|2021-03-19 09:55:00|633.1|632.5|633|632.4|633.1|632.5|632.9|632.3|6
1616148000000|2021-03-19 10:00:00|633.1|632.5|632.8|632.2|633.1|632.5|632.5|631.9|20
1616148300000|2021-03-19 10:05:00|632.6|632|632.9|632.3|633.1|632.5|632.6|632|20
1616148600000|2021-03-19 10:10:00|633|632.4|632.1|631.5|633|632.4|632.1|631.5|42
1616148900000|2021-03-19 10:15:00|631.9|631.3|632.4|631.8|632.4|631.8|631.9|631.3|58
1616149200000|2021-03-19 10:20:00|632.2|631.6|632.6|632|632.6|632|632.1|631.5|16
1616149500000|2021-03-19 10:25:00|632.9|632.3|632.9|632.3|633|632.4|632.7|632.1|20
1616149800000|2021-03-19 10:30:00|633|632.4|632.5|631.9|633|632.4|632.5|631.9|52
1616150100000|2021-03-19 10:35:00|632.4|631.8|632.1|631.5|632.6|632|632.1|631.5|26
1616150400000|2021-03-19 10:40:00|632.3|631.7|632.6|632|632.6|632|632.1|631.5|29
1616150700000|2021-03-19 10:45:00|632.8|632.2|632.9|632.3|632.9|632.3|632.6|632|32
1616151000000|2021-03-19 10:50:00|632.8|632.2|632.6|632|632.9|632.3|632.6|632|40
1616151300000|2021-03-19 10:55:00|632.7|632.1|632.1|631.5|632.8|632.2|631.9|631.3|58
1616151600000|2021-03-19 11:00:00|631.9|631.3|631.4|630.8|631.9|631.3|631|630.4|114
1616151900000|2021-03-19 11:05:00|631.2|630.6|631.3|630.7|631.5|630.9|631|630.4|35
1616152200000|2021-03-19 11:10:00|631.4|630.8|631.3|630.7|631.4|630.8|630.9|630.3|19
1616152500000|2021-03-19 11:15:00|631.2|630.6|630.7|630.1|631.2|630.6|630.6|630|192
1616152800000|2021-03-19 11:20:00|630.8|630.2|630.9|630.3|631.2|630.6|630.7|630.1|18
1616153100000|2021-03-19 11:25:00|631|630.4|630.9|630.3|631.1|630.5|630.7|630.1|8
1616153400000|2021-03-19 11:30:00|630.7|630.1|630.7|630.1|630.7|630.1|629.9|629.3|100
1616153700000|2021-03-19 11:35:00|630.5|629.9|629.9|629.3|630.5|629.9|629.7|629.1|23
1616154000000|2021-03-19 11:40:00|629.8|629.2|630.1|629.5|630.2|629.6|629.8|629.2|9
1616154300000|2021-03-19 11:45:00|629.9|629.3|629.8|629.2|630.2|629.6|629.8|629.2|12
1616154600000|2021-03-19 11:50:00|629.7|629.1|628.5|627.9|629.7|629.1|628.2|627.6|112
1616154900000|2021-03-19 11:55:00|628.1|627.5|628.5|627.9|629|628.4|628.1|627.5|88
1616155200000|2021-03-19 12:00:00|628.6|628|629.3|628.7|629.4|628.8|628.3|627.7|114
1616155500000|2021-03-19 12:05:00|629.2|628.6|629.1|628.5|629.9|629.3|629.1|628.5|181
1616155800000|2021-03-19 12:10:00|629.2|628.6|629.2|628.6|629.5|628.9|628.7|628.1|169
1616156100000|2021-03-19 12:15:00|629.4|628.8|628.1|627.5|629.4|628.8|628.1|627.5|47
1616156400000|2021-03-19 12:20:00|628|627.4|629.3|628.7|629.4|628.8|628|627.4|197
1616156700000|2021-03-19 12:25:00|629.2|628.6|629|628.4|629.2|628.6|628.7|628.1|31
1616157000000|2021-03-19 12:30:00|629.2|628.6|629|628.4|629.7|629.1|629|628.4|42
1616157300000|2021-03-19 12:35:00|629.1|628.5|628|627.4|629.5|628.9|627.8|627.2|542
1616157600000|2021-03-19 12:40:00|627.9|627.3|628.7|628.1|628.7|628.1|627.5|626.9|148
1616160600000|2021-03-19 13:30:00|628.2|627.6|628|627.4|630.5|629.9|627.7|627.1|1441
1616160900000|2021-03-19 13:35:00|628.2|627.6|630.7|630.1|631.2|630.6|628|627.4|623
1616161200000|2021-03-19 13:40:00|630.8|630.2|630.5|629.9|631.7|631.1|629.5|628.9|604
1616161500000|2021-03-19 13:45:00|630.2|629.6|630|629.4|631.6|631|629.7|629.1|497
1616161800000|2021-03-19 13:50:00|629.9|629.3|628|627.4|629.9|629.3|627.5|626.9|358
1616162100000|2021-03-19 13:55:00|627.9|627.3|628|627.4|628.5|627.9|627.5|626.9|489
1616162400000|2021-03-19 14:00:00|627.9|627.3|627.3|626.7|628|627.4|627.3|626.7|343
1616162700000|2021-03-19 14:05:00|627.4|626.8|626.8|626.2|627.4|626.8|626.1|625.5|413
1616163000000|2021-03-19 14:10:00|626.7|626.1|625.6|625|626.8|626.2|625.3|624.7|407
1616163300000|2021-03-19 14:15:00|625.4|624.8|623.6|623|625.6|625|623.1|622.5|1541
1616163600000|2021-03-19 14:20:00|623.9|623.3|625.3|624.7|625.9|625.3|623.9|623.3|723
1616163900000|2021-03-19 14:25:00|625.6|625|624.3|623.7|625.8|625.2|624.1|623.5|426
1616164200000|2021-03-19 14:30:00|624.2|623.6|624.3|623.7|625.8|625.2|624.1|623.5|663
1616164500000|2021-03-19 14:35:00|624.2|623.6|624.4|623.8|624.8|624.2|623.8|623.2|642
1616164800000|2021-03-19 14:40:00|624.6|624|624.3|623.7|624.6|624|623.1|622.5|524
1616165100000|2021-03-19 14:45:00|624.2|623.6|624.3|623.7|625.1|624.5|623.9|623.3|461
1616165400000|2021-03-19 14:50:00|624.2|623.6|623.1|622.5|624.3|623.7|622.8|622.2|316
1616165700000|2021-03-19 14:55:00|623.2|622.6|623.1|622.5|623.3|622.7|622.9|622.3|303
1616166000000|2021-03-19 15:00:00|623|622.4|623.6|623|623.6|623|622.8|622.2|249
1616166300000|2021-03-19 15:05:00|623.1|622.5|623.6|623|624.3|623.7|623.1|622.5|419
1616166600000|2021-03-19 15:10:00|623.3|622.7|623.3|622.7|623.9|623.3|623.3|622.7|376
1616166900000|2021-03-19 15:15:00|623.2|622.6|622.6|622|623.3|622.7|622.6|622|269
1616167200000|2021-03-19 15:20:00|622.4|621.8|621.6|621|622.6|622|621.4|620.8|558
1616167500000|2021-03-19 15:25:00|621.7|621.1|621.8|621.2|622.1|621.5|621.6|621|359
1616167800000|2021-03-19 15:30:00|621.9|621.3|621.6|621|622.6|622|621.6|621|170
1616168100000|2021-03-19 15:35:00|621.7|621.1|622.3|621.7|622.7|622.1|621.6|621|248
1616168400000|2021-03-19 15:40:00|621.9|621.3|622.6|622|622.6|622|621.9|621.3|151
1616168700000|2021-03-19 15:45:00|622.5|621.9|622.1|621.5|623.1|622.5|622.1|621.5|153
1616169000000|2021-03-19 15:50:00|622.3|621.7|622.3|621.7|622.8|622.2|621.8|621.2|344
1616169300000|2021-03-19 15:55:00|622.4|621.8|623.5|622.9|623.8|623.2|622.1|621.5|370
1616169600000|2021-03-19 16:00:00|623.4|622.8|624.8|624.2|624.8|624.2|623.3|622.7|535
1616169900000|2021-03-19 16:05:00|625|624.4|625.3|624.7|625.5|624.9|624.8|624.2|316
1616170200000|2021-03-19 16:10:00|625.2|624.6|626|625.4|626.2|625.6|625.2|624.6|353
1616170500000|2021-03-19 16:15:00|626.1|625.5|625.7|625.1|626.7|626.1|625.7|625.1|344
1616170800000|2021-03-19 16:20:00|625.9|625.3|627.4|626.8|627.7|627.1|625.5|624.9|385
1616171100000|2021-03-19 16:25:00|627.2|626.6|627|626.4|627.7|627.1|626.5|625.9|357
1616171400000|2021-03-19 16:30:00|627.1|626.5|627|626.4|627.5|626.9|626.7|626.1|243
1616171700000|2021-03-19 16:35:00|627.1|626.5|627|626.4|627.7|627.1|626.7|626.1|240
1616172000000|2021-03-19 16:40:00|626.8|626.2|627.5|626.9|627.5|626.9|626.8|626.2|203
1616172300000|2021-03-19 16:45:00|627|626.4|627.2|626.6|627.3|626.7|627|626.4|165
1616172600000|2021-03-19 16:50:00|627.1|626.5|627.5|626.9|627.7|627.1|626.8|626.2|287
1616172900000|2021-03-19 16:55:00|627.7|627.1|628.7|628.1|628.7|628.1|627.2|626.6|236
1616173200000|2021-03-19 17:00:00|628.6|628|628.6|628|628.7|628.1|628.2|627.6|208
1616173500000|2021-03-19 17:05:00|628.5|627.9|628.2|627.6|628.7|628.1|628.1|627.5|187
1616173800000|2021-03-19 17:10:00|628.3|627.7|626.5|625.9|628.3|627.7|626.3|625.7|449
1616174100000|2021-03-19 17:15:00|626.7|626.1|626.5|625.9|626.8|626.2|626|625.4|271
1616174400000|2021-03-19 17:20:00|626.7|626.1|626.5|625.9|626.8|626.2|626.3|625.7|127
1616174700000|2021-03-19 17:25:00|626.6|626|627.2|626.6|627.5|626.9|626.5|625.9|223
1616175000000|2021-03-19 17:30:00|627.3|626.7|627.2|626.6|627.5|626.9|626.3|625.7|195
1616175300000|2021-03-19 17:35:00|627.3|626.7|626.9|626.3|627.4|626.8|626.9|626.3|85
1616175600000|2021-03-19 17:40:00|627.2|626.6|627.2|626.6|627.4|626.8|626.2|625.6|185
1616175900000|2021-03-19 17:45:00|627.3|626.7|626.1|625.5|627.4|626.8|626|625.4|171
1616176200000|2021-03-19 17:50:00|626.2|625.6|626.9|626.3|627.2|626.6|626|625.4|209
1616176500000|2021-03-19 17:55:00|626.8|626.2|626.4|625.8|626.9|626.3|626.4|625.8|69
1616176800000|2021-03-19 18:00:00|626.6|626|626.7|626.1|627.2|626.6|626.4|625.8|414
1616177100000|2021-03-19 18:05:00|626.6|626|627.3|626.7|627.3|626.7|626.2|625.6|268
1616177400000|2021-03-19 18:10:00|627.5|626.9|626|625.4|628|627.4|625.8|625.2|1340
1616177700000|2021-03-19 18:15:00|626.1|625.5|626.1|625.5|627.5|626.9|625.5|624.9|639
1616371200000|2021-03-22 00:00:00|627|626.4|625.9|625.3|627.6|627|625.7|625.1|327
1616371500000|2021-03-22 00:05:00|626.1|625.5|625|624.4|626.2|625.6|624.7|624.1|109
1616371800000|2021-03-22 00:10:00|624.9|624.3|624.3|623.7|625.2|624.6|623.3|622.7|139
1616372100000|2021-03-22 00:15:00|624.5|623.9|624.8|624.2|624.8|624.2|624.3|623.7|120
1616372400000|2021-03-22 00:20:00|624.6|624|624.5|623.9|624.8|624.2|624.3|623.7|50
1616372700000|2021-03-22 00:25:00|624.8|624.2|624.3|623.7|624.8|624.2|624|623.4|65
1616373000000|2021-03-22 00:30:00|624.5|623.9|624.3|623.7|624.5|623.9|624|623.4|29
1616373300000|2021-03-22 00:35:00|624.2|623.6|623.3|622.7|624.2|623.6|623.3|622.7|77
1616373600000|2021-03-22 00:40:00|623.5|622.9|623.8|623.2|623.9|623.3|623.5|622.9|33
1616373900000|2021-03-22 00:45:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|21
1616374200000|2021-03-22 00:50:00|624.2|623.6|624.3|623.7|624.3|623.7|623.7|623.1|38
1616374500000|2021-03-22 00:55:00|624.4|623.8|623.8|623.2|624.4|623.8|623.5|622.9|44
1616374800000|2021-03-22 01:00:00|623.9|623.3|624.3|623.7|624.7|624.1|623.5|622.9|67
1616375100000|2021-03-22 01:05:00|624.4|623.8|623.8|623.2|624.6|624|623.8|623.2|41
1616375400000|2021-03-22 01:10:00|624|623.4|623.4|622.8|624.4|623.8|622.9|622.3|125
1616375700000|2021-03-22 01:15:00|623.3|622.7|623.5|622.9|624.1|623.5|623.3|622.7|47
1616376000000|2021-03-22 01:20:00|623.3|622.7|623.3|622.7|623.5|622.9|623.1|622.5|11
1616376300000|2021-03-22 01:25:00|623.4|622.8|623.3|622.7|623.4|622.8|623|622.4|17
1616376600000|2021-03-22 01:30:00|623.4|622.8|623.9|623.3|623.9|623.3|623.3|622.7|48
1616376900000|2021-03-22 01:35:00|624|623.4|624.1|623.5|624.3|623.7|624|623.4|21
1616377200000|2021-03-22 01:40:00|624.3|623.7|624.4|623.8|624.5|623.9|624.2|623.6|16
1616377500000|2021-03-22 01:45:00|624.5|623.9|624.2|623.6|624.6|624|624.2|623.6|26
1616377800000|2021-03-22 01:50:00|624|623.4|624.3|623.7|624.3|623.7|624|623.4|16
1616378100000|2021-03-22 01:55:00|624.2|623.6|624.1|623.5|624.2|623.6|624|623.4|12
1616378400000|2021-03-22 02:00:00|624|623.4|624|623.4|624.2|623.6|624|623.4|17
1616378700000|2021-03-22 02:05:00|623.8|623.2|623.6|623|623.9|623.3|623.5|622.9|23
1616379000000|2021-03-22 02:10:00|623.7|623.1|623.3|622.7|623.9|623.3|623.2|622.6|101
1616379300000|2021-03-22 02:15:00|623.5|622.9|623.4|622.8|623.5|622.9|623.1|622.5|41
1616379600000|2021-03-22 02:20:00|623.6|623|623.3|622.7|623.6|623|623.3|622.7|10
1616379900000|2021-03-22 02:25:00|623.4|622.8|623.4|622.8|623.6|623|623.3|622.7|15
1616380200000|2021-03-22 02:30:00|623.6|623|623.6|623|623.7|623.1|623.6|623|17
1616380500000|2021-03-22 02:35:00|623.8|623.2|623.6|623|623.8|623.2|623.3|622.7|37
1616380800000|2021-03-22 02:40:00|623.5|622.9|623.2|622.6|623.6|623|623.1|622.5|29
1616381100000|2021-03-22 02:45:00|623.1|622.5|623.4|622.8|623.6|623|623.1|622.5|12
1616381400000|2021-03-22 02:50:00|623.5|622.9|623.7|623.1|623.7|623.1|623.5|622.9|5
1616381700000|2021-03-22 02:55:00|623.6|623|623.8|623.2|623.9|623.3|623.3|622.7|9
1616382000000|2021-03-22 03:00:00|623.9|623.3|623.8|623.2|623.9|623.3|623.8|623.2|4
1616382300000|2021-03-22 03:05:00|623.6|623|623.8|623.2|623.8|623.2|623.5|622.9|11
1616382600000|2021-03-22 03:10:00|623.9|623.3|623.8|623.2|624.1|623.5|623.8|623.2|7
1616382900000|2021-03-22 03:15:00|624.1|623.5|624.1|623.5|624.1|623.5|624|623.4|18
1616383200000|2021-03-22 03:20:00|624.2|623.6|624.3|623.7|624.3|623.7|624.1|623.5|17
1616383500000|2021-03-22 03:25:00|624.6|624|624.6|624|624.6|624|624.4|623.8|15
1616383800000|2021-03-22 03:30:00|624.3|623.7|624.6|624|624.6|624|624.3|623.7|36
1616384100000|2021-03-22 03:35:00|624.8|624.2|624.9|624.3|625|624.4|624.6|624|16
1616384400000|2021-03-22 03:40:00|625|624.4|624.8|624.2|625.4|624.8|624.8|624.2|25
1616384700000|2021-03-22 03:45:00|624.6|624|624.8|624.2|624.8|624.2|624.6|624|14
1616385000000|2021-03-22 03:50:00|624.9|624.3|625.1|624.5|625.1|624.5|624.9|624.3|11
1616385300000|2021-03-22 03:55:00|625|624.4|624.5|623.9|625|624.4|624.5|623.9|18
1616385600000|2021-03-22 04:00:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|7
1616385900000|2021-03-22 04:05:00|624.6|624|624.8|624.2|625|624.4|624.5|623.9|12
1616386200000|2021-03-22 04:10:00|||||||||9
1616386500000|2021-03-22 04:15:00|||||||||5
1616386800000|2021-03-22 04:20:00|624.5|623.9|624.8|624.2|624.8|624.2|624.5|623.9|19
1616387100000|2021-03-22 04:25:00|624.9|624.3|625.3|624.7|625.3|624.7|624.8|624.2|26
1616387400000|2021-03-22 04:30:00|625.4|624.8|625|624.4|625.4|624.8|624.9|624.3|25
1616387700000|2021-03-22 04:35:00|625.2|624.6|625|624.4|625.3|624.7|625|624.4|10
1616388000000|2021-03-22 04:40:00|625.2|624.6|625.2|624.6|625.3|624.7|625|624.4|7
1616388300000|2021-03-22 04:45:00|625.3|624.7|625.3|624.7|625.3|624.7|625.3|624.7|1
1616388600000|2021-03-22 04:50:00|625|624.4|625.3|624.7|625.3|624.7|624.9|624.3|9
1616388900000|2021-03-22 04:55:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|11
1616389200000|2021-03-22 05:00:00|625|624.4|625.2|624.6|625.3|624.7|625|624.4|20
1616389500000|2021-03-22 05:05:00|625|624.4|624.5|623.9|625.1|624.5|624.5|623.9|8
1616389800000|2021-03-22 05:10:00|624.6|624|624.3|623.7|624.8|624.2|624.3|623.7|28
1616390100000|2021-03-22 05:15:00|624.2|623.6|623.8|623.2|624.2|623.6|623.8|623.2|17
1616390400000|2021-03-22 05:20:00|624|623.4|623.8|623.2|624|623.4|623.5|622.9|27
1616390700000|2021-03-22 05:25:00|623.7|623.1|623.5|622.9|623.8|623.2|623.3|622.7|22
1616391000000|2021-03-22 05:30:00|623.6|623|623.8|623.2|623.8|623.2|623.5|622.9|16
1616391300000|2021-03-22 05:35:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|12
1616391600000|2021-03-22 05:40:00|624.3|623.7|624.3|623.7|624.3|623.7|624.3|623.7|13
1616391900000|2021-03-22 05:45:00|624.2|623.6|624|623.4|624.3|623.7|624|623.4|11
1616392200000|2021-03-22 05:50:00|624.2|623.6|624.3|623.7|624.5|623.9|624|623.4|26
1616392500000|2021-03-22 05:55:00|624.4|623.8|624.3|623.7|624.5|623.9|624.3|623.7|7
1616392800000|2021-03-22 06:00:00|624.4|623.8|624.3|623.7|624.5|623.9|624|623.4|38
1616393100000|2021-03-22 06:05:00|||||||||1
1616393400000|2021-03-22 06:10:00|624.2|623.6|624.2|623.6|624.3|623.7|624|623.4|28
1616393700000|2021-03-22 06:15:00|624.3|623.7|624|623.4|624.3|623.7|624|623.4|9
1616394000000|2021-03-22 06:20:00|624.2|623.6|624.5|623.9|624.5|623.9|624|623.4|12
1616394300000|2021-03-22 06:25:00|624.4|623.8|624.4|623.8|624.5|623.9|624.3|623.7|20
1616394600000|2021-03-22 06:30:00|624.5|623.9|624.3|623.7|624.5|623.9|624|623.4|11
1616394900000|2021-03-22 06:35:00|624.5|623.9|624.5|623.9|624.5|623.9|624.3|623.7|4
1616395200000|2021-03-22 06:40:00|624.4|623.8|624.8|624.2|624.8|624.2|624.3|623.7|13
1616395500000|2021-03-22 06:45:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|19
1616395800000|2021-03-22 06:50:00|624.8|624.2|624.3|623.7|624.8|624.2|624.1|623.5|30
1616396100000|2021-03-22 06:55:00|624.2|623.6|623.8|623.2|624.3|623.7|623.6|623|33
1616396400000|2021-03-22 07:00:00|623.7|623.1|623.8|623.2|624.3|623.7|623.6|623|94
1616396700000|2021-03-22 07:05:00|623.7|623.1|623.9|623.3|624.1|623.5|623.6|623|17
1616397000000|2021-03-22 07:10:00|623.8|623.2|623.3|622.7|623.8|623.2|623.2|622.6|53
1616397300000|2021-03-22 07:15:00|623.2|622.6|623.3|622.7|623.6|623|623.1|622.5|30
1616397600000|2021-03-22 07:20:00|623.2|622.6|624.9|624.3|625|624.4|623.2|622.6|19
1616397900000|2021-03-22 07:25:00|624.8|624.2|624.9|624.3|625.3|624.7|624.8|624.2|28
1616398200000|2021-03-22 07:30:00|624.8|624.2|624|623.4|625|624.4|623.9|623.3|31
1616398500000|2021-03-22 07:35:00|624.3|623.7|623.9|623.3|624.6|624|623.8|623.2|31
1616398800000|2021-03-22 07:40:00|623.8|623.2|623.4|622.8|623.8|623.2|623.2|622.6|42
1616399100000|2021-03-22 07:45:00|623.5|622.9|623.3|622.7|623.5|622.9|623.2|622.6|6
1616399400000|2021-03-22 07:50:00|623.5|622.9|623.9|623.3|623.9|623.3|623.2|622.6|37
1616399700000|2021-03-22 07:55:00|624|623.4|623.6|623|624|623.4|623.5|622.9|16
1616400000000|2021-03-22 08:00:00|623.7|623.1|624|623.4|624.1|623.5|623.6|623|14
1616400300000|2021-03-22 08:05:00|624.1|623.5|623.7|623.1|624.1|623.5|623.6|623|7
1616400600000|2021-03-22 08:10:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|11
1616400900000|2021-03-22 08:15:00|624.3|623.7|624.7|624.1|625.3|624.7|624.2|623.6|39
1616401200000|2021-03-22 08:20:00|624.8|624.2|625|624.4|625.3|624.7|624.8|624.2|24
1616401500000|2021-03-22 08:25:00|625.1|624.5|624.7|624.1|625.1|624.5|624|623.4|85
1616401800000|2021-03-22 08:30:00|624.8|624.2|624.2|623.6|625|624.4|624|623.4|29
1616402100000|2021-03-22 08:35:00|624.1|623.5|623.8|623.2|624.5|623.9|623.5|622.9|15
1616402400000|2021-03-22 08:40:00|623.9|623.3|623.8|623.2|624|623.4|623.6|623|12
1616402700000|2021-03-22 08:45:00|623.9|623.3|624|623.4|624|623.4|623.7|623.1|22
1616403000000|2021-03-22 08:50:00|623.9|623.3|623.5|622.9|623.9|623.3|623.5|622.9|18
1616403300000|2021-03-22 08:55:00|623.6|623|624|623.4|624.4|623.8|623.6|623|35
1616403600000|2021-03-22 09:00:00|623.9|623.3|623.8|623.2|624|623.4|623.7|623.1|10
1616403900000|2021-03-22 09:05:00|623.9|623.3|623.7|623.1|624|623.4|623.7|623.1|12
1616404200000|2021-03-22 09:10:00|623.8|623.2|623.6|623|623.8|623.2|623.5|622.9|23
1616404500000|2021-03-22 09:15:00|623.5|622.9|623.6|623|623.7|623.1|623.5|622.9|16
1616404800000|2021-03-22 09:20:00|623.8|623.2|623.8|623.2|624|623.4|623.7|623.1|24
1616405100000|2021-03-22 09:25:00|623.7|623.1|623.6|623|623.8|623.2|623.5|622.9|29
1616405400000|2021-03-22 09:30:00|623.7|623.1|623.7|623.1|623.8|623.2|623.6|623|7
1616405700000|2021-03-22 09:35:00|623.8|623.2|623.7|623.1|623.8|623.2|623.5|622.9|13
1616406000000|2021-03-22 09:40:00|623.8|623.2|623.7|623.1|623.8|623.2|623.7|623.1|13
1616406300000|2021-03-22 09:45:00|623.6|623|622.9|622.3|623.7|623.1|622.6|622|66
1616406600000|2021-03-22 09:50:00|623|622.4|622.9|622.3|623|622.4|622.8|622.2|13
1616406900000|2021-03-22 09:55:00|623|622.4|622.7|622.1|623|622.4|622.6|622|8
1616407200000|2021-03-22 10:00:00|622.4|621.8|622.5|621.9|622.6|622|622.4|621.8|24
1616407500000|2021-03-22 10:05:00|622.7|622.1|623|622.4|623.6|623|622.7|622.1|77
1616407800000|2021-03-22 10:10:00|622.8|622.2|623|622.4|623.2|622.6|622.8|622.2|18
1616408100000|2021-03-22 10:15:00|622.7|622.1|623.2|622.6|623.5|622.9|622.7|622.1|27
1616408400000|2021-03-22 10:20:00|623.3|622.7|623|622.4|623.7|623.1|623|622.4|23
1616408700000|2021-03-22 10:25:00|623.1|622.5|623.1|622.5|623.2|622.6|623|622.4|6
1616409000000|2021-03-22 10:30:00|623|622.4|623.2|622.6|623.2|622.6|623|622.4|4
1616409300000|2021-03-22 10:35:00|623|622.4|623|622.4|623.2|622.6|622.7|622.1|12
1616409600000|2021-03-22 10:40:00|622.9|622.3|622.5|621.9|623|622.4|622.5|621.9|12
1616409900000|2021-03-22 10:45:00|622.7|622.1|622.7|622.1|622.7|622.1|622.5|621.9|13
1616410200000|2021-03-22 10:50:00|622.8|622.2|622.7|622.1|623.2|622.6|622.7|622.1|26
1616410500000|2021-03-22 10:55:00|622.6|622|623.4|622.8|623.4|622.8|622.6|622|36
1616410800000|2021-03-22 11:00:00|623.3|622.7|623.9|623.3|624|623.4|623.3|622.7|46
1616411100000|2021-03-22 11:05:00|623.8|623.2|624|623.4|624.1|623.5|623.2|622.6|67
1616411400000|2021-03-22 11:10:00|624.1|623.5|623.8|623.2|624.4|623.8|623.8|623.2|39
1616411700000|2021-03-22 11:15:00|623.9|623.3|623.9|623.3|623.9|623.3|623.4|622.8|36
1616412000000|2021-03-22 11:20:00|624.1|623.5|624.1|623.5|624.1|623.5|623.9|623.3|4
1616412300000|2021-03-22 11:25:00|624|623.4|623.8|623.2|624.2|623.6|623.6|623|24
1616412600000|2021-03-22 11:30:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|26
1616412900000|2021-03-22 11:35:00|624.1|623.5|624|623.4|624.4|623.8|623.8|623.2|41
1616413200000|2021-03-22 11:40:00|624.1|623.5|624.2|623.6|624.2|623.6|623.9|623.3|7
1616413500000|2021-03-22 11:45:00|624.1|623.5|624.1|623.5|624.3|623.7|623.9|623.3|13
1616413800000|2021-03-22 11:50:00|624|623.4|624.3|623.7|624.3|623.7|624|623.4|33
1616414100000|2021-03-22 11:55:00|624.5|623.9|624.5|623.9|624.6|624|624.3|623.7|33
1616414400000|2021-03-22 12:00:00|624.6|624|624.3|623.7|624.6|624|624.1|623.5|72
1616414700000|2021-03-22 12:05:00|624.4|623.8|624.6|624|624.6|624|624.3|623.7|32
1616415000000|2021-03-22 12:10:00|624.5|623.9|624.1|623.5|624.5|623.9|624.1|623.5|25
1616415300000|2021-03-22 12:15:00|624.2|623.6|624.3|623.7|624.3|623.7|624.1|623.5|52
1616415600000|2021-03-22 12:20:00|623.6|623|623.9|623.3|623.9|623.3|623.5|622.9|78
1616415900000|2021-03-22 12:25:00|623.8|623.2|624|623.4|624.1|623.5|623.8|623.2|30
1616416200000|2021-03-22 12:30:00|623.9|623.3|623.8|623.2|624|623.4|623.4|622.8|57
1616416500000|2021-03-22 12:35:00|623.7|623.1|623.8|623.2|624.1|623.5|623.6|623|33
1616416800000|2021-03-22 12:40:00|623.9|623.3|623.5|622.9|624.1|623.5|623.2|622.6|30
1616419800000|2021-03-22 13:30:00|624.1|623.5|621.3|620.7|624.5|623.9|620.9|620.3|1042
1616420100000|2021-03-22 13:35:00|621.5|620.9|621.1|620.5|623|622.4|620.9|620.3|708
1616420400000|2021-03-22 13:40:00|620.9|620.3|622.6|622|623.1|622.5|620.3|619.7|621
1616420700000|2021-03-22 13:45:00|622.7|622.1|622.5|621.9|622.8|622.2|621.8|621.2|335
1616421000000|2021-03-22 13:50:00|622.3|621.7|621.9|621.3|622.5|621.9|621.6|621|266
1616421300000|2021-03-22 13:55:00|622|621.4|621.8|621.2|622.3|621.7|621.3|620.7|221
1616421600000|2021-03-22 14:00:00|621.6|621|621.8|621.2|621.9|621.3|621.6|621|346
1616421900000|2021-03-22 14:05:00|621.7|621.1|621.3|620.7|621.8|621.2|621.3|620.7|271
1616422200000|2021-03-22 14:10:00|621.5|620.9|621.8|621.2|621.8|621.2|621.3|620.7|212
1616422500000|2021-03-22 14:15:00|621.7|621.1|624.5|623.9|624.5|623.9|621.3|620.7|848
1616422800000|2021-03-22 14:20:00|624.6|624|627.7|627.1|627.7|627.1|624.2|623.6|1028
1616423100000|2021-03-22 14:25:00|627.8|627.2|627.1|626.5|627.9|627.3|626.7|626.1|620
1616423400000|2021-03-22 14:30:00|627|626.4|625.5|624.9|627.2|626.6|625.2|624.6|657
1616423700000|2021-03-22 14:35:00|625.1|624.5|626.7|626.1|627|626.4|624.7|624.1|577
1616424000000|2021-03-22 14:40:00|627|626.4|627.1|626.5|627.4|626.8|626.7|626.1|239
1616424300000|2021-03-22 14:45:00|627|626.4|627.7|627.1|627.7|627.1|626.7|626.1|303
1616424600000|2021-03-22 14:50:00|627.5|626.9|627.7|627.1|627.7|627.1|626.5|625.9|234
1616424900000|2021-03-22 14:55:00|627.5|626.9|627.5|626.9|627.8|627.2|627.5|626.9|245
1616425200000|2021-03-22 15:00:00|627.7|627.1|629|628.4|629.2|628.6|627.5|626.9|421
1616425500000|2021-03-22 15:05:00|629.2|628.6|628.7|628.1|629.5|628.9|628.2|627.6|574
1616425800000|2021-03-22 15:10:00|628.8|628.2|629.5|628.9|629.5|628.9|628.2|627.6|365
1616426100000|2021-03-22 15:15:00|629.2|628.6|628.7|628.1|629.2|628.6|628.2|627.6|160
1616426400000|2021-03-22 15:20:00|628.6|628|628.7|628.1|629|628.4|628.2|627.6|126
1616426700000|2021-03-22 15:25:00|628.6|628|627.2|626.6|628.7|628.1|627|626.4|135
1616427000000|2021-03-22 15:30:00|627.1|626.5|626.3|625.7|627.2|626.6|625.8|625.2|408
1616427300000|2021-03-22 15:35:00|626.2|625.6|625.5|624.9|626.3|625.7|625.5|624.9|220
1616427600000|2021-03-22 15:40:00|625.6|625|625.8|625.2|626.3|625.7|625.3|624.7|155
1616427900000|2021-03-22 15:45:00|626|625.4|625.8|625.2|626.3|625.7|625.6|625|225
1616428200000|2021-03-22 15:50:00|625.7|625.1|625.3|624.7|626|625.4|625.3|624.7|121
1616428500000|2021-03-22 15:55:00|625.2|624.6|625.3|624.7|625.3|624.7|624.6|624|159
1616428800000|2021-03-22 16:00:00|625.2|624.6|625.6|625|625.6|625|624.6|624|176
1616429100000|2021-03-22 16:05:00|625.4|624.8|625|624.4|625.4|624.8|625|624.4|60
1616429400000|2021-03-22 16:10:00|624.8|624.2|625.8|625.2|626|625.4|624.6|624|110
1616429700000|2021-03-22 16:15:00|625.7|625.1|624.8|624.2|625.7|625.1|624.8|624.2|59
1616430000000|2021-03-22 16:20:00|624.9|624.3|625.3|624.7|625.5|624.9|624.9|624.3|35
1616430300000|2021-03-22 16:25:00|625.5|624.9|625|624.4|625.5|624.9|625|624.4|66
1616430600000|2021-03-22 16:30:00|624.9|624.3|625|624.4|625.3|624.7|624.8|624.2|59
1616430900000|2021-03-22 16:35:00|624.9|624.3|625.6|625|626|625.4|624.8|624.2|128
1616431200000|2021-03-22 16:40:00|625.5|624.9|626.2|625.6|626.2|625.6|625.5|624.9|51
1616431500000|2021-03-22 16:45:00|626.1|625.5|626.5|625.9|626.7|626.1|626|625.4|82
1616431800000|2021-03-22 16:50:00|626.4|625.8|626|625.4|626.5|625.9|625.7|625.1|97
1616432100000|2021-03-22 16:55:00|625.9|625.3|626.2|625.6|626.3|625.7|625.8|625.2|40
1616432400000|2021-03-22 17:00:00|626.3|625.7|626|625.4|626.3|625.7|626|625.4|53
1616432700000|2021-03-22 17:05:00|626.2|625.6|626.5|625.9|626.5|625.9|626|625.4|78
1616433000000|2021-03-22 17:10:00|626.4|625.8|625.8|625.2|626.5|625.9|625.3|624.7|174
1616433300000|2021-03-22 17:15:00|626|625.4|626|625.4|626|625.4|625.5|624.9|129
1616433600000|2021-03-22 17:20:00|625.8|625.2|626|625.4|626.2|625.6|625.7|625.1|136
1616433900000|2021-03-22 17:25:00|626.1|625.5|626.2|625.6|626.2|625.6|626|625.4|95
1616434200000|2021-03-22 17:30:00|626.5|625.9|626|625.4|626.5|625.9|625.7|625.1|134
1616434500000|2021-03-22 17:35:00|626.2|625.6|626.2|625.6|626.2|625.6|626|625.4|47
1616434800000|2021-03-22 17:40:00|626|625.4|625.8|625.2|626.3|625.7|625.3|624.7|161
1616435100000|2021-03-22 17:45:00|626|625.4|626|625.4|626.1|625.5|625.9|625.3|52
1616435400000|2021-03-22 17:50:00|626.2|625.6|626.3|625.7|626.3|625.7|626|625.4|61
1616435700000|2021-03-22 17:55:00|626.4|625.8|626|625.4|626.5|625.9|626|625.4|246
1616436000000|2021-03-22 18:00:00|626.1|625.5|626.5|625.9|626.8|626.2|626|625.4|203
1616436300000|2021-03-22 18:05:00|626.8|626.2|625.5|624.9|626.8|626.2|625.3|624.7|270
1616436600000|2021-03-22 18:10:00|625.6|625|626.6|626|626.8|626.2|625.1|624.5|1397
1616436900000|2021-03-22 18:15:00|626.7|626.1|627.5|626.9|627.6|627|626.4|625.8|241
1616457600000|2021-03-23 00:00:00|627.7|627.1|626.9|626.3|628.2|627.6|625.7|625.1|365
1616457900000|2021-03-23 00:05:00|626.7|626.1|626.7|626.1|627.2|626.6|626.7|626.1|52
1616458200000|2021-03-23 00:10:00|626.8|626.2|627.4|626.8|627.8|627.2|626.6|626|81
1616458500000|2021-03-23 00:15:00|627.5|626.9|627.4|626.8|627.8|627.2|627.2|626.6|56
1616458800000|2021-03-23 00:20:00|627.2|626.6|626.8|626.2|627.3|626.7|626.3|625.7|75
1616459100000|2021-03-23 00:25:00|626.7|626.1|626.7|626.1|627|626.4|626.5|625.9|21
1616459400000|2021-03-23 00:30:00|626.8|626.2|627|626.4|627|626.4|626.7|626.1|7
1616459700000|2021-03-23 00:35:00|627.1|626.5|626.7|626.1|627.1|626.5|626.7|626.1|10
1616460000000|2021-03-23 00:40:00|626.8|626.2|626.9|626.3|626.9|626.3|626.7|626.1|8
1616460300000|2021-03-23 00:45:00|627|626.4|627|626.4|627.2|626.6|627|626.4|22
1616460600000|2021-03-23 00:50:00|627.2|626.6|627|626.4|627.2|626.6|626.6|626|18
1616460900000|2021-03-23 00:55:00|627.2|626.6|626.9|626.3|627.2|626.6|626.7|626.1|36
1616461200000|2021-03-23 01:00:00|626.8|626.2|626|625.4|627|626.4|626|625.4|19
1616461500000|2021-03-23 01:05:00|625.9|625.3|626.1|625.5|626.2|625.6|625.7|625.1|23
1616461800000|2021-03-23 01:10:00|626|625.4|625.9|625.3|626|625.4|625.9|625.3|6
1616462100000|2021-03-23 01:15:00|625.7|625.1|625.6|625|626|625.4|625.6|625|22
1616462400000|2021-03-23 01:20:00|625.7|625.1|625.7|625.1|625.7|625.1|625.5|624.9|7
1616462700000|2021-03-23 01:25:00|625.6|625|625.7|625.1|625.7|625.1|625.2|624.6|23
1616463000000|2021-03-23 01:30:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|9
1616463300000|2021-03-23 01:35:00|625.6|625|625.7|625.1|626|625.4|625.5|624.9|16
1616463600000|2021-03-23 01:40:00|625.8|625.2|625.7|625.1|625.8|625.2|625.7|625.1|4
1616463900000|2021-03-23 01:45:00|625.8|625.2|626|625.4|626.1|625.5|625.8|625.2|5
1616464200000|2021-03-23 01:50:00|625.9|625.3|625.7|625.1|626|625.4|625.5|624.9|12
1616464500000|2021-03-23 01:55:00|625.8|625.2|625.7|625.1|625.8|625.2|625.7|625.1|6
1616464800000|2021-03-23 02:00:00|625.9|625.3|625.6|625|625.9|625.3|625.5|624.9|14
1616465100000|2021-03-23 02:05:00|625.5|624.9|625.4|624.8|625.7|625.1|625.2|624.6|10
1616465400000|2021-03-23 02:10:00|625.2|624.6|626|625.4|626.1|625.5|625.2|624.6|21
1616465700000|2021-03-23 02:15:00|625.9|625.3|625.7|625.1|625.9|625.3|625.7|625.1|13
1616466000000|2021-03-23 02:20:00|625.6|625|625.7|625.1|625.8|625.2|625.6|625|16
1616466300000|2021-03-23 02:25:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|13
1616466600000|2021-03-23 02:30:00|625.6|625|625.2|624.6|625.6|625|625.2|624.6|12
1616466900000|2021-03-23 02:35:00|625.3|624.7|625.2|624.6|625.5|624.9|625.2|624.6|10
1616467200000|2021-03-23 02:40:00|625.5|624.9|625.2|624.6|625.5|624.9|625.2|624.6|6
1616467500000|2021-03-23 02:45:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|8
1616467800000|2021-03-23 02:50:00|625.1|624.5|625.2|624.6|625.5|624.9|625|624.4|16
1616468100000|2021-03-23 02:55:00|625.3|624.7|625.1|624.5|625.3|624.7|625|624.4|3
1616468400000|2021-03-23 03:00:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|6
1616468700000|2021-03-23 03:05:00|625.1|624.5|625.1|624.5|625.2|624.6|625|624.4|3
1616469000000|2021-03-23 03:10:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|4
1616469300000|2021-03-23 03:15:00|625.1|624.5|625|624.4|625.2|624.6|625|624.4|17
1616469600000|2021-03-23 03:20:00|625.1|624.5|625.2|624.6|625.2|624.6|625|624.4|2
1616469900000|2021-03-23 03:25:00|625.4|624.8|625.2|624.6|625.4|624.8|625.1|624.5|15
1616470200000|2021-03-23 03:30:00|||||||||1
1616470500000|2021-03-23 03:35:00|625|624.4|625|624.4|625.1|624.5|625|624.4|8
1616470800000|2021-03-23 03:40:00|||||||||2
1616471100000|2021-03-23 03:45:00|624.8|624.2|625.2|624.6|625.2|624.6|624.8|624.2|15
1616471400000|2021-03-23 03:50:00|625.5|624.9|625.5|624.9|625.5|624.9|625.5|624.9|9
1616471700000|2021-03-23 03:55:00|625.2|624.6|625.5|624.9|625.5|624.9|625.2|624.6|21
1616472000000|2021-03-23 04:00:00|625.2|624.6|625.5|624.9|625.5|624.9|625.2|624.6|22
1616472300000|2021-03-23 04:05:00|625.3|624.7|625.5|624.9|625.5|624.9|625.2|624.6|16
1616472600000|2021-03-23 04:10:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|1
1616472900000|2021-03-23 04:15:00|||||||||4
1616473200000|2021-03-23 04:20:00|625.8|625.2|625.7|625.1|625.8|625.2|625.7|625.1|6
1616473500000|2021-03-23 04:25:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|8
1616473800000|2021-03-23 04:30:00|625.4|624.8|625.5|624.9|625.5|624.9|625.4|624.8|6
1616474100000|2021-03-23 04:35:00|625.7|625.1|625.8|625.2|625.8|625.2|625.7|625.1|4
1616474400000|2021-03-23 04:40:00|||||||||5
1616474700000|2021-03-23 04:45:00|626.1|625.5|626.3|625.7|626.4|625.8|626.1|625.5|37
1616475000000|2021-03-23 04:50:00|626.5|625.9|627|626.4|627|626.4|626.5|625.9|43
1616475300000|2021-03-23 04:55:00|||||||||5
1616475600000|2021-03-23 05:00:00|626.8|626.2|626.5|625.9|626.8|626.2|626.3|625.7|55
1616475900000|2021-03-23 05:05:00|626.4|625.8|626.4|625.8|626.4|625.8|626.4|625.8|4
1616476200000|2021-03-23 05:10:00|626.5|625.9|626.7|626.1|626.8|626.2|626.4|625.8|10
1616476500000|2021-03-23 05:15:00|626.6|626|626.6|626|626.8|626.2|626.5|625.9|8
1616476800000|2021-03-23 05:20:00|626.7|626.1|626.5|625.9|626.8|626.2|626.3|625.7|12
1616477100000|2021-03-23 05:25:00|626.4|625.8|626.4|625.8|626.5|625.9|626.3|625.7|22
1616477400000|2021-03-23 05:30:00|626.5|625.9|626.3|625.7|626.5|625.9|626.2|625.6|1
1616477700000|2021-03-23 05:35:00|626.2|625.6|626|625.4|626.3|625.7|625.8|625.2|61
1616478000000|2021-03-23 05:40:00|||||||||8
1616478300000|2021-03-23 05:45:00|625.9|625.3|626.1|625.5|626.1|625.5|625.8|625.2|13
1616478600000|2021-03-23 05:50:00|626|625.4|626.1|625.5|626.5|625.9|626|625.4|33
1616478900000|2021-03-23 05:55:00|626|625.4|626.5|625.9|626.6|626|626|625.4|21
1616479200000|2021-03-23 06:00:00|626.4|625.8|626.3|625.7|626.6|626|626.2|625.6|35
1616479500000|2021-03-23 06:05:00|626.2|625.6|626|625.4|626.3|625.7|626|625.4|5
1616479800000|2021-03-23 06:10:00|||||||||5
1616480100000|2021-03-23 06:15:00|625.7|625.1|626|625.4|626|625.4|625.7|625.1|32
1616480400000|2021-03-23 06:20:00|626.2|625.6|626|625.4|626.3|625.7|626|625.4|8
1616480700000|2021-03-23 06:25:00|626.1|625.5|626|625.4|626.2|625.6|625.9|625.3|35
1616481000000|2021-03-23 06:30:00|626.1|625.5|626|625.4|626.3|625.7|626|625.4|16
1616481300000|2021-03-23 06:35:00|||||||||11
1616481600000|2021-03-23 06:40:00|626.3|625.7|626|625.4|626.3|625.7|626|625.4|18
1616481900000|2021-03-23 06:45:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|18
1616482200000|2021-03-23 06:50:00|626.1|625.5|626.3|625.7|626.5|625.9|626.1|625.5|21
1616482500000|2021-03-23 06:55:00|626.5|625.9|626.5|625.9|626.6|626|626.5|625.9|41
1616482800000|2021-03-23 07:00:00|626.4|625.8|626|625.4|626.4|625.8|626|625.4|16
1616483100000|2021-03-23 07:05:00|625.9|625.3|625.3|624.7|626|625.4|625.2|624.6|39
1616483400000|2021-03-23 07:10:00|625.2|624.6|625.3|624.7|625.3|624.7|625.1|624.5|22
1616483700000|2021-03-23 07:15:00|625.5|624.9|625.2|624.6|625.5|624.9|625.2|624.6|18
1616484000000|2021-03-23 07:20:00|625.3|624.7|625.2|624.6|625.3|624.7|625.2|624.6|7
1616484300000|2021-03-23 07:25:00|625.3|624.7|625.5|624.9|625.7|625.1|625.3|624.7|27
1616484600000|2021-03-23 07:30:00|625.6|625|625.5|624.9|625.8|625.2|625.5|624.9|109
1616484900000|2021-03-23 07:35:00|625.3|624.7|624.5|623.9|625.3|624.7|624.5|623.9|100
1616485200000|2021-03-23 07:40:00|624.3|623.7|624.8|624.2|624.8|624.2|624.3|623.7|71
1616485500000|2021-03-23 07:45:00|624.9|624.3|624.8|624.2|624.9|624.3|624.8|624.2|8
1616485800000|2021-03-23 07:50:00|624.5|623.9|624.5|623.9|624.5|623.9|624.5|623.9|58
1616486100000|2021-03-23 07:55:00|624.7|624.1|625|624.4|625|624.4|624.7|624.1|26
1616486400000|2021-03-23 08:00:00|624.8|624.2|624.7|624.1|625|624.4|624.5|623.9|40
1616486700000|2021-03-23 08:05:00|624.8|624.2|624.3|623.7|624.8|624.2|624.3|623.7|17
1616487000000|2021-03-23 08:10:00|624.4|623.8|624|623.4|624.4|623.8|623.8|623.2|72
1616487300000|2021-03-23 08:15:00|623.8|623.2|623.8|623.2|624|623.4|623.6|623|28
1616487600000|2021-03-23 08:20:00|623.9|623.3|624|623.4|624.3|623.7|623.9|623.3|52
1616487900000|2021-03-23 08:25:00|623.8|623.2|623.7|623.1|623.8|623.2|623.5|622.9|51
1616488200000|2021-03-23 08:30:00|623.8|623.2|623.7|623.1|623.8|623.2|623.5|622.9|37
1616488500000|2021-03-23 08:35:00|623.6|623|623.5|622.9|624|623.4|623.5|622.9|51
1616488800000|2021-03-23 08:40:00|623.6|623|623.5|622.9|623.8|623.2|623.5|622.9|33
1616489100000|2021-03-23 08:45:00|623.6|623|623.5|622.9|623.8|623.2|623.5|622.9|21
1616489400000|2021-03-23 08:50:00|623.6|623|623.8|623.2|623.8|623.2|623.6|623|24
1616489700000|2021-03-23 08:55:00|623.7|623.1|623.8|623.2|624|623.4|623.5|622.9|34
1616490000000|2021-03-23 09:00:00|623.9|623.3|624|623.4|624.3|623.7|623.9|623.3|26
1616490300000|2021-03-23 09:05:00|624.1|623.5|624|623.4|624.3|623.7|624|623.4|21
1616490600000|2021-03-23 09:10:00|623.8|623.2|623.5|622.9|623.8|623.2|623.5|622.9|39
1616490900000|2021-03-23 09:15:00|623.8|623.2|623.5|622.9|624|623.4|623.5|622.9|27
1616491200000|2021-03-23 09:20:00|623.6|623|623.3|622.7|623.6|623|623|622.4|42
1616491500000|2021-03-23 09:25:00|623|622.4|623.2|622.6|623.3|622.7|623|622.4|64
1616491800000|2021-03-23 09:30:00|623.3|622.7|623.3|622.7|623.3|622.7|623|622.4|19
1616492100000|2021-03-23 09:35:00|623.1|622.5|622.8|622.2|623.3|622.7|622.7|622.1|24
1616492400000|2021-03-23 09:40:00|622.9|622.3|623.2|622.6|623.2|622.6|622.9|622.3|40
1616492700000|2021-03-23 09:45:00|623.3|622.7|622.7|622.1|623.5|622.9|622.6|622|47
1616493000000|2021-03-23 09:50:00|622.9|622.3|622.5|621.9|622.9|622.3|622.5|621.9|16
1616493300000|2021-03-23 09:55:00|622.7|622.1|622.7|622.1|622.9|622.3|622.7|622.1|9
1616493600000|2021-03-23 10:00:00|622.6|622|622.7|622.1|622.9|622.3|622.5|621.9|24
1616493900000|2021-03-23 10:05:00|622.5|621.9|622.9|622.3|622.9|622.3|622.5|621.9|20
1616494200000|2021-03-23 10:10:00|622.7|622.1|622.4|621.8|622.9|622.3|622.4|621.8|85
1616494500000|2021-03-23 10:15:00|622.2|621.6|622.2|621.6|622.4|621.8|622|621.4|59
1616494800000|2021-03-23 10:20:00|622.3|621.7|622.1|621.5|622.3|621.7|622.1|621.5|15
1616495100000|2021-03-23 10:25:00|622|621.4|621.9|621.3|622|621.4|621.4|620.8|96
1616495400000|2021-03-23 10:30:00|622|621.4|621.9|621.3|622|621.4|621.7|621.1|35
1616495700000|2021-03-23 10:35:00|621.7|621.1|621.9|621.3|622.2|621.6|621.7|621.1|29
1616496000000|2021-03-23 10:40:00|621.7|621.1|622.6|622|622.7|622.1|621.7|621.1|43
1616496300000|2021-03-23 10:45:00|622.7|622.1|623.1|622.5|623.2|622.6|622.6|622|36
1616496600000|2021-03-23 10:50:00|||||||||1
1616496900000|2021-03-23 10:55:00|622.9|622.3|623.1|622.5|623.1|622.5|622.9|622.3|32
1616497200000|2021-03-23 11:00:00|623.2|622.6|622.8|622.2|623.2|622.6|622.6|622|38
1616497500000|2021-03-23 11:05:00|622.9|622.3|622.6|622|622.9|622.3|622.6|622|11
1616497800000|2021-03-23 11:10:00|||||||||4
1616498100000|2021-03-23 11:15:00|622.5|621.9|622.6|622|622.6|622|622.4|621.8|12
1616498400000|2021-03-23 11:20:00|622.4|621.8|622.1|621.5|622.4|621.8|621.7|621.1|107
1616498700000|2021-03-23 11:25:00|622|621.4|622.6|622|622.7|622.1|621.9|621.3|85
1616499000000|2021-03-23 11:30:00|622.7|622.1|622.6|622|622.9|622.3|622.6|622|33
1616499300000|2021-03-23 11:35:00|||||||||16
1616499600000|2021-03-23 11:40:00|622.7|622.1|622.6|622|622.7|622.1|622.6|622|7
1616499900000|2021-03-23 11:45:00|622.8|622.2|622.7|622.1|622.8|622.2|622.6|622|20
1616500200000|2021-03-23 11:50:00|622.8|622.2|622.6|622|622.8|622.2|622.6|622|47
1616500500000|2021-03-23 11:55:00|622.4|621.8|622.6|622|622.8|622.2|622.3|621.7|45
1616500800000|2021-03-23 12:00:00|622.4|621.8|622.3|621.7|622.6|622|622.3|621.7|23
1616501100000|2021-03-23 12:05:00|622.4|621.8|622.1|621.5|622.5|621.9|621.8|621.2|188
1616501400000|2021-03-23 12:10:00|622|621.4|622.1|621.5|622.1|621.5|621.9|621.3|104
1616501700000|2021-03-23 12:15:00|621.9|621.3|621.9|621.3|621.9|621.3|621.9|621.3|24
1616502000000|2021-03-23 12:20:00|622.1|621.5|622.1|621.5|622.1|621.5|621.9|621.3|85
1616502300000|2021-03-23 12:25:00|621.9|621.3|621.8|621.2|622|621.4|621.8|621.2|38
1616502600000|2021-03-23 12:30:00|621.9|621.3|621.4|620.8|621.9|621.3|621.1|620.5|90
1616502900000|2021-03-23 12:35:00|621.5|620.9|620.9|620.3|621.5|620.9|620.9|620.3|91
1616503200000|2021-03-23 12:40:00|621|620.4|621.2|620.6|621.4|620.8|620.9|620.3|75
1616506200000|2021-03-23 13:30:00|620.7|620.1|621.9|621.3|623.4|622.8|620.1|619.5|1463
1616506500000|2021-03-23 13:35:00|622|621.4|622.1|621.5|622.9|622.3|621.5|620.9|737
1616506800000|2021-03-23 13:40:00|622|621.4|625|624.4|625.1|624.5|621.8|621.2|739
1616507100000|2021-03-23 13:45:00|624.8|624.2|626.8|626.2|627.1|626.5|624.1|623.5|661
1616507400000|2021-03-23 13:50:00|626.9|626.3|630.3|629.7|630.5|629.9|626.8|626.2|1198
1616507700000|2021-03-23 13:55:00|630|629.4|632.5|631.9|633.1|632.5|630|629.4|1109
1616508000000|2021-03-23 14:00:00|632.6|632|631.8|631.2|633.7|633.1|631|630.4|1132
1616508300000|2021-03-23 14:05:00|632|631.4|633.5|632.9|633.5|632.9|631.5|630.9|488
1616508600000|2021-03-23 14:10:00|633.2|632.6|634.3|633.7|634.8|634.2|633|632.4|603
1616508900000|2021-03-23 14:15:00|634.2|633.6|635.5|634.9|635.9|635.3|633.7|633.1|1061
1616509200000|2021-03-23 14:20:00|635.4|634.8|634.6|634|635.6|635|633.8|633.2|786
1616509500000|2021-03-23 14:25:00|634.7|634.1|636.3|635.7|638.1|637.5|634.7|634.1|1299
1616509800000|2021-03-23 14:30:00|636.2|635.6|635.8|635.2|637.3|636.7|635.8|635.2|908
1616510100000|2021-03-23 14:35:00|635.9|635.3|638.4|637.8|638.5|637.9|635.8|635.2|1115
1616510400000|2021-03-23 14:40:00|638.5|637.9|637.8|637.2|639.1|638.5|637.5|636.9|1010
1616510700000|2021-03-23 14:45:00|637.7|637.1|639.7|639.1|639.7|639.1|637.6|637|814
1616511000000|2021-03-23 14:50:00|639.9|639.3|638.3|637.7|640.7|640.1|638.1|637.5|1089
1616511300000|2021-03-23 14:55:00|638.6|638|639.3|638.7|639.3|638.7|638.1|637.5|402
1616511600000|2021-03-23 15:00:00|639.4|638.8|640|639.4|640|639.4|639.1|638.5|224
1616511900000|2021-03-23 15:05:00|639.8|639.2|640.5|639.9|641|640.4|639.8|639.2|517
1616512200000|2021-03-23 15:10:00|640.6|640|641.3|640.7|641.8|641.2|640.6|640|539
1616512500000|2021-03-23 15:15:00|641.5|640.9|639.9|639.3|641.5|640.9|639.9|639.3|1072
1616512800000|2021-03-23 15:20:00|640.2|639.6|641.4|640.8|641.7|641.1|640.1|639.5|574
1616513100000|2021-03-23 15:25:00|641.2|640.6|640.9|640.3|641.9|641.3|640.9|640.3|488
1616513400000|2021-03-23 15:30:00|641.1|640.5|641.4|640.8|642.5|641.9|640.9|640.3|642
1616513700000|2021-03-23 15:35:00|641.7|641.1|641.2|640.6|642.3|641.7|640.2|639.6|601
1616514000000|2021-03-23 15:40:00|641.3|640.7|641.7|641.1|641.9|641.3|641.2|640.6|262
1616514300000|2021-03-23 15:45:00|641.9|641.3|641.5|640.9|642.7|642.1|640.5|639.9|660
1616514600000|2021-03-23 15:50:00|641.6|641|638.6|638|641.9|641.3|638.5|637.9|1080
1616514900000|2021-03-23 15:55:00|638.5|637.9|639.4|638.8|640|639.4|638.5|637.9|658
1616515200000|2021-03-23 16:00:00|639.2|638.6|637.7|637.1|639.4|638.8|637.2|636.6|587
1616515500000|2021-03-23 16:05:00|637.9|637.3|637.2|636.6|637.9|637.3|637.1|636.5|256
1616515800000|2021-03-23 16:10:00|637.6|637|636.4|635.8|637.8|637.2|636.4|635.8|270
1616516100000|2021-03-23 16:15:00|636.1|635.5|636.6|636|636.8|636.2|635.1|634.5|512
1616516400000|2021-03-23 16:20:00|636.9|636.3|635.9|635.3|637.1|636.5|635.9|635.3|274
1616516700000|2021-03-23 16:25:00|635.7|635.1|635.6|635|636.4|635.8|635.2|634.6|294
1616517000000|2021-03-23 16:30:00|635.9|635.3|635.5|634.9|636.1|635.5|635.2|634.6|175
1616517300000|2021-03-23 16:35:00|635.6|635|635.9|635.3|636.6|636|635.4|634.8|379
1616517600000|2021-03-23 16:40:00|635.7|635.1|635.2|634.6|635.9|635.3|635|634.4|138
1616517900000|2021-03-23 16:45:00|635.3|634.7|635|634.4|635.7|635.1|634.3|633.7|576
1616518200000|2021-03-23 16:50:00|634.9|634.3|634.5|633.9|634.9|634.3|634.1|633.5|308
1616518500000|2021-03-23 16:55:00|634.6|634|634.6|634|634.8|634.2|634.3|633.7|172
1616518800000|2021-03-23 17:00:00|634.5|633.9|634.1|633.5|634.6|634|633.8|633.2|267
1616519100000|2021-03-23 17:05:00|633.8|633.2|633.5|632.9|634.1|633.5|633.1|632.5|203
1616519400000|2021-03-23 17:10:00|633.6|633|634.1|633.5|634.3|633.7|633.1|632.5|293
1616519700000|2021-03-23 17:15:00|634.3|633.7|634.6|634|634.7|634.1|634.1|633.5|216
1616520000000|2021-03-23 17:20:00|634.8|634.2|634.4|633.8|635.1|634.5|634.3|633.7|169
1616520300000|2021-03-23 17:25:00|634.3|633.7|634.4|633.8|634.7|634.1|634.1|633.5|180
1616520600000|2021-03-23 17:30:00|634.3|633.7|633.1|632.5|634.3|633.7|632.8|632.2|439
1616520900000|2021-03-23 17:35:00|633|632.4|632.3|631.7|633.1|632.5|632.1|631.5|230
1616521200000|2021-03-23 17:40:00|632.2|631.6|633.3|632.7|633.6|633|632.2|631.6|272
1616521500000|2021-03-23 17:45:00|633.4|632.8|633|632.4|633.8|633.2|632.9|632.3|179
1616521800000|2021-03-23 17:50:00|632.9|632.3|633.1|632.5|633.4|632.8|632.6|632|196
1616522100000|2021-03-23 17:55:00|632.6|632|632.6|632|632.7|632.1|632.4|631.8|63
1616522400000|2021-03-23 18:00:00|632.4|631.8|633.9|633.3|634|633.4|632.1|631.5|287
1616522700000|2021-03-23 18:05:00|634|633.4|633.3|632.7|635|634.4|633.2|632.6|401
1616523000000|2021-03-23 18:10:00|633.5|632.9|633.1|632.5|634.3|633.7|632.6|632|1422
1616523300000|2021-03-23 18:15:00|633.3|632.7|633.9|633.3|634.1|633.5|632.6|632|595
1616544000000|2021-03-24 00:00:00|634.1|633.5|633.8|633.2|634.6|634|633.3|632.7|282
1616544300000|2021-03-24 00:05:00|633.7|633.1|634.3|633.7|634.8|634.2|633.6|633|111
1616544600000|2021-03-24 00:10:00|634.1|633.5|634.3|633.7|634.8|634.2|633.8|633.2|80
1616544900000|2021-03-24 00:15:00|634.2|633.6|633.6|633|634.3|633.7|633.4|632.8|37
1616545200000|2021-03-24 00:20:00|633.7|633.1|635|634.4|635|634.4|633.6|633|79
1616545500000|2021-03-24 00:25:00|635.2|634.6|634.7|634.1|635.5|634.9|634.7|634.1|59
1616545800000|2021-03-24 00:30:00|634.9|634.3|634.7|634.1|635|634.4|634.5|633.9|29
1616546100000|2021-03-24 00:35:00|635|634.4|635|634.4|635|634.4|634.2|633.6|25
1616546400000|2021-03-24 00:40:00|634.8|634.2|634.1|633.5|634.8|634.2|634|633.4|30
1616546700000|2021-03-24 00:45:00|634.2|633.6|634|633.4|634.2|633.6|634|633.4|12
1616547000000|2021-03-24 00:50:00|633.9|633.3|634|633.4|634.2|633.6|633.9|633.3|48
1616547300000|2021-03-24 00:55:00|634.1|633.5|634.5|633.9|634.8|634.2|634.1|633.5|18
1616547600000|2021-03-24 01:00:00|634.2|633.6|634.2|633.6|634.5|633.9|633.9|633.3|57
1616547900000|2021-03-24 01:05:00|634.3|633.7|634.5|633.9|634.5|633.9|634.2|633.6|11
1616548200000|2021-03-24 01:10:00|634.4|633.8|634.2|633.6|634.5|633.9|634.2|633.6|9
1616548500000|2021-03-24 01:15:00|634.1|633.5|634|633.4|634.1|633.5|633.8|633.2|40
1616548800000|2021-03-24 01:20:00|633.9|633.3|633.8|633.2|634|633.4|633.8|633.2|6
1616549100000|2021-03-24 01:25:00|634|633.4|634|633.4|634|633.4|633.9|633.3|10
1616549400000|2021-03-24 01:30:00|633.8|633.2|633.6|633|633.8|633.2|633.5|632.9|23
1616549700000|2021-03-24 01:35:00|633.5|632.9|632.5|631.9|633.5|632.9|632.3|631.7|91
1616550000000|2021-03-24 01:40:00|632.3|631.7|631.8|631.2|632.6|632|631.3|630.7|199
1616550300000|2021-03-24 01:45:00|632.1|631.5|631.8|631.2|632.2|631.6|631.8|631.2|102
1616550600000|2021-03-24 01:50:00|631.7|631.1|631.7|631.1|631.7|631.1|631.4|630.8|209
1616550900000|2021-03-24 01:55:00|631.6|631|631.5|630.9|631.8|631.2|631.4|630.8|68
1616551200000|2021-03-24 02:00:00|631.4|630.8|631.6|631|631.6|631|631.4|630.8|18
1616551500000|2021-03-24 02:05:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|40
1616551800000|2021-03-24 02:10:00|632.1|631.5|631.9|631.3|632.1|631.5|631.9|631.3|11
1616552100000|2021-03-24 02:15:00|632|631.4|631.9|631.3|632.1|631.5|631.9|631.3|15
1616552400000|2021-03-24 02:20:00|631.7|631.1|631.6|631|631.7|631.1|631.6|631|5
1616552700000|2021-03-24 02:25:00|631.8|631.2|631.9|631.3|631.9|631.3|631.8|631.2|4
1616553000000|2021-03-24 02:30:00|631.8|631.2|631.6|631|631.8|631.2|631.6|631|15
1616553300000|2021-03-24 02:35:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|42
1616553600000|2021-03-24 02:40:00|631.7|631.1|631.9|631.3|631.9|631.3|631.6|631|13
1616553900000|2021-03-24 02:45:00|631.8|631.2|631.9|631.3|631.9|631.3|631.8|631.2|2
1616554200000|2021-03-24 02:50:00|631.7|631.1|631.9|631.3|631.9|631.3|631.6|631|9
1616554500000|2021-03-24 02:55:00|631.8|631.2|631.9|631.3|632|631.4|631.8|631.2|6
1616554800000|2021-03-24 03:00:00|631.7|631.1|631.9|631.3|631.9|631.3|631.6|631|4
1616555100000|2021-03-24 03:05:00|631.8|631.2|631.6|631|631.8|631.2|631.4|630.8|39
1616555400000|2021-03-24 03:10:00|631.4|630.8|631.5|630.9|631.5|630.9|631.4|630.8|4
1616555700000|2021-03-24 03:15:00|631.6|631|631.4|630.8|631.6|631|631.4|630.8|17
1616556000000|2021-03-24 03:20:00|631.3|630.7|631.4|630.8|631.4|630.8|631.3|630.7|2
1616556300000|2021-03-24 03:25:00|631.5|630.9|631.6|631|631.6|631|631.5|630.9|11
1616556900000|2021-03-24 03:35:00|631.9|631.3|631.9|631.3|632.1|631.5|631.9|631.3|60
1616557200000|2021-03-24 03:40:00|632.1|631.5|632|631.4|632.1|631.5|632|631.4|4
1616557500000|2021-03-24 03:45:00|631.9|631.3|631.9|631.3|631.9|631.3|631.9|631.3|8
1616558400000|2021-03-24 04:00:00|632.1|631.5|632.1|631.5|632.1|631.5|632.1|631.5|12
1616558700000|2021-03-24 04:05:00|||||||||1
1616559000000|2021-03-24 04:10:00|||||||||3
1616559300000|2021-03-24 04:15:00|632.2|631.6|632.5|631.9|632.6|632|632.2|631.6|14
1616559600000|2021-03-24 04:20:00|632.4|631.8|632|631.4|632.6|632|632|631.4|21
1616559900000|2021-03-24 04:25:00|631.9|631.3|631.9|631.3|632.1|631.5|631.9|631.3|9
1616560200000|2021-03-24 04:30:00|632|631.4|632.1|631.5|632.4|631.8|632|631.4|12
1616560800000|2021-03-24 04:40:00|632|631.4|632|631.4|632|631.4|632|631.4|3
1616561100000|2021-03-24 04:45:00|631.9|631.3|632.3|631.7|632.3|631.7|631.9|631.3|5
1616561400000|2021-03-24 04:50:00|632.2|631.6|632.1|631.5|632.3|631.7|632.1|631.5|4
1616561700000|2021-03-24 04:55:00|632|631.4|632.1|631.5|632.1|631.5|632|631.4|4
1616562000000|2021-03-24 05:00:00|631.9|631.3|631.9|631.3|632.1|631.5|631.8|631.2|14
1616562300000|2021-03-24 05:05:00|632|631.4|631.9|631.3|632.1|631.5|631.9|631.3|7
1616562600000|2021-03-24 05:10:00|||||||||1
1616562900000|2021-03-24 05:15:00|632.1|631.5|632.1|631.5|632.1|631.5|631.9|631.3|5
1616563500000|2021-03-24 05:25:00|632.2|631.6|632.3|631.7|632.3|631.7|632.2|631.6|6
1616563800000|2021-03-24 05:30:00|632.2|631.6|632.5|631.9|632.6|632|632.1|631.5|14
1616564100000|2021-03-24 05:35:00|632.4|631.8|632.2|631.6|632.6|632|632.1|631.5|24
1616564400000|2021-03-24 05:40:00|632.3|631.7|632.2|631.6|632.3|631.7|632.1|631.5|9
1616564700000|2021-03-24 05:45:00|632.1|631.5|632.1|631.5|632.2|631.6|632|631.4|6
1616565000000|2021-03-24 05:50:00|632.3|631.7|631.6|631|632.3|631.7|631.6|631|46
1616565300000|2021-03-24 05:55:00|631.4|630.8|629.8|629.2|631.5|630.9|629.8|629.2|180
1616565600000|2021-03-24 06:00:00|629.9|629.3|630.4|629.8|630.5|629.9|629.9|629.3|44
1616565900000|2021-03-24 06:05:00|630.3|629.7|630|629.4|630.4|629.8|630|629.4|9
1616566200000|2021-03-24 06:10:00|629.9|629.3|630.2|629.6|630.2|629.6|629.9|629.3|19
1616566500000|2021-03-24 06:15:00|630.3|629.7|630.5|629.9|630.6|630|630.3|629.7|25
1616566800000|2021-03-24 06:20:00|630.4|629.8|630.4|629.8|630.4|629.8|630.4|629.8|2
1616567100000|2021-03-24 06:25:00|630.6|630|630.4|629.8|630.6|630|630.1|629.5|24
1616567400000|2021-03-24 06:30:00|630.5|629.9|631.1|630.5|631.1|630.5|630.5|629.9|38
1616567700000|2021-03-24 06:35:00|631|630.4|631|630.4|631.2|630.6|630.9|630.3|51
1616568000000|2021-03-24 06:40:00|630.9|630.3|631|630.4|631.1|630.5|630.9|630.3|1
1616568300000|2021-03-24 06:45:00|630.9|630.3|631|630.4|631.1|630.5|630.9|630.3|20
1616568600000|2021-03-24 06:50:00|631.1|630.5|631.4|630.8|631.4|630.8|631|630.4|7
1616568900000|2021-03-24 06:55:00|631.2|630.6|631.4|630.8|631.4|630.8|631.1|630.5|16
1616569200000|2021-03-24 07:00:00|631.1|630.5|631.6|631|631.9|631.3|631.1|630.5|42
1616569500000|2021-03-24 07:05:00|631.4|630.8|631.4|630.8|631.8|631.2|631.4|630.8|20
1616569800000|2021-03-24 07:10:00|631.2|630.6|631.7|631.1|631.8|631.2|631.2|630.6|22
1616570100000|2021-03-24 07:15:00|631.8|631.2|631.7|631.1|631.8|631.2|631.6|631|5
1616570400000|2021-03-24 07:20:00|631.6|631|631.6|631|631.7|631.1|631.6|631|1
1616570700000|2021-03-24 07:25:00|631.4|630.8|631.1|630.5|631.5|630.9|631.1|630.5|12
1616571000000|2021-03-24 07:30:00|631.3|630.7|631.3|630.7|631.3|630.7|631.3|630.7|5
1616571300000|2021-03-24 07:35:00|631.4|630.8|631.3|630.7|631.4|630.8|631.3|630.7|3
1616571600000|2021-03-24 07:40:00|631.6|631|631.6|631|631.8|631.2|631.6|631|8
1616571900000|2021-03-24 07:45:00|631.7|631.1|631.4|630.8|631.8|631.2|631.4|630.8|14
1616572200000|2021-03-24 07:50:00|631.3|630.7|631.2|630.6|631.3|630.7|631.1|630.5|22
1616572500000|2021-03-24 07:55:00|631.3|630.7|631.3|630.7|631.6|631|631.3|630.7|9
1616572800000|2021-03-24 08:00:00|631.5|630.9|631.1|630.5|631.6|631|630.8|630.2|25
1616573100000|2021-03-24 08:05:00|631|630.4|633.4|632.8|633.5|632.9|631|630.4|120
1616573400000|2021-03-24 08:10:00|633.5|632.9|634.5|633.9|634.5|633.9|633.5|632.9|41
1616573700000|2021-03-24 08:15:00|634.4|633.8|634.8|634.2|635|634.4|634.4|633.8|34
1616574000000|2021-03-24 08:20:00|634.5|633.9|634.8|634.2|635|634.4|634.5|633.9|44
1616574300000|2021-03-24 08:25:00|634.7|634.1|634.9|634.3|635|634.4|634.6|634|8
1616574600000|2021-03-24 08:30:00|635|634.4|635.6|635|636.5|635.9|634.8|634.2|69
1616574900000|2021-03-24 08:35:00|635.5|634.9|635.2|634.6|635.8|635.2|635.2|634.6|18
1616575200000|2021-03-24 08:40:00|635.1|634.5|635|634.4|635.3|634.7|634.8|634.2|29
1616575500000|2021-03-24 08:45:00|634.9|634.3|635.4|634.8|635.5|634.9|634.8|634.2|27
1616575800000|2021-03-24 08:50:00|635.1|634.5|635.3|634.7|635.3|634.7|634.8|634.2|62
1616576100000|2021-03-24 08:55:00|635.5|634.9|635.3|634.7|635.5|634.9|635.3|634.7|23
1616576400000|2021-03-24 09:00:00|635.2|634.6|635.7|635.1|636|635.4|634.9|634.3|76
1616576700000|2021-03-24 09:05:00|635.6|635|635.5|634.9|635.6|635|635.3|634.7|18
1616577000000|2021-03-24 09:10:00|635.7|635.1|635.9|635.3|636.1|635.5|635.6|635|20
1616577300000|2021-03-24 09:15:00|635.8|635.2|635.5|634.9|635.8|635.2|634.9|634.3|37
1616577600000|2021-03-24 09:20:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|11
1616577900000|2021-03-24 09:25:00|635.8|635.2|636.2|635.6|636.5|635.9|635.8|635.2|50
1616578200000|2021-03-24 09:30:00|636.1|635.5|635.6|635|636.2|635.6|635.6|635|27
1616578500000|2021-03-24 09:35:00|635.5|634.9|636|635.4|636|635.4|635.5|634.9|11
1616578800000|2021-03-24 09:40:00|635.9|635.3|635.8|635.2|635.9|635.3|635.8|635.2|6
1616579100000|2021-03-24 09:45:00|635.7|635.1|635.7|635.1|635.8|635.2|635.3|634.7|30
1616579400000|2021-03-24 09:50:00|635.9|635.3|636.4|635.8|636.5|635.9|635.5|634.9|79
1616579700000|2021-03-24 09:55:00|636|635.4|636.5|635.9|636.5|635.9|635.7|635.1|56
1616580000000|2021-03-24 10:00:00|636.8|636.2|636.7|636.1|637.2|636.6|636.5|635.9|187
1616580300000|2021-03-24 10:05:00|637|636.4|636.5|635.9|637|636.4|636.5|635.9|22
1616580600000|2021-03-24 10:10:00|636.6|636|636.8|636.2|637|636.4|636.5|635.9|36
1616580900000|2021-03-24 10:15:00|637|636.4|637.2|636.6|637.2|636.6|636.7|636.1|49
1616581200000|2021-03-24 10:20:00|637.1|636.5|636.2|635.6|637.2|636.6|636|635.4|96
1616581500000|2021-03-24 10:25:00|636|635.4|636.4|635.8|636.5|635.9|636|635.4|34
1616581800000|2021-03-24 10:30:00|636.3|635.7|636|635.4|636.3|635.7|636|635.4|15
1616582100000|2021-03-24 10:35:00|635.3|634.7|633.5|632.9|635.5|634.9|633.3|632.7|292
1616582400000|2021-03-24 10:40:00|633.4|632.8|632.4|631.8|633.6|633|632.3|631.7|166
1616582700000|2021-03-24 10:45:00|632.5|631.9|632.3|631.7|632.6|632|632|631.4|90
1616583000000|2021-03-24 10:50:00|632.2|631.6|631.7|631.1|632.2|631.6|631.6|631|26
1616583300000|2021-03-24 10:55:00|631.6|631|631.8|631.2|632|631.4|631.3|630.7|55
1616583600000|2021-03-24 11:00:00|631.6|631|631.3|630.7|631.8|631.2|631|630.4|70
1616583900000|2021-03-24 11:05:00|631.2|630.6|631.5|630.9|631.7|631.1|631.2|630.6|72
1616584200000|2021-03-24 11:10:00|631.3|630.7|631.5|630.9|631.6|631|631.3|630.7|17
1616584500000|2021-03-24 11:15:00|631.2|630.6|629.7|629.1|631.3|630.7|629.7|629.1|136
1616584800000|2021-03-24 11:20:00|629.8|629.2|630.7|630.1|630.8|630.2|629.8|629.2|141
1616585100000|2021-03-24 11:25:00|630.6|630|629.9|629.3|631|630.4|629.8|629.2|112
1616585400000|2021-03-24 11:30:00|629.8|629.2|629.3|628.7|629.9|629.3|629.1|628.5|210
1616585700000|2021-03-24 11:35:00|629.4|628.8|628.6|628|629.4|628.8|628.4|627.8|70
1616586000000|2021-03-24 11:40:00|628.9|628.3|628.6|628|629.1|628.5|628.4|627.8|85
1616586300000|2021-03-24 11:45:00|628.5|627.9|629.1|628.5|629.1|628.5|628.5|627.9|32
1616586600000|2021-03-24 11:50:00|629|628.4|629.9|629.3|629.9|629.3|628.8|628.2|78
1616586900000|2021-03-24 11:55:00|629.8|629.2|629.3|628.7|629.9|629.3|629.1|628.5|78
1616587200000|2021-03-24 12:00:00|629.2|628.6|629.1|628.5|629.4|628.8|629.1|628.5|39
1616587500000|2021-03-24 12:05:00|629|628.4|628.5|627.9|629.1|628.5|628.3|627.7|304
1616587800000|2021-03-24 12:10:00|628.4|627.8|627.9|627.3|628.7|628.1|627.7|627.1|155
1616588100000|2021-03-24 12:15:00|627.8|627.2|628.4|627.8|628.5|627.9|627.7|627.1|187
1616588400000|2021-03-24 12:20:00|628.3|627.7|627.4|626.8|628.7|628.1|627.4|626.8|180
1616588700000|2021-03-24 12:25:00|627.3|626.7|627.3|626.7|627.7|627.1|627.2|626.6|309
1616589000000|2021-03-24 12:30:00|627.4|626.8|627.4|626.8|627.7|627.1|627.2|626.6|102
1616589300000|2021-03-24 12:35:00|627.2|626.6|627.4|626.8|627.7|627.1|627.2|626.6|218
1616589600000|2021-03-24 12:40:00|627.5|626.9|627.2|626.6|627.9|627.3|627.2|626.6|128
1616592600000|2021-03-24 13:30:00|627.8|627.2|629.4|628.8|631.9|631.3|627.7|627.1|1641
1616592900000|2021-03-24 13:35:00|629.3|628.7|629.5|628.9|632.2|631.6|628.5|627.9|1207
1616593200000|2021-03-24 13:40:00|629.4|628.8|629.8|629.2|630.2|629.6|628.3|627.7|602
1616593500000|2021-03-24 13:45:00|629.7|629.1|628.2|627.6|629.8|629.2|628|627.4|776
1616593800000|2021-03-24 13:50:00|628.1|627.5|628.3|627.7|629|628.4|627.3|626.7|759
1616594100000|2021-03-24 13:55:00|628.1|627.5|628.3|627.7|628.8|628.2|627.4|626.8|668
1616594400000|2021-03-24 14:00:00|628|627.4|627.6|627|628.8|628.2|627.3|626.7|361
1616594700000|2021-03-24 14:05:00|627.8|627.2|627.3|626.7|627.8|627.2|626.8|626.2|338
1616595000000|2021-03-24 14:10:00|627.4|626.8|628.3|627.7|628.5|627.9|627.4|626.8|416
1616595300000|2021-03-24 14:15:00|628.2|627.6|624.8|624.2|628.3|627.7|624.8|624.2|605
1616595600000|2021-03-24 14:20:00|625.1|624.5|625.1|624.5|625.3|624.7|624.1|623.5|698
1616595900000|2021-03-24 14:25:00|624.8|624.2|624.4|623.8|625.6|625|623.6|623|1049
1616596200000|2021-03-24 14:30:00|624.1|623.5|623.6|623|624.1|623.5|623.1|622.5|548
1616596500000|2021-03-24 14:35:00|623.8|623.2|624.6|624|625.3|624.7|623.8|623.2|613
1616596800000|2021-03-24 14:40:00|624.3|623.7|624.8|624.2|624.8|624.2|624.1|623.5|305
1616597100000|2021-03-24 14:45:00|625|624.4|623.4|622.8|625.6|625|623.3|622.7|348
1616597400000|2021-03-24 14:50:00|623.6|623|624.8|624.2|625.1|624.5|623.6|623|316
1616597700000|2021-03-24 14:55:00|624.9|624.3|624.4|623.8|624.9|624.3|623.9|623.3|272
1616598000000|2021-03-24 15:00:00|624.5|623.9|626.1|625.5|626.1|625.5|624.3|623.7|435
1616598300000|2021-03-24 15:05:00|626|625.4|626.5|625.9|626.8|626.2|625.7|625.1|506
1616598600000|2021-03-24 15:10:00|626.3|625.7|625.4|624.8|626.3|625.7|625|624.4|196
1616598900000|2021-03-24 15:15:00|625.3|624.7|626.4|625.8|626.4|625.8|625.3|624.7|133
1616599200000|2021-03-24 15:20:00|626.5|625.9|625.6|625|626.5|625.9|625.6|625|166
1616599500000|2021-03-24 15:25:00|625.5|624.9|625.1|624.5|625.6|625|624.4|623.8|341
1616599800000|2021-03-24 15:30:00|624.9|624.3|625.6|625|625.8|625.2|624.6|624|215
1616600100000|2021-03-24 15:35:00|625.7|625.1|626.3|625.7|626.3|625.7|625.1|624.5|233
1616600400000|2021-03-24 15:40:00|626.2|625.6|626.5|625.9|626.8|626.2|626.1|625.5|209
1616600700000|2021-03-24 15:45:00|626.4|625.8|625.6|625|626.8|626.2|625.6|625|114
1616601000000|2021-03-24 15:50:00|625.8|625.2|625.1|624.5|625.8|625.2|625.1|624.5|100
1616601300000|2021-03-24 15:55:00|625.3|624.7|624.6|624|625.3|624.7|624.6|624|240
1616601600000|2021-03-24 16:00:00|624.7|624.1|625.1|624.5|625.6|625|624.6|624|202
1616601900000|2021-03-24 16:05:00|625.3|624.7|625.5|624.9|625.9|625.3|625.1|624.5|149
1616602200000|2021-03-24 16:10:00|625.6|625|625.6|625|626.1|625.5|625.3|624.7|136
1616602500000|2021-03-24 16:15:00|625.5|624.9|625.4|624.8|625.6|625|624.8|624.2|134
1616602800000|2021-03-24 16:20:00|625.3|624.7|625.1|624.5|625.6|625|625.1|624.5|125
1616603100000|2021-03-24 16:25:00|624.9|624.3|625.1|624.5|625.1|624.5|624|623.4|254
1616603400000|2021-03-24 16:30:00|625|624.4|624.9|624.3|625.1|624.5|624.6|624|95
1616603700000|2021-03-24 16:35:00|624.8|624.2|624.9|624.3|625.1|624.5|624.1|623.5|201
1616604000000|2021-03-24 16:40:00|624.8|624.2|624.9|624.3|625.4|624.8|624.6|624|175
1616604300000|2021-03-24 16:45:00|624.8|624.2|624.9|624.3|625.2|624.6|624.6|624|77
1616604600000|2021-03-24 16:50:00|625|624.4|624.7|624.1|625.2|624.6|624.4|623.8|149
1616604900000|2021-03-24 16:55:00|624.6|624|624.2|623.6|624.7|624.1|624.2|623.6|98
1616605200000|2021-03-24 17:00:00|624.1|623.5|623.7|623.1|624.2|623.6|623.7|623.1|176
1616605500000|2021-03-24 17:05:00|623.9|623.3|623.9|623.3|624.2|623.6|623.9|623.3|221
1616605800000|2021-03-24 17:10:00|624.1|623.5|624.1|623.5|624.6|624|624.1|623.5|254
1616606100000|2021-03-24 17:15:00|624.2|623.6|624.2|623.6|624.4|623.8|623.9|623.3|208
1616606400000|2021-03-24 17:20:00|624.7|624.1|624.4|623.8|624.7|624.1|624.4|623.8|146
1616606700000|2021-03-24 17:25:00|624.6|624|625.4|624.8|626.1|625.5|624.6|624|305
1616607000000|2021-03-24 17:30:00|625.6|625|625.6|625|626|625.4|625.4|624.8|175
1616607300000|2021-03-24 17:35:00|625.5|624.9|625.4|624.8|625.5|624.9|625.1|624.5|206
1616607600000|2021-03-24 17:40:00|625.1|624.5|624.9|624.3|625.4|624.8|624.7|624.1|222
1616607900000|2021-03-24 17:45:00|624.7|624.1|625.7|625.1|625.9|625.3|624.7|624.1|244
1616608200000|2021-03-24 17:50:00|625.8|625.2|625.2|624.6|626.1|625.5|625.2|624.6|143
1616608500000|2021-03-24 17:55:00|625.3|624.7|625.7|625.1|625.7|625.1|624.9|624.3|153
1616608800000|2021-03-24 18:00:00|625.6|625|625.7|625.1|625.9|625.3|625.4|624.8|99
1616609100000|2021-03-24 18:05:00|625.9|625.3|625|624.4|625.9|625.3|624.7|624.1|347
1616609400000|2021-03-24 18:10:00|625.2|624.6|623.7|623.1|625.2|624.6|623.5|622.9|1139
1616609700000|2021-03-24 18:15:00|623.9|623.3|623.7|623.1|624.4|623.8|623.5|622.9|506
1616630400000|2021-03-25 00:00:00|624.1|623.5|623|622.4|624.7|624.1|622.8|622.2|210
1616630700000|2021-03-25 00:05:00|622.9|622.3|621.6|621|622.9|622.3|621.6|621|422
1616631000000|2021-03-25 00:10:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|76
1616631300000|2021-03-25 00:15:00|621.7|621.1|622.1|621.5|622.3|621.7|621.7|621.1|91
1616631600000|2021-03-25 00:20:00|622.2|621.6|622.1|621.5|622.3|621.7|621.8|621.2|25
1616631900000|2021-03-25 00:25:00|622|621.4|622.3|621.7|622.3|621.7|621.8|621.2|7
1616632200000|2021-03-25 00:30:00|622.1|621.5|622.1|621.5|622.1|621.5|622.1|621.5|48
1616632500000|2021-03-25 00:35:00|622.3|621.7|622.3|621.7|622.3|621.7|622.2|621.6|10
1616632800000|2021-03-25 00:40:00|622.1|621.5|622.1|621.5|622.1|621.5|622.1|621.5|11
1616633100000|2021-03-25 00:45:00|622|621.4|621.8|621.2|622.1|621.5|621.8|621.2|19
1616633400000|2021-03-25 00:50:00|622.1|621.5|622.2|621.6|622.3|621.7|622.1|621.5|24
1616633700000|2021-03-25 00:55:00|622.1|621.5|622.3|621.7|622.3|621.7|622.1|621.5|20
1616634000000|2021-03-25 01:00:00|622.1|621.5|622.3|621.7|622.3|621.7|621.8|621.2|37
1616634300000|2021-03-25 01:05:00|622.2|621.6|622.3|621.7|622.3|621.7|622.1|621.5|9
1616634600000|2021-03-25 01:10:00|622.6|622|622.3|621.7|622.6|622|622.1|621.5|28
1616634900000|2021-03-25 01:15:00|622.5|621.9|622.5|621.9|622.8|622.2|622.4|621.8|141
1616635200000|2021-03-25 01:20:00|622.6|622|622.4|621.8|622.6|622|622.3|621.7|8
1616635500000|2021-03-25 01:25:00|622.5|621.9|622.3|621.7|622.8|622.2|622.3|621.7|47
1616635800000|2021-03-25 01:30:00|622.2|621.6|621.6|621|622.2|621.6|621.6|621|80
1616636100000|2021-03-25 01:35:00|621.8|621.2|621.8|621.2|622.1|621.5|621.6|621|33
1616636400000|2021-03-25 01:40:00|622.1|621.5|621.6|621|622.1|621.5|621.6|621|242
1616636700000|2021-03-25 01:45:00|621.8|621.2|621.8|621.2|621.8|621.2|621.6|621|17
1616637000000|2021-03-25 01:50:00|621.6|621|621.6|621|621.6|621|621.6|621|51
1616637300000|2021-03-25 01:55:00|621.5|620.9|621.7|621.1|621.8|621.2|621.5|620.9|21
1616637600000|2021-03-25 02:00:00|621.6|621|621.8|621.2|621.8|621.2|621.6|621|49
1616637900000|2021-03-25 02:05:00|621.9|621.3|621.7|621.1|621.9|621.3|621.6|621|56
1616638200000|2021-03-25 02:10:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|14
1616638500000|2021-03-25 02:15:00|621.6|621|621.7|621.1|621.7|621.1|621.6|621|55
1616638800000|2021-03-25 02:20:00|621.8|621.2|621.5|620.9|621.8|621.2|621.5|620.9|21
1616639100000|2021-03-25 02:25:00|621.7|621.1|621.8|621.2|621.9|621.3|621.7|621.1|48
1616639400000|2021-03-25 02:30:00|621.7|621.1|621.7|621.1|621.8|621.2|621.6|621|8
1616639700000|2021-03-25 02:35:00|621.8|621.2|621.8|621.2|621.8|621.2|621.7|621.1|0
1616640000000|2021-03-25 02:40:00|621.6|621|621.6|621|621.7|621.1|621.6|621|2
1616640300000|2021-03-25 02:45:00|621.7|621.1|621.8|621.2|621.8|621.2|621.6|621|13
1616640600000|2021-03-25 02:50:00|621.7|621.1|621.6|621|621.7|621.1|621.6|621|39
1616640900000|2021-03-25 02:55:00|621.1|620.5|621.2|620.6|621.4|620.8|620.9|620.3|245
1616641200000|2021-03-25 03:00:00|621.3|620.7|619.7|619.1|621.4|620.8|619.7|619.1|273
1616641500000|2021-03-25 03:05:00|619.5|618.9|618.5|617.9|619.5|618.9|618.5|617.9|185
1616641800000|2021-03-25 03:10:00|618.3|617.7|618.8|618.2|618.8|618.2|618.3|617.7|179
1616642100000|2021-03-25 03:15:00|619|618.4|618.8|618.2|619|618.4|618.8|618.2|65
1616642400000|2021-03-25 03:20:00|618.7|618.1|618.9|618.3|619|618.4|618.7|618.1|20
1616642700000|2021-03-25 03:25:00|618.8|618.2|618.8|618.2|618.9|618.3|618.5|617.9|18
1616643000000|2021-03-25 03:30:00|618.7|618.1|618.8|618.2|618.8|618.2|618.5|617.9|76
1616643300000|2021-03-25 03:35:00|619|618.4|619|618.4|619.2|618.6|619|618.4|93
1616643600000|2021-03-25 03:40:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|5
1616643900000|2021-03-25 03:45:00|619.5|618.9|619.2|618.6|619.7|619.1|619.2|618.6|37
1616644200000|2021-03-25 03:50:00|||||||||9
1616644500000|2021-03-25 03:55:00|619|618.4|619.1|618.5|619.2|618.6|619|618.4|34
1616644800000|2021-03-25 04:00:00|619.2|618.6|618.8|618.2|619.5|618.9|618.5|617.9|149
1616645100000|2021-03-25 04:05:00|618.7|618.1|619.2|618.6|619.2|618.6|618.5|617.9|32
1616645400000|2021-03-25 04:10:00|619|618.4|619.2|618.6|619.4|618.8|619|618.4|23
1616645700000|2021-03-25 04:15:00|619.3|618.7|619.2|618.6|619.3|618.7|619.2|618.6|2
1616646000000|2021-03-25 04:20:00|619|618.4|619|618.4|619|618.4|619|618.4|9
1616646300000|2021-03-25 04:25:00|619.2|618.6|619.5|618.9|619.5|618.9|619.2|618.6|20
1616646600000|2021-03-25 04:30:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|13
1616646900000|2021-03-25 04:35:00|619.8|619.2|619.7|619.1|620|619.4|619.7|619.1|29
1616647200000|2021-03-25 04:40:00|619.9|619.3|620|619.4|620.2|619.6|619.9|619.3|32
1616647500000|2021-03-25 04:45:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|47
1616647800000|2021-03-25 04:50:00|||||||||6
1616648100000|2021-03-25 04:55:00|619.6|619|619.6|619|619.7|619.1|619.5|618.9|34
1616648400000|2021-03-25 05:00:00|619.5|618.9|619.5|618.9|619.6|619|619.5|618.9|8
1616648700000|2021-03-25 05:05:00|619.4|618.8|619.2|618.6|619.4|618.8|619.2|618.6|8
1616649000000|2021-03-25 05:10:00|619.1|618.5|619|618.4|619.1|618.5|619|618.4|10
1616649300000|2021-03-25 05:15:00|618.9|618.3|618.7|618.1|618.9|618.3|618.7|618.1|8
1616649600000|2021-03-25 05:20:00|619|618.4|618.7|618.1|619|618.4|618.7|618.1|9
1616649900000|2021-03-25 05:25:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|28
1616650200000|2021-03-25 05:30:00|||||||||4
1616650500000|2021-03-25 05:35:00|619|618.4|618.9|618.3|619|618.4|618.7|618.1|31
1616650800000|2021-03-25 05:40:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|2
1616651100000|2021-03-25 05:45:00|618.9|618.3|618.9|618.3|619.1|618.5|618.7|618.1|42
1616651400000|2021-03-25 05:50:00|618.7|618.1|619.9|619.3|620|619.4|618.7|618.1|159
1616651700000|2021-03-25 05:55:00|620.2|619.6|620.1|619.5|620.2|619.6|619.7|619.1|80
1616652000000|2021-03-25 06:00:00|620.2|619.6|619.5|618.9|620.2|619.6|619.5|618.9|46
1616652300000|2021-03-25 06:05:00|619.6|619|619.6|619|619.7|619.1|619.5|618.9|28
1616652600000|2021-03-25 06:10:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|22
1616652900000|2021-03-25 06:15:00|619.9|619.3|619.7|619.1|619.9|619.3|619.2|618.6|44
1616653200000|2021-03-25 06:20:00|619.6|619|619.5|618.9|619.7|619.1|619.5|618.9|8
1616653500000|2021-03-25 06:25:00|619.6|619|619.4|618.8|619.6|619|619.4|618.8|12
1616653800000|2021-03-25 06:30:00|619.2|618.6|621.2|620.6|621.3|620.7|619.2|618.6|161
1616654100000|2021-03-25 06:35:00|620.9|620.3|620.3|619.7|621.2|620.6|620.3|619.7|102
1616654400000|2021-03-25 06:40:00|620.4|619.8|621|620.4|621.3|620.7|620.2|619.6|104
1616654700000|2021-03-25 06:45:00|620.9|620.3|621|620.4|621.1|620.5|620.8|620.2|17
1616655000000|2021-03-25 06:50:00|620.9|620.3|620.6|620|620.9|620.3|620.6|620|18
1616655300000|2021-03-25 06:55:00|620.7|620.1|620.6|620|620.8|620.2|620.6|620|7
1616655600000|2021-03-25 07:00:00|620.5|619.9|619.7|619.1|620.5|619.9|619.6|619|42
1616655900000|2021-03-25 07:05:00|619.6|619|619.7|619.1|619.8|619.2|619.6|619|5
1616656200000|2021-03-25 07:10:00|619.6|619|619.4|618.8|619.6|619|618.8|618.2|50
1616656500000|2021-03-25 07:15:00|619.3|618.7|619.4|618.8|619.7|619.1|619.3|618.7|17
1616656800000|2021-03-25 07:20:00|619.3|618.7|619.5|618.9|619.5|618.9|619.2|618.6|5
1616657100000|2021-03-25 07:25:00|619.4|618.8|619.2|618.6|619.5|618.9|619.2|618.6|23
1616657400000|2021-03-25 07:30:00|619.3|618.7|619.1|618.5|619.3|618.7|619|618.4|17
1616657700000|2021-03-25 07:35:00|619|618.4|619.2|618.6|619.2|618.6|618.9|618.3|22
1616658000000|2021-03-25 07:40:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|51
1616658300000|2021-03-25 07:45:00|619.1|618.5|618.9|618.3|619.2|618.6|618.9|618.3|17
1616658600000|2021-03-25 07:50:00|619|618.4|618.9|618.3|619.2|618.6|618.9|618.3|18
1616658900000|2021-03-25 07:55:00|619|618.4|619.2|618.6|619.2|618.6|619|618.4|26
1616659200000|2021-03-25 08:00:00|619|618.4|618.6|618|619.1|618.5|618.5|617.9|74
1616659500000|2021-03-25 08:05:00|618.7|618.1|617.6|617|618.7|618.1|617.3|616.7|89
1616659800000|2021-03-25 08:10:00|617.3|616.7|617.2|616.6|617.7|617.1|617.2|616.6|53
1616660100000|2021-03-25 08:15:00|617.1|616.5|616.8|616.2|617.1|616.5|616.2|615.6|206
1616660400000|2021-03-25 08:20:00|616.7|616.1|616.6|616|616.8|616.2|616.6|616|60
1616660700000|2021-03-25 08:25:00|616.5|615.9|616.9|616.3|617.1|616.5|616.3|615.7|158
1616661000000|2021-03-25 08:30:00|617|616.4|617.4|616.8|617.6|617|616.9|616.3|60
1616661300000|2021-03-25 08:35:00|617.3|616.7|616.6|616|617.3|616.7|616.6|616|130
1616661600000|2021-03-25 08:40:00|616.3|615.7|616.7|616.1|616.8|616.2|616.3|615.7|86
1616661900000|2021-03-25 08:45:00|616.8|616.2|616.8|616.2|616.8|616.2|616.3|615.7|41
1616662200000|2021-03-25 08:50:00|617.5|616.9|617.3|616.7|617.8|617.2|617.3|616.7|86
1616662500000|2021-03-25 08:55:00|617.4|616.8|617.6|617|617.6|617|617.2|616.6|65
1616662800000|2021-03-25 09:00:00|617.7|617.1|617.3|616.7|617.7|617.1|617.3|616.7|29
1616663100000|2021-03-25 09:05:00|617.2|616.6|617.5|616.9|617.5|616.9|617.2|616.6|8
1616663400000|2021-03-25 09:10:00|617.3|616.7|618.4|617.8|619.5|618.9|617.3|616.7|184
1616663700000|2021-03-25 09:15:00|618.3|617.7|618|617.4|618.5|617.9|618|617.4|18
1616664000000|2021-03-25 09:20:00|618.1|617.5|618|617.4|618.1|617.5|617.9|617.3|13
1616664300000|2021-03-25 09:25:00|618.1|617.5|617.9|617.3|618.1|617.5|617.9|617.3|6
1616664600000|2021-03-25 09:30:00|618.1|617.5|618.1|617.5|618.4|617.8|618|617.4|26
1616664900000|2021-03-25 09:35:00|618|617.4|617.9|617.3|618.1|617.5|617.9|617.3|15
1616665200000|2021-03-25 09:40:00|617.8|617.2|617.7|617.1|618|617.4|617.7|617.1|10
1616665500000|2021-03-25 09:45:00|617.6|617|617.3|616.7|617.8|617.2|617.2|616.6|37
1616665800000|2021-03-25 09:50:00|617.4|616.8|617.5|616.9|617.6|617|617.2|616.6|13
1616666100000|2021-03-25 09:55:00|617.4|616.8|616.9|616.3|617.5|616.9|616.9|616.3|35
1616666400000|2021-03-25 10:00:00|616.7|616.1|616.7|616.1|616.7|616.1|616.2|615.6|156
1616666700000|2021-03-25 10:05:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|47
1616667000000|2021-03-25 10:10:00|616.6|616|616.5|615.9|616.7|616.1|616.2|615.6|51
1616667300000|2021-03-25 10:15:00|616.7|616.1|616.7|616.1|616.7|616.1|616.6|616|59
1616667600000|2021-03-25 10:20:00|616.6|616|616.5|615.9|616.6|616|616.5|615.9|25
1616667900000|2021-03-25 10:25:00|616.6|616|616.5|615.9|616.7|616.1|616.5|615.9|31
1616668200000|2021-03-25 10:30:00|616.4|615.8|616.3|615.7|616.5|615.9|616.2|615.6|57
1616668500000|2021-03-25 10:35:00|616.2|615.6|616.2|615.6|616.4|615.8|616.2|615.6|17
1616668800000|2021-03-25 10:40:00|616.3|615.7|616.5|615.9|616.5|615.9|616.3|615.7|9
1616669100000|2021-03-25 10:45:00|616.6|616|616.7|616.1|616.7|616.1|616.6|616|25
1616669400000|2021-03-25 10:50:00|616.6|616|616.6|616|616.7|616.1|616.5|615.9|85
1616669700000|2021-03-25 10:55:00|616.5|615.9|616.6|616|616.7|616.1|616.5|615.9|39
1616670000000|2021-03-25 11:00:00|616.5|615.9|616.7|616.1|616.7|616.1|616.5|615.9|6
1616670300000|2021-03-25 11:05:00|616.6|616|617.3|616.7|617.4|616.8|616.6|616|74
1616670600000|2021-03-25 11:10:00|617.2|616.6|617.2|616.6|617.2|616.6|617|616.4|20
1616670900000|2021-03-25 11:15:00|617.1|616.5|617.5|616.9|617.5|616.9|617|616.4|12
1616671200000|2021-03-25 11:20:00|617.4|616.8|617.7|617.1|617.8|617.2|617.4|616.8|14
1616671500000|2021-03-25 11:25:00|617.8|617.2|617.7|617.1|617.9|617.3|617.7|617.1|17
1616671800000|2021-03-25 11:30:00|617.8|617.2|617.2|616.6|617.8|617.2|617.2|616.6|26
1616672100000|2021-03-25 11:35:00|617.4|616.8|616.5|615.9|617.4|616.8|616.5|615.9|76
1616672400000|2021-03-25 11:40:00|616.7|616.1|616.7|616.1|616.7|616.1|616.6|616|31
1616672700000|2021-03-25 11:45:00|616.8|616.2|616.5|615.9|616.8|616.2|616.5|615.9|7
1616673000000|2021-03-25 11:50:00|616.3|615.7|616|615.4|616.3|615.7|616|615.4|62
1616673300000|2021-03-25 11:55:00|615.8|615.2|616|615.4|616|615.4|615.8|615.2|103
1616673600000|2021-03-25 12:00:00|615.9|615.3|616.4|615.8|616.5|615.9|615.9|615.3|183
1616673900000|2021-03-25 12:05:00|616.3|615.7|616.7|616.1|616.9|616.3|616.2|615.6|77
1616674200000|2021-03-25 12:10:00|616.5|615.9|616.3|615.7|616.9|616.3|616.2|615.6|110
1616674500000|2021-03-25 12:15:00|616.4|615.8|616.5|615.9|616.7|616.1|616.3|615.7|24
1616674800000|2021-03-25 12:20:00|616.4|615.8|616.7|616.1|616.8|616.2|616.4|615.8|48
1616675100000|2021-03-25 12:25:00|616.8|616.2|617.1|616.5|617.1|616.5|616.6|616|78
1616675400000|2021-03-25 12:30:00|617.2|616.6|616.2|615.6|617.4|616.7|616.2|615.6|66
1616675700000|2021-03-25 12:35:00|616.3|615.7|615|614.4|616.3|615.7|615|614.4|255
1616676000000|2021-03-25 12:40:00|615.3|614.7|615.6|615|615.9|615.3|615|614.4|132
1616679000000|2021-03-25 13:30:00|615.1|614.5|612.4|611.8|615.7|615.1|612.1|611.5|1639
1616679300000|2021-03-25 13:35:00|612.3|611.7|613.8|613.2|613.8|613.2|610.6|610|1459
1616679600000|2021-03-25 13:40:00|613.7|613.1|615.1|614.5|615.1|614.5|613.1|612.5|720
1616679900000|2021-03-25 13:45:00|614.9|614.3|613.1|612.5|614.9|614.3|612.9|612.3|987
1616680200000|2021-03-25 13:50:00|613|612.4|613.2|612.6|613.9|613.3|611.9|611.3|625
1616680500000|2021-03-25 13:55:00|613.3|612.7|612.8|612.2|613.3|612.7|611.4|610.8|651
1616680800000|2021-03-25 14:00:00|612.7|612.1|611.8|611.2|612.8|612.2|611.5|610.9|542
1616681100000|2021-03-25 14:05:00|611.6|611|612|611.4|612|611.4|610.8|610.2|413
1616681400000|2021-03-25 14:10:00|611.8|611.2|611.7|611.1|612.8|612.2|611.7|611.1|669
1616681700000|2021-03-25 14:15:00|611.8|611.2|612|611.4|612.4|611.8|611|610.4|997
1616682000000|2021-03-25 14:20:00|611.8|611.2|611.3|610.7|612.2|611.6|610.5|609.9|772
1616682300000|2021-03-25 14:25:00|611.5|610.9|611.1|610.5|611.8|611.2|610.4|609.8|629
1616682600000|2021-03-25 14:30:00|611|610.4|612.2|611.6|612.2|611.6|610.4|609.8|603
1616682900000|2021-03-25 14:35:00|612.3|611.7|612.5|611.9|612.7|612.1|611.3|610.7|448
1616683200000|2021-03-25 14:40:00|612.6|612|612|611.4|612.7|612.1|611.8|611.2|278
1616683500000|2021-03-25 14:45:00|612.1|611.5|610.6|610|612.3|611.7|610.3|609.7|402
1616683800000|2021-03-25 14:50:00|610.5|609.9|610.2|609.6|610.5|609.9|609|608.4|665
1616684100000|2021-03-25 14:55:00|610.5|609.9|610.6|610|610.7|610.1|610|609.4|331
1616684400000|2021-03-25 15:00:00|610.5|609.9|609.4|608.8|610.5|609.9|609.3|608.7|471
1616684700000|2021-03-25 15:05:00|609.3|608.7|609.5|608.9|609.7|609.1|608.6|608|551
1616685000000|2021-03-25 15:10:00|609.2|608.6|609.5|608.9|609.9|609.3|609|608.4|374
1616685300000|2021-03-25 15:15:00|609.4|608.8|610.7|610.1|610.7|610.1|609|608.4|501
1616685600000|2021-03-25 15:20:00|610.6|610|611.3|610.7|611.5|610.9|609.7|609.1|302
1616685900000|2021-03-25 15:25:00|611.5|610.9|612.2|611.6|612.7|612.1|611|610.4|479
1616686200000|2021-03-25 15:30:00|612.4|611.8|612.1|611.5|613|612.4|611.9|611.3|553
1616686500000|2021-03-25 15:35:00|612.2|611.6|612|611.4|613.4|612.8|612|611.4|384
1616686800000|2021-03-25 15:40:00|612.2|611.6|611.6|611|612.5|611.9|611.5|610.9|127
1616687100000|2021-03-25 15:45:00|611.7|611.1|611.5|610.9|611.8|611.2|611|610.4|141
1616687400000|2021-03-25 15:50:00|611.8|611.2|611.3|610.7|611.8|611.2|611.3|610.7|272
1616687700000|2021-03-25 15:55:00|611|610.4|610.8|610.2|611|610.4|610.3|609.7|337
1616688000000|2021-03-25 16:00:00|610.7|610.1|611.8|611.2|612|611.4|610.6|610|349
1616688300000|2021-03-25 16:05:00|611.7|611.1|611.6|611|612.3|611.7|611.5|610.9|225
1616688600000|2021-03-25 16:10:00|611.5|610.9|611.8|611.2|611.8|611.2|610.8|610.2|268
1616688900000|2021-03-25 16:15:00|611.6|611|612.3|611.7|612.5|611.9|611.4|610.8|308
1616689200000|2021-03-25 16:20:00|612.8|612.2|613|612.4|613.3|612.7|612.4|611.8|344
1616689500000|2021-03-25 16:25:00|613.2|612.6|614.2|613.6|614.3|613.7|613|612.4|199
1616689800000|2021-03-25 16:30:00|614|613.4|613.5|612.9|614|613.4|613.2|612.6|152
1616690100000|2021-03-25 16:35:00|613.7|613.1|613.5|612.9|613.8|613.2|613.4|612.8|148
1616690400000|2021-03-25 16:40:00|613.3|612.7|613.5|612.9|613.8|613.2|613.3|612.7|120
1616690700000|2021-03-25 16:45:00|613.3|612.7|612.6|612|613.3|612.7|612.6|612|297
1616691000000|2021-03-25 16:50:00|612.3|611.7|612.4|611.8|613|612.4|612.2|611.6|210
1616691300000|2021-03-25 16:55:00|612.5|611.9|612.3|611.7|612.5|611.9|612|611.4|109
1616691600000|2021-03-25 17:00:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|82
1616691900000|2021-03-25 17:05:00|612.6|612|612.8|612.2|613|612.4|612.5|611.9|173
1616692200000|2021-03-25 17:10:00|613|612.4|612.5|611.9|613.5|612.9|612.3|611.7|381
1616692500000|2021-03-25 17:15:00|612.3|611.7|612|611.4|612.6|612|611.8|611.2|213
1616692800000|2021-03-25 17:20:00|611.9|611.3|612|611.4|612|611.4|611.7|611.1|119
1616693100000|2021-03-25 17:25:00|612.3|611.7|613|612.4|613.2|612.6|612.3|611.7|135
1616693400000|2021-03-25 17:30:00|612.8|612.2|612.2|611.6|612.8|612.2|612|611.4|190
1616693700000|2021-03-25 17:35:00|612.3|611.7|612|611.4|612.3|611.7|611.8|611.2|159
1616694000000|2021-03-25 17:40:00|612.1|611.5|611.8|611.2|612.2|611.6|611.8|611.2|200
1616694300000|2021-03-25 17:45:00|611.6|611|611.8|611.2|612.1|611.5|611.6|611|67
1616694600000|2021-03-25 17:50:00|611.9|611.3|611.6|611|611.9|611.3|611.6|611|144
1616694900000|2021-03-25 17:55:00|611.8|611.2|612.3|611.7|612.8|612.2|611.6|611|405
1616695200000|2021-03-25 18:00:00|612.1|611.5|611.6|611|612.6|612|611.6|611|303
1616695500000|2021-03-25 18:05:00|611.7|611.1|612.3|611.7|612.3|611.7|611.1|610.5|379
1616695800000|2021-03-25 18:10:00|612.4|611.8|611.4|610.8|613.8|613.2|611.4|610.8|1213
1616696100000|2021-03-25 18:15:00|611.2|610.6|610.6|610|611.3|610.7|610.4|609.8|788
1616716800000|2021-03-26 00:00:00|610.5|609.9|611.2|610.6|611.3|610.7|610.1|609.5|128
1616717100000|2021-03-26 00:05:00|610.9|610.3|611.6|611|611.8|611.2|610.8|610.2|160
1616717400000|2021-03-26 00:10:00|611.7|611.1|611.4|610.8|611.7|611.1|611.3|610.7|68
1616717700000|2021-03-26 00:15:00|611.5|610.9|611.5|610.9|611.7|611.1|611|610.4|82
1616718000000|2021-03-26 00:20:00|611.6|611|612|611.4|612|611.4|611.5|610.9|28
1616718300000|2021-03-26 00:25:00|612.1|611.5|611.8|611.2|612.1|611.5|611.8|611.2|35
1616718600000|2021-03-26 00:30:00|611.9|611.3|611.9|611.3|612|611.4|611.8|611.2|10
1616718900000|2021-03-26 00:35:00|611.8|611.2|610.1|609.5|611.8|611.2|610.1|609.5|120
1616719200000|2021-03-26 00:40:00|610.3|609.7|610|609.4|610.8|610.2|609.7|609.1|321
1616719500000|2021-03-26 00:45:00|610.2|609.6|610|609.4|610.2|609.6|609.8|609.2|67
1616719800000|2021-03-26 00:50:00|610.1|609.5|609.5|608.9|610.5|609.9|609.5|608.9|198
1616720100000|2021-03-26 00:55:00|609.6|609|609.4|608.8|609.6|609|608.6|608|144
1616720400000|2021-03-26 01:00:00|609.5|608.9|609.3|608.7|609.6|609|609.1|608.5|57
1616720700000|2021-03-26 01:05:00|609.4|608.8|609.3|608.7|609.6|609|609.3|608.7|16
1616721000000|2021-03-26 01:10:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|12
1616721300000|2021-03-26 01:15:00|609.2|608.6|609.3|608.7|609.3|608.7|609.1|608.5|19
1616721600000|2021-03-26 01:20:00|609.2|608.6|609.3|608.7|609.5|608.9|609.1|608.5|34
1616721900000|2021-03-26 01:25:00|609.1|608.5|609.1|608.5|609.1|608.5|609.1|608.5|22
1616722200000|2021-03-26 01:30:00|608.9|608.3|608.8|608.2|609.1|608.5|608.8|608.2|58
1616722500000|2021-03-26 01:35:00|608.9|608.3|608.6|608|609.1|608.5|608.4|607.8|79
1616722800000|2021-03-26 01:40:00|608.9|608.3|608.9|608.3|608.9|608.3|608.9|608.3|10
1616723100000|2021-03-26 01:45:00|609|608.4|608.6|608|609|608.4|608.6|608|22
1616723400000|2021-03-26 01:50:00|608.7|608.1|609.1|608.5|609.1|608.5|608.7|608.1|65
1616723700000|2021-03-26 01:55:00|609|608.4|609|608.4|609.1|608.5|608.8|608.2|12
1616724000000|2021-03-26 02:00:00|608.8|608.2|608.6|608|608.9|608.3|608.6|608|1
1616724300000|2021-03-26 02:05:00|608.7|608.1|608.1|607.5|608.7|608.1|607.9|607.3|73
1616724600000|2021-03-26 02:10:00|608|607.4|608.1|607.5|608.4|607.8|608|607.4|47
1616724900000|2021-03-26 02:15:00|608|607.4|608|607.4|608.1|607.5|607.9|607.3|16
1616725200000|2021-03-26 02:20:00|607.9|607.3|607.9|607.3|608.1|607.5|607.9|607.3|32
1616725500000|2021-03-26 02:25:00|608.1|607.5|608.1|607.5|608.2|607.6|608.1|607.5|20
1616725800000|2021-03-26 02:30:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|18
1616726100000|2021-03-26 02:35:00|608.6|608|608.2|607.6|608.7|608.1|608.1|607.5|52
1616726400000|2021-03-26 02:40:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|4
1616726700000|2021-03-26 02:45:00|608.5|607.9|608.4|607.8|608.6|608|608.4|607.8|8
1616727000000|2021-03-26 02:50:00|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|4
1616727300000|2021-03-26 02:55:00|608.1|607.5|608.4|607.8|608.4|607.8|608.1|607.5|21
1616727600000|2021-03-26 03:00:00|608.3|607.7|608.1|607.5|608.4|607.8|608.1|607.5|7
1616727900000|2021-03-26 03:05:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|28
1616728200000|2021-03-26 03:10:00|608.3|607.7|608.2|607.6|608.4|607.8|608.1|607.5|19
1616728500000|2021-03-26 03:15:00|608.1|607.5|608.1|607.5|608.2|607.6|608.1|607.5|1
1616728800000|2021-03-26 03:20:00|608.2|607.6|608.4|607.8|608.6|608|608.2|607.6|28
1616729100000|2021-03-26 03:25:00|608.6|608|608.6|608|608.6|608|608.5|607.9|4
1616729400000|2021-03-26 03:30:00|608.7|608.1|608.9|608.3|608.9|608.3|608.6|608|10
1616729700000|2021-03-26 03:35:00|609|608.4|608.9|608.3|609.1|608.5|608.9|608.3|13
1616730000000|2021-03-26 03:40:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|13
1616730300000|2021-03-26 03:45:00|608.9|608.3|609.1|608.5|609.1|608.5|608.9|608.3|20
1616730600000|2021-03-26 03:50:00|609|608.4|608.9|608.3|609|608.4|608.9|608.3|9
1616730900000|2021-03-26 03:55:00|609.1|608.5|608.6|608|609.1|608.5|608.6|608|11
1616731200000|2021-03-26 04:00:00|||||||||4
1616731500000|2021-03-26 04:05:00|608.9|608.3|608.6|608|608.9|608.3|608.6|608|20
1616731800000|2021-03-26 04:10:00|||||||||5
1616732100000|2021-03-26 04:15:00|608.8|608.2|608.6|608|608.8|608.2|608.6|608|12
1616732400000|2021-03-26 04:20:00|608.7|608.1|608.6|608|608.9|608.3|608.6|608|4
1616732700000|2021-03-26 04:25:00|||||||||6
1616733000000|2021-03-26 04:30:00|608.8|608.2|608.9|608.3|609.1|608.5|608.7|608.1|64
1616733300000|2021-03-26 04:35:00|||||||||11
1616733600000|2021-03-26 04:40:00|||||||||5
1616733900000|2021-03-26 04:45:00|608.8|608.2|608.9|608.3|608.9|608.3|608.7|608.1|16
1616734200000|2021-03-26 04:50:00|||||||||2
1616734500000|2021-03-26 04:55:00|608.7|608.1|608.8|608.2|608.9|608.3|608.7|608.1|10
1616734800000|2021-03-26 05:00:00|608.9|608.3|608.9|608.3|608.9|608.3|608.7|608.1|15
1616735100000|2021-03-26 05:05:00|||||||||8
1616735400000|2021-03-26 05:10:00|609.1|608.5|609.2|608.6|609.2|608.6|609.1|608.5|8
1616735700000|2021-03-26 05:15:00|608.9|608.3|608.7|608.1|609.2|608.6|608.7|608.1|24
1616736000000|2021-03-26 05:20:00|||||||||17
1616736300000|2021-03-26 05:25:00|608.6|608|608.7|608.1|608.7|608.1|608.5|607.9|5
1616736600000|2021-03-26 05:30:00|608.9|608.3|608.9|608.3|609.2|608.6|608.7|608.1|46
1616736900000|2021-03-26 05:35:00|609|608.4|608.9|608.3|609.2|608.6|608.9|608.3|19
1616737200000|2021-03-26 05:40:00|609.1|608.5|609.2|608.6|609.2|608.6|608.9|608.3|35
1616737500000|2021-03-26 05:45:00|609.4|608.8|609.4|608.8|609.6|609|609.4|608.8|31
1616737800000|2021-03-26 05:50:00|609.5|608.9|609.9|609.3|609.9|609.3|609.5|608.9|49
1616738100000|2021-03-26 05:55:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|27
1616738400000|2021-03-26 06:00:00|610.3|609.7|610.2|609.6|610.4|609.8|609.9|609.3|27
1616738700000|2021-03-26 06:05:00|610.3|609.7|610.2|609.6|610.4|609.8|610.2|609.6|28
1616739000000|2021-03-26 06:10:00|610.3|609.7|610.3|609.7|610.4|609.8|610.2|609.6|12
1616739300000|2021-03-26 06:15:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|10
1616739600000|2021-03-26 06:20:00|610.5|609.9|610.4|609.8|610.6|610|610.4|609.8|25
1616739900000|2021-03-26 06:25:00|610.5|609.9|611.2|610.6|611.2|610.6|610.5|609.9|36
1616740200000|2021-03-26 06:30:00|611.3|610.7|611.8|611.2|611.8|611.2|611.2|610.6|70
1616740500000|2021-03-26 06:35:00|611.7|611.1|611.4|610.8|612.4|611.8|611.4|610.8|42
1616740800000|2021-03-26 06:40:00|611.6|611|611.7|611.1|611.7|611.1|611.6|611|16
1616741100000|2021-03-26 06:45:00|612|611.4|611.4|610.8|612.2|611.6|611.3|610.7|61
1616741400000|2021-03-26 06:50:00|611.5|610.9|611.6|611|611.6|611|611.5|610.9|7
1616741700000|2021-03-26 06:55:00|611.4|610.8|611.6|611|611.6|611|611.4|610.8|16
1616742000000|2021-03-26 07:00:00|611.4|610.8|612.2|611.6|612.2|611.6|611.4|610.8|51
1616742300000|2021-03-26 07:05:00|611.8|611.2|611.9|611.3|611.9|611.3|611.3|610.7|40
1616742600000|2021-03-26 07:10:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|29
1616742900000|2021-03-26 07:15:00|611.9|611.3|612.2|611.6|612.2|611.6|611.8|611.2|44
1616743200000|2021-03-26 07:20:00|612.3|611.7|612.8|612.2|612.8|612.2|612.2|611.6|48
1616743500000|2021-03-26 07:25:00|612.7|612.1|613.7|613.1|614.1|613.5|612.6|612|131
1616743800000|2021-03-26 07:30:00|613.6|613|613.8|613.2|614.1|613.5|613.5|612.9|76
1616744100000|2021-03-26 07:35:00|613.9|613.3|614.5|613.9|615.2|614.6|613.9|613.3|107
1616744400000|2021-03-26 07:40:00|614.7|614.1|614.2|613.6|615|614.4|614.1|613.5|36
1616744700000|2021-03-26 07:45:00|614.1|613.5|614.3|613.7|614.8|614.2|614|613.4|81
1616745000000|2021-03-26 07:50:00|614.4|613.8|614.6|614|614.6|614|614.4|613.8|15
1616745300000|2021-03-26 07:55:00|614.5|613.9|614.5|613.9|614.7|614.1|614.5|613.9|7
1616745600000|2021-03-26 08:00:00|614.3|613.7|614.9|614.3|615.2|614.6|614.3|613.7|38
1616745900000|2021-03-26 08:05:00|615|614.4|615.9|615.3|616.3|615.7|615|614.4|127
1616746200000|2021-03-26 08:10:00|616|615.4|615.5|614.9|616|615.4|615.5|614.9|55
1616746500000|2021-03-26 08:15:00|615.3|614.7|614.5|613.9|615.3|614.7|614.2|613.6|64
1616746800000|2021-03-26 08:20:00|614.3|613.7|614.4|613.8|614.5|613.9|614.2|613.6|45
1616747100000|2021-03-26 08:25:00|614.3|613.7|613.5|612.9|614.5|613.9|613.5|612.9|89
1616747400000|2021-03-26 08:30:00|613.6|613|614|613.4|614|613.4|613.5|612.9|57
1616747700000|2021-03-26 08:35:00|613.9|613.3|614.4|613.8|614.5|613.9|613.8|613.2|28
1616748000000|2021-03-26 08:40:00|614.5|613.9|614.4|613.8|614.6|614|614.3|613.7|9
1616748300000|2021-03-26 08:45:00|614.3|613.7|614.5|613.9|614.8|614.2|614.3|613.7|17
1616748600000|2021-03-26 08:50:00|614.4|613.8|613.8|613.2|614.4|613.8|613.8|613.2|30
1616748900000|2021-03-26 08:55:00|614|613.4|613.3|612.7|614|613.4|613.2|612.6|56
1616749200000|2021-03-26 09:00:00|613.2|612.6|613.5|612.9|614|613.4|613.1|612.5|37
1616749500000|2021-03-26 09:05:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|13
1616749800000|2021-03-26 09:10:00|613.4|612.8|613.8|613.2|614|613.4|613.2|612.6|32
1616750100000|2021-03-26 09:15:00|613.7|613.1|613.3|612.7|613.7|613.1|612.6|612|69
1616750400000|2021-03-26 09:20:00|613.4|612.8|613.5|612.9|613.8|613.2|613.3|612.7|17
1616750700000|2021-03-26 09:25:00|613.6|613|613.3|612.7|613.8|613.2|613.3|612.7|8
1616751000000|2021-03-26 09:30:00|613|612.4|613|612.4|613.4|612.8|613|612.4|16
1616751300000|2021-03-26 09:35:00|613.3|612.7|613.4|612.8|613.4|612.8|613.2|612.6|23
1616751600000|2021-03-26 09:40:00|613.3|612.7|612.8|612.2|613.4|612.8|612.8|612.2|50
1616751900000|2021-03-26 09:45:00|612.6|612|610.9|610.3|612.8|612.2|610.1|609.5|226
1616752200000|2021-03-26 09:50:00|611|610.4|611.1|610.5|611.1|610.5|610.6|610|30
1616752500000|2021-03-26 09:55:00|610.9|610.3|611.4|610.8|611.6|611|610.9|610.3|21
1616752800000|2021-03-26 10:00:00|611.3|610.7|611.2|610.6|611.5|610.9|611.1|610.5|39
1616753100000|2021-03-26 10:05:00|611.3|610.7|611.1|610.5|611.5|610.9|611.1|610.5|59
1616753400000|2021-03-26 10:10:00|611.2|610.6|611.9|611.3|612.5|611.9|611.2|610.6|66
1616753700000|2021-03-26 10:15:00|612|611.4|611.9|611.3|612|611.4|611.5|610.9|33
1616754000000|2021-03-26 10:20:00|612|611.4|611.8|611.2|612|611.4|611.3|610.7|30
1616754300000|2021-03-26 10:25:00|612|611.4|611.9|611.3|612|611.4|611.8|611.2|23
1616754600000|2021-03-26 10:30:00|611.8|611.2|612.3|611.7|612.4|611.8|611.8|611.2|24
1616754900000|2021-03-26 10:35:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|33
1616755200000|2021-03-26 10:40:00|612.4|611.8|611.8|611.2|612.8|612.2|611.8|611.2|43
1616755500000|2021-03-26 10:45:00|611.4|610.8|611.3|610.7|611.8|611.2|611.3|610.7|69
1616755800000|2021-03-26 10:50:00|611.4|610.8|611.6|611|611.8|611.2|611.3|610.7|20
1616756100000|2021-03-26 10:55:00|611.7|611.1|611.4|610.8|611.7|611.1|611.3|610.7|11
1616756400000|2021-03-26 11:00:00|611.3|610.7|611.3|610.7|611.4|610.8|611.3|610.7|47
1616756700000|2021-03-26 11:05:00|611.5|610.9|611.8|611.2|611.8|611.2|611.4|610.8|33
1616757000000|2021-03-26 11:10:00|611.7|611.1|611.3|610.7|612.1|611.5|611.3|610.7|9
1616757300000|2021-03-26 11:15:00|611.5|610.9|611.7|611.1|611.7|611.1|611.3|610.7|31
1616757600000|2021-03-26 11:20:00|611.6|611|612.4|611.8|612.4|611.8|611.6|611|72
1616757900000|2021-03-26 11:25:00|612.5|611.9|611.5|610.9|612.5|611.9|611.5|610.9|39
1616758200000|2021-03-26 11:30:00|611.3|610.7|610.8|610.2|611.3|610.7|610.8|610.2|122
1616758500000|2021-03-26 11:35:00|611|610.4|609.8|609.2|611|610.4|609.8|609.2|100
1616758800000|2021-03-26 11:40:00|609.6|609|610.1|609.5|610.4|609.8|609.6|609|69
1616759100000|2021-03-26 11:45:00|610.2|609.6|610|609.4|610.3|609.7|609.6|609|77
1616759400000|2021-03-26 11:50:00|610.1|609.5|610.3|609.7|610.6|610|609.9|609.3|65
1616759700000|2021-03-26 11:55:00|610.4|609.8|610.2|609.6|610.6|610|610.2|609.6|16
1616760000000|2021-03-26 12:00:00|609.9|609.3|610|609.4|610.1|609.5|609.9|609.3|29
1616760300000|2021-03-26 12:05:00|610.1|609.5|610.1|609.5|610.4|609.8|609.9|609.3|46
1616760600000|2021-03-26 12:10:00|610|609.4|609.7|609.1|610|609.4|609.6|609|42
1616760900000|2021-03-26 12:15:00|609.8|609.2|609.6|609|609.8|609.2|609.6|609|31
1616761200000|2021-03-26 12:20:00|609.7|609.1|609.7|609.1|610.1|609.5|609.6|609|85
1616761500000|2021-03-26 12:25:00|609.9|609.3|609.2|608.6|609.9|609.3|609.2|608.6|37
1616761800000|2021-03-26 12:30:00|609.3|608.7|609.6|609|609.9|609.3|609.1|608.5|111
1616762100000|2021-03-26 12:35:00|609.5|608.9|609.8|609.2|609.8|609.2|609.2|608.6|48
1616762400000|2021-03-26 12:40:00|609.9|609.3|609.7|609.1|609.9|609.3|609.1|608.5|54
1616765400000|2021-03-26 13:30:00|610.1|609.5|610.3|609.7|610.8|610.2|607.8|607.2|1218
1616765700000|2021-03-26 13:35:00|610.1|609.5|611.9|611.3|612.2|611.6|610.1|609.5|1092
1616766000000|2021-03-26 13:40:00|611.2|610.6|610.9|610.3|611.4|610.8|610.1|609.5|718
1616766300000|2021-03-26 13:45:00|610.7|610.1|610.4|609.8|610.8|610.2|609.5|608.9|576
1616766600000|2021-03-26 13:50:00|610.3|609.7|609.9|609.3|610.7|610.1|609.5|608.9|559
1616766900000|2021-03-26 13:55:00|610.1|609.5|610.1|609.5|610.2|609.6|609|608.4|345
1616767200000|2021-03-26 14:00:00|610|609.4|609.5|608.9|610.7|610.1|609|608.4|345
1616767500000|2021-03-26 14:05:00|609.4|608.8|608.5|607.9|609.5|608.9|608.3|607.7|563
1616767800000|2021-03-26 14:10:00|608.2|607.6|609.5|608.9|610|609.4|608.2|607.6|241
1616768100000|2021-03-26 14:15:00|609.2|608.6|609.7|609.1|610.4|609.8|609.2|608.6|148
1616768400000|2021-03-26 14:20:00|609.6|609|609.9|609.3|610.2|609.6|609.2|608.6|221
1616768700000|2021-03-26 14:25:00|610|609.4|609.7|609.1|610.4|609.8|609.2|608.6|137
1616769000000|2021-03-26 14:30:00|609.6|609|609.5|608.9|610.1|609.5|609.2|608.6|323
1616769300000|2021-03-26 14:35:00|609.6|609|610.4|609.8|610.7|610.1|609.6|609|233
1616769600000|2021-03-26 14:40:00|610.2|609.6|609.5|608.9|610.2|609.6|609.2|608.6|135
1616769900000|2021-03-26 14:45:00|609.6|609|609.5|608.9|609.9|609.3|609.2|608.6|158
1616770200000|2021-03-26 14:50:00|609.6|609|610.9|610.3|610.9|610.3|609.5|608.9|263
1616770500000|2021-03-26 14:55:00|611.2|610.6|611.7|611.1|611.7|611.1|610.7|610.1|196
1616770800000|2021-03-26 15:00:00|611.5|610.9|611.2|610.6|611.6|611|610.5|609.9|287
1616771100000|2021-03-26 15:05:00|611|610.4|610.2|609.6|611.2|610.6|610|609.4|207
1616771400000|2021-03-26 15:10:00|610.3|609.7|611|610.4|611.2|610.6|610.2|609.6|130
1616771700000|2021-03-26 15:15:00|611.2|610.6|611|610.4|611.5|610.9|610.7|610.1|198
1616772000000|2021-03-26 15:20:00|611.2|610.6|611.5|610.9|611.7|611.1|611|610.4|235
1616772300000|2021-03-26 15:25:00|611.6|611|611.7|611.1|612|611.4|611.5|610.9|207
1616772600000|2021-03-26 15:30:00|611.8|611.2|612|611.4|612.2|611.6|611.5|610.9|300
1616772900000|2021-03-26 15:35:00|612.1|611.5|613.9|613.3|613.9|613.3|611.7|611.1|524
1616773200000|2021-03-26 15:40:00|614.1|613.5|613.9|613.3|614.4|613.8|613.4|612.8|345
1616773500000|2021-03-26 15:45:00|614|613.4|614.4|613.8|614.6|614|613.5|612.9|277
1616773800000|2021-03-26 15:50:00|614.3|613.7|615.1|614.5|615.1|614.5|614.2|613.6|295
1616774100000|2021-03-26 15:55:00|614.9|614.3|615.1|614.5|615.1|614.5|614.6|614|237
1616774400000|2021-03-26 16:00:00|615.3|614.7|615.1|614.5|615.3|614.7|614.8|614.2|328
1616774700000|2021-03-26 16:05:00|615.2|614.6|615.8|615.2|616.1|615.5|615.1|614.5|330
1616775000000|2021-03-26 16:10:00|616.2|615.6|616.5|615.9|617.2|616.6|616|615.4|930
1616775300000|2021-03-26 16:15:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|441
1616775600000|2021-03-26 16:20:00|616.6|616|616.2|615.6|617|616.4|616.2|615.6|191
1616775900000|2021-03-26 16:25:00|616|615.4|616.7|616.1|616.7|616.1|615.8|615.2|363
1616776200000|2021-03-26 16:30:00|617|616.4|616.5|615.9|617|616.4|616.2|615.6|269
1616776500000|2021-03-26 16:35:00|616.6|616|617|616.4|617.2|616.6|616.5|615.9|212
1616776800000|2021-03-26 16:40:00|617.2|616.6|617.2|616.6|617.2|616.6|616.7|616.1|153
1616777100000|2021-03-26 16:45:00|617.3|616.7|616.5|615.9|617.4|616.8|616.2|615.6|377
1616777400000|2021-03-26 16:50:00|616.4|615.8|617.9|617.3|618.2|617.6|616.4|615.8|669
1616777700000|2021-03-26 16:55:00|617.7|617.1|616.5|615.9|617.9|617.3|616.3|615.7|336
1616778000000|2021-03-26 17:00:00|616.6|616|616.7|616.1|617.2|616.6|616.3|615.7|182
1616778300000|2021-03-26 17:05:00|616.5|615.9|617.2|616.6|617.7|617.1|616.3|615.7|195
1616778600000|2021-03-26 17:10:00|617.1|616.5|617.4|616.8|617.5|616.9|617.1|616.5|118
1616778900000|2021-03-26 17:15:00|617.2|616.6|617.4|616.8|618.1|617.5|617.2|616.6|136
1616779200000|2021-03-26 17:20:00|617.2|616.6|617.2|616.6|617.7|617.1|616.7|616.1|202
1616779500000|2021-03-26 17:25:00|617.1|616.5|616.8|616.2|617.2|616.6|616.4|615.8|249
1616779800000|2021-03-26 17:30:00|616.9|616.3|616|615.4|616.9|616.3|615.9|615.3|211
1616780100000|2021-03-26 17:35:00|615.9|615.3|615.5|614.9|616|615.4|615|614.4|347
1616780400000|2021-03-26 17:40:00|615.6|615|615.8|615.2|616.2|615.6|615.5|614.9|179
1616780700000|2021-03-26 17:45:00|615.7|615.1|616|615.4|616.2|615.6|615.7|615.1|107
1616781000000|2021-03-26 17:50:00|616.1|615.5|615.5|614.9|616.1|615.5|615.2|614.6|260
1616781300000|2021-03-26 17:55:00|615.7|615.1|615.3|614.7|615.7|615.1|615|614.4|275
1616781600000|2021-03-26 18:00:00|615.2|614.6|614.8|614.2|615.5|614.9|614.8|614.2|218
1616781900000|2021-03-26 18:05:00|614.6|614|614.7|614.1|615|614.4|614.6|614|364
1616782200000|2021-03-26 18:10:00|614.6|614|612.8|612.2|614.7|614.1|612.1|611.5|1944
1616782500000|2021-03-26 18:15:00|612.6|612|614.2|613.6|614.2|613.6|612.5|611.9|631
1616976000000|2021-03-29 00:00:00|614.3|613.7|613.3|612.7|614.4|613.8|613|612.4|209
1616976300000|2021-03-29 00:05:00|613.2|612.6|612.2|611.6|613.2|612.6|612|611.4|102
1616976600000|2021-03-29 00:10:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|98
1616976900000|2021-03-29 00:15:00|612.4|611.8|612.2|611.6|612.4|611.8|612|611.4|50
1616977200000|2021-03-29 00:20:00|612.1|611.5|612.2|611.6|612.5|611.9|612|611.4|31
1616977500000|2021-03-29 00:25:00|612.1|611.5|612.2|611.6|612.2|611.6|611.9|611.3|18
1616977800000|2021-03-29 00:30:00|612.1|611.5|612|611.4|612.2|611.6|611.7|611.1|29
1616978100000|2021-03-29 00:35:00|611.9|611.3|611.7|611.1|612|611.4|611.7|611.1|4
1616978400000|2021-03-29 00:40:00|611.6|611|612.2|611.6|612.2|611.6|611.5|610.9|21
1616978700000|2021-03-29 00:45:00|612.4|611.8|612.4|611.8|612.4|611.8|612.2|611.6|19
1616979000000|2021-03-29 00:50:00|612.3|611.7|612.2|611.6|612.4|611.8|612.2|611.6|6
1616979300000|2021-03-29 00:55:00|612.3|611.7|612.4|611.8|612.4|611.8|612.2|611.6|18
1616979600000|2021-03-29 01:00:00|612.3|611.7|612.2|611.6|612.5|611.9|612.2|611.6|18
1616979900000|2021-03-29 01:05:00|612.1|611.5|612.2|611.6|612.9|612.3|612|611.4|41
1616980200000|2021-03-29 01:10:00|612.1|611.5|611.7|611.1|612.2|611.6|611.7|611.1|17
1616980500000|2021-03-29 01:15:00|611.6|611|611.7|611.1|611.9|611.3|611.2|610.6|52
1616980800000|2021-03-29 01:20:00|611.5|610.9|611.4|610.8|611.5|610.9|611.2|610.6|14
1616981100000|2021-03-29 01:25:00|611.3|610.7|611.4|610.8|611.5|610.9|611.2|610.6|3
1616981400000|2021-03-29 01:30:00|611.7|611.1|611.6|611|611.7|611.1|611.6|611|11
1616981700000|2021-03-29 01:35:00|611.7|611.1|611.5|610.9|611.7|611.1|611.2|610.6|29
1616982000000|2021-03-29 01:40:00|611.4|610.8|611.6|611|611.7|611.1|611.4|610.8|7
1616982300000|2021-03-29 01:45:00|611.5|610.9|611.9|611.3|612|611.4|611.5|610.9|22
1616982600000|2021-03-29 01:50:00|612|611.4|612.9|612.3|612.9|612.3|611.9|611.3|18
1616982900000|2021-03-29 01:55:00|612.8|612.2|612.6|612|612.8|612.2|612.4|611.8|70
1616983200000|2021-03-29 02:00:00|612.5|611.9|612.7|612.1|612.9|612.3|612.4|611.8|40
1616983500000|2021-03-29 02:05:00|612.6|612|612.7|612.1|612.7|612.1|612.4|611.8|14
1616983800000|2021-03-29 02:10:00|612.6|612|612.6|612|612.7|612.1|612.4|611.8|18
1616984100000|2021-03-29 02:15:00|612.4|611.8|612.4|611.8|612.6|612|612.4|611.8|33
1616984400000|2021-03-29 02:20:00|612.6|612|612.6|612|612.6|612|612.6|612|3
1616984700000|2021-03-29 02:25:00|612.5|611.9|612.9|612.3|612.9|612.3|612.4|611.8|19
1616985000000|2021-03-29 02:30:00|612.7|612.1|612.6|612|612.7|612.1|612.6|612|12
1616985300000|2021-03-29 02:35:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|14
1616985600000|2021-03-29 02:40:00|613.1|612.5|613.1|612.5|613.1|612.5|613.1|612.5|9
1616985900000|2021-03-29 02:45:00|613|612.4|613.1|612.5|613.1|612.5|612.9|612.3|9
1616986200000|2021-03-29 02:50:00|612.9|612.3|612.9|612.3|612.9|612.3|612.6|612|40
1616986500000|2021-03-29 02:55:00|612.7|612.1|612.8|612.2|612.8|612.2|612.6|612|10
1616986800000|2021-03-29 03:00:00|612.9|612.3|612.8|612.2|612.9|612.3|612.7|612.1|5
1616987100000|2021-03-29 03:05:00|612.7|612.1|612.6|612|612.8|612.2|612.4|611.8|4
1616987400000|2021-03-29 03:10:00|612.4|611.8|612.2|611.6|612.7|612.1|612.2|611.6|8
1616987700000|2021-03-29 03:15:00|612.3|611.7|612.2|611.6|612.4|611.8|612.2|611.6|9
1616988000000|2021-03-29 03:20:00|||||||||4
1616988300000|2021-03-29 03:25:00|612|611.4|612.2|611.6|612.2|611.6|612|611.4|28
1616988600000|2021-03-29 03:30:00|612.1|611.5|612.2|611.6|612.2|611.6|612|611.4|6
1616988900000|2021-03-29 03:35:00|612|611.4|612|611.4|612.1|611.5|612|611.4|9
1616989200000|2021-03-29 03:40:00|611.9|611.3|611.9|611.3|612|611.4|611.7|611.1|5
1616989500000|2021-03-29 03:45:00|612|611.4|611.9|611.3|612|611.4|611.9|611.3|2
1616989800000|2021-03-29 03:50:00|611.8|611.2|611.9|611.3|611.9|611.3|611.7|611.1|13
1616990100000|2021-03-29 03:55:00|||||||||2
1616990400000|2021-03-29 04:00:00|611.7|611.1|611.7|611.1|612|611.4|611.7|611.1|7
1616990700000|2021-03-29 04:05:00|611.9|611.3|611.7|611.1|612|611.4|611.7|611.1|3
1616991000000|2021-03-29 04:10:00|||||||||3
1616991300000|2021-03-29 04:15:00|611.6|611|612|611.4|612|611.4|611.5|610.9|9
1616991600000|2021-03-29 04:20:00|611.9|611.3|612|611.4|612.1|611.5|611.9|611.3|19
1616991900000|2021-03-29 04:25:00|611.9|611.3|611.9|611.3|612|611.4|611.9|611.3|4
1616992200000|2021-03-29 04:30:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|10
1616992500000|2021-03-29 04:35:00|612.1|611.5|611.9|611.3|612.1|611.5|611.9|611.3|5
1616992800000|2021-03-29 04:40:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|6
1616993700000|2021-03-29 04:55:00|612|611.4|612|611.4|612|611.4|611.9|611.3|0
1616994000000|2021-03-29 05:00:00|611.7|611.1|611.7|611.1|611.9|611.3|611.7|611.1|7
1616994300000|2021-03-29 05:05:00|611.5|610.9|611.2|610.6|611.6|611|611.2|610.6|15
1616994600000|2021-03-29 05:10:00|611.1|610.5|611.2|610.6|611.2|610.6|611|610.4|9
1616994900000|2021-03-29 05:15:00|611.1|610.5|611|610.4|611.2|610.6|611|610.4|14
1616995200000|2021-03-29 05:20:00|610.9|610.3|610.8|610.2|611.2|610.6|610.6|610|78
1616995500000|2021-03-29 05:25:00|610.9|610.3|611.5|610.9|611.5|610.9|610.9|610.3|51
1616995800000|2021-03-29 05:30:00|611.4|610.8|611.7|611.1|611.8|611.2|611.3|610.7|18
1616996100000|2021-03-29 05:35:00|611.6|611|611.6|611|611.8|611.2|611.4|610.8|18
1616996400000|2021-03-29 05:40:00|611.5|610.9|611.8|611.2|611.9|611.3|611.4|610.8|18
1616996700000|2021-03-29 05:45:00|611.7|611.1|611.5|610.9|611.7|611.1|611.4|610.8|19
1616997000000|2021-03-29 05:50:00|611.4|610.8|611.4|610.8|611.6|611|611.2|610.6|9
1616997300000|2021-03-29 05:55:00|||||||||5
1616997600000|2021-03-29 06:00:00|611.1|610.5|610.7|610.1|611.1|610.5|610.4|609.8|16
1616997900000|2021-03-29 06:05:00|610.5|609.9|610.4|609.8|610.7|610.1|610.4|609.8|8
1616998200000|2021-03-29 06:10:00|610.3|609.7|610.2|609.6|610.3|609.7|610.2|609.6|1
1616998500000|2021-03-29 06:15:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|4
1616998800000|2021-03-29 06:20:00|610.5|609.9|610.4|609.8|610.7|610.1|610.4|609.8|7
1616999100000|2021-03-29 06:25:00|610.7|610.1|610.9|610.3|611.1|610.5|610.7|610.1|23
1616999400000|2021-03-29 06:30:00|610.8|610.2|610.6|610|610.9|610.3|610.4|609.8|11
1616999700000|2021-03-29 06:35:00|610.7|610.1|610.7|610.1|610.7|610.1|610.5|609.9|2
1617000000000|2021-03-29 06:40:00|610.8|610.2|610.9|610.3|610.9|610.3|610.6|610|3
1617000300000|2021-03-29 06:45:00|610.7|610.1|610.5|609.9|610.9|610.3|610.4|609.8|11
1617000600000|2021-03-29 06:50:00|610.4|609.8|610.9|610.3|610.9|610.3|610.4|609.8|6
1617000900000|2021-03-29 06:55:00|610.8|610.2|609.7|609.1|610.8|610.2|609.7|609.1|43
1617001200000|2021-03-29 07:00:00|610|609.4|611.4|610.8|611.4|610.8|610|609.4|103
1617001500000|2021-03-29 07:05:00|611.3|610.7|611.1|610.5|611.7|611.1|611.1|610.5|32
1617001800000|2021-03-29 07:10:00|611.4|610.8|611.1|610.5|611.4|610.8|611.1|610.5|24
1617002100000|2021-03-29 07:15:00|610.9|610.3|611.2|610.6|611.3|610.7|610.7|610.1|31
1617002400000|2021-03-29 07:20:00|611.3|610.7|611.9|611.3|611.9|611.3|611.1|610.5|46
1617002700000|2021-03-29 07:25:00|611.6|611|611.9|611.3|611.9|611.3|611.6|611|14
1617003000000|2021-03-29 07:30:00|611.6|611|612.7|612.1|612.8|612.2|611.6|611|33
1617003300000|2021-03-29 07:35:00|612.6|612|612.5|611.9|612.7|612.1|612.1|611.5|44
1617003600000|2021-03-29 07:40:00|612.6|612|612.1|611.5|612.6|612|612.1|611.5|27
1617003900000|2021-03-29 07:45:00|612.3|611.7|612.3|611.7|612.4|611.8|612|611.4|33
1617004200000|2021-03-29 07:50:00|612.4|611.8|612.1|611.5|612.4|611.8|612.1|611.5|9
1617004500000|2021-03-29 07:55:00|612.4|611.8|612.4|611.8|612.4|611.8|612.3|611.7|10
1617004800000|2021-03-29 08:00:00|612.1|611.5|611.9|611.3|612.1|611.5|611.6|611|22
1617005100000|2021-03-29 08:05:00|612.1|611.5|612.4|611.8|612.4|611.8|612|611.4|23
1617005400000|2021-03-29 08:10:00|612.2|611.6|612.2|611.6|612.4|611.8|612.1|611.5|5
1617005700000|2021-03-29 08:15:00|612.1|611.5|612.2|611.6|612.2|611.6|612.1|611.5|7
1617006000000|2021-03-29 08:20:00|612.3|611.7|613.1|612.5|613.1|612.5|612.1|611.5|59
1617006300000|2021-03-29 08:25:00|||||||||7
1617006600000|2021-03-29 08:30:00|613|612.4|612.9|612.3|613|612.4|612.9|612.3|20
1617006900000|2021-03-29 08:35:00|613|612.4|612.9|612.3|613.1|612.5|612.6|612|7
1617007200000|2021-03-29 08:40:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|7
1617007500000|2021-03-29 08:45:00|613|612.4|612.9|612.3|613|612.4|612.7|612.1|31
1617007800000|2021-03-29 08:50:00|612.8|612.2|613.1|612.5|613.1|612.5|612.6|612|12
1617008100000|2021-03-29 08:55:00|612.9|612.3|614.5|613.9|615.4|614.8|612.7|612.1|390
1617008400000|2021-03-29 09:00:00|614.6|614|614.4|613.8|614.9|614.3|614.2|613.6|141
1617008700000|2021-03-29 09:05:00|614.5|613.9|614.5|613.9|615|614.4|614.3|613.7|63
1617009000000|2021-03-29 09:10:00|614.6|614|614.7|614.1|614.7|614.1|614.4|613.8|47
1617009300000|2021-03-29 09:15:00|614.6|614|614.8|614.2|614.8|614.2|614.3|613.7|35
1617009600000|2021-03-29 09:20:00|614.9|614.3|614.7|614.1|614.9|614.3|614.7|614.1|13
1617009900000|2021-03-29 09:25:00|614.4|613.8|614.5|613.9|614.5|613.9|614.4|613.8|11
1617010200000|2021-03-29 09:30:00|614.4|613.8|614.3|613.7|614.5|613.9|614|613.4|15
1617010500000|2021-03-29 09:35:00|614.4|613.8|614.4|613.8|614.4|613.8|614.2|613.6|8
1617010800000|2021-03-29 09:40:00|614.5|613.9|614.5|613.9|614.6|614|614.4|613.8|11
1617011100000|2021-03-29 09:45:00|614.4|613.8|613.5|612.9|614.5|613.9|613.5|612.9|29
1617011400000|2021-03-29 09:50:00|613.2|612.6|613.7|613.1|613.7|613.1|613.2|612.6|21
1617011700000|2021-03-29 09:55:00|613.9|613.3|613.3|612.7|613.9|613.3|613.3|612.7|57
1617012000000|2021-03-29 10:00:00|613.2|612.6|613.2|612.6|613.7|613.1|613.2|612.6|63
1617012300000|2021-03-29 10:05:00|613.3|612.7|613.3|612.7|613.6|613|613.2|612.6|57
1617012600000|2021-03-29 10:10:00|613.2|612.6|613.5|612.9|613.5|612.9|613.2|612.6|13
1617012900000|2021-03-29 10:15:00|613.4|612.8|613.2|612.6|613.4|612.8|613.2|612.6|10
1617013200000|2021-03-29 10:20:00|613.3|612.7|613.4|612.8|613.7|613.1|613.3|612.7|24
1617013500000|2021-03-29 10:25:00|613|612.4|613.4|612.8|613.5|612.9|612.9|612.3|57
1617013800000|2021-03-29 10:30:00|613.3|612.7|613|612.4|613.4|612.8|612.9|612.3|15
1617014100000|2021-03-29 10:35:00|612.9|612.3|612.7|612.1|613.2|612.6|612.7|612.1|71
1617014400000|2021-03-29 10:40:00|612.9|612.3|612.9|612.3|613|612.4|612.7|612.1|73
1617014700000|2021-03-29 10:45:00|613|612.4|612.7|612.1|613|612.4|612.7|612.1|31
1617015000000|2021-03-29 10:50:00|612.8|612.2|612.2|611.6|612.8|612.2|612|611.4|80
1617015300000|2021-03-29 10:55:00|612.1|611.5|612.4|611.8|612.5|611.9|611.9|611.3|46
1617015600000|2021-03-29 11:00:00|612.5|611.9|612.5|611.9|612.7|612.1|612.4|611.8|26
1617015900000|2021-03-29 11:05:00|612.4|611.8|612.2|611.6|612.6|612|612.2|611.6|29
1617016200000|2021-03-29 11:10:00|612.1|611.5|612.2|611.6|612.3|611.7|611.9|611.3|23
1617016500000|2021-03-29 11:15:00|612|611.4|612.6|612|612.9|612.3|611.9|611.3|126
1617016800000|2021-03-29 11:20:00|612.4|611.8|612|611.4|612.5|611.9|611.9|611.3|113
1617017100000|2021-03-29 11:25:00|611.9|611.3|611.6|611|612.1|611.5|611.6|611|70
1617017400000|2021-03-29 11:30:00|611.7|611.1|611.9|611.3|611.9|611.3|611.4|610.8|62
1617017700000|2021-03-29 11:35:00|612|611.4|611.1|610.5|612|611.4|611.1|610.5|109
1617018000000|2021-03-29 11:40:00|610.7|610.1|610.7|610.1|610.9|610.3|610.7|610.1|113
1617018300000|2021-03-29 11:45:00|610.8|610.2|610.9|610.3|611.2|610.6|610.8|610.2|19
1617018600000|2021-03-29 11:50:00|611|610.4|610.9|610.3|611|610.4|610.7|610.1|6
1617018900000|2021-03-29 11:55:00|611.1|610.5|611.4|610.8|611.4|610.8|611|610.4|71
1617019200000|2021-03-29 12:00:00|611.5|610.9|611.4|610.8|611.5|610.9|611.4|610.8|27
1617019500000|2021-03-29 12:05:00|611.2|610.6|611.1|610.5|611.4|610.8|611.1|610.5|69
1617019800000|2021-03-29 12:10:00|610.9|610.3|610.9|610.3|610.9|610.3|610.6|610|54
1617020100000|2021-03-29 12:15:00|610.4|609.8|610.4|609.8|610.7|610.1|610.4|609.8|48
1617020400000|2021-03-29 12:20:00|610.6|610|611.1|610.5|611.2|610.6|610.6|610|42
1617020700000|2021-03-29 12:25:00|610.9|610.3|610.6|610|610.9|610.3|610.1|609.5|91
1617021000000|2021-03-29 12:30:00|610.4|609.8|611.4|610.8|611.6|611|610.4|609.8|174
1617021300000|2021-03-29 12:35:00|611.5|610.9|611.5|610.9|611.8|611.2|611.1|610.5|91
1617021600000|2021-03-29 12:40:00|611.7|611.1|610.8|610.2|611.7|611.1|610.4|609.8|112
1617024600000|2021-03-29 13:30:00|610.1|609.5|608.7|608.1|611.8|611.2|608.4|607.8|1159
1617024900000|2021-03-29 13:35:00|608.6|608|611.5|610.9|611.8|611.2|608.2|607.6|620
1617025200000|2021-03-29 13:40:00|611.7|611.1|611|610.4|612.1|611.5|610|609.4|399
1617025500000|2021-03-29 13:45:00|610.9|610.3|610.7|610.1|611.8|611.2|610.1|609.5|744
1617025800000|2021-03-29 13:50:00|610.5|609.9|609|608.4|611.1|610.5|609|608.4|311
1617026100000|2021-03-29 13:55:00|609.2|608.6|608|607.4|609.7|609.1|608|607.4|469
1617026400000|2021-03-29 14:00:00|607.8|607.2|607.7|607.1|608.5|607.9|606.8|606.2|638
1617026700000|2021-03-29 14:05:00|607.5|606.9|607.4|606.8|608.2|607.6|607|606.4|385
1617027000000|2021-03-29 14:10:00|607.2|606.6|608.1|607.5|608.8|608.2|606.7|606.1|476
1617027300000|2021-03-29 14:15:00|608.2|607.6|609.8|609.2|610.1|609.5|607|606.4|551
1617027600000|2021-03-29 14:20:00|609.9|609.3|612.3|611.7|612.8|612.2|609.3|608.7|840
1617027900000|2021-03-29 14:25:00|612.5|611.9|612.6|612|613|612.4|611.8|611.2|636
1617028200000|2021-03-29 14:30:00|612.9|612.3|612.6|612|614|613.4|612.3|611.7|416
1617028500000|2021-03-29 14:35:00|612.8|612.2|612.6|612|614.1|613.5|612.4|611.8|380
1617028800000|2021-03-29 14:40:00|612.5|611.9|610.5|609.9|612.5|611.9|610.3|609.7|390
1617029100000|2021-03-29 14:45:00|610.3|609.7|609.6|609|610.5|609.9|609|608.4|255
1617029400000|2021-03-29 14:50:00|609.5|608.9|609.1|608.5|609.7|609.1|608.5|607.9|189
1617029700000|2021-03-29 14:55:00|609|608.4|609.5|608.9|610|609.4|609|608.4|139
1617030000000|2021-03-29 15:00:00|609.7|609.1|610.2|609.6|610.5|609.9|609.7|609.1|148
1617030300000|2021-03-29 15:05:00|610|609.4|609.6|609|610|609.4|609.2|608.6|175
1617030600000|2021-03-29 15:10:00|609.7|609.1|610|609.4|610.2|609.6|609.6|609|114
1617030900000|2021-03-29 15:15:00|610.1|609.5|610.7|610.1|611|610.4|610.1|609.5|93
1617031200000|2021-03-29 15:20:00|610.6|610|609|608.4|610.8|610.2|609|608.4|232
1617031500000|2021-03-29 15:25:00|609.1|608.5|609.7|609.1|609.8|609.2|609.1|608.5|68
1617031800000|2021-03-29 15:30:00|609.8|609.2|610.9|610.3|611.2|610.6|609.7|609.1|170
1617032100000|2021-03-29 15:35:00|611|610.4|611.4|610.8|611.6|611|610.9|610.3|131
1617032400000|2021-03-29 15:40:00|611.2|610.6|611.2|610.6|611.7|611.1|611.1|610.5|88
1617032700000|2021-03-29 15:45:00|611.1|610.5|611.2|610.6|611.4|610.8|610.9|610.3|78
1617033000000|2021-03-29 15:50:00|611.1|610.5|611.7|611.1|611.7|611.1|610.9|610.3|114
1617033300000|2021-03-29 15:55:00|611.9|611.3|610.9|610.3|611.9|611.3|610.9|610.3|114
1617033600000|2021-03-29 16:00:00|611.1|610.5|610.4|609.8|611.6|611|610.2|609.6|188
1617033900000|2021-03-29 16:05:00|610.3|609.7|610.4|609.8|610.7|610.1|610.2|609.6|91
1617034200000|2021-03-29 16:10:00|610.5|609.9|611.1|610.5|611.1|610.5|610.5|609.9|112
1617034500000|2021-03-29 16:15:00|611.3|610.7|611|610.4|611.4|610.8|610.6|610|126
1617034800000|2021-03-29 16:20:00|611.1|610.5|610.5|609.9|611.2|610.6|610.5|609.9|104
1617035100000|2021-03-29 16:25:00|610.6|610|610.5|609.9|610.7|610.1|609.8|609.2|117
1617035400000|2021-03-29 16:30:00|610.6|610|611.1|610.5|611.2|610.6|610.3|609.7|151
1617035700000|2021-03-29 16:35:00|611|610.4|611|610.4|611.2|610.6|610.9|610.3|66
1617036000000|2021-03-29 16:40:00|611.2|610.6|611|610.4|611.4|610.8|610.7|610.1|87
1617036300000|2021-03-29 16:45:00|610.8|610.2|611|610.4|611.2|610.6|610.7|610.1|132
1617036600000|2021-03-29 16:50:00|610.7|610.1|611.7|611.1|612|611.4|610.7|610.1|92
1617036900000|2021-03-29 16:55:00|612.2|611.6|613.1|612.5|613.1|612.5|611.9|611.3|290
1617037200000|2021-03-29 17:00:00|612.9|612.3|612.9|612.3|613|612.4|612.9|612.3|101
1617037500000|2021-03-29 17:05:00|613|612.4|612.7|612.1|613.4|612.8|612.7|612.1|133
1617037800000|2021-03-29 17:10:00|612.8|612.2|612.5|611.9|613|612.4|612.5|611.9|104
1617038100000|2021-03-29 17:15:00|612.7|612.1|612.7|612.1|612.7|612.1|612.5|611.9|78
1617038400000|2021-03-29 17:20:00|613|612.4|612.7|612.1|613|612.4|612.3|611.7|291
1617038700000|2021-03-29 17:25:00|612.6|612|612.7|612.1|613|612.4|612.5|611.9|89
1617039000000|2021-03-29 17:30:00|612.5|611.9|613|612.4|613.3|612.7|612.2|611.6|150
1617039300000|2021-03-29 17:35:00|613.2|612.6|613|612.4|613.3|612.7|612.8|612.2|145
1617039600000|2021-03-29 17:40:00|613.1|612.5|613.5|612.9|613.7|613.1|613.1|612.5|142
1617039900000|2021-03-29 17:45:00|613.6|613|614|613.4|614|613.4|613.5|612.9|155
1617040200000|2021-03-29 17:50:00|613.8|613.2|613.4|612.8|614.4|613.8|613.4|612.8|276
1617040500000|2021-03-29 17:55:00|613.5|612.9|613.9|613.3|614|613.4|613.4|612.8|217
1617040800000|2021-03-29 18:00:00|613.8|613.2|614.3|613.7|614.8|614.2|613.2|612.6|521
1617041100000|2021-03-29 18:05:00|614.4|613.8|614.9|614.3|615.1|614.5|614.1|613.5|431
1617041400000|2021-03-29 18:10:00|615.1|614.5|615.8|615.2|616.6|616|614.9|614.3|1400
1617041700000|2021-03-29 18:15:00|615.6|615|615.5|614.9|616|615.4|614.8|614.2|673
1617062400000|2021-03-30 00:00:00|615|614.4|613|612.4|615.3|614.7|613|612.4|210
1617062700000|2021-03-30 00:05:00|613.3|612.7|613.6|613|614|613.4|613.3|612.7|53
1617063000000|2021-03-30 00:10:00|613.7|613.1|613.7|613.1|614|613.4|613.5|612.9|97
1617063300000|2021-03-30 00:15:00|613.6|613|613.6|613|613.7|613.1|613.5|612.9|38
1617063600000|2021-03-30 00:20:00|613.7|613.1|613.8|613.2|614|613.4|613.5|612.9|27
1617063900000|2021-03-30 00:25:00|613.7|613.1|613.7|613.1|613.7|613.1|613.5|612.9|27
1617064200000|2021-03-30 00:30:00|613.5|612.9|613.5|612.9|613.5|612.9|613.4|612.8|13
1617064500000|2021-03-30 00:35:00|||||||||5
1617064800000|2021-03-30 00:40:00|613.3|612.7|613|612.4|613.3|612.7|613|612.4|12
1617065100000|2021-03-30 00:45:00|||||||||8
1617065400000|2021-03-30 00:50:00|612.8|612.2|612.3|611.7|612.8|612.2|612.2|611.6|76
1617065700000|2021-03-30 00:55:00|612.5|611.9|612.7|612.1|612.7|612.1|612.3|611.7|32
1617066000000|2021-03-30 01:00:00|612.6|612|612.3|611.7|612.6|612|612|611.4|47
1617066300000|2021-03-30 01:05:00|612.2|611.6|612|611.4|612.2|611.6|612|611.4|8
1617066600000|2021-03-30 01:10:00|612.1|611.5|612.3|611.7|612.5|611.9|612|611.4|16
1617066900000|2021-03-30 01:15:00|612.2|611.6|612.2|611.6|612.7|612.1|612.2|611.6|93
1617067200000|2021-03-30 01:20:00|612.3|611.7|612.2|611.6|612.3|611.7|612.2|611.6|4
1617067500000|2021-03-30 01:25:00|612.3|611.7|612.3|611.7|612.3|611.7|612.2|611.6|9
1617067800000|2021-03-30 01:30:00|612.4|611.8|612.2|611.6|612.5|611.9|612.2|611.6|3
1617068100000|2021-03-30 01:35:00|612.1|611.5|612|611.4|612.1|611.5|612|611.4|3
1617068400000|2021-03-30 01:40:00|612.1|611.5|612.2|611.6|612.2|611.6|612.1|611.5|5
1617068700000|2021-03-30 01:45:00|612.3|611.7|612.5|611.9|612.5|611.9|612.3|611.7|8
1617069000000|2021-03-30 01:50:00|612.3|611.7|612.3|611.7|612.4|611.8|612.2|611.6|8
1617069300000|2021-03-30 01:55:00|612.4|611.8|612.6|612|612.7|612.1|612.2|611.6|25
1617069600000|2021-03-30 02:00:00|612.7|612.1|612.6|612|612.7|612.1|612.5|611.9|6
1617069900000|2021-03-30 02:05:00|612.7|612.1|612.5|611.9|612.7|612.1|612.5|611.9|4
1617070200000|2021-03-30 02:10:00|612.6|612|612.7|612.1|612.7|612.1|612.6|612|9
1617070500000|2021-03-30 02:15:00|612.6|612|613|612.4|613|612.4|612.6|612|2
1617071100000|2021-03-30 02:25:00|613.2|612.6|613.2|612.6|613.2|612.6|613.1|612.5|8
1617071400000|2021-03-30 02:30:00|613.5|612.9|613.3|612.7|613.5|612.9|613.2|612.6|19
1617071700000|2021-03-30 02:35:00|613.5|612.9|613.5|612.9|613.7|613.1|613.4|612.8|28
1617072000000|2021-03-30 02:40:00|613.2|612.6|613.2|612.6|613.3|612.7|613.2|612.6|9
1617072300000|2021-03-30 02:45:00|613.3|612.7|613.4|612.8|613.5|612.9|613.3|612.7|14
1617072600000|2021-03-30 02:50:00|613.5|612.9|613.3|612.7|613.5|612.9|613.2|612.6|1
1617072900000|2021-03-30 02:55:00|613.2|612.6|613.3|612.7|613.3|612.7|613|612.4|14
1617073200000|2021-03-30 03:00:00|613.2|612.6|613.3|612.7|613.4|612.8|613|612.4|14
1617073500000|2021-03-30 03:05:00|613.5|612.9|613.5|612.9|613.5|612.9|613.4|612.8|13
1617073800000|2021-03-30 03:10:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|5
1617074100000|2021-03-30 03:15:00|||||||||1
1617074400000|2021-03-30 03:20:00|||||||||5
1617074700000|2021-03-30 03:25:00|613.7|613.1|613.7|613.1|613.7|613.1|613.7|613.1|12
1617075000000|2021-03-30 03:30:00|614|613.4|613.7|613.1|614|613.4|613.7|613.1|33
1617075600000|2021-03-30 03:40:00|||||||||1
1617075900000|2021-03-30 03:45:00|||||||||2
1617076500000|2021-03-30 03:55:00|||||||||8
1617076800000|2021-03-30 04:00:00|||||||||1
1617077100000|2021-03-30 04:05:00|613.6|613|613.6|613|613.7|613.1|613.6|613|7
1617077400000|2021-03-30 04:10:00|613.5|612.9|613.7|613.1|613.7|613.1|613.5|612.9|9
1617077700000|2021-03-30 04:15:00|613.6|613|613.7|613.1|613.7|613.1|613.6|613|2
1617078300000|2021-03-30 04:25:00|613.5|612.9|613.5|612.9|613.5|612.9|613.4|612.8|2
1617078600000|2021-03-30 04:30:00|613.7|613.1|613.3|612.7|613.7|613.1|613.3|612.7|20
1617078900000|2021-03-30 04:35:00|||||||||3
1617079200000|2021-03-30 04:40:00|613.2|612.6|613.3|612.7|613.3|612.7|613.2|612.6|3
1617079500000|2021-03-30 04:45:00|613.2|612.6|613|612.4|613.2|612.6|613|612.4|15
1617079800000|2021-03-30 04:50:00|613.2|612.6|613.3|612.7|613.3|612.7|613.2|612.6|13
1617080100000|2021-03-30 04:55:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|6
1617080400000|2021-03-30 05:00:00|612.9|612.3|612.8|612.2|612.9|612.3|612.8|612.2|2
1617080700000|2021-03-30 05:05:00|612.6|612|612.7|612.1|612.7|612.1|612.6|612|14
1617081000000|2021-03-30 05:10:00|612.6|612|612.6|612|612.6|612|612.6|612|0
1617081300000|2021-03-30 05:15:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|18
1617081600000|2021-03-30 05:20:00|612.9|612.3|612.8|612.2|612.9|612.3|612.8|612.2|1
1617081900000|2021-03-30 05:25:00|613|612.4|612.9|612.3|613|612.4|612.9|612.3|4
1617082200000|2021-03-30 05:30:00|612.8|612.2|612.8|612.2|612.8|612.2|612.8|612.2|1
1617083100000|2021-03-30 05:45:00|612.9|612.3|612.5|611.9|613|612.4|612.5|611.9|11
1617083400000|2021-03-30 05:50:00|612.6|612|612.7|612.1|612.8|612.2|612.6|612|12
1617083700000|2021-03-30 05:55:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|22
1617084000000|2021-03-30 06:00:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|19
1617084900000|2021-03-30 06:15:00|612.7|612.1|612.6|612|612.8|612.2|612.6|612|13
1617085200000|2021-03-30 06:20:00|612.8|612.2|612.8|612.2|612.8|612.2|612.7|612.1|6
1617085500000|2021-03-30 06:25:00|612.6|612|610.7|610.1|612.6|612|610.7|610.1|209
1617085800000|2021-03-30 06:30:00|610.9|610.3|610.8|610.2|611.2|610.6|610.7|610.1|45
1617086100000|2021-03-30 06:35:00|610.9|610.3|611.3|610.7|611.3|610.7|610.7|610.1|35
1617086400000|2021-03-30 06:40:00|611.1|610.5|610.9|610.3|611.2|610.6|610.9|610.3|18
1617086700000|2021-03-30 06:45:00|611|610.4|610.9|610.3|611|610.4|610.9|610.3|4
1617087000000|2021-03-30 06:50:00|611.1|610.5|611.1|610.5|611.1|610.5|611.1|610.5|4
1617087300000|2021-03-30 06:55:00|611.3|610.7|611|610.4|611.3|610.7|610.9|610.3|14
1617087600000|2021-03-30 07:00:00|611.1|610.5|611.2|610.6|611.2|610.6|611|610.4|11
1617087900000|2021-03-30 07:05:00|611.3|610.7|610.9|610.3|611.3|610.7|610.9|610.3|12
1617088200000|2021-03-30 07:10:00|611|610.4|610.7|610.1|611|610.4|610.4|609.8|38
1617088500000|2021-03-30 07:15:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|19
1617088800000|2021-03-30 07:20:00|610.7|610.1|611.2|610.6|611.2|610.6|610.7|610.1|48
1617089100000|2021-03-30 07:25:00|611.3|610.7|611.2|610.6|611.4|610.8|611.1|610.5|40
1617089400000|2021-03-30 07:30:00|610.9|610.3|611.7|611.1|611.7|611.1|610.9|610.3|48
1617089700000|2021-03-30 07:35:00|611.6|611|610.9|610.3|611.6|611|610.9|610.3|59
1617090000000|2021-03-30 07:40:00|611.1|610.5|610.9|610.3|611.1|610.5|610.9|610.3|25
1617090300000|2021-03-30 07:45:00|611.1|610.5|611.2|610.6|611.2|610.6|610.9|610.3|18
1617090600000|2021-03-30 07:50:00|611.4|610.8|611.2|610.6|611.4|610.8|611.2|610.6|26
1617090900000|2021-03-30 07:55:00|611.3|610.7|611.4|610.8|611.4|610.8|611.2|610.6|23
1617091200000|2021-03-30 08:00:00|611.3|610.7|611.2|610.6|611.4|610.8|611.2|610.6|10
1617091500000|2021-03-30 08:05:00|611.3|610.7|611.2|610.6|611.4|610.8|611|610.4|50
1617091800000|2021-03-30 08:10:00|611.4|610.8|610.9|610.3|611.4|610.8|610.9|610.3|43
1617092100000|2021-03-30 08:15:00|611.2|610.6|611.2|610.6|611.4|610.8|611.1|610.5|35
1617092400000|2021-03-30 08:20:00|611.1|610.5|611.2|610.6|611.2|610.6|611.1|610.5|13
1617092700000|2021-03-30 08:25:00|611.4|610.8|611.2|610.6|611.4|610.8|611.1|610.5|76
1617093000000|2021-03-30 08:30:00|610.9|610.3|609.7|609.1|610.9|610.3|609.7|609.1|132
1617093300000|2021-03-30 08:35:00|609.9|609.3|610.1|609.5|610.1|609.5|609.7|609.1|62
1617093600000|2021-03-30 08:40:00|610|609.4|610.2|609.6|610.7|610.1|609.9|609.3|73
1617093900000|2021-03-30 08:45:00|610.3|609.7|611.5|610.9|611.5|610.9|610.1|609.5|65
1617094200000|2021-03-30 08:50:00|611.6|611|612.1|611.5|612.3|611.7|611.2|610.6|122
1617094500000|2021-03-30 08:55:00|612|611.4|611.6|611|612|611.4|611.6|611|16
1617094800000|2021-03-30 09:00:00|611.5|610.9|611.8|611.2|611.8|611.2|611.5|610.9|30
1617095100000|2021-03-30 09:05:00|612|611.4|611.6|611|612.3|611.7|611.6|611|26
1617095400000|2021-03-30 09:10:00|612.2|611.6|612.1|611.5|612.6|612|612|611.4|84
1617095700000|2021-03-30 09:15:00|612|611.4|611.8|611.2|612.3|611.7|611.8|611.2|41
1617096000000|2021-03-30 09:20:00|611.7|611.1|611.8|611.2|611.8|611.2|611.6|611|5
1617096300000|2021-03-30 09:25:00|611.7|611.1|611.6|611|611.8|611.2|611.6|611|9
1617096600000|2021-03-30 09:30:00|611.7|611.1|611.6|611|611.8|611.2|611.6|611|11
1617096900000|2021-03-30 09:35:00|||||||||3
1617097200000|2021-03-30 09:40:00|611.4|610.8|611.3|610.7|611.4|610.8|611.3|610.7|27
1617097500000|2021-03-30 09:45:00|611.1|610.5|611.3|610.7|611.5|610.9|611.1|610.5|33
1617097800000|2021-03-30 09:50:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|9
1617098100000|2021-03-30 09:55:00|611.1|610.5|611.3|610.7|611.3|610.7|611.1|610.5|31
1617098400000|2021-03-30 10:00:00|611.5|610.9|611.5|610.9|611.5|610.9|611.5|610.9|24
1617098700000|2021-03-30 10:05:00|611.6|611|611.7|611.1|611.8|611.2|611.6|611|13
1617099000000|2021-03-30 10:10:00|611.8|611.2|611.8|611.2|611.8|611.2|611.6|611|11
1617099300000|2021-03-30 10:15:00|611.7|611.1|612|611.4|612|611.4|611.7|611.1|5
1617099600000|2021-03-30 10:20:00|611.9|611.3|611.8|611.2|612|611.4|611.7|611.1|9
1617099900000|2021-03-30 10:25:00|611.9|611.3|612|611.4|612|611.4|611.9|611.3|2
1617100200000|2021-03-30 10:30:00|612.1|611.5|611.8|611.2|612.2|611.6|611.8|611.2|26
1617100500000|2021-03-30 10:35:00|611.7|611.1|611.7|611.1|611.7|611.1|611.5|610.9|20
1617100800000|2021-03-30 10:40:00|611.6|611|611.8|611.2|611.8|611.2|611.6|611|11
1617101100000|2021-03-30 10:45:00|611.7|611.1|611.7|611.1|611.7|611.1|611.7|611.1|4
1617101400000|2021-03-30 10:50:00|611.6|611|611.5|610.9|611.6|611|611.3|610.7|23
1617101700000|2021-03-30 10:55:00|611.4|610.8|611.8|611.2|611.8|611.2|611.4|610.8|27
1617102000000|2021-03-30 11:00:00|611.6|611|611.8|611.2|612|611.4|611.6|611|71
1617102300000|2021-03-30 11:05:00|611.7|611.1|611.5|610.9|611.8|611.2|611.5|610.9|12
1617102600000|2021-03-30 11:10:00|611.6|611|611.5|610.9|611.7|611.1|611.5|610.9|25
1617102900000|2021-03-30 11:15:00|611.2|610.6|611.3|610.7|611.3|610.7|611|610.4|39
1617103200000|2021-03-30 11:20:00|611.2|610.6|611.5|610.9|611.5|610.9|611.2|610.6|7
1617103500000|2021-03-30 11:25:00|611.4|610.8|611.2|610.6|611.5|610.9|611|610.4|32
1617103800000|2021-03-30 11:30:00|611.1|610.5|611.2|610.6|611.3|610.7|611|610.4|25
1617104100000|2021-03-30 11:35:00|611|610.4|610.7|610.1|611|610.4|610.7|610.1|54
1617104400000|2021-03-30 11:40:00|||||||||19
1617104700000|2021-03-30 11:45:00|610.9|610.3|610.8|610.2|610.9|610.3|610.5|609.9|58
1617105000000|2021-03-30 11:50:00|610.9|610.3|610.9|610.3|611|610.4|610.9|610.3|11
1617105300000|2021-03-30 11:55:00|611|610.4|611|610.4|611.3|610.7|610.8|610.2|33
1617105600000|2021-03-30 12:00:00|611.1|610.5|611|610.4|611.3|610.7|611|610.4|8
1617105900000|2021-03-30 12:05:00|611.1|610.5|611|610.4|611.3|610.7|611|610.4|8
1617106200000|2021-03-30 12:10:00|611.2|610.6|611.2|610.6|611.2|610.6|611|610.4|13
1617106500000|2021-03-30 12:15:00|611.1|610.5|611.2|610.6|611.7|611.1|611.1|610.5|39
1617106800000|2021-03-30 12:20:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|16
1617107100000|2021-03-30 12:25:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|46
1617107400000|2021-03-30 12:30:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|48
1617107700000|2021-03-30 12:35:00|610.6|610|610.8|610.2|611|610.4|610.5|609.9|58
1617108000000|2021-03-30 12:40:00|610.7|610.1|610.8|610.2|610.8|610.2|610.5|609.9|28
1617111000000|2021-03-30 13:30:00|611.2|610.6|611|610.4|612.3|611.7|609.8|609.2|1019
1617111300000|2021-03-30 13:35:00|610.9|610.3|612.5|611.9|613.2|612.6|610.9|610.3|653
1617111600000|2021-03-30 13:40:00|612.4|611.8|613|612.4|613.2|612.6|612.1|611.5|390
1617111900000|2021-03-30 13:45:00|612.8|612.2|613.2|612.6|613.7|613.1|612.7|612.1|227
1617112200000|2021-03-30 13:50:00|613.5|612.9|613.9|613.3|614.4|613.8|613.4|612.8|354
1617112500000|2021-03-30 13:55:00|614|613.4|611.9|611.3|614|613.4|611.7|611.1|292
1617112800000|2021-03-30 14:00:00|612|611.4|610.3|609.7|612|611.4|610.2|609.6|250
1617113100000|2021-03-30 14:05:00|610.2|609.6|610.7|610.1|610.7|610.1|610|609.4|276
1617113400000|2021-03-30 14:10:00|610.8|610.2|610.7|610.1|611|610.4|610.2|609.6|248
1617113700000|2021-03-30 14:15:00|610.5|609.9|610.4|609.8|611|610.4|609.8|609.2|473
1617114000000|2021-03-30 14:20:00|610.5|609.9|609|608.4|610.6|610|608.4|607.8|393
1617114300000|2021-03-30 14:25:00|609.4|608.8|610.7|610.1|610.9|610.3|609.2|608.6|336
1617114600000|2021-03-30 14:30:00|610.5|609.9|609.5|608.9|610.9|610.3|609.5|608.9|366
1617114900000|2021-03-30 14:35:00|609.7|609.1|607.4|606.8|609.7|609.1|606.1|605.5|942
1617115200000|2021-03-30 14:40:00|607.1|606.5|607|606.4|607.8|607.2|606.6|606|841
1617115500000|2021-03-30 14:45:00|607.1|606.5|603.3|602.7|607.2|606.6|603.2|602.6|1525
1617115800000|2021-03-30 14:50:00|603.2|602.6|602.9|602.3|603.6|603|602.1|601.5|1143
1617116100000|2021-03-30 14:55:00|602.7|602.1|601.6|601|602.7|602.1|601.2|600.6|850
1617116400000|2021-03-30 15:00:00|601.5|600.9|602.7|602.1|603.2|602.6|601.3|600.7|959
1617116700000|2021-03-30 15:05:00|602.6|602|602.4|601.8|602.7|602.1|602|601.4|812
1617117000000|2021-03-30 15:10:00|602.2|601.6|601.5|600.9|603.2|602.6|601.3|600.7|824
1617117300000|2021-03-30 15:15:00|601.4|600.8|602|601.4|602|601.4|601.3|600.7|312
1617117600000|2021-03-30 15:20:00|602.2|601.6|602.4|601.8|602.9|602.3|602|601.4|369
1617117900000|2021-03-30 15:25:00|602.2|601.6|602.5|601.9|602.6|602|601.4|600.8|335
1617118200000|2021-03-30 15:30:00|602.6|602|601.8|601.2|602.8|602.2|601.5|600.9|706
1617118500000|2021-03-30 15:35:00|601.9|601.3|602.4|601.8|602.4|601.8|601.4|600.8|256
1617118800000|2021-03-30 15:40:00|602.7|602.1|601.6|601|602.7|602.1|601.4|600.8|230
1617119100000|2021-03-30 15:45:00|601.5|600.9|601.2|600.6|601.7|601.1|601.2|600.6|258
1617119400000|2021-03-30 15:50:00|601|600.4|600.8|600.2|601.4|600.8|600.3|599.7|540
1617119700000|2021-03-30 15:55:00|600.9|600.3|602.3|601.7|602.3|601.7|600.7|600.1|332
1617120000000|2021-03-30 16:00:00|602.2|601.6|602.9|602.3|603.2|602.6|602.1|601.5|491
1617120300000|2021-03-30 16:05:00|602.7|602.1|602.6|602|602.9|602.3|602.4|601.8|261
1617120600000|2021-03-30 16:10:00|602.7|602.1|602.5|601.9|602.8|602.2|602.2|601.6|211
1617120900000|2021-03-30 16:15:00|602.8|602.2|602.5|601.9|602.8|602.2|602|601.4|195
1617121200000|2021-03-30 16:20:00|602.4|601.8|604.2|603.6|604.2|603.6|602.4|601.8|120
1617121500000|2021-03-30 16:25:00|603.9|603.3|604.6|604|604.6|604|603.9|603.3|418
1617121800000|2021-03-30 16:30:00|604.4|603.8|604.1|603.5|604.4|603.8|603.6|603|294
1617122100000|2021-03-30 16:35:00|604|603.4|604.4|603.8|604.8|604.2|603.9|603.3|522
1617122400000|2021-03-30 16:40:00|604.5|603.9|604.1|603.5|604.6|604|604.1|603.5|282
1617122700000|2021-03-30 16:45:00|603.9|603.3|603.9|603.3|604.1|603.5|603.4|602.8|119
1617123000000|2021-03-30 16:50:00|604|603.4|603.6|603|604.4|603.8|603.5|602.9|149
1617123300000|2021-03-30 16:55:00|603.5|602.9|603.9|603.3|604|603.4|603.4|602.8|128
1617123600000|2021-03-30 17:00:00|603.6|603|603.6|603|604.1|603.5|603.6|603|97
1617123900000|2021-03-30 17:05:00|603.4|602.8|602.9|602.3|603.4|602.8|602.8|602.2|97
1617124200000|2021-03-30 17:10:00|602.7|602.1|602.6|602|602.9|602.3|602.4|601.8|152
1617124500000|2021-03-30 17:15:00|602.4|601.8|602.6|602|602.7|602.1|602.2|601.6|99
1617124800000|2021-03-30 17:20:00|602.5|601.9|602.6|602|602.7|602.1|602.2|601.6|166
1617125100000|2021-03-30 17:25:00|602.5|601.9|602.2|601.6|602.9|602.3|602.2|601.6|173
1617125400000|2021-03-30 17:30:00|602.3|601.7|602.7|602.1|602.9|602.3|602.3|601.7|127
1617125700000|2021-03-30 17:35:00|602.6|602|602.9|602.3|603.2|602.6|602.4|601.8|121
1617126000000|2021-03-30 17:40:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|346
1617126300000|2021-03-30 17:45:00|603|602.4|602.8|602.2|603|602.4|602.3|601.7|194
1617126600000|2021-03-30 17:50:00|602.5|601.9|602.2|601.6|602.6|602|601.9|601.3|209
1617126900000|2021-03-30 17:55:00|602.5|601.9|602.5|601.9|602.7|602.1|602.3|601.7|121
1617127200000|2021-03-30 18:00:00|602.4|601.8|602.5|601.9|602.7|602.1|602.3|601.7|176
1617127500000|2021-03-30 18:05:00|602.4|601.8|603|602.4|603.3|602.7|602.3|601.7|258
1617127800000|2021-03-30 18:10:00|603.3|602.7|600.9|600.3|603.6|603|600.8|600.2|1661
1617128100000|2021-03-30 18:15:00|601.1|600.5|600.5|599.9|601.4|600.8|600.3|599.7|1026
1617148800000|2021-03-31 00:00:00|601.8|601.2|600.9|600.3|601.9|601.3|600.6|600|169
1617149100000|2021-03-31 00:05:00|601.1|600.5|601.4|600.8|601.7|601.1|601|600.4|54
1617149400000|2021-03-31 00:10:00|601.2|600.6|601.1|600.5|601.5|600.9|601.1|600.5|57
1617149700000|2021-03-31 00:15:00|601.2|600.6|600.4|599.8|601.2|600.6|600.4|599.8|40
1617150000000|2021-03-31 00:20:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|31
1617150300000|2021-03-31 00:25:00|600.2|599.6|600.4|599.8|600.4|599.8|600.2|599.6|39
1617150600000|2021-03-31 00:30:00|600.2|599.6|601.1|600.5|601.1|600.5|600.2|599.6|79
1617150900000|2021-03-31 00:35:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|48
1617151200000|2021-03-31 00:40:00|600.9|600.3|600.9|600.3|600.9|600.3|600.9|600.3|11
1617151500000|2021-03-31 00:45:00|601|600.4|600.8|600.2|601|600.4|600.6|600|20
1617151800000|2021-03-31 00:50:00|600.9|600.3|600.4|599.8|600.9|600.3|600.4|599.8|24
1617152100000|2021-03-31 00:55:00|600.5|599.9|600.1|599.5|600.6|600|600.1|599.5|23
1617152400000|2021-03-31 01:00:00|600.2|599.6|600.6|600|600.8|600.2|600.2|599.6|31
1617152700000|2021-03-31 01:05:00|600.5|599.9|600.6|600|600.6|600|600.4|599.8|7
1617153000000|2021-03-31 01:10:00|600.7|600.1|600.7|600.1|600.7|600.1|600.4|599.8|1
1617153300000|2021-03-31 01:15:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|13
1617153600000|2021-03-31 01:20:00|600.7|600.1|600.7|600.1|601.1|600.5|600.6|600|20
1617153900000|2021-03-31 01:25:00|600.6|600|600.6|600|600.7|600.1|600.6|600|1
1617154200000|2021-03-31 01:30:00|600.7|600.1|600.9|600.3|600.9|600.3|600.6|600|7
1617154500000|2021-03-31 01:35:00|600.7|600.1|600.6|600|600.9|600.3|600.6|600|14
1617154800000|2021-03-31 01:40:00|600.8|600.2|600.9|600.3|600.9|600.3|600.7|600.1|15
1617155100000|2021-03-31 01:45:00|||||||||29
1617155400000|2021-03-31 01:50:00|||||||||5
1617155700000|2021-03-31 01:55:00|601.1|600.5|601.1|600.5|601.1|600.5|600.9|600.3|9
1617156000000|2021-03-31 02:00:00|601|600.4|601.1|600.5|601.1|600.5|600.9|600.3|38
1617156300000|2021-03-31 02:05:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|55
1617156600000|2021-03-31 02:10:00|601.6|601|601.6|601|601.6|601|601.4|600.8|10
1617156900000|2021-03-31 02:15:00|||||||||3
1617157200000|2021-03-31 02:20:00|601.8|601.2|601.9|601.3|601.9|601.3|601.8|601.2|12
1617157500000|2021-03-31 02:25:00|601.8|601.2|601.6|601|601.9|601.3|601.6|601|5
1617157800000|2021-03-31 02:30:00|601.8|601.2|601.2|600.6|601.8|601.2|601.1|600.5|54
1617158100000|2021-03-31 02:35:00|601.1|600.5|601.4|600.8|601.6|601|601.1|600.5|27
1617158400000|2021-03-31 02:40:00|601.6|601|601.6|601|601.6|601|601.6|601|27
1617158700000|2021-03-31 02:45:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|29
1617159000000|2021-03-31 02:50:00|601.5|600.9|601.4|600.8|601.6|601|601.4|600.8|7
1617159300000|2021-03-31 02:55:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|13
1617159600000|2021-03-31 03:00:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|4
1617159900000|2021-03-31 03:05:00|||||||||8
1617160200000|2021-03-31 03:10:00|601.5|600.9|601.4|600.8|601.6|601|601.4|600.8|11
1617160500000|2021-03-31 03:15:00|601.3|600.7|601.4|600.8|601.4|600.8|601.1|600.5|16
1617160800000|2021-03-31 03:20:00|601.6|601|601.6|601|601.6|601|601.4|600.8|40
1617161100000|2021-03-31 03:25:00|||||||||1
1617161400000|2021-03-31 03:30:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|6
1617161700000|2021-03-31 03:35:00|||||||||3
1617162000000|2021-03-31 03:40:00|601.4|600.8|601.4|600.8|601.4|600.8|601.1|600.5|15
1617162300000|2021-03-31 03:45:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|8
1617162600000|2021-03-31 03:50:00|||||||||1
1617162900000|2021-03-31 03:55:00|601.3|600.7|601.3|600.7|601.4|600.8|601.3|600.7|14
1617163200000|2021-03-31 04:00:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|2
1617163500000|2021-03-31 04:05:00|||||||||5
1617163800000|2021-03-31 04:10:00|||||||||2
1617164100000|2021-03-31 04:15:00|601.2|600.6|601.1|600.5|601.4|600.8|601.1|600.5|3
1617164400000|2021-03-31 04:20:00|601|600.4|601.1|600.5|601.1|600.5|600.9|600.3|6
1617164700000|2021-03-31 04:25:00|601|600.4|601.1|600.5|601.1|600.5|601|600.4|2
1617165000000|2021-03-31 04:30:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|6
1617165300000|2021-03-31 04:35:00|601.1|600.5|601.4|600.8|601.4|600.8|601.1|600.5|15
1617165600000|2021-03-31 04:40:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|1
1617165900000|2021-03-31 04:45:00|601.2|600.6|601.1|600.5|601.2|600.6|601.1|600.5|1
1617166200000|2021-03-31 04:50:00|601|600.4|601|600.4|601.1|600.5|601|600.4|2
1617166500000|2021-03-31 04:55:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|2
1617166800000|2021-03-31 05:00:00|601|600.4|600.9|600.3|601.1|600.5|600.9|600.3|2
1617167100000|2021-03-31 05:05:00|600.8|600.2|600.8|600.2|600.9|600.3|600.8|600.2|11
1617167400000|2021-03-31 05:10:00|600.7|600.1|600.9|600.3|600.9|600.3|600.6|600|37
1617167700000|2021-03-31 05:15:00|601.1|600.5|601|600.4|601.1|600.5|601|600.4|5
1617168000000|2021-03-31 05:20:00|600.9|600.3|600.9|600.3|600.9|600.3|600.9|600.3|5
1617168300000|2021-03-31 05:25:00|601.1|600.5|601.1|600.5|601.1|600.5|601|600.4|4
1617168600000|2021-03-31 05:30:00|601|600.4|601.3|600.7|601.6|601|601|600.4|15
1617168900000|2021-03-31 05:35:00|601.1|600.5|601.1|600.5|601.4|600.8|601.1|600.5|12
1617169200000|2021-03-31 05:40:00|601.2|600.6|601.4|600.8|601.4|600.8|601.2|600.6|23
1617169500000|2021-03-31 05:45:00|||||||||8
1617169800000|2021-03-31 05:50:00|601.2|600.6|601.1|600.5|601.4|600.8|601.1|600.5|20
1617170100000|2021-03-31 05:55:00|601.3|600.7|601.1|600.5|601.4|600.8|601.1|600.5|14
1617170400000|2021-03-31 06:00:00|601.2|600.6|600.8|600.2|601.3|600.7|600.6|600|31
1617170700000|2021-03-31 06:05:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|9
1617171000000|2021-03-31 06:10:00|||||||||5
1617171300000|2021-03-31 06:15:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|12
1617171600000|2021-03-31 06:20:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|10
1617171900000|2021-03-31 06:25:00|||||||||6
1617172200000|2021-03-31 06:30:00|601.8|601.2|602.1|601.5|602.1|601.5|601.8|601.2|36
1617172500000|2021-03-31 06:35:00|601.9|601.3|602.3|601.7|602.3|601.7|601.8|601.2|47
1617172800000|2021-03-31 06:40:00|602.1|601.5|602.2|601.6|602.3|601.7|602|601.4|30
1617173100000|2021-03-31 06:45:00|602|601.4|601.7|601.1|602.1|601.5|601.7|601.1|32
1617173400000|2021-03-31 06:50:00|601.8|601.2|602|601.4|602|601.4|601.8|601.2|9
1617173700000|2021-03-31 06:55:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|19
1617174000000|2021-03-31 07:00:00|602.3|601.7|602|601.4|602.5|601.9|602|601.4|40
1617174300000|2021-03-31 07:05:00|601.8|601.2|601.8|601.2|601.8|601.2|601.5|600.9|25
1617174600000|2021-03-31 07:10:00|601.6|601|601.8|601.2|601.8|601.2|601.5|600.9|19
1617174900000|2021-03-31 07:15:00|601.9|601.3|601.3|600.7|601.9|601.3|601.3|600.7|46
1617175200000|2021-03-31 07:20:00|601.1|600.5|600.9|600.3|601.3|600.7|600.9|600.3|45
1617175500000|2021-03-31 07:25:00|600.8|600.2|600.8|600.2|601.2|600.6|600.8|600.2|45
1617175800000|2021-03-31 07:30:00|600.9|600.3|600.9|600.3|600.9|600.3|600.6|600|20
1617176100000|2021-03-31 07:35:00|601|600.4|601.3|600.7|601.3|600.7|600.8|600.2|49
1617176400000|2021-03-31 07:40:00|601.1|600.5|601.4|600.8|601.6|601|600.9|600.3|38
1617176700000|2021-03-31 07:45:00|601.5|600.9|601.6|601|601.6|601|601.3|600.7|10
1617177000000|2021-03-31 07:50:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|28
1617177300000|2021-03-31 07:55:00|601.7|601.1|601.5|600.9|601.8|601.2|601.4|600.8|18
1617177600000|2021-03-31 08:00:00|601.6|601|602.1|601.5|602.1|601.5|601.6|601|11
1617177900000|2021-03-31 08:05:00|602|601.4|601.8|601.2|602.1|601.5|601.8|601.2|15
1617178200000|2021-03-31 08:10:00|602|601.4|602|601.4|602|601.4|602|601.4|5
1617178500000|2021-03-31 08:15:00|601.8|601.2|601.8|601.2|601.9|601.3|601.7|601.1|66
1617178800000|2021-03-31 08:20:00|601.9|601.3|603.1|602.5|603.2|602.6|601.9|601.3|25
1617179100000|2021-03-31 08:25:00|603|602.4|602.5|601.9|603|602.4|602.4|601.8|95
1617179400000|2021-03-31 08:30:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|17
1617179700000|2021-03-31 08:35:00|602.4|601.8|602.3|601.7|602.4|601.8|602.3|601.7|4
1617180000000|2021-03-31 08:40:00|602.5|601.9|602.5|601.9|602.5|601.9|602.3|601.7|17
1617180300000|2021-03-31 08:45:00|602.4|601.8|602.5|601.9|602.5|601.9|602.2|601.6|28
1617180600000|2021-03-31 08:50:00|602.6|602|602.5|601.9|602.7|602.1|602.3|601.7|22
1617180900000|2021-03-31 08:55:00|602.6|602|602.2|601.6|602.7|602.1|602.2|601.6|52
1617181200000|2021-03-31 09:00:00|602.3|601.7|602.3|601.7|602.5|601.9|602.2|601.6|15
1617181500000|2021-03-31 09:05:00|602.5|601.9|602.5|601.9|602.5|601.9|602.3|601.7|24
1617181800000|2021-03-31 09:10:00|602.6|602|603.4|602.8|603.4|602.8|602.6|602|86
1617182100000|2021-03-31 09:15:00|603.2|602.6|603.9|603.3|604|603.4|603.2|602.6|63
1617182400000|2021-03-31 09:20:00|604|603.4|603.9|603.3|604.1|603.5|603.7|603.1|44
1617182700000|2021-03-31 09:25:00|604.2|603.6|604|603.4|604.2|603.6|603.7|603.1|74
1617183000000|2021-03-31 09:30:00|604.2|603.6|603.9|603.3|604.2|603.6|603.7|603.1|82
1617183300000|2021-03-31 09:35:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|45
1617183600000|2021-03-31 09:40:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|26
1617183900000|2021-03-31 09:45:00|603.8|603.2|602.9|602.3|603.8|603.2|602.9|602.3|140
1617184200000|2021-03-31 09:50:00|603|602.4|602.9|602.3|603.1|602.5|602.6|602|37
1617184500000|2021-03-31 09:55:00|603|602.4|602.9|602.3|603.2|602.6|602.9|602.3|27
1617184800000|2021-03-31 10:00:00|603|602.4|603.4|602.8|603.8|603.2|603|602.4|105
1617185100000|2021-03-31 10:05:00|603.6|603|603.8|603.2|603.8|603.2|603.2|602.6|48
1617185400000|2021-03-31 10:10:00|603.9|603.3|603.8|603.2|603.9|603.3|603.7|603.1|28
1617185700000|2021-03-31 10:15:00|603.7|603.1|603.7|603.1|604.2|603.6|603.4|602.8|139
1617186000000|2021-03-31 10:20:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|57
1617186300000|2021-03-31 10:25:00|604.2|603.6|604|603.4|604.3|603.7|603.9|603.3|218
1617186600000|2021-03-31 10:30:00|603.9|603.3|603.7|603.1|603.9|603.3|603.4|602.8|54
1617186900000|2021-03-31 10:35:00|603.9|603.3|603.8|603.2|604.1|603.5|603.7|603.1|39
1617187200000|2021-03-31 10:40:00|603.9|603.3|603.9|603.3|604.2|603.6|603.9|603.3|18
1617187500000|2021-03-31 10:45:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|57
1617187800000|2021-03-31 10:50:00|604.3|603.7|603.9|603.3|604.3|603.7|603.9|603.3|17
1617188100000|2021-03-31 10:55:00|||||||||21
1617188400000|2021-03-31 11:00:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|57
1617188700000|2021-03-31 11:05:00|||||||||18
1617189000000|2021-03-31 11:10:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|10
1617189300000|2021-03-31 11:15:00|604|603.4|603.9|603.3|604|603.4|603.9|603.3|19
1617189600000|2021-03-31 11:20:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|23
1617189900000|2021-03-31 11:25:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|29
1617190200000|2021-03-31 11:30:00|604.1|603.5|604.1|603.5|604.2|603.6|603.9|603.3|54
1617190500000|2021-03-31 11:35:00|603.9|603.3|603.8|603.2|604.4|603.8|603.8|603.2|104
1617190800000|2021-03-31 11:40:00|603.7|603.1|603.2|602.6|603.9|603.3|602.9|602.3|97
1617191100000|2021-03-31 11:45:00|603.4|602.8|603.4|602.8|603.6|603|603.4|602.8|13
1617191400000|2021-03-31 11:50:00|603.7|603.1|603.2|602.6|603.7|603.1|603.2|602.6|16
1617191700000|2021-03-31 11:55:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|13
1617192000000|2021-03-31 12:00:00|603.4|602.8|603.2|602.6|603.4|602.8|603.2|602.6|23
1617192300000|2021-03-31 12:05:00|603.3|602.7|602.5|601.9|603.3|602.7|602.5|601.9|67
1617192600000|2021-03-31 12:10:00|602.4|601.8|602.5|601.9|602.5|601.9|602.2|601.6|32
1617192900000|2021-03-31 12:15:00|602.6|602|602.5|601.9|602.6|602|602.2|601.6|46
1617193200000|2021-03-31 12:20:00|602.7|602.1|602.8|602.2|602.9|602.3|602.7|602.1|55
1617193500000|2021-03-31 12:25:00|602.9|602.3|602.2|601.6|602.9|602.3|602.2|601.6|192
1617193800000|2021-03-31 12:30:00|602.4|601.8|602.2|601.6|602.7|602.1|602.2|601.6|49
1617194100000|2021-03-31 12:35:00|601.8|601.2|601.9|601.3|602|601.4|601.7|601.1|65
1617194400000|2021-03-31 12:40:00|601.7|601.1|601.4|600.8|601.7|601.1|601.2|600.6|70
1617197400000|2021-03-31 13:30:00|601.3|600.7|601.6|601|601.8|601.2|598.3|597.7|1420
1617197700000|2021-03-31 13:35:00|601.3|600.7|600.1|599.5|602.3|601.7|599.2|598.6|855
1617198000000|2021-03-31 13:40:00|599.9|599.3|598.6|598|600.6|600|598.2|597.6|444
1617198300000|2021-03-31 13:45:00|598.4|597.8|597.9|597.3|598.4|597.8|596.9|596.3|671
1617198600000|2021-03-31 13:50:00|597.8|597.2|596.6|596|598.3|597.7|596.6|596|887
1617198900000|2021-03-31 13:55:00|596.8|596.2|596.6|596|597.5|596.9|595.4|594.8|834
1617199200000|2021-03-31 14:00:00|596.5|595.9|595.9|595.3|596.7|596.1|595.4|594.8|470
1617199500000|2021-03-31 14:05:00|596|595.4|598.1|597.5|598.5|597.9|595.9|595.3|786
1617199800000|2021-03-31 14:10:00|598|597.4|597.1|596.5|598|597.4|596.8|596.2|370
1617200100000|2021-03-31 14:15:00|597|596.4|595.3|594.7|597.3|596.7|595.1|594.5|571
1617200400000|2021-03-31 14:20:00|595.4|594.8|594.9|594.3|595.6|595|594.6|594|798
1617200700000|2021-03-31 14:25:00|594.8|594.2|594.3|593.7|595|594.4|593.9|593.3|561
1617201000000|2021-03-31 14:30:00|594.2|593.6|594.4|593.8|595.5|594.9|593.9|593.3|381
1617201300000|2021-03-31 14:35:00|594.1|593.5|594.2|593.6|594.7|594.1|593.4|592.8|336
1617201600000|2021-03-31 14:40:00|593.9|593.3|593.7|593.1|594.7|594.1|593.4|592.8|381
1617201900000|2021-03-31 14:45:00|593.8|593.2|595|594.4|595.5|594.9|593.7|593.1|386
1617202200000|2021-03-31 14:50:00|595.2|594.6|595.2|594.6|595.8|595.2|594.5|593.9|299
1617202500000|2021-03-31 14:55:00|595.1|594.5|595.5|594.9|596.5|595.9|595|594.4|410
1617202800000|2021-03-31 15:00:00|595.3|594.7|595.3|594.7|596.2|595.6|595|594.4|320
1617203100000|2021-03-31 15:05:00|595.5|594.9|594.3|593.7|595.5|594.9|594.1|593.5|287
1617203400000|2021-03-31 15:10:00|594.2|593.6|593.6|593|594.5|593.9|593.4|592.8|435
1617203700000|2021-03-31 15:15:00|593.4|592.8|594.8|594.2|594.8|594.2|593.4|592.8|405
1617204000000|2021-03-31 15:20:00|594.9|594.3|594.9|594.3|595.6|595|594.6|594|307
1617204300000|2021-03-31 15:25:00|594.8|594.2|594.9|594.3|596.1|595.5|594.7|594.1|396
1617204600000|2021-03-31 15:30:00|595.2|594.6|595.7|595.1|595.7|595.1|594.9|594.3|252
1617204900000|2021-03-31 15:35:00|595.8|595.2|596.7|596.1|596.7|596.1|595.6|595|243
1617205200000|2021-03-31 15:40:00|596.6|596|595.9|595.3|596.6|596|595.7|595.1|191
1617205500000|2021-03-31 15:45:00|595.7|595.1|595.8|595.2|596.7|596.1|595.7|595.1|316
1617205800000|2021-03-31 15:50:00|595.7|595.1|596.9|596.3|597.4|596.8|595.7|595.1|337
1617206100000|2021-03-31 15:55:00|596.8|596.2|596|595.4|597.1|596.5|595.7|595.1|258
1617206400000|2021-03-31 16:00:00|595.9|595.3|614.7|613.2|624.2|623.2|595.9|594.9|3885
1617206700000|2021-03-31 16:05:00|614.5|613.9|621.8|621.2|621.8|621.2|613|612.1|1748
1617207000000|2021-03-31 16:10:00|621.7|621.1|625|624.4|631|630.4|621.4|620.6|2451
1617207300000|2021-03-31 16:15:00|625.1|624.5|626.5|625.9|630|629.4|624.8|624.2|2178
1617207600000|2021-03-31 16:20:00|626.6|626|623.3|622.7|626.8|626.2|622.3|621.7|1377
1617207900000|2021-03-31 16:25:00|623.5|622.9|619.9|619.3|623.8|623.2|618.6|618|1392
1617208200000|2021-03-31 16:30:00|619.8|619.2|620.3|619.7|621.4|620.8|619.7|619.1|740
1617208500000|2021-03-31 16:35:00|620.4|619.8|620.4|619.8|621|620.4|619.4|618.8|471
1617208800000|2021-03-31 16:40:00|620.5|619.9|617.9|617.3|620.5|619.9|617.4|616.8|488
1617209100000|2021-03-31 16:45:00|618|617.4|618.8|618.2|619.4|618.8|617.9|617.3|580
1617209400000|2021-03-31 16:50:00|618.6|618|621.2|620.6|621.3|620.7|618.1|617.5|653
1617209700000|2021-03-31 16:55:00|621.3|620.7|622.8|622.2|623.2|622.6|621.2|620.6|471
1617210000000|2021-03-31 17:00:00|622.7|622.1|623.1|622.5|623.7|623.1|622.5|621.9|335
1617210300000|2021-03-31 17:05:00|623.2|622.6|623.8|623.2|623.9|623.3|622.7|622.1|386
1617210600000|2021-03-31 17:10:00|623.7|623.1|625.2|624.6|625.2|624.6|623.2|622.6|344
1617210900000|2021-03-31 17:15:00|625|624.4|623.5|622.9|626|625.4|623.5|622.9|644
1617211200000|2021-03-31 17:20:00|623.2|622.6|623.8|623.2|624.3|623.7|623.1|622.5|375
1617211500000|2021-03-31 17:25:00|624|623.4|622.6|622|624.3|623.7|622.5|621.9|723
1617211800000|2021-03-31 17:30:00|622.7|622.1|621|620.4|622.8|622.2|620.9|620.3|371
1617212100000|2021-03-31 17:35:00|620.9|620.3|620.6|620|622|621.4|620.1|619.5|400
1617212400000|2021-03-31 17:40:00|620.3|619.7|620.6|620|621.3|620.7|620.3|619.7|397
1617212700000|2021-03-31 17:45:00|620.3|619.7|620.1|619.5|620.8|620.2|619.8|619.2|408
1617213000000|2021-03-31 17:50:00|620.3|619.7|620.7|620.1|621.1|620.5|620.1|619.5|227
1617213300000|2021-03-31 17:55:00|620.6|620|621|620.4|621.4|620.8|620.6|620|256
1617213600000|2021-03-31 18:00:00|620.9|620.3|620.1|619.5|621.3|620.7|619.8|619.2|380
1617213900000|2021-03-31 18:05:00|620.2|619.6|618.6|618|620.6|620|618.5|617.9|997
1617214200000|2021-03-31 18:10:00|618.5|617.9|617.5|616.9|620.3|619.5|615.6|615|2607
1617214500000|2021-03-31 18:15:00|617.6|617|618.1|617.5|618.3|617.7|616.3|615.7|565
1617235200000|2021-04-01 00:00:00|621.3|620.7|621.6|621|624.1|623.5|620.3|619.7|1082
1617235500000|2021-04-01 00:05:00|621.7|621.1|621.1|620.5|622.1|621.5|620.7|620.1|241
1617235800000|2021-04-01 00:10:00|621|620.4|622|621.4|622|621.4|620.3|619.7|259
1617236100000|2021-04-01 00:15:00|621.9|621.3|621.6|621|623.2|622.6|621.2|620.6|400
1617236400000|2021-04-01 00:20:00|621.8|621.2|622.2|621.6|622.2|621.6|621.3|620.7|49
1617236700000|2021-04-01 00:25:00|622.1|621.5|622|621.4|623.2|622.6|621.6|621|84
1617237000000|2021-04-01 00:30:00|622.2|621.6|622.8|622.2|622.8|622.2|621.8|621.2|63
1617237300000|2021-04-01 00:35:00|622.7|622.1|623.6|623|623.9|623.3|622.4|621.8|162
1617237600000|2021-04-01 00:40:00|623.8|623.2|623.2|622.6|623.9|623.3|623|622.4|115
1617237900000|2021-04-01 00:45:00|623|622.4|623.9|623.3|623.9|623.3|623|622.4|344
1617238200000|2021-04-01 00:50:00|624.1|623.5|624.1|623.5|624.1|623.5|623.6|623|137
1617238500000|2021-04-01 00:55:00|623.9|623.3|623.6|623|624.1|623.5|623.6|623|110
1617238800000|2021-04-01 01:00:00|623.5|622.9|624.1|623.5|624.1|623.5|623.3|622.7|93
1617239100000|2021-04-01 01:05:00|623.9|623.3|623.9|623.3|624.8|624.2|623.5|622.9|168
1617239400000|2021-04-01 01:10:00|624|623.4|624.3|623.7|624.6|624|623.9|623.3|51
1617239700000|2021-04-01 01:15:00|624.4|623.8|623.8|623.2|624.6|624|623.7|623.1|46
1617240000000|2021-04-01 01:20:00|623.7|623.1|623.6|623|624.1|623.5|623.4|622.8|93
1617240300000|2021-04-01 01:25:00|623.5|622.9|622.9|622.3|623.6|623|622.9|622.3|31
1617240600000|2021-04-01 01:30:00|622.8|622.2|622.3|621.7|622.9|622.3|622.1|621.5|32
1617240900000|2021-04-01 01:35:00|622.2|621.6|622.3|621.7|622.6|622|622.1|621.5|42
1617241200000|2021-04-01 01:40:00|622.1|621.5|622|621.4|622.3|621.7|622|621.4|32
1617241500000|2021-04-01 01:45:00|621.9|621.3|621.8|621.2|622.2|621.6|621.8|621.2|26
1617241800000|2021-04-01 01:50:00|622|621.4|621.8|621.2|622.3|621.7|621.7|621.1|36
1617242100000|2021-04-01 01:55:00|622|621.4|622.1|621.5|622.1|621.5|621.8|621.2|11
1617242400000|2021-04-01 02:00:00|622.2|621.6|622.8|622.2|623|622.4|622.2|621.6|55
1617242700000|2021-04-01 02:05:00|622.9|622.3|623|622.4|623|622.4|622.8|622.2|26
1617243000000|2021-04-01 02:10:00|622.9|622.3|622.8|622.2|623|622.4|622.4|621.8|36
1617243300000|2021-04-01 02:15:00|623|622.4|622.9|622.3|623|622.4|622.8|622.2|14
1617243600000|2021-04-01 02:20:00|622.8|622.2|623|622.4|623|622.4|622.8|622.2|7
1617243900000|2021-04-01 02:25:00|622.8|622.2|623.1|622.5|623.1|622.5|622.8|622.2|10
1617244200000|2021-04-01 02:30:00|622.8|622.2|623.1|622.5|623.1|622.5|622.6|622|18
1617244500000|2021-04-01 02:35:00|623.2|622.6|622.8|622.2|623.3|622.7|622.8|622.2|16
1617244800000|2021-04-01 02:40:00|623|622.4|623.3|622.7|623.3|622.7|622.8|622.2|5
1617245100000|2021-04-01 02:45:00|623.5|622.9|623.8|623.2|623.8|623.2|623.5|622.9|10
1617245400000|2021-04-01 02:50:00|623.6|623|623.3|622.7|623.6|623|623.2|622.6|22
1617245700000|2021-04-01 02:55:00|623.1|622.5|623.3|622.7|623.5|622.9|623.1|622.5|25
1617246000000|2021-04-01 03:00:00|623.1|622.5|622.8|622.2|623.3|622.7|622.8|622.2|43
1617246300000|2021-04-01 03:05:00|623.1|622.5|622.6|622|623.1|622.5|622.6|622|30
1617246600000|2021-04-01 03:10:00|622.7|622.1|623.1|622.5|623.3|622.7|622.6|622|36
1617246900000|2021-04-01 03:15:00|623.2|622.6|623.3|622.7|623.3|622.7|623.1|622.5|14
1617247200000|2021-04-01 03:20:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|16
1617247500000|2021-04-01 03:25:00|623.1|622.5|622.8|622.2|623.1|622.5|622.8|622.2|8
1617247800000|2021-04-01 03:30:00|622.9|622.3|622.8|622.2|623|622.4|622.6|622|33
1617248100000|2021-04-01 03:35:00|623|622.4|623.2|622.6|623.3|622.7|622.8|622.2|37
1617248400000|2021-04-01 03:40:00|623.3|622.7|623.3|622.7|623.3|622.7|623.2|622.6|13
1617248700000|2021-04-01 03:45:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|13
1617249000000|2021-04-01 03:50:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|16
1617249300000|2021-04-01 03:55:00|623.5|622.9|623.3|622.7|623.5|622.9|623.3|622.7|57
1617249600000|2021-04-01 04:00:00|623.5|622.9|623.5|622.9|623.5|622.9|623.5|622.9|5
1617249900000|2021-04-01 04:05:00|||||||||3
1617250200000|2021-04-01 04:10:00|623.4|622.8|623.3|622.7|623.5|622.9|623.3|622.7|28
1617250500000|2021-04-01 04:15:00|623.2|622.6|623.1|622.5|623.4|622.8|623|622.4|18
1617250800000|2021-04-01 04:20:00|623|622.4|623.3|622.7|623.3|622.7|623|622.4|10
1617251100000|2021-04-01 04:25:00|623|622.4|623.3|622.7|623.3|622.7|623|622.4|13
1617251400000|2021-04-01 04:30:00|622.5|621.9|621.2|620.6|622.5|621.9|620.9|620.3|135
1617251700000|2021-04-01 04:35:00|621.4|620.8|621.5|620.9|621.5|620.9|621.4|620.8|28
1617252000000|2021-04-01 04:40:00|621.4|620.8|621.7|621.1|621.9|621.3|621.4|620.8|23
1617252300000|2021-04-01 04:45:00|621.4|620.8|621.4|620.8|621.4|620.8|621.4|620.8|13
1617252600000|2021-04-01 04:50:00|621.5|620.9|621.4|620.8|621.5|620.9|621.4|620.8|4
1617252900000|2021-04-01 04:55:00|621.3|620.7|621.4|620.8|621.4|620.8|621.2|620.6|10
1617253200000|2021-04-01 05:00:00|621.5|620.9|621.2|620.6|621.7|621.1|621.1|620.5|43
1617253500000|2021-04-01 05:05:00|621.3|620.7|620.5|619.9|621.4|620.8|620.5|619.9|92
1617253800000|2021-04-01 05:10:00|620.7|620.1|620.2|619.6|620.9|620.3|620.2|619.6|75
1617254100000|2021-04-01 05:15:00|620|619.4|620.2|619.6|620.2|619.6|620|619.4|68
1617254400000|2021-04-01 05:20:00|620.3|619.7|620.2|619.6|620.5|619.9|620|619.4|33
1617254700000|2021-04-01 05:25:00|620.1|619.5|620.7|620.1|620.7|620.1|620.1|619.5|20
1617255000000|2021-04-01 05:30:00|620.5|619.9|620.5|619.9|620.5|619.9|620.5|619.9|44
1617255300000|2021-04-01 05:35:00|620.8|620.2|621|620.4|621|620.4|620.7|620.1|30
1617255600000|2021-04-01 05:40:00|621.1|620.5|621.2|620.6|621.5|620.9|621|620.4|20
1617255900000|2021-04-01 05:45:00|621.3|620.7|621.9|621.3|621.9|621.3|621.3|620.7|26
1617256200000|2021-04-01 05:50:00|621.7|621.1|621.9|621.3|621.9|621.3|621.7|621.1|51
1617256500000|2021-04-01 05:55:00|621.7|621.1|622.5|621.9|622.5|621.9|621.7|621.1|117
1617256800000|2021-04-01 06:00:00|622.7|622.1|623.7|623.1|624.2|623.6|622.7|622.1|136
1617257100000|2021-04-01 06:05:00|623.5|622.9|623.3|622.7|623.9|623.3|623.2|622.6|46
1617257400000|2021-04-01 06:10:00|623.2|622.6|623.8|623.2|624|623.4|623.2|622.6|28
1617257700000|2021-04-01 06:15:00|623.9|623.3|624|623.4|625|624.4|623.8|623.2|112
1617258000000|2021-04-01 06:20:00|624.2|623.6|624.5|623.9|624.8|624.2|624.1|623.5|83
1617258300000|2021-04-01 06:25:00|624.4|623.8|623.5|622.9|624.4|623.8|623.2|622.6|52
1617258600000|2021-04-01 06:30:00|623.7|623.1|623.5|622.9|623.8|623.2|623.3|622.7|14
1617258900000|2021-04-01 06:35:00|623.7|623.1|623.9|623.3|624|623.4|623.7|623.1|22
1617259200000|2021-04-01 06:40:00|624|623.4|623.7|623.1|624|623.4|623.5|622.9|14
1617259500000|2021-04-01 06:45:00|623.8|623.2|623.8|623.2|624.6|624|623.6|623|35
1617259800000|2021-04-01 06:50:00|623.6|623|622.9|622.3|623.8|623.2|622.9|622.3|64
1617260100000|2021-04-01 06:55:00|622.6|622|622.8|622.2|622.8|622.2|622|621.4|40
1617260400000|2021-04-01 07:00:00|622.7|622.1|621.8|621.2|622.8|622.2|621.6|621|41
1617260700000|2021-04-01 07:05:00|621.9|621.3|619.7|619.1|622|621.4|619.2|618.6|172
1617261000000|2021-04-01 07:10:00|619.6|619|619.7|619.1|619.7|619.1|618.9|618.3|41
1617261300000|2021-04-01 07:15:00|619.6|619|619.5|618.9|620.1|619.5|618.7|618.1|111
1617261600000|2021-04-01 07:20:00|619.3|618.7|619.7|619.1|620|619.4|619.2|618.6|40
1617261900000|2021-04-01 07:25:00|619.6|619|620.1|619.5|620.5|619.9|619.5|618.9|93
1617262200000|2021-04-01 07:30:00|620|619.4|620.9|620.3|621.2|620.6|620|619.4|21
1617262500000|2021-04-01 07:35:00|620.8|620.2|620.6|620|620.9|620.3|620.5|619.9|8
1617262800000|2021-04-01 07:40:00|620.7|620.1|621.6|621|621.6|621|620.6|620|29
1617263100000|2021-04-01 07:45:00|621.5|620.9|622.1|621.5|622.1|621.5|620.8|620.2|106
1617263400000|2021-04-01 07:50:00|622.5|621.9|622.2|621.6|622.5|621.9|622.1|621.5|43
1617263700000|2021-04-01 07:55:00|622.3|621.7|622.6|622|622.7|622.1|622.2|621.6|19
1617264000000|2021-04-01 08:00:00|622.7|622.1|622|621.4|622.7|622.1|622|621.4|8
1617264300000|2021-04-01 08:05:00|621.7|621.1|620.8|620.2|621.9|621.3|620.6|620|54
1617264600000|2021-04-01 08:10:00|620.9|620.3|620.2|619.6|621.1|620.5|619.6|619|36
1617264900000|2021-04-01 08:15:00|620.3|619.7|619.4|618.8|620.5|619.9|619|618.4|65
1617265200000|2021-04-01 08:20:00|619.2|618.6|618.6|618|619.4|618.8|618.5|617.9|111
1617265500000|2021-04-01 08:25:00|618.5|617.9|619.4|618.8|619.4|618.8|618.5|617.9|33
1617265800000|2021-04-01 08:30:00|619.2|618.6|619.4|618.8|619.4|618.8|618.9|618.3|27
1617266100000|2021-04-01 08:35:00|619.3|618.7|620|619.4|620.2|619.6|619.3|618.7|29
1617266400000|2021-04-01 08:40:00|620.2|619.6|620.2|619.6|620.4|619.8|620.1|619.5|25
1617266700000|2021-04-01 08:45:00|620.1|619.5|619|618.4|620.4|619.8|618.5|617.9|177
1617267000000|2021-04-01 08:50:00|619.1|618.5|616.9|616.3|619.5|618.9|616.7|616.1|217
1617267300000|2021-04-01 08:55:00|616.7|616.1|617|616.4|617.6|617|616.6|616|92
1617267600000|2021-04-01 09:00:00|617.1|616.5|618.3|617.7|618.7|618.1|617.1|616.5|40
1617267900000|2021-04-01 09:05:00|618.2|617.6|617.3|616.7|618.2|617.6|617.3|616.7|97
1617268200000|2021-04-01 09:10:00|617.4|616.8|617.7|617.1|617.7|617.1|617.4|616.8|22
1617268500000|2021-04-01 09:15:00|617.8|617.2|616.4|615.8|617.9|617.3|616.2|615.6|95
1617268800000|2021-04-01 09:20:00|616.3|615.7|616.2|615.6|616.3|615.7|615.9|615.3|36
1617269100000|2021-04-01 09:25:00|616.4|615.8|616.2|615.6|616.5|615.9|616.2|615.6|23
1617269400000|2021-04-01 09:30:00|616.1|615.5|615.2|614.6|616.1|615.5|615.2|614.6|99
1617269700000|2021-04-01 09:35:00|615.3|614.7|616.1|615.5|616.1|615.5|614.9|614.3|41
1617270000000|2021-04-01 09:40:00|616|615.4|616|615.4|616|615.4|614.4|613.8|59
1617270300000|2021-04-01 09:45:00|615.9|615.3|615.4|614.8|616|615.4|614.1|613.5|143
1617270600000|2021-04-01 09:50:00|615.3|614.7|614.4|613.8|615.4|614.8|614.4|613.8|53
1617270900000|2021-04-01 09:55:00|613.9|613.3|614.3|613.7|614.4|613.8|613.4|612.8|82
1617271200000|2021-04-01 10:00:00|614.4|613.8|615.1|614.5|615.3|614.7|614|613.4|228
1617271500000|2021-04-01 10:05:00|615.2|614.6|614.8|614.2|615.5|614.9|614.8|614.2|35
1617271800000|2021-04-01 10:10:00|615.3|614.7|615|614.4|615.3|614.7|614.8|614.2|64
1617272100000|2021-04-01 10:15:00|614.9|614.3|615|614.4|615|614.4|614.7|614.1|43
1617272400000|2021-04-01 10:20:00|615.3|614.7|615.7|615.1|616.2|615.6|615.1|614.5|53
1617272700000|2021-04-01 10:25:00|615.8|615.2|615|614.4|615.8|615.2|614.8|614.2|60
1617273000000|2021-04-01 10:30:00|614.8|614.2|613.4|612.8|614.8|614.2|613.4|612.8|126
1617273300000|2021-04-01 10:35:00|613.6|613|613.3|612.7|613.6|613|612.7|612.1|150
1617273600000|2021-04-01 10:40:00|613.6|613|612.6|612|613.8|613.2|612.5|611.9|112
1617273900000|2021-04-01 10:45:00|612.7|612.1|613.4|612.8|613.9|613.3|612.5|611.9|118
1617274200000|2021-04-01 10:50:00|613.6|613|614.6|614|615|614.4|613.6|613|59
1617274500000|2021-04-01 10:55:00|614.8|614.2|614.4|613.8|614.8|614.2|614.2|613.6|20
1617274800000|2021-04-01 11:00:00|614.5|613.9|614.5|613.9|614.8|614.2|614.4|613.8|9
1617275100000|2021-04-01 11:05:00|614.4|613.8|615.3|614.7|615.3|614.7|614.3|613.7|12
1617275400000|2021-04-01 11:10:00|615.5|614.9|615.5|614.9|616|615.4|615.5|614.9|24
1617275700000|2021-04-01 11:15:00|615.4|614.8|615.6|615|616|615.4|615.4|614.8|55
1617276000000|2021-04-01 11:20:00|615.7|615.1|615.5|614.9|615.8|615.2|615.4|614.8|36
1617276300000|2021-04-01 11:25:00|615.6|615|615.7|615.1|616|615.4|615.5|614.9|22
1617276600000|2021-04-01 11:30:00|615.6|615|615.9|615.3|616|615.4|615.5|614.9|25
1617276900000|2021-04-01 11:35:00|616|615.4|616.3|615.7|616.3|615.7|615.8|615.2|26
1617277200000|2021-04-01 11:40:00|616.2|615.6|615.5|614.9|616.3|615.7|615.3|614.7|36
1617277500000|2021-04-01 11:45:00|615.4|614.8|615.4|614.8|615.5|614.9|615.2|614.6|11
1617277800000|2021-04-01 11:50:00|615.5|614.9|615.6|615|616.1|615.5|615.2|614.6|29
1617278100000|2021-04-01 11:55:00|615.7|615.1|615.5|614.9|615.8|615.2|615.2|614.6|15
1617278400000|2021-04-01 12:00:00|615.4|614.8|614.8|614.2|615.4|614.8|614.3|613.7|27
1617278700000|2021-04-01 12:05:00|614.7|614.1|613.7|613.1|614.7|614.1|613.7|613.1|55
1617279000000|2021-04-01 12:10:00|613.6|613|614|613.4|614.1|613.5|613.4|612.8|44
1617279300000|2021-04-01 12:15:00|613.7|613.1|615|614.4|615|614.4|613.4|612.8|108
1617279600000|2021-04-01 12:20:00|615.1|614.5|615.4|614.8|615.9|615.3|615|614.4|103
1617279900000|2021-04-01 12:25:00|615.7|615.1|615.9|615.3|616.1|615.5|615.6|615|36
1617280200000|2021-04-01 12:30:00|616|615.4|615.9|615.3|616.1|615.5|615.2|614.6|137
1617280500000|2021-04-01 12:35:00|615.8|615.2|615.5|614.9|615.9|615.3|615.2|614.6|88
1617280800000|2021-04-01 12:40:00|615.4|614.8|615.7|615.1|616|615.4|615.4|614.8|117
1617283800000|2021-04-01 13:30:00|615.9|615.3|608.9|608.3|616.5|615.9|608.7|608.1|1877
1617284100000|2021-04-01 13:35:00|609.1|608.5|607.9|607.3|609.9|609.3|606.9|606.3|1350
1617284400000|2021-04-01 13:40:00|607.8|607.2|607.4|606.8|608.7|608.1|606.6|606|1197
1617284700000|2021-04-01 13:45:00|607.1|606.5|609.3|608.7|610.8|610.2|606.9|606.3|1117
1617285000000|2021-04-01 13:50:00|609.1|608.5|609.6|609|610|609.4|608.1|607.5|669
1617285300000|2021-04-01 13:55:00|609.8|609.2|609.6|609|610.1|609.5|608.4|607.8|464
1617285600000|2021-04-01 14:00:00|609.7|609.1|608.7|608.1|609.9|609.3|608.2|607.6|523
1617285900000|2021-04-01 14:05:00|608.4|607.8|605.7|605.1|608.9|608.3|605.7|605.1|805
1617286200000|2021-04-01 14:10:00|605.9|605.3|604.8|604.2|606|605.4|604.3|603.7|628
1617286500000|2021-04-01 14:15:00|604.7|604.1|604.8|604.2|605|604.4|603.3|602.7|734
1617286800000|2021-04-01 14:20:00|604.7|604.1|605|604.4|605.2|604.6|603.3|602.7|585
1617287100000|2021-04-01 14:25:00|604.8|604.2|605.7|605.1|606.1|605.5|604.5|603.9|618
1617287400000|2021-04-01 14:30:00|605.8|605.2|605.6|605|606.5|605.9|604.8|604.2|448
1617287700000|2021-04-01 14:35:00|605.8|605.2|606.6|606|608.1|607.5|605.5|604.9|544
1617288000000|2021-04-01 14:40:00|606.8|606.2|606.6|606|607|606.4|605.5|604.9|335
1617288300000|2021-04-01 14:45:00|606.5|605.9|607.1|606.5|607.5|606.9|606.1|605.5|481
1617288600000|2021-04-01 14:50:00|606.9|606.3|606.1|605.5|607.7|607.1|605.4|604.8|391
1617288900000|2021-04-01 14:55:00|605.9|605.3|605.6|605|606.6|606|605.5|604.9|193
1617289200000|2021-04-01 15:00:00|605.8|605.2|606.1|605.5|606.1|605.5|604.7|604.1|319
1617289500000|2021-04-01 15:05:00|605.8|605.2|606|605.4|606.1|605.5|605.1|604.5|251
1617289800000|2021-04-01 15:10:00|606.1|605.5|607|606.4|607|606.4|605.3|604.7|343
1617290100000|2021-04-01 15:15:00|607.1|606.5|607.8|607.2|608|607.4|606.5|605.9|184
1617290400000|2021-04-01 15:20:00|607.7|607.1|607.5|606.9|609|608.4|607.1|606.5|396
1617290700000|2021-04-01 15:25:00|607.3|606.7|607.1|606.5|608|607.4|606.5|605.9|317
1617291000000|2021-04-01 15:30:00|607|606.4|606.3|605.7|607.9|607.3|606.2|605.6|416
1617291300000|2021-04-01 15:35:00|606.4|605.8|605.8|605.2|606.4|605.8|605|604.4|274
1617291600000|2021-04-01 15:40:00|605.7|605.1|606.3|605.7|606.7|606.1|605.5|604.9|282
1617291900000|2021-04-01 15:45:00|606.4|605.8|606.1|605.5|606.8|606.2|605.3|604.7|209
1617292200000|2021-04-01 15:50:00|606|605.4|605|604.4|606.2|605.6|604.8|604.2|221
1617292500000|2021-04-01 15:55:00|605.1|604.5|604.1|603.5|605.1|604.5|603.8|603.2|316
1617292800000|2021-04-01 16:00:00|604|603.4|601.9|601.3|604.1|603.5|601.7|601.1|726
1617293100000|2021-04-01 16:05:00|602|601.4|603.1|602.5|603.3|602.7|601.7|601.1|849
1617293400000|2021-04-01 16:10:00|603.5|602.9|601.9|601.3|603.8|603.2|601.8|601.2|1868
1617293700000|2021-04-01 16:15:00|601.8|601.2|602.5|601.9|602.7|602.1|601.7|601.1|643
1617294000000|2021-04-01 16:20:00|602.4|601.8|603.6|603|603.9|603.3|602.2|601.6|239
1617294300000|2021-04-01 16:25:00|603.7|603.1|605|604.4|605.4|604.8|603.6|603|660
1617294600000|2021-04-01 16:30:00|605.1|604.5|603.6|603|605.1|604.5|603.6|603|391
1617294900000|2021-04-01 16:35:00|603.7|603.1|604.1|603.5|604.2|603.6|602.9|602.3|302
1617295200000|2021-04-01 16:40:00|604.3|603.7|604.3|603.7|604.5|603.9|603.6|603|392
1617295500000|2021-04-01 16:45:00|604|603.4|604.4|603.8|604.6|604|603.5|602.9|632
1617295800000|2021-04-01 16:50:00|604.3|603.7|604.4|603.8|604.8|604.2|603.9|603.3|300
1617296100000|2021-04-01 16:55:00|604.2|603.6|605.1|604.5|605.1|604.5|604.2|603.6|181
1617296400000|2021-04-01 17:00:00|604.9|604.3|605.7|605.1|606.4|605.8|604.6|604|457
1617296700000|2021-04-01 17:05:00|605.9|605.3|606.4|605.8|606.4|605.8|605.7|605.1|220
1617297000000|2021-04-01 17:10:00|606.2|605.6|606|605.4|606.2|605.6|605.3|604.7|349
1617297300000|2021-04-01 17:15:00|605.9|605.3|606.2|605.6|606.4|605.8|605.3|604.7|475
1617297600000|2021-04-01 17:20:00|606.4|605.8|606.9|606.3|607.1|606.5|605.9|605.3|339
1617297900000|2021-04-01 17:25:00|607.2|606.6|607.7|607.1|608.4|607.8|607|606.4|262
1617298200000|2021-04-01 17:30:00|607.9|607.3|608.9|608.3|609.3|608.7|607.5|606.9|325
1617298500000|2021-04-01 17:35:00|608.8|608.2|612.5|611.9|612.7|612.1|608.6|608|706
1617298800000|2021-04-01 17:40:00|612.3|611.7|613.3|612.7|614.4|613.8|612.3|611.7|827
1617299100000|2021-04-01 17:45:00|613.2|612.6|612.6|612|613.2|612.6|612.2|611.6|457
1617299400000|2021-04-01 17:50:00|612.7|612.1|611.6|611|613.2|612.6|611.3|610.7|555
1617299700000|2021-04-01 17:55:00|611.5|610.9|611|610.4|612.9|612.3|611|610.4|611
1617300000000|2021-04-01 18:00:00|610.9|610.3|610.8|610.2|611.2|610.6|610.8|610.2|423
1617300300000|2021-04-01 18:05:00|611|610.4|611.2|610.6|612.6|612|610.8|610.2|834
1617300600000|2021-04-01 18:10:00|611.3|610.7|609.8|609.2|611.8|611.2|609.8|609.2|1946
1617300900000|2021-04-01 18:15:00|609.9|609.3|608.7|607.7|610.7|610.1|607.8|607.2|542
1617580800000|2021-04-05 00:00:00|609.7|609.1|608.3|607.7|610.4|609.8|607.8|607.2|710
1617581100000|2021-04-05 00:05:00|608.4|607.8|609.1|608.5|610.6|610|608.4|607.8|334
1617581400000|2021-04-05 00:10:00|609|608.4|609.1|608.5|609.5|608.9|608|607.4|146
1617581700000|2021-04-05 00:15:00|609.2|608.6|608.5|607.9|609.2|608.6|608.1|607.5|76
1617582000000|2021-04-05 00:20:00|608.6|608|609|608.4|609.2|608.6|608.6|608|32
1617582300000|2021-04-05 00:25:00|609.2|608.6|611|610.4|611.4|610.8|609|608.4|162
1617582600000|2021-04-05 00:30:00|610.9|610.3|612.3|611.7|612.3|611.7|610.6|610|109
1617582900000|2021-04-05 00:35:00|612|611.4|612|611.4|612.1|611.5|611.7|611.1|38
1617583200000|2021-04-05 00:40:00|611.9|611.3|611.7|611.1|612.2|611.6|611.6|611|42
1617583500000|2021-04-05 00:45:00|611.9|611.3|611.9|611.3|612|611.4|611.6|611|33
1617583800000|2021-04-05 00:50:00|611.7|611.1|611.9|611.3|611.9|611.3|611.6|611|14
1617584100000|2021-04-05 00:55:00|612|611.4|612.6|612|612.7|612.1|611.7|611.1|64
1617584400000|2021-04-05 01:00:00|612.5|611.9|612|611.4|612.7|612.1|612|611.4|73
1617584700000|2021-04-05 01:05:00|612.1|611.5|612.5|611.9|612.7|612.1|612.1|611.5|40
1617585000000|2021-04-05 01:10:00|612|611.4|612|611.4|612.3|611.7|611.8|611.2|61
1617585300000|2021-04-05 01:15:00|612.1|611.5|612.1|611.5|612.3|611.7|612|611.4|28
1617585600000|2021-04-05 01:20:00|612.2|611.6|612|611.4|612.2|611.6|611.8|611.2|11
1617585900000|2021-04-05 01:25:00|612.1|611.5|611.8|611.2|612.3|611.7|611.7|611.1|22
1617586200000|2021-04-05 01:30:00|611.7|611.1|611.6|611|611.7|611.1|611.3|610.7|8
1617586500000|2021-04-05 01:35:00|611.7|611.1|611.3|610.7|611.8|611.2|611.3|610.7|6
1617586800000|2021-04-05 01:40:00|611.2|610.6|611.3|610.7|611.3|610.7|610.9|610.3|29
1617587100000|2021-04-05 01:45:00|611.2|610.6|611.4|610.8|611.7|611.1|611.2|610.6|37
1617587400000|2021-04-05 01:50:00|611.3|610.7|611.5|610.9|611.5|610.9|611.3|610.7|5
1617587700000|2021-04-05 01:55:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|19
1617588000000|2021-04-05 02:00:00|611.5|610.9|611.6|611|611.7|611.1|611.4|610.8|21
1617588300000|2021-04-05 02:05:00|611.7|611.1|611.3|610.7|611.8|611.2|611.3|610.7|9
1617588600000|2021-04-05 02:10:00|611.4|610.8|610.5|609.9|611.4|610.8|610.5|609.9|20
1617588900000|2021-04-05 02:15:00|610|609.4|610|609.4|610|609.4|609.8|609.2|95
1617589200000|2021-04-05 02:20:00|609.8|609.2|610.2|609.6|610.3|609.7|609.6|609|56
1617589500000|2021-04-05 02:25:00|610.3|609.7|610|609.4|610.3|609.7|610|609.4|5
1617589800000|2021-04-05 02:30:00|610.2|609.6|609.5|608.9|610.2|609.6|609.4|608.8|17
1617590100000|2021-04-05 02:35:00|609.4|608.8|609.3|608.7|609.6|609|609.2|608.6|21
1617590400000|2021-04-05 02:40:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|6
1617590700000|2021-04-05 02:45:00|609.3|608.7|609.4|608.8|609.4|608.8|609.3|608.7|2
1617591000000|2021-04-05 02:50:00|609.5|608.9|609.6|609|609.6|609|609.4|608.8|8
1617591300000|2021-04-05 02:55:00|609.5|608.9|609.4|608.8|609.5|608.9|609.4|608.8|6
1617591600000|2021-04-05 03:00:00|609.6|609|609.6|609|609.6|609|609.6|609|2
1617591900000|2021-04-05 03:05:00|609.7|609.1|609.9|609.3|610|609.4|609.6|609|3
1617592200000|2021-04-05 03:10:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|3
1617592500000|2021-04-05 03:15:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|5
1617592800000|2021-04-05 03:20:00|610.3|609.7|610.1|609.5|610.4|609.8|610.1|609.5|8
1617593100000|2021-04-05 03:25:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|2
1617593400000|2021-04-05 03:30:00|609.8|609.2|609.9|609.3|609.9|609.3|609.6|609|10
1617593700000|2021-04-05 03:35:00|610|609.4|610.1|609.5|610.1|609.5|610|609.4|1
1617594000000|2021-04-05 03:40:00|||||||||3
1617594300000|2021-04-05 03:45:00|||||||||1
1617594600000|2021-04-05 03:50:00|610|609.4|610.4|609.8|610.4|609.8|609.9|609.3|7
1617594900000|2021-04-05 03:55:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|6
1617595200000|2021-04-05 04:00:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|9
1617596100000|2021-04-05 04:15:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|8
1617596400000|2021-04-05 04:20:00|||||||||3
1617596700000|2021-04-05 04:25:00|609.9|609.3|609.6|609|609.9|609.3|609.6|609|14
1617597000000|2021-04-05 04:30:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|3
1617597300000|2021-04-05 04:35:00|610.1|609.5|609.9|609.3|610.1|609.5|609.9|609.3|5
1617597600000|2021-04-05 04:40:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|3
1617597900000|2021-04-05 04:45:00|610|609.4|609.9|609.3|610.1|609.5|609.9|609.3|1
1617598200000|2021-04-05 04:50:00|610|609.4|609.9|609.3|610.1|609.5|609.9|609.3|10
1617598500000|2021-04-05 04:55:00|610.1|609.5|609.9|609.3|610.1|609.5|609.9|609.3|6
1617598800000|2021-04-05 05:00:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|22
1617599100000|2021-04-05 05:05:00|610.1|609.5|610|609.4|610.1|609.5|609.9|609.3|6
1617599400000|2021-04-05 05:10:00|609.9|609.3|610.4|609.8|610.4|609.8|609.9|609.3|8
1617599700000|2021-04-05 05:15:00|610.3|609.7|610.6|610|610.6|610|610.3|609.7|7
1617600000000|2021-04-05 05:20:00|610.7|610.1|610.7|610.1|610.8|610.2|610.6|610|5
1617600300000|2021-04-05 05:25:00|610.8|610.2|610.7|610.1|610.8|610.2|610.7|610.1|5
1617600600000|2021-04-05 05:30:00|610.8|610.2|610.7|610.1|610.8|610.2|610.6|610|12
1617600900000|2021-04-05 05:35:00|610.6|610|610.7|610.1|610.7|610.1|610.6|610|4
1617601200000|2021-04-05 05:40:00|610.8|610.2|610.4|609.8|610.8|610.2|610.4|609.8|11
1617601500000|2021-04-05 05:45:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|1
1617601800000|2021-04-05 05:50:00|610.1|609.5|610.4|609.8|610.5|609.9|610.1|609.5|10
1617602100000|2021-04-05 05:55:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|17
1617602400000|2021-04-05 06:00:00|610.3|609.7|610.3|609.7|610.3|609.7|610.1|609.5|13
1617602700000|2021-04-05 06:05:00|610.4|609.8|610.1|609.5|610.4|609.8|610.1|609.5|4
1617603000000|2021-04-05 06:10:00|610.2|609.6|610.6|610|610.6|610|610.2|609.6|20
1617603300000|2021-04-05 06:15:00|||||||||3
1617603600000|2021-04-05 06:20:00|610.7|610.1|610.9|610.3|610.9|610.3|610.7|610.1|13
1617603900000|2021-04-05 06:25:00|611.1|610.5|611.3|610.7|611.3|610.7|610.9|610.3|17
1617604200000|2021-04-05 06:30:00|611.6|611|611.6|611|611.6|611|611.6|611|38
1617604500000|2021-04-05 06:35:00|611.5|610.9|611.1|610.5|611.6|611|611.1|610.5|15
1617604800000|2021-04-05 06:40:00|611.2|610.6|612|611.4|612.1|611.5|611.2|610.6|44
1617605100000|2021-04-05 06:45:00|611.9|611.3|612.1|611.5|612.1|611.5|611.9|611.3|4
1617605400000|2021-04-05 06:50:00|612|611.4|611.9|611.3|612|611.4|611.8|611.2|3
1617605700000|2021-04-05 06:55:00|611.8|611.2|611.4|610.8|611.9|611.3|611.4|610.8|15
1617606000000|2021-04-05 07:00:00|611.3|610.7|611.3|610.7|611.5|610.9|611.3|610.7|3
1617606300000|2021-04-05 07:05:00|611.5|610.9|612|611.4|612|611.4|611.4|610.8|36
1617606600000|2021-04-05 07:10:00|611.9|611.3|611.5|610.9|611.9|611.3|611.5|610.9|20
1617606900000|2021-04-05 07:15:00|611.4|610.8|611.8|611.2|611.8|611.2|611.2|610.6|11
1617607200000|2021-04-05 07:20:00|611.7|611.1|612|611.4|612|611.4|611.7|611.1|11
1617607500000|2021-04-05 07:25:00|611.9|611.3|611.8|611.2|611.9|611.3|611.8|611.2|3
1617607800000|2021-04-05 07:30:00|612|611.4|612|611.4|612|611.4|611.9|611.3|19
1617608100000|2021-04-05 07:35:00|612.2|611.6|612.3|611.7|612.3|611.7|612.2|611.6|27
1617608400000|2021-04-05 07:40:00|612.5|611.9|613.7|613.1|613.7|613.1|612.5|611.9|43
1617608700000|2021-04-05 07:45:00|613.6|613|613.7|613.1|613.7|613.1|613.2|612.6|47
1617609000000|2021-04-05 07:50:00|613.5|612.9|613.6|613|613.8|613.2|613.5|612.9|47
1617609300000|2021-04-05 07:55:00|613.5|612.9|613|612.4|614|613.4|613|612.4|105
1617609600000|2021-04-05 08:00:00|612.9|612.3|612.5|611.9|612.9|612.3|612.5|611.9|26
1617609900000|2021-04-05 08:05:00|612.3|611.7|612.3|611.7|612.3|611.7|612|611.4|14
1617610200000|2021-04-05 08:10:00|612.2|611.6|612.5|611.9|612.6|612|612.2|611.6|9
1617610500000|2021-04-05 08:15:00|612.8|612.2|612.5|611.9|612.9|612.3|612.5|611.9|21
1617610800000|2021-04-05 08:20:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|13
1617611100000|2021-04-05 08:25:00|612.3|611.7|612|611.4|612.5|611.9|612|611.4|49
1617611400000|2021-04-05 08:30:00|611.8|611.2|611.8|611.2|611.9|611.3|611.5|610.9|73
1617611700000|2021-04-05 08:35:00|612|611.4|612.3|611.7|612.5|611.9|611.9|611.3|22
1617612000000|2021-04-05 08:40:00|612.2|611.6|612.3|611.7|612.5|611.9|612.1|611.5|28
1617612300000|2021-04-05 08:45:00|612.4|611.8|612.3|611.7|612.5|611.9|611.8|611.2|37
1617612600000|2021-04-05 08:50:00|612.2|611.6|612.5|611.9|612.7|612.1|612.2|611.6|35
1617612900000|2021-04-05 08:55:00|612.6|612|612|611.4|612.7|612.1|611.8|611.2|24
1617613200000|2021-04-05 09:00:00|612.1|611.5|612.4|611.8|612.7|612.1|612|611.4|19
1617613500000|2021-04-05 09:05:00|612.5|611.9|612.6|612|612.7|612.1|612.5|611.9|14
1617613800000|2021-04-05 09:10:00|612.7|612.1|612.5|611.9|613|612.4|612.5|611.9|27
1617614100000|2021-04-05 09:15:00|612.3|611.7|613.2|612.6|613.2|612.6|612.3|611.7|51
1617614400000|2021-04-05 09:20:00|613.3|612.7|613.2|612.6|613.5|612.9|613.2|612.6|39
1617614700000|2021-04-05 09:25:00|613.1|612.5|613.2|612.6|613.2|612.6|613.1|612.5|14
1617615000000|2021-04-05 09:30:00|613.4|612.8|613.6|613|613.7|613.1|613.2|612.6|31
1617615300000|2021-04-05 09:35:00|613.5|612.9|613.8|613.2|614.2|613.6|613.5|612.9|38
1617615600000|2021-04-05 09:40:00|613.6|613|613.3|612.7|613.8|613.2|613.2|612.6|19
1617615900000|2021-04-05 09:45:00|613.5|612.9|613|612.4|613.5|612.9|612.7|612.1|117
1617616200000|2021-04-05 09:50:00|613.2|612.6|613|612.4|613.3|612.7|613|612.4|16
1617616500000|2021-04-05 09:55:00|612.8|612.2|612.7|612.1|612.8|612.2|612.3|611.7|31
1617616800000|2021-04-05 10:00:00|612.8|612.2|612.9|612.3|613.2|612.6|612.8|612.2|40
1617617100000|2021-04-05 10:05:00|612.8|612.2|613.5|612.9|613.7|613.1|612.8|612.2|27
1617617400000|2021-04-05 10:10:00|613.6|613|614|613.4|614|613.4|613.5|612.9|30
1617617700000|2021-04-05 10:15:00|613.9|613.3|614.7|614.1|614.9|614.3|613.7|613.1|163
1617618000000|2021-04-05 10:20:00|614.9|614.3|614.7|614.1|614.9|614.3|614.2|613.6|68
1617618300000|2021-04-05 10:25:00|614.8|614.2|614.9|614.3|615.2|614.6|614.4|613.8|63
1617618600000|2021-04-05 10:30:00|614.7|614.1|614.2|613.6|614.7|614.1|614.2|613.6|43
1617618900000|2021-04-05 10:35:00|614.3|613.7|614.5|613.9|614.6|614|614.1|613.5|63
1617619200000|2021-04-05 10:40:00|614.6|614|614.3|613.7|614.8|614.2|614.1|613.5|76
1617619500000|2021-04-05 10:45:00|614.5|613.9|614.7|614.1|614.8|614.2|614.4|613.8|32
1617619800000|2021-04-05 10:50:00|614.8|614.2|614.7|614.1|615|614.4|614.5|613.9|33
1617620100000|2021-04-05 10:55:00|614.6|614|615.4|614.8|615.5|614.9|614.3|613.7|60
1617620400000|2021-04-05 11:00:00|615.3|614.7|615.2|614.6|615.5|614.9|615|614.4|76
1617620700000|2021-04-05 11:05:00|615.1|614.5|614.9|614.3|615.1|614.5|614.8|614.2|16
1617621000000|2021-04-05 11:10:00|615|614.4|614.4|613.8|615|614.4|614.1|613.5|30
1617621300000|2021-04-05 11:15:00|614.5|613.9|614.6|614|614.8|614.2|614.4|613.8|17
1617621600000|2021-04-05 11:20:00|613.9|613.3|613.4|612.8|613.9|613.3|613.2|612.6|26
1617621900000|2021-04-05 11:25:00|613.3|612.7|613.1|612.5|613.4|612.8|613|612.4|18
1617622200000|2021-04-05 11:30:00|613|612.4|613.2|612.6|613.5|612.9|612.7|612.1|33
1617622500000|2021-04-05 11:35:00|613.1|612.5|613.7|613.1|613.7|613.1|613|612.4|48
1617622800000|2021-04-05 11:40:00|613.9|613.3|613.8|613.2|613.9|613.3|613.7|613.1|51
1617623100000|2021-04-05 11:45:00|613.7|613.1|613.6|613|614.4|613.8|613.6|613|31
1617623400000|2021-04-05 11:50:00|613.7|613.1|613.3|612.7|613.8|613.2|612.9|612.3|31
1617623700000|2021-04-05 11:55:00|613.4|612.8|613.5|612.9|613.7|613.1|613.3|612.7|63
1617624000000|2021-04-05 12:00:00|613.7|613.1|613.2|612.6|614.1|613.5|613.1|612.5|94
1617624300000|2021-04-05 12:05:00|613.3|612.7|613.8|613.2|613.9|613.3|613.3|612.7|34
1617624600000|2021-04-05 12:10:00|613.9|613.3|613.7|613.1|613.9|613.3|613.4|612.8|32
1617624900000|2021-04-05 12:15:00|613.9|613.3|613.9|613.3|614.2|613.6|613.9|613.3|34
1617625200000|2021-04-05 12:20:00|614.1|613.5|614.2|613.6|614.2|613.6|613.7|613.1|32
1617625500000|2021-04-05 12:25:00|614.1|613.5|614.7|614.1|614.9|614.3|614.1|613.5|49
1617625800000|2021-04-05 12:30:00|614.6|614|614.2|613.6|614.7|614.1|614.2|613.6|49
1617626100000|2021-04-05 12:35:00|614.3|613.7|614.2|613.6|614.6|614|613.5|612.9|111
1617626400000|2021-04-05 12:40:00|614.3|613.7|613.6|613|614.3|613.7|613.5|612.9|48
1617629400000|2021-04-05 13:30:00|614.7|614.1|619.8|619.2|620.3|619.7|614.4|613.8|1938
1617629700000|2021-04-05 13:35:00|619.9|619.3|622.2|621.6|623.2|622.6|619.9|619.3|1295
1617630000000|2021-04-05 13:40:00|622.5|621.9|621.3|620.7|623.9|623.3|621.2|620.6|1175
1617630300000|2021-04-05 13:45:00|621.6|621|621.7|621.1|623.8|623.2|620.7|620.1|1454
1617630600000|2021-04-05 13:50:00|621.9|621.3|621.9|621.3|623.1|622.5|621.5|620.9|740
1617630900000|2021-04-05 13:55:00|621.8|621.2|620.6|620|622.3|621.7|620|619.4|575
1617631200000|2021-04-05 14:00:00|620.5|619.9|620.1|619.5|621.1|620.5|618.8|618.2|470
1617631500000|2021-04-05 14:05:00|620.2|619.6|619.1|618.5|620.5|619.9|618.9|618.3|279
1617631800000|2021-04-05 14:10:00|619|618.4|618.6|618|619.7|619.1|617.7|617.1|587
1617632100000|2021-04-05 14:15:00|618.5|617.9|617.2|616.6|618.7|618.1|617.2|616.6|242
1617632400000|2021-04-05 14:20:00|617.5|616.9|617.1|616.5|617.6|617|616.2|615.6|430
1617632700000|2021-04-05 14:25:00|617|616.4|617.5|616.9|618.5|617.9|617|616.4|333
1617633000000|2021-04-05 14:30:00|617.4|616.8|618.1|617.5|618.9|618.3|617.2|616.6|264
1617633300000|2021-04-05 14:35:00|618|617.4|616.5|615.9|618|617.4|616.5|615.9|475
1617633600000|2021-04-05 14:40:00|616.6|616|617|616.4|617|616.4|615.5|614.9|479
1617633900000|2021-04-05 14:45:00|617.1|616.5|616|615.4|617.4|616.8|616|615.4|310
1617634200000|2021-04-05 14:50:00|615.9|615.3|614.8|614.2|616.3|615.7|614.4|613.8|406
1617634500000|2021-04-05 14:55:00|614.7|614.1|615.3|614.7|615.6|615|614.2|613.6|187
1617634800000|2021-04-05 15:00:00|615.1|614.5|616.2|615.6|616.7|616.1|615|614.4|247
1617635100000|2021-04-05 15:05:00|616.3|615.7|616.5|615.9|617|616.4|616.1|615.5|207
1617635400000|2021-04-05 15:10:00|616.6|616|617.5|616.9|617.5|616.9|616.2|615.6|198
1617635700000|2021-04-05 15:15:00|617.6|617|617.6|617|617.9|617.3|617.3|616.7|153
1617636000000|2021-04-05 15:20:00|617.7|617.1|617.5|616.9|618|617.4|617.2|616.6|216
1617636300000|2021-04-05 15:25:00|617.3|616.7|615.2|614.6|617.5|616.9|615|614.4|281
1617636600000|2021-04-05 15:30:00|615.5|614.9|614.8|614.2|615.7|615.1|614.5|613.9|169
1617636900000|2021-04-05 15:35:00|614.7|614.1|614.7|614.1|615|614.4|614.3|613.7|178
1617637200000|2021-04-05 15:40:00|615|614.4|615.2|614.6|615.4|614.8|614.5|613.9|137
1617637500000|2021-04-05 15:45:00|615.3|614.7|615.4|614.8|615.6|615|615.1|614.5|63
1617637800000|2021-04-05 15:50:00|615.5|614.9|614.8|614.2|615.6|615|614.7|614.1|318
1617638100000|2021-04-05 15:55:00|614.9|614.3|615.1|614.5|615.5|614.9|614.7|614.1|184
1617638400000|2021-04-05 16:00:00|615.2|614.6|615.1|614.5|615.3|614.7|614.5|613.9|166
1617638700000|2021-04-05 16:05:00|615|614.4|614.8|614.2|615.1|614.5|614.4|613.8|161
1617639000000|2021-04-05 16:10:00|615|614.4|615.3|614.7|615.5|614.9|614.5|613.9|229
1617639300000|2021-04-05 16:15:00|615.5|614.9|615.6|615|615.6|615|614.9|614.3|164
1617639600000|2021-04-05 16:20:00|615.7|615.1|616.2|615.6|616.7|616.1|615.7|615.1|305
1617639900000|2021-04-05 16:25:00|616.4|615.8|616.4|615.8|616.9|616.3|616|615.4|555
1617640200000|2021-04-05 16:30:00|616.3|615.7|616.8|616.2|617.3|616.7|616.3|615.7|549
1617640500000|2021-04-05 16:35:00|617|616.4|617.8|617.2|618.6|618|616.9|616.3|488
1617640800000|2021-04-05 16:40:00|618.1|617.5|618.1|617.5|618.7|618.1|617.8|617.2|339
1617641100000|2021-04-05 16:45:00|618.3|617.7|618.3|617.7|618.6|618|618.1|617.5|411
1617641400000|2021-04-05 16:50:00|618.2|617.6|618.3|617.7|618.4|617.8|617.9|617.3|289
1617641700000|2021-04-05 16:55:00|618.4|617.8|617.2|616.6|618.8|618.2|617.2|616.6|117
1617642000000|2021-04-05 17:00:00|617.4|616.8|616.9|616.3|617.4|616.8|616.7|616.1|159
1617642300000|2021-04-05 17:05:00|617.2|616.6|617.4|616.8|617.7|617.1|617|616.4|121
1617642600000|2021-04-05 17:10:00|617.2|616.6|617.7|617.1|617.7|617.1|617|616.4|103
1617642900000|2021-04-05 17:15:00|617.4|616.8|617.4|616.8|617.5|616.9|617.2|616.6|34
1617643200000|2021-04-05 17:20:00|617.3|616.7|616.6|616|617.3|616.7|616.6|616|193
1617643500000|2021-04-05 17:25:00|616.7|616.1|616.2|615.6|616.9|616.3|616.2|615.6|143
1617643800000|2021-04-05 17:30:00|616|615.4|615.9|615.3|616.2|615.6|615.8|615.2|164
1617644100000|2021-04-05 17:35:00|616|615.4|615.9|615.3|616.2|615.6|615.9|615.3|46
1617644400000|2021-04-05 17:40:00|616|615.4|616.2|615.6|616.7|616.1|615.9|615.3|130
1617644700000|2021-04-05 17:45:00|616.3|615.7|616.7|616.1|616.9|616.3|616.2|615.6|128
1617645000000|2021-04-05 17:50:00|616.5|615.9|616|615.4|616.7|616.1|616|615.4|120
1617645300000|2021-04-05 17:55:00|615.9|615.3|616.4|615.8|616.5|615.9|615.8|615.2|152
1617645600000|2021-04-05 18:00:00|616.5|615.9|616.9|616.3|617.2|616.6|616.4|615.8|207
1617645900000|2021-04-05 18:05:00|616.8|616.2|618.6|618|618.9|618.3|616.7|616.1|578
1617646200000|2021-04-05 18:10:00|618.9|618.3|616.9|616.3|618.9|618.3|616.3|615.7|2328
1617646500000|2021-04-05 18:15:00|617|616.4|616.8|616.2|617.7|617.1|616.1|615.5|867
1617667200000|2021-04-06 00:00:00|619.7|619.1|620.2|619.6|620.9|620.3|619.7|619|281
1617667500000|2021-04-06 00:05:00|620.1|619.5|618.2|617.6|620.1|619.5|618|617.4|95
1617667800000|2021-04-06 00:10:00|618.3|617.7|617.9|617.3|618.6|618|617.7|617.1|83
1617668100000|2021-04-06 00:15:00|618.2|617.6|617.9|617.3|618.3|617.7|617.7|617.1|63
1617668400000|2021-04-06 00:20:00|617.8|617.2|618.1|617.5|618.2|617.6|617.7|617.1|47
1617668700000|2021-04-06 00:25:00|618.2|617.6|618.1|617.5|618.4|617.8|618.1|617.5|38
1617669000000|2021-04-06 00:30:00|618|617.4|617.8|617.2|618.1|617.5|617.5|616.9|34
1617669300000|2021-04-06 00:35:00|617.7|617.1|617.4|616.8|617.9|617.3|617.4|616.8|21
1617669600000|2021-04-06 00:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|34
1617669900000|2021-04-06 00:45:00|617.5|616.9|617.5|616.9|617.6|617|617.4|616.8|25
1617670200000|2021-04-06 00:50:00|617.4|616.8|617.4|616.8|617.5|616.9|617.1|616.5|22
1617670500000|2021-04-06 00:55:00|617.3|616.7|617.6|617|617.8|617.2|617.3|616.7|28
1617670800000|2021-04-06 01:00:00|617.7|617.1|618.1|617.5|618.3|617.7|617.6|617|84
1617671100000|2021-04-06 01:05:00|618.3|617.7|618.1|617.5|618.3|617.7|618|617.4|18
1617671400000|2021-04-06 01:10:00|618|617.4|618.3|617.7|618.3|617.7|618|617.4|16
1617671700000|2021-04-06 01:15:00|618.1|617.5|618.4|617.8|618.5|617.9|618|617.4|39
1617672000000|2021-04-06 01:20:00|618.5|617.9|618.9|618.3|618.9|618.3|618.3|617.7|27
1617672300000|2021-04-06 01:25:00|618.6|618|617.8|617.2|618.6|618|617.8|617.2|35
1617672600000|2021-04-06 01:30:00|617.9|617.3|618.1|617.5|618.1|617.5|617.8|617.2|8
1617672900000|2021-04-06 01:35:00|618.3|617.7|618.3|617.7|618.3|617.7|618|617.4|6
1617673200000|2021-04-06 01:40:00|618.2|617.6|618.3|617.7|618.3|617.7|618.2|617.6|18
1617673500000|2021-04-06 01:45:00|618.4|617.8|618.3|617.7|618.5|617.9|618.3|617.7|6
1617673800000|2021-04-06 01:50:00|618.2|617.6|618.1|617.5|618.3|617.7|618.1|617.5|10
1617674100000|2021-04-06 01:55:00|618.3|617.7|618.1|617.5|618.3|617.7|618.1|617.5|9
1617674400000|2021-04-06 02:00:00|618|617.4|617.9|617.3|618.1|617.5|617.8|617.2|13
1617674700000|2021-04-06 02:05:00|618.1|617.5|618.1|617.5|618.1|617.5|618|617.4|21
1617675000000|2021-04-06 02:10:00|618.3|617.7|618.1|617.5|618.3|617.7|618.1|617.5|19
1617675300000|2021-04-06 02:15:00|618.6|618|618.7|618.1|618.8|618.2|618.6|618|13
1617675600000|2021-04-06 02:20:00|618.6|618|618.3|617.7|618.6|618|618.3|617.7|14
1617675900000|2021-04-06 02:25:00|||||||||3
1617676200000|2021-04-06 02:30:00|618.4|617.8|618.4|617.8|618.6|618|618.2|617.6|30
1617676500000|2021-04-06 02:35:00|618.5|617.9|618.4|617.8|618.6|618|618.4|617.8|7
1617676800000|2021-04-06 02:40:00|618.5|617.9|618.4|617.8|618.5|617.9|618.4|617.8|13
1617677100000|2021-04-06 02:45:00|618.5|617.9|618.6|618|618.6|618|618.4|617.8|6
1617677400000|2021-04-06 02:50:00|618.4|617.8|618.6|618|618.6|618|618.4|617.8|10
1617677700000|2021-04-06 02:55:00|618.4|617.8|618.3|617.7|618.4|617.8|618.3|617.7|10
1617678000000|2021-04-06 03:00:00|618.2|617.6|618.1|617.5|618.2|617.6|618.1|617.5|12
1617678300000|2021-04-06 03:05:00|618|617.4|618.1|617.5|618.1|617.5|617.6|617|43
1617678600000|2021-04-06 03:10:00|618|617.4|618.1|617.5|618.1|617.5|617.9|617.3|10
1617678900000|2021-04-06 03:15:00|618.3|617.7|617.8|617.2|618.3|617.7|617.8|617.2|13
1617679200000|2021-04-06 03:20:00|617.9|617.3|617.9|617.3|618|617.4|617.8|617.2|12
1617679500000|2021-04-06 03:25:00|618.1|617.5|617.8|617.2|618.1|617.5|617.8|617.2|16
1617679800000|2021-04-06 03:30:00|617.6|617|618|617.4|618|617.4|617.6|617|26
1617680100000|2021-04-06 03:35:00|617.9|617.3|618.1|617.5|618.3|617.7|617.9|617.3|12
1617680400000|2021-04-06 03:40:00|618|617.4|617.9|617.3|618|617.4|617.8|617.2|23
1617680700000|2021-04-06 03:45:00|617.8|617.2|617.8|617.2|617.9|617.3|617.7|617.1|11
1617681000000|2021-04-06 03:50:00|617.9|617.3|617.8|617.2|617.9|617.3|617.8|617.2|1
1617681300000|2021-04-06 03:55:00|617.7|617.1|617.5|616.9|617.7|617.1|617.5|616.9|60
1617681600000|2021-04-06 04:00:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|11
1617681900000|2021-04-06 04:05:00|617.5|616.9|617.7|617.1|617.7|617.1|617.5|616.9|4
1617682500000|2021-04-06 04:15:00|617.6|617|617.5|616.9|617.6|617|617.5|616.9|4
1617682800000|2021-04-06 04:20:00|||||||||1
1617683100000|2021-04-06 04:25:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|14
1617683400000|2021-04-06 04:30:00|617.5|616.9|618|617.4|618|617.4|617.5|616.9|21
1617683700000|2021-04-06 04:35:00|618.3|617.7|618.2|617.6|618.5|617.9|618.2|617.6|7
1617684000000|2021-04-06 04:40:00|618.3|617.7|618.5|617.9|618.5|617.9|618.3|617.7|17
1617684600000|2021-04-06 04:50:00|618.4|617.8|618.2|617.6|618.5|617.9|618.2|617.6|4
1617684900000|2021-04-06 04:55:00|618.3|617.7|618.5|617.9|618.5|617.9|618.3|617.7|2
1617685200000|2021-04-06 05:00:00|618.4|617.8|618.4|617.8|618.4|617.8|618.2|617.6|14
1617685500000|2021-04-06 05:05:00|618.3|617.7|618.3|617.7|618.3|617.7|618.2|617.6|5
1617685800000|2021-04-06 05:10:00|618.5|617.9|618.5|617.9|618.7|618.1|618.5|617.9|16
1617686100000|2021-04-06 05:15:00|||||||||6
1617686400000|2021-04-06 05:20:00|618.4|617.8|618.3|617.7|618.4|617.8|618.2|617.6|11
1617686700000|2021-04-06 05:25:00|618.2|617.6|618.3|617.7|618.3|617.7|618.2|617.6|2
1617687000000|2021-04-06 05:30:00|618.2|617.6|618.3|617.7|618.7|618.1|618.2|617.6|15
1617687300000|2021-04-06 05:35:00|618.2|617.6|618.5|617.9|618.5|617.9|618|617.4|29
1617687600000|2021-04-06 05:40:00|618.4|617.8|618.3|617.7|618.4|617.8|618.3|617.7|7
1617687900000|2021-04-06 05:45:00|618.5|617.9|618.5|617.9|618.5|617.9|618.5|617.9|11
1617688200000|2021-04-06 05:50:00|618.4|617.8|619.1|618.5|619.1|618.5|618.3|617.7|70
1617688500000|2021-04-06 05:55:00|619|618.4|618.7|618.1|619|618.4|618.5|617.9|31
1617688800000|2021-04-06 06:00:00|618.6|618|618.3|617.7|618.6|618|618.2|617.6|30
1617689100000|2021-04-06 06:05:00|618.2|617.6|618.3|617.7|618.4|617.8|618|617.4|14
1617689700000|2021-04-06 06:15:00|618.2|617.6|617.5|616.9|618.2|617.6|617.4|616.8|91
1617690000000|2021-04-06 06:20:00|617.6|617|617.1|616.5|617.6|617|617.1|616.5|49
1617690300000|2021-04-06 06:25:00|617.2|616.6|617.6|617|617.6|617|617.2|616.6|21
1617690600000|2021-04-06 06:30:00|617.5|616.9|617.1|616.5|617.6|617|617.1|616.5|12
1617690900000|2021-04-06 06:35:00|617|616.4|616.9|616.3|617.1|616.5|616.9|616.3|25
1617691200000|2021-04-06 06:40:00|616.8|616.2|616.8|616.2|617.1|616.5|616.8|616.2|15
1617691500000|2021-04-06 06:45:00|616.4|615.8|616.4|615.8|616.4|615.8|616.1|615.5|31
1617691800000|2021-04-06 06:50:00|616.3|615.7|616.6|616|616.7|616.1|616.3|615.7|10
1617692100000|2021-04-06 06:55:00|616.4|615.8|616.2|615.6|616.5|615.9|616.2|615.6|30
1617692400000|2021-04-06 07:00:00|616.1|615.5|616.6|616|616.6|616|616.1|615.5|27
1617692700000|2021-04-06 07:05:00|616.7|616.1|616.7|616.1|616.7|616.1|616|615.4|37
1617693000000|2021-04-06 07:10:00|616.6|616|615.9|615.3|616.6|616|615.9|615.3|52
1617693300000|2021-04-06 07:15:00|616.2|615.6|616.9|616.3|616.9|616.3|616.1|615.5|31
1617693600000|2021-04-06 07:20:00|616.7|616.1|617.1|616.5|617.1|616.5|616.6|616|14
1617693900000|2021-04-06 07:25:00|617.2|616.6|616.6|616|617.3|616.7|616.4|615.8|69
1617694200000|2021-04-06 07:30:00|616.4|615.8|616.5|615.9|616.6|616|616.4|615.8|26
1617694500000|2021-04-06 07:35:00|616.6|616|616.1|615.5|616.7|616.1|616.1|615.5|23
1617694800000|2021-04-06 07:40:00|615.9|615.3|616.4|615.8|616.4|615.8|615.9|615.3|34
1617695100000|2021-04-06 07:45:00|616.6|616|616.9|616.3|617|616.4|616.3|615.7|46
1617695400000|2021-04-06 07:50:00|616.7|616.1|616.9|616.3|616.9|616.3|616.6|616|14
1617695700000|2021-04-06 07:55:00|616.8|616.2|616.9|616.3|616.9|616.3|616.7|616.1|8
1617696000000|2021-04-06 08:00:00|616.8|616.2|617.1|616.5|617.1|616.5|616.6|616|17
1617696300000|2021-04-06 08:05:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|7
1617696600000|2021-04-06 08:10:00|616.6|616|615.8|615.2|616.6|616|615.8|615.2|39
1617696900000|2021-04-06 08:15:00|615.9|615.3|615.7|615.1|616.1|615.5|615.7|615.1|29
1617697200000|2021-04-06 08:20:00|615.5|614.9|615.7|615.1|615.8|615.2|615.5|614.9|14
1617697500000|2021-04-06 08:25:00|615.5|614.9|615.7|615.1|615.7|615.1|615.5|614.9|29
1617697800000|2021-04-06 08:30:00|615.8|615.2|616.1|615.5|616.3|615.7|615.7|615.1|86
1617698100000|2021-04-06 08:35:00|616|615.4|615.3|614.7|616|615.4|615.2|614.6|34
1617698400000|2021-04-06 08:40:00|615.4|614.8|615.3|614.7|615.5|614.9|615.1|614.5|40
1617698700000|2021-04-06 08:45:00|615.2|614.6|614.5|613.9|615.3|614.7|614.5|613.9|134
1617699000000|2021-04-06 08:50:00|614.6|614|614.8|614.2|615|614.4|614.5|613.9|54
1617699300000|2021-04-06 08:55:00|614.5|613.9|615.7|615.1|615.7|615.1|614.5|613.9|37
1617699600000|2021-04-06 09:00:00|615.6|615|615|614.4|615.8|615.2|614.9|614.3|72
1617699900000|2021-04-06 09:05:00|615.2|614.6|615.5|614.9|615.7|615.1|615.2|614.6|32
1617700200000|2021-04-06 09:10:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|33
1617700500000|2021-04-06 09:15:00|615|614.4|615.6|615|615.9|615.3|615|614.4|51
1617700800000|2021-04-06 09:20:00|615.5|614.9|615.2|614.6|615.5|614.9|615|614.4|16
1617701100000|2021-04-06 09:25:00|615.1|614.5|615.2|614.6|615.3|614.7|615|614.4|10
1617701400000|2021-04-06 09:30:00|615.1|614.5|615.3|614.7|615.4|614.8|615|614.4|16
1617701700000|2021-04-06 09:35:00|615.2|614.6|615|614.4|615.2|614.6|615|614.4|12
1617702000000|2021-04-06 09:40:00|614.8|614.2|615|614.4|615|614.4|614.8|614.2|46
1617702300000|2021-04-06 09:45:00|614.8|614.2|615|614.4|615|614.4|614.8|614.2|12
1617702600000|2021-04-06 09:50:00|614.5|613.9|616.2|615.6|616.5|615.9|614.4|613.8|92
1617702900000|2021-04-06 09:55:00|616|615.4|616.8|616.2|617.3|616.7|616|615.4|85
1617703200000|2021-04-06 10:00:00|616.6|616|615.9|615.3|616.6|616|615.9|615.3|15
1617703500000|2021-04-06 10:05:00|616|615.4|615.7|615.1|616.4|615.8|615.7|615.1|34
1617703800000|2021-04-06 10:10:00|615.9|615.3|615.9|615.3|616|615.4|615.8|615.2|29
1617704100000|2021-04-06 10:15:00|615.8|615.2|615.5|614.9|615.8|615.2|615.4|614.8|17
1617704400000|2021-04-06 10:20:00|615.6|615|615.7|615.1|616|615.4|615.5|614.9|24
1617704700000|2021-04-06 10:25:00|615.6|615|615.3|614.7|615.7|615.1|615.3|614.7|22
1617705000000|2021-04-06 10:30:00|615.4|614.8|615.7|615.1|616.2|615.6|615.4|614.8|32
1617705300000|2021-04-06 10:35:00|615.8|615.2|615.9|615.3|616|615.4|615.7|615.1|20
1617705600000|2021-04-06 10:40:00|615.8|615.2|616.1|615.5|616.2|615.6|615.6|615|26
1617705900000|2021-04-06 10:45:00|616|615.4|615.7|615.1|616|615.4|615.6|615|15
1617706200000|2021-04-06 10:50:00|615.6|615|615.1|614.5|615.7|615.1|615.1|614.5|34
1617706500000|2021-04-06 10:55:00|615|614.4|615.3|614.7|615.4|614.8|615|614.4|25
1617706800000|2021-04-06 11:00:00|615.4|614.8|615.1|614.5|615.5|614.9|615.1|614.5|26
1617707100000|2021-04-06 11:05:00|615.2|614.6|615.6|615|615.8|615.2|615.2|614.6|46
1617707400000|2021-04-06 11:10:00|615.7|615.1|615.3|614.7|615.8|615.2|615.3|614.7|26
1617707700000|2021-04-06 11:15:00|615.1|614.5|616.6|616|616.6|616|615|614.4|78
1617708000000|2021-04-06 11:20:00|616.4|615.8|616.9|616.3|617.1|616.5|616.4|615.8|49
1617708300000|2021-04-06 11:25:00|616.7|616.1|616.7|616.1|616.9|616.3|616.4|615.8|81
1617708600000|2021-04-06 11:30:00|616.6|616|618.1|617.5|618.3|617.7|616.2|615.6|185
1617708900000|2021-04-06 11:35:00|618.2|617.6|618.7|618.1|619.1|618.5|618.1|617.5|104
1617709200000|2021-04-06 11:40:00|618.8|618.2|618.6|618|619.2|618.6|618.5|617.9|150
1617709500000|2021-04-06 11:45:00|618.7|618.1|618.7|618.1|619|618.4|618.7|618.1|72
1617709800000|2021-04-06 11:50:00|618.8|618.2|619.1|618.5|619.2|618.6|618.7|618.1|136
1617710100000|2021-04-06 11:55:00|619|618.4|620.4|619.8|620.6|620|618.9|618.3|176
1617710400000|2021-04-06 12:00:00|620.6|620|619.7|619.1|620.7|620.1|619.2|618.6|114
1617710700000|2021-04-06 12:05:00|619.5|618.9|619.2|618.6|619.9|619.3|619|618.4|72
1617711000000|2021-04-06 12:10:00|619.1|618.5|618.9|618.3|619.1|618.5|618.8|618.2|21
1617711300000|2021-04-06 12:15:00|618.7|618.1|618.7|618.1|619.2|618.6|618.6|618|90
1617711600000|2021-04-06 12:20:00|618.9|618.3|618.7|618.1|619|618.4|618.7|618.1|38
1617711900000|2021-04-06 12:25:00|618.8|618.2|618.8|618.2|618.9|618.3|618.6|618|104
1617712200000|2021-04-06 12:30:00|618.7|618.1|619.3|618.7|619.4|618.8|618.7|618.1|65
1617712500000|2021-04-06 12:35:00|619.4|618.8|620.2|619.6|620.5|619.9|619.4|618.8|263
1617712800000|2021-04-06 12:40:00|620.3|619.7|619.9|619.3|620.4|619.8|619.8|619.2|132
1617715800000|2021-04-06 13:30:00|619.7|619.1|621.6|621|623.4|622.8|619.4|618.8|1761
1617716100000|2021-04-06 13:35:00|621.5|620.9|620.2|619.6|621.6|621|619.8|619.2|1488
1617716400000|2021-04-06 13:40:00|620.4|619.8|621.5|620.9|621.8|621.2|620.2|619.6|978
1617716700000|2021-04-06 13:45:00|621.4|620.8|624.4|623.8|625.1|624.5|621.4|620.8|1299
1617717000000|2021-04-06 13:50:00|624.3|623.7|624.7|624.1|625.4|624.8|623.4|622.8|469
1617717300000|2021-04-06 13:55:00|624.9|624.3|623.6|623|625|624.4|623.4|622.8|365
1617717600000|2021-04-06 14:00:00|623.9|623.3|623.6|623|624.1|623.5|623.4|622.8|554
1617717900000|2021-04-06 14:05:00|623.9|623.3|623.9|623.3|625.6|625|623.4|622.8|1037
1617718200000|2021-04-06 14:10:00|624|623.4|624.6|624|625.6|625|623.5|622.9|863
1617718500000|2021-04-06 14:15:00|624.4|623.8|621.8|621.2|624.4|623.8|621.3|620.7|535
1617718800000|2021-04-06 14:20:00|622|621.4|622.9|622.3|623.2|622.6|622|621.4|470
1617719100000|2021-04-06 14:25:00|623|622.4|622.2|621.6|623|622.4|621.7|621.1|432
1617719400000|2021-04-06 14:30:00|622.3|621.7|621|620.4|622.8|622.2|620.8|620.2|492
1617719700000|2021-04-06 14:35:00|620.8|620.2|622.8|622.2|623|622.4|620.5|619.9|327
1617720000000|2021-04-06 14:40:00|623|622.4|622.2|621.6|623.5|622.9|621.2|620.6|328
1617720300000|2021-04-06 14:45:00|622.1|621.5|621.1|620.5|622.2|621.6|620.9|620.3|259
1617720600000|2021-04-06 14:50:00|621|620.4|620|619.4|621.5|620.9|619.5|618.9|409
1617720900000|2021-04-06 14:55:00|620.1|619.5|620.2|619.6|621.2|620.6|620|619.4|291
1617721200000|2021-04-06 15:00:00|620.1|619.5|621.1|620.5|621.1|620.5|620|619.4|356
1617721500000|2021-04-06 15:05:00|620.8|620.2|620.2|619.6|621.2|620.6|619.9|619.3|379
1617721800000|2021-04-06 15:10:00|620.1|619.5|619.1|618.5|621|620.4|619.1|618.5|387
1617722100000|2021-04-06 15:15:00|619.2|618.6|618.9|618.3|619.6|619|618.9|618.3|389
1617722400000|2021-04-06 15:20:00|619.1|618.5|618.8|618.2|619.6|619|618.7|618.1|388
1617722700000|2021-04-06 15:25:00|618.7|618.1|619.2|618.6|619.6|619|618.7|618.1|183
1617723000000|2021-04-06 15:30:00|619.3|618.7|617.3|616.7|619.5|618.9|617.2|616.6|383
1617723300000|2021-04-06 15:35:00|617.4|616.8|617.7|617.1|617.9|617.3|617.1|616.5|302
1617723600000|2021-04-06 15:40:00|617.6|617|617.7|617.1|618.2|617.6|617.3|616.7|280
1617723900000|2021-04-06 15:45:00|617.8|617.2|618.6|618|618.7|618.1|617.7|617.1|326
1617724200000|2021-04-06 15:50:00|618.7|618.1|619.6|619|619.8|619.2|618.2|617.6|250
1617724500000|2021-04-06 15:55:00|619.7|619.1|619.3|618.7|620.3|619.7|619.2|618.6|333
1617724800000|2021-04-06 16:00:00|619.2|618.6|618.3|617.7|619.3|618.7|618.2|617.6|238
1617725100000|2021-04-06 16:05:00|618.4|617.8|618.5|617.9|618.5|617.9|618.2|617.6|119
1617725400000|2021-04-06 16:10:00|618.3|617.7|617.7|617.1|618.3|617.7|617.3|616.7|204
1617725700000|2021-04-06 16:15:00|617.6|617|617.3|616.7|617.9|617.3|617.3|616.7|197
1617726000000|2021-04-06 16:20:00|617.5|616.9|618.5|617.9|618.7|618.1|616.2|615.6|641
1617726300000|2021-04-06 16:25:00|618.4|617.8|617.4|616.8|618.5|617.9|617.3|616.7|194
1617726600000|2021-04-06 16:30:00|617.5|616.9|616.1|615.5|617.9|617.3|616|615.4|401
1617726900000|2021-04-06 16:35:00|616.2|615.6|615.7|615.1|616.7|616.1|615.5|614.9|424
1617727200000|2021-04-06 16:40:00|615.6|615|615.3|614.7|616|615.4|615.3|614.7|335
1617727500000|2021-04-06 16:45:00|615.4|614.8|615.6|615|616|615.4|615.3|614.7|211
1617727800000|2021-04-06 16:50:00|615.5|614.9|615.3|614.7|615.5|614.9|614.9|614.3|185
1617728100000|2021-04-06 16:55:00|615.2|614.6|615.4|614.8|615.6|615|614.9|614.3|185
1617728400000|2021-04-06 17:00:00|615.2|614.6|615.1|614.5|615.6|615|614.5|613.9|406
1617728700000|2021-04-06 17:05:00|615|614.4|614.8|614.2|615.2|614.6|614.8|614.2|89
1617729000000|2021-04-06 17:10:00|614.9|614.3|615.1|614.5|615.3|614.7|614.6|614|174
1617729300000|2021-04-06 17:15:00|615|614.4|614.8|614.2|615.1|614.5|614.6|614|209
1617729600000|2021-04-06 17:20:00|614.7|614.1|614.8|614.2|615.1|614.5|614.2|613.6|408
1617729900000|2021-04-06 17:25:00|614.7|614.1|615|614.4|615.1|614.5|614.1|613.5|369
1617730200000|2021-04-06 17:30:00|615.1|614.5|615.2|614.6|615.5|614.9|614.9|614.3|253
1617730500000|2021-04-06 17:35:00|615.3|614.7|614.8|614.2|615.3|614.7|614.6|614|186
1617730800000|2021-04-06 17:40:00|614.7|614.1|614.5|613.9|615|614.4|614.2|613.6|212
1617731100000|2021-04-06 17:45:00|614.6|614|615|614.4|615|614.4|614.2|613.6|305
1617731400000|2021-04-06 17:50:00|615.1|614.5|614.6|614|615.3|614.7|614|613.4|405
1617731700000|2021-04-06 17:55:00|614.4|613.8|613.7|613.1|614.7|614.1|613.7|613.1|332
1617732000000|2021-04-06 18:00:00|613.6|613|615.1|614.5|615.2|614.6|613.3|612.7|522
1617732300000|2021-04-06 18:05:00|615|614.4|613.9|613.3|615.1|614.5|613.7|613.1|739
1617732600000|2021-04-06 18:10:00|614|613.4|614.5|613.9|616.1|615.5|614|613.4|1731
1617732900000|2021-04-06 18:15:00|614.6|614|615.2|614.6|615.7|615.1|614.5|613.9|387
1617753600000|2021-04-07 00:00:00|614.8|614.2|614.7|614.1|615.8|615.2|613.9|613.3|166
1617753900000|2021-04-07 00:05:00|614.8|614.2|613.9|613.3|614.8|614.2|613.8|613.2|93
1617754200000|2021-04-07 00:10:00|614|613.4|613.5|612.9|614.2|613.5|613.5|612.9|57
1617754500000|2021-04-07 00:15:00|613.6|613|613.9|613.3|614.3|613.7|613.6|613|51
1617754800000|2021-04-07 00:20:00|613.8|613.2|613.9|613.3|613.9|613.3|613.8|613.2|17
1617755100000|2021-04-07 00:25:00|613.8|613.2|614.3|613.7|614.4|613.8|613.8|613.2|26
1617755400000|2021-04-07 00:30:00|614.2|613.6|614|613.4|614.3|613.7|614|613.4|19
1617755700000|2021-04-07 00:35:00|614.2|613.6|613.9|613.3|614.5|613.9|613.9|613.3|43
1617756000000|2021-04-07 00:40:00|613.8|613.2|613.6|613|613.9|613.3|613.2|612.6|32
1617756300000|2021-04-07 00:45:00|613.7|613.1|613.9|613.3|613.9|613.3|613.7|613.1|9
1617756600000|2021-04-07 00:50:00|614|613.4|613.7|613.1|614|613.4|613.5|612.9|29
1617756900000|2021-04-07 00:55:00|613.9|613.3|614.4|613.8|614.4|613.8|613.7|613.1|35
1617757200000|2021-04-07 01:00:00|614.5|613.9|614.2|613.6|614.5|613.9|614.2|613.6|15
1617757500000|2021-04-07 01:05:00|614.3|613.7|614.4|613.8|614.5|613.9|614.2|613.6|12
1617757800000|2021-04-07 01:10:00|614.5|613.9|614.7|614.1|614.9|614.3|614.5|613.9|15
1617758100000|2021-04-07 01:15:00|614.6|614|614.5|613.9|614.6|614|614.5|613.9|10
1617758400000|2021-04-07 01:20:00|614.6|614|614.6|614|614.7|614.1|614.5|613.9|15
1617758700000|2021-04-07 01:25:00|614.7|614.1|614.7|614.1|614.9|614.3|614.6|614|6
1617759000000|2021-04-07 01:30:00|614.9|614.3|614.6|614|614.9|614.3|614.5|613.9|10
1617759300000|2021-04-07 01:35:00|614.5|613.9|614.6|614|615|614.4|614.5|613.9|5
1617759600000|2021-04-07 01:40:00|614.5|613.9|614.7|614.1|614.7|614.1|614.5|613.9|9
1617759900000|2021-04-07 01:45:00|614.6|614|614.5|613.9|614.7|614.1|614.5|613.9|5
1617760200000|2021-04-07 01:50:00|614.2|613.6|615.4|614.8|615.7|615.1|614.2|613.6|58
1617760500000|2021-04-07 01:55:00|615.7|615.1|614.9|614.3|615.7|615.1|614.9|614.3|60
1617760800000|2021-04-07 02:00:00|615|614.4|615.4|614.8|615.4|614.8|614.9|614.3|17
1617761100000|2021-04-07 02:05:00|615.3|614.7|614.7|614.1|615.3|614.7|614.7|614.1|16
1617761400000|2021-04-07 02:10:00|||||||||5
1617761700000|2021-04-07 02:15:00|||||||||6
1617762000000|2021-04-07 02:20:00|614.8|614.2|614.7|614.1|615.1|614.5|614.7|614.1|24
1617762300000|2021-04-07 02:25:00|||||||||4
1617762600000|2021-04-07 02:30:00|614.5|613.9|614.2|613.6|614.7|614.1|614.2|613.6|23
1617762900000|2021-04-07 02:35:00|||||||||8
1617763200000|2021-04-07 02:40:00|614.1|613.5|614.2|613.6|614.4|613.8|614|613.4|19
1617763500000|2021-04-07 02:45:00|614|613.4|614.2|613.6|614.2|613.6|614|613.4|7
1617763800000|2021-04-07 02:50:00|614.4|613.8|614.7|614.1|614.7|614.1|614.4|613.8|31
1617764100000|2021-04-07 02:55:00|614.8|614.2|614.9|614.3|615.4|614.8|614.8|614.2|84
1617764400000|2021-04-07 03:00:00|615.1|614.5|615.2|614.6|615.2|614.6|615.1|614.5|2
1617764700000|2021-04-07 03:05:00|615.3|614.7|615.4|614.8|615.4|614.8|615.2|614.6|15
1617765000000|2021-04-07 03:10:00|615.3|614.7|616.1|615.5|616.2|615.6|615.3|614.7|27
1617765300000|2021-04-07 03:15:00|616.2|615.6|615.9|615.3|616.2|615.6|615.9|615.3|23
1617765600000|2021-04-07 03:20:00|616|615.4|615.9|615.3|616.1|615.5|615.9|615.3|7
1617765900000|2021-04-07 03:25:00|615.5|614.9|615.5|614.9|615.7|615.1|615.5|614.9|17
1617766200000|2021-04-07 03:30:00|615.4|614.8|615.5|614.9|615.5|614.9|615.4|614.8|3
1617766500000|2021-04-07 03:35:00|615.7|615.1|615.7|615.1|615.7|615.1|615.7|615.1|8
1617766800000|2021-04-07 03:40:00|615.9|615.3|615.9|615.3|615.9|615.3|615.7|615.1|14
1617767100000|2021-04-07 03:45:00|616|615.4|615.9|615.3|616|615.4|615.9|615.3|9
1617767400000|2021-04-07 03:50:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615.3|8
1617767700000|2021-04-07 03:55:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|6
1617768000000|2021-04-07 04:00:00|||||||||1
1617768300000|2021-04-07 04:05:00|||||||||9
1617768600000|2021-04-07 04:10:00|616|615.4|616.2|615.6|616.2|615.6|616|615.4|5
1617768900000|2021-04-07 04:15:00|616|615.4|616.1|615.5|616.1|615.5|616|615.4|6
1617769200000|2021-04-07 04:20:00|616|615.4|616|615.4|616|615.4|616|615.4|0
1617769500000|2021-04-07 04:25:00|615.9|615.3|616|615.4|616.2|615.6|615.9|615.3|6
1617769800000|2021-04-07 04:30:00|615.9|615.3|615.8|615.2|615.9|615.3|615.7|615.1|14
1617770100000|2021-04-07 04:35:00|615.7|615.1|615.7|615.1|616|615.4|615.7|615.1|13
1617770400000|2021-04-07 04:40:00|||||||||5
1617770700000|2021-04-07 04:45:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|9
1617771000000|2021-04-07 04:50:00|616|615.4|616|615.4|616|615.4|615.9|615.3|3
1617771300000|2021-04-07 04:55:00|615.9|615.3|616|615.4|616|615.4|615.9|615.3|0
1617771600000|2021-04-07 05:00:00|615.9|615.3|615.9|615.3|616|615.4|615.7|615.1|4
1617771900000|2021-04-07 05:05:00|616|615.4|615.7|615.1|616|615.4|615.7|615.1|19
1617772200000|2021-04-07 05:10:00|||||||||1
1617772800000|2021-04-07 05:20:00|||||||||15
1617773100000|2021-04-07 05:25:00|615.6|615|615.1|614.5|615.6|615|614.9|614.3|36
1617773400000|2021-04-07 05:30:00|615|614.4|614.7|614.1|615.1|614.5|614.7|614.1|15
1617773700000|2021-04-07 05:35:00|614.6|614|614.8|614.2|615.2|614.6|614.6|614|20
1617774000000|2021-04-07 05:40:00|614.9|614.3|615|614.4|615.1|614.5|614.9|614.3|6
1617774300000|2021-04-07 05:45:00|615.1|614.5|615.8|615.2|615.8|615.2|615|614.4|28
1617774600000|2021-04-07 05:50:00|615.5|614.9|615.3|614.7|615.6|615|615.3|614.7|26
1617774900000|2021-04-07 05:55:00|615.2|614.6|615.3|614.7|615.3|614.7|615.2|614.6|10
1617775200000|2021-04-07 06:00:00|615.5|614.9|615.3|614.7|615.5|614.9|615.2|614.6|15
1617775500000|2021-04-07 06:05:00|615.8|615.2|615.3|614.7|615.8|615.2|615.3|614.7|21
1617775800000|2021-04-07 06:10:00|615.2|614.6|614.6|614|615.2|614.6|614.6|614|19
1617776100000|2021-04-07 06:15:00|614.5|613.9|614.3|613.7|614.5|613.9|614.3|613.7|21
1617776400000|2021-04-07 06:20:00|614.1|613.5|614.3|613.7|614.3|613.7|614.1|613.5|42
1617776700000|2021-04-07 06:25:00|614.6|614|614.3|613.7|614.6|614|614.2|613.6|27
1617777000000|2021-04-07 06:30:00|614.2|613.6|614.5|613.9|614.6|614|614.1|613.5|19
1617777300000|2021-04-07 06:35:00|614.6|614|614.3|613.7|614.8|614.2|614.3|613.7|7
1617777600000|2021-04-07 06:40:00|614.4|613.8|615.1|614.5|615.1|614.5|614.3|613.7|27
1617777900000|2021-04-07 06:45:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|9
1617778200000|2021-04-07 06:50:00|615|614.4|614.8|614.2|615.1|614.5|614.8|614.2|4
1617778500000|2021-04-07 06:55:00|614.7|614.1|614.8|614.2|614.8|614.2|614.6|614|10
1617778800000|2021-04-07 07:00:00|615|614.4|615|614.4|615.1|614.5|614.9|614.3|14
1617779100000|2021-04-07 07:05:00|615.1|614.5|614.6|614|615.1|614.5|614.6|614|10
1617779400000|2021-04-07 07:10:00|614.5|613.9|614|613.4|614.5|613.9|613.8|613.2|23
1617779700000|2021-04-07 07:15:00|613.9|613.3|614.1|613.5|614.1|613.5|613.8|613.2|22
1617780000000|2021-04-07 07:20:00|614.3|613.7|614.2|613.6|614.3|613.7|613.8|613.2|32
1617780300000|2021-04-07 07:25:00|614.3|613.7|614.3|613.7|614.3|613.7|614.1|613.5|9
1617780600000|2021-04-07 07:30:00|614.5|613.9|614.3|613.7|614.6|614|614.1|613.5|21
1617780900000|2021-04-07 07:35:00|614.2|613.6|614.3|613.7|614.4|613.8|614.2|613.6|19
1617781200000|2021-04-07 07:40:00|614.5|613.9|614.8|614.2|615|614.4|614.5|613.9|85
1617781500000|2021-04-07 07:45:00|614.7|614.1|615|614.4|615|614.4|614.5|613.9|21
1617781800000|2021-04-07 07:50:00|614.9|614.3|615.1|614.5|615.1|614.5|614.8|614.2|12
1617782100000|2021-04-07 07:55:00|615|614.4|615.3|614.7|615.4|614.8|615|614.4|23
1617782400000|2021-04-07 08:00:00|615.2|614.6|615|614.4|615.3|614.7|615|614.4|15
1617782700000|2021-04-07 08:05:00|614.9|614.3|614|613.4|614.9|614.3|613.8|613.2|37
1617783000000|2021-04-07 08:10:00|613.8|613.2|614|613.4|614|613.4|613.5|612.9|54
1617783300000|2021-04-07 08:15:00|613.8|613.2|613.6|613|614|613.4|613.5|612.9|37
1617783600000|2021-04-07 08:20:00|613.5|612.9|613.5|612.9|613.7|613.1|613.5|612.9|19
1617783900000|2021-04-07 08:25:00|613.7|613.1|614.2|613.6|614.2|613.6|613.6|613|26
1617784200000|2021-04-07 08:30:00|614.6|614|614.6|614|614.6|614|614.6|614|1
1617784500000|2021-04-07 08:35:00|614.5|613.9|614|613.4|614.5|613.9|613.7|613.1|38
1617784800000|2021-04-07 08:40:00|613.7|613.1|613.7|613.1|613.8|613.2|613.7|613.1|13
1617785100000|2021-04-07 08:45:00|613.8|613.2|614.2|613.6|614.5|613.9|613.7|613.1|19
1617785400000|2021-04-07 08:50:00|614.4|613.8|615.2|614.6|615.2|614.6|614.2|613.6|19
1617785700000|2021-04-07 08:55:00|615|614.4|614.7|614.1|615.1|614.5|614.5|613.9|27
1617786000000|2021-04-07 09:00:00|614.8|614.2|614.8|614.2|614.8|614.2|614.7|614.1|4
1617786300000|2021-04-07 09:05:00|615.3|614.7|615.9|615.3|615.9|615.3|615.3|614.7|55
1617786600000|2021-04-07 09:10:00|615.7|615.1|614.8|614.2|615.9|615.3|614.8|614.2|24
1617786900000|2021-04-07 09:15:00|614.7|614.1|615.2|614.6|615.4|614.8|614.7|614.1|96
1617787200000|2021-04-07 09:20:00|615.1|614.5|615.4|614.8|615.4|614.8|615|614.4|14
1617787500000|2021-04-07 09:25:00|615.3|614.7|615.5|614.9|615.5|614.9|615.2|614.6|23
1617787800000|2021-04-07 09:30:00|615.3|614.7|615|614.4|615.6|615|615|614.4|28
1617788100000|2021-04-07 09:35:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|4
1617788400000|2021-04-07 09:40:00|614.6|614|614.8|614.2|614.8|614.2|614.6|614|30
1617788700000|2021-04-07 09:45:00|615|614.4|614.9|614.3|615.1|614.5|614.8|614.2|30
1617789000000|2021-04-07 09:50:00|614.8|614.2|614.8|614.2|615|614.4|614.8|614.2|2
1617789300000|2021-04-07 09:55:00|614.9|614.3|615|614.4|615.3|614.7|614.9|614.3|13
1617789600000|2021-04-07 10:00:00|615.1|614.5|615.1|614.5|615.2|614.6|615.1|614.5|6
1617789900000|2021-04-07 10:05:00|615|614.4|615|614.4|615.4|614.8|614.9|614.3|24
1617790200000|2021-04-07 10:10:00|614.9|614.3|615.1|614.5|615.3|614.7|614.8|614.2|18
1617790500000|2021-04-07 10:15:00|615.2|614.6|615.6|615|615.6|615|615.2|614.6|3
1617790800000|2021-04-07 10:20:00|615.5|614.9|615.6|615|615.6|615|615.3|614.7|5
1617791100000|2021-04-07 10:25:00|615.5|614.9|615.1|614.5|615.5|614.9|615.1|614.5|15
1617791400000|2021-04-07 10:30:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|6
1617791700000|2021-04-07 10:35:00|615.2|614.6|615.2|614.6|615.3|614.7|615.1|614.5|22
1617792000000|2021-04-07 10:40:00|615.1|614.5|614.8|614.2|615.1|614.5|614.7|614.1|7
1617792300000|2021-04-07 10:45:00|614.6|614|614.8|614.2|614.9|614.3|614.6|614|80
1617792600000|2021-04-07 10:50:00|615|614.4|614.8|614.2|615|614.4|614.8|614.2|7
1617792900000|2021-04-07 10:55:00|||||||||2
1617793200000|2021-04-07 11:00:00|614.6|614|614.3|613.7|614.8|614.2|614.3|613.7|33
1617793500000|2021-04-07 11:05:00|614.1|613.5|614.1|613.5|614.1|613.5|613.7|613.1|45
1617793800000|2021-04-07 11:10:00|614|613.4|614.1|613.5|614.1|613.5|613.8|613.2|17
1617794100000|2021-04-07 11:15:00|613.8|613.2|614.1|613.5|614.1|613.5|613.8|613.2|12
1617794400000|2021-04-07 11:20:00|614|613.4|614.1|613.5|614.1|613.5|614|613.4|1
1617794700000|2021-04-07 11:25:00|614.3|613.7|614.9|614.3|615.3|614.7|614.3|613.7|102
1617795000000|2021-04-07 11:30:00|614.8|614.2|615.8|615.2|616|615.4|614.8|614.2|153
1617795300000|2021-04-07 11:35:00|616|615.4|616.4|615.8|616.4|615.8|615.7|615.1|104
1617795600000|2021-04-07 11:40:00|616.5|615.9|617.1|616.5|617.1|616.5|616.4|615.8|131
1617795900000|2021-04-07 11:45:00|617|616.4|616.6|616|617|616.4|616.5|615.9|85
1617796200000|2021-04-07 11:50:00|616.5|615.9|616.5|615.9|616.6|616|616.2|615.6|108
1617796500000|2021-04-07 11:55:00|616.2|615.6|616|615.4|616.4|615.8|615.6|615|105
1617796800000|2021-04-07 12:00:00|615.8|615.2|615.6|615|616.2|615.6|615.5|614.9|51
1617797100000|2021-04-07 12:05:00|615.8|615.2|615.9|615.3|616.1|615.5|615.6|615|17
1617797400000|2021-04-07 12:10:00|615.8|615.2|616.1|615.5|616.3|615.7|615.8|615.2|24
1617797700000|2021-04-07 12:15:00|616|615.4|615.8|615.2|616.3|615.7|615.6|615|47
1617798000000|2021-04-07 12:20:00|615.7|615.1|615.6|615|615.7|615.1|615.3|614.7|73
1617798300000|2021-04-07 12:25:00|615.5|614.9|615.1|614.5|615.6|615|615.1|614.5|69
1617798600000|2021-04-07 12:30:00|614.8|614.2|615|614.4|615.1|614.5|614.8|614.2|55
1617798900000|2021-04-07 12:35:00|615.1|614.5|615.5|614.9|615.5|614.9|614.8|614.2|49
1617799200000|2021-04-07 12:40:00|615.6|615|616.3|615.7|616.3|615.7|615.3|614.7|115
1617802200000|2021-04-07 13:30:00|616.1|615.5|612.5|611.9|616.3|615.7|611.5|610.9|2799
1617802500000|2021-04-07 13:35:00|612.3|611.7|610.4|609.8|612.5|611.9|610|609.4|1065
1617802800000|2021-04-07 13:40:00|610.3|609.7|610.9|610.3|611.6|611|610|609.4|620
1617803100000|2021-04-07 13:45:00|610.8|610.2|610.3|609.7|611.4|610.8|609.8|609.2|716
1617803400000|2021-04-07 13:50:00|610.4|609.8|612|611.4|612.3|611.7|610.1|609.5|851
1617803700000|2021-04-07 13:55:00|611.8|611.2|613|612.4|613.2|612.6|611.8|611.2|1212
1617804000000|2021-04-07 14:00:00|612.6|612|612.2|611.6|612.7|612.1|611|610.4|593
1617804300000|2021-04-07 14:05:00|612|611.4|613.2|612.6|614.7|614.1|612|611.4|1064
1617804600000|2021-04-07 14:10:00|613.3|612.7|612.8|612.2|614|613.4|612.7|612.1|403
1617804900000|2021-04-07 14:15:00|612.7|612.1|612.3|611.7|613|612.4|612.1|611.5|407
1617805200000|2021-04-07 14:20:00|612.6|612|613.1|612.5|613.1|612.5|612|611.4|264
1617805500000|2021-04-07 14:25:00|613|612.4|614.3|613.7|614.3|613.7|612.6|612|289
1617805800000|2021-04-07 14:30:00|614.1|613.5|616.3|615.7|617.2|616.6|614.1|613.5|845
1617806100000|2021-04-07 14:35:00|616.1|615.5|614.3|613.7|616.3|615.7|614.3|613.7|735
1617806400000|2021-04-07 14:40:00|614.1|613.5|615.4|614.8|615.6|615|614.1|613.5|652
1617806700000|2021-04-07 14:45:00|615.5|614.9|615.9|615.3|616.3|615.7|615.5|614.9|372
1617807000000|2021-04-07 14:50:00|615.8|615.2|615.4|614.8|616|615.4|614.9|614.3|369
1617807300000|2021-04-07 14:55:00|615.2|614.6|615.4|614.8|615.7|615.1|615.2|614.6|220
1617807600000|2021-04-07 15:00:00|615.6|615|614.4|613.8|615.7|615.1|614.2|613.6|322
1617807900000|2021-04-07 15:05:00|614.9|614.3|614.9|614.3|615.3|614.7|614.4|613.8|377
1617808200000|2021-04-07 15:10:00|614.7|614.1|614.4|613.8|614.8|614.2|614.3|613.7|1537
1617808500000|2021-04-07 15:15:00|614.5|613.9|614|613.4|614.5|613.9|613.8|613.2|194
1617808800000|2021-04-07 15:20:00|614.2|613.6|614.3|613.7|614.5|613.9|614|613.4|138
1617809100000|2021-04-07 15:25:00|614.1|613.5|614.5|613.9|614.8|614.2|614|613.4|131
1617809400000|2021-04-07 15:30:00|614.4|613.8|615.2|614.6|615.9|615.3|614.4|613.8|448
1617809700000|2021-04-07 15:35:00|615.1|614.5|616.2|615.6|616.2|615.6|614.7|614.1|451
1617810000000|2021-04-07 15:40:00|616.6|616|618.1|617.5|619|618.4|616.6|616|993
1617810300000|2021-04-07 15:45:00|618|617.4|617.3|616.7|618|617.4|617.3|616.7|614
1617810600000|2021-04-07 15:50:00|617.1|616.5|616.8|616.2|617.3|616.7|616.2|615.6|932
1617810900000|2021-04-07 15:55:00|617|616.4|616.9|616.3|617.2|616.6|616.6|616|283
1617811200000|2021-04-07 16:00:00|616.7|616.1|617.2|616.6|617.4|616.8|616.7|616.1|555
1617811500000|2021-04-07 16:05:00|617.1|616.5|617.2|616.6|617.4|616.8|616.8|616.2|945
1617811800000|2021-04-07 16:10:00|617.4|616.8|617.7|617.1|617.7|617.1|616.6|616|484
1617812100000|2021-04-07 16:15:00|617.5|616.9|618.4|617.8|618.7|618.1|617.4|616.8|358
1617812400000|2021-04-07 16:20:00|618.6|618|619.2|618.6|619.2|618.6|618.4|617.8|372
1617812700000|2021-04-07 16:25:00|619.4|618.8|619.4|618.8|619.9|619.3|618.7|618.1|517
1617813000000|2021-04-07 16:30:00|619.3|618.7|619.6|619|620.1|619.5|619.2|618.6|302
1617813300000|2021-04-07 16:35:00|619.7|619.1|619.4|618.8|619.8|619.2|618.7|618.1|360
1617813600000|2021-04-07 16:40:00|619.6|619|619.2|618.6|619.9|619.3|619.2|618.6|360
1617813900000|2021-04-07 16:45:00|618.9|618.3|618.4|617.8|618.9|618.3|618.2|617.6|350
1617814200000|2021-04-07 16:50:00|618.3|617.7|617.6|617|618.3|617.7|617.2|616.6|1800
1617814500000|2021-04-07 16:55:00|617.7|617.1|617.8|617.2|618.4|617.8|617.6|617|595
1617814800000|2021-04-07 17:00:00|617.9|617.3|617.8|617.2|618|617.4|617.7|617.1|181
1617815100000|2021-04-07 17:05:00|617.7|617.1|617.3|616.7|618|617.4|617.3|616.7|356
1617815400000|2021-04-07 17:10:00|617|616.4|617.6|617|617.7|617.1|617|616.4|235
1617815700000|2021-04-07 17:15:00|617.5|616.9|618.1|617.5|618.2|617.6|617.4|616.8|493
1617816000000|2021-04-07 17:20:00|618|617.4|617.7|617.1|618.1|617.5|617.5|616.9|466
1617816300000|2021-04-07 17:25:00|617.5|616.9|617.3|616.7|617.7|617.1|617|616.4|100
1617816600000|2021-04-07 17:30:00|617.4|616.8|617.7|617.1|617.8|617.2|617.4|616.8|161
1617816900000|2021-04-07 17:35:00|617.5|616.9|617.5|616.9|617.6|617|617.2|616.6|127
1617817200000|2021-04-07 17:40:00|617.4|616.8|617.7|617.1|617.7|617.1|617.2|616.6|173
1617817500000|2021-04-07 17:45:00|617.9|617.3|617.9|617.3|617.9|617.3|617.6|617|240
1617817800000|2021-04-07 17:50:00|618.1|617.5|618|617.4|618.2|617.6|617.9|617.3|420
1617818100000|2021-04-07 17:55:00|617.9|617.3|617.8|617.2|618.1|617.5|617.8|617.2|511
1617818400000|2021-04-07 18:00:00|617.9|617.3|617.6|617|617.9|617.3|617.1|616.5|368
1617818700000|2021-04-07 18:05:00|617.8|617.2|617.8|617.2|618.1|617.5|617.6|617|478
1617819000000|2021-04-07 18:10:00|617.6|617|616.2|615.6|617.8|617.2|616.1|615.5|1690
1617819300000|2021-04-07 18:15:00|616.3|615.7|616.9|616.3|617.1|616.5|616.3|615.7|591
1617840000000|2021-04-08 00:00:00|617.8|617.2|617.4|616.8|618.6|618|617.2|616.6|118
1617840300000|2021-04-08 00:05:00|617.3|616.7|617.4|616.8|617.7|617.1|617.2|616.6|22
1617840600000|2021-04-08 00:10:00|617.6|617|617.6|617|617.7|617.1|616.9|616.3|32
1617840900000|2021-04-08 00:15:00|617.7|617.1|617.2|616.6|617.7|617.1|617.2|616.6|18
1617841200000|2021-04-08 00:20:00|617.1|616.5|617.1|616.5|617.4|616.8|616.9|616.3|31
1617841500000|2021-04-08 00:25:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|13
1617841800000|2021-04-08 00:30:00|||||||||10
1617842100000|2021-04-08 00:35:00|617.3|616.7|616.9|616.3|617.3|616.7|616.9|616.3|15
1617842400000|2021-04-08 00:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.3|616.7|32
1617842700000|2021-04-08 00:45:00|617.3|616.7|617.2|616.6|617.3|616.7|617.2|616.6|9
1617843000000|2021-04-08 00:50:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|3
1617843300000|2021-04-08 00:55:00|617.1|616.5|617.2|616.6|617.3|616.7|617.1|616.5|8
1617843600000|2021-04-08 01:00:00|||||||||5
1617843900000|2021-04-08 01:05:00|617.4|616.8|617.4|616.8|617.6|617|617.4|616.8|14
1617844200000|2021-04-08 01:10:00|617.2|616.6|617.2|616.6|617.3|616.7|617.1|616.5|14
1617844500000|2021-04-08 01:15:00|617|616.4|616.9|616.3|617.2|616.6|616.9|616.3|16
1617844800000|2021-04-08 01:20:00|||||||||5
1617845100000|2021-04-08 01:25:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|2
1617845400000|2021-04-08 01:30:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|0
1617845700000|2021-04-08 01:35:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|3
1617846000000|2021-04-08 01:40:00|617.2|616.6|616.9|616.3|617.2|616.6|616.9|616.3|10
1617846300000|2021-04-08 01:45:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|8
1617846600000|2021-04-08 01:50:00|||||||||1
1617846900000|2021-04-08 01:55:00|617.1|616.5|617.2|616.6|617.2|616.6|617|616.4|3
1617847200000|2021-04-08 02:00:00|617.4|616.8|617.2|616.6|617.4|616.8|617.2|616.6|7
1617847500000|2021-04-08 02:05:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|0
1617847800000|2021-04-08 02:10:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|1
1617848100000|2021-04-08 02:15:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|1
1617848400000|2021-04-08 02:20:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|2
1617848700000|2021-04-08 02:25:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|11
1617849000000|2021-04-08 02:30:00|617.3|616.7|617.6|617|617.7|617.1|617.2|616.6|33
1617849300000|2021-04-08 02:35:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|8
1617849600000|2021-04-08 02:40:00|||||||||3
1617849900000|2021-04-08 02:45:00|617.3|616.7|617.2|616.6|617.3|616.7|617.2|616.6|7
1617850200000|2021-04-08 02:50:00|617.3|616.7|617.4|616.8|617.5|616.9|617.2|616.6|13
1617850500000|2021-04-08 02:55:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|3
1617850800000|2021-04-08 03:00:00|617.6|617|617.4|616.8|617.7|617.1|617.4|616.8|6
1617851100000|2021-04-08 03:05:00|617.6|617|617.2|616.6|617.7|617.1|616.9|616.3|13
1617851400000|2021-04-08 03:10:00|616.7|616.1|616.9|616.3|617.2|616.6|616.7|616.1|29
1617851700000|2021-04-08 03:15:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|5
1617852000000|2021-04-08 03:20:00|617|616.4|617.7|617.1|617.7|617.1|616.7|616.1|50
1617852300000|2021-04-08 03:25:00|617.6|617|617.6|617|617.7|617.1|617.6|617|2
1617852600000|2021-04-08 03:30:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|3
1617852900000|2021-04-08 03:35:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|5
1617853200000|2021-04-08 03:40:00|||||||||3
1617853500000|2021-04-08 03:45:00|||||||||4
1617853800000|2021-04-08 03:50:00|617.8|617.2|617.8|617.2|617.9|617.3|617.8|617.2|2
1617854100000|2021-04-08 03:55:00|617.9|617.3|617.9|617.3|618.1|617.5|617.9|617.3|2
1617854400000|2021-04-08 04:00:00|||||||||3
1617854700000|2021-04-08 04:05:00|||||||||1
1617855000000|2021-04-08 04:10:00|617.8|617.2|617.8|617.2|617.8|617.2|617.8|617.2|5
1617855300000|2021-04-08 04:15:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|4
1617855600000|2021-04-08 04:20:00|617.9|617.3|617.8|617.2|617.9|617.3|617.7|617.1|5
1617855900000|2021-04-08 04:25:00|617.9|617.3|617.9|617.3|618.1|617.5|617.7|617.1|18
1617856200000|2021-04-08 04:30:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|5
1617856500000|2021-04-08 04:35:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|5
1617856800000|2021-04-08 04:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|3
1617857100000|2021-04-08 04:45:00|||||||||1
1617857400000|2021-04-08 04:50:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|11
1617857700000|2021-04-08 04:55:00|617.6|617|617.6|617|617.6|617|617.4|616.8|12
1617858000000|2021-04-08 05:00:00|617.7|617.1|617.9|617.3|617.9|617.3|617.7|617.1|7
1617858300000|2021-04-08 05:05:00|617.8|617.2|617.7|617.1|617.8|617.2|617.7|617.1|16
1617858600000|2021-04-08 05:10:00|||||||||6
1617858900000|2021-04-08 05:15:00|||||||||8
1617859200000|2021-04-08 05:20:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|9
1617859500000|2021-04-08 05:25:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|9
1617859800000|2021-04-08 05:30:00|617.9|617.3|617.7|617.1|617.9|617.3|617.6|617|12
1617860100000|2021-04-08 05:35:00|||||||||2
1617860400000|2021-04-08 05:40:00|617.6|617|617.6|617|617.7|617.1|617.4|616.8|4
1617860700000|2021-04-08 05:45:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|4
1617861000000|2021-04-08 05:50:00|617.5|616.9|617.7|617.1|617.7|617.1|617.4|616.8|30
1617861300000|2021-04-08 05:55:00|617.8|617.2|617.7|617.1|617.9|617.3|617.4|616.8|30
1617861600000|2021-04-08 06:00:00|617.8|617.2|618.1|617.5|618.3|617.7|617.8|617.2|50
1617861900000|2021-04-08 06:05:00|617.8|617.2|617.7|617.1|617.9|617.3|617.7|617.1|10
1617862200000|2021-04-08 06:10:00|617.8|617.2|617.7|617.1|617.9|617.3|617.4|616.8|15
1617862500000|2021-04-08 06:15:00|617.6|617|618.1|617.5|618.1|617.5|617.4|616.8|18
1617862800000|2021-04-08 06:20:00|618.4|617.8|618.9|618.3|618.9|618.3|618.4|617.8|21
1617863100000|2021-04-08 06:25:00|618.7|618.1|618.3|617.7|618.9|618.3|618.2|617.6|21
1617863400000|2021-04-08 06:30:00|618.2|617.6|618.3|617.7|619|618.4|618.2|617.6|103
1617863700000|2021-04-08 06:35:00|618.2|617.6|617.9|617.3|618.2|617.6|617.7|617.1|27
1617864000000|2021-04-08 06:40:00|618|617.4|619.1|618.5|619.3|618.7|617.9|617.3|109
1617864300000|2021-04-08 06:45:00|619.2|618.6|619.2|618.6|619.3|618.7|619.1|618.5|6
1617864600000|2021-04-08 06:50:00|619.4|618.8|619.5|618.9|619.6|619|619.4|618.8|29
1617864900000|2021-04-08 06:55:00|619.6|619|619.7|619.1|619.8|619.2|619.6|619|36
1617865200000|2021-04-08 07:00:00|619.6|619|618.4|617.8|619.7|619.1|618.4|617.8|96
1617865500000|2021-04-08 07:05:00|618.6|618|618.9|618.3|619.1|618.5|618.4|617.8|26
1617865800000|2021-04-08 07:10:00|619.1|618.5|618.9|618.3|619.2|618.6|618.7|618.1|48
1617866100000|2021-04-08 07:15:00|619.1|618.5|619.1|618.5|619.2|618.6|618.9|618.3|16
1617866400000|2021-04-08 07:20:00|619.2|618.6|619.1|618.5|619.2|618.6|618.9|618.3|9
1617866700000|2021-04-08 07:25:00|618.9|618.3|618.9|618.3|619.1|618.5|618.7|618.1|16
1617867000000|2021-04-08 07:30:00|618.7|618.1|618.7|618.1|618.7|618.1|618.4|617.8|20
1617867300000|2021-04-08 07:35:00|618.9|618.3|618.7|618.1|618.9|618.3|618.7|618.1|12
1617867600000|2021-04-08 07:40:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|17
1617867900000|2021-04-08 07:45:00|618.8|618.2|619.1|618.5|619.1|618.5|618.6|618|86
1617868200000|2021-04-08 07:50:00|618.9|618.3|618.9|618.3|619.1|618.5|618.9|618.3|22
1617868500000|2021-04-08 07:55:00|619|618.4|619.1|618.5|619.1|618.5|619|618.4|2
1617868800000|2021-04-08 08:00:00|619.4|618.8|619.6|619|619.9|619.3|619.4|618.8|64
1617869100000|2021-04-08 08:05:00|619.5|618.9|619.4|618.8|619.5|618.9|619.4|618.8|6
1617869400000|2021-04-08 08:10:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|9
1617869700000|2021-04-08 08:15:00|619|618.4|619.4|618.8|619.6|619|619|618.4|6
1617870000000|2021-04-08 08:20:00|619.6|619|619.4|618.8|619.6|619|619.4|618.8|6
1617870300000|2021-04-08 08:25:00|619.2|618.6|619|618.4|619.4|618.8|619|618.4|22
1617870600000|2021-04-08 08:30:00|618.9|618.3|619.2|618.6|619.4|618.8|618.9|618.3|28
1617870900000|2021-04-08 08:35:00|619.1|618.5|618.9|618.3|619.1|618.5|618.9|618.3|6
1617871200000|2021-04-08 08:40:00|618.7|618.1|619.3|618.7|619.3|618.7|618.7|618.1|21
1617871500000|2021-04-08 08:45:00|619.4|618.8|620.1|619.5|620.1|619.5|619.2|618.6|74
1617871800000|2021-04-08 08:50:00|620.4|619.8|620.2|619.6|620.8|620.2|620.2|619.6|68
1617872100000|2021-04-08 08:55:00|620.1|619.5|620.4|619.8|620.7|620.1|620.1|619.5|50
1617872400000|2021-04-08 09:00:00|620.6|620|620.6|620|620.9|620.3|620.4|619.8|34
1617872700000|2021-04-08 09:05:00|620.5|619.9|622.3|621.7|622.3|621.7|620.5|619.9|125
1617873000000|2021-04-08 09:10:00|622.1|621.5|621.9|621.3|622.1|621.5|621.8|621.2|35
1617873300000|2021-04-08 09:15:00|621.8|621.2|621.4|620.8|621.9|621.3|621.2|620.6|30
1617873600000|2021-04-08 09:20:00|621.3|620.7|621|620.4|621.4|620.8|620.9|620.3|14
1617873900000|2021-04-08 09:25:00|620.9|620.3|621.1|620.5|621.1|620.5|620.9|620.3|19
1617874200000|2021-04-08 09:30:00|621.3|620.7|621.6|621|621.9|621.3|621.1|620.5|127
1617874500000|2021-04-08 09:35:00|621.7|621.1|621.7|621.1|621.8|621.2|621.6|621|14
1617874800000|2021-04-08 09:40:00|621.6|621|622.4|621.8|622.4|621.8|621.6|621|78
1617875100000|2021-04-08 09:45:00|622.5|621.9|622.3|621.7|623.1|622.5|622.2|621.6|71
1617875400000|2021-04-08 09:50:00|622.1|621.5|621.9|621.3|622.3|621.7|621.7|621.1|46
1617875700000|2021-04-08 09:55:00|621.8|621.2|621.9|621.3|622.1|621.5|621.6|621|51
1617876000000|2021-04-08 10:00:00|622.1|621.5|623.1|622.5|623.3|622.7|621.8|621.2|609
1617876300000|2021-04-08 10:05:00|623.2|622.6|622.9|622.3|623.2|622.6|622.8|622.2|77
1617876600000|2021-04-08 10:10:00|622.8|622.2|623|622.4|623.1|622.5|622.8|622.2|26
1617876900000|2021-04-08 10:15:00|623.2|622.6|623|622.4|623.3|622.7|622.9|622.3|22
1617877200000|2021-04-08 10:20:00|623.1|622.5|623.6|623|623.6|623|623.1|622.5|127
1617877500000|2021-04-08 10:25:00|623.7|623.1|623.6|623|623.8|623.2|623.4|622.8|37
1617877800000|2021-04-08 10:30:00|623.5|622.9|623.8|623.2|623.8|623.2|623.5|622.9|34
1617878100000|2021-04-08 10:35:00|623.9|623.3|623.6|623|623.9|623.3|623.4|622.8|33
1617878400000|2021-04-08 10:40:00|623.8|623.2|623.3|622.7|623.8|623.2|623.3|622.7|51
1617878700000|2021-04-08 10:45:00|623.4|622.8|623.6|623|623.6|623|623.3|622.7|61
1617879000000|2021-04-08 10:50:00|623.5|622.9|623.3|622.7|623.6|623|623.3|622.7|33
1617879300000|2021-04-08 10:55:00|623.4|622.8|623.3|622.7|623.4|622.8|623.3|622.7|67
1617879600000|2021-04-08 11:00:00|623.4|622.8|623.6|623|623.6|623|623.3|622.7|14
1617879900000|2021-04-08 11:05:00|623.8|623.2|623.6|623|623.9|623.3|623.6|623|32
1617880200000|2021-04-08 11:10:00|623.7|623.1|623.6|623|623.7|623.1|623.6|623|3
1617880500000|2021-04-08 11:15:00|623.7|623.1|624.1|623.5|624.1|623.5|623.6|623|35
1617880800000|2021-04-08 11:20:00|624.3|623.7|625.8|625.2|625.8|625.2|624.1|623.5|172
1617881100000|2021-04-08 11:25:00|625.7|625.1|625.2|624.6|626.1|625.5|624.8|624.2|189
1617881400000|2021-04-08 11:30:00|625|624.4|625.1|624.5|625.2|624.6|624.7|624.1|65
1617881700000|2021-04-08 11:35:00|625|624.4|625.7|625.1|626.1|625.5|625|624.4|112
1617882000000|2021-04-08 11:40:00|625.8|625.2|625.3|624.7|625.8|625.2|625|624.4|73
1617882300000|2021-04-08 11:45:00|625.2|624.6|624.8|624.2|625.3|624.7|624.6|624|35
1617882600000|2021-04-08 11:50:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|34
1617882900000|2021-04-08 11:55:00|624.8|624.2|625.2|624.6|625.3|624.7|624.8|624.2|44
1617883200000|2021-04-08 12:00:00|625|624.4|624.8|624.2|625.2|624.6|624.8|624.2|76
1617883500000|2021-04-08 12:05:00|624.6|624|624.6|624|624.6|624|624.3|623.7|192
1617883800000|2021-04-08 12:10:00|624.5|623.9|625.1|624.5|625.1|624.5|624.3|623.7|74
1617884100000|2021-04-08 12:15:00|625.3|624.7|625.3|624.7|625.6|625|625.1|624.5|131
1617884400000|2021-04-08 12:20:00|625.4|624.8|625.3|624.7|625.7|625.1|625.3|624.7|123
1617884700000|2021-04-08 12:25:00|625.4|624.8|625.3|624.7|625.7|625.1|625.3|624.7|56
1617885000000|2021-04-08 12:30:00|625.4|624.8|624.8|624.2|625.6|625|624.3|623.7|282
1617885300000|2021-04-08 12:35:00|624.6|624|624.1|623.5|624.6|624|624.1|623.5|245
1617885600000|2021-04-08 12:40:00|624.2|623.6|624.3|623.7|624.9|624.3|624.1|623.5|133
1617888600000|2021-04-08 13:30:00|623.7|623.1|624.6|624|624.8|624.2|621.4|620.8|1549
1617888900000|2021-04-08 13:35:00|624.8|624.2|625.1|624.5|626|625.4|624.6|624|1017
1617889200000|2021-04-08 13:40:00|625.6|625|628.5|627.9|629.3|628.7|624.9|624.3|1339
1617889500000|2021-04-08 13:45:00|628.6|628|628.5|627.9|630.1|629.5|628.4|627.8|920
1617889800000|2021-04-08 13:50:00|628.6|628|628.4|627.8|629.7|629.1|628.3|627.7|767
1617890100000|2021-04-08 13:55:00|628.5|627.9|628.6|628|629|628.4|627.3|626.7|901
1617890400000|2021-04-08 14:00:00|628.7|628.1|628.3|627.7|628.8|628.2|627.8|627.2|490
1617890700000|2021-04-08 14:05:00|628.5|627.9|627.3|626.7|628.5|627.9|626.9|626.3|391
1617891000000|2021-04-08 14:10:00|627.2|626.6|625.5|624.9|627.3|626.7|624.9|624.3|1702
1617891300000|2021-04-08 14:15:00|625.3|624.7|625.9|625.3|625.9|625.3|624.9|624.3|595
1617891600000|2021-04-08 14:20:00|625.8|625.2|627.4|626.8|628.1|627.5|625.4|624.8|882
1617891900000|2021-04-08 14:25:00|627.5|626.9|627.5|626.9|627.9|627.3|626.3|625.7|1089
1617892200000|2021-04-08 14:30:00|627.3|626.7|626.7|626.1|628.1|627.5|626.7|626.1|577
1617892500000|2021-04-08 14:35:00|626.5|625.9|628.2|627.6|628.2|627.6|626.5|625.9|436
1617892800000|2021-04-08 14:40:00|628|627.4|626.8|626.2|628.3|627.7|626.8|626.2|415
1617893100000|2021-04-08 14:45:00|627|626.4|628|627.4|628|627.4|626.9|626.3|1077
1617893400000|2021-04-08 14:50:00|627.9|627.3|627.5|626.9|628.5|627.9|627.5|626.9|257
1617893700000|2021-04-08 14:55:00|627.4|626.8|626|625.4|627.8|627.2|626|625.4|1339
1617894000000|2021-04-08 15:00:00|626.1|625.5|626.8|626.2|627|626.4|626|625.4|392
1617894300000|2021-04-08 15:05:00|626.7|626.1|626.9|626.3|627.6|627|626.6|626|220
1617894600000|2021-04-08 15:10:00|626.7|626.1|626.9|626.3|627.5|626.9|626.7|626.1|260
1617894900000|2021-04-08 15:15:00|626.8|626.2|627.6|627|627.9|627.3|626.6|626|659
1617895200000|2021-04-08 15:20:00|627.7|627.1|627.5|626.9|628.1|627.5|627.4|626.8|216
1617895500000|2021-04-08 15:25:00|627.4|626.8|627.3|626.7|627.5|626.9|627.1|626.5|191
1617895800000|2021-04-08 15:30:00|627.2|626.6|627.8|627.2|628.3|627.7|627.2|626.6|293
1617896100000|2021-04-08 15:35:00|627.9|627.3|628.4|627.8|628.6|628|627.8|627.2|264
1617896400000|2021-04-08 15:40:00|628.5|627.9|628.8|628.2|629.4|628.8|628.4|627.8|509
1617896700000|2021-04-08 15:45:00|628.9|628.3|629.5|628.9|629.5|628.9|628.8|628.2|376
1617897000000|2021-04-08 15:50:00|629.7|629.1|629.6|629|630.8|630.2|629.4|628.8|837
1617897300000|2021-04-08 15:55:00|629.8|629.2|628.9|628.3|629.9|629.3|628.4|627.8|526
1617897600000|2021-04-08 16:00:00|629.4|628.8|628.9|628.3|629.6|629|628.6|628|478
1617897900000|2021-04-08 16:05:00|629|628.4|629.7|629.1|630|629.4|629|628.4|365
1617898200000|2021-04-08 16:10:00|629.6|629|630.2|629.6|630.4|629.8|629.6|629|274
1617898500000|2021-04-08 16:15:00|630.4|629.8|631.1|630.5|631.8|631.2|630.1|629.5|451
1617898800000|2021-04-08 16:20:00|631.3|630.7|630.6|630|631.3|630.7|630.6|630|256
1617899100000|2021-04-08 16:25:00|630.4|629.8|631|630.4|631.3|630.7|630.3|629.7|630
1617899400000|2021-04-08 16:30:00|631.1|630.5|631.1|630.5|631.4|630.8|630.5|629.9|250
1617899700000|2021-04-08 16:35:00|631|630.4|630.5|629.9|631.5|630.9|630.5|629.9|446
1617900000000|2021-04-08 16:40:00|630.8|630.2|631|630.4|631|630.4|630.8|630.2|275
1617900300000|2021-04-08 16:45:00|630.8|630.2|630.8|630.2|631.3|630.7|630.3|629.7|206
1617900600000|2021-04-08 16:50:00|630.9|630.3|629.5|628.9|630.9|630.3|629.5|628.9|196
1617900900000|2021-04-08 16:55:00|629.6|629|629.7|629.1|630|629.4|629.3|628.7|215
1617901200000|2021-04-08 17:00:00|629.5|628.9|630|629.4|630.4|629.8|629.5|628.9|433
1617901500000|2021-04-08 17:05:00|630.1|629.5|630.2|629.6|630.4|629.8|629.9|629.3|142
1617901800000|2021-04-08 17:10:00|630.3|629.7|631|630.4|631.1|630.5|630.2|629.6|294
1617902100000|2021-04-08 17:15:00|630.9|630.3|630.7|630.1|631|630.4|630.5|629.9|217
1617902400000|2021-04-08 17:20:00|630.8|630.2|630.3|629.7|631.2|630.6|630.3|629.7|302
1617902700000|2021-04-08 17:25:00|630.1|629.5|630.1|629.5|630.7|630.1|629.8|629.2|1410
1617903000000|2021-04-08 17:30:00|630.3|629.7|630.3|629.7|630.4|629.8|629.9|629.3|285
1617903300000|2021-04-08 17:35:00|630.2|629.6|630|629.4|630.3|629.7|629.6|629|366
1617903600000|2021-04-08 17:40:00|630.1|629.5|629.7|629.1|630.1|629.5|629.6|629|1259
1617903900000|2021-04-08 17:45:00|630|629.4|630.2|629.6|630.5|629.9|629.7|629.1|1666
1617904200000|2021-04-08 17:50:00|630.1|629.5|629.5|628.9|630.2|629.6|629.5|628.9|1081
1617904500000|2021-04-08 17:55:00|629.6|629|629.5|628.9|630|629.4|629.5|628.9|272
1617904800000|2021-04-08 18:00:00|629.6|629|629.3|628.7|630|629.4|629.1|628.5|984
1617905100000|2021-04-08 18:05:00|629.2|628.6|630|629.4|630.1|629.5|629.1|628.5|897
1617905400000|2021-04-08 18:10:00|629.9|629.3|630.8|630.2|631.1|630.5|628.7|628.1|4068
1617905700000|2021-04-08 18:15:00|630.6|630|630.2|629.6|631.1|630.5|630.2|629.6|1227
1617926400000|2021-04-09 00:00:00|630|629.4|629.6|629|630.4|629.8|629.3|628.7|250
1617926700000|2021-04-09 00:05:00|629.7|629.1|629.3|628.7|629.7|629.1|628.4|627.8|159
1617927000000|2021-04-09 00:10:00|629.2|628.6|628.5|627.9|629.2|628.6|628.4|627.8|82
1617927300000|2021-04-09 00:15:00|628.3|627.7|628.3|627.7|628.5|627.9|628.3|627.7|54
1617927600000|2021-04-09 00:20:00|628.6|628|628.8|628.2|629|628.4|628.5|627.9|36
1617927900000|2021-04-09 00:25:00|628.7|628.1|628.5|627.9|628.7|628.1|628.5|627.9|24
1617928200000|2021-04-09 00:30:00|628.7|628.1|629|628.4|629|628.4|628.7|628.1|22
1617928500000|2021-04-09 00:35:00|628.8|628.2|628.7|628.1|629|628.4|628.6|628|41
1617928800000|2021-04-09 00:40:00|628.8|628.2|628.6|628|628.8|628.2|628.3|627.7|32
1617929100000|2021-04-09 00:45:00|628.5|627.9|628.5|627.9|628.6|628|628.3|627.7|18
1617929400000|2021-04-09 00:50:00|628.6|628|628.5|627.9|628.7|628.1|628.3|627.7|21
1617929700000|2021-04-09 00:55:00|628.7|628.1|629.1|628.5|629.1|628.5|628.7|628.1|38
1617930000000|2021-04-09 01:00:00|629.2|628.6|629.3|628.7|629.5|628.9|629.1|628.5|33
1617930300000|2021-04-09 01:05:00|629.2|628.6|629.8|629.2|630|629.4|629|628.4|47
1617930600000|2021-04-09 01:10:00|630.1|629.5|630.1|629.5|630.3|629.7|629.8|629.2|18
1617930900000|2021-04-09 01:15:00|630|629.4|629.6|629|630.2|629.6|629.6|629|20
1617931200000|2021-04-09 01:20:00|629.5|628.9|629.4|628.8|629.5|628.9|629.1|628.5|29
1617931500000|2021-04-09 01:25:00|629.3|628.7|629.2|628.6|629.3|628.7|629.1|628.5|18
1617931800000|2021-04-09 01:30:00|629.1|628.5|629.3|628.7|629.3|628.7|629.1|628.5|3
1617932100000|2021-04-09 01:35:00|629.6|629|629.5|628.9|629.6|629|629.5|628.9|5
1617932400000|2021-04-09 01:40:00|629.6|629|629.6|629|629.6|629|629.3|628.7|14
1617932700000|2021-04-09 01:45:00|629.5|628.9|629.7|629.1|629.8|629.2|629.5|628.9|50
1617933000000|2021-04-09 01:50:00|629.6|629|629.3|628.7|629.6|629|629.1|628.5|18
1617933300000|2021-04-09 01:55:00|629.2|628.6|629.5|628.9|629.5|628.9|629.1|628.5|9
1617933600000|2021-04-09 02:00:00|629.6|629|629.3|628.7|629.6|629|629.3|628.7|12
1617933900000|2021-04-09 02:05:00|629.2|628.6|629.2|628.6|629.3|628.7|629.1|628.5|13
1617934200000|2021-04-09 02:10:00|629.3|628.7|629.3|628.7|629.3|628.7|629.2|628.6|16
1617934500000|2021-04-09 02:15:00|629.1|628.5|629.3|628.7|629.3|628.7|629.1|628.5|6
1617934800000|2021-04-09 02:20:00|629.5|628.9|629.3|628.7|629.5|628.9|629.3|628.7|6
1617935100000|2021-04-09 02:25:00|||||||||5
1617935400000|2021-04-09 02:30:00|629.5|628.9|629.3|628.7|629.6|629|629.2|628.6|20
1617935700000|2021-04-09 02:35:00|629.5|628.9|629.3|628.7|629.5|628.9|629.3|628.7|5
1617936000000|2021-04-09 02:40:00|||||||||3
1617936300000|2021-04-09 02:45:00|629.2|628.6|629.3|628.7|629.3|628.7|629.1|628.5|8
1617936600000|2021-04-09 02:50:00|629.2|628.6|629.3|628.7|629.3|628.7|629.2|628.6|3
1617936900000|2021-04-09 02:55:00|629.4|628.8|629.2|628.6|629.4|628.8|629.2|628.6|21
1617937200000|2021-04-09 03:00:00|629.3|628.7|629.1|628.5|629.3|628.7|629.1|628.5|5
1617937500000|2021-04-09 03:05:00|629.4|628.8|629.4|628.8|629.4|628.8|629.3|628.7|11
1617937800000|2021-04-09 03:10:00|629.2|628.6|629.2|628.6|629.4|628.8|629.1|628.5|9
1617938100000|2021-04-09 03:15:00|629.4|628.8|629.4|628.8|629.4|628.8|629.2|628.6|14
1617938400000|2021-04-09 03:20:00|629.3|628.7|629.6|629|629.6|629|629.1|628.5|14
1617938700000|2021-04-09 03:25:00|629.5|628.9|629.6|629|629.9|629.3|629.5|628.9|11
1617939000000|2021-04-09 03:30:00|629.7|629.1|629.6|629|629.7|629.1|629.6|629|6
1617939300000|2021-04-09 03:35:00|629.7|629.1|629.9|629.3|629.9|629.3|629.7|629.1|10
1617939600000|2021-04-09 03:40:00|629.8|629.2|629.8|629.2|629.9|629.3|629.8|629.2|5
1617939900000|2021-04-09 03:45:00|629.6|629|629.6|629|629.8|629.2|629.6|629|10
1617940200000|2021-04-09 03:50:00|629.5|628.9|629.8|629.2|629.8|629.2|629.5|628.9|7
1617940500000|2021-04-09 03:55:00|629.9|629.3|629.5|628.9|629.9|629.3|629.5|628.9|5
1617940800000|2021-04-09 04:00:00|629.6|629|629.5|628.9|629.6|629|629.5|628.9|3
1617941100000|2021-04-09 04:05:00|629.6|629|629.9|629.3|629.9|629.3|629.6|629|11
1617941400000|2021-04-09 04:10:00|630|629.4|630|629.4|630|629.4|629.9|629.3|5
1617941700000|2021-04-09 04:15:00|630.1|629.5|630.1|629.5|630.1|629.5|630|629.4|4
1617942000000|2021-04-09 04:20:00|630.3|629.7|630.3|629.7|630.4|629.8|630.3|629.7|9
1617942300000|2021-04-09 04:25:00|630.4|629.8|630.3|629.7|630.4|629.8|630.3|629.7|20
1617942600000|2021-04-09 04:30:00|630.1|629.5|630|629.4|630.1|629.5|629.9|629.3|16
1617942900000|2021-04-09 04:35:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|11
1617943200000|2021-04-09 04:40:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|6
1617943500000|2021-04-09 04:45:00|630.1|629.5|630|629.4|630.1|629.5|630|629.4|0
1617943800000|2021-04-09 04:50:00|629.9|629.3|630.1|629.5|630.1|629.5|629.9|629.3|1
1617944100000|2021-04-09 04:55:00|630|629.4|630|629.4|630|629.4|630|629.4|0
1617944400000|2021-04-09 05:00:00|630.1|629.5|629.8|629.2|630.1|629.5|629.7|629.1|12
1617944700000|2021-04-09 05:05:00|629.7|629.1|629.5|628.9|629.7|629.1|629.5|628.9|5
1617945000000|2021-04-09 05:10:00|629.4|628.8|629.2|628.6|629.5|628.9|629.1|628.5|16
1617945300000|2021-04-09 05:15:00|629.1|628.5|629|628.4|629.2|628.6|629|628.4|22
1617945600000|2021-04-09 05:20:00|||||||||5
1617945900000|2021-04-09 05:25:00|629.1|628.5|628.7|628.1|629.2|628.6|628.5|627.9|44
1617946200000|2021-04-09 05:30:00|628.6|628|628.8|628.2|628.9|628.3|628.5|627.9|6
1617946500000|2021-04-09 05:35:00|628.7|628.1|628.5|627.9|628.7|628.1|628.4|627.8|24
1617946800000|2021-04-09 05:40:00|628.4|627.8|628.2|627.6|628.4|627.8|628.1|627.5|38
1617947100000|2021-04-09 05:45:00|628.3|627.7|628.1|627.5|628.3|627.7|628.1|627.5|20
1617947400000|2021-04-09 05:50:00|628.2|627.6|628.5|627.9|628.7|628.1|628.2|627.6|23
1617947700000|2021-04-09 05:55:00|628.4|627.8|628.3|627.7|628.5|627.9|628.3|627.7|5
1617948000000|2021-04-09 06:00:00|628.4|627.8|628.4|627.8|628.5|627.9|628.4|627.8|11
1617948300000|2021-04-09 06:05:00|628.3|627.7|628.5|627.9|628.5|627.9|628.3|627.7|1
1617948600000|2021-04-09 06:10:00|628.6|628|628.5|627.9|628.8|628.2|628.5|627.9|38
1617948900000|2021-04-09 06:15:00|628.7|628.1|628.5|627.9|628.7|628.1|628.4|627.8|20
1617949200000|2021-04-09 06:20:00|628.4|627.8|628.8|628.2|628.8|628.2|628.4|627.8|8
1617949500000|2021-04-09 06:25:00|628.7|628.1|628.5|627.9|628.7|628.1|628.5|627.9|15
1617949800000|2021-04-09 06:30:00|628.6|628|628.6|628|628.6|628|628.4|627.8|10
1617950100000|2021-04-09 06:35:00|628.5|627.9|628.6|628|628.7|628.1|628.5|627.9|10
1617950400000|2021-04-09 06:40:00|628.5|627.9|628.5|627.9|628.7|628.1|628.5|627.9|5
1617950700000|2021-04-09 06:45:00|628.4|627.8|628.3|627.7|628.4|627.8|628.3|627.7|7
1617951000000|2021-04-09 06:50:00|628.4|627.8|628.3|627.7|628.4|627.8|628.3|627.7|18
1617951300000|2021-04-09 06:55:00|628.4|627.8|628.5|627.9|628.5|627.9|628.3|627.7|9
1617951600000|2021-04-09 07:00:00|628.6|628|628.8|628.2|628.8|628.2|628.4|627.8|8
1617951900000|2021-04-09 07:05:00|628.9|628.3|628.5|627.9|628.9|628.3|628.5|627.9|7
1617952200000|2021-04-09 07:10:00|628.6|628|628.8|628.2|628.9|628.3|628.5|627.9|9
1617952500000|2021-04-09 07:15:00|628.9|628.3|628.7|628.1|628.9|628.3|628.6|628|16
1617952800000|2021-04-09 07:20:00|628.6|628|629|628.4|629|628.4|628.6|628|35
1617953100000|2021-04-09 07:25:00|628.9|628.3|628.9|628.3|629|628.4|628.9|628.3|14
1617953400000|2021-04-09 07:30:00|628.8|628.2|628.8|628.2|629.2|628.6|628.8|628.2|62
1617953700000|2021-04-09 07:35:00|628.7|628.1|628.5|627.9|628.7|628.1|628.4|627.8|24
1617954000000|2021-04-09 07:40:00|628.4|627.8|628.9|628.3|629|628.4|628.4|627.8|39
1617954300000|2021-04-09 07:45:00|629|628.4|629.4|628.8|629.4|628.8|629|628.4|51
1617954600000|2021-04-09 07:50:00|629.2|628.6|630.6|630|630.6|630|629|628.4|79
1617954900000|2021-04-09 07:55:00|630.5|629.9|630.8|630.2|631|630.3|630.3|629.7|45
1617955200000|2021-04-09 08:00:00|631.1|630.5|630.7|630.1|631.1|630.5|630.5|629.9|30
1617955500000|2021-04-09 08:05:00|630.6|630|631.4|630.8|631.7|631.1|630.5|629.9|100
1617955800000|2021-04-09 08:10:00|631.3|630.7|631.5|630.9|631.5|630.9|631|630.4|18
1617956100000|2021-04-09 08:15:00|631.6|631|631|630.4|631.6|631|631|630.4|31
1617956400000|2021-04-09 08:20:00|631.1|630.5|631.4|630.8|631.6|631|631|630.4|28
1617956700000|2021-04-09 08:25:00|631.3|630.7|631.2|630.6|631.5|630.9|631.1|630.5|15
1617957000000|2021-04-09 08:30:00|631.1|630.5|631.4|630.8|631.5|630.9|631.1|630.5|18
1617957300000|2021-04-09 08:35:00|631.6|631|631.8|631.2|631.8|631.2|631.4|630.8|16
1617957600000|2021-04-09 08:40:00|631.7|631.1|632.4|631.8|632.4|631.8|631.6|631|41
1617957900000|2021-04-09 08:45:00|632.2|631.6|632.2|631.6|632.6|632|632.2|631.6|96
1617958200000|2021-04-09 08:50:00|632.3|631.7|632.3|631.7|632.6|632|632.1|631.5|34
1617958500000|2021-04-09 08:55:00|632.2|631.6|632.3|631.7|632.6|632|632.2|631.6|39
1617958800000|2021-04-09 09:00:00|632.2|631.6|632.3|631.7|632.3|631.7|631.6|631|118
1617959100000|2021-04-09 09:05:00|632|631.4|632|631.4|632.3|631.7|632|631.4|24
1617959400000|2021-04-09 09:10:00|632.3|631.7|632.2|631.6|632.3|631.7|632|631.4|35
1617959700000|2021-04-09 09:15:00|632.1|631.5|631.4|630.8|632.2|631.6|631.4|630.8|19
1617960000000|2021-04-09 09:20:00|631.1|630.5|631.1|630.5|631.6|631|631|630.4|97
1617960300000|2021-04-09 09:25:00|631|630.4|633.7|633.1|633.7|633.1|630.8|630.2|205
1617960600000|2021-04-09 09:30:00|633.8|633.2|633.3|632.7|634.1|633.5|633.3|632.7|51
1617960900000|2021-04-09 09:35:00|633.2|632.6|633.4|632.8|633.5|632.9|633.1|632.5|42
1617961200000|2021-04-09 09:40:00|633.3|632.7|633.7|633.1|633.7|633.1|633.2|632.6|22
1617961500000|2021-04-09 09:45:00|633.8|633.2|633.2|632.6|633.9|633.3|633.1|632.5|36
1617961800000|2021-04-09 09:50:00|633.1|632.5|633.4|632.8|633.4|632.8|633.1|632.5|19
1617962100000|2021-04-09 09:55:00|633.3|632.7|633.6|633|633.6|633|633.2|632.6|22
1617962400000|2021-04-09 10:00:00|633.5|632.9|632.4|631.8|633.6|633|632.3|631.7|58
1617962700000|2021-04-09 10:05:00|632.3|631.7|632.9|632.3|633|632.4|631.8|631.2|56
1617963000000|2021-04-09 10:10:00|633|632.4|633.3|632.7|633.3|632.7|632.8|632.2|11
1617963300000|2021-04-09 10:15:00|633.4|632.8|633.6|633|633.9|633.3|633.4|632.8|26
1617963600000|2021-04-09 10:20:00|633.3|632.7|633.6|633|633.8|633.2|633.2|632.6|44
1617963900000|2021-04-09 10:25:00|633.7|633.1|634|633.4|634.2|633.6|633.6|633|22
1617964200000|2021-04-09 10:30:00|634.1|633.5|634.1|633.5|634.2|633.6|634|633.4|10
1617964500000|2021-04-09 10:35:00|634|633.4|634|633.4|634.1|633.5|633.8|633.2|8
1617964800000|2021-04-09 10:40:00|633.7|633.1|634.1|633.5|634.1|633.5|633.7|633.1|12
1617965100000|2021-04-09 10:45:00|634|633.4|633.8|633.2|634.1|633.5|633.7|633.1|111
1617965400000|2021-04-09 10:50:00|633.7|633.1|633.3|632.7|633.7|633.1|633.2|632.6|64
1617965700000|2021-04-09 10:55:00|633.4|632.8|633.1|632.5|633.4|632.8|633|632.4|14
1617966000000|2021-04-09 11:00:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|7
1617966300000|2021-04-09 11:05:00|633.2|632.6|633.2|632.6|633.4|632.8|633.2|632.6|6
1617966600000|2021-04-09 11:10:00|633.3|632.7|633.6|633|633.8|633.2|633.3|632.7|27
1617966900000|2021-04-09 11:15:00|633.5|632.9|633.5|632.9|633.6|633|633.1|632.5|22
1617967200000|2021-04-09 11:20:00|633.6|633|633.4|632.8|633.7|633.1|633.4|632.8|11
1617967500000|2021-04-09 11:25:00|633.5|632.9|633.3|632.7|633.6|633|633.1|632.5|12
1617967800000|2021-04-09 11:30:00|633.4|632.8|633.8|633.2|633.9|633.3|633.3|632.7|61
1617968100000|2021-04-09 11:35:00|633.9|633.3|633.7|633.1|633.9|633.3|633.7|633.1|62
1617968400000|2021-04-09 11:40:00|633.8|633.2|633.2|632.6|633.9|633.3|633|632.4|130
1617968700000|2021-04-09 11:45:00|633.3|632.7|633.4|632.8|633.4|632.8|633.2|632.6|7
1617969000000|2021-04-09 11:50:00|633.5|632.9|634.1|633.5|634.2|633.6|633.4|632.8|107
1617969300000|2021-04-09 11:55:00|634.2|633.6|634|633.4|634.2|633.6|634|633.4|44
1617969600000|2021-04-09 12:00:00|634.1|633.5|634|633.4|634.2|633.6|634|633.4|80
1617969900000|2021-04-09 12:05:00|634.1|633.5|635.1|634.5|635.2|634.6|634.1|633.5|140
1617970200000|2021-04-09 12:10:00|635.2|634.6|635.1|634.5|635.3|634.7|635.1|634.5|56
1617970500000|2021-04-09 12:15:00|635.2|634.6|635.1|634.5|635.7|635.1|635|634.4|81
1617970800000|2021-04-09 12:20:00|635.2|634.6|635.1|634.5|635.6|635|634.8|634.2|95
1617971100000|2021-04-09 12:25:00|635.2|634.6|636.2|635.6|636.2|635.6|635.2|634.6|183
1617971400000|2021-04-09 12:30:00|635.9|635.3|635.5|634.9|636.4|635.8|635.4|634.8|127
1617971700000|2021-04-09 12:35:00|635.4|634.8|635.3|634.7|635.5|634.9|635.1|634.5|63
1617972000000|2021-04-09 12:40:00|635.2|634.6|635.2|634.6|635.5|634.9|635.1|634.5|175
1617975000000|2021-04-09 13:30:00|635|634.4|635.7|635.1|637.4|636.8|634.2|633.6|4584
1617975300000|2021-04-09 13:35:00|635.5|634.9|637.2|636.6|637.7|637.1|635.5|634.9|1094
1617975600000|2021-04-09 13:40:00|637.1|636.5|636.5|635.9|637.3|636.7|635.8|635.2|468
1617975900000|2021-04-09 13:45:00|636.6|636|638.5|637.9|638.7|638.1|636.5|635.9|526
1617976200000|2021-04-09 13:50:00|638.4|637.8|637.9|637.3|638.4|637.8|637.2|636.6|684
1617976500000|2021-04-09 13:55:00|637.8|637.2|636.6|636|637.8|637.2|636.3|635.7|244
1617976800000|2021-04-09 14:00:00|636.7|636.1|634.9|634.3|637.2|636.6|634.5|633.9|401
1617977100000|2021-04-09 14:05:00|635|634.4|635.7|635.1|636.2|635.6|634.9|634.3|238
1617977400000|2021-04-09 14:10:00|635.5|634.9|637.4|636.8|638|637.4|635.4|634.8|966
1617977700000|2021-04-09 14:15:00|637.5|636.9|638.3|637.7|638.4|637.8|636.8|636.2|2739
1617978000000|2021-04-09 14:20:00|638.2|637.6|638.9|638.3|639|638.4|637.7|637.1|348
1617978300000|2021-04-09 14:25:00|638.8|638.2|639|638.4|639.2|638.6|637.7|637.1|1099
1617978600000|2021-04-09 14:30:00|639.2|638.6|639.1|638.5|639.4|638.8|638.5|637.9|770
1617978900000|2021-04-09 14:35:00|638.9|638.3|641.3|640.7|641.8|641.2|638.4|637.8|979
1617979200000|2021-04-09 14:40:00|641.5|640.9|642.1|641.5|642.5|641.9|641.3|640.7|689
1617979500000|2021-04-09 14:45:00|642|641.4|642.9|642.3|643.4|642.8|642|641.4|1168
1617979800000|2021-04-09 14:50:00|643.2|642.6|644|643.4|644.4|643.8|642.7|642.1|2084
1617980100000|2021-04-09 14:55:00|644.3|643.7|643.8|643.2|644.9|644.3|643.2|642.6|1090
1617980400000|2021-04-09 15:00:00|644.2|643.6|643.7|643.1|644.9|644.3|643.4|642.8|502
1617980700000|2021-04-09 15:05:00|643.5|642.9|643.5|642.9|644|643.4|643|642.4|508
1617981000000|2021-04-09 15:10:00|643.4|642.8|643.1|642.5|644|643.4|642.7|642.1|355
1617981300000|2021-04-09 15:15:00|643|642.4|643.3|642.7|644|643.4|643|642.4|429
1617981600000|2021-04-09 15:20:00|643.5|642.9|643.4|642.8|644|643.4|642.5|641.9|398
1617981900000|2021-04-09 15:25:00|643.5|642.9|643.5|642.9|644.3|643.7|643.2|642.6|321
1617982200000|2021-04-09 15:30:00|643.8|643.2|643.3|642.7|644|643.4|643.3|642.7|310
1617982500000|2021-04-09 15:35:00|643.2|642.6|644.8|644.2|644.8|644.2|643.1|642.5|296
1617982800000|2021-04-09 15:40:00|644.7|644.1|645.2|644.6|645.5|644.9|644.5|643.9|414
1617983100000|2021-04-09 15:45:00|645.3|644.7|644.4|643.8|645.4|644.8|644.2|643.6|942
1617983400000|2021-04-09 15:50:00|644.2|643.6|644.6|644|644.8|644.2|643.7|643.1|655
1617983700000|2021-04-09 15:55:00|644.7|644.1|644|643.4|645|644.4|642.9|642.3|1016
1617984000000|2021-04-09 16:00:00|643.9|643.3|641.5|640.9|646.1|645.3|637.7|637.1|2576
1617984300000|2021-04-09 16:05:00|641.6|641|637.1|636.5|642.2|641.6|636.8|636.2|4990
1617984600000|2021-04-09 16:10:00|637|636.4|636.8|636.2|637.7|637.1|635.5|634.9|1351
1617984900000|2021-04-09 16:15:00|636.6|636|639.3|638.7|639.9|639.3|636.2|635.6|1100
1617985200000|2021-04-09 16:20:00|639.4|638.8|640.5|639.9|640.8|640.2|639.1|638.5|632
1617985500000|2021-04-09 16:25:00|640.6|640|640.6|640|640.8|640.2|639.5|638.9|2997
1617985800000|2021-04-09 16:30:00|640.5|639.9|642.2|641.6|642.2|641.6|640.5|639.9|481
1617986100000|2021-04-09 16:35:00|642.1|641.5|640.5|639.9|642.7|642.1|640.4|639.8|496
1617986400000|2021-04-09 16:40:00|640.8|640.2|640.7|640.1|641.2|640.6|640.7|640.1|304
1617986700000|2021-04-09 16:45:00|640.8|640.2|640.3|639.7|640.9|640.3|639|638.4|398
1617987000000|2021-04-09 16:50:00|640.1|639.5|640.5|639.9|641.2|640.6|640|639.4|634
1617987300000|2021-04-09 16:55:00|640.4|639.8|639|638.4|640.9|640.3|638.5|637.9|589
1617987600000|2021-04-09 17:00:00|638.9|638.3|638.8|638.2|639.7|639.1|638.1|637.5|1491
1617987900000|2021-04-09 17:05:00|638.9|638.3|638.2|637.6|639.1|638.5|638|637.4|949
1617988200000|2021-04-09 17:10:00|638.1|637.5|638.9|638.3|639.2|638.6|638|637.4|367
1617988500000|2021-04-09 17:15:00|638.7|638.1|638.4|637.8|639.2|638.6|638.2|637.6|300
1617988800000|2021-04-09 17:20:00|638.6|638|638.8|638.2|639.1|638.5|638.5|637.9|2551
1617989100000|2021-04-09 17:25:00|639|638.4|638.9|638.3|639.3|638.7|638.5|637.9|1253
1617989400000|2021-04-09 17:30:00|639.1|638.5|640|639.4|640.4|639.8|639.1|638.5|278
1617989700000|2021-04-09 17:35:00|640.1|639.5|639.7|639.1|640.1|639.5|639.2|638.6|348
1617990000000|2021-04-09 17:40:00|639.6|639|639.5|638.9|639.7|639.1|638.8|638.2|280
1617990300000|2021-04-09 17:45:00|639.6|639|640|639.4|640.1|639.5|639.2|638.6|266
1617990600000|2021-04-09 17:50:00|640.1|639.5|640.5|639.9|641.2|640.6|639.9|639.3|567
1617990900000|2021-04-09 17:55:00|640.6|640|640.2|639.6|640.7|640.1|640.2|639.6|394
1617991200000|2021-04-09 18:00:00|640|639.4|639.9|639.3|640.5|639.9|639.7|639.1|485
1617991500000|2021-04-09 18:05:00|639.7|639.1|639.7|639.1|640|639.4|639.2|638.6|1680
1617991800000|2021-04-09 18:10:00|639.9|639.3|640.7|640.1|640.7|640.1|638.7|638.1|2454
1617992100000|2021-04-09 18:15:00|640.6|640|639.6|639|640.6|640|639.3|638.7|3324
1618185600000|2021-04-12 00:00:00|638.9|638.3|638.6|638|639.9|639.3|638.4|637.8|387
1618185900000|2021-04-12 00:05:00|638.7|638.1|638.4|637.8|639.1|638.5|638.2|637.6|228
1618186200000|2021-04-12 00:10:00|638.6|638|637.5|636.9|639.5|638.9|637.3|636.7|131
1618186500000|2021-04-12 00:15:00|637.8|637.2|638.2|637.6|638.2|637.6|637.3|636.7|134
1618186800000|2021-04-12 00:20:00|638.3|637.7|638|637.4|638.3|637.7|637.8|637.2|30
1618187100000|2021-04-12 00:25:00|637.9|637.3|636.9|636.3|638.9|638.3|636.5|635.9|149
1618187400000|2021-04-12 00:30:00|637|636.4|636.5|635.9|637|636.4|636.4|635.8|18
1618187700000|2021-04-12 00:35:00|636.6|636|637|636.4|637.1|636.5|636.6|636|21
1618188000000|2021-04-12 00:40:00|636.9|636.3|636.7|636.1|637.1|636.5|636.7|636.1|56
1618188300000|2021-04-12 00:45:00|636.8|636.2|636.5|635.9|636.8|636.2|636.4|635.8|17
1618188600000|2021-04-12 00:50:00|636.4|635.8|636.7|636.1|636.9|636.3|636.3|635.7|22
1618188900000|2021-04-12 00:55:00|636.8|636.2|636.9|636.3|637.1|636.5|636.8|636.2|12
1618189200000|2021-04-12 01:00:00|637|636.4|636.9|636.3|637|636.4|636.7|636.1|15
1618189500000|2021-04-12 01:05:00|637|636.4|636.7|636.1|637|636.4|636.6|636|21
1618189800000|2021-04-12 01:10:00|636.6|636|636.9|636.3|637.2|636.6|636.6|636|13
1618190100000|2021-04-12 01:15:00|636.8|636.2|636.4|635.8|636.9|636.3|636.4|635.8|17
1618190400000|2021-04-12 01:20:00|636.6|636|636.5|635.9|636.6|636|636.4|635.8|5
1618190700000|2021-04-12 01:25:00|636.6|636|636.1|635.5|636.6|636|635.9|635.3|14
1618191000000|2021-04-12 01:30:00|636|635.4|635.9|635.3|636.1|635.5|635.9|635.3|5
1618191300000|2021-04-12 01:35:00|635.8|635.2|635.8|635.2|635.9|635.3|635.7|635.1|31
1618191600000|2021-04-12 01:40:00|635.9|635.3|635.9|635.3|636.1|635.5|635.8|635.2|15
1618191900000|2021-04-12 01:45:00|636|635.4|635.3|634.7|636.1|635.5|635.2|634.6|28
1618192200000|2021-04-12 01:50:00|635.2|634.6|635.5|634.9|635.6|635|635.1|634.5|24
1618192500000|2021-04-12 01:55:00|635.4|634.8|635.2|634.6|635.4|634.8|634.6|634|53
1618192800000|2021-04-12 02:00:00|635.1|634.5|635.2|634.6|635.2|634.6|634.8|634.2|25
1618193100000|2021-04-12 02:05:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|24
1618193400000|2021-04-12 02:10:00|635.3|634.7|635.1|634.5|635.4|634.8|635.1|634.5|7
1618193700000|2021-04-12 02:15:00|635|634.4|635|634.4|635.1|634.5|634.9|634.3|9
1618194000000|2021-04-12 02:20:00|635.1|634.5|635.2|634.6|635.2|634.6|635|634.4|14
1618194300000|2021-04-12 02:25:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|25
1618194600000|2021-04-12 02:30:00|634.8|634.2|634.4|633.8|634.8|634.2|634.4|633.8|16
1618194900000|2021-04-12 02:35:00|634.1|633.5|634.2|633.6|634.2|633.6|634.1|633.5|6
1618195200000|2021-04-12 02:40:00|634.1|633.5|634.1|633.5|634.2|633.6|633.9|633.3|28
1618195500000|2021-04-12 02:45:00|634|633.4|633.8|633.2|634|633.4|633.7|633.1|30
1618195800000|2021-04-12 02:50:00|633.7|633.1|634.1|633.5|634.1|633.5|633.7|633.1|10
1618196100000|2021-04-12 02:55:00|634|633.4|633.9|633.3|634.1|633.5|633.9|633.3|9
1618196400000|2021-04-12 03:00:00|||||||||11
1618196700000|2021-04-12 03:05:00|||||||||1
1618197000000|2021-04-12 03:10:00|634.2|633.6|633.9|633.3|634.2|633.6|633.9|633.3|21
1618197300000|2021-04-12 03:15:00|633.8|633.2|633.9|633.3|633.9|633.3|633.7|633.1|6
1618197600000|2021-04-12 03:20:00|633.8|633.2|633.8|633.2|633.9|633.3|633.7|633.1|5
1618197900000|2021-04-12 03:25:00|633.9|633.3|633.9|633.3|633.9|633.3|633.7|633.1|16
1618198200000|2021-04-12 03:30:00|633.8|633.2|634.4|633.8|634.4|633.8|633.7|633.1|21
1618198500000|2021-04-12 03:35:00|634.3|633.7|634.1|633.5|634.4|633.8|633.9|633.3|8
1618198800000|2021-04-12 03:40:00|634|633.4|634.1|633.5|634.1|633.5|633.9|633.3|11
1618199100000|2021-04-12 03:45:00|634.2|633.6|634.2|633.6|634.2|633.6|634.2|633.6|0
1618199400000|2021-04-12 03:50:00|634.4|633.8|634.1|633.5|634.4|633.8|634.1|633.5|9
1618199700000|2021-04-12 03:55:00|634|633.4|634.2|633.6|634.2|633.6|634|633.4|3
1618200000000|2021-04-12 04:00:00|||||||||4
1618200300000|2021-04-12 04:05:00|634.3|633.7|634.2|633.6|634.3|633.7|634.2|633.6|6
1618200600000|2021-04-12 04:10:00|634.4|633.8|634.4|633.8|634.4|633.8|634.2|633.6|4
1618200900000|2021-04-12 04:15:00|634.2|633.6|634.2|633.6|634.3|633.7|634.2|633.6|5
1618201200000|2021-04-12 04:20:00|634.3|633.7|634.2|633.6|634.3|633.7|634.2|633.6|5
1618201500000|2021-04-12 04:25:00|634.4|633.8|634.4|633.8|634.4|633.8|634.3|633.7|7
1618201800000|2021-04-12 04:30:00|634.3|633.7|634.4|633.8|634.4|633.8|634.3|633.7|4
1618202400000|2021-04-12 04:40:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|5
1618202700000|2021-04-12 04:45:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|13
1618203000000|2021-04-12 04:50:00|634.3|633.7|634.4|633.8|634.4|633.8|634.3|633.7|4
1618203300000|2021-04-12 04:55:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|3
1618203600000|2021-04-12 05:00:00|634.2|633.6|634.2|633.6|634.2|633.6|634.2|633.6|5
1618203900000|2021-04-12 05:05:00|634|633.4|634.2|633.6|634.5|633.8|634|633.4|60
1618204500000|2021-04-12 05:15:00|634|633.4|633.4|632.8|634|633.4|633.4|632.8|35
1618204800000|2021-04-12 05:20:00|633.5|632.9|633.7|633.1|633.7|633.1|633.5|632.9|22
1618205100000|2021-04-12 05:25:00|633.9|633.3|634.1|633.5|634.2|633.6|633.9|633.3|24
1618205400000|2021-04-12 05:30:00|634|633.4|633.9|633.3|634|633.4|633.7|633.1|17
1618205700000|2021-04-12 05:35:00|633.8|633.2|633.7|633.1|633.9|633.3|633.7|633.1|6
1618206000000|2021-04-12 05:40:00|633.8|633.2|633.8|633.2|633.9|633.3|633.7|633.1|4
1618206300000|2021-04-12 05:45:00|633.9|633.3|633.9|633.3|633.9|633.3|633.9|633.3|5
1618206600000|2021-04-12 05:50:00|633.7|633.1|633.7|633.1|633.7|633.1|633.7|633.1|11
1618206900000|2021-04-12 05:55:00|633.8|633.2|632.3|631.7|633.8|633.2|632.3|631.7|63
1618207200000|2021-04-12 06:00:00|632.2|631.6|632.2|631.6|632.2|631.6|631.4|630.8|89
1618207500000|2021-04-12 06:05:00|632.4|631.8|632.4|631.8|632.4|631.8|632.2|631.6|52
1618207800000|2021-04-12 06:10:00|632.3|631.7|632.3|631.7|632.4|631.8|632.2|631.6|26
1618208100000|2021-04-12 06:15:00|632.2|631.6|632.2|631.6|632.2|631.6|632.2|631.6|13
1618208400000|2021-04-12 06:20:00|632.3|631.7|632.2|631.6|632.3|631.7|632.2|631.6|28
1618208700000|2021-04-12 06:25:00|632.3|631.7|632.2|631.6|632.3|631.7|632.2|631.6|15
1618209000000|2021-04-12 06:30:00|632.3|631.7|632|631.4|632.3|631.7|631.4|630.8|55
1618209300000|2021-04-12 06:35:00|632.1|631.5|632.1|631.5|632.1|631.5|631.7|631.1|11
1618209600000|2021-04-12 06:40:00|632|631.4|631.7|631.1|632.1|631.5|631.7|631.1|19
1618209900000|2021-04-12 06:45:00|631.6|631|631.4|630.8|631.8|631.2|631.1|630.5|91
1618210200000|2021-04-12 06:50:00|631.3|630.7|631.4|630.8|631.4|630.8|630.9|630.3|149
1618210500000|2021-04-12 06:55:00|631.3|630.7|632.1|631.5|632.1|631.5|631.3|630.7|30
1618210800000|2021-04-12 07:00:00|632.2|631.6|631.9|631.3|632.3|631.7|631.9|631.3|16
1618211100000|2021-04-12 07:05:00|632|631.4|632.6|632|632.6|632|631.8|631.2|17
1618211400000|2021-04-12 07:10:00|632.7|632.1|632.4|631.8|632.8|632.2|632.4|631.8|15
1618211700000|2021-04-12 07:15:00|632.5|631.9|632.1|631.5|632.6|632|632.1|631.5|29
1618212000000|2021-04-12 07:20:00|632|631.4|631.6|631|632|631.4|631.4|630.8|18
1618212300000|2021-04-12 07:25:00|631.7|631.1|632.4|631.8|632.5|631.9|631.7|631.1|22
1618212600000|2021-04-12 07:30:00|632.5|631.9|632.2|631.6|632.5|631.9|632.2|631.6|15
1618212900000|2021-04-12 07:35:00|632.1|631.5|632.2|631.6|632.4|631.8|632.1|631.5|15
1618213200000|2021-04-12 07:40:00|632.3|631.7|632.4|631.8|632.4|631.8|631.9|631.3|33
1618213500000|2021-04-12 07:45:00|632.3|631.7|632.2|631.6|632.3|631.7|631.9|631.3|33
1618213800000|2021-04-12 07:50:00|632.3|631.7|632.7|632.1|632.9|632.3|632.3|631.7|17
1618214100000|2021-04-12 07:55:00|632.6|632|632.7|632.1|632.7|632.1|632.4|631.8|14
1618214400000|2021-04-12 08:00:00|632.6|632|632.9|632.3|632.9|632.3|632.6|632|21
1618214700000|2021-04-12 08:05:00|632.7|632.1|632.7|632.1|632.7|632.1|632.4|631.8|20
1618215000000|2021-04-12 08:10:00|632.9|632.3|633.2|632.6|633.4|632.8|632.9|632.3|36
1618215300000|2021-04-12 08:15:00|633.1|632.5|633.1|632.5|633.1|632.5|632.9|632.3|13
1618215600000|2021-04-12 08:20:00|633.2|632.6|633.3|632.7|633.7|633.1|633.1|632.5|30
1618215900000|2021-04-12 08:25:00|633.4|632.8|633.2|632.6|633.6|633|633.2|632.6|15
1618216200000|2021-04-12 08:30:00|633.3|632.7|633.8|633.2|633.9|633.3|633.3|632.7|10
1618216500000|2021-04-12 08:35:00|633.7|633.1|634.8|634.2|635.2|634.6|633.7|633.1|52
1618216800000|2021-04-12 08:40:00|634.7|634.1|633.9|633.3|634.7|634.1|633.7|633.1|62
1618217100000|2021-04-12 08:45:00|633.8|633.2|633.9|633.3|633.9|633.3|633.1|632.5|41
1618217400000|2021-04-12 08:50:00|633.8|633.2|634.6|634|634.9|634.3|633.8|633.2|49
1618217700000|2021-04-12 08:55:00|634.7|634.1|633.7|633.1|634.7|634.1|633.7|633.1|26
1618218000000|2021-04-12 09:00:00|633.6|633|633.8|633.2|634.1|633.5|633.4|632.8|20
1618218300000|2021-04-12 09:05:00|633.9|633.3|635.1|634.5|635.9|635.3|633.9|633.3|51
1618218600000|2021-04-12 09:10:00|635|634.4|634.2|633.6|635.3|634.7|633.9|633.3|56
1618218900000|2021-04-12 09:15:00|634.1|633.5|634.1|633.5|634.4|633.8|633.4|632.8|34
1618219200000|2021-04-12 09:20:00|633.9|633.3|634.2|633.6|634.2|633.6|633.9|633.3|7
1618219500000|2021-04-12 09:25:00|634.1|633.5|633.6|633|634.1|633.5|633.2|632.6|601
1618219800000|2021-04-12 09:30:00|633.7|633.1|633.6|633|633.9|633.3|633.5|632.9|23
1618220100000|2021-04-12 09:35:00|633.7|633.1|633.6|633|633.8|633.2|633.6|633|9
1618220400000|2021-04-12 09:40:00|633.7|633.1|633.5|632.9|633.7|633.1|633.4|632.8|824
1618220700000|2021-04-12 09:45:00|633.4|632.8|632.9|632.3|633.4|632.8|632.6|632|59
1618221000000|2021-04-12 09:50:00|632.7|632.1|632.6|632|633|632.4|632.5|631.9|30
1618221300000|2021-04-12 09:55:00|632.5|631.9|632.7|632.1|632.7|632.1|632.4|631.8|24
1618221600000|2021-04-12 10:00:00|632.6|632|632.4|631.8|632.6|632|631.9|631.3|43
1618221900000|2021-04-12 10:05:00|632.3|631.7|632.6|632|632.7|632.1|632.2|631.6|35
1618222200000|2021-04-12 10:10:00|632.7|632.1|633.6|633|633.6|633|632.6|632|68
1618222500000|2021-04-12 10:15:00|633.7|633.1|633.1|632.5|633.7|633.1|633.1|632.5|35
1618222800000|2021-04-12 10:20:00|633.2|632.6|633.1|632.5|633.6|633|633|632.4|11
1618223100000|2021-04-12 10:25:00|632.9|632.3|632.7|632.1|632.9|632.3|632.7|632.1|15
1618223400000|2021-04-12 10:30:00|632.8|632.2|633.1|632.5|633.2|632.6|632.8|632.2|12
1618223700000|2021-04-12 10:35:00|633.2|632.6|633.3|632.7|633.4|632.8|633|632.4|15
1618224000000|2021-04-12 10:40:00|633.2|632.6|632.9|632.3|633.2|632.6|632.8|632.2|29
1618224300000|2021-04-12 10:45:00|632.8|632.2|632.7|632.1|633.1|632.5|632.7|632.1|21
1618224600000|2021-04-12 10:50:00|632.8|632.2|632.7|632.1|632.9|632.3|632.4|631.8|8
1618224900000|2021-04-12 10:55:00|632.6|632|633.1|632.5|633.1|632.5|632.6|632|23
1618225200000|2021-04-12 11:00:00|633.2|632.6|633.6|633|633.7|633.1|633.1|632.5|29
1618225500000|2021-04-12 11:05:00|633.5|632.9|633.7|633.1|633.9|633.3|633.3|632.7|28
1618225800000|2021-04-12 11:10:00|633.6|633|633.7|633.1|633.9|633.3|633.3|632.7|34
1618226100000|2021-04-12 11:15:00|633.6|633|633.9|633.3|634.1|633.5|633.5|632.9|25
1618226400000|2021-04-12 11:20:00|633.8|633.2|634.1|633.5|634.2|633.6|633.8|633.2|21
1618226700000|2021-04-12 11:25:00|634|633.4|634.1|633.5|634.1|633.5|633.6|633|342
1618227000000|2021-04-12 11:30:00|634.2|633.6|634.1|633.5|634.2|633.6|633.7|633.1|27
1618227300000|2021-04-12 11:35:00|633.9|633.3|634.6|634|635|634.4|633.9|633.3|59
1618227600000|2021-04-12 11:40:00|634.5|633.9|634.8|634.2|635.1|634.5|634.4|633.8|43
1618227900000|2021-04-12 11:45:00|634.9|634.3|634.4|633.8|635.1|634.5|634.2|633.6|38
1618228200000|2021-04-12 11:50:00|634.6|634|634.6|634|634.9|634.3|634.3|633.7|608
1618228500000|2021-04-12 11:55:00|634.4|633.8|634.9|634.3|635.1|634.5|634.4|633.8|75
1618228800000|2021-04-12 12:00:00|634.8|634.2|633.2|632.6|635.1|634.5|632.8|632.2|116
1618229100000|2021-04-12 12:05:00|633.1|632.5|632.8|632.2|633.1|632.5|632.4|631.8|394
1618229400000|2021-04-12 12:10:00|632.9|632.3|632.6|632|632.9|632.3|632.2|631.6|42
1618229700000|2021-04-12 12:15:00|632.5|631.9|633|632.4|633.1|632.5|632.4|631.8|40
1618230000000|2021-04-12 12:20:00|632.9|632.3|633|632.4|633.2|632.6|632.7|632.1|29
1618230300000|2021-04-12 12:25:00|633.1|632.5|633.3|632.7|633.4|632.8|632.8|632.2|40
1618230600000|2021-04-12 12:30:00|633.4|632.8|632.8|632.2|633.7|633.1|632.7|632.1|43
1618230900000|2021-04-12 12:35:00|632.7|632.1|633.3|632.7|633.3|632.7|632.7|632.1|37
1618231200000|2021-04-12 12:40:00|633.4|632.8|633|632.4|633.4|632.8|632.7|632.1|56
1618234200000|2021-04-12 13:30:00|632.7|632.1|627.6|627|634.1|633.5|626.9|626.3|4123
1618234500000|2021-04-12 13:35:00|627.3|626.7|626.2|625.6|627.3|626.7|624.8|624.2|2551
1618234800000|2021-04-12 13:40:00|626.1|625.5|630.1|629.5|630.1|629.5|625.3|624.7|2510
1618235100000|2021-04-12 13:45:00|629.8|629.2|627.4|626.8|629.8|629.2|627.3|626.7|1283
1618235400000|2021-04-12 13:50:00|627.3|626.7|627.6|627|628.3|627.7|626.7|626.1|1047
1618235700000|2021-04-12 13:55:00|627.3|626.7|627.1|626.5|627.4|626.8|626.6|626|291
1618236000000|2021-04-12 14:00:00|627|626.4|626.1|625.5|627|626.4|625.6|625|1313
1618236300000|2021-04-12 14:05:00|626.2|625.6|626.4|625.8|627.1|626.5|625.4|624.8|1346
1618236600000|2021-04-12 14:10:00|626.2|625.6|625.4|624.8|626.6|626|625.4|624.8|651
1618236900000|2021-04-12 14:15:00|625.2|624.6|625.3|624.7|625.6|625|624.8|624.2|1873
1618237200000|2021-04-12 14:20:00|625.2|624.6|625.9|625.3|626|625.4|624.9|624.3|524
1618237500000|2021-04-12 14:25:00|625.8|625.2|625.1|624.5|626.3|625.7|624.7|624.1|778
1618237800000|2021-04-12 14:30:00|625.3|624.7|627.8|627.2|627.8|627.2|624.8|624.2|2225
1618238100000|2021-04-12 14:35:00|627.7|627.1|628.7|628.1|628.8|628.2|627.1|626.5|480
1618238400000|2021-04-12 14:40:00|628.6|628|628.9|628.3|628.9|628.3|627.9|627.3|381
1618238700000|2021-04-12 14:45:00|628.8|628.2|630.4|629.8|630.8|630.2|628.7|628.1|583
1618239000000|2021-04-12 14:50:00|630.2|629.6|631.2|630.6|631.4|630.8|630.1|629.5|390
1618239300000|2021-04-12 14:55:00|631.1|630.5|630.6|630|631.3|630.7|630.4|629.8|287
1618239600000|2021-04-12 15:00:00|630.8|630.2|630.1|629.5|630.8|630.2|629.8|629.2|389
1618239900000|2021-04-12 15:05:00|630.2|629.6|630.9|630.3|631.1|630.5|630.2|629.6|924
1618240200000|2021-04-12 15:10:00|630.8|630.2|630.4|629.8|630.9|630.3|630.4|629.8|592
1618240500000|2021-04-12 15:15:00|630.6|630|631.9|631.3|631.9|631.3|630.4|629.8|332
1618240800000|2021-04-12 15:20:00|632|631.4|632.4|631.8|633.2|632.6|631.8|631.2|435
1618241100000|2021-04-12 15:25:00|632.5|631.9|631.4|630.8|632.6|632|631.3|630.7|396
1618241400000|2021-04-12 15:30:00|631.6|631|631.9|631.3|632.2|631.6|631.3|630.7|710
1618241700000|2021-04-12 15:35:00|632.1|631.5|632.6|632|633|632.4|631.6|631|261
1618242000000|2021-04-12 15:40:00|632.4|631.8|631.7|631.1|632.7|632.1|631.7|631.1|455
1618242300000|2021-04-12 15:45:00|631.6|631|630.9|630.3|631.8|631.2|630.9|630.3|1112
1618242600000|2021-04-12 15:50:00|630.7|630.1|630.8|630.2|630.9|630.3|630.4|629.8|205
1618242900000|2021-04-12 15:55:00|630.7|630.1|631.2|630.6|631.8|631.2|630.6|630|748
1618243200000|2021-04-12 16:00:00|631.1|630.5|630.6|630|631.1|630.5|630.3|629.7|309
1618243500000|2021-04-12 16:05:00|630.5|629.9|630.2|629.6|631.1|630.5|630.2|629.6|185
1618243800000|2021-04-12 16:10:00|630.3|629.7|629.6|629|630.3|629.7|629.6|629|226
1618244100000|2021-04-12 16:15:00|629.7|629.1|629.4|628.8|629.8|629.2|629.2|628.6|267
1618244400000|2021-04-12 16:20:00|629.5|628.9|629.1|628.5|629.5|628.9|628.6|628|303
1618244700000|2021-04-12 16:25:00|628.8|628.2|628.8|628.2|629.2|628.6|628.4|627.8|325
1618245000000|2021-04-12 16:30:00|628.9|628.3|630.1|629.5|630.2|629.6|628.9|628.3|350
1618245300000|2021-04-12 16:35:00|629.9|629.3|629.9|629.3|630.1|629.5|629.2|628.6|241
1618245600000|2021-04-12 16:40:00|630|629.4|630|629.4|630.3|629.7|629.8|629.2|229
1618245900000|2021-04-12 16:45:00|629.9|629.3|628.8|628.2|630.1|629.5|628.7|628.1|364
1618246200000|2021-04-12 16:50:00|628.7|628.1|631.1|630.5|631.1|630.5|628.7|628.1|421
1618246500000|2021-04-12 16:55:00|630.8|630.2|631.1|630.5|631.1|630.5|630.3|629.7|315
1618246800000|2021-04-12 17:00:00|631.4|630.8|630.9|630.3|631.6|631|630.7|630.1|274
1618247100000|2021-04-12 17:05:00|631.1|630.5|630.7|630.1|631.1|630.5|630.7|630.1|383
1618247400000|2021-04-12 17:10:00|630.9|630.3|630.3|629.7|630.9|630.3|629.9|629.3|1187
1618247700000|2021-04-12 17:15:00|630.2|629.6|630.1|629.5|630.2|629.6|629.7|629.1|161
1618248000000|2021-04-12 17:20:00|630.3|629.7|630.6|630|630.6|630|630.2|629.6|176
1618248300000|2021-04-12 17:25:00|630.5|629.9|630.2|629.6|630.6|630|630.2|629.6|167
1618248600000|2021-04-12 17:30:00|630.3|629.7|630.7|630.1|631|630.4|630.2|629.6|235
1618248900000|2021-04-12 17:35:00|630.6|630|630.7|630.1|631|630.4|630.4|629.8|644
1618249200000|2021-04-12 17:40:00|630.6|630|631.1|630.5|631.2|630.6|630.6|630|682
1618249500000|2021-04-12 17:45:00|631.2|630.6|632.1|631.5|632.2|631.6|631.1|630.5|361
1618249800000|2021-04-12 17:50:00|632|631.4|631.8|631.2|632.2|631.6|631.6|631|329
1618250100000|2021-04-12 17:55:00|631.9|631.3|631.1|630.5|631.9|631.3|631.1|630.5|399
1618250400000|2021-04-12 18:00:00|631.6|631|632.2|631.6|632.4|631.8|631.3|630.7|354
1618250700000|2021-04-12 18:05:00|632.3|631.7|632.3|631.7|632.4|631.8|631.4|630.8|724
1618251000000|2021-04-12 18:10:00|632.1|631.5|629.8|629.2|632.3|631.7|629.3|628.7|5411
1618251300000|2021-04-12 18:15:00|629.6|629|629.9|629.3|630.7|630.1|629.3|628.7|3392
1618272000000|2021-04-13 00:00:00|631.6|631|631.5|630.9|632.4|631.8|631.1|630.5|524
1618272300000|2021-04-13 00:05:00|631.7|631.1|632|631.4|632.1|631.5|631.4|630.8|81
1618272600000|2021-04-13 00:10:00|632.1|631.5|631.3|630.7|632.1|631.5|631.2|630.6|57
1618272900000|2021-04-13 00:15:00|631.5|630.9|630.5|629.9|631.5|630.9|630.3|629.7|47
1618273200000|2021-04-13 00:20:00|630.6|630|631.2|630.6|631.2|630.6|630.6|630|29
1618273500000|2021-04-13 00:25:00|631.1|630.5|631.5|630.9|631.7|631.1|631|630.4|14
1618273800000|2021-04-13 00:30:00|631.6|631|631.4|630.8|631.7|631.1|631.3|630.7|16
1618274100000|2021-04-13 00:35:00|631.5|630.9|631.6|631|631.7|631.1|631.3|630.7|23
1618274400000|2021-04-13 00:40:00|631.7|631.1|631.2|630.6|631.8|631.2|631.2|630.6|34
1618274700000|2021-04-13 00:45:00|||||||||6
1618275000000|2021-04-13 00:50:00|631.1|630.5|631.2|630.6|631.5|630.9|631.1|630.5|11
1618275300000|2021-04-13 00:55:00|631.3|630.7|631.7|631.1|631.8|631.2|631.3|630.7|8
1618275600000|2021-04-13 01:00:00|632|631.4|631.8|631.2|632|631.4|631.7|631.1|12
1618275900000|2021-04-13 01:05:00|631.7|631.1|631.5|630.9|631.8|631.2|631.3|630.7|8
1618276200000|2021-04-13 01:10:00|631.3|630.7|631.6|631|631.8|631.2|631.3|630.7|8
1618276500000|2021-04-13 01:15:00|631.5|630.9|631.5|630.9|631.6|631|631.2|630.6|5
1618276800000|2021-04-13 01:20:00|631.6|631|631.6|631|631.7|631.1|631.5|630.9|5
1618277100000|2021-04-13 01:25:00|631.7|631.1|631.6|631|631.7|631.1|631.5|630.9|1
1618277400000|2021-04-13 01:30:00|631.5|630.9|631.7|631.1|631.7|631.1|631.5|630.9|2
1618277700000|2021-04-13 01:35:00|631.6|631|631.3|630.7|631.6|631|631.2|630.6|10
1618278000000|2021-04-13 01:40:00|631.4|630.8|631.3|630.7|631.5|630.9|631.2|630.6|0
1618278300000|2021-04-13 01:45:00|631.5|630.9|631.5|630.9|631.5|630.9|631.3|630.7|8
1618278600000|2021-04-13 01:50:00|631.4|630.8|631.8|631.2|631.8|631.2|631.3|630.7|8
1618278900000|2021-04-13 01:55:00|631.7|631.1|631.7|631.1|631.8|631.2|631.5|630.9|6
1618279200000|2021-04-13 02:00:00|631.6|631|631.7|631.1|631.9|631.3|631.6|631|4
1618279500000|2021-04-13 02:05:00|||||||||3
1618279800000|2021-04-13 02:10:00|631.6|631|631.7|631.1|631.7|631.1|631.4|630.8|13
1618280100000|2021-04-13 02:15:00|631.6|631|631.6|631|631.7|631.1|631.5|630.9|5
1618280400000|2021-04-13 02:20:00|631.7|631.1|632.2|631.6|632.2|631.6|631.5|630.9|10
1618280700000|2021-04-13 02:25:00|||||||||1
1618281000000|2021-04-13 02:30:00|632.3|631.7|632.3|631.7|632.5|631.9|632.2|631.6|21
1618281300000|2021-04-13 02:35:00|632.4|631.8|632.5|631.9|632.5|631.9|632.2|631.6|7
1618281600000|2021-04-13 02:40:00|632.7|632.1|632.8|632.2|633|632.4|632.7|632.1|23
1618281900000|2021-04-13 02:45:00|632.7|632.1|633|632.4|633|632.4|632.7|632.1|30
1618282200000|2021-04-13 02:50:00|632.8|632.2|633|632.4|633.2|632.6|632.7|632.1|109
1618282500000|2021-04-13 02:55:00|633.1|632.5|633|632.4|633.2|632.6|633|632.4|6
1618282800000|2021-04-13 03:00:00|632.8|632.2|633|632.4|633.2|632.6|632.8|632.2|320
1618283100000|2021-04-13 03:05:00|633.1|632.5|633.1|632.5|633.2|632.6|633|632.4|11
1618283400000|2021-04-13 03:10:00|633.2|632.6|633.1|632.5|633.2|632.6|633|632.4|5
1618283700000|2021-04-13 03:15:00|633.2|632.6|633|632.4|633.2|632.6|633|632.4|6
1618284000000|2021-04-13 03:20:00|633.2|632.6|633.2|632.6|633.2|632.6|633.2|632.6|14
1618284300000|2021-04-13 03:25:00|633|632.4|633.2|632.6|633.2|632.6|633|632.4|14
1618284600000|2021-04-13 03:30:00|||||||||1
1618284900000|2021-04-13 03:35:00|633.3|632.7|633.5|632.9|633.5|632.9|633.2|632.6|13
1618285200000|2021-04-13 03:40:00|633.3|632.7|633.5|632.9|633.5|632.9|633.2|632.6|4
1618285500000|2021-04-13 03:45:00|633.3|632.7|633.3|632.7|633.3|632.7|633.3|632.7|6
1618285800000|2021-04-13 03:50:00|633.2|632.6|633.3|632.7|633.3|632.7|633.2|632.6|5
1618286100000|2021-04-13 03:55:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|4
1618286400000|2021-04-13 04:00:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|22
1618286700000|2021-04-13 04:05:00|633.2|632.6|633.2|632.6|633.3|632.7|633.2|632.6|13
1618287000000|2021-04-13 04:10:00|633.1|632.5|633.1|632.5|633.1|632.5|633.1|632.5|1
1618287300000|2021-04-13 04:15:00|633.2|632.6|633.1|632.5|633.2|632.6|633.1|632.5|4
1618287600000|2021-04-13 04:20:00|632.9|632.3|633.1|632.5|633.1|632.5|632.9|632.3|5
1618287900000|2021-04-13 04:25:00|633|632.4|632.9|632.3|633.1|632.5|632.9|632.3|7
1618288200000|2021-04-13 04:30:00|632.8|632.2|632.8|632.2|633|632.4|632.8|632.2|8
1618288500000|2021-04-13 04:35:00|632.9|632.3|633|632.4|633|632.4|632.7|632.1|5
1618288800000|2021-04-13 04:40:00|632.7|632.1|632.9|632.3|632.9|632.3|632.7|632.1|3
1618289100000|2021-04-13 04:45:00|632.8|632.2|632.8|632.2|632.9|632.3|632.8|632.2|0
1618289400000|2021-04-13 04:50:00|632.7|632.1|632.5|631.9|632.7|632.1|632.4|631.8|14
1618289700000|2021-04-13 04:55:00|632.4|631.8|632.7|632.1|632.8|632.2|632.4|631.8|16
1618290000000|2021-04-13 05:00:00|632.8|632.2|632.7|632.1|633|632.4|632.5|631.9|14
1618290300000|2021-04-13 05:05:00|632.5|631.9|632.5|631.9|632.7|632.1|632.5|631.9|46
1618290600000|2021-04-13 05:10:00|632.7|632.1|632.5|631.9|632.7|632.1|632.5|631.9|12
1618290900000|2021-04-13 05:15:00|632.6|632|632.5|631.9|632.6|632|632.5|631.9|2
1618291200000|2021-04-13 05:20:00|||||||||21
1618291500000|2021-04-13 05:25:00|632.2|631.6|632.5|631.9|632.5|631.9|632.2|631.6|15
1618291800000|2021-04-13 05:30:00|632.3|631.7|632.2|631.6|632.5|631.9|632|631.4|8
1618292100000|2021-04-13 05:35:00|632|631.4|631.8|631.2|632|631.4|631.7|631.1|27
1618292400000|2021-04-13 05:40:00|631.9|631.3|632.5|631.9|632.5|631.9|631.9|631.3|7
1618292700000|2021-04-13 05:45:00|632.3|631.7|632.3|631.7|632.5|631.9|632.2|631.6|24
1618293000000|2021-04-13 05:50:00|632.2|631.6|632.3|631.7|632.5|631.9|632.2|631.6|11
1618293300000|2021-04-13 05:55:00|632.2|631.6|632.6|632|632.7|632.1|632.2|631.6|10
1618293600000|2021-04-13 06:00:00|632.5|631.9|632.8|632.2|632.8|632.2|632.3|631.7|10
1618293900000|2021-04-13 06:05:00|632.7|632.1|633|632.4|633|632.4|632.7|632.1|6
1618294200000|2021-04-13 06:10:00|633.1|632.5|633.5|632.9|633.5|632.9|633.1|632.5|12
1618294500000|2021-04-13 06:15:00|633.4|632.8|633.2|632.6|633.5|632.9|633.2|632.6|15
1618294800000|2021-04-13 06:20:00|633.3|632.7|633.2|632.6|633.5|632.9|633.2|632.6|3
1618295100000|2021-04-13 06:25:00|633.3|632.7|633.2|632.6|633.3|632.7|633|632.4|6
1618295400000|2021-04-13 06:30:00|633.1|632.5|633.2|632.6|633.5|632.9|633.1|632.5|20
1618295700000|2021-04-13 06:35:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|5
1618296000000|2021-04-13 06:40:00|633.1|632.5|633|632.4|633.2|632.6|633|632.4|45
1618296300000|2021-04-13 06:45:00|633.2|632.6|633.2|632.6|633.2|632.6|633.2|632.6|33
1618296600000|2021-04-13 06:50:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|6
1618296900000|2021-04-13 06:55:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|10
1618297200000|2021-04-13 07:00:00|633|632.4|633.2|632.6|633.2|632.6|633|632.4|16
1618297500000|2021-04-13 07:05:00|633.3|632.7|634.3|633.7|634.3|633.7|633.3|632.7|92
1618297800000|2021-04-13 07:10:00|634.5|633.9|633.7|633.1|634.5|633.9|633.7|633.1|24
1618298100000|2021-04-13 07:15:00|633.8|633.2|633.7|633.1|634|633.4|633.7|633.1|15
1618298400000|2021-04-13 07:20:00|633.9|633.3|633.7|633.1|634|633.4|633.7|633.1|7
1618298700000|2021-04-13 07:25:00|633.8|633.2|633.5|632.9|633.8|633.2|633.2|632.6|19
1618299000000|2021-04-13 07:30:00|633.6|633|634.4|633.8|634.5|633.9|633.6|633|44
1618299300000|2021-04-13 07:35:00|634.3|633.7|634.2|633.6|634.7|634.1|634.2|633.6|42
1618299600000|2021-04-13 07:40:00|634.1|633.5|634|633.4|634.2|633.6|633.8|633.2|23
1618299900000|2021-04-13 07:45:00|633.8|633.2|633.8|633.2|634|633.4|633.8|633.2|14
1618300200000|2021-04-13 07:50:00|634|633.4|633.7|633.1|634|633.4|633.5|632.9|11
1618300500000|2021-04-13 07:55:00|633.6|633|633.1|632.5|633.7|633.1|632.8|632.2|21
1618300800000|2021-04-13 08:00:00|633.2|632.6|633.3|632.7|633.4|632.8|633|632.4|15
1618301100000|2021-04-13 08:05:00|633.5|632.9|633.2|632.6|633.5|632.9|633|632.4|14
1618301400000|2021-04-13 08:10:00|632.8|632.2|633|632.4|633|632.4|632.6|632|24
1618301700000|2021-04-13 08:15:00|633.1|632.5|632.2|631.6|633.2|632.6|632.2|631.6|28
1618302000000|2021-04-13 08:20:00|632.1|631.5|632|631.4|632.1|631.5|631.2|630.6|597
1618302300000|2021-04-13 08:25:00|631.7|631.1|632|631.4|632.2|631.6|631.7|631.1|26
1618302600000|2021-04-13 08:30:00|632.1|631.5|632.1|631.5|632.2|631.6|632|631.4|13
1618302900000|2021-04-13 08:35:00|632|631.4|632.2|631.6|632.2|631.6|631.7|631.1|57
1618303200000|2021-04-13 08:40:00|632.5|631.9|633.8|633.2|633.8|633.2|632.5|631.9|78
1618303500000|2021-04-13 08:45:00|633.7|633.1|634.3|633.7|634.3|633.7|633.2|632.6|131
1618303800000|2021-04-13 08:50:00|634.5|633.9|634.7|634.1|635.1|634.5|634.3|633.7|67
1618304100000|2021-04-13 08:55:00|634.8|634.2|634.6|634|635.1|634.5|634.1|633.5|53
1618304400000|2021-04-13 09:00:00|634.7|634.1|634.3|633.7|634.8|634.2|634.3|633.7|31
1618304700000|2021-04-13 09:05:00|634.4|633.8|634.7|634.1|634.8|634.2|634.4|633.8|29
1618305000000|2021-04-13 09:10:00|634.8|634.2|634.7|634.1|634.9|634.3|634.4|633.8|12
1618305300000|2021-04-13 09:15:00|634.8|634.2|635|634.4|635|634.4|634.6|634|14
1618305600000|2021-04-13 09:20:00|635.2|634.6|636.8|636.2|637.3|636.7|635.1|634.5|406
1618305900000|2021-04-13 09:25:00|636.6|636|637|636.4|637.1|636.5|636.5|635.9|54
1618306200000|2021-04-13 09:30:00|637.1|636.5|636.7|636.1|637.1|636.5|636.4|635.8|73
1618306500000|2021-04-13 09:35:00|636.8|636.2|636.2|635.6|636.8|636.2|636|635.4|45
1618306800000|2021-04-13 09:40:00|636.3|635.7|635.7|635.1|636.3|635.7|635.7|635.1|61
1618307100000|2021-04-13 09:45:00|635.8|635.2|635.4|634.8|635.8|635.2|635.4|634.8|38
1618307400000|2021-04-13 09:50:00|635.3|634.7|635.3|634.7|635.5|634.9|635|634.4|37
1618307700000|2021-04-13 09:55:00|635.2|634.6|635.3|634.7|635.6|635|634.7|634.1|106
1618308000000|2021-04-13 10:00:00|635.2|634.6|635.3|634.7|635.4|634.8|635|634.4|73
1618308300000|2021-04-13 10:05:00|635.4|634.8|635.8|635.2|635.8|635.2|635.3|634.7|28
1618308600000|2021-04-13 10:10:00|635.7|635.1|635.5|634.9|636|635.4|635.3|634.7|23
1618308900000|2021-04-13 10:15:00|635.6|635|635.3|634.7|635.7|635.1|635.3|634.7|6
1618309200000|2021-04-13 10:20:00|635.5|634.9|635.8|635.2|635.8|635.2|635.5|634.9|11
1618309500000|2021-04-13 10:25:00|635.9|635.3|634.3|633.7|636|635.4|634.3|633.7|17
1618309800000|2021-04-13 10:30:00|634.4|633.8|634.3|633.7|634.5|633.9|634.1|633.5|21
1618310100000|2021-04-13 10:35:00|634.2|633.6|634.2|633.6|634.3|633.7|634.1|633.5|29
1618310400000|2021-04-13 10:40:00|634.3|633.7|634.1|633.5|634.3|633.7|634.1|633.5|6
1618310700000|2021-04-13 10:45:00|634.2|633.6|634.3|633.7|634.3|633.7|634.2|633.6|4
1618311000000|2021-04-13 10:50:00|634.1|633.5|634.2|633.6|634.5|633.9|634.1|633.5|25
1618311300000|2021-04-13 10:55:00|634.3|633.7|634.3|633.7|634.3|633.7|633.5|632.9|21
1618311600000|2021-04-13 11:00:00|634.2|633.6|633.2|632.6|634.3|633.7|633.1|632.5|44
1618311900000|2021-04-13 11:05:00|633.1|632.5|633.1|632.5|633.3|632.7|632.8|632.2|36
1618312200000|2021-04-13 11:10:00|633|632.4|633.2|632.6|633.3|632.7|632.8|632.2|32
1618312500000|2021-04-13 11:15:00|632.8|632.2|632.7|632.1|633|632.4|632.3|631.7|52
1618312800000|2021-04-13 11:20:00|632.8|632.2|633.1|632.5|633.1|632.5|632.8|632.2|17
1618313100000|2021-04-13 11:25:00|632.8|632.2|633|632.4|633.1|632.5|632.5|631.9|20
1618313400000|2021-04-13 11:30:00|632.9|632.3|633.7|633.1|633.8|633.2|632.8|632.2|44
1618313700000|2021-04-13 11:35:00|633.8|633.2|633.7|633.1|634|633.4|633.4|632.8|5
1618314000000|2021-04-13 11:40:00|633.8|633.2|633.5|632.9|634|633.4|633.3|632.7|31
1618314300000|2021-04-13 11:45:00|633.6|633|633.7|633.1|633.7|633.1|633.5|632.9|6
1618314600000|2021-04-13 11:50:00|633.6|633|633.1|632.5|633.8|633.2|633.1|632.5|20
1618314900000|2021-04-13 11:55:00|632.8|632.2|633.3|632.7|633.3|632.7|632.7|632.1|14
1618315200000|2021-04-13 12:00:00|633.2|632.6|634|633.4|634.3|633.7|633.1|632.5|29
1618315500000|2021-04-13 12:05:00|634.2|633.6|633.4|632.8|634.3|633.7|633.2|632.6|536
1618315800000|2021-04-13 12:10:00|633.2|632.6|633.5|632.9|633.7|633.1|633.2|632.6|43
1618316100000|2021-04-13 12:15:00|633.4|632.8|633.2|632.6|633.7|633.1|632.5|631.9|684
1618316400000|2021-04-13 12:20:00|633.3|632.7|633.4|632.8|633.7|633.1|633|632.4|138
1618316700000|2021-04-13 12:25:00|633.3|632.7|633.6|633|634.1|633.5|633.3|632.7|101
1618317000000|2021-04-13 12:30:00|633.7|633.1|632.7|632.1|633.7|633.1|632.7|632.1|37
1618317300000|2021-04-13 12:35:00|632.9|632.3|633.6|633|633.7|633.1|632.9|632.3|17
1618317600000|2021-04-13 12:40:00|633.5|632.9|634|633.4|634.1|633.5|633.4|632.8|479
1618320600000|2021-04-13 13:30:00|634.4|633.8|638.2|637.6|638.7|638.1|634.4|633.8|1383
1618320900000|2021-04-13 13:35:00|638|637.4|636.8|636.2|638.9|638.3|636.2|635.6|1911
1618321200000|2021-04-13 13:40:00|636.7|636.1|637.1|636.5|637.6|637|636.1|635.5|755
1618321500000|2021-04-13 13:45:00|637.4|636.8|636.6|636|637.9|637.3|636.6|636|764
1618321800000|2021-04-13 13:50:00|636.5|635.9|637.7|637.1|637.7|637.1|636.5|635.9|1300
1618322100000|2021-04-13 13:55:00|637.6|637|637.7|637.1|637.9|637.3|636.7|636.1|373
1618322400000|2021-04-13 14:00:00|637.9|637.3|637.1|636.5|639.2|638.6|637.1|636.5|838
1618322700000|2021-04-13 14:05:00|637|636.4|635.3|634.7|637.5|636.9|635.2|634.6|344
1618323000000|2021-04-13 14:10:00|635.2|634.6|635.3|634.7|635.8|635.2|634.7|634.1|419
1618323300000|2021-04-13 14:15:00|635.2|634.6|635.6|635|636.4|635.8|634.9|634.3|1674
1618323600000|2021-04-13 14:20:00|635.5|634.9|634.4|633.8|635.6|635|633.9|633.3|368
1618323900000|2021-04-13 14:25:00|634.2|633.6|634.3|633.7|635|634.4|634.1|633.5|272
1618324200000|2021-04-13 14:30:00|634.2|633.6|634.4|633.8|634.7|634.1|633.9|633.3|271
1618324500000|2021-04-13 14:35:00|634.6|634|633.3|632.7|634.6|634|632.7|632.1|229
1618324800000|2021-04-13 14:40:00|633.2|632.6|633.9|633.3|634.4|633.8|632.7|632.1|469
1618325100000|2021-04-13 14:45:00|633.8|633.2|633.6|633|634.4|633.8|633.4|632.8|454
1618325400000|2021-04-13 14:50:00|633.4|632.8|634.6|634|635|634.4|633.1|632.5|706
1618325700000|2021-04-13 14:55:00|634.7|634.1|634.5|633.9|635|634.4|634.2|633.6|1001
1618326000000|2021-04-13 15:00:00|634.7|634.1|634.4|633.8|635.4|634.8|634.4|633.8|807
1618326300000|2021-04-13 15:05:00|634.5|633.9|634.6|634|635.1|634.5|634|633.4|363
1618326600000|2021-04-13 15:10:00|634.9|634.3|635.1|634.5|635.4|634.8|634.9|634.3|368
1618326900000|2021-04-13 15:15:00|635.2|634.6|634.9|634.3|635.4|634.8|633.7|633.1|321
1618327200000|2021-04-13 15:20:00|634.8|634.2|634.4|633.8|635.2|634.6|634.1|633.5|282
1618327500000|2021-04-13 15:25:00|634.6|634|634.9|634.3|635|634.4|634.2|633.6|235
1618327800000|2021-04-13 15:30:00|635.1|634.5|634.7|634.1|635.4|634.8|634.6|634|256
1618328100000|2021-04-13 15:35:00|634.8|634.2|634.9|634.3|635.4|634.8|634.7|634.1|955
1618328400000|2021-04-13 15:40:00|635|634.4|634.4|633.8|635.4|634.8|634.4|633.8|229
1618328700000|2021-04-13 15:45:00|634.5|633.9|634.4|633.8|634.9|634.3|634.4|633.8|207
1618329000000|2021-04-13 15:50:00|633.9|633.3|633.7|633.1|634.1|633.5|633.5|632.9|1071
1618329300000|2021-04-13 15:55:00|633.5|632.9|633.7|633.1|634.2|633.6|633.5|632.9|173
1618329600000|2021-04-13 16:00:00|633.9|633.3|635|634.4|635|634.4|633.9|633.3|318
1618329900000|2021-04-13 16:05:00|634.7|634.1|635.1|634.5|635.4|634.8|634.6|634|314
1618330200000|2021-04-13 16:10:00|635.4|634.8|634.5|633.9|635.4|634.8|634.1|633.5|1535
1618330500000|2021-04-13 16:15:00|634.3|633.7|634.5|633.9|634.7|634.1|634.2|633.6|286
1618330800000|2021-04-13 16:20:00|634.3|633.7|634.2|633.6|634.4|633.8|634|633.4|293
1618331100000|2021-04-13 16:25:00|634.4|633.8|635.4|634.8|635.6|635|634.4|633.8|2796
1618331400000|2021-04-13 16:30:00|635.2|634.6|635.3|634.7|635.7|635.1|635.1|634.5|1372
1618331700000|2021-04-13 16:35:00|635.2|634.6|635.5|634.9|635.7|635.1|635.2|634.6|188
1618332000000|2021-04-13 16:40:00|635.4|634.8|634.7|634.1|635.4|634.8|634.7|634.1|124
1618332300000|2021-04-13 16:45:00|635|634.4|634.7|634.1|635|634.4|634.2|633.6|216
1618332600000|2021-04-13 16:50:00|634.9|634.3|634|633.4|635|634.4|633.7|633.1|286
1618332900000|2021-04-13 16:55:00|633.7|633.1|633.7|633.1|634.2|633.6|633|632.4|915
1618333200000|2021-04-13 17:00:00|633.5|632.9|634.2|633.6|634.2|633.6|633.5|632.9|422
1618333500000|2021-04-13 17:05:00|634.3|633.7|634.1|633.5|634.3|633.7|633.7|633.1|168
1618333800000|2021-04-13 17:10:00|634.2|633.6|634.7|634.1|635|634.4|634.2|633.6|264
1618334100000|2021-04-13 17:15:00|634.6|634|635|634.4|635|634.4|634.5|633.9|314
1618334400000|2021-04-13 17:20:00|635.1|634.5|634.6|634|635.2|634.6|634.6|634|278
1618334700000|2021-04-13 17:25:00|634.5|633.9|634.5|633.9|634.6|634|634.2|633.6|405
1618335000000|2021-04-13 17:30:00|634.2|633.6|634.5|633.9|635.3|634.7|634.2|633.6|1654
1618335300000|2021-04-13 17:35:00|634.4|633.8|633.9|633.3|634.6|634|633.8|633.2|250
1618335600000|2021-04-13 17:40:00|633.7|633.1|633.7|633.1|634.2|633.6|633.6|633|264
1618335900000|2021-04-13 17:45:00|633.8|633.2|634.2|633.6|634.3|633.7|633.7|633.1|366
1618336200000|2021-04-13 17:50:00|634.3|633.7|635.3|634.7|635.3|634.7|634.1|633.5|311
1618336500000|2021-04-13 17:55:00|635.4|634.8|635|634.4|635.5|634.9|634.9|634.3|341
1618336800000|2021-04-13 18:00:00|635.1|634.5|633.3|632.7|635.3|634.7|632.8|632.2|471
1618337100000|2021-04-13 18:05:00|633.5|632.9|631.9|631.3|633.5|632.9|631.6|631|1066
1618337400000|2021-04-13 18:10:00|631.8|631.2|631.6|631|633|632.4|631.6|631|4244
1618337700000|2021-04-13 18:15:00|632.1|631.5|633|632.4|633.7|633.1|631.9|631.3|3548
1618358400000|2021-04-14 00:00:00|633.3|632.7|633|632.4|633.8|633.2|632.9|632.3|167
1618358700000|2021-04-14 00:05:00|633.1|632.5|633.7|633.1|633.8|633.2|633|632.4|255
1618359000000|2021-04-14 00:10:00|633.6|633|634.1|633.5|634.6|634|633.6|633|60
1618359300000|2021-04-14 00:15:00|634|633.4|633.8|633.2|634|633.4|633.5|632.9|33
1618359600000|2021-04-14 00:20:00|633.7|633.1|636.1|635.5|636.4|635.8|633.7|633.1|139
1618359900000|2021-04-14 00:25:00|636.3|635.7|636.3|635.7|636.5|635.9|635.4|634.8|120
1618360200000|2021-04-14 00:30:00|636|635.4|635.3|634.7|636|635.4|635.3|634.7|44
1618360500000|2021-04-14 00:35:00|635.4|634.8|635.1|634.5|635.9|635.3|635.1|634.5|25
1618360800000|2021-04-14 00:40:00|635.4|634.8|635.6|635|635.6|635|635.1|634.5|24
1618361100000|2021-04-14 00:45:00|635.4|634.8|635.8|635.2|635.9|635.3|635.4|634.8|17
1618361400000|2021-04-14 00:50:00|635.9|635.3|635.6|635|636.4|635.8|635.4|634.8|32
1618361700000|2021-04-14 00:55:00|635.5|634.9|635.4|634.8|635.6|635|635.4|634.8|13
1618362000000|2021-04-14 01:00:00|635.1|634.5|635.1|634.5|635.4|634.8|634.9|634.3|15
1618362300000|2021-04-14 01:05:00|635.2|634.6|635.5|634.9|635.5|634.9|635.1|634.5|7
1618362600000|2021-04-14 01:10:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|1
1618362900000|2021-04-14 01:15:00|635.4|634.8|635.6|635|635.6|635|635.4|634.8|4
1618363200000|2021-04-14 01:20:00|635.9|635.3|635.6|635|636.1|635.5|635.6|635|20
1618363500000|2021-04-14 01:25:00|635.7|635.1|635.6|635|635.8|635.2|635.6|635|2
1618363800000|2021-04-14 01:30:00|635.5|634.9|635.3|634.7|635.5|634.9|635|634.4|39
1618364100000|2021-04-14 01:35:00|635.2|634.6|635.1|634.5|635.3|634.7|634.9|634.3|8
1618364400000|2021-04-14 01:40:00|635.2|634.6|635.6|635|635.6|635|635.2|634.6|5
1618364700000|2021-04-14 01:45:00|635.7|635.1|636|635.4|636|635.4|635.6|635|17
1618365000000|2021-04-14 01:50:00|636.2|635.6|636.2|635.6|636.3|635.7|636.2|635.6|16
1618365300000|2021-04-14 01:55:00|636|635.4|636.2|635.6|636.2|635.6|635.9|635.3|11
1618365600000|2021-04-14 02:00:00|636.1|635.5|636.3|635.7|636.4|635.8|636.1|635.5|26
1618365900000|2021-04-14 02:05:00|636.2|635.6|636.1|635.5|636.2|635.6|636.1|635.5|1
1618366200000|2021-04-14 02:10:00|636|635.4|636|635.4|636|635.4|635.9|635.3|8
1618366500000|2021-04-14 02:15:00|635.9|635.3|636.3|635.7|636.3|635.7|635.9|635.3|7
1618366800000|2021-04-14 02:20:00|636.2|635.6|635.9|635.3|636.2|635.6|635.9|635.3|2
1618367100000|2021-04-14 02:25:00|636.2|635.6|635.9|635.3|636.2|635.6|635.9|635.3|5
1618367400000|2021-04-14 02:30:00|636.2|635.6|636|635.4|636.2|635.6|635.9|635.3|6
1618367700000|2021-04-14 02:35:00|636.1|635.5|636.2|635.6|636.2|635.6|635.9|635.3|3
1618368000000|2021-04-14 02:40:00|636.1|635.5|636|635.4|636.2|635.6|635.7|635.1|6
1618368300000|2021-04-14 02:45:00|635.9|635.3|636.4|635.8|636.4|635.8|635.9|635.3|82
1618368600000|2021-04-14 02:50:00|636.5|635.9|636.3|635.7|636.6|636|636.3|635.7|61
1618368900000|2021-04-14 02:55:00|636.2|635.6|635.8|635.2|636.2|635.6|635.8|635.2|9
1618369200000|2021-04-14 03:00:00|635.7|635.1|635.8|635.2|635.8|635.2|635.7|635.1|7
1618369500000|2021-04-14 03:05:00|635.9|635.3|635.8|635.2|635.9|635.3|635.8|635.2|1
1618369800000|2021-04-14 03:10:00|635.7|635.1|635.3|634.7|635.7|635.1|635.2|634.6|57
1618370100000|2021-04-14 03:15:00|635.2|634.6|635.2|634.6|635.2|634.6|635.1|634.5|32
1618370400000|2021-04-14 03:20:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|6
1618370700000|2021-04-14 03:25:00|634.8|634.2|634.9|634.3|634.9|634.3|634.7|634.1|30
1618371000000|2021-04-14 03:30:00|634.8|634.2|635.1|634.5|635.1|634.5|634.8|634.2|28
1618371300000|2021-04-14 03:35:00|635|634.4|635.1|634.5|635.2|634.6|635|634.4|3
1618371600000|2021-04-14 03:40:00|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|0
1618371900000|2021-04-14 03:45:00|635|634.4|635.1|634.5|635.1|634.5|635|634.4|3
1618372200000|2021-04-14 03:50:00|635.2|634.6|635.3|634.7|635.3|634.7|635.2|634.6|2
1618372500000|2021-04-14 03:55:00|||||||||2
1618372800000|2021-04-14 04:00:00|635.2|634.6|635.2|634.6|635.2|634.6|635.2|634.6|2
1618373100000|2021-04-14 04:05:00|||||||||1
1618373400000|2021-04-14 04:10:00|635.3|634.7|635.3|634.7|635.3|634.7|635.3|634.7|2
1618373700000|2021-04-14 04:15:00|||||||||14
1618374300000|2021-04-14 04:25:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|0
1618374600000|2021-04-14 04:30:00|635.3|634.7|635.3|634.7|635.4|634.8|635.3|634.7|1
1618374900000|2021-04-14 04:35:00|635.5|634.9|635.5|634.9|635.5|634.9|635.5|634.9|4
1618375200000|2021-04-14 04:40:00|635.3|634.7|635.3|634.7|635.5|634.9|635.3|634.7|48
1618375500000|2021-04-14 04:45:00|635.4|634.8|635.3|634.7|635.5|634.9|635.3|634.7|3
1618375800000|2021-04-14 04:50:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|2
1618376100000|2021-04-14 04:55:00|635.3|634.7|635.1|634.5|635.3|634.7|635.1|634.5|28
1618376400000|2021-04-14 05:00:00|635|634.4|635|634.4|635.1|634.5|635|634.4|8
1618376700000|2021-04-14 05:05:00|635.1|634.5|635.1|634.5|635.1|634.5|635.1|634.5|1
1618377000000|2021-04-14 05:10:00|635|634.4|635.1|634.5|635.1|634.5|635|634.4|7
1618377300000|2021-04-14 05:15:00|635|634.4|635|634.4|635|634.4|635|634.4|3
1618377600000|2021-04-14 05:20:00|635.1|634.5|635.1|634.5|635.1|634.5|635|634.4|2
1618377900000|2021-04-14 05:25:00|635|634.4|635.3|634.7|635.3|634.7|635|634.4|9
1618378200000|2021-04-14 05:30:00|635.5|634.9|635.3|634.7|635.5|634.9|635.3|634.7|44
1618378500000|2021-04-14 05:35:00|635.5|634.9|635.2|634.6|635.5|634.9|635.2|634.6|12
1618378800000|2021-04-14 05:40:00|635.1|634.5|634.8|634.2|635.2|634.6|634.8|634.2|6
1618379100000|2021-04-14 05:45:00|634.9|634.3|635.3|634.7|635.3|634.7|634.8|634.2|7
1618379400000|2021-04-14 05:50:00|||||||||3
1618379700000|2021-04-14 05:55:00|635.4|634.8|635.3|634.7|635.4|634.8|635.3|634.7|3
1618380000000|2021-04-14 06:00:00|635.5|634.9|635.5|634.9|635.5|634.9|635.3|634.7|2
1618380300000|2021-04-14 06:05:00|635.4|634.8|635.8|635.2|635.8|635.2|635.3|634.7|14
1618380600000|2021-04-14 06:10:00|636|635.4|635.8|635.2|636|635.4|635.8|635.2|13
1618380900000|2021-04-14 06:15:00|635.9|635.3|635.8|635.2|636|635.4|635.8|635.2|2
1618381200000|2021-04-14 06:20:00|635.7|635.1|635.5|634.9|635.7|635.1|635.5|634.9|2
1618381500000|2021-04-14 06:25:00|635.6|635|635.6|635|635.6|635|635.4|634.8|4
1618381800000|2021-04-14 06:30:00|635.5|634.9|635.3|634.7|635.6|635|635.3|634.7|5
1618382100000|2021-04-14 06:35:00|635.5|634.9|635.8|635.2|635.8|635.2|635.3|634.7|6
1618382400000|2021-04-14 06:40:00|635.6|635|635.9|635.3|635.9|635.3|635.6|635|18
1618382700000|2021-04-14 06:45:00|636|635.4|635.9|635.3|636|635.4|635.8|635.2|2
1618383000000|2021-04-14 06:50:00|635.8|635.2|635.8|635.2|635.8|635.2|635.6|635|9
1618383300000|2021-04-14 06:55:00|635.7|635.1|636.5|635.9|636.5|635.9|635.7|635.1|46
1618383600000|2021-04-14 07:00:00|636.4|635.8|636.7|636.1|637.5|636.9|636.3|635.7|63
1618383900000|2021-04-14 07:05:00|636.6|636|637.5|636.9|637.5|636.9|636.6|636|51
1618384200000|2021-04-14 07:10:00|637.3|636.7|637.5|636.9|637.5|636.9|637.3|636.7|45
1618384500000|2021-04-14 07:15:00|637.6|637|637.7|637.1|637.8|637.2|637.4|636.8|79
1618384800000|2021-04-14 07:20:00|637.4|636.8|637.3|636.7|637.7|637.1|637.3|636.7|39
1618385100000|2021-04-14 07:25:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|39
1618385400000|2021-04-14 07:30:00|637.3|636.7|636.8|636.2|637.3|636.7|636.8|636.2|47
1618385700000|2021-04-14 07:35:00|637.5|636.9|637.5|636.9|637.6|637|637.3|636.7|30
1618386000000|2021-04-14 07:40:00|637.4|636.8|637.2|636.6|637.4|636.8|637.1|636.5|13
1618386300000|2021-04-14 07:45:00|637|636.4|637.5|636.9|637.6|637|637|636.4|18
1618386600000|2021-04-14 07:50:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|11
1618386900000|2021-04-14 07:55:00|637.3|636.7|636.8|636.2|637.4|636.8|636.8|636.2|13
1618387200000|2021-04-14 08:00:00|637|636.4|637.2|636.6|637.3|636.7|636.8|636.2|12
1618387500000|2021-04-14 08:05:00|637.1|636.5|637.3|636.7|637.4|636.8|637|636.4|2
1618387800000|2021-04-14 08:10:00|637.4|636.8|638.5|637.9|638.7|638.1|637.4|636.8|82
1618388100000|2021-04-14 08:15:00|638.4|637.8|638.4|637.8|638.6|638|638.2|637.6|13
1618388400000|2021-04-14 08:20:00|638.3|637.7|638.4|637.8|638.6|638|638.3|637.7|147
1618388700000|2021-04-14 08:25:00|638.5|637.9|638.1|637.5|638.7|638.1|638.1|637.5|33
1618389000000|2021-04-14 08:30:00|638|637.4|638.3|637.7|638.4|637.8|638|637.4|12
1618389300000|2021-04-14 08:35:00|638.4|637.8|638.5|637.9|638.7|638.1|638.1|637.5|22
1618389600000|2021-04-14 08:40:00|638.6|638|638.3|637.7|638.7|638.1|638.3|637.7|12
1618389900000|2021-04-14 08:45:00|638.4|637.8|639.1|638.5|639.2|638.6|638.4|637.8|164
1618390200000|2021-04-14 08:50:00|639|638.4|638.7|638.1|639.2|638.6|638.7|638.1|38
1618390500000|2021-04-14 08:55:00|638.6|638|639.8|639.2|639.9|639.3|638.6|638|111
1618390800000|2021-04-14 09:00:00|639.9|639.3|639.5|638.9|639.9|639.3|639.3|638.7|23
1618391100000|2021-04-14 09:05:00|639.4|638.8|638.9|638.3|639.7|639.1|638.9|638.3|60
1618391400000|2021-04-14 09:10:00|638.7|638.1|638.6|638|638.9|638.3|638.5|637.9|6
1618391700000|2021-04-14 09:15:00|638.5|637.9|638.8|638.2|638.8|638.2|638.4|637.8|74
1618392000000|2021-04-14 09:20:00|638.9|638.3|638.8|638.2|639.1|638.5|638.5|637.9|26
1618392300000|2021-04-14 09:25:00|638.7|638.1|638.4|637.8|638.7|638.1|638.4|637.8|17
1618392600000|2021-04-14 09:30:00|638.5|637.9|638.4|637.8|638.7|638.1|638.3|637.7|26
1618392900000|2021-04-14 09:35:00|638.3|637.7|637.9|637.3|638.3|637.7|637.9|637.3|16
1618393200000|2021-04-14 09:40:00|637.5|636.9|638.3|637.7|638.4|637.8|637.2|636.6|43
1618393500000|2021-04-14 09:45:00|638.4|637.8|638.4|637.8|638.5|637.9|638|637.4|24
1618393800000|2021-04-14 09:50:00|638.3|637.7|638.5|637.9|638.5|637.9|638.1|637.5|26
1618394100000|2021-04-14 09:55:00|638.7|638.1|638.8|638.2|639|638.4|638.7|638.1|19
1618394400000|2021-04-14 10:00:00|638.9|638.3|639|638.4|639.3|638.7|638.8|638.2|122
1618394700000|2021-04-14 10:05:00|639.1|638.5|639|638.4|639.1|638.5|639|638.4|25
1618395000000|2021-04-14 10:10:00|639.2|638.6|639.2|638.6|639.2|638.6|639|638.4|19
1618395300000|2021-04-14 10:15:00|639.3|638.7|639.8|639.2|639.8|639.2|639.2|638.6|34
1618395600000|2021-04-14 10:20:00|639.7|639.1|639.8|639.2|639.9|639.3|639.7|639.1|39
1618395900000|2021-04-14 10:25:00|639.9|639.3|639.7|639.1|639.9|639.3|639.4|638.8|123
1618396200000|2021-04-14 10:30:00|639.5|638.9|639.9|639.3|639.9|639.3|639.5|638.9|36
1618396500000|2021-04-14 10:35:00|640|639.4|640.7|640.1|640.8|640.2|640|639.4|426
1618396800000|2021-04-14 10:40:00|640.8|640.2|641.4|640.8|641.4|640.8|640.7|640.1|244
1618397100000|2021-04-14 10:45:00|641.2|640.6|640.9|640.3|641.3|640.7|640.9|640.3|236
1618397400000|2021-04-14 10:50:00|641|640.4|641|640.4|641.4|640.8|640.9|640.3|223
1618397700000|2021-04-14 10:55:00|641.2|640.6|641.4|640.8|641.5|640.9|640.9|640.3|342
1618398000000|2021-04-14 11:00:00|641.5|640.9|641.2|640.6|641.7|641.1|641.2|640.6|61
1618398300000|2021-04-14 11:05:00|641|640.4|641.2|640.6|641.2|640.6|640.7|640.1|45
1618398600000|2021-04-14 11:10:00|641.3|640.7|640.8|640.2|641.5|640.9|640.2|639.6|82
1618398900000|2021-04-14 11:15:00|640.9|640.3|641.3|640.7|641.5|640.9|640.8|640.2|41
1618399200000|2021-04-14 11:20:00|641.4|640.8|640.5|639.9|641.5|640.9|640.4|639.8|102
1618399500000|2021-04-14 11:25:00|640.6|640|640.8|640.2|640.9|640.3|640.2|639.6|21
1618399800000|2021-04-14 11:30:00|640.9|640.3|641|640.4|641|640.4|640.4|639.8|31
1618400100000|2021-04-14 11:35:00|640.9|640.3|640.7|640.1|641|640.4|640.6|640|14
1618400400000|2021-04-14 11:40:00|640.4|639.8|640.9|640.3|641|640.4|640.4|639.8|52
1618400700000|2021-04-14 11:45:00|640.8|640.2|641.2|640.6|641.4|640.8|640.7|640.1|25
1618401000000|2021-04-14 11:50:00|641.3|640.7|641.2|640.6|641.5|640.9|641.2|640.6|29
1618401300000|2021-04-14 11:55:00|640.9|640.3|640.3|639.7|640.9|640.3|639.7|639.1|148
1618401600000|2021-04-14 12:00:00|640.4|639.8|640.2|639.6|640.7|640.1|640.2|639.6|57
1618401900000|2021-04-14 12:05:00|640.3|639.7|640.7|640.1|640.7|640.1|640.3|639.7|64
1618402200000|2021-04-14 12:10:00|640.4|639.8|640.7|640.1|640.9|640.3|640.4|639.8|74
1618402500000|2021-04-14 12:15:00|640.5|639.9|640.7|640.1|640.8|640.2|640|639.4|127
1618402800000|2021-04-14 12:20:00|640.8|640.2|641.2|640.6|641.3|640.7|640.8|640.2|94
1618403100000|2021-04-14 12:25:00|641.3|640.7|641|640.4|641.3|640.7|640.9|640.3|27
1618403400000|2021-04-14 12:30:00|640.9|640.3|640.4|639.8|641.1|640.5|640.2|639.6|65
1618403700000|2021-04-14 12:35:00|640.3|639.7|639.7|639.1|640.3|639.7|639.3|638.7|61
1618404000000|2021-04-14 12:40:00|639.8|639.2|640.1|639.5|640.1|639.5|639.3|638.7|45
1618407000000|2021-04-14 13:30:00|639.8|639.2|650.3|649.7|654.3|653.7|639.2|638.6|2853
1618407300000|2021-04-14 13:35:00|650.4|649.8|654.3|653.7|656.6|656|650.2|649.6|2087
1618407600000|2021-04-14 13:40:00|654.5|653.9|655.1|654.5|657.2|656.6|654.1|653.5|2585
1618407900000|2021-04-14 13:45:00|654.9|654.3|655.1|654.5|655.2|654.6|653.6|653|1940
1618408200000|2021-04-14 13:50:00|655.2|654.6|653.2|652.6|655.7|655.1|653|652.4|1324
1618408500000|2021-04-14 13:55:00|653.3|652.7|652|651.4|654.7|654.1|652|651.4|1154
1618408800000|2021-04-14 14:00:00|652.3|651.7|650.8|650.2|654.1|653.5|650.7|650.1|704
1618409100000|2021-04-14 14:05:00|651|650.4|649.1|648.5|651.3|650.7|648.9|648.3|1526
1618409400000|2021-04-14 14:10:00|649.3|648.7|648.4|647.8|649.7|649.1|647.9|647.3|1306
1618409700000|2021-04-14 14:15:00|648.5|647.9|648.3|647.7|649.6|649|647.6|647|1044
1618410000000|2021-04-14 14:20:00|648.4|647.8|649.7|649.1|650.9|650.3|647.9|647.3|741
1618410300000|2021-04-14 14:25:00|649.8|649.2|649.6|649|650.2|649.6|649.2|648.6|567
1618410600000|2021-04-14 14:30:00|649.4|648.8|649.4|648.8|649.9|649.3|648.9|648.3|607
1618410900000|2021-04-14 14:35:00|649.6|649|648.2|647.6|650.9|650.3|647.8|647.2|1929
1618411200000|2021-04-14 14:40:00|648.1|647.5|649.2|648.6|649.2|648.6|648|647.4|422
1618411500000|2021-04-14 14:45:00|649.1|648.5|647.9|647.3|649.8|649.2|647.6|647|324
1618411800000|2021-04-14 14:50:00|648|647.4|648.2|647.6|648.4|647.8|647.2|646.6|813
1618412100000|2021-04-14 14:55:00|648.4|647.8|649|648.4|649.4|648.8|648.3|647.7|357
1618412400000|2021-04-14 15:00:00|649.1|648.5|649.1|648.5|649.2|648.6|647.9|647.3|295
1618412700000|2021-04-14 15:05:00|649.2|648.6|650.1|649.5|650.6|650|648.9|648.3|1068
1618413000000|2021-04-14 15:10:00|650.5|649.9|651.2|650.6|651.3|650.7|650.1|649.5|282
1618413300000|2021-04-14 15:15:00|651.1|650.5|650.5|649.9|651.3|650.7|649.9|649.3|318
1618413600000|2021-04-14 15:20:00|650.6|650|649.7|649.1|651.2|650.6|649.7|649.1|304
1618413900000|2021-04-14 15:25:00|650|649.4|649.9|649.3|650.6|650|649.3|648.7|286
1618414200000|2021-04-14 15:30:00|650|649.4|650|649.4|650.7|650.1|649.9|649.3|304
1618414500000|2021-04-14 15:35:00|649.7|649.1|648.9|648.3|650.2|649.6|648.8|648.2|384
1618414800000|2021-04-14 15:40:00|649|648.4|649.5|648.9|649.8|649.2|648.6|648|273
1618415100000|2021-04-14 15:45:00|649.6|649|651|650.4|651.7|651.1|649.5|648.9|318
1618415400000|2021-04-14 15:50:00|651.2|650.6|651.7|651.1|652|651.4|651.1|650.5|419
1618415700000|2021-04-14 15:55:00|652|651.4|652.5|651.9|652.5|651.9|651.5|650.9|359
1618416000000|2021-04-14 16:00:00|652.7|652.1|652.5|651.9|653|652.4|652.1|651.5|2994
1618416300000|2021-04-14 16:05:00|652.6|652|652.2|651.6|652.7|652.1|651.7|651.1|683
1618416600000|2021-04-14 16:10:00|652.1|651.5|652.1|651.5|652.6|652|651.4|650.8|432
1618416900000|2021-04-14 16:15:00|652|651.4|652.8|652.2|653.1|652.5|651.7|651.1|435
1618417200000|2021-04-14 16:20:00|652.5|651.9|651|650.4|652.6|652|650.5|649.9|538
1618417500000|2021-04-14 16:25:00|650.9|650.3|652.4|651.8|652.4|651.8|650.9|650.3|387
1618417800000|2021-04-14 16:30:00|652.3|651.7|652.1|651.5|652.6|652|652.1|651.5|300
1618418100000|2021-04-14 16:35:00|652.2|651.6|652.2|651.6|652.6|652|651.6|651|668
1618418400000|2021-04-14 16:40:00|652|651.4|652.6|652|652.8|652.2|652|651.4|1439
1618418700000|2021-04-14 16:45:00|652.8|652.2|652.6|652|652.8|652.2|652.1|651.5|323
1618419000000|2021-04-14 16:50:00|652.8|652.2|653.7|653.1|653.7|653.1|652.6|652|331
1618419300000|2021-04-14 16:55:00|653.6|653|652.4|651.8|654|653.4|652.4|651.8|1037
1618419600000|2021-04-14 17:00:00|652.5|651.9|652.1|651.5|652.9|652.3|651.8|651.2|405
1618419900000|2021-04-14 17:05:00|651.8|651.2|651.4|650.8|652.3|651.7|651.2|650.6|278
1618420200000|2021-04-14 17:10:00|651.5|650.9|651.7|651.1|652|651.4|651.2|650.6|296
1618420500000|2021-04-14 17:15:00|651.6|651|652.1|651.5|652.3|651.7|651.6|651|707
1618420800000|2021-04-14 17:20:00|652|651.4|651.5|650.9|652.1|651.5|651.3|650.7|213
1618421100000|2021-04-14 17:25:00|651.6|651|651|650.4|651.6|651|650.6|650|579
1618421400000|2021-04-14 17:30:00|650.9|650.3|649.9|649.3|651.4|650.8|649.6|649|2020
1618421700000|2021-04-14 17:35:00|649.8|649.2|649.8|649.2|650.1|649.5|649.3|648.7|789
1618422000000|2021-04-14 17:40:00|649.7|649.1|649.4|648.8|650|649.4|649.3|648.7|342
1618422300000|2021-04-14 17:45:00|649.3|648.7|648.9|648.3|649.4|648.8|648.3|647.7|1732
1618422600000|2021-04-14 17:50:00|648.8|648.2|649.1|648.5|649.6|649|648.6|648|238
1618422900000|2021-04-14 17:55:00|649.2|648.6|649|648.4|649.5|648.9|648.8|648.2|681
1618423200000|2021-04-14 18:00:00|649.1|648.5|649.2|648.6|649.3|648.7|648.8|648.2|335
1618423500000|2021-04-14 18:05:00|649|648.4|649.1|648.5|649.2|648.6|648.3|647.7|722
1618423800000|2021-04-14 18:10:00|648.9|648.3|649.9|649.3|650.3|649.7|648.6|648|5177
1618424100000|2021-04-14 18:15:00|650|649.4|649.4|648.8|650|649.4|648.9|648.3|1951
1618444800000|2021-04-15 00:00:00|649.7|649.1|648.6|648|650.5|649.9|648.2|647.6|1034
1618445100000|2021-04-15 00:05:00|648.7|648.1|649.3|648.7|649.3|648.7|648.6|648|58
1618445400000|2021-04-15 00:10:00|649.2|648.6|648.4|647.8|649.4|648.8|648.4|647.8|59
1618445700000|2021-04-15 00:15:00|648.5|647.9|648.6|648|648.7|648.1|648.3|647.7|13
1618446000000|2021-04-15 00:20:00|648.7|648.1|648.7|648.1|648.8|648.2|648.6|648|9
1618446300000|2021-04-15 00:25:00|648.6|648|648.3|647.7|648.6|648|648.3|647.7|4
1618446600000|2021-04-15 00:30:00|648.2|647.6|647.8|647.2|648.2|647.6|647.7|647.1|35
1618446900000|2021-04-15 00:35:00|647.6|647|648.1|647.5|648.1|647.5|647.6|647|20
1618447200000|2021-04-15 00:40:00|648|647.4|648|647.4|648.1|647.5|647.8|647.2|2
1618447500000|2021-04-15 00:45:00|648.1|647.5|648.1|647.5|648.1|647.5|648|647.4|7
1618447800000|2021-04-15 00:50:00|648.2|647.6|648|647.4|648.3|647.7|648|647.4|3
1618448100000|2021-04-15 00:55:00|648.1|647.5|648|647.4|648.1|647.5|648|647.4|2
1618448400000|2021-04-15 01:00:00|648.1|647.5|648|647.4|648.3|647.7|648|647.4|6
1618448700000|2021-04-15 01:05:00|648.1|647.5|648.1|647.5|648.1|647.5|648|647.4|103
1618449000000|2021-04-15 01:10:00|648.3|647.7|648.4|647.8|648.4|647.8|648.1|647.5|156
1618449300000|2021-04-15 01:15:00|648.6|648|648.8|648.2|648.9|648.3|648.6|648|20
1618449600000|2021-04-15 01:20:00|648.7|648.1|648.3|647.7|648.7|648.1|648.3|647.7|5
1618449900000|2021-04-15 01:25:00|648.6|648|648.6|648|648.6|648|648.6|648|3
1618450200000|2021-04-15 01:30:00|648.8|648.2|648.5|647.9|649|648.4|648.4|647.8|15
1618450500000|2021-04-15 01:35:00|648.6|648|648.5|647.9|648.6|648|648.5|647.9|2
1618450800000|2021-04-15 01:40:00|648.6|648|648.5|647.9|648.8|648.2|648.4|647.8|5
1618451100000|2021-04-15 01:45:00|648.6|648|648.6|648|648.6|648|648.4|647.8|5
1618451400000|2021-04-15 01:50:00|648.5|647.9|648.5|647.9|648.6|648|648.4|647.8|2
1618451700000|2021-04-15 01:55:00|648.4|647.8|648.3|647.7|648.4|647.8|648.3|647.7|11
1618452000000|2021-04-15 02:00:00|648.5|647.9|648.3|647.7|648.6|648|648.3|647.7|3
1618452300000|2021-04-15 02:05:00|648.4|647.8|648.3|647.7|648.4|647.8|648.3|647.7|11
1618452600000|2021-04-15 02:10:00|648.1|647.5|647.9|647.3|648.3|647.7|647.7|647.1|24
1618452900000|2021-04-15 02:15:00|647.8|647.2|647.9|647.3|647.9|647.3|647.7|647.1|10
1618453200000|2021-04-15 02:20:00|647.8|647.2|647.8|647.2|648|647.4|647.8|647.2|13
1618453500000|2021-04-15 02:25:00|647.9|647.3|647.8|647.2|648|647.4|647.8|647.2|4
1618453800000|2021-04-15 02:30:00|647.9|647.3|647.9|647.3|648|647.4|647.8|647.2|17
1618454100000|2021-04-15 02:35:00|647.8|647.2|647.9|647.3|648|647.4|647.8|647.2|5
1618454400000|2021-04-15 02:40:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|2
1618454700000|2021-04-15 02:45:00|647.8|647.2|647.9|647.3|648|647.4|647.8|647.2|6
1618455000000|2021-04-15 02:50:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|7
1618455300000|2021-04-15 02:55:00|647.8|647.2|647.8|647.2|647.9|647.3|647.8|647.2|0
1618455600000|2021-04-15 03:00:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|3
1618455900000|2021-04-15 03:05:00|||||||||2
1618456200000|2021-04-15 03:10:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|2
1618456500000|2021-04-15 03:15:00|647.7|647.1|647.8|647.2|647.8|647.2|647.5|646.9|31
1618456800000|2021-04-15 03:20:00|647.9|647.3|647.6|647|647.9|647.3|647.6|647|252
1618457100000|2021-04-15 03:25:00|647.4|646.8|647|646.4|647.4|646.8|646.9|646.3|24
1618457400000|2021-04-15 03:30:00|646.9|646.3|647|646.4|647.1|646.5|646.8|646.2|9
1618457700000|2021-04-15 03:35:00|646.9|646.3|647|646.4|647|646.4|646.9|646.3|4
1618458000000|2021-04-15 03:40:00|646.9|646.3|647|646.4|647|646.4|646.8|646.2|13
1618458300000|2021-04-15 03:45:00|646.9|646.3|646.9|646.3|646.9|646.3|646.9|646.3|4
1618458600000|2021-04-15 03:50:00|646.8|646.2|647.1|646.5|647.2|646.6|646.8|646.2|23
1618458900000|2021-04-15 03:55:00|647|646.4|647|646.4|647|646.4|647|646.4|8
1618459200000|2021-04-15 04:00:00|646.9|646.3|647.5|646.9|647.6|647|646.9|646.3|45
1618459500000|2021-04-15 04:05:00|647.4|646.8|647.4|646.8|647.4|646.8|647.3|646.7|4
1618459800000|2021-04-15 04:10:00|647.3|646.7|647.4|646.8|647.5|646.9|647.3|646.7|5
1618460100000|2021-04-15 04:15:00|647.3|646.7|647.4|646.8|647.5|646.9|647.3|646.7|11
1618460400000|2021-04-15 04:20:00|647.5|646.9|647.4|646.8|647.5|646.9|647.3|646.7|9
1618460700000|2021-04-15 04:25:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|3
1618461000000|2021-04-15 04:30:00|647.7|647.1|647.9|647.3|647.9|647.3|647.6|647|7
1618461300000|2021-04-15 04:35:00|647.8|647.2|647.6|647|648|647.4|647.6|647|15
1618461600000|2021-04-15 04:40:00|647.7|647.1|647.8|647.2|647.8|647.2|647.6|647|6
1618461900000|2021-04-15 04:45:00|648|647.4|647.9|647.3|648|647.4|647.9|647.3|5
1618462200000|2021-04-15 04:50:00|648|647.4|647.7|647.1|648|647.4|647.7|647.1|7
1618462500000|2021-04-15 04:55:00|647.8|647.2|647.7|647.1|647.8|647.2|647.7|647.1|0
1618462800000|2021-04-15 05:00:00|647.6|647|647.3|646.7|647.8|647.2|647.3|646.7|13
1618463100000|2021-04-15 05:05:00|647.2|646.6|647.5|646.9|647.5|646.9|647|646.4|17
1618463700000|2021-04-15 05:15:00|647.4|646.8|647.3|646.7|647.4|646.8|647.3|646.7|17
1618464000000|2021-04-15 05:20:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|7
1618464300000|2021-04-15 05:25:00|647|646.4|647|646.4|647.1|646.5|647|646.4|1
1618464600000|2021-04-15 05:30:00|646.8|646.2|647.1|646.5|647.2|646.6|646.8|646.2|15
1618464900000|2021-04-15 05:35:00|647|646.4|646.9|646.3|647|646.4|646.8|646.2|2
1618465200000|2021-04-15 05:40:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|5
1618465500000|2021-04-15 05:45:00|646.9|646.3|646.8|646.2|646.9|646.3|646.5|645.9|17
1618465800000|2021-04-15 05:50:00|646.9|646.3|646.1|645.5|646.9|646.3|646.1|645.5|38
1618466100000|2021-04-15 05:55:00|646.2|645.6|646.3|645.7|646.3|645.7|646.1|645.5|4
1618466400000|2021-04-15 06:00:00|646.2|645.6|646.3|645.7|646.3|645.7|646|645.4|30
1618466700000|2021-04-15 06:05:00|646.2|645.6|647.2|646.6|647.5|646.9|646.2|645.6|36
1618467000000|2021-04-15 06:10:00|647.1|646.5|647.2|646.6|647.3|646.7|647|646.4|7
1618467300000|2021-04-15 06:15:00|647.3|646.7|647.1|646.5|647.3|646.7|647|646.4|4
1618467600000|2021-04-15 06:20:00|647.2|646.6|647|646.4|647.3|646.7|646.9|646.3|6
1618467900000|2021-04-15 06:25:00|647.1|646.5|647.3|646.7|647.3|646.7|647|646.4|13
1618468200000|2021-04-15 06:30:00|647.5|646.9|647.4|646.8|647.9|647.3|647.4|646.8|12
1618468500000|2021-04-15 06:35:00|647.3|646.7|647.5|646.9|647.8|647.2|647.3|646.7|7
1618468800000|2021-04-15 06:40:00|647.6|647|647.5|646.9|647.8|647.2|647.5|646.9|9
1618469100000|2021-04-15 06:45:00|647.6|647|648.7|648.1|648.9|648.3|647.3|646.7|35
1618469400000|2021-04-15 06:50:00|648.5|647.9|648.7|648.1|648.9|648.3|648.4|647.8|19
1618469700000|2021-04-15 06:55:00|648.8|648.2|649.9|649.3|650|649.4|648.7|648.1|52
1618470000000|2021-04-15 07:00:00|650|649.4|651.5|650.9|651.7|651.1|650|649.4|127
1618470300000|2021-04-15 07:05:00|651.7|651.1|651.6|651|652.1|651.5|651.3|650.7|95
1618470600000|2021-04-15 07:10:00|651.7|651.1|651.2|650.6|651.9|651.3|650.9|650.3|33
1618470900000|2021-04-15 07:15:00|651|650.4|650.4|649.8|651|650.4|650.2|649.6|23
1618471200000|2021-04-15 07:20:00|650.3|649.7|650.6|650|650.6|650|649.6|649|46
1618471500000|2021-04-15 07:25:00|650.7|650.1|651.2|650.6|652.3|651.7|650.5|649.9|54
1618471800000|2021-04-15 07:30:00|651|650.4|651.1|650.5|651.4|650.8|650.6|650|57
1618472100000|2021-04-15 07:35:00|651|650.4|650.9|650.3|651|650.4|649.4|648.8|89
1618472400000|2021-04-15 07:40:00|650.8|650.2|650.9|650.3|651.3|650.7|650.8|650.2|41
1618472700000|2021-04-15 07:45:00|650.8|650.2|651.2|650.6|651.2|650.6|650.7|650.1|15
1618473000000|2021-04-15 07:50:00|651.3|650.7|650|649.4|651.3|650.7|650|649.4|21
1618473300000|2021-04-15 07:55:00|650.2|649.6|651.1|650.5|651.5|650.9|650|649.4|62
1618473600000|2021-04-15 08:00:00|651|650.4|652|651.4|652|651.4|650.9|650.3|35
1618473900000|2021-04-15 08:05:00|651.9|651.3|652.3|651.7|652.3|651.7|651.6|651|27
1618474200000|2021-04-15 08:10:00|652.2|651.6|651.2|650.6|652.2|651.6|651.2|650.6|27
1618474500000|2021-04-15 08:15:00|650.9|650.3|651.2|650.6|651.3|650.7|650.7|650.1|17
1618474800000|2021-04-15 08:20:00|651|650.4|651.2|650.6|651.3|650.7|650.9|650.3|9
1618475100000|2021-04-15 08:25:00|651.1|650.5|650.8|650.2|651.2|650.6|650.7|650.1|18
1618475400000|2021-04-15 08:30:00|650.7|650.1|651.3|650.7|651.4|650.8|650.7|650.1|45
1618475700000|2021-04-15 08:35:00|651.4|650.8|652.8|652.2|652.8|652.2|651.4|650.8|64
1618476000000|2021-04-15 08:40:00|652.6|652|652.8|652.2|653|652.4|652.5|651.9|54
1618476300000|2021-04-15 08:45:00|652.6|652|652.4|651.8|653|652.4|652.3|651.7|43
1618476600000|2021-04-15 08:50:00|652.3|651.7|652.3|651.7|653|652.4|651.7|651.1|54
1618476900000|2021-04-15 08:55:00|652.4|651.8|653.4|652.8|653.5|652.9|652.3|651.7|79
1618477200000|2021-04-15 09:00:00|653.5|652.9|654|653.4|654.2|653.6|653.5|652.9|46
1618477500000|2021-04-15 09:05:00|653.9|653.3|654|653.4|654.1|653.5|653.8|653.2|40
1618477800000|2021-04-15 09:10:00|653.9|653.3|654|653.4|655|654.4|653.8|653.2|147
1618478100000|2021-04-15 09:15:00|653.8|653.2|653.6|653|653.9|653.3|653.6|653|16
1618478400000|2021-04-15 09:20:00|653.8|653.2|654.8|654.2|655|654.4|653.7|653.1|40
1618478700000|2021-04-15 09:25:00|654.9|654.3|654.8|654.2|655.2|654.6|654.6|654|18
1618479000000|2021-04-15 09:30:00|654.7|654.1|655.7|655.1|655.7|655.1|654.7|654.1|17
1618479300000|2021-04-15 09:35:00|655.6|655|655.1|654.5|656.1|655.5|655.1|654.5|89
1618479600000|2021-04-15 09:40:00|655.3|654.7|656.1|655.5|656.1|655.5|655|654.4|106
1618479900000|2021-04-15 09:45:00|656.3|655.7|655.8|655.2|656.6|656|655.3|654.7|90
1618480200000|2021-04-15 09:50:00|655.7|655.1|655.8|655.2|656.1|655.5|655.2|654.6|40
1618480500000|2021-04-15 09:55:00|655.9|655.3|655.6|655|655.9|655.3|655.5|654.9|14
1618480800000|2021-04-15 10:00:00|655.5|654.9|655.2|654.6|655.6|655|655|654.4|40
1618481100000|2021-04-15 10:05:00|655.3|654.7|655.3|654.7|655.3|654.7|655|654.4|9
1618481400000|2021-04-15 10:10:00|655.1|654.5|655|654.4|655.2|654.6|654.8|654.2|9
1618481700000|2021-04-15 10:15:00|654.9|654.3|654.8|654.2|655|654.4|654.8|654.2|4
1618482000000|2021-04-15 10:20:00|654.7|654.1|655.3|654.7|655.3|654.7|654.5|653.9|26
1618482300000|2021-04-15 10:25:00|655.2|654.6|655.5|654.9|655.8|655.2|655.2|654.6|12
1618482600000|2021-04-15 10:30:00|655.4|654.8|655.6|655|655.8|655.2|655.2|654.6|16
1618482900000|2021-04-15 10:35:00|655.5|654.9|655.7|655.1|655.8|655.2|655.3|654.7|49
1618483200000|2021-04-15 10:40:00|655.6|655|655.7|655.1|655.8|655.2|655.6|655|59
1618483500000|2021-04-15 10:45:00|655.8|655.2|656|655.4|656.1|655.5|655.8|655.2|7
1618483800000|2021-04-15 10:50:00|655.9|655.3|656.3|655.7|656.3|655.7|655.9|655.3|32
1618484100000|2021-04-15 10:55:00|656.2|655.6|656|655.4|656.3|655.7|656|655.4|24
1618484400000|2021-04-15 11:00:00|655.8|655.2|656|655.4|656.2|655.6|655.7|655.1|28
1618484700000|2021-04-15 11:05:00|656.1|655.5|656|655.4|656.2|655.6|655.9|655.3|138
1618485000000|2021-04-15 11:10:00|655.9|655.3|656|655.4|656.1|655.5|655.9|655.3|96
1618485300000|2021-04-15 11:15:00|655.9|655.3|655.9|655.3|656|655.4|655.9|655.3|37
1618485600000|2021-04-15 11:20:00|655.5|654.9|655.6|655|656|655.4|655.2|654.6|63
1618485900000|2021-04-15 11:25:00|655.4|654.8|654.6|654|655.6|655|654.6|654|29
1618486200000|2021-04-15 11:30:00|654.5|653.9|654.5|653.9|655.1|654.5|654.3|653.7|557
1618486500000|2021-04-15 11:35:00|654.6|654|654.6|654|654.7|654.1|654.4|653.8|14
1618486800000|2021-04-15 11:40:00|654.5|653.9|654.3|653.7|654.7|654.1|654.3|653.7|27
1618487100000|2021-04-15 11:45:00|||||||||35
1618487400000|2021-04-15 11:50:00|654.5|653.9|654.7|654.1|654.9|654.3|654.5|653.9|257
1618487700000|2021-04-15 11:55:00|654.8|654.2|655.1|654.5|655.1|654.5|654.6|654|15
1618488000000|2021-04-15 12:00:00|655|654.4|655.1|654.5|655.6|655|655|654.4|17
1618488300000|2021-04-15 12:05:00|655.2|654.6|654.8|654.2|655.5|654.9|654.8|654.2|24
1618488600000|2021-04-15 12:10:00|655|654.4|654.7|654.1|655.1|654.5|654.6|654|6
1618488900000|2021-04-15 12:15:00|654.5|653.9|654.6|654|655.7|655.1|654.5|653.9|99
1618489200000|2021-04-15 12:20:00|654.5|653.9|655.9|655.3|656|655.4|654.5|653.9|45
1618489500000|2021-04-15 12:25:00|656|655.4|655.5|654.9|656|655.4|655.3|654.7|31
1618489800000|2021-04-15 12:30:00|655.4|654.8|652.4|651.8|655.4|654.8|652.1|651.5|582
1618490100000|2021-04-15 12:35:00|652.2|651.6|652.6|652|652.6|652|651.5|650.9|103
1618490400000|2021-04-15 12:40:00|652.5|651.9|651.9|651.3|652.7|652.1|651.3|650.7|293
1618493400000|2021-04-15 13:30:00|651.4|650.8|644.1|643.5|651.7|651.1|644.1|643.5|1531
1618493700000|2021-04-15 13:35:00|644|643.4|644.3|643.7|644.3|643.7|640.4|639.8|2096
1618494000000|2021-04-15 13:40:00|644.1|643.5|647.1|646.5|647.1|646.5|643.3|642.7|896
1618494300000|2021-04-15 13:45:00|647|646.4|648.3|647.7|648.8|648.2|646|645.4|434
1618494600000|2021-04-15 13:50:00|648.1|647.5|644.8|644.2|648.1|647.5|644.6|644|1372
1618494900000|2021-04-15 13:55:00|644.7|644.1|645.6|645|645.9|645.3|643.6|643|909
1618495200000|2021-04-15 14:00:00|645.7|645.1|645.9|645.3|646.8|646.2|645.4|644.8|299
1618495500000|2021-04-15 14:05:00|645.8|645.2|645|644.4|645.8|645.2|644.5|643.9|237
1618495800000|2021-04-15 14:10:00|644.9|644.3|644.6|644|645.4|644.8|644.2|643.6|424
1618496100000|2021-04-15 14:15:00|645.1|644.5|644.8|644.2|645.7|645.1|644.7|644.1|195
1618496400000|2021-04-15 14:20:00|644.7|644.1|645.8|645.2|646.2|645.6|644.5|643.9|240
1618496700000|2021-04-15 14:25:00|645.9|645.3|645.8|645.2|646.7|646.1|645.2|644.6|450
1618497000000|2021-04-15 14:30:00|646.1|645.5|646|645.4|646.2|645.6|644.9|644.3|260
1618497300000|2021-04-15 14:35:00|645.9|645.3|646.7|646.1|646.8|646.2|645.9|645.3|197
1618497600000|2021-04-15 14:40:00|646.8|646.2|648|647.4|648.5|647.9|646.7|646.1|309
1618497900000|2021-04-15 14:45:00|647.9|647.3|650.1|649.5|650.1|649.5|647.7|647.1|706
1618498200000|2021-04-15 14:50:00|650|649.4|650.9|650.3|651|650.4|649.5|648.9|296
1618498500000|2021-04-15 14:55:00|651|650.4|653.4|652.8|654.8|654.2|651|650.4|535
1618498800000|2021-04-15 15:00:00|653.5|652.9|653.5|652.9|654.4|653.8|652.8|652.2|412
1618499100000|2021-04-15 15:05:00|653.6|653|653.3|652.7|654.6|654|652.9|652.3|477
1618499400000|2021-04-15 15:10:00|653.2|652.6|653.8|653.2|653.8|653.2|652.4|651.8|482
1618499700000|2021-04-15 15:15:00|653.7|653.1|655.2|654.6|655.2|654.6|653.3|652.7|2963
1618500000000|2021-04-15 15:20:00|655.1|654.5|655.6|655|655.9|655.3|654.2|653.6|530
1618500300000|2021-04-15 15:25:00|655.7|655.1|655.1|654.5|655.9|655.3|654.9|654.3|355
1618500600000|2021-04-15 15:30:00|655|654.4|656.1|655.5|656.1|655.5|654.5|653.9|316
1618500900000|2021-04-15 15:35:00|656|655.4|656.3|655.7|656.4|655.8|655.5|654.9|193
1618501200000|2021-04-15 15:40:00|656.4|655.8|658.6|658|658.6|658|656.2|655.6|564
1618501500000|2021-04-15 15:45:00|658.4|657.8|657.6|657|658.5|657.9|657.5|656.9|331
1618501800000|2021-04-15 15:50:00|657.5|656.9|654.5|653.9|657.6|657|654.3|653.7|699
1618502100000|2021-04-15 15:55:00|654.6|654|654.6|654|655|654.4|653.8|653.2|394
1618502400000|2021-04-15 16:00:00|654.9|654.3|654.4|653.8|654.9|654.3|654.1|653.5|270
1618502700000|2021-04-15 16:05:00|654.5|653.9|653.7|653.1|654.9|654.3|653.4|652.8|287
1618503000000|2021-04-15 16:10:00|653.9|653.3|652.9|652.3|653.9|653.3|652.8|652.2|273
1618503300000|2021-04-15 16:15:00|653|652.4|652.4|651.8|653.4|652.8|652.3|651.7|183
1618503600000|2021-04-15 16:20:00|652.1|651.5|652.3|651.7|652.8|652.2|652.1|651.5|297
1618503900000|2021-04-15 16:25:00|652.2|651.6|651.2|650.6|652.3|651.7|650.2|649.6|257
1618504200000|2021-04-15 16:30:00|651.1|650.5|652|651.4|652.1|651.5|651|650.4|307
1618504500000|2021-04-15 16:35:00|651.9|651.3|651.9|651.3|652.1|651.5|651|650.4|150
1618504800000|2021-04-15 16:40:00|652.1|651.5|651.6|651|652.1|651.5|651.5|650.9|185
1618505100000|2021-04-15 16:45:00|651.8|651.2|651.6|651|652.1|651.5|651.4|650.8|257
1618505400000|2021-04-15 16:50:00|651.7|651.1|652.1|651.5|652.8|652.2|651.6|651|176
1618505700000|2021-04-15 16:55:00|651.9|651.3|651.9|651.3|652.1|651.5|651.4|650.8|228
1618506000000|2021-04-15 17:00:00|651.8|651.2|651.9|651.3|652.1|651.5|651.4|650.8|172
1618506300000|2021-04-15 17:05:00|652.1|651.5|651.8|651.2|652.5|651.9|651.7|651.1|152
1618506600000|2021-04-15 17:10:00|651.9|651.3|652.8|652.2|653.1|652.5|651.9|651.3|124
1618506900000|2021-04-15 17:15:00|652.7|652.1|653.1|652.5|653.4|652.8|652.5|651.9|115
1618507200000|2021-04-15 17:20:00|653.2|652.6|653.4|652.8|653.6|653|653|652.4|161
1618507500000|2021-04-15 17:25:00|653.5|652.9|654.1|653.5|654.2|653.6|653.4|652.8|98
1618507800000|2021-04-15 17:30:00|654.2|653.6|654.2|653.6|654.4|653.8|654|653.4|150
1618508100000|2021-04-15 17:35:00|654.1|653.5|653.6|653|654.1|653.5|653.4|652.8|409
1618508400000|2021-04-15 17:40:00|653.5|652.9|653.8|653.2|654.1|653.5|653.2|652.6|517
1618508700000|2021-04-15 17:45:00|653.9|653.3|654.1|653.5|654.6|654|653.7|653.1|472
1618509000000|2021-04-15 17:50:00|654.3|653.7|653.6|653|654.6|654|653.6|653|166
1618509300000|2021-04-15 17:55:00|653.8|653.2|653.6|653|654.1|653.5|653.6|653|153
1618509600000|2021-04-15 18:00:00|653.5|652.9|653.9|653.3|654.1|653.5|653.4|652.8|192
1618509900000|2021-04-15 18:05:00|653.6|653|653.3|652.7|654.3|653.7|652.5|651.9|689
1618510200000|2021-04-15 18:10:00|653.5|652.9|654.7|654.1|655.6|655|653.3|652.7|2428
1618510500000|2021-04-15 18:15:00|654.8|654.2|654|653.4|654.9|654.3|653.5|652.9|769
1618531200000|2021-04-16 00:00:00|654.1|653.5|653.3|652.7|654.3|653.7|651.9|651.3|370
1618531500000|2021-04-16 00:05:00|653.4|652.8|653.2|652.6|653.5|652.9|652.8|652.2|23
1618531800000|2021-04-16 00:10:00|653|652.4|653.4|652.8|653.5|652.9|652.8|652.2|19
1618532100000|2021-04-16 00:15:00|653.5|652.9|653.4|652.8|653.9|653.3|653.1|652.5|35
1618532400000|2021-04-16 00:20:00|653.5|652.9|652.3|651.7|653.5|652.9|652.3|651.7|25
1618532700000|2021-04-16 00:25:00|652.2|651.6|652.1|651.5|652.5|651.9|652|651.4|40
1618533000000|2021-04-16 00:30:00|652|651.4|652|651.4|652.2|651.6|651.8|651.2|28
1618533300000|2021-04-16 00:35:00|652.1|651.5|651.5|650.9|652.2|651.6|650.8|650.2|47
1618533600000|2021-04-16 00:40:00|651.6|651|651.7|651.1|651.7|651.1|651.6|651|3
1618533900000|2021-04-16 00:45:00|651.6|651|651.9|651.3|652|651.4|651.6|651|53
1618534200000|2021-04-16 00:50:00|652|651.4|652|651.4|652|651.4|652|651.4|0
1618534500000|2021-04-16 00:55:00|651.9|651.3|651.9|651.3|651.9|651.3|651.9|651.3|0
1618534800000|2021-04-16 01:00:00|652|651.4|651.5|650.9|652|651.4|651.4|650.8|41
1618535100000|2021-04-16 01:05:00|651.7|651.1|652.9|652.3|653|652.4|651.5|650.9|84
1618535400000|2021-04-16 01:10:00|653|652.4|653.6|653|653.7|653.1|652.9|652.3|108
1618535700000|2021-04-16 01:15:00|653.7|653.1|653.8|653.2|654|653.4|653.5|652.9|21
1618536000000|2021-04-16 01:20:00|653.9|653.3|654.1|653.5|654.8|654.2|653.9|653.3|164
1618536300000|2021-04-16 01:25:00|654|653.4|655.1|654.1|655.1|654.4|654|653.4|20
1618536600000|2021-04-16 01:30:00|655|654.4|655.1|654.5|655.1|654.5|655|654.1|6
1618536900000|2021-04-16 01:35:00|655.3|654.7|655.4|654.8|655.5|654.9|655.3|654.7|23
1618537200000|2021-04-16 01:40:00|655.5|654.9|656.1|655.5|656.4|655.8|655.3|654.7|57
1618537500000|2021-04-16 01:45:00|||||||||17
1618537800000|2021-04-16 01:50:00|||||||||49
1618538100000|2021-04-16 01:55:00|655.9|655.3|655.3|654.7|655.9|655.3|655|654.4|58
1618538400000|2021-04-16 02:00:00|655.1|654.5|655.3|654.7|655.3|654.7|654.9|654.3|5
1618538700000|2021-04-16 02:05:00|655.2|654.6|655.1|654.5|655.3|654.7|655|654.4|2
1618539000000|2021-04-16 02:10:00|655|654.4|655.4|654.8|655.4|654.8|655|654.4|2
1618539300000|2021-04-16 02:15:00|655.1|654.5|655.3|654.7|655.3|654.7|654.9|654.3|7
1618539600000|2021-04-16 02:20:00|655.4|654.8|655.5|654.9|655.5|654.9|655.3|654.7|3
1618539900000|2021-04-16 02:25:00|655.6|655|655.4|654.8|655.6|655|655.4|654.8|6
1618540200000|2021-04-16 02:30:00|655.2|654.6|655.4|654.8|655.4|654.8|655.1|654.5|5
1618540500000|2021-04-16 02:35:00|655.3|654.7|655.3|654.7|655.4|654.8|655.2|654.6|2
1618540800000|2021-04-16 02:40:00|655.2|654.6|655.1|654.5|655.4|654.8|655.1|654.5|1
1618541100000|2021-04-16 02:45:00|655.2|654.6|655.2|654.6|655.4|654.8|655.2|654.6|2
1618541400000|2021-04-16 02:50:00|655.1|654.5|654.9|654.3|655.1|654.5|654.8|654.2|8
1618541700000|2021-04-16 02:55:00|655|654.4|654.9|654.3|655|654.4|654.8|654.2|0
1618542000000|2021-04-16 03:00:00|655|654.4|654.9|654.3|655|654.4|654.9|654.3|0
1618542300000|2021-04-16 03:05:00|654.8|654.2|654.8|654.2|655.3|654.7|654.8|654.2|23
1618542600000|2021-04-16 03:10:00|654.7|654.1|654.8|654.2|654.8|654.2|654.6|654|8
1618542900000|2021-04-16 03:15:00|654.6|654|654.7|654.1|654.8|654.2|654.6|654|1
1618543200000|2021-04-16 03:20:00|654.8|654.2|654.8|654.2|654.8|654.2|654.6|654|0
1618543500000|2021-04-16 03:25:00|||||||||2
1618543800000|2021-04-16 03:30:00|||||||||1
1618544100000|2021-04-16 03:35:00|654.7|654.1|654.7|654.1|654.7|654.1|654.7|654.1|12
1618544400000|2021-04-16 03:40:00|654.5|653.9|654.7|654.1|654.7|654.1|654.5|653.9|2
1618544700000|2021-04-16 03:45:00|654.9|654.3|654.8|654.2|654.9|654.3|654.8|654.2|2
1618545000000|2021-04-16 03:50:00|654.9|654.3|654.5|653.9|654.9|654.3|654.5|653.9|0
1618545300000|2021-04-16 03:55:00|654.4|653.8|654|653.4|654.5|653.9|654|653.4|11
1618545600000|2021-04-16 04:00:00|653.9|653.3|653.8|653.2|654|653.4|653.8|653.2|12
1618545900000|2021-04-16 04:05:00|653.7|653.1|653.7|653.1|653.7|653.1|653.7|653.1|0
1618546200000|2021-04-16 04:10:00|653.5|652.9|653.6|653|653.7|653.1|653.4|652.8|7
1618546500000|2021-04-16 04:15:00|||||||||1
1618546800000|2021-04-16 04:20:00|653.8|653.2|653.8|653.2|653.8|653.2|653.7|653.1|0
1618547100000|2021-04-16 04:25:00|653.7|653.1|654.2|653.6|654.2|653.6|653.7|653.1|2
1618547400000|2021-04-16 04:30:00|654.3|653.7|654|653.4|654.3|653.7|653.9|653.3|3
1618547700000|2021-04-16 04:35:00|654.1|653.5|654|653.4|654.1|653.5|654|653.4|2
1618548000000|2021-04-16 04:40:00|654.1|653.5|654.2|653.6|654.4|653.8|654.1|653.5|15
1618548300000|2021-04-16 04:45:00|654|653.4|653.9|653.3|654|653.4|653.9|653.3|3
1618548600000|2021-04-16 04:50:00|653.8|653.2|653.6|653|653.8|653.2|653.3|652.7|32
1618548900000|2021-04-16 04:55:00|653.8|653.2|653.6|653|653.9|653.3|653.5|652.9|3
1618549200000|2021-04-16 05:00:00|653.5|652.9|653.3|652.7|653.6|653|653.3|652.7|4
1618549500000|2021-04-16 05:05:00|653.4|652.8|653.3|652.7|653.5|652.9|653.3|652.7|7
1618549800000|2021-04-16 05:10:00|653.1|652.5|652.9|652.3|653.1|652.5|652.8|652.2|1
1618550100000|2021-04-16 05:15:00|653|652.4|652.9|652.3|653|652.4|652.9|652.3|0
1618550400000|2021-04-16 05:20:00|652.8|652.2|653.1|652.5|653.1|652.5|652.8|652.2|3
1618550700000|2021-04-16 05:25:00|652.9|652.3|653.1|652.5|653.1|652.5|652.9|652.3|3
1618551000000|2021-04-16 05:30:00|653|652.4|653.6|653|653.6|653|653|652.4|5
1618551300000|2021-04-16 05:35:00|653.5|652.9|653.5|652.9|653.6|653|653.4|652.8|1
1618551600000|2021-04-16 05:40:00|653.6|653|653.8|653.2|653.9|653.3|653.6|653|3
1618551900000|2021-04-16 05:45:00|653.9|653.3|653.9|653.3|654.2|653.6|653.9|653.3|3
1618552200000|2021-04-16 05:50:00|654.1|653.5|653.9|653.3|654.1|653.5|653.9|653.3|4
1618552500000|2021-04-16 05:55:00|654.1|653.5|653.6|653|654.3|653.7|653.5|652.9|17
1618552800000|2021-04-16 06:00:00|653.8|653.2|653.3|652.7|653.8|653.2|653.1|652.5|14
1618553100000|2021-04-16 06:05:00|653.4|652.8|653.6|653|653.8|653.2|653.4|652.6|3
1618553400000|2021-04-16 06:10:00|653.7|653.1|653.9|653.3|654|653.4|653.6|653|3
1618553700000|2021-04-16 06:15:00|653.8|653.2|653.5|652.9|653.9|653.3|653.4|652.8|4
1618554000000|2021-04-16 06:20:00|653.4|652.8|653.3|652.7|653.5|652.9|653.1|652.5|9
1618554300000|2021-04-16 06:25:00|653.4|652.8|653|652.4|653.4|652.8|653|652.4|3
1618554600000|2021-04-16 06:30:00|652.9|652.3|652.3|651.7|652.9|652.3|652.3|651.7|25
1618554900000|2021-04-16 06:35:00|652.2|651.6|652.5|651.9|652.5|651.9|652|651.4|18
1618555200000|2021-04-16 06:40:00|652.4|651.8|653|652.4|653.1|652.5|652.3|651.7|36
1618555500000|2021-04-16 06:45:00|652.9|652.3|652.5|651.9|652.9|652.3|652.5|651.9|5
1618555800000|2021-04-16 06:50:00|652.6|652|652|651.4|652.6|652|651.9|651.3|92
1618556100000|2021-04-16 06:55:00|652.1|651.5|652.3|651.7|652.3|651.7|652|651.4|10
1618556400000|2021-04-16 07:00:00|652.1|651.5|652.4|651.8|652.4|651.8|652.1|651.5|29
1618556700000|2021-04-16 07:05:00|652.3|651.7|652.6|652|652.7|652.1|652.1|651.5|33
1618557000000|2021-04-16 07:10:00|652.5|651.9|651.9|651.3|652.5|651.9|651.9|651.3|47
1618557300000|2021-04-16 07:15:00|651.8|651.2|651.9|651.3|652.1|651.5|651.8|651.2|30
1618557600000|2021-04-16 07:20:00|652|651.4|651.8|651.2|652.3|651.7|651.8|651.2|32
1618557900000|2021-04-16 07:25:00|651.9|651.3|652|651.4|652.1|651.5|651.9|651.3|35
1618558200000|2021-04-16 07:30:00|651.9|651.3|652.6|652|652.6|652|651.9|651.3|37
1618558500000|2021-04-16 07:35:00|652.5|651.9|652.7|652.1|652.7|652.1|652.5|651.9|22
1618558800000|2021-04-16 07:40:00|653|652.4|653.1|652.5|653.3|652.7|652.8|652.2|28
1618559100000|2021-04-16 07:45:00|653|652.4|653|652.4|653|652.4|652.8|652.2|53
1618559400000|2021-04-16 07:50:00|653.4|652.8|653.6|653|653.6|653|653.4|652.8|39
1618559700000|2021-04-16 07:55:00|653.8|653.2|653.7|653.1|653.9|653.3|653.5|652.9|48
1618560000000|2021-04-16 08:00:00|653.6|653|653.3|652.7|653.7|653.1|653.3|652.7|20
1618560300000|2021-04-16 08:05:00|653.4|652.8|653.3|652.7|653.4|652.8|652.7|652.1|27
1618560600000|2021-04-16 08:10:00|653.2|652.6|653.1|652.5|653.4|652.8|653.1|652.5|28
1618560900000|2021-04-16 08:15:00|653.3|652.7|653.6|653|653.6|653|653.3|652.7|30
1618561200000|2021-04-16 08:20:00|653.5|652.9|653.4|652.8|653.5|652.9|653.3|652.7|19
1618561500000|2021-04-16 08:25:00|653.3|652.7|654.1|653.5|654.3|653.7|653.3|652.7|30
1618561800000|2021-04-16 08:30:00|654.2|653.6|654.2|653.6|654.5|653.9|654|653.4|34
1618562100000|2021-04-16 08:35:00|654.1|653.5|653.6|653|654.3|653.7|653.4|652.8|30
1618562400000|2021-04-16 08:40:00|653.5|652.9|653.3|652.7|653.7|653.1|653.3|652.7|32
1618562700000|2021-04-16 08:45:00|653.4|652.8|653.8|653.2|653.9|653.3|653.3|652.7|29
1618563000000|2021-04-16 08:50:00|653.7|653.1|653.4|652.8|653.9|653.3|653.3|652.7|25
1618563300000|2021-04-16 08:55:00|653.2|652.6|651.6|651|653.2|652.6|651.5|650.9|57
1618563600000|2021-04-16 09:00:00|651.9|651.3|651.6|651|651.9|651.3|651.5|650.9|39
1618563900000|2021-04-16 09:05:00|651.7|651.1|651.8|651.2|652|651.4|651.6|651|30
1618564200000|2021-04-16 09:10:00|651.9|651.3|651.7|651.1|651.9|651.3|651.4|650.8|32
1618564500000|2021-04-16 09:15:00|651.6|651|651.6|651|651.9|651.3|651.5|650.9|32
1618564800000|2021-04-16 09:20:00|651.5|650.9|651.5|650.9|651.6|651|651.4|650.8|46
1618565100000|2021-04-16 09:25:00|651.6|651|651.4|650.8|651.6|651|651.3|650.7|29
1618565400000|2021-04-16 09:30:00|651.3|650.7|649.8|649.2|651.5|650.9|649.6|649|125
1618565700000|2021-04-16 09:35:00|650|649.4|650.8|650.2|651|650.4|649.8|649.2|68
1618566000000|2021-04-16 09:40:00|651|650.4|651.3|650.7|651.5|650.9|650.9|650.3|66
1618566300000|2021-04-16 09:45:00|651.2|650.6|651.4|650.8|651.5|650.9|650.8|650.2|71
1618566600000|2021-04-16 09:50:00|651.5|650.9|651.6|651|651.6|651|651.3|650.7|42
1618566900000|2021-04-16 09:55:00|651.3|650.7|651.6|651|651.6|651|651.1|650.5|39
1618567200000|2021-04-16 10:00:00|651.5|650.9|653.2|652.6|653.2|652.6|651.5|650.9|40
1618567500000|2021-04-16 10:05:00|653.4|652.8|654.1|653.5|654.5|653.9|653.4|652.8|263
1618567800000|2021-04-16 10:10:00|653.9|653.3|654.4|653.8|654.4|653.8|653.7|653.1|29
1618568100000|2021-04-16 10:15:00|654.6|654|654.5|653.9|654.7|654.1|653.8|653.2|29
1618568400000|2021-04-16 10:20:00|654.4|653.8|654.3|653.7|654.6|654|654.1|653.5|16
1618568700000|2021-04-16 10:25:00|654.5|653.9|655.2|654.6|655.2|654.6|653.9|653.3|28
1618569000000|2021-04-16 10:30:00|655.3|654.7|654.7|654.1|655.5|654.9|654.7|654.1|14
1618569300000|2021-04-16 10:35:00|654.6|654|654.7|654.1|654.7|654.1|654.6|654|62
1618569600000|2021-04-16 10:40:00|654.6|654|654.6|654|654.8|654.2|654.6|654|23
1618569900000|2021-04-16 10:45:00|655|654.4|654.8|654.2|655|654.4|654.7|654.1|19
1618570200000|2021-04-16 10:50:00|654.6|654|654|653.4|654.6|654|653.9|653.3|25
1618570500000|2021-04-16 10:55:00|653.8|653.2|654.5|653.9|654.6|654|653.7|653.1|25
1618570800000|2021-04-16 11:00:00|655|654.4|655.7|655.1|655.8|655.2|655|654.4|90
1618571100000|2021-04-16 11:05:00|655.6|655|656.3|655.7|656.5|655.9|655.3|654.7|100
1618571400000|2021-04-16 11:10:00|656|655.4|656.4|655.8|656.8|656.2|656|655.4|56
1618571700000|2021-04-16 11:15:00|656.5|655.9|656.5|655.9|656.7|656.1|656.3|655.7|48
1618572000000|2021-04-16 11:20:00|656.6|656|656.2|655.6|657.3|656.7|656.2|655.6|30
1618572300000|2021-04-16 11:25:00|656.1|655.5|656.2|655.6|656.3|655.7|656.1|655.5|9
1618572600000|2021-04-16 11:30:00|656.3|655.7|657|656.4|657|656.4|656.3|655.7|46
1618572900000|2021-04-16 11:35:00|656.9|656.3|657.5|656.9|657.5|656.9|656.8|656.2|16
1618573200000|2021-04-16 11:40:00|657.4|656.8|659.4|658.8|659.6|659|657.4|656.8|290
1618573500000|2021-04-16 11:45:00|659.1|658.5|658.8|658.2|659.1|658.5|658.5|657.9|81
1618573800000|2021-04-16 11:50:00|658.7|658.1|658.8|658.2|659|658.4|658.6|658|28
1618574100000|2021-04-16 11:55:00|658.9|658.3|659.4|658.8|659.7|659.1|658.5|657.9|67
1618574400000|2021-04-16 12:00:00|659.5|658.9|659.1|658.5|659.6|659|658.8|658.2|112
1618574700000|2021-04-16 12:05:00|659|658.4|658.3|657.7|659.2|658.6|658.1|657.5|25
1618575000000|2021-04-16 12:10:00|658.2|657.6|657.9|657.3|658.8|658.2|657.3|656.7|121
1618575300000|2021-04-16 12:15:00|657.8|657.2|658|657.4|658.4|657.8|657.5|656.9|95
1618575600000|2021-04-16 12:20:00|657.7|657.1|658.1|657.5|658.1|657.5|657.5|656.9|40
1618575900000|2021-04-16 12:25:00|658.2|657.6|658.2|657.6|658.5|657.9|658|657.4|36
1618576200000|2021-04-16 12:30:00|658.1|657.5|658.8|658.2|659|658.4|658.1|657.5|66
1618576500000|2021-04-16 12:35:00|659|658.4|658.7|658.1|659|658.4|658.6|658|70
1618576800000|2021-04-16 12:40:00|658.5|657.9|658.8|658.2|659.6|659|658.5|657.9|100
1618579800000|2021-04-16 13:30:00|658.5|657.5|658.8|658.2|660.6|660|656.9|656.1|1334
1618580100000|2021-04-16 13:35:00|658.7|658.1|655.1|654.5|658.9|658.3|654.6|654|1140
1618580400000|2021-04-16 13:40:00|655|654.4|657.5|656.9|657.7|657.1|654.8|654.2|325
1618580700000|2021-04-16 13:45:00|657.3|656.7|659.5|658.9|659.7|659.1|657|656.4|763
1618581000000|2021-04-16 13:50:00|659.4|658.8|655|654.4|659.5|658.9|654.8|654.2|731
1618581300000|2021-04-16 13:55:00|654.7|654.1|653.1|652.5|654.8|654.2|652.9|652.3|1302
1618581600000|2021-04-16 14:00:00|653|652.4|654.5|653.9|655.2|654.6|652.8|652.2|817
1618581900000|2021-04-16 14:05:00|654.4|653.8|654.2|653.6|654.5|653.9|653.1|652.5|265
1618582200000|2021-04-16 14:10:00|654.4|653.8|654|653.4|654.5|653.9|653.6|653|291
1618582500000|2021-04-16 14:15:00|654.1|653.5|655.2|654.6|655.7|655.1|654.1|653.5|226
1618582800000|2021-04-16 14:20:00|655.4|654.8|653.8|653.2|655.4|654.8|653.3|652.7|467
1618583100000|2021-04-16 14:25:00|654|653.4|653.5|652.9|654.5|653.9|652|651.4|689
1618583400000|2021-04-16 14:30:00|653.8|653.2|652.9|652.3|654.2|653.6|652.4|651.8|239
1618583700000|2021-04-16 14:35:00|652.8|652.2|652.4|651.8|653.2|652.6|652.4|651.8|127
1618584000000|2021-04-16 14:40:00|652.7|652.1|653.2|652.6|653.2|652.6|652.4|651.8|149
1618584300000|2021-04-16 14:45:00|653.3|652.7|653.1|652.5|653.6|653|652.4|651.8|180
1618584600000|2021-04-16 14:50:00|653.2|652.6|652.9|652.3|653.2|652.6|652.1|651.5|125
1618584900000|2021-04-16 14:55:00|652.7|652.1|653.2|652.6|653.7|653.1|652.4|651.8|218
1618585200000|2021-04-16 15:00:00|653.4|652.8|654.1|653.5|654.2|653.6|653.2|652.6|109
1618585500000|2021-04-16 15:05:00|654.2|653.6|654.4|653.8|654.6|654|653.9|653.3|124
1618585800000|2021-04-16 15:10:00|654.2|653.6|653.2|652.6|654.2|653.6|652.7|652.1|182
1618586100000|2021-04-16 15:15:00|653.4|652.8|653.1|652.5|653.4|652.8|652.9|652.3|81
1618586400000|2021-04-16 15:20:00|653.2|652.6|652.9|652.3|653.2|652.6|652.7|652.1|88
1618586700000|2021-04-16 15:25:00|652.8|652.2|652.4|651.8|652.9|652.3|651.9|651.3|554
1618587000000|2021-04-16 15:30:00|652.5|651.9|651.2|650.6|652.7|652.1|650.7|650.1|261
1618587300000|2021-04-16 15:35:00|651|650.4|650.9|650.3|651.4|650.8|650.9|650.3|113
1618587600000|2021-04-16 15:40:00|651|650.4|650.7|650.1|651.4|650.8|650.7|650.1|253
1618587900000|2021-04-16 15:45:00|650.9|650.3|650.7|650.1|651|650.4|650.2|649.6|148
1618588200000|2021-04-16 15:50:00|650.9|650.3|649.7|649.1|650.9|650.3|649.7|649.1|260
1618588500000|2021-04-16 15:55:00|649.8|649.2|650.3|649.7|650.9|650.3|649.8|649.2|294
1618588800000|2021-04-16 16:00:00|650.2|649.6|650.3|649.7|650.6|650|650|649.4|163
1618589100000|2021-04-16 16:05:00|650.5|649.9|650.8|650.2|651|650.4|650.5|649.9|175
1618589400000|2021-04-16 16:10:00|650.5|649.9|651.3|650.7|651.4|650.8|650.3|649.7|113
1618589700000|2021-04-16 16:15:00|651.5|650.9|651.2|650.6|652.3|651.7|651.2|650.6|179
1618590000000|2021-04-16 16:20:00|651.3|650.7|651.4|650.8|651.9|651.3|651.2|650.6|187
1618590300000|2021-04-16 16:25:00|651.5|650.9|651.6|651|651.9|651.3|651.4|650.8|209
1618590600000|2021-04-16 16:30:00|651.5|650.9|651.7|651.1|651.9|651.3|651.4|650.8|54
1618590900000|2021-04-16 16:35:00|651.9|651.3|651.7|651.1|652.4|651.8|651.6|651|185
1618591200000|2021-04-16 16:40:00|651.9|651.3|651.6|651|651.9|651.3|651.4|650.8|101
1618591500000|2021-04-16 16:45:00|651.7|651.1|651.4|650.8|651.9|651.3|651.3|650.7|125
1618591800000|2021-04-16 16:50:00|651.5|650.9|651.6|651|652|651.4|651.3|650.7|133
1618592100000|2021-04-16 16:55:00|651.5|650.9|651.8|651.2|651.8|651.2|651.3|650.7|166
1618592400000|2021-04-16 17:00:00|651.9|651.3|651.7|651.1|652.1|651.5|651.6|651|670
1618592700000|2021-04-16 17:05:00|651.8|651.2|651.8|651.2|652|651.4|651.5|650.9|200
1618593000000|2021-04-16 17:10:00|651.7|651.1|651.7|651.1|652.1|651.5|651.3|650.7|67
1618593300000|2021-04-16 17:15:00|651.8|651.2|652.5|651.9|652.8|652.2|651.3|650.7|461
1618593600000|2021-04-16 17:20:00|652.6|652|653.1|652.5|653.1|652.5|652.4|651.8|44
1618593900000|2021-04-16 17:25:00|653|652.4|652.8|652.2|653.1|652.5|652.3|651.7|151
1618594200000|2021-04-16 17:30:00|653|652.4|653.3|652.7|653.4|652.8|652.6|652|114
1618594500000|2021-04-16 17:35:00|653.2|652.6|652.8|652.2|653.5|652.9|652.8|652.2|67
1618594800000|2021-04-16 17:40:00|653|652.4|652.6|652|653.2|652.6|652.1|651.5|100
1618595100000|2021-04-16 17:45:00|652.5|651.9|652.3|651.7|652.5|651.9|651.9|651.3|72
1618595400000|2021-04-16 17:50:00|652.4|651.8|652.2|651.6|652.8|652.2|652.1|651.5|150
1618595700000|2021-04-16 17:55:00|652.3|651.7|652.3|651.7|652.7|652.1|652.1|651.5|92
1618596000000|2021-04-16 18:00:00|652.2|651.6|653.4|652.8|653.5|652.9|651.8|651.2|365
1618596300000|2021-04-16 18:05:00|653.5|652.9|654.1|653.5|654.6|654|653.3|652.7|259
1618596600000|2021-04-16 18:10:00|653.9|653.3|654.2|653.6|654.8|654.2|653.7|653.1|1564
1618596900000|2021-04-16 18:15:00|654.3|653.7|654.4|653.8|654.5|653.8|653.5|652.7|669
1618790400000|2021-04-19 00:00:00|656.1|655.1|656.5|655.9|656.6|656|655.2|654.4|193
1618790700000|2021-04-19 00:05:00|656.4|655.8|655.7|655.1|656.9|656.3|655.2|654.6|252
1618791000000|2021-04-19 00:10:00|655.8|655.2|654.4|653.8|656|655.4|654.3|653.7|23
1618791300000|2021-04-19 00:15:00|654.5|653.9|654.2|653.6|654.5|653.9|653.8|653.2|86
1618791600000|2021-04-19 00:20:00|654.3|653.7|654.2|653.6|654.4|653.8|654|653.4|13
1618791900000|2021-04-19 00:25:00|654.7|654.1|655.2|654.6|655.2|654.6|654.7|654.1|10
1618792200000|2021-04-19 00:30:00|655|654.4|654.9|654.3|655.3|654.7|654.8|654.2|5
1618792500000|2021-04-19 00:35:00|654.8|654.2|654.7|654.1|655.2|654.6|654.7|654.1|5
1618792800000|2021-04-19 00:40:00|654.8|654.2|655.5|654.9|655.6|654.9|654.7|654.1|11
1618793100000|2021-04-19 00:45:00|655.4|654.8|655.5|654.9|655.6|654.9|655.2|654.6|4
1618793400000|2021-04-19 00:50:00|655.4|654.8|655.2|654.6|655.4|654.8|655.1|654.3|1
1618793700000|2021-04-19 00:55:00|655.1|654.5|655.2|654.6|655.3|654.7|655.1|654.5|5
1618794000000|2021-04-19 01:00:00|655.3|654.7|654.9|654.3|655.3|654.7|654.7|654.1|10
1618794300000|2021-04-19 01:05:00|654.8|654.2|654.9|654.3|655.2|654.6|654.7|654.1|2
1618794600000|2021-04-19 01:10:00|654.7|654.1|654.7|654.1|654.9|654.3|654.7|654.1|2
1618794900000|2021-04-19 01:15:00|654.8|654.2|654.6|654|655|654.4|654.6|654|3
1618795200000|2021-04-19 01:20:00|654.5|653.9|654.5|653.9|654.6|654|654.5|653.9|3
1618795500000|2021-04-19 01:25:00|654.4|653.8|654.8|654.2|654.8|654.2|654.4|653.8|6
1618795800000|2021-04-19 01:30:00|654.9|654.3|654.7|654.1|654.9|654.3|654.5|653.9|1
1618796100000|2021-04-19 01:35:00|654.8|654.2|654.7|654.1|654.9|654.3|654.5|653.9|5
1618796400000|2021-04-19 01:40:00|654.8|654.2|654.7|654.1|654.8|654.2|654.7|654.1|1
1618796700000|2021-04-19 01:45:00|654.6|654|655|654.4|655|654.4|654.6|654|9
1618797000000|2021-04-19 01:50:00|655.5|654.9|655.3|654.7|655.7|655.1|655.3|654.7|8
1618797300000|2021-04-19 01:55:00|655.2|654.6|655.3|654.7|655.3|654.7|655.2|654.6|3
1618797600000|2021-04-19 02:00:00|655.2|654.6|655.7|655.1|655.7|655.1|655.2|654.6|4
1618797900000|2021-04-19 02:05:00|655.6|655|655.4|654.8|655.7|655.1|655.3|654.7|18
1618798200000|2021-04-19 02:10:00|655.3|654.7|655.3|654.7|655.4|654.8|655.2|654.6|4
1618798500000|2021-04-19 02:15:00|655.4|654.8|655|654.4|655.4|654.8|655|654.4|2
1618798800000|2021-04-19 02:20:00|655.1|654.5|655.5|654.9|655.6|655|655.1|654.5|3
1618799100000|2021-04-19 02:25:00|655.7|655.1|655.4|654.8|655.7|655.1|655.4|654.8|1
1618799400000|2021-04-19 02:30:00|655.3|654.7|655.4|654.8|655.5|654.9|655|654.4|6
1618799700000|2021-04-19 02:35:00|655.5|654.9|655.3|654.7|655.5|654.9|655|654.4|7
1618800000000|2021-04-19 02:40:00|655.2|654.6|655.4|654.8|655.5|654.9|655.1|654.5|12
1618800300000|2021-04-19 02:45:00|655.5|654.9|655.7|655.1|655.8|655.2|655.5|654.9|13
1618800600000|2021-04-19 02:50:00|655.8|655.2|656|655.4|656.1|655.5|655.7|655.1|8
1618800900000|2021-04-19 02:55:00|655.8|655.2|655.7|655.1|655.8|655.2|655.5|654.9|8
1618801200000|2021-04-19 03:00:00|655.8|655.2|655.5|654.9|655.8|655.2|655.5|654.9|2
1618801500000|2021-04-19 03:05:00|655.4|654.8|655.5|654.9|655.7|655.1|655.3|654.7|18
1618801800000|2021-04-19 03:10:00|||||||||1
1618802100000|2021-04-19 03:15:00|655.4|654.8|655.3|654.7|655.5|654.9|655.3|654.7|2
1618802400000|2021-04-19 03:20:00|655.4|654.8|655.3|654.7|655.4|654.8|655.3|654.7|4
1618802700000|2021-04-19 03:25:00|655.4|654.8|655|654.4|655.4|654.8|655|654.4|13
1618803000000|2021-04-19 03:30:00|||||||||2
1618803300000|2021-04-19 03:35:00|||||||||4
1618803900000|2021-04-19 03:45:00|||||||||3
1618804200000|2021-04-19 03:50:00|655.2|654.6|655.3|654.7|655.3|654.7|655.2|654.6|1
1618804800000|2021-04-19 04:00:00|655.2|654.6|655.2|654.6|655.2|654.6|655.2|654.6|2
1618805100000|2021-04-19 04:05:00|655.3|654.7|655.2|654.6|655.3|654.7|655.2|654.6|0
1618805400000|2021-04-19 04:10:00|655.3|654.7|655.4|654.8|655.4|654.8|655.3|654.7|8
1618805700000|2021-04-19 04:15:00|655.5|654.9|655.5|654.9|655.5|654.9|655.4|654.8|0
1618806000000|2021-04-19 04:20:00|655.8|655.2|656.8|656.2|656.9|656.3|655.8|655.2|84
1618806300000|2021-04-19 04:25:00|656.6|656|656.7|656.1|656.8|656.2|656.5|655.9|26
1618806600000|2021-04-19 04:30:00|656.8|656.2|656.5|655.9|656.8|656.2|656.4|655.8|4
1618806900000|2021-04-19 04:35:00|656.4|655.8|656.3|655.7|656.5|655.9|656.3|655.7|1
1618807200000|2021-04-19 04:40:00|656.4|655.8|656.3|655.7|656.5|655.9|656.3|655.7|4
1618807500000|2021-04-19 04:45:00|656.4|655.8|656.5|655.9|656.5|655.9|656.3|655.7|11
1618807800000|2021-04-19 04:50:00|656.6|656|656.5|655.9|656.6|656|656.5|655.9|10
1618808400000|2021-04-19 05:00:00|656.4|655.8|656.5|655.9|656.5|655.9|656.4|655.8|1
1618808700000|2021-04-19 05:05:00|656.4|655.8|656.7|656.1|656.8|656.2|656.4|655.8|4
1618809000000|2021-04-19 05:10:00|656.8|656.2|656.8|656.2|656.8|656.2|656.5|655.9|1
1618809300000|2021-04-19 05:15:00|656.7|656.1|656.5|655.9|656.8|656.2|656.5|655.9|8
1618809600000|2021-04-19 05:20:00|656.4|655.8|656.5|655.9|656.5|655.9|656.4|655.8|4
1618809900000|2021-04-19 05:25:00|656.8|656.2|656.6|656|656.8|656.2|656.6|656|6
1618810200000|2021-04-19 05:30:00|657.1|656.5|657|656.4|657.1|656.5|656.9|656.3|15
1618810500000|2021-04-19 05:35:00|656.8|656.2|656.9|656.3|656.9|656.3|656.6|656|5
1618810800000|2021-04-19 05:40:00|656.8|656.2|656.8|656.2|656.9|656.3|656.8|656.2|3
1618811100000|2021-04-19 05:45:00|656.4|655.8|656.3|655.7|656.8|656.2|656.3|655.7|10
1618811400000|2021-04-19 05:50:00|656.4|655.8|656.6|656|656.7|656.1|656.4|655.8|3
1618811700000|2021-04-19 05:55:00|656.5|655.9|656|655.4|656.5|655.9|656|655.4|20
1618812000000|2021-04-19 06:00:00|656.1|655.5|656.5|655.9|656.5|655.9|655.8|655.2|9
1618812300000|2021-04-19 06:05:00|656.4|655.8|657.8|657.2|657.9|657.3|656.1|655.5|51
1618812600000|2021-04-19 06:10:00|657.6|657|657.7|657.1|657.9|657.3|657.6|657|8
1618812900000|2021-04-19 06:15:00|657.6|657|657.6|657|657.9|657.3|657.6|657|7
1618813200000|2021-04-19 06:20:00|657.7|657.1|657.6|657|657.9|657.3|657.6|657|12
1618813500000|2021-04-19 06:25:00|657.5|656.9|657.8|657.2|657.8|657.2|657.4|656.8|13
1618813800000|2021-04-19 06:30:00|657.6|657|658.6|658|658.6|658|657.6|657|74
1618814100000|2021-04-19 06:35:00|658.7|658.1|658.6|658|658.9|658.3|658.5|657.9|30
1618814400000|2021-04-19 06:40:00|658.8|658.2|658.4|657.8|658.9|658.3|658.4|657.8|61
1618814700000|2021-04-19 06:45:00|658.5|657.9|658.9|658.3|659.1|658.5|658.5|657.9|24
1618815000000|2021-04-19 06:50:00|658.7|658.1|658.1|657.5|658.8|658.2|657.8|657.2|53
1618815300000|2021-04-19 06:55:00|658|657.4|657.5|656.9|658|657.4|657.3|656.7|26
1618815600000|2021-04-19 07:00:00|657.4|656.8|656.8|656.2|657.4|656.8|656.8|656.2|11
1618815900000|2021-04-19 07:05:00|657|656.4|656.5|655.9|657|656.4|656.5|655.9|7
1618816200000|2021-04-19 07:10:00|656.6|656|656.8|656.2|656.9|656.3|656.5|655.9|10
1618816500000|2021-04-19 07:15:00|656.9|656.3|656.9|656.3|656.9|656.3|656.6|656|11
1618816800000|2021-04-19 07:20:00|657|656.4|658.8|658.2|658.8|658.2|656.8|656.2|56
1618817100000|2021-04-19 07:25:00|658.9|658.3|659.1|658.5|659.4|658.8|658.9|658.3|72
1618817400000|2021-04-19 07:30:00|659.2|658.6|660.9|660.3|661.3|660.7|659.1|658.5|118
1618817700000|2021-04-19 07:35:00|661|660.4|660.2|659.6|661.1|660.5|660.1|659.5|62
1618818000000|2021-04-19 07:40:00|660.1|659.5|660.4|659.8|660.5|659.9|659.9|659.3|38
1618818300000|2021-04-19 07:45:00|660.1|659.5|661.8|661.2|662.1|661.5|660|659.4|197
1618818600000|2021-04-19 07:50:00|661.9|661.3|661.2|660.6|661.9|661.3|660.8|660.2|61
1618818900000|2021-04-19 07:55:00|661.3|660.7|661|660.4|661.3|660.7|660.6|659.9|13
1618819200000|2021-04-19 08:00:00|660.9|660.3|660.8|660.2|661.4|660.8|660.8|660.2|19
1618819500000|2021-04-19 08:05:00|660.9|660.3|660.8|660.2|661.2|660.6|660.7|660.1|12
1618819800000|2021-04-19 08:10:00|660.6|660|660.5|659.9|660.6|660|660.2|659.6|7
1618820100000|2021-04-19 08:15:00|660.3|659.7|660.7|660.1|660.7|660.1|660.3|659.7|5
1618820400000|2021-04-19 08:20:00|660.6|660|660.5|659.9|660.7|660.1|660.5|659.9|13
1618820700000|2021-04-19 08:25:00|660.4|659.8|660.4|659.8|660.6|660|660.3|659.7|13
1618821000000|2021-04-19 08:30:00|660.6|660|660.8|660.2|660.9|660.3|660.5|659.9|11
1618821300000|2021-04-19 08:35:00|661|660.4|661.4|660.8|661.6|661|661|660.4|53
1618821600000|2021-04-19 08:40:00|661.5|660.9|661.6|661|661.8|661.2|661.5|660.9|6
1618821900000|2021-04-19 08:45:00|661.7|661.1|661.4|660.8|661.8|661.2|661.3|660.7|154
1618822200000|2021-04-19 08:50:00|661.5|660.9|661.1|660.5|661.6|661|660.8|660.2|40
1618822500000|2021-04-19 08:55:00|660.9|660.3|661|660.4|661.5|660.9|660.5|659.9|83
1618822800000|2021-04-19 09:00:00|660.9|660.3|659.4|658.8|661|660.4|659.3|658.7|231
1618823100000|2021-04-19 09:05:00|659.5|658.9|659.5|658.9|659.6|659|658.8|658.2|127
1618823400000|2021-04-19 09:10:00|659.4|658.8|659.8|659.2|660.1|659.5|659.4|658.8|62
1618823700000|2021-04-19 09:15:00|660|659.4|659.9|659.3|660.1|659.5|659.7|659.1|34
1618824000000|2021-04-19 09:20:00|659.8|659.2|659.8|659.2|660|659.4|659.6|659|5
1618824300000|2021-04-19 09:25:00|659.9|659.3|659.5|658.9|660|659.4|659.2|658.6|7
1618824600000|2021-04-19 09:30:00|659.3|658.7|659|658.4|659.8|659.2|658.7|658.1|31
1618824900000|2021-04-19 09:35:00|658.9|658.3|657|656.4|658.9|658.3|656.3|655.7|194
1618825200000|2021-04-19 09:40:00|656.8|656.2|657.1|656.5|657.3|656.7|656.7|656.1|31
1618825500000|2021-04-19 09:45:00|657.2|656.6|659.4|658.8|659.4|658.8|657.1|656.5|95
1618825800000|2021-04-19 09:50:00|659.3|658.7|659.5|658.9|659.5|658.9|659.3|658.7|22
1618826100000|2021-04-19 09:55:00|659.6|659|659.9|659.3|659.9|659.3|659.4|658.8|10
1618826400000|2021-04-19 10:00:00|659.7|659.1|659.9|659.3|659.9|659.3|659.5|658.9|18
1618826700000|2021-04-19 10:05:00|660|659.4|659.4|658.8|660|659.4|659.2|658.6|19
1618827000000|2021-04-19 10:10:00|659.3|658.7|659.4|658.8|659.5|658.9|659.2|658.6|16
1618827300000|2021-04-19 10:15:00|659.2|658.6|659.1|658.5|659.4|658.8|658.9|658.3|14
1618827600000|2021-04-19 10:20:00|658.9|658.3|658.6|658|658.9|658.3|658.6|658|6
1618827900000|2021-04-19 10:25:00|658.3|657.7|658.4|657.8|658.4|657.8|658.1|657.5|35
1618828200000|2021-04-19 10:30:00|658.3|657.7|658.4|657.8|658.4|657.8|658.1|657.5|5
1618828500000|2021-04-19 10:35:00|658.5|657.9|658.4|657.8|659|658.4|658.3|657.7|11
1618828800000|2021-04-19 10:40:00|658.7|658.1|658.3|657.7|658.7|658.1|658.3|657.7|8
1618829100000|2021-04-19 10:45:00|658.2|657.6|658.5|657.9|658.6|658|658.1|657.5|8
1618829400000|2021-04-19 10:50:00|658.6|658|659.4|658.8|659.4|658.8|658.6|658|8
1618829700000|2021-04-19 10:55:00|659.5|658.9|659.4|658.8|659.5|658.9|659.3|658.7|40
1618830000000|2021-04-19 11:00:00|659.3|658.7|659.4|658.8|659.4|658.8|659.2|658.6|11
1618830300000|2021-04-19 11:05:00|659.3|658.7|659.1|658.5|659.3|658.7|658.9|658.3|13
1618830600000|2021-04-19 11:10:00|659|658.4|658.5|657.9|659|658.4|658.4|657.8|16
1618830900000|2021-04-19 11:15:00|658.4|657.8|659.1|658.5|659.2|658.6|658.4|657.8|69
1618831200000|2021-04-19 11:20:00|659|658.4|657.7|657.1|659|658.4|657.7|657.1|29
1618831500000|2021-04-19 11:25:00|657.3|656.7|657|656.4|657.9|657.3|657|656.4|72
1618831800000|2021-04-19 11:30:00|657.1|656.5|656.9|656.3|657.4|656.8|656.3|655.7|107
1618832100000|2021-04-19 11:35:00|657.1|656.5|656.7|656.1|657.2|656.6|656.4|655.8|59
1618832400000|2021-04-19 11:40:00|656.8|656.2|656.9|656.3|657|656.4|656.6|656|11
1618832700000|2021-04-19 11:45:00|657|656.4|657.2|656.6|657.4|656.8|656.9|656.3|14
1618833000000|2021-04-19 11:50:00|657.3|656.7|657.6|657|657.6|657|657.2|656.6|11
1618833300000|2021-04-19 11:55:00|657.7|657.1|658.1|657.5|658.2|657.6|657.4|656.8|45
1618833600000|2021-04-19 12:00:00|658.2|657.6|658.7|658.1|658.8|658.2|657.9|657.3|67
1618833900000|2021-04-19 12:05:00|658.8|658.2|658.9|658.3|659|658.4|658.7|658.1|50
1618834200000|2021-04-19 12:10:00|659|658.4|659.2|658.6|659.3|658.7|658.8|658.2|18
1618834500000|2021-04-19 12:15:00|659.1|658.5|658.8|658.2|659.1|658.5|658.5|657.9|43
1618834800000|2021-04-19 12:20:00|658.9|658.3|659.3|658.7|659.4|658.8|658.8|658.2|20
1618835100000|2021-04-19 12:25:00|659.2|658.6|659.2|658.6|659.7|659.1|659.1|658.5|55
1618835400000|2021-04-19 12:30:00|659.1|658.5|658.3|657.7|659.2|658.6|658.1|657.5|46
1618835700000|2021-04-19 12:35:00|658.2|657.6|658.2|657.6|658.5|657.9|658.1|657.5|37
1618836000000|2021-04-19 12:40:00|658.1|657.5|657.9|657.3|658.4|657.7|657.8|657.2|50
1618839000000|2021-04-19 13:30:00|658.3|657.7|657.8|657.2|658.3|657.7|655.7|655.1|1437
1618839300000|2021-04-19 13:35:00|657.9|657.3|655.8|655.2|658.1|657.5|655.8|655.2|286
1618839600000|2021-04-19 13:40:00|656|655.4|656.4|655.8|656.6|656|654.2|653.6|622
1618839900000|2021-04-19 13:45:00|656.5|655.9|655.4|654.8|656.8|656.2|654.6|654|202
1618840200000|2021-04-19 13:50:00|655.5|654.9|655.6|655|656.6|656|655.1|654.5|198
1618840500000|2021-04-19 13:55:00|655.4|654.8|656.5|655.9|656.5|655.9|655|654.4|223
1618840800000|2021-04-19 14:00:00|656.4|655.8|656.3|655.7|656.8|656.2|655.8|655.2|469
1618841100000|2021-04-19 14:05:00|656.6|656|654.3|653.7|656.9|656.3|654.3|653.7|331
1618841400000|2021-04-19 14:10:00|654.4|653.8|654|653.4|654.4|653.8|653.3|652.7|818
1618841700000|2021-04-19 14:15:00|653.8|653.2|655.6|655|655.7|655.1|653.8|653.2|217
1618842000000|2021-04-19 14:20:00|655.3|654.7|656.4|655.8|656.9|656.3|655.3|654.7|203
1618842300000|2021-04-19 14:25:00|656.3|655.7|655.8|655.2|656.6|656|655.8|655.2|129
1618842600000|2021-04-19 14:30:00|655.9|655.3|656.1|655.5|656.1|655.5|655.1|654.5|169
1618842900000|2021-04-19 14:35:00|656.2|655.6|656.1|655.5|656.6|656|655.3|654.7|158
1618843200000|2021-04-19 14:40:00|656.3|655.7|656.4|655.8|656.8|656.2|656|655.4|87
1618843500000|2021-04-19 14:45:00|656.3|655.7|655.8|655.2|656.3|655.7|654.8|654.2|192
1618843800000|2021-04-19 14:50:00|655.6|655|656.3|655.7|656.3|655.7|655.3|654.7|108
1618844100000|2021-04-19 14:55:00|656.6|656|657.3|656.7|657.4|656.8|656.6|656|138
1618844400000|2021-04-19 15:00:00|657.4|656.8|656.8|656.2|657.4|656.8|656.6|656|83
1618844700000|2021-04-19 15:05:00|656.9|656.3|657.6|657|657.6|657|656.1|655.5|75
1618845000000|2021-04-19 15:10:00|657.4|656.8|657.5|656.9|657.6|657|656.6|656|89
1618845300000|2021-04-19 15:15:00|657.6|657|657.2|656.6|657.6|657|657.1|656.5|52
1618845600000|2021-04-19 15:20:00|657.1|656.5|657.6|657|657.6|657|656.8|656.2|124
1618845900000|2021-04-19 15:25:00|657.7|657.1|657.3|656.7|657.9|657.3|656.9|656.3|74
1618846200000|2021-04-19 15:30:00|657.4|656.8|656.4|655.8|657.4|656.8|656.2|655.6|78
1618846500000|2021-04-19 15:35:00|656.3|655.7|656.1|655.5|656.6|656|655.9|655.3|80
1618846800000|2021-04-19 15:40:00|655.9|655.3|655.4|654.8|655.9|655.3|654.9|654.3|87
1618847100000|2021-04-19 15:45:00|655.3|654.7|654.6|654|655.4|654.8|654.1|653.5|86
1618847400000|2021-04-19 15:50:00|654.5|653.9|654.4|653.8|654.7|654.1|654.1|653.5|475
1618847700000|2021-04-19 15:55:00|654.3|653.7|654.2|653.6|654.7|654.1|654.1|653.5|199
1618848000000|2021-04-19 16:00:00|654.4|653.8|655.9|655.3|655.9|655.3|654.3|653.7|420
1618848300000|2021-04-19 16:05:00|656.1|655.5|655.6|655|656.1|655.5|655.4|654.8|43
1618848600000|2021-04-19 16:10:00|655.7|655.1|655.4|654.8|656.2|655.6|655.4|654.8|28
1618848900000|2021-04-19 16:15:00|655.5|654.9|655.3|654.7|655.7|655.1|655.2|654.6|34
1618849200000|2021-04-19 16:20:00|655.2|654.6|655.1|654.5|655.4|654.8|655.1|654.5|75
1618849500000|2021-04-19 16:25:00|655.2|654.6|656.8|656.2|656.8|656.2|655.1|654.5|1149
1618849800000|2021-04-19 16:30:00|656.7|656.1|656|655.4|656.7|656.1|656|655.4|121
1618850100000|2021-04-19 16:35:00|656.3|655.7|656.3|655.7|656.4|655.8|656|655.4|47
1618850400000|2021-04-19 16:40:00|656.2|655.6|656|655.4|656.3|655.7|655.7|655.1|60
1618850700000|2021-04-19 16:45:00|656.2|655.6|655.8|655.2|656.2|655.6|655.4|654.8|245
1618851000000|2021-04-19 16:50:00|656|655.4|655.8|655.2|656|655.4|655.5|654.9|50
1618851300000|2021-04-19 16:55:00|656|655.4|655.7|655.1|656|655.4|655.5|654.9|85
1618851600000|2021-04-19 17:00:00|655.8|655.2|656|655.4|656|655.4|655.3|654.7|144
1618851900000|2021-04-19 17:05:00|656.3|655.7|656.8|656.2|657|656.4|656|655.4|63
1618852200000|2021-04-19 17:10:00|656.7|656.1|656.5|655.9|656.7|656.1|656.2|655.6|67
1618852500000|2021-04-19 17:15:00|656.6|656|656.8|656.2|656.8|656.2|656.3|655.7|44
1618852800000|2021-04-19 17:20:00|656.5|655.9|656.5|655.9|657|656.4|656.5|655.9|118
1618853100000|2021-04-19 17:25:00|656.3|655.7|656.9|656.3|657|656.4|656.3|655.7|209
1618853400000|2021-04-19 17:30:00|657|656.4|657.9|657.3|657.9|657.3|656.8|656.2|192
1618853700000|2021-04-19 17:35:00|657.7|657.1|657.5|656.9|657.8|657.2|657.2|656.6|237
1618854000000|2021-04-19 17:40:00|657.4|656.8|655.9|655.3|657.4|656.8|655.9|655.3|166
1618854300000|2021-04-19 17:45:00|656.4|655.8|655.9|655.3|656.4|655.8|655.9|655.3|29
1618854600000|2021-04-19 17:50:00|656|655.4|654.6|654|656.2|655.6|654.6|654|133
1618854900000|2021-04-19 17:55:00|654.4|653.8|653.9|653.3|654.6|654|653.4|652.8|104
1618855200000|2021-04-19 18:00:00|653.8|653.2|653.3|652.7|654.2|653.6|653.1|652.5|167
1618855500000|2021-04-19 18:05:00|653.2|652.6|653.4|652.8|653.7|653.1|652.6|652|317
1618855800000|2021-04-19 18:10:00|653.6|653|654.2|653.6|654.3|653.7|652.6|652|626
1618856100000|2021-04-19 18:15:00|654.1|653.5|652.9|652.3|654.7|654.1|652.4|651.8|370
1618876800000|2021-04-20 00:00:00|652.6|652|652.4|651.8|652.7|652.1|652.1|651.5|54
1618877100000|2021-04-20 00:05:00|652.3|651.7|652.7|652.1|652.9|652.3|652.1|651.5|30
1618877400000|2021-04-20 00:10:00|652.4|651.8|652.7|652.1|652.7|652.1|652.3|651.7|23
1618877700000|2021-04-20 00:15:00|652.6|652|652.5|651.9|652.8|652.2|652.4|651.8|249
1618878000000|2021-04-20 00:20:00|652.8|652.2|651.9|651.3|652.8|652.2|651.3|650.7|44
1618878300000|2021-04-20 00:25:00|652|651.4|652.2|651.6|652.2|651.6|651.8|651.2|7
1618878600000|2021-04-20 00:30:00|652|651.4|652.3|651.7|652.3|651.7|652|651.4|4
1618878900000|2021-04-20 00:35:00|652.2|651.6|652.5|651.9|652.5|651.9|652.2|651.6|3
1618879200000|2021-04-20 00:40:00|652.6|652|652.5|651.9|652.8|652.2|652.4|651.8|56
1618879500000|2021-04-20 00:45:00|652.6|652|652.5|651.9|652.8|652.2|652.5|651.9|31
1618879800000|2021-04-20 00:50:00|652.6|652|652.6|652|652.8|652.2|652.5|651.9|3
1618880100000|2021-04-20 00:55:00|652.5|651.9|652.5|651.9|652.6|652|652.5|651.9|47
1618880400000|2021-04-20 01:00:00|652.4|651.8|653.1|652.5|653.2|652.6|652.4|651.8|2
1618880700000|2021-04-20 01:05:00|653.2|652.6|653.2|652.6|653.2|652.6|653.1|652.5|0
1618881000000|2021-04-20 01:10:00|653.1|652.5|653.4|652.8|653.4|652.8|653.1|652.5|7
1618881300000|2021-04-20 01:15:00|653.6|653|653.2|652.6|654|653.4|653.2|652.6|15
1618881600000|2021-04-20 01:20:00|653.4|652.8|653.2|652.6|653.6|653|653.2|652.6|1
1618881900000|2021-04-20 01:25:00|653.1|652.5|653.3|652.7|653.3|652.7|653|652.4|0
1618882200000|2021-04-20 01:30:00|653.4|652.8|653.7|653.1|653.9|653.3|653.4|652.8|7
1618882500000|2021-04-20 01:35:00|653.6|653|653.7|653.1|653.8|653.2|653.4|652.8|0
1618882800000|2021-04-20 01:40:00|653.8|653.2|653.7|653.1|653.8|653.2|653.7|653.1|0
1618883100000|2021-04-20 01:45:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|6
1618883400000|2021-04-20 01:50:00|654.1|653.5|655.2|654.6|655.2|654.6|654.1|653.5|157
1618883700000|2021-04-20 01:55:00|655.1|654.5|654.7|654.1|655.2|654.6|654.7|654.1|7
1618884000000|2021-04-20 02:00:00|655|654.4|654.7|654.1|655|654.4|654.5|653.9|12
1618884300000|2021-04-20 02:05:00|654.8|654.2|655.4|654.8|655.4|654.8|654.7|654.1|9
1618884600000|2021-04-20 02:10:00|655.5|654.9|655.5|654.9|655.5|654.9|655.2|654.6|10
1618884900000|2021-04-20 02:15:00|655.7|655.1|655.8|655.2|656|655.4|655.6|655|8
1618885200000|2021-04-20 02:20:00|655.9|655.3|655.9|655.3|656|655.4|655.8|655.2|4
1618885500000|2021-04-20 02:25:00|655.7|655.1|655.7|655.1|655.9|655.3|655.6|655|13
1618885800000|2021-04-20 02:30:00|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|4
1618886100000|2021-04-20 02:35:00|655.5|654.9|655.4|654.8|655.5|654.9|655.4|654.8|2
1618886400000|2021-04-20 02:40:00|655.5|654.9|655.4|654.8|655.6|655|655.4|654.8|2
1618886700000|2021-04-20 02:45:00|655.5|654.9|655.7|655.1|655.7|655.1|655.4|654.8|2
1618887000000|2021-04-20 02:50:00|655.6|655|655.7|655.1|655.7|655.1|655.6|655|1
1618887300000|2021-04-20 02:55:00|655.5|654.9|655.4|654.8|655.7|655.1|655.4|654.8|2
1618887600000|2021-04-20 03:00:00|655.5|654.9|655.5|654.9|655.5|654.9|655.4|654.8|1
1618887900000|2021-04-20 03:05:00|655.4|654.8|655.8|655.2|655.9|655.3|655.4|654.8|4
1618888200000|2021-04-20 03:10:00|655.9|655.3|656.2|655.6|656.2|655.6|655.8|655.2|13
1618888500000|2021-04-20 03:15:00|656.3|655.7|656.1|655.5|656.3|655.7|656|655.4|3
1618888800000|2021-04-20 03:20:00|656.2|655.6|656.1|655.5|656.2|655.6|656|655.4|3
1618889100000|2021-04-20 03:25:00|656|655.4|655.9|655.3|656.2|655.6|655.9|655.3|0
1618889400000|2021-04-20 03:30:00|656|655.4|656.2|655.6|656.4|655.8|655.9|655.3|0
1618889700000|2021-04-20 03:35:00|656.4|655.8|655.7|655.1|656.4|655.8|655.7|655.1|27
1618890000000|2021-04-20 03:40:00|655.5|654.9|655.3|654.7|655.5|654.9|655|654.4|45
1618890300000|2021-04-20 03:45:00|655.2|654.6|654.9|654.3|655.2|654.6|654.9|654.3|12
1618890600000|2021-04-20 03:50:00|655.1|654.5|655.1|654.5|655.1|654.5|655.1|654.5|4
1618890900000|2021-04-20 03:55:00|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|10
1618891200000|2021-04-20 04:00:00|655.5|654.9|655.2|654.6|655.5|654.9|655|654.4|5
1618891500000|2021-04-20 04:05:00|655.3|654.7|655.4|654.8|655.4|654.8|655.2|654.6|5
1618891800000|2021-04-20 04:10:00|655.5|654.9|655.2|654.6|655.5|654.9|655.2|654.6|4
1618892100000|2021-04-20 04:15:00|655.4|654.8|655.2|654.6|655.4|654.8|655.1|654.5|3
1618892400000|2021-04-20 04:20:00|655.3|654.7|655.2|654.6|655.3|654.7|655.2|654.6|1
1618892700000|2021-04-20 04:25:00|655|654.4|655.2|654.6|655.4|654.8|655|654.4|56
1618893000000|2021-04-20 04:30:00|655.3|654.7|655.4|654.8|655.6|655|655.3|654.7|17
1618893300000|2021-04-20 04:35:00|||||||||1
1618893600000|2021-04-20 04:40:00|655.3|654.7|655.2|654.6|655.4|654.8|655.2|654.6|7
1618893900000|2021-04-20 04:45:00|655.3|654.7|655.1|654.5|655.3|654.7|654.9|654.3|13
1618894200000|2021-04-20 04:50:00|655.2|654.6|655.3|654.7|655.3|654.7|655|654.4|15
1618894500000|2021-04-20 04:55:00|655.1|654.5|655.3|654.7|655.5|654.9|655.1|654.4|2
1618894800000|2021-04-20 05:00:00|655.5|654.9|655.2|654.6|655.5|654.9|655.2|654.6|2
1618895100000|2021-04-20 05:05:00|655|654.4|655|654.4|655|654.4|655|654.4|2
1618895400000|2021-04-20 05:10:00|655.1|654.5|655|654.4|655.1|654.5|655|654.4|0
1618895700000|2021-04-20 05:15:00|655.1|654.5|655|654.4|655.2|654.6|655|654.4|2
1618896000000|2021-04-20 05:20:00|654.9|654.3|655.1|654.5|655.1|654.5|654.9|654.3|2
1618896300000|2021-04-20 05:25:00|655|654.4|654.7|654.1|655.2|654.6|654.7|654.1|2
1618896600000|2021-04-20 05:30:00|654.8|654.2|655|654.4|655.2|654.5|654.8|654.2|2
1618896900000|2021-04-20 05:35:00|654.9|654.3|654.8|654.2|655|654.4|654.7|654.1|0
1618897200000|2021-04-20 05:40:00|654.9|654.3|655|654.4|655|654.4|654.8|654.2|2
1618897500000|2021-04-20 05:45:00|655.1|654.5|654.7|654.1|655.2|654.5|654.7|654.1|2
1618897800000|2021-04-20 05:50:00|654.8|654.2|654.9|654.3|655|654.4|654.7|654.1|1
1618898100000|2021-04-20 05:55:00|655|654.4|655.1|654.5|655.3|654.7|654.9|654.3|15
1618898400000|2021-04-20 06:00:00|655.2|654.6|655|654.4|655.2|654.6|654.9|654.3|2
1618898700000|2021-04-20 06:05:00|655.2|654.6|655|654.4|655.3|654.7|655|654.4|2
1618899000000|2021-04-20 06:10:00|655.1|654.5|655.3|654.7|655.4|654.8|655|654.4|5
1618899300000|2021-04-20 06:15:00|655.5|654.9|655.3|654.7|655.6|655|655.1|654.5|9
1618899600000|2021-04-20 06:20:00|655.2|654.6|655.3|654.7|655.4|654.8|655.1|654.5|0
1618899900000|2021-04-20 06:25:00|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|0
1618900200000|2021-04-20 06:30:00|655.3|654.7|655.5|654.9|655.5|654.9|655.3|654.7|1
1618900500000|2021-04-20 06:35:00|655.6|655|656.1|655.5|656.1|655.5|655.5|654.9|20
1618900800000|2021-04-20 06:40:00|656.3|655.7|656.8|656.2|657|656.4|656|655.4|40
1618901100000|2021-04-20 06:45:00|656.5|655.9|657|656.4|657.3|656.7|656.3|655.7|19
1618901400000|2021-04-20 06:50:00|656.9|656.3|657.1|656.5|657.2|656.6|656.9|656.3|27
1618901700000|2021-04-20 06:55:00|657|656.4|657.4|656.8|657.5|656.9|657|656.4|36
1618902000000|2021-04-20 07:00:00|657.3|656.7|657.9|657.3|658.1|657.5|657.2|656.6|88
1618902300000|2021-04-20 07:05:00|658|657.4|657.8|657.2|658|657.4|657.3|656.7|105
1618902600000|2021-04-20 07:10:00|657.7|657.1|657.8|657.2|657.8|657.2|657.7|657.1|17
1618902900000|2021-04-20 07:15:00|657.7|657.1|657.6|657|657.8|657.2|657.6|657|32
1618903200000|2021-04-20 07:20:00|657.3|656.7|657.6|657|657.6|657|656.5|655.9|40
1618903500000|2021-04-20 07:25:00|657.5|656.9|657.5|656.9|657.6|657|657.4|656.8|7
1618903800000|2021-04-20 07:30:00|657.6|657|657.3|656.7|657.6|657|657.2|656.6|6
1618904100000|2021-04-20 07:35:00|657.2|656.6|657.6|657|657.6|657|657.1|656.5|19
1618904400000|2021-04-20 07:40:00|657.5|656.9|657.3|656.7|657.6|657|657.3|656.7|13
1618904700000|2021-04-20 07:45:00|657.4|656.8|658.5|657.9|658.6|658|657.4|656.8|14
1618905000000|2021-04-20 07:50:00|658.3|657.7|658|657.4|658.3|657.7|657.8|657.2|18
1618905300000|2021-04-20 07:55:00|657.9|657.3|657.5|656.9|658.1|657.5|657.3|656.7|11
1618905600000|2021-04-20 08:00:00|657.7|657.1|657.5|656.9|657.8|657.2|657.5|656.9|14
1618905900000|2021-04-20 08:05:00|657.4|656.8|657.6|657|657.7|657.1|657.4|656.8|8
1618906200000|2021-04-20 08:10:00|657.5|656.9|657.6|657|657.6|657|657.5|656.9|12
1618906500000|2021-04-20 08:15:00|657.8|657.2|657.5|656.9|657.8|657.2|657.5|656.9|9
1618906800000|2021-04-20 08:20:00|657.6|657|657.5|656.9|657.6|657|657.5|656.9|0
1618907100000|2021-04-20 08:25:00|657.4|656.8|657|656.4|657.9|657.3|656.9|656.3|83
1618907400000|2021-04-20 08:30:00|657.1|656.5|657.3|656.7|657.6|657|657.1|656.5|59
1618907700000|2021-04-20 08:35:00|657.4|656.8|657.3|656.7|657.6|657|657.3|656.7|31
1618908000000|2021-04-20 08:40:00|657.4|656.8|656.5|655.9|657.4|656.8|656.5|655.9|82
1618908300000|2021-04-20 08:45:00|656.8|656.2|658.5|657.9|658.6|658|656.5|655.9|84
1618908600000|2021-04-20 08:50:00|658.4|657.8|658.5|657.9|659.1|658.5|658.3|657.7|71
1618908900000|2021-04-20 08:55:00|658.7|658.1|658.7|658.1|658.7|658.1|658.4|657.8|13
1618909200000|2021-04-20 09:00:00|658.6|658|659.6|659|659.7|659.1|658.6|658|39
1618909500000|2021-04-20 09:05:00|659.5|658.9|658.7|658.1|659.5|658.9|658.7|658.1|7
1618909800000|2021-04-20 09:10:00|659|658.4|659|658.4|659.1|658.5|658.8|658.2|17
1618910100000|2021-04-20 09:15:00|658.9|658.3|659.2|658.6|659.5|658.9|658.9|658.3|19
1618910400000|2021-04-20 09:20:00|659|658.4|659.5|658.9|659.5|658.9|658.9|658.3|25
1618910700000|2021-04-20 09:25:00|659.3|658.7|659.3|658.7|659.8|659.2|659.3|658.7|8
1618911000000|2021-04-20 09:30:00|659.2|658.6|659|658.4|659.3|658.7|658.9|658.3|4
1618911300000|2021-04-20 09:35:00|658.9|658.3|659|658.4|659.2|658.6|658.7|658.1|8
1618911600000|2021-04-20 09:40:00|658.9|658.3|658.9|658.3|658.9|658.3|658.8|658.2|2
1618911900000|2021-04-20 09:45:00|658.8|658.2|659.2|658.6|659.2|658.6|658.7|658.1|12
1618912200000|2021-04-20 09:50:00|659.1|658.5|659.1|658.5|659.2|658.6|659|658.4|6
1618912500000|2021-04-20 09:55:00|659.2|658.6|659.8|659.2|660.2|659.6|659|658.4|21
1618912800000|2021-04-20 10:00:00|659.7|659.1|659.5|658.9|659.8|659.2|659.1|658.5|5
1618913100000|2021-04-20 10:05:00|659.6|659|659.5|658.9|659.9|659.3|659.5|658.9|7
1618913400000|2021-04-20 10:10:00|659.3|658.7|659.4|658.8|659.6|659|659.3|658.7|2
1618913700000|2021-04-20 10:15:00|659.5|658.9|658.9|658.3|659.6|659|658.9|658.3|7
1618914000000|2021-04-20 10:20:00|658.8|658.2|658.8|658.2|658.9|658.3|658.6|658|19
1618914300000|2021-04-20 10:25:00|658.9|658.3|659.1|658.5|659.2|658.6|658.8|658.2|16
1618914600000|2021-04-20 10:30:00|659.3|658.7|658.9|658.3|659.3|658.7|658.9|658.3|11
1618914900000|2021-04-20 10:35:00|659|658.4|659|658.4|659|658.4|658.7|658.1|13
1618915200000|2021-04-20 10:40:00|658.9|658.3|659|658.4|659.3|658.7|658.9|658.3|8
1618915500000|2021-04-20 10:45:00|658.9|658.3|658.7|658.1|659.1|658.5|658.6|658|12
1618915800000|2021-04-20 10:50:00|658.8|658.2|658.9|658.3|659|658.4|658.7|658.1|8
1618916100000|2021-04-20 10:55:00|659|658.4|658.9|658.3|659.3|658.7|658.6|658|23
1618916400000|2021-04-20 11:00:00|658.8|658.2|658.6|658|658.8|658.2|658.4|657.8|18
1618916700000|2021-04-20 11:05:00|658.5|657.9|657.9|657.3|658.5|657.9|657.8|657.2|48
1618917000000|2021-04-20 11:10:00|658|657.4|657.8|657.2|658.3|657.7|657|656.4|54
1618917300000|2021-04-20 11:15:00|657.9|657.3|657.9|657.3|657.9|657.3|657.7|657.1|19
1618917600000|2021-04-20 11:20:00|657.8|657.2|658.3|657.7|658.3|657.7|657.8|657.2|12
1618917900000|2021-04-20 11:25:00|658.2|657.6|658.1|657.5|658.7|658.1|658.1|657.5|17
1618918200000|2021-04-20 11:30:00|658.3|657.7|658.7|658.1|658.7|658.1|658.1|657.5|4
1618918500000|2021-04-20 11:35:00|658.8|658.2|658.7|658.1|658.8|658.2|658.5|657.9|15
1618918800000|2021-04-20 11:40:00|658.6|658|658.8|658.2|659.1|658.5|658.6|658|8
1618919100000|2021-04-20 11:45:00|658.9|658.3|658.8|658.2|659.1|658.5|658.8|658.2|5
1618919400000|2021-04-20 11:50:00|658.7|658.1|658.8|658.2|659|658.4|658.6|658|7
1618919700000|2021-04-20 11:55:00|658.7|658.1|659|658.4|659|658.4|658.7|658.1|6
1618920000000|2021-04-20 12:00:00|658.8|658.2|658.7|658.1|659.4|658.8|658.6|658|23
1618920300000|2021-04-20 12:05:00|658.6|658|658.2|657.6|658.8|658.2|658.1|657.5|15
1618920600000|2021-04-20 12:10:00|658.1|657.5|658.2|657.6|658.3|657.7|657.8|657.2|11
1618920900000|2021-04-20 12:15:00|658.3|657.7|659|658.4|659|658.4|658.1|657.5|34
1618921200000|2021-04-20 12:20:00|658.9|658.3|658.3|657.7|659|658.4|658.1|657.5|68
1618921500000|2021-04-20 12:25:00|658.2|657.6|658.2|657.6|658.3|657.7|658|657.4|56
1618921800000|2021-04-20 12:30:00|658.3|657.7|658.2|657.6|658.3|657.7|657.9|657.3|74
1618922100000|2021-04-20 12:35:00|658.1|657.5|658.2|657.6|658.3|657.7|657.8|657.2|69
1618922400000|2021-04-20 12:40:00|658.1|657.5|658.5|657.9|658.5|657.9|657.9|657.3|22
1618925400000|2021-04-20 13:30:00|657.8|657.2|667.6|667|667.8|667.2|657|656.4|1460
1618925700000|2021-04-20 13:35:00|667.8|667.2|668.4|667.8|669.5|668.9|667.4|666.8|808
1618926000000|2021-04-20 13:40:00|668.7|668.1|668.6|668|669.8|669.2|667.9|667.3|820
1618926300000|2021-04-20 13:45:00|668.8|668.2|669.9|669.3|669.9|669.3|667.2|666.6|503
1618926600000|2021-04-20 13:50:00|670.1|669.5|669.9|669.3|670.2|669.6|669.4|668.8|470
1618926900000|2021-04-20 13:55:00|669.7|669.1|669.3|668.7|670|669.4|669|668.4|293
1618927200000|2021-04-20 14:00:00|669.4|668.8|668.4|667.8|670.1|669.5|668|667.4|610
1618927500000|2021-04-20 14:05:00|668.5|667.9|670.3|669.7|670.5|669.9|668.3|667.7|656
1618927800000|2021-04-20 14:10:00|670.8|670.2|674.4|673.8|674.4|673.8|670.3|669.7|1364
1618928100000|2021-04-20 14:15:00|674.5|673.9|676.4|675.8|676.4|675.8|674.4|673.8|944
1618928400000|2021-04-20 14:20:00|676.3|675.7|678.2|677.6|678.5|677.9|675.4|674.8|960
1618928700000|2021-04-20 14:25:00|678.3|677.7|678.2|677.6|678.7|678.1|677.4|676.8|926
1618929000000|2021-04-20 14:30:00|678.7|678.1|677.9|677.3|679.7|679.1|677.5|676.9|1191
1618929300000|2021-04-20 14:35:00|678|677.4|675.1|674.5|678.2|677.6|675.1|674.5|571
1618929600000|2021-04-20 14:40:00|675.2|674.6|673.6|673|675.5|674.9|672.6|672|709
1618929900000|2021-04-20 14:45:00|673.5|672.9|672.9|672.3|673.7|673.1|672.5|671.9|734
1618930200000|2021-04-20 14:50:00|673|672.4|671.6|671|673.2|672.6|671|670.4|464
1618930500000|2021-04-20 14:55:00|671.5|670.9|673.3|672.7|673.8|673.2|671.1|670.5|536
1618930800000|2021-04-20 15:00:00|673.4|672.8|672.5|671.9|674.1|673.5|672.2|671.6|316
1618931100000|2021-04-20 15:05:00|672.7|672.1|673.2|672.6|673.2|672.6|672.5|671.9|294
1618931400000|2021-04-20 15:10:00|673.5|672.9|672.2|671.6|673.5|672.9|672.1|671.5|237
1618931700000|2021-04-20 15:15:00|672.5|671.9|669.8|669.2|672.6|672|669.3|668.7|649
1618932000000|2021-04-20 15:20:00|670|669.4|669.5|668.9|670.2|669.6|669|668.4|196
1618932300000|2021-04-20 15:25:00|669.6|669|669.3|668.7|670|669.4|669.2|668.6|286
1618932600000|2021-04-20 15:30:00|669.5|668.9|670|669.4|670.3|669.7|669.2|668.6|79
1618932900000|2021-04-20 15:35:00|669.8|669.2|669.8|669.2|670.1|669.5|669.3|668.7|106
1618933200000|2021-04-20 15:40:00|669.9|669.3|667.8|667.2|670.1|669.5|667.8|667.2|217
1618933500000|2021-04-20 15:45:00|667.9|667.3|667.6|667|668.2|667.6|667.5|666.9|440
1618933800000|2021-04-20 15:50:00|667.3|666.7|667.8|667.2|668|667.4|666.8|666.2|148
1618934100000|2021-04-20 15:55:00|667.7|667.1|667.8|667.2|668|667.4|667.3|666.7|72
1618934400000|2021-04-20 16:00:00|668|667.4|667.5|666.9|668.3|667.7|667.5|666.9|129
1618934700000|2021-04-20 16:05:00|667.3|666.7|666.8|666.2|667.6|667|666.6|666|131
1618935000000|2021-04-20 16:10:00|666.9|666.3|667.3|666.7|667.9|667.3|666.5|665.9|170
1618935300000|2021-04-20 16:15:00|667.4|666.8|667.2|666.6|668|667.4|667|666.4|89
1618935600000|2021-04-20 16:20:00|667|666.4|666.9|666.3|667.7|667.1|666.5|665.9|121
1618935900000|2021-04-20 16:25:00|667|666.4|665.5|664.9|667.2|666.6|664.8|664.2|310
1618936200000|2021-04-20 16:30:00|665.6|665|664.9|664.3|665.7|665.1|664.4|663.8|122
1618936500000|2021-04-20 16:35:00|665|664.4|665|664.4|665.5|664.9|664.9|664.3|69
1618936800000|2021-04-20 16:40:00|665.2|664.6|664.2|663.6|665.2|664.6|664.2|663.6|139
1618937100000|2021-04-20 16:45:00|664.3|663.7|664.2|663.6|664.9|664.3|664|663.4|92
1618937400000|2021-04-20 16:50:00|664.1|663.5|663.3|662.7|664.4|663.8|663.2|662.6|393
1618937700000|2021-04-20 16:55:00|663.4|662.8|663.8|663.2|663.9|663.3|663|662.4|85
1618938000000|2021-04-20 17:00:00|663.7|663.1|663.8|663.2|664|663.4|663.3|662.7|73
1618938300000|2021-04-20 17:05:00|663.6|663|664.1|663.5|664.6|664|663.5|662.9|600
1618938600000|2021-04-20 17:10:00|664.3|663.7|664.5|663.9|664.5|663.9|663.6|663|119
1618938900000|2021-04-20 17:15:00|664.6|664|665.4|664.8|665.4|664.8|664.5|663.9|195
1618939200000|2021-04-20 17:20:00|665.6|665|664.6|664|665.6|665|664.1|663.5|172
1618939500000|2021-04-20 17:25:00|664.4|663.8|663.7|663.1|664.7|664.1|663.7|663.1|92
1618939800000|2021-04-20 17:30:00|663.5|662.9|663.9|663.3|664.5|663.9|663.5|662.9|49
1618940100000|2021-04-20 17:35:00|664|663.4|663.4|662.8|664.2|663.6|663.4|662.8|71
1618940400000|2021-04-20 17:40:00|663.5|662.9|664|663.4|664.2|663.6|663.5|662.9|327
1618940700000|2021-04-20 17:45:00|664.1|663.5|664.5|663.9|664.6|664|664|663.4|21
1618941000000|2021-04-20 17:50:00|664.7|664.1|664.5|663.9|664.7|664.1|664.3|663.7|154
1618941300000|2021-04-20 17:55:00|664.6|664|664.7|664.1|665|664.4|664.5|663.9|57
1618941600000|2021-04-20 18:00:00|664.9|664.3|662.7|662.1|665.2|664.6|662.5|661.9|201
1618941900000|2021-04-20 18:05:00|662.8|662.2|662.7|662.1|663|662.4|662.5|661.9|173
1618942200000|2021-04-20 18:10:00|662.4|661.8|660.8|660.2|662.7|662.1|660.4|659.8|896
1618942500000|2021-04-20 18:15:00|660.6|660|660.6|660|661.6|661|660.3|659.7|833
1618963200000|2021-04-21 00:00:00|664.2|663.2|665.7|665.1|666.1|665.5|663.3|662.4|177
1618963500000|2021-04-21 00:05:00|665.6|665|665.3|664.7|665.6|665|664.3|663.7|31
1618963800000|2021-04-21 00:10:00|665.2|664.6|664.9|664.3|665.5|664.7|664.8|664.2|22
1618964100000|2021-04-21 00:15:00|664.8|664.2|664.8|664.2|665|664.4|664.8|664.2|12
1618964400000|2021-04-21 00:20:00|664.9|664.3|664.3|663.7|664.9|664.3|664.1|663.5|14
1618964700000|2021-04-21 00:25:00|664.4|663.8|663.1|662.5|664.8|664.2|663|662.4|62
1618965000000|2021-04-21 00:30:00|663.3|662.7|662.5|661.9|663.3|662.7|662.5|661.9|26
1618965300000|2021-04-21 00:35:00|662.6|662|662.5|661.9|662.9|662.3|662.4|661.8|56
1618965600000|2021-04-21 00:40:00|662.7|662.1|662.5|661.9|662.7|662.1|662.2|661.6|25
1618965900000|2021-04-21 00:45:00|662.7|662.1|662.5|661.9|662.7|662.1|662.4|661.8|5
1618966200000|2021-04-21 00:50:00|662.7|662.1|662.8|662.2|662.9|662.3|662.6|662|30
1618966500000|2021-04-21 00:55:00|662.7|662.1|663|662.4|663|662.4|662.6|662|3
1618966800000|2021-04-21 01:00:00|662.9|662.3|662.5|661.9|663|662.4|662.5|661.9|12
1618967100000|2021-04-21 01:05:00|662.6|662|662.5|661.9|662.8|662.2|662.4|661.8|4
1618967400000|2021-04-21 01:10:00|662.6|662|662.6|662|662.6|662|662.4|661.8|2
1618967700000|2021-04-21 01:15:00|662.4|661.8|662|661.4|662.5|661.9|661.9|661.3|6
1618968000000|2021-04-21 01:20:00|661.9|661.3|661.8|661.2|662|661.4|661.8|661.2|10
1618968300000|2021-04-21 01:25:00|661.9|661.3|662.1|661.5|662.1|661.5|661.9|661.3|1
1618968600000|2021-04-21 01:30:00|662.2|661.6|662.9|662.3|663|662.4|662.2|661.6|12
1618968900000|2021-04-21 01:35:00|663|662.4|663.3|662.7|663.4|662.8|662.8|662.2|8
1618969200000|2021-04-21 01:40:00|663.4|662.8|663.3|662.7|663.4|662.8|663|662.4|4
1618969500000|2021-04-21 01:45:00|663.6|663|664.1|663.5|664.1|663.5|663.6|663|6
1618969800000|2021-04-21 01:50:00|664.2|663.6|664.1|663.5|664.2|663.6|664|663.4|2
1618970100000|2021-04-21 01:55:00|663.9|663.3|664.3|663.7|664.4|663.8|663.8|663.2|8
1618970400000|2021-04-21 02:00:00|664.5|663.9|664.1|663.5|664.5|663.9|663.9|663.3|17
1618970700000|2021-04-21 02:05:00|664|663.4|664|663.4|664.1|663.5|664|663.4|60
1618971000000|2021-04-21 02:10:00|664.1|663.5|664.8|664.2|664.9|664.3|664|663.4|15
1618971300000|2021-04-21 02:15:00|664.9|664.3|664.8|664.2|664.9|664.3|664.6|664|22
1618971600000|2021-04-21 02:20:00|664.7|664.1|664.7|664.1|664.7|664.1|664.5|663.9|2
1618971900000|2021-04-21 02:25:00|664.4|663.8|664.4|663.8|664.7|664.1|664.4|663.8|2
1618972200000|2021-04-21 02:30:00|664.7|663.7|664.6|664|664.8|664.2|664.6|663.7|0
1618972500000|2021-04-21 02:35:00|664.7|664.1|664.3|663.7|664.7|664.1|664.3|663.7|3
1618972800000|2021-04-21 02:40:00|664.4|663.8|664.4|663.8|664.6|664|664.2|663.6|6
1618973100000|2021-04-21 02:45:00|664.3|663.7|664.4|663.8|664.7|664.1|664.3|663.7|4
1618973400000|2021-04-21 02:50:00|664.5|663.9|664.6|664|664.8|664.1|664.4|663.8|5
1618973700000|2021-04-21 02:55:00|664.5|663.9|664.6|664|664.7|664.1|664.4|663.8|1
1618974000000|2021-04-21 03:00:00|664.7|664.1|664.7|664.1|664.8|664.2|664.6|664|5
1618974300000|2021-04-21 03:05:00|664.8|664.2|664.7|664.1|664.9|664.3|664.7|664.1|1
1618974600000|2021-04-21 03:10:00|664.6|664|664.6|664|664.6|664|664.6|664|1
1618974900000|2021-04-21 03:15:00|664.8|664.2|664.9|664.3|664.9|664.3|664.5|663.9|17
1618975200000|2021-04-21 03:20:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|4
1618975500000|2021-04-21 03:25:00|664.6|664|664.7|664.1|664.7|664.1|664.6|664|3
1618975800000|2021-04-21 03:30:00|664.6|664|664.8|664.2|664.8|664.2|664.6|664|1
1618976100000|2021-04-21 03:35:00|664.7|664.1|664.7|664.1|664.8|664.2|664.7|664.1|0
1618976400000|2021-04-21 03:40:00|||||||||1
1618976700000|2021-04-21 03:45:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|0
1618977000000|2021-04-21 03:50:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|0
1618977600000|2021-04-21 04:00:00|||||||||2
1618977900000|2021-04-21 04:05:00|664.6|664|664.6|664|664.6|664|664.6|664|0
1618978200000|2021-04-21 04:10:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|2
1618978500000|2021-04-21 04:15:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|6
1618978800000|2021-04-21 04:20:00|665|664.4|665|664.4|665|664.4|665|664.4|0
1618979100000|2021-04-21 04:25:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|1
1618979400000|2021-04-21 04:30:00|664.6|664|663.9|663.3|664.6|664|663.9|663.3|9
1618979700000|2021-04-21 04:35:00|664|663.4|664.1|663.5|664.1|663.5|663.9|663.3|5
1618980000000|2021-04-21 04:40:00|663.9|663.3|663.9|663.3|663.9|663.3|663.9|663.3|1
1618980300000|2021-04-21 04:45:00|663.8|663.2|663.6|663|663.8|663.2|663.6|663|3
1618980600000|2021-04-21 04:50:00|663.5|662.9|663.9|663.3|664.1|663.5|663.5|662.9|24
1618980900000|2021-04-21 04:55:00|664|663.4|664|663.4|664|663.4|664|663.4|14
1618981200000|2021-04-21 05:00:00|||||||||4
1618981500000|2021-04-21 05:05:00|663.9|663.3|663.7|663.1|664|663.4|663.7|663.1|14
1618981800000|2021-04-21 05:10:00|664|663.4|664|663.4|664|663.4|663.9|663.3|10
1618982100000|2021-04-21 05:15:00|664.4|663.8|664.6|664|664.7|664.1|664.4|663.8|17
1618982400000|2021-04-21 05:20:00|664.7|664.1|664.7|664.1|664.8|664.2|664.7|664.1|1
1618982700000|2021-04-21 05:25:00|664.8|664.2|664.9|664.3|664.9|664.3|664.7|664.1|3
1618983000000|2021-04-21 05:30:00|665|664.4|664.7|664.1|665.1|664.5|664.6|664|13
1618983300000|2021-04-21 05:35:00|664.5|663.9|664.5|663.9|664.5|663.9|664.4|663.8|3
1618983600000|2021-04-21 05:40:00|664.6|664|664.4|663.8|664.6|664|664.3|663.7|1
1618983900000|2021-04-21 05:45:00|664.3|663.7|664.4|663.8|664.6|664|664.2|663.6|1
1618984200000|2021-04-21 05:50:00|664.3|663.7|664.2|663.6|664.4|663.8|664.1|663.5|1
1618984500000|2021-04-21 05:55:00|664.3|663.7|663.9|663.3|664.4|663.8|663.9|663.3|7
1618984800000|2021-04-21 06:00:00|663.8|663.2|664.2|663.6|664.2|663.6|663.8|663.2|3
1618985100000|2021-04-21 06:05:00|664.4|663.8|664.7|664.1|664.7|664.1|664.2|663.6|1
1618985400000|2021-04-21 06:10:00|664.6|664|664.7|664.1|664.8|664.2|664.2|663.6|7
1618985700000|2021-04-21 06:15:00|664.6|664|663.7|663.1|664.6|664|663.6|663|7
1618986000000|2021-04-21 06:20:00|663.6|663|663.7|663.1|663.7|663.1|663.6|663|2
1618986300000|2021-04-21 06:25:00|663.5|662.9|663.4|662.8|663.6|663|663.4|662.8|3
1618986600000|2021-04-21 06:30:00|663.5|662.9|663.5|662.9|663.6|663|663.4|662.8|1
1618986900000|2021-04-21 06:35:00|663.6|663|662.9|662.3|663.9|663.3|662.8|662.2|16
1618987200000|2021-04-21 06:40:00|663.1|662.5|662.8|662.2|663.1|662.5|662.8|662.2|5
1618987500000|2021-04-21 06:45:00|662.9|662.3|662.6|662|662.9|662.3|662.2|661.6|21
1618987800000|2021-04-21 06:50:00|662.4|661.8|662.7|662.1|662.8|662.2|662.4|661.8|8
1618988100000|2021-04-21 06:55:00|662.8|662.2|662.4|661.8|662.8|662.2|662.4|661.8|5
1618988400000|2021-04-21 07:00:00|662.2|661.6|662.7|662.1|662.9|662.3|662.2|661.6|43
1618988700000|2021-04-21 07:05:00|662.6|662|663.1|662.5|663.4|662.8|662.6|662|15
1618989000000|2021-04-21 07:10:00|663.2|662.6|663.3|662.7|663.3|662.7|663.2|662.6|1
1618989300000|2021-04-21 07:15:00|663.2|662.6|663.1|662.5|663.3|662.7|663.1|662.5|2
1618989600000|2021-04-21 07:20:00|663.2|662.6|662.6|662|663.2|662.6|662.6|662|30
1618989900000|2021-04-21 07:25:00|662.5|661.9|662.6|662|662.6|662|662.2|661.6|9
1618990200000|2021-04-21 07:30:00|662.7|662.1|662.2|661.6|662.8|662.2|662|661.4|64
1618990500000|2021-04-21 07:35:00|662.3|661.7|662.3|661.7|662.4|661.8|662.2|661.6|2
1618990800000|2021-04-21 07:40:00|662.4|661.8|662.9|662.3|663.1|662.5|662.1|661.5|15
1618991100000|2021-04-21 07:45:00|662.8|662.2|662.7|662.1|663.6|663|662.5|661.9|298
1618991400000|2021-04-21 07:50:00|663.1|662.5|663|662.4|663.3|662.7|662.9|662.3|199
1618991700000|2021-04-21 07:55:00|663.1|662.5|663.2|662.6|663.3|662.7|662.9|662.3|11
1618992000000|2021-04-21 08:00:00|663.3|662.7|664.7|664.1|664.8|664.2|663.1|662.5|40
1618992300000|2021-04-21 08:05:00|664.6|664|665.1|664.5|665.5|664.9|664.5|663.9|53
1618992600000|2021-04-21 08:10:00|665|664.4|664.5|663.9|665|664.4|664.5|663.9|13
1618992900000|2021-04-21 08:15:00|664.2|663.6|664.5|663.9|664.7|664.1|663.8|663.2|39
1618993200000|2021-04-21 08:20:00|664.3|663.7|664.3|663.7|664.7|664.1|664.2|663.6|2
1618993500000|2021-04-21 08:25:00|664.2|663.6|664|663.4|664.5|663.9|663.7|663.1|3
1618993800000|2021-04-21 08:30:00|663.9|663.3|664|663.4|664|663.4|663.7|663.1|12
1618994100000|2021-04-21 08:35:00|664.1|663.5|665.5|664.9|666.2|665.6|664|663.4|45
1618994400000|2021-04-21 08:40:00|665.9|665.3|664.9|664.3|666.1|665.5|664.9|664.3|8
1618994700000|2021-04-21 08:45:00|665|664.4|669.6|669|669.7|669.1|664.9|664.3|315
1618995000000|2021-04-21 08:50:00|669.4|668.8|669.3|668.7|669.7|669.1|668.9|668.3|186
1618995300000|2021-04-21 08:55:00|669.4|668.8|668.5|667.9|669.4|668.8|668.4|667.8|91
1618995600000|2021-04-21 09:00:00|668.6|668|672.2|671.6|672.6|672|668.4|667.8|108
1618995900000|2021-04-21 09:05:00|672.1|671.5|670.5|669.9|672.2|671.6|670.2|669.6|53
1618996200000|2021-04-21 09:10:00|670.6|670|672.6|672|672.9|672.3|670.3|669.7|128
1618996500000|2021-04-21 09:15:00|672.5|671.9|673.4|672.8|673.4|672.8|672.3|671.6|65
1618996800000|2021-04-21 09:20:00|673.6|673|673.2|672.6|674.1|673.5|672.7|672.1|155
1618997100000|2021-04-21 09:25:00|673.1|672.5|673.1|672.5|673.3|672.7|672.8|672.2|19
1618997400000|2021-04-21 09:30:00|673|672.4|672.6|672|673|672.4|672.3|671.7|21
1618997700000|2021-04-21 09:35:00|672.5|671.9|671.5|670.9|672.5|671.9|671.3|670.7|26
1618998000000|2021-04-21 09:40:00|671.6|671|671.8|671.2|672|671.4|671.2|670.6|98
1618998300000|2021-04-21 09:45:00|671.9|671.3|671.8|671.2|672.1|671.5|671.6|670.9|10
1618998600000|2021-04-21 09:50:00|671.7|671.1|671.9|671.3|672.2|671.6|671.7|671.1|8
1618998900000|2021-04-21 09:55:00|671.8|671.2|672.1|671.5|672.1|671.5|671.6|671|32
1618999200000|2021-04-21 10:00:00|672|671.4|671.1|670.5|672|671.4|670.5|669.9|79
1618999500000|2021-04-21 10:05:00|671.4|670.8|671.8|671.2|672|671.4|671.1|670.5|45
1618999800000|2021-04-21 10:10:00|671.7|671.1|670.8|670.2|671.7|671.1|670.7|670.1|61
1619000100000|2021-04-21 10:15:00|670.6|670|670.6|670|671.3|670.7|670.6|670|27
1619000400000|2021-04-21 10:20:00|670.7|670.1|670.5|669.9|670.8|670.2|670.3|669.7|21
1619000700000|2021-04-21 10:25:00|670.6|670|670.1|669.5|670.8|670.2|670.1|669.5|51
1619001000000|2021-04-21 10:30:00|670|669.4|669.9|669.3|670.1|669.5|669.6|669|48
1619001300000|2021-04-21 10:35:00|670|669.4|670.2|669.6|670.3|669.7|669.8|669.2|9
1619001600000|2021-04-21 10:40:00|670.1|669.5|670.2|669.6|670.2|669.6|669.8|669.2|20
1619001900000|2021-04-21 10:45:00|670.3|669.7|670.1|669.5|670.3|669.7|670.1|669.5|4
1619002200000|2021-04-21 10:50:00|670.2|669.6|670.2|669.6|670.2|669.6|669.9|669.3|3
1619002500000|2021-04-21 10:55:00|670.1|669.5|670.3|669.7|670.3|669.7|669.8|669.2|15
1619002800000|2021-04-21 11:00:00|670.2|669.6|669.6|669|670.3|669.7|669.6|669|14
1619003100000|2021-04-21 11:05:00|669.7|669.1|669.7|669.1|670|669.4|669.6|669|15
1619003400000|2021-04-21 11:10:00|669.6|669|669.1|668.5|669.7|669.1|668.8|668.2|27
1619003700000|2021-04-21 11:15:00|669|668.4|667.7|667.1|669|668.4|667.7|667.1|28
1619004000000|2021-04-21 11:20:00|667.9|667.3|667.4|666.8|667.9|667.3|667.4|666.8|21
1619004300000|2021-04-21 11:25:00|667.3|666.7|667.1|666.5|667.4|666.8|666.6|666|28
1619004600000|2021-04-21 11:30:00|667|666.4|667.5|666.9|667.8|667.2|667|666.4|29
1619004900000|2021-04-21 11:35:00|667.6|667|667.2|666.6|667.6|667|667.2|666.6|22
1619005200000|2021-04-21 11:40:00|667.4|666.8|666.5|665.9|667.4|666.8|666.2|665.6|132
1619005500000|2021-04-21 11:45:00|666.6|666|667.3|666.7|667.4|666.8|666.5|665.9|35
1619005800000|2021-04-21 11:50:00|667.2|666.6|667.3|666.7|668.2|667.6|666.4|665.8|55
1619006100000|2021-04-21 11:55:00|667.4|666.8|668.4|667.8|668.6|668|667.4|666.8|152
1619006400000|2021-04-21 12:00:00|668.6|668|668.1|667.5|668.6|668|668.1|667.5|56
1619006700000|2021-04-21 12:05:00|668.3|667.7|668.6|668|669|668.4|668.2|667.6|15
1619007000000|2021-04-21 12:10:00|668.5|667.9|667.8|667.2|668.5|667.9|667.5|666.9|31
1619007300000|2021-04-21 12:15:00|667.6|667|666.3|665.7|667.6|667|666.2|665.6|315
1619007600000|2021-04-21 12:20:00|666.4|665.8|666.2|665.6|666.7|666.1|666.2|665.6|67
1619007900000|2021-04-21 12:25:00|666|665.4|664.3|663.7|666|665.4|664.1|663.5|94
1619008200000|2021-04-21 12:30:00|664|663.4|664.2|663.6|664.8|664.2|663.6|663|136
1619008500000|2021-04-21 12:35:00|664.1|663.5|664.2|663.6|664.3|663.7|663.7|663.1|52
1619008800000|2021-04-21 12:40:00|664.3|663.7|665.3|664.7|665.7|664.8|664.2|663.6|53
1619011800000|2021-04-21 13:30:00|664.6|664|665.3|664.7|665.4|664.8|660.2|659.6|904
1619012100000|2021-04-21 13:35:00|665.6|665|667.8|667.2|669.2|668.6|665.4|664.8|478
1619012400000|2021-04-21 13:40:00|667.9|667.3|670.7|670.1|670.7|670.1|667.6|667|289
1619012700000|2021-04-21 13:45:00|670.5|669.9|670.7|670.1|671.1|670.5|669.6|669|272
1619013000000|2021-04-21 13:50:00|670.6|670|669.5|668.9|671.4|670.8|669.1|668.5|193
1619013300000|2021-04-21 13:55:00|669.6|669|669.6|669|669.9|669.3|667.7|667.1|164
1619013600000|2021-04-21 14:00:00|669.5|668.9|672.1|671.5|672.6|672|669.4|668.8|173
1619013900000|2021-04-21 14:05:00|672.2|671.6|673.1|672.5|673.1|672.5|671.2|670.6|112
1619014200000|2021-04-21 14:10:00|673.4|672.8|676.3|675.7|676.3|675.7|672.4|671.8|551
1619014500000|2021-04-21 14:15:00|676.4|675.8|677|676.4|677.3|676.7|675.1|674.5|527
1619014800000|2021-04-21 14:20:00|677.1|676.5|676.9|676.3|677.3|676.7|676|675.4|161
1619015100000|2021-04-21 14:25:00|676.7|676.1|676.8|676.2|677.3|676.7|675.8|675.2|219
1619015400000|2021-04-21 14:30:00|676.9|676.3|674.7|674.1|677.4|676.8|674.3|673.7|364
1619015700000|2021-04-21 14:35:00|674.9|674.3|676.5|675.9|676.6|676|674.2|673.6|271
1619016000000|2021-04-21 14:40:00|676.7|676.1|676.8|676.2|677.2|676.6|676|675.4|98
1619016300000|2021-04-21 14:45:00|676.7|676.1|676.6|676|677.1|676.5|676|675.4|300
1619016600000|2021-04-21 14:50:00|676.7|676.1|676.8|676.2|677.3|676.7|676.7|676.1|92
1619016900000|2021-04-21 14:55:00|676.6|676|677.1|676.5|677.2|676.6|676|675.4|134
1619017200000|2021-04-21 15:00:00|677.3|676.7|676.7|676.1|677.6|677|676.7|676.1|209
1619017500000|2021-04-21 15:05:00|676.8|676.2|676.4|675.8|677.3|676.7|676.3|675.7|124
1619017800000|2021-04-21 15:10:00|676.3|675.7|676.3|675.7|676.6|676|675.1|674.5|189
1619018100000|2021-04-21 15:15:00|676.4|675.8|676.5|675.9|676.5|675.9|675.5|674.9|91
1619018400000|2021-04-21 15:20:00|676.6|676|677.6|677|677.6|677|676.3|675.7|195
1619018700000|2021-04-21 15:25:00|677.5|676.9|679.5|678.9|679.5|678.9|677.3|676.7|154
1619019000000|2021-04-21 15:30:00|679.4|678.8|678.7|678.1|679.4|678.8|678.3|677.7|135
1619019300000|2021-04-21 15:35:00|678.6|678|676|675.4|678.8|678.2|675.9|675.3|290
1619019600000|2021-04-21 15:40:00|675.8|675.2|676.5|675.9|676.5|675.9|675|674.4|549
1619019900000|2021-04-21 15:45:00|676.4|675.8|677.2|676.6|677.4|676.8|676.3|675.7|141
1619020200000|2021-04-21 15:50:00|677.3|676.7|677.1|676.5|677.5|676.9|676.7|676.1|81
1619020500000|2021-04-21 15:55:00|677.2|676.6|677.3|676.7|677.8|677.2|676.8|676.2|156
1619020800000|2021-04-21 16:00:00|677.2|676.6|677.5|676.9|677.6|677|676.8|676.2|53
1619021100000|2021-04-21 16:05:00|677.7|677.1|677.2|676.6|678.2|677.6|676.7|676.1|210
1619021400000|2021-04-21 16:10:00|677.3|676.7|676.8|676.2|677.5|676.9|675.8|675.2|249
1619021700000|2021-04-21 16:15:00|677|676.4|677.9|677.3|678|677.4|677|676.4|98
1619022000000|2021-04-21 16:20:00|678|677.4|679|678.4|679|678.4|678|677.4|81
1619022300000|2021-04-21 16:25:00|679.1|678.5|679|678.4|679.4|678.8|678.7|678.1|127
1619022600000|2021-04-21 16:30:00|679.1|678.5|679.2|678.6|679.2|678.6|678.7|678.1|70
1619022900000|2021-04-21 16:35:00|679.4|678.8|678.4|677.8|679.4|678.8|678.2|677.6|84
1619023200000|2021-04-21 16:40:00|678.5|677.9|678.2|677.6|678.6|678|678.1|677.5|31
1619023500000|2021-04-21 16:45:00|678.3|677.7|678|677.4|678.4|677.8|677.7|677.1|21
1619023800000|2021-04-21 16:50:00|678.1|677.5|677.6|677|678.1|677.5|677.5|676.9|33
1619024100000|2021-04-21 16:55:00|677.7|677.1|677.9|677.3|678.1|677.5|677.6|677|41
1619024400000|2021-04-21 17:00:00|678|677.4|677.9|677.3|678.1|677.5|677.6|677|43
1619024700000|2021-04-21 17:05:00|678.1|677.5|677.7|677.1|678.1|677.5|677.6|677|68
1619025000000|2021-04-21 17:10:00|677.2|676.6|677.9|677.3|677.9|677.3|677.2|676.6|67
1619025300000|2021-04-21 17:15:00|677.8|677.2|678.4|677.8|678.4|677.8|677.7|677.1|92
1619025600000|2021-04-21 17:20:00|678.5|677.9|679|678.4|679.2|678.6|678.4|677.8|98
1619025900000|2021-04-21 17:25:00|679.1|678.5|678.7|678.1|679.3|678.7|678.2|677.6|121
1619026200000|2021-04-21 17:30:00|678.5|677.9|678.2|677.6|679|678.4|678.2|677.6|86
1619026500000|2021-04-21 17:35:00|678|677.4|678.4|677.8|678.4|677.8|677.7|677.1|159
1619026800000|2021-04-21 17:40:00|678.2|677.6|677.3|676.7|678.5|677.9|677.1|676.5|232
1619027100000|2021-04-21 17:45:00|677.2|676.6|677.7|677.1|678|677.4|676.9|676.3|270
1619027400000|2021-04-21 17:50:00|677.6|677|677|676.4|677.6|677|676.8|676.2|77
1619027700000|2021-04-21 17:55:00|677.1|676.5|676.5|675.9|677.2|676.6|676.2|675.6|189
1619028000000|2021-04-21 18:00:00|676.7|676.1|675.4|674.8|676.9|676.3|675.2|674.6|568
1619028300000|2021-04-21 18:05:00|675.6|675|673.6|673|675.7|675.1|673.1|672.5|324
1619028600000|2021-04-21 18:10:00|673.7|673.1|675|674.4|675.1|674.5|673.3|672.7|756
1619028900000|2021-04-21 18:15:00|675.1|674.5|675.1|674.5|675.6|675|674.7|674.1|659
1619049600000|2021-04-22 00:00:00|675.4|674.8|677|676.4|677.3|676.7|675.4|674.7|35
1619049900000|2021-04-22 00:05:00|677.2|676.6|677.8|677.2|677.9|677.3|676.9|676.3|118
1619050200000|2021-04-22 00:10:00|677.7|677.1|677|676.4|677.7|677.1|676.7|676.1|63
1619050500000|2021-04-22 00:15:00|676.9|676.3|677.6|677|677.7|677.1|676.9|676.3|82
1619050800000|2021-04-22 00:20:00|677.5|676.9|677.6|677|678|677.4|677.4|676.8|78
1619051100000|2021-04-22 00:25:00|677.7|677.1|678.2|677.6|678.5|677.9|677.6|677|61
1619051400000|2021-04-22 00:30:00|678.1|677.5|678.8|678.2|679|678.4|678.1|677.5|73
1619051700000|2021-04-22 00:35:00|678.9|678.3|678.6|678|679|678.4|678.5|677.9|17
1619052000000|2021-04-22 00:40:00|678.5|677.9|678.2|677.6|678.7|678.1|678.2|677.6|29
1619052300000|2021-04-22 00:45:00|678.1|677.5|678.2|677.6|678.2|677.6|677.9|677.3|26
1619052600000|2021-04-22 00:50:00|678.3|677.7|679.4|678.8|679.5|678.9|678.2|677.6|13
1619052900000|2021-04-22 00:55:00|679.3|678.7|679.5|678.9|679.5|678.9|679.2|678.6|12
1619053200000|2021-04-22 01:00:00|679.4|678.8|679.1|678.5|679.5|678.9|679|678.4|23
1619053500000|2021-04-22 01:05:00|679|678.4|679.2|678.6|679.3|678.7|679|678.4|49
1619053800000|2021-04-22 01:10:00|679.3|678.7|679.7|679.1|679.7|679.1|679.3|678.7|41
1619054100000|2021-04-22 01:15:00|679.6|679|679.5|678.9|679.7|679.1|679.5|678.9|19
1619054400000|2021-04-22 01:20:00|679.4|678.8|679.4|678.8|679.5|678.9|679.3|678.7|22
1619054700000|2021-04-22 01:25:00|679.3|678.7|679.3|678.7|679.4|678.8|679|678.4|18
1619055000000|2021-04-22 01:30:00|679.2|678.6|679.7|679.1|679.7|679.1|679.2|678.6|11
1619055300000|2021-04-22 01:35:00|679.6|679|679.5|678.9|679.7|679.1|679.3|678.7|11
1619055600000|2021-04-22 01:40:00|679.6|679|679.3|678.7|679.8|679.2|679.3|678.7|31
1619055900000|2021-04-22 01:45:00|679.2|678.6|679.5|678.9|679.6|679|679.2|678.6|16
1619056200000|2021-04-22 01:50:00|679.4|678.8|679.6|679|679.6|679|679.2|678.6|52
1619056500000|2021-04-22 01:55:00|679.7|679.1|679.6|679|679.8|679.2|679.3|678.7|25
1619056800000|2021-04-22 02:00:00|679.7|679.1|679.8|679.2|679.8|679.2|679.6|679|44
1619057100000|2021-04-22 02:05:00|679.7|679.1|679.7|679.1|679.8|679.2|679.6|679|8
1619057400000|2021-04-22 02:10:00|679.6|679|679.7|679.1|679.8|679.2|679.5|678.9|74
1619057700000|2021-04-22 02:15:00|679.8|679.2|679.7|679.1|679.8|679.2|679.5|678.9|40
1619058000000|2021-04-22 02:20:00|679.8|679.2|679.6|679|679.8|679.2|679.5|678.9|30
1619058300000|2021-04-22 02:25:00|679.5|678.9|679.7|679.1|679.7|679.1|679.5|678.9|12
1619058600000|2021-04-22 02:30:00|679.8|679.2|679.8|679.2|679.8|679.2|679.7|679.1|20
1619058900000|2021-04-22 02:35:00|679.7|679.1|679.7|679.1|679.7|679.1|679.7|679.1|12
1619059200000|2021-04-22 02:40:00|||||||||53
1619059500000|2021-04-22 02:45:00|680|679.4|680.7|680.1|680.7|680.1|680|679.4|54
1619059800000|2021-04-22 02:50:00|680.8|680.2|681.2|680.6|681.2|680.6|680.6|680|39
1619060100000|2021-04-22 02:55:00|681.4|680.8|681.4|680.8|681.7|681.1|681.4|680.8|41
1619060400000|2021-04-22 03:00:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|110
1619060700000|2021-04-22 03:05:00|681.6|681|681.7|681.1|681.7|681.1|681.6|681|2
1619061000000|2021-04-22 03:10:00|681.6|681|681.7|681.1|681.7|681.1|681.5|680.9|2
1619061300000|2021-04-22 03:15:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|14
1619061600000|2021-04-22 03:20:00|681.5|680.9|681.7|681.1|681.7|681.1|681.2|680.6|48
1619061900000|2021-04-22 03:25:00|681.6|681|681|680.4|681.7|681.1|680.8|680.2|40
1619062200000|2021-04-22 03:30:00|680.9|680.3|680.2|679.6|680.9|680.3|680|679.4|75
1619062500000|2021-04-22 03:35:00|680.3|679.7|680.3|679.7|680.3|679.7|680.2|679.6|0
1619062800000|2021-04-22 03:40:00|680.2|679.6|680.1|679.5|680.3|679.7|680|679.4|3
1619063100000|2021-04-22 03:45:00|680.2|679.6|680.2|679.6|680.5|679.9|680.2|679.6|46
1619063400000|2021-04-22 03:50:00|680.3|679.7|680|679.4|680.3|679.7|680|679.4|7
1619063700000|2021-04-22 03:55:00|680.2|679.6|680|679.4|680.2|679.6|680|679.4|0
1619064000000|2021-04-22 04:00:00|680.1|679.5|680.3|679.7|680.5|679.9|680|679.4|11
1619064300000|2021-04-22 04:05:00|680.4|679.8|680.2|679.6|680.5|679.9|680.1|679.5|0
1619064600000|2021-04-22 04:10:00|680.1|679.5|680.2|679.6|680.2|679.6|680.1|679.5|0
1619064900000|2021-04-22 04:15:00|679.7|679.1|679.6|679|679.7|679.1|679.6|679|7
1619065200000|2021-04-22 04:20:00|679.5|678.9|679.4|678.8|679.5|678.9|679.4|678.8|1
1619065500000|2021-04-22 04:25:00|679.5|678.9|679.4|678.8|679.5|678.9|679.3|678.7|2
1619065800000|2021-04-22 04:30:00|679.5|678.9|679|678.4|679.5|678.9|679|678.4|25
1619066100000|2021-04-22 04:35:00|678.8|678.2|679|678.4|679|678.4|678.7|678.1|8
1619066400000|2021-04-22 04:40:00|679.1|678.5|679|678.4|679.1|678.5|679|678.4|5
1619066700000|2021-04-22 04:45:00|679.1|678.5|678.9|678.3|679.1|678.5|678.8|678.2|4
1619067000000|2021-04-22 04:50:00|679|678.4|679.5|678.9|679.7|679.1|679|678.4|18
1619067300000|2021-04-22 04:55:00|679.6|679|679.5|678.9|679.6|679|679.5|678.9|4
1619067600000|2021-04-22 05:00:00|679.2|678.6|679|678.4|679.2|678.6|679|678.4|20
1619067900000|2021-04-22 05:05:00|678.7|678.1|678.7|678.1|679|678.4|678.6|678|14
1619068200000|2021-04-22 05:10:00|678.6|678|678.7|678.1|678.7|678.1|678.6|678|12
1619068500000|2021-04-22 05:15:00|678.6|678|679|678.4|679|678.4|678.5|677.9|7
1619068800000|2021-04-22 05:20:00|679.1|678.5|679.1|678.5|679.2|678.6|679|678.4|8
1619069100000|2021-04-22 05:25:00|679|678.4|679.5|678.9|679.5|678.9|679|678.4|2
1619069400000|2021-04-22 05:30:00|679.4|678.8|679.2|678.6|679.4|678.8|679|678.4|6
1619069700000|2021-04-22 05:35:00|679.4|678.8|679.2|678.6|679.4|678.8|679.1|678.5|3
1619070000000|2021-04-22 05:40:00|679|678.4|679.2|678.6|679.2|678.6|679|678.4|3
1619070300000|2021-04-22 05:45:00|679.1|678.5|679.3|678.7|679.3|678.7|679.1|678.5|1
1619070600000|2021-04-22 05:50:00|679.2|678.6|678.6|678|679.3|678.7|678.6|678|9
1619070900000|2021-04-22 05:55:00|678.7|678.1|678.6|678|678.7|678.1|678.3|677.7|2
1619071200000|2021-04-22 06:00:00|678.5|677.9|678.5|677.9|678.9|678.3|678.5|677.9|6
1619071500000|2021-04-22 06:05:00|678.6|678|677.7|677.1|678.7|678.1|677.7|677.1|21
1619071800000|2021-04-22 06:10:00|677.5|676.9|677.4|676.8|677.7|677.1|677.2|676.6|13
1619072100000|2021-04-22 06:15:00|677.3|676.7|677.4|676.8|677.5|676.9|677.2|676.6|19
1619072400000|2021-04-22 06:20:00|677.5|676.9|678.1|677.5|678.1|677.5|677.3|676.7|6
1619072700000|2021-04-22 06:25:00|678.2|677.6|678.7|678.1|678.7|678.1|678|677.4|14
1619073000000|2021-04-22 06:30:00|678.8|678.2|679.5|678.9|679.5|678.9|678.7|678.1|31
1619073300000|2021-04-22 06:35:00|679.7|679.1|679.7|679.1|680|679.4|679.7|679.1|16
1619073600000|2021-04-22 06:40:00|679.6|679|679.7|679.1|680|679.4|679.6|679|7
1619073900000|2021-04-22 06:45:00|679.5|678.9|679.9|679.3|680|679.4|679.5|678.9|16
1619074200000|2021-04-22 06:50:00|680|679.4|680|679.4|680.1|679.5|679.7|679.1|7
1619074500000|2021-04-22 06:55:00|680.1|679.5|680.3|679.7|680.6|680|680.1|679.5|7
1619074800000|2021-04-22 07:00:00|680.4|679.8|680.5|679.9|680.7|680.1|680.4|679.8|4
1619075100000|2021-04-22 07:05:00|680.6|680|680.2|679.6|680.6|680|679.6|679|6
1619075400000|2021-04-22 07:10:00|680.5|679.9|680.1|679.5|680.5|679.9|679.8|679.2|21
1619075700000|2021-04-22 07:15:00|680|679.4|680.2|679.6|680.3|679.7|679.8|679.2|2
1619076000000|2021-04-22 07:20:00|680.1|679.5|680.3|679.7|680.3|679.7|680|679.4|7
1619076300000|2021-04-22 07:25:00|680.2|679.6|680.3|679.7|680.3|679.7|679.6|679|1
1619076600000|2021-04-22 07:30:00|680.1|679.5|679.5|678.9|680.3|679.7|679.3|678.7|8
1619076900000|2021-04-22 07:35:00|679.4|678.8|679.5|678.9|679.6|679|679.3|678.7|5
1619077200000|2021-04-22 07:40:00|679.4|678.8|679.2|678.6|679.5|678.9|679.2|678.6|4
1619077500000|2021-04-22 07:45:00|679.3|678.7|679.7|679.1|679.9|679.3|679.2|678.6|13
1619077800000|2021-04-22 07:50:00|679.5|678.9|679.7|679.1|679.9|679.3|679.5|678.9|6
1619078100000|2021-04-22 07:55:00|679.8|679.2|679.7|679.1|679.9|679.3|679.5|678.9|1
1619078400000|2021-04-22 08:00:00|679.6|679|679.5|678.9|679.7|679.1|679.5|678.9|0
1619078700000|2021-04-22 08:05:00|679.4|678.8|679.7|679.1|679.7|679.1|679.3|678.7|2
1619079000000|2021-04-22 08:10:00|679.6|679|679.5|678.9|679.8|679.2|679.4|678.8|1
1619079300000|2021-04-22 08:15:00|679.4|678.8|678.5|677.9|679.5|678.9|678.5|677.9|22
1619079600000|2021-04-22 08:20:00|678.4|677.8|678.8|678.2|678.8|678.2|678.3|677.7|1
1619079900000|2021-04-22 08:25:00|678.6|678|678.6|678|678.8|678.2|678.1|677.5|27
1619080200000|2021-04-22 08:30:00|678.5|677.9|678.6|678|678.8|678.2|678.4|677.8|9
1619080500000|2021-04-22 08:35:00|678.8|678.2|679|678.4|679.1|678.5|678.5|677.9|3
1619080800000|2021-04-22 08:40:00|678.9|678.3|679|678.4|679.3|678.7|678.8|678.2|30
1619081100000|2021-04-22 08:45:00|678.8|678.2|680|679.4|680|679.4|678.8|678.2|40
1619081400000|2021-04-22 08:50:00|679.9|679.3|680.3|679.7|680.5|679.9|679.5|678.9|94
1619081700000|2021-04-22 08:55:00|680.5|679.9|681.3|680.7|681.3|680.7|680.4|679.8|63
1619082000000|2021-04-22 09:00:00|681.2|680.6|680.8|680.2|681.3|680.7|680.8|680.2|11
1619082300000|2021-04-22 09:05:00|680.7|680.1|681.8|681.2|681.8|681.2|680.7|680.1|97
1619082600000|2021-04-22 09:10:00|681.7|681.1|682.2|681.6|682.5|681.9|681.5|680.9|104
1619082900000|2021-04-22 09:15:00|682.3|681.7|681.3|680.7|682.3|681.7|681|680.4|76
1619083200000|2021-04-22 09:20:00|681.2|680.6|681.8|681.2|682|681.4|681.1|680.5|16
1619083500000|2021-04-22 09:25:00|681.9|681.3|682.3|681.7|682.5|681.9|681.7|681.1|7
1619083800000|2021-04-22 09:30:00|682.4|681.8|682.4|681.8|682.7|682.1|682.1|681.5|2
1619084100000|2021-04-22 09:35:00|682.3|681.7|682.5|681.9|682.8|682.2|682.2|681.6|23
1619084400000|2021-04-22 09:40:00|682.4|681.8|682.3|681.7|682.5|681.9|682|681.4|9
1619084700000|2021-04-22 09:45:00|682.2|681.6|682.5|681.9|682.8|682.2|682|681.4|25
1619085000000|2021-04-22 09:50:00|682.4|681.8|682.8|682.2|682.8|682.2|682.2|681.6|27
1619085300000|2021-04-22 09:55:00|682.9|682.3|683|682.4|683.1|682.5|682.8|682.2|38
1619085600000|2021-04-22 10:00:00|682.9|682.3|682.9|682.3|683.1|682.5|682.6|682|17
1619085900000|2021-04-22 10:05:00|683|682.4|682|681.4|683|682.4|682|681.4|27
1619086200000|2021-04-22 10:10:00|682.3|681.7|681.8|681.2|682.3|681.7|681.8|681.2|9
1619086500000|2021-04-22 10:15:00|682|681.4|682|681.4|682.3|681.7|681.8|681.2|5
1619086800000|2021-04-22 10:20:00|681.9|681.3|682.2|681.6|682.3|681.7|681.9|681.3|1
1619087100000|2021-04-22 10:25:00|682.3|681.7|682.6|682|682.8|682.2|682.2|681.6|3
1619087400000|2021-04-22 10:30:00|682.5|681.9|683.2|682.6|683.4|682.8|682.5|681.9|28
1619087700000|2021-04-22 10:35:00|683.1|682.5|683.3|682.7|683.3|682.7|683|682.4|28
1619088000000|2021-04-22 10:40:00|683.2|682.6|683.6|683|683.6|683|683|682.4|23
1619088300000|2021-04-22 10:45:00|683.8|683.2|683.1|682.5|683.8|683.2|683.1|682.5|70
1619088600000|2021-04-22 10:50:00|683|682.4|683.4|682.8|683.4|682.8|682.8|682.2|11
1619088900000|2021-04-22 10:55:00|683.3|682.7|683.8|683.2|683.8|683.2|683.3|682.7|8
1619089200000|2021-04-22 11:00:00|683.7|683.1|683.2|682.6|683.7|683.1|683.1|682.5|42
1619089500000|2021-04-22 11:05:00|683.1|682.5|683.1|682.5|683.7|683.1|682.9|682.3|30
1619089800000|2021-04-22 11:10:00|682.8|682.2|683.2|682.6|683.2|682.6|682.8|682.2|38
1619090100000|2021-04-22 11:15:00|683.3|682.7|682.9|682.3|683.3|682.7|682.6|682|7
1619090400000|2021-04-22 11:20:00|683|682.4|683|682.4|683.1|682.5|682.8|682.2|7
1619090700000|2021-04-22 11:25:00|682.9|682.3|683.1|682.5|683.2|682.6|682.9|682.3|4
1619091000000|2021-04-22 11:30:00|683|682.4|682.7|682.1|683|682.4|682.7|682.1|17
1619091300000|2021-04-22 11:35:00|682.8|682.2|682.9|682.3|683.1|682.5|682.7|682.1|44
1619091600000|2021-04-22 11:40:00|682.7|682.1|682.3|681.7|682.8|682.2|682|681.4|19
1619091900000|2021-04-22 11:45:00|682.2|681.6|682.6|682|682.9|682.3|682.2|681.6|18
1619092200000|2021-04-22 11:50:00|682.5|681.9|682.5|681.9|682.9|682.3|682.1|681.5|10
1619092500000|2021-04-22 11:55:00|682.4|681.8|682.3|681.7|682.6|682|682|681.4|42
1619092800000|2021-04-22 12:00:00|682.2|681.6|682.4|681.8|682.4|681.8|681.9|681.3|23
1619093100000|2021-04-22 12:05:00|682.3|681.7|682.8|682.2|682.9|682.3|682.2|681.6|5
1619093400000|2021-04-22 12:10:00|682.7|682.1|681.9|681.3|682.8|682.2|681.9|681.3|14
1619093700000|2021-04-22 12:15:00|682|681.4|681.6|681|682.1|681.5|681.1|680.5|32
1619094000000|2021-04-22 12:20:00|681.5|680.9|680|679.4|681.6|681|679.9|679.3|62
1619094300000|2021-04-22 12:25:00|679.9|679.3|680.9|680.3|681.1|680.4|679.9|679.3|81
1619094600000|2021-04-22 12:30:00|680.8|680.2|681.1|680.5|682.1|681.5|680.7|680.1|56
1619094900000|2021-04-22 12:35:00|681.2|680.6|680.7|680.1|681.3|680.7|679.4|678.8|82
1619095200000|2021-04-22 12:40:00|680.6|680|681.5|680.9|682.1|681.5|680.2|679.6|132
1619098200000|2021-04-22 13:30:00|680.8|680.2|676.8|675.8|683.3|682.7|676.5|675.8|787
1619098500000|2021-04-22 13:35:00|676.7|675.7|676.4|675.8|677.1|676.5|673.9|673.3|1166
1619098800000|2021-04-22 13:40:00|676.3|675.7|678.3|677.7|679.3|678.7|676.2|675.6|366
1619099100000|2021-04-22 13:45:00|678.2|677.6|680.7|680.1|680.7|680.1|677.8|677.2|290
1619099400000|2021-04-22 13:50:00|681.1|680.5|680.4|679.8|681.6|681|679.9|679.3|226
1619099700000|2021-04-22 13:55:00|680.6|680|680|679.4|681.1|680.5|680|679.4|431
1619100000000|2021-04-22 14:00:00|679.9|679.3|678.5|677.9|681.1|680.5|678.5|677.9|198
1619100300000|2021-04-22 14:05:00|678.7|678.1|680.5|679.9|680.5|679.9|678.5|677.9|76
1619100600000|2021-04-22 14:10:00|680.6|680|682.5|681.9|682.6|682|680.2|679.6|492
1619100900000|2021-04-22 14:15:00|682.4|681.8|683.3|682.7|683.8|683.2|682.4|681.8|165
1619101200000|2021-04-22 14:20:00|683.4|682.8|683.1|682.5|683.8|683.2|682.8|682.2|166
1619101500000|2021-04-22 14:25:00|683.2|682.6|685.6|685|685.6|685|683.1|682.5|443
1619101800000|2021-04-22 14:30:00|685.7|685.1|684.8|684.2|685.9|685.3|684.7|684.1|284
1619102100000|2021-04-22 14:35:00|684.3|683.7|686.8|686.2|687.8|687.2|684.3|683.7|342
1619102400000|2021-04-22 14:40:00|687|686.4|687.3|686.7|688.3|687.7|687|686.4|115
1619102700000|2021-04-22 14:45:00|687.2|686.6|688.6|688|689.3|688.7|687.1|686.5|383
1619103000000|2021-04-22 14:50:00|688.5|687.9|690.1|689.5|690.8|690.2|688.1|687.5|691
1619103300000|2021-04-22 14:55:00|690.4|689.8|688.3|687.7|691.2|690.6|687.9|687.3|264
1619103600000|2021-04-22 15:00:00|688.4|687.8|685.7|685.1|688.4|687.8|685.2|684.6|326
1619103900000|2021-04-22 15:05:00|685.6|685|687.3|686.7|687.5|686.9|684.7|684.1|121
1619104200000|2021-04-22 15:10:00|687.5|686.9|689.3|688.7|689.7|689.1|687.5|686.9|350
1619104500000|2021-04-22 15:15:00|689.4|688.8|690.3|689.7|690.6|690|689.3|688.7|474
1619104800000|2021-04-22 15:20:00|690.5|689.9|695.1|694.5|696.1|695.5|690.5|689.9|346
1619105100000|2021-04-22 15:25:00|695.2|694.6|693.8|693.2|696.8|696.2|693.8|693.2|383
1619105400000|2021-04-22 15:30:00|693.9|693.3|693.8|693.2|694.5|693.9|692.7|692.1|220
1619105700000|2021-04-22 15:35:00|693.9|693.3|696.6|696|696.6|696|693.8|693.2|197
1619106000000|2021-04-22 15:40:00|696.5|695.9|701|700.4|702.5|701.9|696.5|695.9|779
1619106300000|2021-04-22 15:45:00|700.9|700.3|697.6|697|703.1|702.5|697.6|697|709
1619106600000|2021-04-22 15:50:00|697.8|697.2|701.5|700.9|701.8|701.2|697.8|697.2|490
1619106900000|2021-04-22 15:55:00|701.8|701.2|705.2|704.6|705.3|704.7|701.5|700.9|734
1619107200000|2021-04-22 16:00:00|705.4|704.8|703.3|702.7|706.5|705.9|703.3|702.7|723
1619107500000|2021-04-22 16:05:00|703.5|702.9|703.3|702.7|704.3|703.5|702.6|702|178
1619107800000|2021-04-22 16:10:00|703.6|703|707.8|707.2|708|707.4|703.6|703|446
1619108100000|2021-04-22 16:15:00|707.5|706.9|712.1|711.5|713.3|712.7|707.5|706.9|987
1619108400000|2021-04-22 16:20:00|712.2|711.6|713|712|714.8|714.2|711.3|710.5|522
1619108700000|2021-04-22 16:25:00|712.7|712.1|711|710|713.5|712.7|710.2|709.5|1647
1619109000000|2021-04-22 16:30:00|711.3|709.8|710.3|709.7|713.1|712.5|710.3|709.7|498
1619109300000|2021-04-22 16:35:00|710.4|709.8|709.7|709.1|711.1|710.5|708.6|707.9|417
1619109600000|2021-04-22 16:40:00|709.9|709.3|710.2|709.6|712|711.4|709.1|708.5|293
1619109900000|2021-04-22 16:45:00|710.3|709.7|711.4|710.8|711.6|711|709.7|709.1|337
1619110200000|2021-04-22 16:50:00|711.3|710.7|712.6|712|712.7|712.1|711.3|710.7|160
1619110500000|2021-04-22 16:55:00|712.5|711.9|714.2|713.6|714.3|713.7|712.5|711.9|197
1619110800000|2021-04-22 17:00:00|714.3|713.7|714.8|714.2|714.8|714.2|713.1|712.5|169
1619111100000|2021-04-22 17:05:00|||||||||133
1619111400000|2021-04-22 17:10:00|||||||||291
1619111700000|2021-04-22 17:15:00|||||||||29
1619112000000|2021-04-22 17:20:00|||||||||48
1619112300000|2021-04-22 17:25:00|713.8|713.2|712|711.4|714.3|713.7|710.2|709.6|526
1619112600000|2021-04-22 17:30:00|712.1|711.5|714.6|714|714.8|714.2|711.8|711.2|228
1619112900000|2021-04-22 17:35:00|714.5|713.9|714.4|713.8|714.8|714.2|714.3|713.7|254
1619113200000|2021-04-22 17:40:00|714.5|713.9|714.4|713.8|714.8|714.2|713.7|713.1|86
1619113500000|2021-04-22 17:45:00|714.5|713.9|714.3|713.7|714.8|714.2|713.8|713.2|257
1619113800000|2021-04-22 17:50:00|714.4|713.8|714.7|714.1|714.7|714.1|714.2|713.6|217
1619114100000|2021-04-22 17:55:00|714.2|713.6|713.8|713.2|714.5|713.9|713.8|713.2|246
1619114400000|2021-04-22 18:00:00|714|713.4|714.6|714|714.7|714.1|714|713.4|101
1619114700000|2021-04-22 18:05:00|714.5|713.9|713.6|713|714.7|714.1|713|712.2|351
1619115000000|2021-04-22 18:10:00|713.7|713.1|709.9|709.3|713.9|713.3|707.9|707.3|998
1619115300000|2021-04-22 18:15:00|709.8|709.2|710.6|710|711|710.2|707.6|707|387
1619136000000|2021-04-23 00:00:00|710.4|709.8|709.1|708.5|711.3|710.7|707.8|707.1|193
1619136300000|2021-04-23 00:05:00|709.4|708.4|707.5|706.9|709.6|708.9|707|706.4|128
1619136600000|2021-04-23 00:10:00|707.6|707|706.7|706.1|707.9|707.3|706.6|706|40
1619136900000|2021-04-23 00:15:00|706.6|706|707.8|707.2|708.3|707.7|706.6|706|44
1619137200000|2021-04-23 00:20:00|707.7|707.1|707.1|706.5|707.8|707.2|706.9|706.3|29
1619137500000|2021-04-23 00:25:00|707|706.4|707.4|706.8|707.5|706.9|706.4|705.8|18
1619137800000|2021-04-23 00:30:00|707.5|706.9|708|707.4|708.5|707.9|707.3|706.7|4
1619138100000|2021-04-23 00:35:00|707.9|707.3|708.6|708|708.7|708.1|707.8|707.2|10
1619138400000|2021-04-23 00:40:00|708.5|707.9|709|708.4|709.3|708.7|708.1|707.5|13
1619138700000|2021-04-23 00:45:00|709.1|708.5|709.4|708.8|709.6|709|709.1|708.5|29
1619139000000|2021-04-23 00:50:00|709.3|708.7|709.5|708.9|709.7|709.1|709.2|708.6|7
1619139300000|2021-04-23 00:55:00|709.3|708.7|709.4|708.8|709.5|708.9|709.3|708.7|5
1619139600000|2021-04-23 01:00:00|709.3|708.7|709|708.4|709.4|708.8|708.6|708|3
1619139900000|2021-04-23 01:05:00|709.1|708.5|709.3|708.7|709.3|708.7|708.9|708.3|0
1619140200000|2021-04-23 01:10:00|709.4|708.8|709.6|709|709.8|709.2|709.4|708.8|0
1619140500000|2021-04-23 01:15:00|709.7|709.1|709.8|709.2|710.1|709.5|709.6|709|13
1619140800000|2021-04-23 01:20:00|709.6|709|710.4|709.8|710.9|710.3|709.6|709|26
1619141100000|2021-04-23 01:25:00|710.5|709.9|712.9|712.3|713.4|712.8|710.4|709.8|213
1619141400000|2021-04-23 01:30:00|713|712.4|713.1|712.5|713.1|712.5|711.9|711.3|20
1619141700000|2021-04-23 01:35:00|713.2|712.6|713.1|712.5|713.3|712.7|712.6|712|16
1619142000000|2021-04-23 01:40:00|712.9|712.3|712.9|712.3|713.1|712.5|712.6|712|15
1619142300000|2021-04-23 01:45:00|713.1|712.5|712.9|712.3|713.1|712.5|712.7|712.1|1
1619142600000|2021-04-23 01:50:00|712.8|712.2|712.7|712.1|713.1|712.5|712.4|711.8|11
1619142900000|2021-04-23 01:55:00|712.8|712.2|712.6|712|712.9|712.3|712.4|711.8|5
1619143200000|2021-04-23 02:00:00|712.8|712.2|713.1|712.5|713.5|712.9|712.6|712|1
1619143500000|2021-04-23 02:05:00|713.3|712.7|712.9|712.3|713.5|712.9|712.4|711.8|18
1619143800000|2021-04-23 02:10:00|713|712.4|711.9|711.3|713|712.4|711.9|711.3|10
1619144100000|2021-04-23 02:15:00|712|711.4|711.6|711|712.1|711.5|711.6|711|6
1619144400000|2021-04-23 02:20:00|711.4|710.8|710.9|710.3|711.4|710.8|710.9|710.3|6
1619144700000|2021-04-23 02:25:00|711.1|710.5|710.8|710.2|711.1|710.5|710.7|710.1|4
1619145000000|2021-04-23 02:30:00|710.9|710.3|711.5|710.9|711.6|711|710.8|710.2|15
1619145300000|2021-04-23 02:35:00|711.6|711|711.3|710.7|711.7|711.1|711.1|710.5|8
1619145600000|2021-04-23 02:40:00|711.2|710.6|710.7|710.1|711.3|710.7|710.7|710.1|3
1619145900000|2021-04-23 02:45:00|710.8|710.2|709.6|709|710.8|710.2|709.4|708.8|50
1619146200000|2021-04-23 02:50:00|709.9|709.3|709.4|708.8|709.9|709.3|709.4|708.8|15
1619146500000|2021-04-23 02:55:00|709.5|708.9|709.5|708.9|709.9|709.3|709.4|708.8|42
1619146800000|2021-04-23 03:00:00|709.6|709|709.4|708.8|709.6|709|709.4|708.8|2
1619147100000|2021-04-23 03:05:00|709.5|708.9|709.9|709.3|709.9|709.3|709.4|708.8|39
1619147400000|2021-04-23 03:10:00|709.8|709.2|709.2|708.6|709.9|709.3|709.2|708.6|14
1619147700000|2021-04-23 03:15:00|709.4|708.8|709.4|708.8|709.4|708.8|709.2|708.6|4
1619148000000|2021-04-23 03:20:00|709.6|709|709.6|709|709.7|709.1|709.6|709|9
1619148300000|2021-04-23 03:25:00|709.7|709.1|710.2|709.6|710.2|709.6|709.7|709.1|1
1619148600000|2021-04-23 03:30:00|710.1|709.5|709.8|709.2|710.1|709.5|709.7|709.1|4
1619148900000|2021-04-23 03:35:00|709.9|709.3|710.4|709.8|710.8|710.2|709.9|709.3|0
1619149200000|2021-04-23 03:40:00|710.3|709.7|710.1|709.5|710.3|709.7|709.9|709.3|1
1619149500000|2021-04-23 03:45:00|709.9|709.3|710.1|709.5|710.1|709.5|709.9|709.3|0
1619149800000|2021-04-23 03:50:00|710|709.4|709.1|708.5|710.1|709.5|708.7|707.8|7
1619150100000|2021-04-23 03:55:00|709.2|708.6|709.5|708.9|709.5|708.9|709.2|708.6|1
1619150400000|2021-04-23 04:00:00|709.6|709|709.5|708.9|709.9|709.3|709.4|708.8|39
1619150700000|2021-04-23 04:05:00|709.7|709.1|710.4|709.8|710.4|709.8|709.7|709.1|8
1619151000000|2021-04-23 04:10:00|710.3|709.7|710.1|709.5|710.5|709.9|710.1|709.5|13
1619151300000|2021-04-23 04:15:00|710.3|709.7|710.4|709.8|710.6|710|710.3|709.7|1
1619151600000|2021-04-23 04:20:00|710.3|709.7|710.1|709.5|710.4|709.8|710|709.4|2
1619151900000|2021-04-23 04:25:00|710.2|709.6|710.9|710.3|711|710.4|710.1|709.5|5
1619152200000|2021-04-23 04:30:00|710.8|710.2|710.2|709.6|710.8|710.2|710.1|709.5|5
1619152500000|2021-04-23 04:35:00|710.4|709.8|710.3|709.7|710.4|709.8|710.2|709.6|2
1619152800000|2021-04-23 04:40:00|710.2|709.6|710.4|709.8|710.4|709.8|709.9|709.3|3
1619153100000|2021-04-23 04:45:00|710.5|709.9|710.8|710.2|710.9|710.3|710.4|709.8|2
1619153400000|2021-04-23 04:50:00|710.6|710|710.8|710.2|710.9|710.3|710.6|710|6
1619153700000|2021-04-23 04:55:00|710.9|710.3|709.7|709.1|710.9|710.3|709.7|709.1|2
1619154000000|2021-04-23 05:00:00|709.6|709|709.7|709.1|709.9|709.3|709.4|708.8|12
1619154300000|2021-04-23 05:05:00|709.6|709|710.3|709.7|710.3|709.7|709.6|709|1
1619154600000|2021-04-23 05:10:00|710.2|709.6|710.1|709.5|710.2|709.6|709.9|709.3|0
1619154900000|2021-04-23 05:15:00|710.2|709.6|710.2|709.6|710.2|709.6|710|709.4|0
1619155200000|2021-04-23 05:20:00|710.1|709.5|710.3|709.7|710.3|709.7|710.1|709.5|1
1619155500000|2021-04-23 05:25:00|710.1|709.5|709.9|709.3|710.1|709.5|709.6|709|0
1619155800000|2021-04-23 05:30:00|710.2|709.6|711.3|710.7|711.6|711|710.2|709.6|67
1619156100000|2021-04-23 05:35:00|711.4|710.8|712.5|711.9|712.7|712.1|711.4|710.8|74
1619156400000|2021-04-23 05:40:00|712.6|712|711.9|711.3|712.8|712.2|711.9|711.3|106
1619156700000|2021-04-23 05:45:00|711.8|711.2|712.1|711.5|712.1|711.5|711.7|711.1|1
1619157000000|2021-04-23 05:50:00|712.2|711.6|712.1|711.5|712.2|711.6|711.8|711.2|6
1619157300000|2021-04-23 05:55:00|712.2|711.6|712.6|712|712.7|712.1|711.9|711.3|5
1619157600000|2021-04-23 06:00:00|712.2|711.6|712.2|711.6|712.2|711.6|711.9|711.3|24
1619157900000|2021-04-23 06:05:00|712.3|711.7|712.9|712.3|712.9|712.3|712.2|711.6|13
1619158200000|2021-04-23 06:10:00|712.8|712.2|712.3|711.7|712.9|712.3|712.3|711.7|22
1619158500000|2021-04-23 06:15:00|712.4|711.8|711.3|710.7|712.5|711.9|711.2|710.6|106
1619158800000|2021-04-23 06:20:00|711.4|710.8|711.1|710.5|711.4|710.8|710.7|710.1|23
1619159100000|2021-04-23 06:25:00|711.2|710.6|711.5|710.9|711.7|711.1|710.7|710.1|11
1619159400000|2021-04-23 06:30:00|711.3|710.7|711.5|710.9|711.6|711|710.7|710.1|9
1619159700000|2021-04-23 06:35:00|711.3|710.7|711.3|710.7|711.6|711|711|710.4|12
1619160000000|2021-04-23 06:40:00|711.4|710.8|710.8|710.2|711.4|710.8|710.7|710.1|2
1619160300000|2021-04-23 06:45:00|710.9|710.3|710.3|709.7|711|710.4|710.2|709.6|9
1619160600000|2021-04-23 06:50:00|710.2|709.6|709.6|709|710.3|709.7|709.6|709|4
1619160900000|2021-04-23 06:55:00|709.7|709.1|709.5|708.9|710.3|709.7|709.3|708.7|16
1619161200000|2021-04-23 07:00:00|709.6|709|708.5|707.9|709.6|709|708.4|707.8|30
1619161500000|2021-04-23 07:05:00|708.6|708|708.1|707.5|708.7|708.1|707.6|707|87
1619161800000|2021-04-23 07:10:00|708.2|707.6|707.5|706.9|708.4|707.8|707.5|706.9|13
1619162100000|2021-04-23 07:15:00|707.7|707.1|707.7|707.1|707.9|707.3|707.6|707|6
1619162400000|2021-04-23 07:20:00|707.8|707.2|704.7|704.1|707.9|707.3|704.3|703.7|108
1619162700000|2021-04-23 07:25:00|704.8|704.2|704.8|704.2|705.9|705.3|704.6|704|61
1619163000000|2021-04-23 07:30:00|704.9|704.3|703.8|703.2|704.9|704.3|703.7|703.1|35
1619163300000|2021-04-23 07:35:00|704|703.4|705.4|704.8|705.5|704.9|703.7|703.1|23
1619163600000|2021-04-23 07:40:00|705.9|705.3|706.5|705.9|706.6|706|705.7|705.1|29
1619163900000|2021-04-23 07:45:00|706.6|706|707.2|706.6|707.2|706.6|706.5|705.9|12
1619164200000|2021-04-23 07:50:00|707.1|706.5|707.5|706.9|707.6|707|706.8|706.2|13
1619164500000|2021-04-23 07:55:00|707.7|707.1|707.5|706.9|708.4|707.8|707.5|706.9|24
1619164800000|2021-04-23 08:00:00|707.4|706.8|706.9|706.3|708|707.3|706.7|706.1|25
1619165100000|2021-04-23 08:05:00|707.4|706.8|707.5|706.9|707.7|707.1|707.3|706.7|13
1619165400000|2021-04-23 08:10:00|707|706.4|707.8|707.2|709|708.4|707|706.4|64
1619165700000|2021-04-23 08:15:00|707.9|707.3|707.7|707.1|708|707.4|707.5|706.9|13
1619166000000|2021-04-23 08:20:00|707.8|707.2|709|708.4|709|708.4|707.8|707.2|22
1619166300000|2021-04-23 08:25:00|709.2|708.6|708.8|708.2|709.3|708.7|708.7|708.1|22
1619166600000|2021-04-23 08:30:00|708.9|708.3|708.3|707.7|708.9|708.3|708.2|707.6|3
1619166900000|2021-04-23 08:35:00|708.2|707.6|708.6|708|708.6|708|707.8|707.2|30
1619167200000|2021-04-23 08:40:00|708.7|708.1|706.2|705.6|709|708.4|706.1|705.5|88
1619167500000|2021-04-23 08:45:00|706.3|705.7|706.6|706|707.6|707|705.3|704.7|152
1619167800000|2021-04-23 08:50:00|706.9|706.3|706|705.4|707.6|707|705.9|705.3|31
1619168100000|2021-04-23 08:55:00|705.9|705.3|706|705.4|706.1|705.5|705.6|705|74
1619168400000|2021-04-23 09:00:00|705.9|705.3|705.3|704.7|706.1|705.5|705.3|704.7|72
1619168700000|2021-04-23 09:05:00|705|704.4|703.8|703.2|705.1|704.5|703.6|703|111
1619169000000|2021-04-23 09:10:00|703.9|703.3|704.4|703.8|704.5|703.9|703.8|703.2|75
1619169300000|2021-04-23 09:15:00|704.3|703.7|703.8|703.2|704.4|703.8|702.4|701.8|114
1619169600000|2021-04-23 09:20:00|703.6|703|703.5|702.9|703.8|703.2|703.2|702.6|36
1619169900000|2021-04-23 09:25:00|703.3|702.7|704.5|703.9|704.8|704.2|703.3|702.7|13
1619170200000|2021-04-23 09:30:00|704.8|704.2|703.6|703|704.8|704.2|703.6|703|31
1619170500000|2021-04-23 09:35:00|703.7|703.1|703.6|703|704.2|703.6|703.5|702.9|12
1619170800000|2021-04-23 09:40:00|703.4|702.8|703.7|703.1|703.8|703.2|703.3|702.7|50
1619171100000|2021-04-23 09:45:00|703.8|703.2|702.4|701.8|703.8|703.2|702.3|701.7|108
1619171400000|2021-04-23 09:50:00|702.5|701.9|701.9|701.3|702.9|702.3|701.9|701.3|76
1619171700000|2021-04-23 09:55:00|702.1|701.5|701.9|701.3|702.2|701.6|701.9|701.3|26
1619172000000|2021-04-23 10:00:00|702.1|701.5|703.4|702.8|703.6|703|701.9|701.3|43
1619172300000|2021-04-23 10:05:00|703.3|702.7|704.3|703.7|704.3|703.7|703.1|702.5|16
1619172600000|2021-04-23 10:10:00|704.5|703.9|704.1|703.5|704.7|704.1|704|703.4|35
1619172900000|2021-04-23 10:15:00|704.2|703.6|703.2|702.6|704.2|703.6|702.9|702.3|21
1619173200000|2021-04-23 10:20:00|703.4|702.8|703.4|702.8|703.6|703|703.2|702.6|2
1619173500000|2021-04-23 10:25:00|703.1|702.5|703.2|702.6|703.4|702.8|703|702.4|6
1619173800000|2021-04-23 10:30:00|703.5|702.9|702.1|701.5|703.7|703.1|701.6|701|72
1619174100000|2021-04-23 10:35:00|701.9|701.3|702.1|701.5|702.2|701.6|701.8|701.2|42
1619174400000|2021-04-23 10:40:00|702|701.4|703.3|702.7|703.3|702.7|701.8|701.2|25
1619174700000|2021-04-23 10:45:00|703.1|702.5|704.1|703.5|704.2|703.6|703.1|702.5|48
1619175000000|2021-04-23 10:50:00|704|703.4|704.4|703.8|704.6|703.8|703.9|703.3|31
1619175300000|2021-04-23 10:55:00|704.6|704|704.8|704.2|705.2|704.6|704.4|703.8|81
1619175600000|2021-04-23 11:00:00|704.7|704.1|705.2|704.6|706.1|705.5|704.6|704|118
1619175900000|2021-04-23 11:05:00|705.3|704.7|703.4|702.8|705.3|704.7|703.2|702.6|48
1619176200000|2021-04-23 11:10:00|703.3|702.7|701.9|701.3|703.4|702.8|701.7|701.1|34
1619176500000|2021-04-23 11:15:00|701.8|701.2|702.9|702.3|703.3|702.7|701.8|701.2|60
1619176800000|2021-04-23 11:20:00|702.8|702.2|702.8|702.2|703.1|702.5|702.2|701.6|23
1619177100000|2021-04-23 11:25:00|702.9|702.3|701.6|701|702.9|702.3|701.6|701|17
1619177400000|2021-04-23 11:30:00|701.7|701.1|704.2|703.6|704.3|703.7|701.6|701|126
1619177700000|2021-04-23 11:35:00|704.1|703.5|704.8|704.2|704.8|704.2|703.9|703.3|11
1619178000000|2021-04-23 11:40:00|704.9|704.3|705.6|705|705.7|705.1|704.5|703.9|27
1619178300000|2021-04-23 11:45:00|705.9|705.3|705.6|705|706.6|706|705.4|704.8|29
1619178600000|2021-04-23 11:50:00|705.5|704.9|706.2|705.6|706.8|706|705.5|704.9|22
1619178900000|2021-04-23 11:55:00|705.9|705.3|706.6|706|706.7|706.1|705.9|705.3|26
1619179200000|2021-04-23 12:00:00|706.5|705.9|705.9|705.3|706.5|705.9|705.3|704.5|6
1619179500000|2021-04-23 12:05:00|706|705.4|706.6|706|707|706.4|706|705.4|367
1619179800000|2021-04-23 12:10:00|706.9|706.3|706.8|706.2|707.7|707.1|706.7|706.1|30
1619180100000|2021-04-23 12:15:00|706.7|706.1|707|706.4|707.4|706.8|706.5|705.9|7
1619180400000|2021-04-23 12:20:00|706.8|706.2|706.3|705.7|707|706.4|706.2|705.6|43
1619180700000|2021-04-23 12:25:00|706.2|705.6|706.7|706.1|706.7|706.1|705.7|705|25
1619181000000|2021-04-23 12:30:00|706.8|706.2|706.7|706.1|707.1|706.5|706.2|705.6|103
1619181300000|2021-04-23 12:35:00|706.6|706|706.5|705.9|706.7|706|706.2|705.6|17
1619181600000|2021-04-23 12:40:00|706.4|705.8|708|707|708|707.3|706.4|705.8|73
1619184600000|2021-04-23 13:30:00|710.9|710.3|710.5|709.9|714.9|714.3|707.3|706.7|1070
1619184900000|2021-04-23 13:35:00|710.4|709.8|708.6|708|714.5|713.7|708.6|707.8|554
1619185200000|2021-04-23 13:40:00|708.5|707.9|710.6|710|710.6|710|706.3|705.7|392
1619185500000|2021-04-23 13:45:00|710.3|709.7|711|710.4|712.1|711.4|709|708.3|179
1619185800000|2021-04-23 13:50:00|711.1|710.5|710.4|709.8|712.5|711.9|708.2|707.6|350
1619186100000|2021-04-23 13:55:00|710.1|709.5|709.4|708.8|712.6|712|709.3|708.7|171
1619186400000|2021-04-23 14:00:00|709.3|708.7|711.4|710.8|711.7|711.1|707.9|707.3|417
1619186700000|2021-04-23 14:05:00|711.2|710.6|713.2|712.6|713.3|712.7|711.2|710.6|468
1619187000000|2021-04-23 14:10:00|713.1|712.5|711.9|711.3|713.1|712.5|710.9|710.3|526
1619187300000|2021-04-23 14:15:00|711.8|711.2|712.4|711.8|713.4|712.8|711.1|710.5|316
1619187600000|2021-04-23 14:20:00|712.3|711.7|711.5|710.9|712.3|711.7|710.9|710.3|151
1619187900000|2021-04-23 14:25:00|711.4|710.8|714.7|714.1|714.9|714.3|711.4|710.8|199
1619188200000|2021-04-23 14:30:00|714.4|713.8|712.7|712.1|714.9|714.3|712.4|711.8|169
1619188500000|2021-04-23 14:35:00|712.8|712.2|709.9|709.3|712.9|712.3|709.8|709.2|210
1619188800000|2021-04-23 14:40:00|709.8|709.2|709.1|708.5|710.7|710.1|709.1|708.5|217
1619189100000|2021-04-23 14:45:00|709.2|708.6|709.8|709.2|710.4|709.8|708.4|707.8|597
1619189400000|2021-04-23 14:50:00|709.6|709|708.2|707.6|710.1|709.5|708.2|707.6|424
1619189700000|2021-04-23 14:55:00|708|707.4|707|706.4|708|707.4|706|705.4|464
1619190000000|2021-04-23 15:00:00|707.1|706.5|706.5|705.9|707.2|706.6|705.8|705.2|230
1619190300000|2021-04-23 15:05:00|706.6|706|707|706.4|707.3|706.7|706|705.4|598
1619190600000|2021-04-23 15:10:00|707.2|706.6|704.7|704.1|707.7|707.1|704|703.4|779
1619190900000|2021-04-23 15:15:00|704.8|704.2|705|704.4|705|704.4|703.2|702.6|167
1619191200000|2021-04-23 15:20:00|704.8|704.2|705.2|704.6|706|705.4|704.2|703.6|97
1619191500000|2021-04-23 15:25:00|705.3|704.7|704.8|704.2|705.6|705|703.7|703.1|80
1619191800000|2021-04-23 15:30:00|704.5|703.9|706.8|706.2|707.2|706.5|704|703.4|145
1619192100000|2021-04-23 15:35:00|707|706.4|707.4|706.8|707.4|706.8|706.4|705.8|186
1619192400000|2021-04-23 15:40:00|707.5|706.9|708.3|707.7|708.4|707.8|707|706.4|109
1619192700000|2021-04-23 15:45:00|708.2|707.6|708.5|707.9|709.2|708.6|707.6|707|221
1619193000000|2021-04-23 15:50:00|708.4|707.8|708.5|707.9|710.2|709.6|708.2|707.6|198
1619193300000|2021-04-23 15:55:00|708.6|708|706.4|705.8|708.6|708|705.8|705.2|126
1619193600000|2021-04-23 16:00:00|706.1|705.5|707|706.4|707|706.4|705.6|705|57
1619193900000|2021-04-23 16:05:00|706.9|706.3|706.4|705.8|707.2|706.6|705.9|705.3|136
1619194200000|2021-04-23 16:10:00|706.5|705.9|707.4|706.8|708.4|707.8|706.5|705.9|37
1619194500000|2021-04-23 16:15:00|707.2|706.6|708.7|708.1|708.9|708.3|707.2|706.6|99
1619194800000|2021-04-23 16:20:00|708.5|707.9|709.2|708.6|709.4|708.8|708.4|707.8|45
1619195100000|2021-04-23 16:25:00|709.1|708.5|708.9|708.3|709.6|709|708.9|708.3|26
1619195400000|2021-04-23 16:30:00|709|708.4|709.2|708.6|709.2|708.6|708.2|707.6|194
1619195700000|2021-04-23 16:35:00|708.9|708.3|710|709.4|710.4|709.8|708.9|708.3|124
1619196000000|2021-04-23 16:40:00|709.9|709.3|709.9|709.3|710.4|709.8|709.6|709|60
1619196300000|2021-04-23 16:45:00|710|709.4|711.6|711|711.9|711.3|709.9|709.3|47
1619196600000|2021-04-23 16:50:00|711.4|710.8|709.9|709.3|711.4|710.8|709.4|708.8|84
1619196900000|2021-04-23 16:55:00|710|709.4|711.7|711.1|711.7|711.1|709.8|709.2|338
1619197200000|2021-04-23 17:00:00|711.8|711.2|710.6|710|712.1|711.5|710.5|709.9|342
1619197500000|2021-04-23 17:05:00|710.5|709.9|712.2|711.6|712.2|711.6|710.4|709.8|30
1619197800000|2021-04-23 17:10:00|711.9|711.3|710.2|709.6|712.4|711.8|710.1|709.5|97
1619198100000|2021-04-23 17:15:00|710.1|709.5|709.8|709.2|710.5|709.9|709.7|709.1|50
1619198400000|2021-04-23 17:20:00|709.7|709.1|709.7|709.1|710.1|709.5|709.3|708.7|53
1619198700000|2021-04-23 17:25:00|709.8|709.2|709.1|708.5|709.8|709.2|708.7|708.1|49
1619199000000|2021-04-23 17:30:00|709|708.4|709.3|708.7|709.4|708.8|708.6|708|93
1619199300000|2021-04-23 17:35:00|709.2|708.6|710.1|709.5|710.3|709.7|709.2|708.6|52
1619199600000|2021-04-23 17:40:00|710|709.4|709.8|709.2|710.1|709.5|709.5|708.9|66
1619199900000|2021-04-23 17:45:00|709.9|709.3|709.4|708.8|710|709.4|709.2|708.6|66
1619200200000|2021-04-23 17:50:00|709.3|708.7|709.8|709.2|710.4|709.8|709.1|708.5|111
1619200500000|2021-04-23 17:55:00|710|709.4|710.3|709.7|710.6|710|709.8|709.2|90
1619200800000|2021-04-23 18:00:00|710.4|709.8|710.6|710|710.8|710.2|709.8|709.2|145
1619201100000|2021-04-23 18:05:00|710.7|710.1|711.2|710.6|711.9|711.3|710.6|710|321
1619201400000|2021-04-23 18:10:00|711.4|710.8|712|711.4|712.9|712.3|710.9|710.3|578
1619201700000|2021-04-23 18:15:00|712.2|711.6|714.2|713.6|714.4|713.8|711.9|711.3|638
1619395200000|2021-04-26 00:00:00|717.2|716.6|719.1|718.5|719.9|719.3|715.9|715.3|1044
1619395500000|2021-04-26 00:05:00|718.9|718.3|720.1|719.5|720.3|719.7|718.5|717.9|2348
1619395800000|2021-04-26 00:10:00|720.2|719.6|721.1|720.5|724.1|723.5|720.1|719.5|542
1619396100000|2021-04-26 00:15:00|721|720.4|721.5|720.9|722|721.4|720.5|719.9|171
1619396400000|2021-04-26 00:20:00|721.4|720.8|721.1|720.5|721.8|721.2|721|720.4|80
1619396700000|2021-04-26 00:25:00|721.2|720.6|722.1|721.5|722.1|721.5|721.2|720.6|160
1619397000000|2021-04-26 00:30:00|722|721.4|722.5|721.9|722.8|722.2|722|721.4|87
1619397300000|2021-04-26 00:35:00|722.6|722|723.4|722.8|723.8|723.2|722.5|721.9|144
1619397600000|2021-04-26 00:40:00|723.5|722.9|722.5|721.9|723.5|722.9|722.2|721.6|43
1619397900000|2021-04-26 00:45:00|722.6|722|722.7|722.1|723.2|722.6|722.5|721.9|138
1619398200000|2021-04-26 00:50:00|722.6|722|727.1|726.5|727.6|727|722.4|721.8|425
1619398500000|2021-04-26 00:55:00|727.2|726.6|727.5|726.9|729.3|728.7|727.2|726.6|4743
1619398800000|2021-04-26 01:00:00|727.3|726.7|726.8|726.2|727.9|727.3|726.6|726|292
1619399100000|2021-04-26 01:05:00|726.7|726.1|727.2|726.6|727.4|726.8|726.3|725.7|121
1619399400000|2021-04-26 01:10:00|727.1|726.5|730.1|729.5|730.6|730|727|726.4|258
1619399700000|2021-04-26 01:15:00|730|729.4|729.8|729.2|730.6|730|729.6|729|251
1619400000000|2021-04-26 01:20:00|729.9|729.3|729.1|728.5|729.9|729.3|728.4|727.8|17210
1619400300000|2021-04-26 01:25:00|729.2|728.6|727.4|726.8|729.6|729|727.3|726.7|148
1619400600000|2021-04-26 01:30:00|727.5|726.9|728.8|728.2|728.8|728.2|727.3|726.7|138
1619400900000|2021-04-26 01:35:00|728.6|728|729.4|728.8|729.6|729|728.3|727.7|91
1619401200000|2021-04-26 01:40:00|729.3|728.7|728.7|728.1|729.4|728.8|728.6|728|92
1619401500000|2021-04-26 01:45:00|728.8|728.2|729.2|728.6|729.4|728.8|728.8|728.2|32
1619401800000|2021-04-26 01:50:00|729.4|728.8|729.2|728.6|729.4|728.8|729.1|728.5|16
1619402100000|2021-04-26 01:55:00|729.1|728.5|728.9|728.3|729.3|728.7|728.8|728.2|36
1619402400000|2021-04-26 02:00:00|728.8|728.2|728.9|728.3|729.6|729|728.8|728.2|73
1619402700000|2021-04-26 02:05:00|728.8|728.2|728.9|728.3|729.1|728.5|728.6|728|51
1619403000000|2021-04-26 02:10:00|729|728.4|729.1|728.5|729.1|728.5|728.6|728|65
1619403300000|2021-04-26 02:15:00|729.4|728.8|729.1|728.5|729.4|728.8|729|728.4|34
1619403600000|2021-04-26 02:20:00|729.9|729.3|730.5|729.9|730.6|730|729.8|729.2|90
1619403900000|2021-04-26 02:25:00|730.6|730|730.4|729.8|731.3|730.7|730.3|729.7|147
1619404200000|2021-04-26 02:30:00|730.6|730|730.4|729.8|730.6|730|729.7|729.1|52
1619404500000|2021-04-26 02:35:00|730.5|729.9|729.9|729.3|730.5|729.9|729.9|729.3|38
1619404800000|2021-04-26 02:40:00|730.1|729.5|729.7|729.1|730.1|729.5|729.7|729.1|16
1619405100000|2021-04-26 02:45:00|729.6|729|729.6|729|729.9|729.3|729.6|729|29
1619405400000|2021-04-26 02:50:00|729.4|728.8|728.6|728|729.4|728.8|728.6|728|89
1619405700000|2021-04-26 02:55:00|728.7|728.1|728.7|728.1|728.8|728.2|728.6|728|28
1619406000000|2021-04-26 03:00:00|728.6|728|729.1|728.5|729.5|728.9|728.6|728|34
1619406300000|2021-04-26 03:05:00|728.9|728.3|729.3|728.7|729.3|728.7|728.8|728.2|32
1619406600000|2021-04-26 03:10:00|729.2|728.6|729.1|728.5|729.3|728.7|728.9|728.3|26
1619406900000|2021-04-26 03:15:00|729|728.4|729|728.4|729.1|728.5|728.9|728.3|12
1619407200000|2021-04-26 03:20:00|728.9|728.3|729.1|728.5|729.4|728.8|728.6|728|44
1619407500000|2021-04-26 03:25:00|729|728.4|727.6|727|729|728.4|727.4|726.8|104
1619407800000|2021-04-26 03:30:00|727.7|727.1|726.9|726.3|727.8|727.2|726.9|726.3|76
1619408100000|2021-04-26 03:35:00|727|726.4|727.4|726.8|727.7|727.1|727|726.4|70
1619408400000|2021-04-26 03:40:00|727.5|726.9|727.9|727.3|727.9|727.3|727.4|726.8|32
1619408700000|2021-04-26 03:45:00|728|727.4|728|727.4|728.1|727.5|727.9|727.3|25
1619409000000|2021-04-26 03:50:00|728.1|727.5|728.1|727.5|728.1|727.5|727.6|727|4
1619409300000|2021-04-26 03:55:00|728|727.4|728.4|727.8|728.4|727.8|727.9|727.3|14
1619409600000|2021-04-26 04:00:00|728.5|727.9|729.1|728.5|729.1|728.5|728.4|727.8|26
1619409900000|2021-04-26 04:05:00|729.2|728.6|729.2|728.6|729.7|729.1|729.2|728.6|32
1619410200000|2021-04-26 04:10:00|729.1|728.5|729.9|729.3|729.9|729.3|729.1|728.5|57
1619410500000|2021-04-26 04:15:00|729.7|729.1|729.4|728.8|729.8|729.2|729.3|728.7|26
1619410800000|2021-04-26 04:20:00|729.2|728.6|729.4|728.8|729.4|728.8|729.1|728.5|36
1619411100000|2021-04-26 04:25:00|729.3|728.7|728.2|727.6|729.3|728.7|728.2|727.6|27
1619411400000|2021-04-26 04:30:00|728.1|727.5|727.5|726.9|728.1|727.5|727.4|726.8|35
1619411700000|2021-04-26 04:35:00|727.6|727|727.7|727.1|727.7|727.1|727.4|726.8|14
1619412000000|2021-04-26 04:40:00|727.8|727.2|727.6|727|727.9|727.3|727.4|726.8|25
1619412300000|2021-04-26 04:45:00|727.4|726.8|727.5|726.9|727.5|726.9|727.4|726.8|8
1619412600000|2021-04-26 04:50:00|727.4|726.8|727.5|726.9|727.5|726.9|727.3|726.7|12
1619412900000|2021-04-26 04:55:00|727.4|726.8|727.4|726.8|727.4|726.8|727.4|726.8|16
1619413200000|2021-04-26 05:00:00|727.5|726.9|727.4|726.8|727.5|726.9|727.4|726.8|44
1619413500000|2021-04-26 05:05:00|727.3|726.7|726.9|726.3|727.3|726.7|726.1|725.5|70
1619413800000|2021-04-26 05:10:00|727.1|726.5|727|726.4|727.1|726.5|726.9|726.3|39
1619414100000|2021-04-26 05:15:00|726.9|726.3|726.1|725.5|727|726.4|726.1|725.5|59
1619414400000|2021-04-26 05:20:00|726.2|725.6|726.1|725.5|726.5|725.9|726.1|725.5|41
1619414700000|2021-04-26 05:25:00|725.6|725|726.4|725.8|726.7|726.1|725.4|724.8|87
1619415000000|2021-04-26 05:30:00|726.6|726|726.8|726.2|727|726.4|726.4|725.8|32
1619415300000|2021-04-26 05:35:00|726.6|726|726.5|725.9|726.7|726.1|726.3|725.7|33
1619415600000|2021-04-26 05:40:00|726.4|725.8|726.7|726.1|726.9|726.3|726.4|725.8|19
1619415900000|2021-04-26 05:45:00|726.8|726.2|725.9|725.3|726.9|726.3|725.8|725.2|36
1619416200000|2021-04-26 05:50:00|726|725.4|726.1|725.5|726.1|725.5|725.8|725.1|26
1619416500000|2021-04-26 05:55:00|726|725.4|725.8|725.2|726|725.4|725.7|725.1|28
1619416800000|2021-04-26 06:00:00|725.7|725.1|725.5|724.9|726.1|725.5|725.3|724.7|61
1619417100000|2021-04-26 06:05:00|725.4|724.8|726.5|725.9|726.5|725.9|725.1|724.5|124
1619417400000|2021-04-26 06:10:00|726.6|726|726.5|725.9|726.6|726|726.2|725.6|26
1619417700000|2021-04-26 06:15:00|726.4|725.8|726.6|726|726.6|726|725.9|725.3|40
1619418000000|2021-04-26 06:20:00|726.5|725.9|726.2|725.6|726.6|726|725.7|725.1|58
1619418300000|2021-04-26 06:25:00|726.1|725.5|726.1|725.5|726.2|725.6|725.6|725|51
1619418600000|2021-04-26 06:30:00|726|725.4|725.8|725.2|726.1|725.5|725.2|724.6|44
1619418900000|2021-04-26 06:35:00|725.9|725.3|725.1|724.5|725.9|725.3|725.1|724.5|65
1619419200000|2021-04-26 06:40:00|725.2|724.6|726.4|725.8|726.4|725.8|725.1|724.5|71
1619419500000|2021-04-26 06:45:00|726.5|725.9|726.4|725.8|726.6|726|726.4|725.8|19
1619419800000|2021-04-26 06:50:00|726.5|725.9|726.5|725.9|726.6|726|726.2|725.6|25
1619420100000|2021-04-26 06:55:00|726.4|725.8|726.4|725.8|726.9|726.3|726.4|725.8|29
1619420400000|2021-04-26 07:00:00|726|725.4|725.4|724.8|726.6|726|725.3|724.7|137
1619420700000|2021-04-26 07:05:00|725.1|724.5|725|724.4|725.3|724.7|724|723.4|110
1619421000000|2021-04-26 07:10:00|724.8|724.2|725.3|724.7|725.5|724.9|724.8|724.2|42
1619421300000|2021-04-26 07:15:00|725.5|724.9|725.4|724.8|726|725.4|725|724.4|60
1619421600000|2021-04-26 07:20:00|725.6|725|726|725.4|726.4|725.8|725.6|725|47
1619421900000|2021-04-26 07:25:00|725.8|725.2|725.6|725|726.3|725.7|725.6|725|60
1619422200000|2021-04-26 07:30:00|725.7|725.1|727.6|727|727.6|727|725.5|724.9|135
1619422500000|2021-04-26 07:35:00|727.5|726.9|727.4|726.8|728.5|727.9|727|726.4|153
1619422800000|2021-04-26 07:40:00|727.3|726.7|726|725.4|727.3|726.7|725.9|725.3|98
1619423100000|2021-04-26 07:45:00|725.9|725.3|726|725.4|726.3|725.7|725.8|725.2|25
1619423400000|2021-04-26 07:50:00|726.1|725.5|725.3|724.7|726.3|725.7|724.8|724.2|78
1619423700000|2021-04-26 07:55:00|725.5|724.9|726.3|725.7|726.5|725.9|725.3|724.7|73
1619424000000|2021-04-26 08:00:00|726.4|725.8|726.2|725.6|726.9|726.3|726|725.4|149
1619424300000|2021-04-26 08:05:00|726.3|725.7|725.7|725.1|726.3|725.7|725.4|724.8|36
1619424600000|2021-04-26 08:10:00|725.6|725|724.5|723.9|725.7|725.1|724.3|723.7|149
1619424900000|2021-04-26 08:15:00|724.4|723.8|725|724.4|725.1|724.5|724.4|723.8|57
1619425200000|2021-04-26 08:20:00|724.9|724.3|726.3|725.7|726.5|725.9|724.9|724.3|68
1619425500000|2021-04-26 08:25:00|726|725.4|725.4|724.8|726|725.4|725.2|724.6|85
1619425800000|2021-04-26 08:30:00|725.5|724.9|726.3|725.7|726.4|725.8|725.5|724.9|29
1619426100000|2021-04-26 08:35:00|726.4|725.8|726|725.4|726.4|725.8|725.6|725|111
1619426400000|2021-04-26 08:40:00|725.8|725.2|726.7|726.1|726.8|726.2|725.8|725.2|48
1619426700000|2021-04-26 08:45:00|726.8|726.2|727.7|727.1|728.3|727.7|726.3|725.7|115
1619427000000|2021-04-26 08:50:00|727.8|727.2|726|725.4|728|727.4|725.7|725.1|160
1619427300000|2021-04-26 08:55:00|725.9|725.3|726.5|725.9|726.8|726.2|725.6|725|63
1619427600000|2021-04-26 09:00:00|726.7|726.1|725|724.4|726.8|726.2|724.5|723.9|127
1619427900000|2021-04-26 09:05:00|725.1|724.5|725.8|725.2|726|725.4|724.5|723.9|99
1619428200000|2021-04-26 09:10:00|725.9|725.3|725|724.4|726.1|725.5|724.5|723.9|70
1619428500000|2021-04-26 09:15:00|724.9|724.3|726|725.4|726|725.4|724.8|724.2|40
1619428800000|2021-04-26 09:20:00|725.8|725.2|726.1|725.5|726.4|725.8|725.8|725.2|47
1619429100000|2021-04-26 09:25:00|725.9|725.3|727.6|727|727.6|727|725.8|725.2|53
1619429400000|2021-04-26 09:30:00|727.7|727.1|727.7|727.1|727.8|727.2|726.9|726.3|89
1619429700000|2021-04-26 09:35:00|727.8|727.2|727.4|726.8|728|727.4|727.3|726.7|111
1619430000000|2021-04-26 09:40:00|727.3|726.7|727.1|726.5|727.7|727.1|726.8|726.2|55
1619430300000|2021-04-26 09:45:00|727.3|726.7|727|726.4|727.8|727.2|726.8|726.2|81
1619430600000|2021-04-26 09:50:00|726.9|726.3|727.3|726.7|727.3|726.7|726|725.4|93
1619430900000|2021-04-26 09:55:00|727.2|726.6|726.6|726|727.4|726.8|726.6|726|50
1619431200000|2021-04-26 10:00:00|726.7|726.1|726.1|725.5|726.7|726.1|725.8|725.2|117
1619431500000|2021-04-26 10:05:00|726.2|725.6|726.4|725.8|726.6|726|726.1|725.5|14
1619431800000|2021-04-26 10:10:00|726.3|725.7|726.3|725.7|726.5|725.9|726.2|725.6|21
1619432100000|2021-04-26 10:15:00|726.2|725.6|727.3|726.7|727.5|726.9|726.2|725.6|31
1619432400000|2021-04-26 10:20:00|727.2|726.6|726.5|725.9|727.3|726.7|726.4|725.8|30
1619432700000|2021-04-26 10:25:00|726.6|726|727|726.4|727|726.4|726.6|726|26
1619433000000|2021-04-26 10:30:00|726.9|726.3|727.7|727.1|728.3|727.7|726.9|726.3|128
1619433300000|2021-04-26 10:35:00|727.6|727|727.6|727|727.7|727.1|727.3|726.7|41
1619433600000|2021-04-26 10:40:00|727.5|726.9|727.3|726.7|727.5|726.9|727|726.4|28
1619433900000|2021-04-26 10:45:00|727.2|726.6|726.7|726.1|727.3|726.7|726.3|725.7|69
1619434200000|2021-04-26 10:50:00|726.8|726.2|726.1|725.5|726.8|726.2|726.1|725.5|59
1619434500000|2021-04-26 10:55:00|725.9|725.3|725.5|724.9|726.1|725.5|725.5|724.9|48
1619434800000|2021-04-26 11:00:00|724.9|724.3|725.5|724.9|725.5|724.9|724.8|724.2|61
1619435100000|2021-04-26 11:05:00|725.4|724.8|725|724.4|725.4|724.8|724.9|724.3|53
1619435400000|2021-04-26 11:10:00|725.1|724.5|726.2|725.6|726.2|725.6|725|724.4|99
1619435700000|2021-04-26 11:15:00|726.3|725.7|726.5|725.9|726.8|726.2|726.3|725.7|67
1619436000000|2021-04-26 11:20:00|726.6|726|728.3|727.7|728.7|728.1|726.5|725.9|123
1619436300000|2021-04-26 11:25:00|728|727.4|728.9|728.3|729.2|728.6|727.6|727|209
1619436600000|2021-04-26 11:30:00|728.8|728.2|729.5|728.9|729.8|729.2|728.7|728.1|184
1619436900000|2021-04-26 11:35:00|729.4|728.8|729.2|728.6|729.8|729.2|728.6|728|395
1619437200000|2021-04-26 11:40:00|729.1|728.5|728.7|728.1|729.8|729.2|728.2|727.6|189
1619437500000|2021-04-26 11:45:00|728.8|728.2|728.3|727.7|729|728.4|728.3|727.7|75
1619437800000|2021-04-26 11:50:00|728.1|727.5|728|727.4|728.7|728.1|727.8|727.2|57
1619438100000|2021-04-26 11:55:00|727.9|727.3|728.2|727.6|728.2|727.6|727.7|727.1|32
1619438400000|2021-04-26 12:00:00|728|727.4|728|727.4|728.3|727.7|727.9|727.3|92
1619438700000|2021-04-26 12:05:00|727.8|727.2|728.4|727.8|728.9|728.3|727.7|727.1|75
1619439000000|2021-04-26 12:10:00|728.5|727.9|727.9|727.3|728.7|728.1|727.7|727.1|113
1619439300000|2021-04-26 12:15:00|727.8|727.2|728|727.4|728|727.4|727.3|726.7|155
1619439600000|2021-04-26 12:20:00|727.7|727.1|727.8|727.2|728.2|727.6|727.5|726.9|143
1619439900000|2021-04-26 12:25:00|727.7|727.1|727.6|727|728.2|727.6|727.5|726.9|198
1619440200000|2021-04-26 12:30:00|727.7|727.1|729.4|728.8|729.5|728.9|727.6|727|118
1619440500000|2021-04-26 12:35:00|729.3|728.7|729.8|729.2|730.6|730|729.3|728.7|488
1619440800000|2021-04-26 12:40:00|729.7|729.1|730.3|729.7|730.3|729.7|728.3|727.7|177
1619443800000|2021-04-26 13:30:00|731.5|730.9|742.4|741.8|742.9|742.3|728.8|728.2|2828
1619444100000|2021-04-26 13:35:00|742.3|741.7|741.9|741.3|746|745.4|741|740.4|1636
1619444400000|2021-04-26 13:40:00|741.7|741.1|737.4|736.8|742.4|741.8|736.9|736.3|1487
1619444700000|2021-04-26 13:45:00|737.5|736.9|735.3|734.7|739.1|738.5|734.6|734|1550
1619445000000|2021-04-26 13:50:00|735.2|734.6|731.8|731.2|735.2|734.6|729.8|729.2|1715
1619445300000|2021-04-26 13:55:00|731.6|731|729.3|728.7|731.6|731|724.4|723.8|1995
1619445600000|2021-04-26 14:00:00|729.5|728.9|725|724.4|731.1|730.5|723.7|723.1|1407
1619445900000|2021-04-26 14:05:00|724.9|724.3|724.8|724.2|727.7|727.1|724.1|723.5|1132
1619446200000|2021-04-26 14:10:00|724.9|724.3|727.3|726.7|727.4|726.8|723.4|722.8|1391
1619446500000|2021-04-26 14:15:00|727.5|726.9|731.1|730.5|731.6|731|727.3|726.7|1148
1619446800000|2021-04-26 14:20:00|731|730.4|734.6|734|735|734.4|730.6|730|1092
1619447100000|2021-04-26 14:25:00|734.9|734.3|730.2|729.6|735.9|735.3|729.6|729|1121
1619447400000|2021-04-26 14:30:00|730.3|729.7|731.2|730.6|732.8|732.2|730.3|729.7|538
1619447700000|2021-04-26 14:35:00|731.1|730.5|729.3|728.7|731.1|730.5|726.8|726.2|849
1619448000000|2021-04-26 14:40:00|729.2|728.6|728.6|728|731|730.4|728.3|727.7|833
1619448300000|2021-04-26 14:45:00|728.5|727.9|733.3|732.7|733.4|732.8|728.5|727.9|568
1619448600000|2021-04-26 14:50:00|733.2|732.6|735.9|735.3|736.1|735.5|732.2|731.6|836
1619448900000|2021-04-26 14:55:00|735.6|735|736.1|735.5|736.6|736|735.5|734.9|781
1619449200000|2021-04-26 15:00:00|736|735.4|738|737.4|739.5|738.9|735.9|735.3|53869
1619449500000|2021-04-26 15:05:00|738.1|737.5|737.4|736.8|738.3|737.7|736.8|736.2|548
1619449800000|2021-04-26 15:10:00|737.5|736.9|738.5|737.9|738.7|738.1|736.7|736.1|546
1619450100000|2021-04-26 15:15:00|738.6|738|739.9|739.3|740|739.4|738.2|737.6|584
1619450400000|2021-04-26 15:20:00|739.8|739.2|739.9|739.3|740.1|739.5|739.1|738.5|625
1619450700000|2021-04-26 15:25:00|739.6|739|741.4|740.8|741.9|741.3|739.3|738.7|712
1619451000000|2021-04-26 15:30:00|741.6|741|736.7|736.1|741.6|741|736.7|736.1|657
1619451300000|2021-04-26 15:35:00|736.9|736.3|737.4|736.8|737.6|737|736.1|735.5|510
1619451600000|2021-04-26 15:40:00|737.2|736.6|737.7|737.1|738.2|737.6|737|736.4|313
1619451900000|2021-04-26 15:45:00|737.9|737.3|740|739.4|741.1|740.5|737.9|737.3|645
1619452200000|2021-04-26 15:50:00|740.1|739.5|741.4|740.8|741.4|740.8|739.8|739.2|545
1619452500000|2021-04-26 15:55:00|741.5|740.9|743.7|743.1|743.9|743.3|741.2|740.6|704
1619452800000|2021-04-26 16:00:00|743.6|743|743.3|742.7|744|743.4|743|742.4|647
1619453100000|2021-04-26 16:05:00|743.4|742.8|745|744.4|745.5|744.9|743.1|742.5|433
1619453400000|2021-04-26 16:10:00|744.9|744.3|743|742.4|745.2|744.6|743|742.4|317
1619453700000|2021-04-26 16:15:00|743.2|742.6|744.2|743.6|744.2|743.6|742.9|742.3|326
1619454000000|2021-04-26 16:20:00|744|743.4|743|742.4|744.6|744|742.5|741.9|357
1619454300000|2021-04-26 16:25:00|742.9|742.3|743.5|742.9|743.6|743|741.9|741.3|240
1619454600000|2021-04-26 16:30:00|743.4|742.8|742.6|742|743.4|742.8|742.3|741.7|260
1619454900000|2021-04-26 16:35:00|742.5|741.9|742.5|741.9|742.7|742.1|741.5|740.9|267
1619455200000|2021-04-26 16:40:00|742.6|742|740.6|740|742.8|742.2|740.6|740|322
1619455500000|2021-04-26 16:45:00|740.5|739.9|739.1|738.5|740.6|740|738.6|738|985
1619455800000|2021-04-26 16:50:00|739.2|738.6|739.7|739.1|740|739.4|738.9|738.3|222
1619456100000|2021-04-26 16:55:00|739.6|739|739.8|739.2|740|739.4|738.8|738.2|263
1619456400000|2021-04-26 17:00:00|739.7|739.1|739.9|739.3|740.8|740.2|739.5|738.9|168
1619456700000|2021-04-26 17:05:00|740|739.4|739.6|739|740.6|740|739.4|738.8|294
1619457000000|2021-04-26 17:10:00|739.5|738.9|740.3|739.7|740.3|739.7|739.3|738.7|188
1619457300000|2021-04-26 17:15:00|740.2|739.6|738.7|738.1|741|740.4|738.5|737.9|319
1619457600000|2021-04-26 17:20:00|738.5|737.9|738.5|737.9|738.8|738.2|738|737.4|455
1619457900000|2021-04-26 17:25:00|738.6|738|738|737.4|739.3|738.7|738|737.4|310
1619458200000|2021-04-26 17:30:00|737.8|737.2|738|737.4|738.3|737.7|736.5|735.9|500
1619458500000|2021-04-26 17:35:00|737.9|737.3|738.5|737.9|739|738.4|737.8|737.2|390
1619458800000|2021-04-26 17:40:00|738.4|737.8|740.6|740|740.6|740|738.3|737.7|280
1619459100000|2021-04-26 17:45:00|740.5|739.9|741.6|741|741.9|741.3|740|739.4|443
1619459400000|2021-04-26 17:50:00|741.5|740.9|742.7|742.1|742.7|742.1|741.2|740.6|330
1619459700000|2021-04-26 17:55:00|742.6|742|742.1|741.5|742.8|742.2|741.9|741.3|394
1619460000000|2021-04-26 18:00:00|742.3|741.7|741.9|741.3|742.3|741.7|740.8|740.2|365
1619460300000|2021-04-26 18:05:00|742|741.4|742.2|741.6|742.2|741.6|741.1|740.5|581
1619460600000|2021-04-26 18:10:00|742|741.4|739.4|738.8|742.7|742.1|739.2|738.6|1877
1619460900000|2021-04-26 18:15:00|739.2|738.6|738.1|737.5|739.5|738.9|737.9|737.3|852
1619481600000|2021-04-27 00:00:00|736.7|736.1|744.5|743.9|745.4|744.8|735.2|734.6|1044
1619481900000|2021-04-27 00:05:00|744.1|743.5|742|741.4|744.1|743.5|740.5|739.9|222
1619482200000|2021-04-27 00:10:00|742.1|741.5|741.8|741.2|742.3|741.7|740.6|740|125
1619482500000|2021-04-27 00:15:00|742|741.4|742.1|741.5|742.4|741.8|740.8|740.2|124
1619482800000|2021-04-27 00:20:00|742|741.4|743.4|742.8|744|743.4|741.9|741.3|90
1619483100000|2021-04-27 00:25:00|743.5|742.9|745.1|744.5|746.6|746|743.4|742.8|235
1619483400000|2021-04-27 00:30:00|744.9|744.3|745.1|744.5|745.4|744.8|744.4|743.8|110
1619483700000|2021-04-27 00:35:00|745.3|744.7|744.7|744.1|745.9|745.3|744.5|743.9|246
1619484000000|2021-04-27 00:40:00|744.6|744|744.1|743.5|745|744.4|743.9|743.3|93
1619484300000|2021-04-27 00:45:00|744|743.4|744|743.4|744.1|743.5|743.7|743.1|49
1619484600000|2021-04-27 00:50:00|743.9|743.3|743.6|743|743.9|743.3|743.1|742.5|105
1619484900000|2021-04-27 00:55:00|743.7|743.1|743.6|743|743.7|743.1|743.5|742.9|10
1619485200000|2021-04-27 01:00:00|743.4|742.8|743.9|743.3|744.2|743.6|743.1|742.5|52
1619485500000|2021-04-27 01:05:00|743.8|743.2|743.6|743|743.9|743.3|743.4|742.8|61
1619485800000|2021-04-27 01:10:00|743.5|742.9|743.2|742.6|743.6|743|743.1|742.5|20
1619486100000|2021-04-27 01:15:00|743.1|742.5|742.3|741.7|743.1|742.5|742.2|741.6|87
1619486400000|2021-04-27 01:20:00|742.2|741.6|741.9|741.3|742.4|741.8|741.9|741.3|25
1619486700000|2021-04-27 01:25:00|742|741.4|741.7|741.1|742.2|741.6|741.7|741.1|72
1619487000000|2021-04-27 01:30:00|741.6|741|741.6|741|741.9|741.3|741.4|740.8|36
1619487300000|2021-04-27 01:35:00|741.8|741.2|742.1|741.5|742.1|741.5|741.8|741.2|4674
1619487600000|2021-04-27 01:40:00|741.9|741.3|741.7|741.1|742.2|741.6|741.7|741.1|36
1619487900000|2021-04-27 01:45:00|741.6|741|741.6|741|742.1|741.5|741.6|741|47
1619488200000|2021-04-27 01:50:00|741.7|741.1|741.7|741.1|742.1|741.5|741.7|741.1|34
1619488500000|2021-04-27 01:55:00|741.8|741.2|742.4|741.8|742.4|741.8|741.8|741.2|16
1619488800000|2021-04-27 02:00:00|742.6|742|742.5|741.9|742.8|742.2|742.3|741.7|65
1619489100000|2021-04-27 02:05:00|742.7|742.1|742.5|741.9|742.7|742.1|742|741.4|45
1619489400000|2021-04-27 02:10:00|742.7|742.1|742.4|741.8|742.9|742.3|742.3|741.7|31
1619489700000|2021-04-27 02:15:00|742.3|741.7|742.4|741.8|742.4|741.8|742.2|741.6|6
1619490000000|2021-04-27 02:20:00|742.3|741.7|741.7|741.1|742.5|741.9|741.7|741.1|22
1619490300000|2021-04-27 02:25:00|742|741.4|741.9|741.3|742|741.4|741.7|741.1|34
1619490600000|2021-04-27 02:30:00|742|741.4|741.9|741.3|742|741.4|741.6|741|38
1619490900000|2021-04-27 02:35:00|741.7|741.1|742|741.4|742.2|741.6|741.7|741.1|12
1619491200000|2021-04-27 02:40:00|742.1|741.5|742.2|741.6|742.4|741.8|742|741.4|19
1619491500000|2021-04-27 02:45:00|742.3|741.7|744.4|743.8|744.4|743.8|742.2|741.6|81
1619491800000|2021-04-27 02:50:00|744.3|743.7|743.8|743.2|744.3|743.7|743.6|743|42
1619492100000|2021-04-27 02:55:00|743.9|743.3|744.3|743.7|744.3|743.7|743.8|743.2|26
1619492400000|2021-04-27 03:00:00|744.2|743.6|744.5|743.9|744.7|744.1|744|743.4|20
1619492700000|2021-04-27 03:05:00|744.6|744|745.7|745.1|745.9|745.3|744.1|743.5|82
1619493000000|2021-04-27 03:10:00|745.2|744.6|745.2|744.6|745.5|744.9|745|744.4|116
1619493300000|2021-04-27 03:15:00|745.1|744.5|745|744.4|745.6|745|745|744.4|41
1619493600000|2021-04-27 03:20:00|745.2|744.6|745|744.4|745.5|744.9|745|744.4|37
1619493900000|2021-04-27 03:25:00|745.1|744.5|744.6|744|745.2|744.6|744.5|743.8|11774
1619494200000|2021-04-27 03:30:00|744.7|744.1|744.7|744.1|744.9|744.3|744.7|744.1|12
1619494500000|2021-04-27 03:35:00|744.8|744.2|744.8|744.2|745|744.4|744.7|744.1|17
1619494800000|2021-04-27 03:40:00|744.7|744.1|744.6|744|744.8|744.2|744.6|744|8
1619495100000|2021-04-27 03:45:00|744.8|744.2|744.6|744|744.9|744.3|744.4|743.8|32
1619495400000|2021-04-27 03:50:00|744.5|743.9|744.7|744.1|745|744.4|744.5|743.9|16
1619495700000|2021-04-27 03:55:00|744.8|744.2|744.6|744|744.8|744.2|744.5|743.9|10
1619496000000|2021-04-27 04:00:00|744.8|744.2|745|744.4|745.1|744.5|744.8|744.2|50
1619496300000|2021-04-27 04:05:00|744.9|744.3|744.8|744.2|745|744.4|744.8|744.2|11
1619496600000|2021-04-27 04:10:00|744.6|744|744.6|744|744.7|744.1|744.5|743.9|10
1619496900000|2021-04-27 04:15:00|744.5|743.9|744.8|744.2|744.8|744.2|744.3|743.7|22
1619497200000|2021-04-27 04:20:00|744.7|744.1|744.6|744|744.9|744.3|744.6|744|5
1619497500000|2021-04-27 04:25:00|744.5|743.9|744.6|744|744.8|744.2|744.5|743.9|6
1619497800000|2021-04-27 04:30:00|744.5|743.9|745.1|744.5|745.3|744.7|744.4|743.8|14
1619498100000|2021-04-27 04:35:00|745.2|744.6|745.2|744.6|745.4|744.8|745|744.4|33
1619498400000|2021-04-27 04:40:00|745.1|744.5|745.2|744.6|745.4|744.8|745.1|744.5|6
1619498700000|2021-04-27 04:45:00|745.3|744.7|745.4|744.8|745.7|745.1|745.2|744.6|44
1619499000000|2021-04-27 04:50:00|745.3|744.7|745.5|744.9|745.6|745|745.2|744.6|47
1619499300000|2021-04-27 04:55:00|745.2|744.6|745.3|744.7|745.4|744.8|745|744.4|35
1619499600000|2021-04-27 05:00:00|745.2|744.6|745.6|745|746|745.4|745|744.4|140
1619499900000|2021-04-27 05:05:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|28
1619500200000|2021-04-27 05:10:00|745.3|744.7|745.6|745|745.6|745|745.2|744.6|15
1619500500000|2021-04-27 05:15:00|745.5|744.9|745.5|744.9|745.6|745|745.2|744.6|26
1619500800000|2021-04-27 05:20:00|745.2|744.6|744.5|743.9|745.2|744.6|744.5|743.9|26
1619501100000|2021-04-27 05:25:00|744.7|744.1|744|743.4|744.7|744.1|744|743.4|31
1619501400000|2021-04-27 05:30:00|743.8|743.2|744|743.4|744.2|743.6|743.7|743.1|50
1619501700000|2021-04-27 05:35:00|744.1|743.5|744.1|743.5|744.6|744|744|743.4|40
1619502000000|2021-04-27 05:40:00|744.2|743.6|744.7|744.1|744.7|744.1|744|743.4|32
1619502300000|2021-04-27 05:45:00|744.6|744|744.5|743.9|744.7|744.1|744.3|743.7|24
1619502600000|2021-04-27 05:50:00|744.3|743.7|744.6|744|744.7|744.1|744.2|743.6|26
1619502900000|2021-04-27 05:55:00|744.7|744.1|744.7|744.1|745|744.4|744.5|743.9|25
1619503200000|2021-04-27 06:00:00|745|744.4|746.2|745.6|746.2|745.6|744.5|743.9|69
1619503500000|2021-04-27 06:05:00|746.4|745.8|746.4|745.8|746.7|746.1|746|745.4|69
1619503800000|2021-04-27 06:10:00|746.3|745.7|746|745.4|746.4|745.8|745.7|745.1|62
1619504100000|2021-04-27 06:15:00|745.8|745.2|745.5|744.9|746|745.4|745.2|744.6|29
1619504400000|2021-04-27 06:20:00|745.2|744.6|744.7|744.1|745.4|744.8|744.4|743.8|51
1619504700000|2021-04-27 06:25:00|744.5|743.9|744.9|744.3|745.3|744.7|744.5|743.9|26
1619505000000|2021-04-27 06:30:00|745|744.4|745.7|745.1|745.8|745.2|745|744.4|49
1619505300000|2021-04-27 06:35:00|745.4|744.8|745.4|744.8|745.7|745.1|745.1|744.5|27
1619505600000|2021-04-27 06:40:00|745.5|744.9|745.7|745.1|745.8|745.2|745.3|744.7|39
1619505900000|2021-04-27 06:45:00|745.5|744.9|746.8|746.2|747|746.4|745.5|744.9|55
1619506200000|2021-04-27 06:50:00|746.7|746.1|747.1|746.5|747.3|746.7|746.3|745.7|87
1619506500000|2021-04-27 06:55:00|747|746.4|746.7|746.1|747|746.4|746.6|746|14
1619506800000|2021-04-27 07:00:00|746.8|746.2|749.3|748.7|749.4|748.8|746.5|745.9|78
1619507100000|2021-04-27 07:05:00|749.1|748.5|750.3|749.7|750.8|750.2|748.6|748|269
1619507400000|2021-04-27 07:10:00|750.4|749.8|750.4|749.8|750.5|749.9|749.7|749.1|236
1619507700000|2021-04-27 07:15:00|750.3|749.7|750.1|749.5|750.5|749.9|749.3|748.7|115
1619508000000|2021-04-27 07:20:00|750.2|749.6|750.6|750|751.3|750.7|749.8|749.2|201
1619508300000|2021-04-27 07:25:00|750.4|749.8|749.3|748.7|750.4|749.8|749.1|748.5|61
1619508600000|2021-04-27 07:30:00|749.5|748.9|751.3|750.7|752.3|751.7|749.2|748.6|248
1619508900000|2021-04-27 07:35:00|751.4|750.8|751.6|751|751.9|751.3|750.8|750.2|56
1619509200000|2021-04-27 07:40:00|751.7|751.1|752.9|752.3|752.9|752.3|750.9|750.3|132
1619509500000|2021-04-27 07:45:00|753.7|753.1|753.8|753.2|754.8|754.2|752.8|752.2|242
1619509800000|2021-04-27 07:50:00|753.7|753.1|753.6|753|753.9|753.3|752.2|751.6|74
1619510100000|2021-04-27 07:55:00|753.5|752.9|753.6|753|754.3|753.7|753.4|752.8|106
1619510400000|2021-04-27 08:00:00|753.5|752.9|751.9|751.3|753.6|753|751.6|751|107
1619510700000|2021-04-27 08:05:00|751.8|751.2|753.2|752.6|753.3|752.7|751.7|751.1|105
1619511000000|2021-04-27 08:10:00|753|752.4|752.5|751.9|753.2|752.6|752.5|751.9|150
1619511300000|2021-04-27 08:15:00|752.2|751.6|751.6|751|752.2|751.6|750.8|750.2|185
1619511600000|2021-04-27 08:20:00|751.7|751.1|751.5|750.9|752.8|752.2|751.5|750.9|165
1619511900000|2021-04-27 08:25:00|751.7|751.1|752.7|752.1|753.2|752.6|751.7|751.1|133
1619512200000|2021-04-27 08:30:00|752.5|751.9|752.5|751.9|752.9|752.3|751.9|751.3|147
1619512500000|2021-04-27 08:35:00|752.4|751.8|752.8|752.2|753|752.4|752.4|751.8|66
1619512800000|2021-04-27 08:40:00|753.1|752.5|754.5|753.9|754.7|754.1|753|752.4|133
1619513100000|2021-04-27 08:45:00|754.3|753.7|752.5|751.9|754.6|754|751.4|750.8|196
1619513400000|2021-04-27 08:50:00|752.6|752|753.5|752.9|753.7|753.1|752.5|751.9|128
1619513700000|2021-04-27 08:55:00|753.4|752.8|752.2|751.6|753.4|752.8|751.7|751.1|85
1619514000000|2021-04-27 09:00:00|752.3|751.7|753.3|752.7|753.5|752.9|752|751.4|65
1619514300000|2021-04-27 09:05:00|753.2|752.6|753.1|752.5|754.1|753.5|752.8|752.2|102
1619514600000|2021-04-27 09:10:00|752.8|752.2|752.7|752.1|753.9|753.3|752.6|752|108
1619514900000|2021-04-27 09:15:00|752.8|752.2|752.9|752.3|753.3|752.7|752.6|752|57
1619515200000|2021-04-27 09:20:00|753.2|752.6|753.3|752.7|753.9|753.3|753|752.4|74
1619515500000|2021-04-27 09:25:00|753.4|752.8|754.7|754.1|754.8|754.2|753.3|752.7|71
1619515800000|2021-04-27 09:30:00|754.6|754|754.2|753.6|754.6|754|753.5|752.9|51
1619516100000|2021-04-27 09:35:00|754.3|753.7|754.3|753.7|754.9|754.3|753.9|753.3|100
1619516400000|2021-04-27 09:40:00|754.2|753.6|754.4|753.8|754.5|753.9|753.4|752.8|43
1619516700000|2021-04-27 09:45:00|754.3|753.7|754.7|754.1|755|754.4|754|753.4|45
1619517000000|2021-04-27 09:50:00|754.6|754|754.7|754.1|755|754.4|754.2|753.6|81
1619517300000|2021-04-27 09:55:00|754.8|754.2|756.2|755.6|757.1|756.5|754.8|754.2|179
1619517600000|2021-04-27 10:00:00|756.3|755.7|760.7|760.1|763.1|762.5|756.3|755.7|698
1619517900000|2021-04-27 10:05:00|761.2|760.6|762.6|762|762.6|762|760.2|759.6|212
1619518200000|2021-04-27 10:10:00|762.7|762.1|763.9|763.3|764.3|763.7|762.4|761.8|213
1619518500000|2021-04-27 10:15:00|763.8|763.2|767|766.4|767.2|766.6|763.8|763.2|418
1619518800000|2021-04-27 10:20:00|767.1|766.5|765.4|764.8|767.4|766.8|765.4|764.8|189
1619519100000|2021-04-27 10:25:00|765.5|764.9|768.9|768.3|768.9|768.3|764.1|763.5|435
1619519400000|2021-04-27 10:30:00|769.1|768.5|769.8|769.2|770.5|769.9|768.9|768.3|346
1619519700000|2021-04-27 10:35:00|770.1|769.5|769.3|768.7|770.6|770|768.2|767.6|174
1619520000000|2021-04-27 10:40:00|769.4|768.8|767.6|767|769.4|768.8|767.1|766.5|219
1619520300000|2021-04-27 10:45:00|767.7|767.1|766.4|765.8|769.5|768.9|766.1|765.5|123
1619520600000|2021-04-27 10:50:00|766.3|765.7|764.6|764|766.9|766.3|762.4|761.8|54007
1619520900000|2021-04-27 10:55:00|764.5|763.9|762.6|762|765.2|764.6|762.4|761.8|264
1619521200000|2021-04-27 11:00:00|762.7|762.1|762.2|761.6|762.7|762.1|761|760.4|268
1619521500000|2021-04-27 11:05:00|762.1|761.5|762.2|761.6|762.8|762.2|760.9|760.3|219
1619521800000|2021-04-27 11:10:00|762.3|761.7|763.8|763.2|764.7|764.1|762.3|761.7|138
1619522100000|2021-04-27 11:15:00|763.9|763.3|763.4|762.8|765.1|764.5|762.7|762.1|214
1619522400000|2021-04-27 11:20:00|763.6|763|762.3|761.7|763.6|763|762.1|761.5|179
1619522700000|2021-04-27 11:25:00|762.4|761.8|763.4|762.8|764.3|763.7|762.3|761.7|124
1619523000000|2021-04-27 11:30:00|763.3|762.7|763.2|762.6|764.3|763.7|763.2|762.6|86
1619523300000|2021-04-27 11:35:00|763.1|762.5|761.9|761.3|763.6|763|761.8|761.2|125
1619523600000|2021-04-27 11:40:00|762|761.4|762.1|761.5|762.6|762|761.7|761.1|123
1619523900000|2021-04-27 11:45:00|762.2|761.6|762.9|762.3|762.9|762.3|762|761.4|159
1619524200000|2021-04-27 11:50:00|762.7|762.1|761.8|761.2|762.9|762.3|761.1|760.5|214
1619524500000|2021-04-27 11:55:00|761.7|761.1|762.5|761.9|762.8|762.2|761.7|761.1|103
1619524800000|2021-04-27 12:00:00|762.4|761.8|760.5|759.9|762.6|762|760.2|759.6|288
1619525100000|2021-04-27 12:05:00|760.2|759.6|759.7|759.1|760.8|760.2|758.7|758.1|159
1619525400000|2021-04-27 12:10:00|759.6|759|758.5|757.9|759.7|759.1|756.6|756|381
1619525700000|2021-04-27 12:15:00|758.4|757.8|756.4|755.8|758.8|758.2|756.1|755.5|257
1619526000000|2021-04-27 12:20:00|756.6|756|753.4|752.8|756.6|756|752.2|751.6|23814
1619526300000|2021-04-27 12:25:00|753.3|752.7|756.8|756.2|757.1|756.2|751.4|750.8|261
1619526600000|2021-04-27 12:30:00|756.9|756.3|754.3|753.7|757|756.4|754.3|753.7|183
1619526900000|2021-04-27 12:35:00|754.2|753.6|751.5|750.9|754.3|753.7|750|749.4|335
1619527200000|2021-04-27 12:40:00|751.4|750.8|746.8|745.8|752.4|751.8|746.4|745.8|52363
1619530200000|2021-04-27 13:30:00|745.3|744.7|731.4|730.8|748.2|747.5|727.3|726.7|294076
1619530500000|2021-04-27 13:35:00|730.7|730.1|740.9|740.3|740.9|740.3|729.8|729.2|2668
1619530800000|2021-04-27 13:40:00|741|740.4|740.7|740.1|744.3|743.7|738.2|737.6|86254
1619531100000|2021-04-27 13:45:00|740.8|740.2|750.1|749.5|751.4|750.8|738.7|738.1|2056
1619531400000|2021-04-27 13:50:00|750.5|749.9|751.5|750.9|754.7|754.1|749.9|749.3|1567
1619531700000|2021-04-27 13:55:00|751.4|750.8|745.8|745.2|751.5|750.9|743.4|742.8|54004
1619532000000|2021-04-27 14:00:00|746|745|741.9|741.3|747.5|746.9|741.1|740.5|55821
1619532300000|2021-04-27 14:05:00|742|741.4|739.4|738.8|744.2|743.6|737.3|736.7|1106
1619532600000|2021-04-27 14:10:00|739.3|738.7|738.5|737.9|744.2|743.6|738.4|737.8|889
1619532900000|2021-04-27 14:15:00|738.4|737.8|737.6|737|740.5|739.9|736.8|736.2|707
1619533200000|2021-04-27 14:20:00|737.3|736.7|740.7|740.1|742.2|741.6|736.8|736.2|62599
1619533500000|2021-04-27 14:25:00|740.6|740|744|743.4|744.6|744|740.5|739.8|314952
1619533800000|2021-04-27 14:30:00|743.9|743.3|748.7|748.1|749.8|749.1|743.8|742.9|513345
1619534100000|2021-04-27 14:35:00|748.4|747.8|746|745.4|749.8|749.1|745.3|744.7|703
1619534400000|2021-04-27 14:40:00|746.1|745.5|744.7|744.1|747.7|747.1|743.9|743.3|66472
1619534700000|2021-04-27 14:45:00|745|744.4|744|743.4|746.5|745.9|743.8|743.2|399495
1619535000000|2021-04-27 14:50:00|743.9|743.3|745.1|744.5|745.3|744.7|742.8|742.2|589
1619535300000|2021-04-27 14:55:00|744.8|744.2|746.1|745.5|748.1|747.5|744.8|744.2|476
1619535600000|2021-04-27 15:00:00|746.2|745.6|743.3|742.7|747.1|746.5|743.3|742.7|373
1619535900000|2021-04-27 15:05:00|743.6|743|742.5|741.9|745.6|745|741.8|741.2|586
1619536200000|2021-04-27 15:10:00|742.4|741.8|744.3|743.7|744.4|743.8|740.5|739.9|1163
1619536500000|2021-04-27 15:15:00|744.2|743.6|743.3|742.7|746.4|745.8|742.3|741.7|1071
1619536800000|2021-04-27 15:20:00|743.4|742.8|745.6|745|745.8|745.2|743.4|742.8|356
1619537100000|2021-04-27 15:25:00|745.5|744.9|742.6|742|745.6|745|741.6|741|377124
1619537400000|2021-04-27 15:30:00|742.8|742.2|741.7|741.1|743.3|742.7|741.1|740.5|500
1619537700000|2021-04-27 15:35:00|741.9|741.3|742.4|741.8|742.4|741.8|740|739.4|662
1619538000000|2021-04-27 15:40:00|742.3|741.7|744.4|743.8|744.9|744.3|741.9|741.3|492
1619538300000|2021-04-27 15:45:00|744.7|744.1|743.5|742.9|745.1|744.5|743.1|742.5|345
1619538600000|2021-04-27 15:50:00|743.8|743.2|744.1|743.5|745.6|745|743|742.4|157276
1619538900000|2021-04-27 15:55:00|744.3|743.7|745|744.4|745.8|745.2|743.8|743.2|304
1619539200000|2021-04-27 16:00:00|745.2|744.6|744.6|744|746.2|745.6|744.2|743.6|445
1619539500000|2021-04-27 16:05:00|744.5|743.9|742.8|742.2|744.9|744.3|741.9|741.3|518
1619539800000|2021-04-27 16:10:00|742.7|742.1|740.3|739.7|743.7|743.1|740.1|739.5|497
1619540100000|2021-04-27 16:15:00|740.4|739.8|738.8|738.2|741.2|740.6|737.3|736.7|764
1619540400000|2021-04-27 16:20:00|738.7|738.1|737.7|737.1|740|739.3|737.4|736.8|249482
1619540700000|2021-04-27 16:25:00|737.6|737|738.2|737.6|738.4|737.8|735.9|735.3|691
1619541000000|2021-04-27 16:30:00|738.3|737.7|736.6|736|738.7|738.1|736.2|735.6|593
1619541300000|2021-04-27 16:35:00|736.7|736.1|735.3|734.7|737.2|736.6|733.2|732.6|504
1619541600000|2021-04-27 16:40:00|735.2|734.6|734.4|733.8|735.9|735.2|733.9|733.3|591
1619541900000|2021-04-27 16:45:00|734.6|734|735.5|734.9|737.5|736.9|734.6|734|623
1619542200000|2021-04-27 16:50:00|735.7|735.1|737.7|737.1|737.9|737.3|735.3|734.7|297
1619542500000|2021-04-27 16:55:00|737.8|737.2|738.7|738.1|738.9|738.3|735.9|735.3|374
1619542800000|2021-04-27 17:00:00|738.4|737.8|739.7|739.1|739.9|739.3|737.2|736.6|90099
1619543100000|2021-04-27 17:05:00|739.8|739.2|739.4|738.8|740.4|739.8|738.4|737.8|270
1619543400000|2021-04-27 17:10:00|739.6|739|739.2|738.6|740.4|739.8|738.6|738|91250
1619543700000|2021-04-27 17:15:00|739.1|738.5|739.1|738.5|739.6|739|737.2|736.5|476
1619544000000|2021-04-27 17:20:00|739.2|738.6|738.5|737.9|739.5|738.9|738.5|737.9|308
1619544300000|2021-04-27 17:25:00|738.2|737.6|740|739.4|740.3|739.7|738.2|737.6|319
1619544600000|2021-04-27 17:30:00|740.1|739.5|741.5|740.9|741.6|741|739.3|738.7|448
1619544900000|2021-04-27 17:35:00|741.6|741|741.6|741|742.1|741.5|741.1|740.3|275
1619545200000|2021-04-27 17:40:00|741.7|741.1|743.5|742.9|743.8|743.2|741.5|740.9|281
1619545500000|2021-04-27 17:45:00|743.3|742.7|741.7|741.1|743.3|742.7|741.5|740.9|347
1619545800000|2021-04-27 17:50:00|741.6|741|742|741.4|742.6|742|741.4|740.8|227
1619546100000|2021-04-27 17:55:00|741.9|741.3|743.6|743|744.3|743.7|741.6|741|616
1619546400000|2021-04-27 18:00:00|743.7|743.1|743.5|742.9|744.1|743.5|742.7|742.1|495
1619546700000|2021-04-27 18:05:00|743.7|743.1|742.4|741.8|744.2|743.6|742.3|741.7|617
1619547000000|2021-04-27 18:10:00|742.5|741.9|732.6|732|742.8|742.2|731|730.4|102238
1619547300000|2021-04-27 18:15:00|732.7|732.1|733.7|733.1|733.7|733.1|731|730.4|1073
1619568000000|2021-04-28 00:00:00|733.3|732.7|729.6|729|733.6|733|728.2|727.6|865
1619568300000|2021-04-28 00:05:00|729.5|728.9|728.9|728.3|729.8|729.2|727.9|727.3|365
1619568600000|2021-04-28 00:10:00|729.1|728.5|728.2|727.6|729.2|728.6|727.8|727.2|173
1619568900000|2021-04-28 00:15:00|728.3|727.7|729.6|729|729.7|729.1|728.3|727.7|198
1619569200000|2021-04-28 00:20:00|729.5|728.9|728.2|727.6|730|729.4|728.2|727.6|112
1619569500000|2021-04-28 00:25:00|728.4|727.8|724.5|723.9|728.4|727.8|724.2|723.6|3647
1619569800000|2021-04-28 00:30:00|724.6|724|720.8|720.2|725.4|724.8|720.8|720.2|4668
1619570100000|2021-04-28 00:35:00|721|720.4|721.5|720.9|722.9|722.3|720|719.4|384
1619570400000|2021-04-28 00:40:00|721.7|721.1|721|720.4|721.8|721.2|719.5|718.9|207
1619570700000|2021-04-28 00:45:00|721.1|720.5|720.4|719.8|722.2|721.6|719.9|719.3|224
1619571000000|2021-04-28 00:50:00|720.5|719.9|714.2|713.6|720.8|720.2|713.9|713.3|765
1619571300000|2021-04-28 00:55:00|713.4|712.8|713.8|713.2|715.8|715.2|712.7|712.1|284
1619571600000|2021-04-28 01:00:00|713.9|713.3|719.1|718.5|719.5|718.9|713.8|713.2|388
1619571900000|2021-04-28 01:05:00|719|718.4|716.2|715.6|719|718.4|716.2|715.6|8460
1619572200000|2021-04-28 01:10:00|716.1|715.5|717.7|717.1|718.1|717.5|716|715.4|116
1619572500000|2021-04-28 01:15:00|717.8|717.2|718|717.4|718.7|718.1|717.2|716.6|113
1619572800000|2021-04-28 01:20:00|717.9|717.3|719.8|719.2|720.2|719.6|717.9|717.3|188
1619573100000|2021-04-28 01:25:00|719.9|719.3|720|719.4|720.8|720.2|719.7|719.1|207
1619573400000|2021-04-28 01:30:00|720.1|719.5|717.6|717|720.1|719.5|717.4|716.8|119
1619573700000|2021-04-28 01:35:00|717.5|716.9|717.6|717|718.1|717.5|716.8|716.2|60
1619574000000|2021-04-28 01:40:00|717.8|717.2|717|716.4|717.9|717.3|716.9|716.3|47
1619574300000|2021-04-28 01:45:00|717.1|716.5|717.1|716.5|717.2|716.6|716.7|716.1|60
1619574600000|2021-04-28 01:50:00|717|716.4|716.2|715.6|717.1|716.5|716|715.4|78
1619574900000|2021-04-28 01:55:00|716.3|715.7|717.2|716.6|717.3|716.7|716.3|715.7|47
1619575200000|2021-04-28 02:00:00|717.1|716.5|716.7|716.1|717.2|716.6|716.6|716|33
1619575500000|2021-04-28 02:05:00|716.8|716.2|716.3|715.7|717|716.4|716.3|715.7|14
1619575800000|2021-04-28 02:10:00|716.2|715.6|717.3|716.7|717.4|716.8|715.7|715.1|89
1619576100000|2021-04-28 02:15:00|717.2|716.6|718|717.4|718.2|717.6|716.9|716.3|65
1619576400000|2021-04-28 02:20:00|718.1|717.5|718.2|717.6|718.4|717.8|717.9|717.3|41
1619576700000|2021-04-28 02:25:00|718.3|717.7|718.3|717.7|718.7|718.1|718.2|717.6|68
1619577000000|2021-04-28 02:30:00|718.4|717.8|719.4|718.8|719.4|718.8|718.2|717.6|19
1619577300000|2021-04-28 02:35:00|719.3|718.7|719.6|719|719.7|719.1|719.3|718.7|37
1619577600000|2021-04-28 02:40:00|719.5|718.9|720.7|720.1|720.8|720.2|719.5|718.9|66
1619577900000|2021-04-28 02:45:00|720.8|720.2|720.2|719.6|720.8|720.2|720.1|719.5|32
1619578200000|2021-04-28 02:50:00|720.3|719.7|720.9|720.3|721.2|720.6|720.3|719.7|141
1619578500000|2021-04-28 02:55:00|721|720.4|721.1|720.5|721.2|720.6|720.6|720|45
1619578800000|2021-04-28 03:00:00|721.2|720.6|720.9|720.3|721.2|720.6|720.5|719.9|34
1619579100000|2021-04-28 03:05:00|720.8|720.2|720.4|719.8|720.9|720.3|720.1|719.5|23
1619579400000|2021-04-28 03:10:00|720.6|720|720.6|720|720.6|720|720|719.4|19
1619579700000|2021-04-28 03:15:00|720.5|719.9|721|720.4|721.1|720.5|720.4|719.8|31
1619580000000|2021-04-28 03:20:00|720.9|720.3|720.1|719.5|720.9|720.3|719.9|719.3|32
1619580300000|2021-04-28 03:25:00|720.2|719.6|720.4|719.8|720.4|719.8|720.1|719.5|29
1619580600000|2021-04-28 03:30:00|720.3|719.7|720.3|719.7|720.5|719.9|720.3|719.7|23
1619580900000|2021-04-28 03:35:00|720.2|719.6|720.1|719.5|720.3|719.7|719.8|719.2|19
1619581200000|2021-04-28 03:40:00|720|719.4|719.4|718.8|720.1|719.5|719.2|718.5|38
1619581500000|2021-04-28 03:45:00|719.6|718.6|719.7|719.1|719.7|719.1|719.4|718.6|11025
1619581800000|2021-04-28 03:50:00|719.9|719.3|720.1|719.5|720.7|719.8|719.7|719|33092
1619582100000|2021-04-28 03:55:00|720|719.4|719.5|718.9|720.2|719.6|719.5|718.9|6
1619582400000|2021-04-28 04:00:00|719.4|718.8|719|718.4|720|719.4|718.7|718.1|16
1619582700000|2021-04-28 04:05:00|719.1|718.5|719|718.4|719.2|718.6|718.9|718.3|21
1619583000000|2021-04-28 04:10:00|718.9|718.3|719.4|718.8|719.4|718.8|718.6|718|35
1619583300000|2021-04-28 04:15:00|719|718.4|718.9|718.3|719.5|718.5|718.4|717.5|323345
1619583600000|2021-04-28 04:20:00|719|718.4|718.9|718.3|719.3|718.7|718.9|718.3|19
1619583900000|2021-04-28 04:25:00|719|718.4|719.2|718.6|719.5|718.9|718.9|718.3|9
1619584200000|2021-04-28 04:30:00|719.6|719|719.2|718.6|719.7|719|719|718.4|21
1619584500000|2021-04-28 04:35:00|719.1|718.5|719.6|719|719.6|719|719.1|718.5|13
1619584800000|2021-04-28 04:40:00|719.5|718.9|719.4|718.8|719.5|718.9|719.3|718.7|16
1619585100000|2021-04-28 04:45:00|719.6|719|719.6|719|719.6|719|719.2|718.6|17
1619585400000|2021-04-28 04:50:00|719.5|718.9|719.5|718.9|719.6|719|719.4|718.8|10
1619585700000|2021-04-28 04:55:00|719.4|718.8|719.5|718.9|719.6|719|719.4|718.8|8
1619586000000|2021-04-28 05:00:00|719.6|719|718.9|718.3|719.6|719|718.7|718.1|23
1619586300000|2021-04-28 05:05:00|719.1|718.5|719.4|718.8|719.6|719|718.7|718.1|99
1619586600000|2021-04-28 05:10:00|719.6|719|719.9|719.3|719.9|719.3|719.5|718.9|24
1619586900000|2021-04-28 05:15:00|720|719.4|720|719.4|720.3|719.7|720|719.4|19
1619587200000|2021-04-28 05:20:00|720.1|719.5|720.1|719.5|720.1|719.5|719.9|719.3|5
1619587500000|2021-04-28 05:25:00|719.9|719.3|720.2|719.6|720.3|719.7|719.9|719.3|37
1619587800000|2021-04-28 05:30:00|720.4|719.8|720.5|719.9|720.7|720.1|720.3|719.7|19
1619588100000|2021-04-28 05:35:00|720.4|719.8|720.2|719.6|720.4|719.8|719.9|719.3|34
1619588400000|2021-04-28 05:40:00|720.1|719.5|720.2|719.6|720.3|719.7|719.7|719.1|53
1619588700000|2021-04-28 05:45:00|719.9|719.3|720.4|719.8|720.5|719.9|719.4|718.8|42
1619589000000|2021-04-28 05:50:00|720.3|719.7|719.8|719.2|720.5|719.9|719.8|719.2|21
1619589300000|2021-04-28 05:55:00|719.9|719.3|719.1|718.5|720.1|719.4|719.1|718.5|60
1619589600000|2021-04-28 06:00:00|719.2|718.6|719.9|719.3|720.5|719.9|719.2|718.6|35
1619589900000|2021-04-28 06:05:00|720.3|719.7|720.4|719.8|720.8|720.2|720.2|719.6|34
1619590200000|2021-04-28 06:10:00|720.5|719.9|721.1|720.1|721.3|720.7|720.4|719.8|42
1619590500000|2021-04-28 06:15:00|721|720.4|720.3|719.7|721.3|720.4|720.3|719.7|11938
1619590800000|2021-04-28 06:20:00|720.2|719.6|717.9|717.3|720.3|719.7|717.6|717|12073
1619591100000|2021-04-28 06:25:00|717.6|717|718.5|717.9|718.5|717.9|717.5|716.9|48
1619591400000|2021-04-28 06:30:00|718.6|718|718.4|717.8|719.1|718.5|718.1|717.5|69
1619591700000|2021-04-28 06:35:00|718.5|717.9|718|717.4|719.1|718.5|717.7|716.7|49872
1619592000000|2021-04-28 06:40:00|718.4|716.9|717.6|717|718.4|717.6|717.2|716.6|37493
1619592300000|2021-04-28 06:45:00|717.8|717.2|717.4|716.8|717.8|717.2|717.3|716.7|184
1619592600000|2021-04-28 06:50:00|717.5|716.9|717.6|717|717.9|717.3|717.3|716.7|52
1619592900000|2021-04-28 06:55:00|717.7|717.1|717.5|716.9|717.9|717.3|717.5|716.9|19
1619593200000|2021-04-28 07:00:00|717.6|717|717.5|716.9|718.4|717.8|717.4|716.8|66
1619593500000|2021-04-28 07:05:00|717.7|717.1|717.5|716.9|717.8|717.2|717.2|716.6|24
1619593800000|2021-04-28 07:10:00|717.6|717|717.2|716.6|717.8|717.2|717.2|716.6|74
1619594100000|2021-04-28 07:15:00|717.3|716.7|717.6|717|717.7|717.1|716.4|715.8|83
1619594400000|2021-04-28 07:20:00|717.7|717.1|718.5|717.9|719.1|718.5|717.7|717.1|162
1619594700000|2021-04-28 07:25:00|718.3|717.7|719|718.4|719.7|719.1|718.3|717.7|131
1619595000000|2021-04-28 07:30:00|719.1|718.5|719.6|719|719.7|719.1|718.8|718.2|69
1619595300000|2021-04-28 07:35:00|719.7|719.1|720.2|719.6|720.2|719.6|719.7|719.1|57
1619595600000|2021-04-28 07:40:00|720.1|719.5|719.7|719.1|720.2|719.6|719|718.4|74
1619595900000|2021-04-28 07:45:00|719.6|719|718.7|718.1|719.7|719.1|718.7|718.1|43
1619596200000|2021-04-28 07:50:00|718.8|718.2|718.2|717.6|719|718.4|718|717.4|30
1619596500000|2021-04-28 07:55:00|718.3|717.7|718.5|717.9|718.5|717.9|718.2|717.6|14
1619596800000|2021-04-28 08:00:00|718.6|718|718.5|717.9|718.7|718.1|718.5|717.9|21
1619597100000|2021-04-28 08:05:00|718.6|718|718.5|717.9|718.7|718.1|718.5|717.9|12
1619597400000|2021-04-28 08:10:00|718.6|718|718.5|717.9|719.3|718.7|718.4|717.8|55
1619597700000|2021-04-28 08:15:00|718.4|717.8|716.8|716.2|718.4|717.8|716.7|716.1|44
1619598000000|2021-04-28 08:20:00|716.9|716.3|717.3|716.7|717.3|716.7|716.7|716.1|55
1619598300000|2021-04-28 08:25:00|717.1|716.5|716.3|715.7|717.3|716.7|716.2|715.6|59
1619598600000|2021-04-28 08:30:00|716.4|715.8|716.3|715.7|716.6|716|715.8|715.2|35
1619598900000|2021-04-28 08:35:00|716.2|715.6|716.1|715.5|716.8|716.2|715.8|715.2|66
1619599200000|2021-04-28 08:40:00|716.2|715.6|715.6|715|716.6|716|715.4|714.8|89
1619599500000|2021-04-28 08:45:00|715.7|715.1|715.4|714.8|716.3|715.7|715.4|714.8|140
1619599800000|2021-04-28 08:50:00|715.1|714.5|713.8|713.2|715.4|714.8|713.8|713.2|191
1619600100000|2021-04-28 08:55:00|713.7|713.1|713.4|712.8|713.7|713.1|713.1|712.5|205
1619600400000|2021-04-28 09:00:00|713.6|713|713.5|712.9|714.7|714.1|713.2|712.6|258
1619600700000|2021-04-28 09:05:00|713.4|712.8|713.1|712.5|713.6|713|713.1|712.5|75
1619601000000|2021-04-28 09:10:00|713.2|712.6|712.6|712|713.2|712.6|712.4|711.8|159
1619601300000|2021-04-28 09:15:00|712.4|711.8|713.4|712.8|713.6|713|712.4|711.8|110
1619601600000|2021-04-28 09:20:00|713.6|713|715.1|714.5|715.9|715.3|713.6|713|265
1619601900000|2021-04-28 09:25:00|715|714.4|714.1|713.5|715.3|714.7|713.3|712.7|109
1619602200000|2021-04-28 09:30:00|714|713.4|714.1|713.5|714.1|713.5|713.8|713.2|61
1619602500000|2021-04-28 09:35:00|714.2|713.6|715.1|714.5|715.1|714.5|714.2|713.6|129
1619602800000|2021-04-28 09:40:00|715.2|714.6|715.3|714.7|715.3|714.7|714.6|714|121
1619603100000|2021-04-28 09:45:00|715.1|714.5|715.6|715|716.1|715.5|715.1|714.5|72
1619603400000|2021-04-28 09:50:00|715.5|714.9|715.6|715|715.6|715|715.2|714.6|20
1619603700000|2021-04-28 09:55:00|715.5|714.9|714.8|714.2|715.7|715.1|714.8|714.2|34
1619604000000|2021-04-28 10:00:00|714.9|714.3|714.4|713.8|714.9|714.3|714.2|713.6|29
1619604300000|2021-04-28 10:05:00|714.5|713.9|715.5|714.9|715.5|714.9|714.4|713.8|38
1619604600000|2021-04-28 10:10:00|715.6|715|715.4|714.8|715.7|715.1|715.1|714.5|21
1619604900000|2021-04-28 10:15:00|715.7|715.1|715|714.4|715.9|715.3|714.7|714.1|87
1619605200000|2021-04-28 10:20:00|715.1|714.5|714.3|713.7|715.1|714.5|714.3|713.7|23
1619605500000|2021-04-28 10:25:00|714.4|713.8|713.9|713.3|714.4|713.8|713.5|712.9|83
1619605800000|2021-04-28 10:30:00|714.1|713.5|714.3|713.7|714.5|713.9|713.9|713.3|29
1619606100000|2021-04-28 10:35:00|714.2|713.6|714.5|713.9|715.1|714.5|714.1|713.5|36
1619606400000|2021-04-28 10:40:00|714.8|714.2|714.6|714|714.9|714.3|713.3|712.7|158
1619606700000|2021-04-28 10:45:00|714.8|714.2|714.5|713.9|715|714.4|714.3|713.7|57
1619607000000|2021-04-28 10:50:00|714.6|714|715.1|714.5|716|715.4|714.4|713.8|162
1619607300000|2021-04-28 10:55:00|714.9|714.3|715.1|714.5|715.5|714.9|714.1|713.5|154
1619607600000|2021-04-28 11:00:00|715.3|714.7|716.5|715.9|716.7|716.1|715|714.4|174
1619607900000|2021-04-28 11:05:00|716.8|716.2|716.6|716|717|716.4|715.6|715|137
1619608200000|2021-04-28 11:10:00|716.7|716.1|716.6|716|716.9|716.3|716.2|715.6|62
1619608500000|2021-04-28 11:15:00|716.7|716.1|716.6|716|716.8|716.2|715.4|714.8|160
1619608800000|2021-04-28 11:20:00|716.5|715.9|719.2|718.6|720.1|719.5|716.4|715.8|325
1619609100000|2021-04-28 11:25:00|719|718.4|719.6|719|719.9|719.3|718.9|718.3|182
1619609400000|2021-04-28 11:30:00|719.1|718.5|718.2|717.6|719.4|718.8|718.1|717.5|87
1619609700000|2021-04-28 11:35:00|718.1|717.5|719.8|719.2|720.1|719.5|718|717.4|79
1619610000000|2021-04-28 11:40:00|719.7|719.1|719.6|719|719.8|719.2|719|718.4|68
1619610300000|2021-04-28 11:45:00|719.8|719.2|719.8|719.2|720.1|719.5|719.3|718.7|84
1619610600000|2021-04-28 11:50:00|719.7|719.1|720.1|719.5|720.3|719.7|719.4|718.8|255
1619610900000|2021-04-28 11:55:00|720.2|719.6|719.9|719.3|720.4|719.8|718.5|717.9|136
1619611200000|2021-04-28 12:00:00|719.5|718.9|720.2|719.6|720.2|719.6|719.5|718.9|76
1619611500000|2021-04-28 12:05:00|720.1|719.5|719.9|719.3|720.3|719.7|719.6|719|112
1619611800000|2021-04-28 12:10:00|719.6|719|718.9|718.3|719.6|719|718.5|717.9|190
1619612100000|2021-04-28 12:15:00|718.8|718.2|717|716.4|718.9|718.3|716.6|716|416
1619612400000|2021-04-28 12:20:00|717.3|716.7|717.3|716.7|718.1|717.5|716.9|716.3|117
1619612700000|2021-04-28 12:25:00|717.4|716.8|715.8|715.2|717.4|716.8|715.4|714.8|278
1619613000000|2021-04-28 12:30:00|715.7|715.1|715.9|715.3|716|715.4|714.4|713.8|206
1619613300000|2021-04-28 12:35:00|716.1|715.5|716.9|716.3|717.6|717|716.1|715.5|237
1619613600000|2021-04-28 12:40:00|716.8|716.2|717.4|716.8|717.7|717.1|716.4|715.8|124
1619616600000|2021-04-28 13:30:00|718.3|717.7|722.9|722.3|723.8|723.2|715.1|714.5|80695
1619616900000|2021-04-28 13:35:00|722.6|722|724|723.4|726|725.4|721.6|721|32992
1619617200000|2021-04-28 13:40:00|724.1|723.5|723.8|723.2|726.4|725.8|723.4|722.8|1456
1619617500000|2021-04-28 13:45:00|724.1|723.5|724.4|723.8|727.6|727|723.8|723.2|1027
1619617800000|2021-04-28 13:50:00|724.5|723.9|721.6|721|725.8|725.2|721.4|720.8|1025
1619618100000|2021-04-28 13:55:00|721.5|720.9|723.5|722.9|724.5|723.9|721.5|720.9|591
1619618400000|2021-04-28 14:00:00|723.4|722.8|724.7|724.1|726.2|725.6|723.2|722.6|568
1619618700000|2021-04-28 14:05:00|724.9|724.3|725.2|724.6|727.4|726.8|724.2|723.6|651
1619619000000|2021-04-28 14:10:00|725.1|724.5|725.6|725|727.4|726.8|724.8|724.2|437
1619619300000|2021-04-28 14:15:00|725.3|724.7|724.6|724|727|726.4|724.1|723.5|559
1619619600000|2021-04-28 14:20:00|724.7|724.1|726.6|726|727|726.4|724.5|723.9|381
1619619900000|2021-04-28 14:25:00|726.4|725.8|725.3|724.7|726.4|725.8|724|723.4|247
1619620200000|2021-04-28 14:30:00|725.1|724.5|726.8|726.2|727.6|727|724.5|723.9|574
1619620500000|2021-04-28 14:35:00|726.9|726.3|729.1|728.5|729.2|728.6|726.4|725.8|607
1619620800000|2021-04-28 14:40:00|729|728.4|726.4|725.8|729|728.4|726.4|725.8|425
1619621100000|2021-04-28 14:45:00|726.3|725.7|725.8|725.2|726.9|726.3|724.6|724|1210
1619621400000|2021-04-28 14:50:00|725.7|725.1|726.9|726.3|727.4|726.8|725.1|724.5|521
1619621700000|2021-04-28 14:55:00|726.8|726.2|728.4|727.8|728.8|728.2|726.1|725.5|844
1619622000000|2021-04-28 15:00:00|728.3|727.7|729.4|728.8|729.6|729|727.1|726.5|357
1619622300000|2021-04-28 15:05:00|729.6|729|729.3|728.7|729.8|729.2|728.8|728.2|281
1619622600000|2021-04-28 15:10:00|729.2|728.6|730.3|729.7|730.6|730|728.8|728.2|389
1619622900000|2021-04-28 15:15:00|730.1|729.5|730.8|730.2|731.8|731.2|729.6|729|594
1619623200000|2021-04-28 15:20:00|731.1|730.5|731.9|731.3|732.1|731.5|730.4|729.8|399
1619623500000|2021-04-28 15:25:00|732|731.4|735.6|735|736.9|736.3|731.5|730.9|738
1619623800000|2021-04-28 15:30:00|735.5|734.9|738.3|737.7|739.4|738.8|735.3|734.7|1007
1619624100000|2021-04-28 15:35:00|738.4|737.8|736.9|736.3|739.5|738.9|736.7|736.1|520
1619624400000|2021-04-28 15:40:00|736.8|736.2|738|737.4|738.4|737.8|735.9|735.3|517
1619624700000|2021-04-28 15:45:00|738.1|737.5|738.6|738|739.6|739|737.4|736.8|403
1619625000000|2021-04-28 15:50:00|738.4|737.8|735|734.4|738.4|737.8|735|734.4|911
1619625300000|2021-04-28 15:55:00|735.1|734.5|736.4|735.8|737.9|737.3|735.1|734.5|357
1619625600000|2021-04-28 16:00:00|736.3|735.7|737.4|736.8|738.3|737.7|735.8|735.2|376
1619625900000|2021-04-28 16:05:00|737.5|736.9|738.6|738|738.6|738|736.6|736|531
1619626200000|2021-04-28 16:10:00|738.8|738.2|738.6|738|739.9|739.3|738|737.4|376
1619626500000|2021-04-28 16:15:00|738.5|737.9|740.9|740.3|741.5|740.9|738.5|737.9|541
1619626800000|2021-04-28 16:20:00|740.8|740.2|740.8|740.2|741.6|741|740.1|739.5|382
1619627100000|2021-04-28 16:25:00|741.3|740.7|741.7|741.1|742.1|741.5|740.3|739.7|426
1619627400000|2021-04-28 16:30:00|741.6|741|736.7|736.1|742.1|741.5|736.6|736|1568
1619627700000|2021-04-28 16:35:00|736.6|736|733.8|733.2|737.3|736.7|732.8|732.2|1056
1619628000000|2021-04-28 16:40:00|734.1|733.5|731.3|730.7|736.6|736|731.3|730.7|1041
1619628300000|2021-04-28 16:45:00|731.6|731|733.1|732.5|733.8|733.2|731.3|730.7|638
1619628600000|2021-04-28 16:50:00|732.9|732.3|735.3|734.7|735.6|735|732.8|732.2|297
1619628900000|2021-04-28 16:55:00|735.1|734.5|734|733.4|735.3|734.7|732.3|731.7|523
1619629200000|2021-04-28 17:00:00|733.8|733.2|732.1|731.5|734.6|734|731.6|731|74790
1619629500000|2021-04-28 17:05:00|732.2|731.6|731.4|730.8|732.2|731.6|730.3|729.7|749
1619629800000|2021-04-28 17:10:00|731.3|730.7|731.8|731.2|732.5|731.9|730.7|730.1|555
1619630100000|2021-04-28 17:15:00|731.9|731.3|731.8|731.2|732.8|732.2|730.6|730|374
1619630400000|2021-04-28 17:20:00|731.9|731.3|728.3|727.7|732.6|732|728.3|727.7|390
1619630700000|2021-04-28 17:25:00|728.4|727.8|728.8|728.2|730.9|730.3|728.4|727.8|650
1619631000000|2021-04-28 17:30:00|728.9|728.3|728.8|728.2|729.9|729.3|728.4|727.8|308
1619631300000|2021-04-28 17:35:00|728.9|728.3|729.6|729|730.6|730|728.9|728.3|354
1619631600000|2021-04-28 17:40:00|729.2|728.6|730.1|729.5|730.1|729.5|728.2|727.6|437
1619631900000|2021-04-28 17:45:00|730|729.4|729.8|729.2|730.9|730.2|729.4|728.8|335
1619632200000|2021-04-28 17:50:00|729.9|729.3|730.4|729.8|730.6|730|728.4|727.8|346
1619632500000|2021-04-28 17:55:00|730.3|729.7|729.1|728.5|731.5|730.9|729|728.4|313
1619632800000|2021-04-28 18:00:00|729.3|728.7|724.5|723.9|731|730.4|724.3|723.7|585258
1619633100000|2021-04-28 18:05:00|724.6|724|725.4|724.8|726.2|725.5|723.2|722.6|426802
1619633400000|2021-04-28 18:10:00|725.7|724.7|724.3|723.7|726.6|726|722.3|721.7|1994
1619633700000|2021-04-28 18:15:00|724.4|723.8|720.5|719.9|724.8|724.2|720.2|719.6|636
1619654400000|2021-04-29 00:00:00|720.9|720.3|720.7|720.1|721.8|721.2|718.9|718.3|586
1619654700000|2021-04-29 00:05:00|720.8|720.2|722.9|722.3|723.2|722.6|720.5|719.9|219
1619655000000|2021-04-29 00:10:00|723|722.4|722.2|721.6|723.3|722.7|721.5|720.9|178
1619655300000|2021-04-29 00:15:00|722.3|721.7|721.4|720.8|722.7|722.1|721.4|720.8|87
1619655600000|2021-04-29 00:20:00|721.6|721|721|720.4|721.6|721|719.6|719|215
1619655900000|2021-04-29 00:25:00|720.7|720.1|721.6|721|721.7|721.1|720.5|719.9|65
1619656200000|2021-04-29 00:30:00|721.7|721.1|721.7|721.1|721.7|721.1|721.2|720.6|43
1619656500000|2021-04-29 00:35:00|721.6|721|721.9|721.3|721.9|721.3|721|720.4|33
1619656800000|2021-04-29 00:40:00|722.2|721.6|721.9|721.3|722.4|721.8|721.9|721.3|27
1619657100000|2021-04-29 00:45:00|721.7|721.1|721.4|720.8|721.9|721.3|721.3|720.7|34
1619657400000|2021-04-29 00:50:00|721.7|721.1|722.4|721.8|722.4|721.8|721.6|721|31
1619657700000|2021-04-29 00:55:00|722.2|721.6|722.2|721.6|722.2|721.6|721.9|721.3|25
1619658000000|2021-04-29 01:00:00|722.3|721.7|723.3|722.7|723.3|722.7|722.3|721.7|55
1619658300000|2021-04-29 01:05:00|723.4|722.8|724.2|723.6|724.2|723.6|723.4|722.8|53
1619658600000|2021-04-29 01:10:00|724.1|723.5|724.3|723.7|724.7|724.1|723.9|723.3|59
1619658900000|2021-04-29 01:15:00|724.2|723.6|723.9|723.3|724.2|723.6|723.3|722.7|18
1619659200000|2021-04-29 01:20:00|723.7|723.1|724.3|723.7|724.5|723.9|723.7|723.1|22
1619659500000|2021-04-29 01:25:00|724.2|723.6|724|723.4|724.3|723.7|723.9|723.3|16
1619659800000|2021-04-29 01:30:00|724.1|723.5|724.3|723.7|724.3|723.7|723.7|723.1|19
1619660100000|2021-04-29 01:35:00|724.2|723.6|724.5|723.9|724.6|724|724.2|723.6|15
1619660400000|2021-04-29 01:40:00|724.4|723.8|725.9|725.3|725.9|725.3|724.4|723.8|46
1619660700000|2021-04-29 01:45:00|725.6|725|726.9|726.3|727|726.4|725.4|724.8|61
1619661000000|2021-04-29 01:50:00|727|726.4|725.6|725|727|726.4|725.4|724.8|90
1619661300000|2021-04-29 01:55:00|725.7|725.1|725.3|724.7|725.8|725.2|724.8|724.2|48
1619661600000|2021-04-29 02:00:00|725.4|724.8|725.5|724.9|725.7|725.1|725.2|724.6|12
1619661900000|2021-04-29 02:05:00|725.6|725|725.9|725.3|726.2|725.4|725.5|724.9|12901
1619662200000|2021-04-29 02:10:00|725.8|725.2|726|725.4|726|725.4|725.5|724.9|9
1619662500000|2021-04-29 02:15:00|725.9|725.3|726|725.4|726|725.4|725.6|725|19
1619662800000|2021-04-29 02:20:00|725.8|725.2|726|725.4|726.1|725.5|725.7|725.1|11
1619663100000|2021-04-29 02:25:00|726.2|725.6|726.7|726.1|726.7|726.1|726|725.4|16
1619663400000|2021-04-29 02:30:00|726.6|726|725.9|725.3|726.6|726|725.7|725.1|31
1619663700000|2021-04-29 02:35:00|725.8|725.2|725.6|725|725.8|725.2|725.5|724.9|10
1619664000000|2021-04-29 02:40:00|725.5|724.9|724.5|723.9|725.5|724.9|724.4|723.8|13
1619664300000|2021-04-29 02:45:00|724.4|723.8|724.5|723.9|725|724.4|724.4|723.8|41
1619664600000|2021-04-29 02:50:00|724.4|723.8|724.4|723.8|724.8|724.2|724|723.4|22
1619664900000|2021-04-29 02:55:00|724.3|723.7|724.5|723.9|725|724.4|724.3|723.7|45
1619665200000|2021-04-29 03:00:00|724.6|724|724.5|723.9|724.7|724.1|724.3|723.7|6
1619665500000|2021-04-29 03:05:00|724.4|723.8|724|723.4|724.4|723.8|724|723.4|20
1619665800000|2021-04-29 03:10:00|723.8|723.2|723.8|723.2|723.8|723.2|723.3|722.7|38
1619666100000|2021-04-29 03:15:00|723.3|722.7|723.3|722.7|723.5|722.9|723|722.4|13
1619666400000|2021-04-29 03:20:00|723.1|722.5|723.8|723.2|724|723.4|723.1|722.5|9
1619666700000|2021-04-29 03:25:00|723.5|722.9|723.7|723.1|723.8|723.2|723.5|722.9|22
1619667000000|2021-04-29 03:30:00|||||||||4
1619667300000|2021-04-29 03:35:00|723.6|723|723.5|722.9|723.8|723.2|723.5|722.9|15
1619667600000|2021-04-29 03:40:00|724|723.4|724|723.4|724|723.4|724|723.4|11
1619667900000|2021-04-29 03:45:00|723.8|723.2|723.9|723.3|723.9|723.3|723.6|723|18
1619668200000|2021-04-29 03:50:00|724|723.4|724.4|723.8|724.4|723.8|723.9|723.3|32
1619668500000|2021-04-29 03:55:00|724.5|723.9|725.1|724.5|725.1|724.5|724.3|723.7|36
1619668800000|2021-04-29 04:00:00|725|724.4|725|724.4|725.3|724.7|725|724.4|11
1619669100000|2021-04-29 04:05:00|725.3|724.7|725.1|724.5|725.3|724.7|725.1|724.5|7
1619669400000|2021-04-29 04:10:00|725|724.4|725.8|725.2|725.8|725.2|725|724.4|37
1619669700000|2021-04-29 04:15:00|||||||||1
1619670000000|2021-04-29 04:20:00|725.5|724.9|725.4|724.8|725.5|724.9|725.3|724.7|24
1619670300000|2021-04-29 04:25:00|725.5|724.9|725.4|724.8|725.5|724.9|725.3|724.7|6
1619670600000|2021-04-29 04:30:00|725.3|724.7|725.4|724.8|725.6|725|725.3|724.7|14
1619670900000|2021-04-29 04:35:00|725.3|724.7|725.3|724.7|725.4|724.8|725.3|724.7|0
1619671200000|2021-04-29 04:40:00|725.4|724.8|725.1|724.5|725.4|724.8|725.1|724.5|17
1619671500000|2021-04-29 04:45:00|725.2|724.6|725.3|724.7|725.3|724.7|725.2|724.6|0
1619671800000|2021-04-29 04:50:00|725.2|724.6|725.3|724.7|725.3|724.7|725.2|724.6|1
1619672100000|2021-04-29 04:55:00|725.2|724.6|725.2|724.6|725.3|724.7|725.2|724.6|3
1619672400000|2021-04-29 05:00:00|725.1|724.5|724.9|724.3|725.3|724.7|724.6|724|30
1619672700000|2021-04-29 05:05:00|724.8|724.2|724.9|724.3|725.1|724.5|724.8|724.2|9
1619673000000|2021-04-29 05:10:00|725.1|724.5|725.1|724.5|725.1|724.5|724.7|724.1|23
1619673300000|2021-04-29 05:15:00|725.2|724.6|725.3|724.7|725.4|724.8|725.2|724.6|9
1619673600000|2021-04-29 05:20:00|725.2|724.6|726.6|726|726.6|726|725.2|724.6|39
1619673900000|2021-04-29 05:25:00|726.8|726.2|726.7|726.1|726.8|726.2|726.3|725.7|39
1619674200000|2021-04-29 05:30:00|726.6|726|726.8|726.2|726.8|726.2|726.3|725.7|19
1619674500000|2021-04-29 05:35:00|727.1|726.5|726|725.4|727.3|726.7|726|725.4|82
1619674800000|2021-04-29 05:40:00|725.8|725.2|725.6|725|725.9|725.3|725.6|725|18
1619675100000|2021-04-29 05:45:00|725.5|724.9|725.6|725|725.8|725.2|725.3|724.7|19
1619675400000|2021-04-29 05:50:00|725.5|724.9|725.8|725.2|725.8|725.2|725|724.4|45
1619675700000|2021-04-29 05:55:00|725.7|725.1|725.9|725.3|725.9|725.3|725.3|724.7|21
1619676000000|2021-04-29 06:00:00|726|725.4|726|725.4|726.3|725.7|726|725.4|32
1619676300000|2021-04-29 06:05:00|726.3|725.7|725.6|725|726.3|725.7|725.3|724.7|23
1619676600000|2021-04-29 06:10:00|725.5|724.9|725.3|724.7|725.6|725|724.8|724.2|26
1619676900000|2021-04-29 06:15:00|725.1|724.5|725.9|725.3|725.9|725.3|725|724.4|44
1619677200000|2021-04-29 06:20:00|725.8|725.2|725.6|725|725.8|725.2|725.3|724.7|39
1619677500000|2021-04-29 06:25:00|725.4|724.8|725.9|725.3|725.9|725.3|725.3|724.7|29
1619677800000|2021-04-29 06:30:00|726|725.4|725.8|725.2|726|725.4|725.4|724.8|24
1619678100000|2021-04-29 06:35:00|726|725.4|726.1|725.5|726.3|725.7|725.8|725.2|24
1619678400000|2021-04-29 06:40:00|725.8|725.2|725.5|724.9|726.1|725.5|725.4|724.8|50
1619678700000|2021-04-29 06:45:00|725.7|725.1|724.9|724.3|725.7|725.1|724.8|724.2|49
1619679000000|2021-04-29 06:50:00|725|724.4|725.4|724.8|725.6|725|724.9|724.3|58
1619679300000|2021-04-29 06:55:00|725.3|724.7|725.1|724.5|725.4|724.8|724.9|724.3|18
1619679600000|2021-04-29 07:00:00|725|724.4|725.5|724.9|725.6|725|725|724.4|16
1619679900000|2021-04-29 07:05:00|725.6|725|725.5|724.9|725.9|725.3|725.4|724.8|18
1619680200000|2021-04-29 07:10:00|725.6|725|725.6|725|725.8|725.2|725.6|725|6
1619680500000|2021-04-29 07:15:00|725.7|725.1|728|727.4|728|727.4|725.6|725|143
1619680800000|2021-04-29 07:20:00|727.8|727.2|727.6|727|728.1|727.5|727.4|726.8|71
1619681100000|2021-04-29 07:25:00|727.5|726.9|729.3|728.7|730.1|729.5|727.5|726.9|200
1619681400000|2021-04-29 07:30:00|729.2|728.6|729.4|728.8|730|729.4|729.1|728.5|105
1619681700000|2021-04-29 07:35:00|729.3|728.7|730.3|729.7|730.5|729.9|729.3|728.7|122
1619682000000|2021-04-29 07:40:00|730.2|729.6|730|729.4|730.9|730.3|729.9|729.3|68
1619682300000|2021-04-29 07:45:00|730.1|729.5|729.8|729.2|730.4|729.8|729.7|729.1|44
1619682600000|2021-04-29 07:50:00|729.9|729.3|730.1|729.5|730.4|729.8|729.6|729|35
1619682900000|2021-04-29 07:55:00|730.3|729.7|729.9|729.3|730.4|729.8|729.6|729|37
1619683200000|2021-04-29 08:00:00|729.6|729|729.4|728.8|729.9|729.3|728.9|728.3|47
1619683500000|2021-04-29 08:05:00|729.3|728.7|729.4|728.8|730.4|729.8|729.3|728.7|29
1619683800000|2021-04-29 08:10:00|729.5|728.9|729.5|728.9|729.6|729|729.1|728.5|28
1619684100000|2021-04-29 08:15:00|729.1|728.5|729|728.4|729.3|728.7|728.4|727.8|65
1619684400000|2021-04-29 08:20:00|729.1|728.5|728.9|728.3|729.1|728.5|728.7|728.1|21
1619684700000|2021-04-29 08:25:00|729.1|728.5|727.4|726.8|729.2|728.6|727.4|726.8|35
1619685000000|2021-04-29 08:30:00|727.3|726.7|729.3|728.7|729.6|729|727.3|726.7|57
1619685300000|2021-04-29 08:35:00|729.2|728.6|728.6|728|729.3|728.7|728.6|728|17
1619685600000|2021-04-29 08:40:00|728.7|728.1|728.1|727.5|728.7|728.1|728|727.4|34
1619685900000|2021-04-29 08:45:00|728|727.4|728.6|728|728.7|728.1|727.2|726.6|44
1619686200000|2021-04-29 08:50:00|728.5|727.9|728.3|727.7|729.1|728.5|728|727.4|48
1619686500000|2021-04-29 08:55:00|728.2|727.6|728.1|727.5|728.2|727.6|727.8|727.2|4
1619686800000|2021-04-29 09:00:00|728.2|727.6|728.5|727.9|728.6|728|728.1|727.5|16
1619687100000|2021-04-29 09:05:00|728.3|727.7|728.6|728|728.6|728|727.8|727.2|40
1619687400000|2021-04-29 09:10:00|728.5|727.9|728.6|728|728.6|728|728.4|727.8|30
1619687700000|2021-04-29 09:15:00|728.5|727.9|728.6|728|728.7|728.1|728.5|727.9|43
1619688000000|2021-04-29 09:20:00|728.5|727.9|728.3|727.7|728.5|727.9|727.3|726.7|44
1619688300000|2021-04-29 09:25:00|728.6|728|728.2|727.6|728.7|728.1|728.1|727.5|63
1619688600000|2021-04-29 09:30:00|728.3|727.7|728.1|727.5|728.6|728|727.6|727|37
1619688900000|2021-04-29 09:35:00|728|727.4|728|727.4|728.5|727.9|727.8|727.2|12
1619689200000|2021-04-29 09:40:00|727.9|727.3|728|727.4|728.1|727.5|727.7|727.1|13
1619689500000|2021-04-29 09:45:00|728.1|727.5|728.3|727.7|729.2|728.6|728|727.4|41
1619689800000|2021-04-29 09:50:00|727.9|727.3|728.2|727.6|728.6|728|727.9|727.3|24
1619690100000|2021-04-29 09:55:00|728.1|727.5|728.3|727.7|728.6|728|728.1|727.5|9
1619690400000|2021-04-29 10:00:00|728.5|727.9|728.6|728|728.9|728.3|728.2|727.6|29
1619690700000|2021-04-29 10:05:00|728.7|728.1|728.8|728.2|729|728.4|728.6|728|24
1619691000000|2021-04-29 10:10:00|728.9|728.3|728.8|728.2|729.1|728.5|728.8|728.2|14
1619691300000|2021-04-29 10:15:00|728.6|728|727.6|727|728.6|728|727.6|727|38
1619691600000|2021-04-29 10:20:00|728.3|727.7|727.1|726.5|728.3|727.7|727.1|726.5|88
1619691900000|2021-04-29 10:25:00|727.9|727.3|727.6|727|728.3|727.7|727.4|726.8|34
1619692200000|2021-04-29 10:30:00|727.7|727.1|727.8|727.2|728.1|727.5|727.7|727.1|23
1619692500000|2021-04-29 10:35:00|727.7|727.1|727.6|727|728.1|727.5|727.6|727|35
1619692800000|2021-04-29 10:40:00|727.8|727.2|727.6|727|727.8|727.2|727.6|727|16
1619693100000|2021-04-29 10:45:00|727.3|726.7|727.1|726.5|727.3|726.7|727.1|726.5|36
1619693400000|2021-04-29 10:50:00|726.8|726.2|725.8|725.2|726.8|726.2|725.3|724.7|144
1619693700000|2021-04-29 10:55:00|725.7|725.1|725.8|725.2|726|725.4|725.7|725.1|24
1619694000000|2021-04-29 11:00:00|725.9|725.3|726.7|726.1|726.7|726.1|725.4|724.8|45
1619694300000|2021-04-29 11:05:00|726.8|726.2|727.7|727.1|727.7|727.1|725.8|725.2|157
1619694600000|2021-04-29 11:10:00|727.6|727|727.1|726.5|727.9|727.3|727.1|726.5|62
1619694900000|2021-04-29 11:15:00|727.3|726.7|727.8|727.2|728.3|727.7|727.3|726.7|49
1619695200000|2021-04-29 11:20:00|727.7|727.1|727.8|727.2|728.2|727.6|727.5|726.9|35
1619695500000|2021-04-29 11:25:00|727.9|727.3|727.5|726.9|728|727.4|727.5|726.9|13
1619695800000|2021-04-29 11:30:00|727.3|726.7|727|726.4|728.3|727.7|727|726.4|95
1619696100000|2021-04-29 11:35:00|726.7|726.1|726.5|725.9|726.9|726.3|726.1|725.5|78
1619696400000|2021-04-29 11:40:00|726.8|726.2|726.9|726.3|727|726.4|726.4|725.8|17
1619696700000|2021-04-29 11:45:00|727|726.4|725.5|724.9|727.4|726.8|725|724.4|228
1619697000000|2021-04-29 11:50:00|725.7|725.1|726.8|726.2|727.1|726.5|725.7|725.1|135
1619697300000|2021-04-29 11:55:00|726.7|726.1|726.4|725.8|727|726.4|726.3|725.7|27
1619697600000|2021-04-29 12:00:00|726.5|725.9|725.4|724.8|726.7|726.1|725.4|724.8|40
1619697900000|2021-04-29 12:05:00|725.3|724.7|726.6|726|726.6|726|725|724.4|82
1619698200000|2021-04-29 12:10:00|726.8|726.2|726.1|725.5|727.1|726.5|725.9|725.3|38
1619698500000|2021-04-29 12:15:00|726.2|725.6|726.5|725.9|727.2|726.6|726.2|725.6|39
1619698800000|2021-04-29 12:20:00|726.6|726|726.1|725.5|726.6|726|725.8|725.2|52
1619699100000|2021-04-29 12:25:00|726.2|725.6|726.5|725.9|726.9|726.1|725.3|724.7|82
1619699400000|2021-04-29 12:30:00|726.6|726|726.2|725.6|726.6|726|726|725.4|132
1619699700000|2021-04-29 12:35:00|726.1|725.5|725.3|724.7|726.1|725.5|725.2|724.6|69
1619700000000|2021-04-29 12:40:00|725|724.4|725.1|724.5|725.5|724.9|725|724.4|128
1619703000000|2021-04-29 13:30:00|723.7|723.1|715.2|714.6|723.7|723.1|714.4|713.8|4200
1619703300000|2021-04-29 13:35:00|715.1|714.5|718.3|717.7|718.3|717.7|714.3|713.7|2058
1619703600000|2021-04-29 13:40:00|718.2|717.6|717.4|716.8|720.9|720.3|716.6|716|1359
1619703900000|2021-04-29 13:45:00|717.5|716.9|718.6|718|720.5|719.9|717.5|716.9|694
1619704200000|2021-04-29 13:50:00|718.2|717.6|717.1|716.5|718.2|717.6|715.3|714.7|903
1619704500000|2021-04-29 13:55:00|717|716.4|717.5|716.9|718.9|718.3|716.8|716.2|487
1619704800000|2021-04-29 14:00:00|717.3|716.7|716.9|716.3|717.7|717.1|716.2|715.6|505
1619705100000|2021-04-29 14:05:00|716.7|716.1|719.8|719.2|720.5|719.9|716.6|716|662
1619705400000|2021-04-29 14:10:00|719.6|719|723.1|722.5|723.8|723.2|719.5|718.9|879
1619705700000|2021-04-29 14:15:00|723.3|722.7|722.8|722.2|724.5|723.9|721.8|721.2|783
1619706000000|2021-04-29 14:20:00|723|722.4|725.3|724.7|725.8|725.2|722.7|722.1|620
1619706300000|2021-04-29 14:25:00|725.2|724.6|724.3|723.7|725.6|725|724.3|723.7|630
1619706600000|2021-04-29 14:30:00|724.4|723.8|725.6|725|726.1|725.5|724.3|723.7|493
1619706900000|2021-04-29 14:35:00|725.5|724.9|727.6|727|727.8|727.2|725.1|724.5|467
1619707200000|2021-04-29 14:40:00|727.5|726.9|729|728.4|729|728.4|727.2|726.6|466
1619707500000|2021-04-29 14:45:00|728.7|728.1|729.2|728.6|729.5|728.9|727.5|726.9|491
1619707800000|2021-04-29 14:50:00|729.4|728.8|733.6|733|733.6|733|729.2|728.6|991
1619708100000|2021-04-29 14:55:00|733.8|733.2|734.5|733.9|734.8|734.2|732|731.4|890
1619708400000|2021-04-29 15:00:00|734.4|733.8|731.4|730.8|734.6|734|730.4|729.8|654
1619708700000|2021-04-29 15:05:00|731.2|730.6|729.8|729.2|731.9|731.3|729.3|728.7|571
1619709000000|2021-04-29 15:10:00|729.4|728.8|727.4|726.8|730.1|729.5|727.1|726.5|1113
1619709300000|2021-04-29 15:15:00|727.5|726.9|727.7|727.1|728.9|728.3|727.2|726.6|518
1619709600000|2021-04-29 15:20:00|727.6|727|726.6|726|727.9|727.3|725.9|725.3|414
1619709900000|2021-04-29 15:25:00|726.5|725.9|725.3|724.7|726.6|726|723.2|722.6|860
1619710200000|2021-04-29 15:30:00|725.4|724.8|724.2|723.6|725.7|725.1|723.5|722.9|437
1619710500000|2021-04-29 15:35:00|724.3|723.7|725.8|725.2|726.8|726.2|723.8|723.2|582
1619710800000|2021-04-29 15:40:00|725.7|725.1|726.6|726|727|726.4|724.9|724.3|279
1619711100000|2021-04-29 15:45:00|726.3|725.7|725|724.4|726.6|726|724.8|724.2|259
1619711400000|2021-04-29 15:50:00|724.9|724.3|724.5|723.9|725.1|724.5|724.1|723.5|525
1619711700000|2021-04-29 15:55:00|724.7|724.1|725.6|725|726.3|725.7|724.4|723.8|302
1619712000000|2021-04-29 16:00:00|725.5|724.9|724.8|724.2|726.6|726|724.8|724.2|525
1619712300000|2021-04-29 16:05:00|724.9|724.3|726.5|725.9|726.5|725.9|724.6|724|527
1619712600000|2021-04-29 16:10:00|726.8|726.2|727.6|727|728.5|727.9|726.8|726.2|408
1619712900000|2021-04-29 16:15:00|727.3|726.7|728.2|727.6|728.8|728.2|727.2|726.6|349
1619713200000|2021-04-29 16:20:00|728|727.4|729.2|728.6|729.8|729.2|727.9|727.3|923
1619713500000|2021-04-29 16:25:00|729.1|728.5|727.5|726.9|729.4|728.8|727.3|726.7|382
1619713800000|2021-04-29 16:30:00|727.3|726.7|728.8|728.2|728.9|728.3|727.3|726.7|172
1619714100000|2021-04-29 16:35:00|729|728.4|728.7|728.1|729.3|728.7|727.8|727.2|396
1619714400000|2021-04-29 16:40:00|728.6|728|729.1|728.5|729.5|728.9|728.4|727.8|169
1619714700000|2021-04-29 16:45:00|729|728.4|728.3|727.7|729.1|728.5|727.9|727.3|276
1619715000000|2021-04-29 16:50:00|728.2|727.6|727.4|726.8|728.9|728.3|727.1|726.5|243
1619715300000|2021-04-29 16:55:00|727.5|726.9|726.8|726.2|727.6|727|726.4|725.8|436
1619715600000|2021-04-29 17:00:00|726.7|726.1|725.6|725|727.4|726.8|725.4|724.8|205
1619715900000|2021-04-29 17:05:00|725.3|724.7|725.5|724.9|726.1|725.5|725.3|724.7|130
1619716200000|2021-04-29 17:10:00|725.4|724.8|725.8|725.2|726.1|725.5|725.3|724.7|147
1619716500000|2021-04-29 17:15:00|725.7|725.1|727.4|726.8|727.7|727.1|725.7|725.1|377
1619716800000|2021-04-29 17:20:00|727.6|727|727|726.4|727.6|727|726.5|725.9|261
1619717100000|2021-04-29 17:25:00|727.1|726.5|727.3|726.7|727.3|726.7|726.6|726|140
1619717400000|2021-04-29 17:30:00|727.2|726.6|727.2|726.6|727.8|727.2|726.7|726.1|176
1619717700000|2021-04-29 17:35:00|727.1|726.5|727|726.4|727.3|726.7|726.5|725.9|135
1619718000000|2021-04-29 17:40:00|726.9|726.3|728.1|727.5|728.1|727.5|726.8|726.2|191
1619718300000|2021-04-29 17:45:00|728.3|727.7|728.2|727.6|728.7|728.1|727.9|727.3|188
1619718600000|2021-04-29 17:50:00|728|727.4|728.9|728.3|729.1|728.5|727.8|727.2|413
1619718900000|2021-04-29 17:55:00|728.8|728.2|728.4|727.8|728.8|728.2|727.3|726.7|408
1619719200000|2021-04-29 18:00:00|728.5|727.9|730.4|729.8|731|730.4|728.3|727.7|1080
1619719500000|2021-04-29 18:05:00|730.2|729.6|730.8|730.2|730.9|730.3|728.9|728.3|520
1619719800000|2021-04-29 18:10:00|730.7|730.1|731.8|731.2|731.9|731.3|729.2|728.6|2238
1619720100000|2021-04-29 18:15:00|731.7|731.1|731|730|732|731.4|730.4|729.8|753
1619740800000|2021-04-30 00:00:00|731.1|730.5|734.7|734.1|736.2|735.6|730.2|729.6|360
1619741100000|2021-04-30 00:05:00|734.6|734|733.9|733.3|734.6|734|733.5|732.9|163
1619741400000|2021-04-30 00:10:00|734|733.4|734.9|734.3|735.6|735|733.5|732.9|52
1619741700000|2021-04-30 00:15:00|735|734.4|735.3|734.7|735.5|734.9|735|734.4|11
1619742000000|2021-04-30 00:20:00|735|734.4|734.7|734.1|735.2|734.6|734.3|733.7|57
1619742300000|2021-04-30 00:25:00|734.8|734.2|735.2|734.6|735.5|734.9|734.8|734.2|40
1619742600000|2021-04-30 00:30:00|735|734.4|735.3|734.7|735.5|734.9|734.5|733.9|26
1619742900000|2021-04-30 00:35:00|735.4|734.8|734.7|734.1|735.5|734.9|734.5|733.9|29
1619743200000|2021-04-30 00:40:00|734.6|734|735.1|734.5|735.1|734.5|734.3|733.7|27
1619743500000|2021-04-30 00:45:00|735|734.4|735.4|734.8|735.5|734.9|735|734.4|20
1619743800000|2021-04-30 00:50:00|735.5|734.9|735.9|735.3|736|735.4|734.9|734.3|44
1619744100000|2021-04-30 00:55:00|735.8|735.2|735.4|734.8|735.8|735.2|735.1|734.5|27
1619744400000|2021-04-30 01:00:00|735.3|734.7|737.2|736.6|737.7|737.1|735.3|734.7|90
1619744700000|2021-04-30 01:05:00|737.3|736.7|736.7|736.1|737.8|737.2|736.7|736.1|48
1619745000000|2021-04-30 01:10:00|736.6|736|737.2|736.6|737.2|736.6|736.2|735.6|27
1619745300000|2021-04-30 01:15:00|737.1|736.5|737.2|736.6|737.5|736.9|736.7|736.1|24
1619745600000|2021-04-30 01:20:00|737|736.4|737|736.4|737.1|736.5|736.7|736.1|9
1619745900000|2021-04-30 01:25:00|737.1|736.5|737.4|736.8|737.5|736.9|737|736.4|7
1619746200000|2021-04-30 01:30:00|737.3|736.7|736.9|736.3|737.4|736.8|736.9|736.3|11
1619746500000|2021-04-30 01:35:00|737|736.4|736.6|736|737|736.4|736.5|735.9|28
1619746800000|2021-04-30 01:40:00|736.5|735.9|735.8|735.2|736.5|735.9|735.7|735.1|32
1619747100000|2021-04-30 01:45:00|735.7|735.1|735.8|735.2|736.1|735.5|735.7|735.1|16
1619747400000|2021-04-30 01:50:00|735.9|735.3|736|735.4|736.1|735.5|735.6|735|10
1619747700000|2021-04-30 01:55:00|735.6|735|735.7|735.1|735.8|735.2|735.6|735|21
1619748000000|2021-04-30 02:00:00|735.6|735|735.8|735.2|735.8|735.2|735.2|734.6|15
1619748300000|2021-04-30 02:05:00|735.7|735.1|736.1|735.5|736.5|735.9|735.7|735.1|14
1619748600000|2021-04-30 02:10:00|736|735.4|736.1|735.5|736.3|735.7|735.7|735.1|10
1619748900000|2021-04-30 02:15:00|736|735.4|735.8|735.2|736.1|735.5|735.8|735.2|2
1619749200000|2021-04-30 02:20:00|735.7|735.1|735.4|734.8|735.8|735.2|735.4|734.8|15
1619749500000|2021-04-30 02:25:00|735.5|734.9|735.7|735.1|735.8|735.2|735.5|734.9|6
1619749800000|2021-04-30 02:30:00|735.6|735|735.7|735.1|735.8|735.2|735.5|734.9|10
1619750100000|2021-04-30 02:35:00|735.6|735|735.5|734.9|735.8|735.2|735.5|734.9|5
1619750400000|2021-04-30 02:40:00|735.3|734.7|735|734.4|735.4|734.8|735|734.4|18
1619750700000|2021-04-30 02:45:00|735.1|734.5|735.3|734.7|735.5|734.9|735.1|734.5|17
1619751000000|2021-04-30 02:50:00|735.2|734.6|735.3|734.7|735.4|734.8|735.2|734.6|3
1619751300000|2021-04-30 02:55:00|||||||||1
1619751600000|2021-04-30 03:00:00|735.2|734.6|735.4|734.8|735.5|734.9|735.1|734.5|51
1619751900000|2021-04-30 03:05:00|735.3|734.7|734.9|734.3|735.3|734.7|734.8|734.2|49
1619752200000|2021-04-30 03:10:00|735.4|733.9|734.9|734.3|735.4|734.3|734.8|733.9|2166
1619752500000|2021-04-30 03:15:00|735|734.4|734.9|734.3|735|734.4|734.9|734.3|4
1619752800000|2021-04-30 03:20:00|735|734.4|735.4|734.8|735.4|734.8|734.8|734.2|20
1619753100000|2021-04-30 03:25:00|735.3|734.7|735.7|735.1|735.8|735.2|735|734.4|43
1619753400000|2021-04-30 03:30:00|735.5|734.9|735.5|734.9|735.5|734.9|735.3|734.7|29
1619753700000|2021-04-30 03:35:00|735.3|734.7|735.5|734.9|735.5|734.9|735.3|734.7|9
1619754000000|2021-04-30 03:40:00|735.6|735|735.8|735.2|735.8|735.2|735.6|735|7
1619754300000|2021-04-30 03:45:00|||||||||7
1619754600000|2021-04-30 03:50:00|735.6|735|735.5|734.9|735.7|735.1|735.5|734.9|2
1619754900000|2021-04-30 03:55:00|735|734.4|735.2|734.6|735.2|734.6|735|734.4|28
1619755200000|2021-04-30 04:00:00|735.1|734.5|735|734.4|735.2|734.6|735|734.4|3
1619755500000|2021-04-30 04:05:00|735.2|734.6|735.2|734.6|735.3|734.7|735.1|734.5|8
1619755800000|2021-04-30 04:10:00|735.1|734.5|735.3|734.7|735.3|734.7|735|734.4|6
1619756100000|2021-04-30 04:15:00|735.2|734.6|735.2|734.6|735.3|734.7|735|734.4|9
1619756400000|2021-04-30 04:20:00|735.1|734.5|735.1|734.5|735.2|734.6|735|734.4|1
1619756700000|2021-04-30 04:25:00|735.2|734.6|733.9|733.3|735.2|734.6|733.8|733.2|59
1619757000000|2021-04-30 04:30:00|733.8|733.2|733.8|733.2|734.2|733.6|733.8|733.2|25
1619757300000|2021-04-30 04:35:00|733.7|733.1|733.3|732.7|733.7|733.1|733.3|732.7|47
1619757600000|2021-04-30 04:40:00|733.5|732.9|733.7|733.1|733.8|733.2|733.5|732.9|17
1619757900000|2021-04-30 04:45:00|733.6|733|733.7|733.1|733.8|733.2|733.6|733|3
1619758200000|2021-04-30 04:50:00|||||||||3
1619758500000|2021-04-30 04:55:00|733.6|733|733.6|733|733.7|733.1|733.5|732.9|4
1619758800000|2021-04-30 05:00:00|733.5|732.9|733.2|732.6|733.5|732.9|733.2|732.6|8
1619759100000|2021-04-30 05:05:00|733.1|732.5|732.2|731.6|733.2|732.6|732.2|731.6|64
1619759400000|2021-04-30 05:10:00|732.1|731.5|731.7|731.1|732.6|732|731.7|731.1|113
1619759700000|2021-04-30 05:15:00|731.6|731|731.8|731.2|731.8|731.2|731|730.4|27
1619760000000|2021-04-30 05:20:00|731.7|731.1|731.2|730.6|731.7|731.1|730.9|730.3|73
1619760300000|2021-04-30 05:25:00|731.1|730.5|731.2|730.6|731.2|730.6|730.8|730.2|106
1619760600000|2021-04-30 05:30:00|731.1|730.5|730.7|730.1|731.4|730.8|730.7|730.1|54
1619760900000|2021-04-30 05:35:00|730.8|730.2|731.2|730.6|731.4|730.8|730.8|730.2|20
1619761200000|2021-04-30 05:40:00|731.1|730.5|731.3|730.7|731.4|730.8|730.9|730.3|30
1619761500000|2021-04-30 05:45:00|731.2|730.6|730.7|730.1|731.3|730.7|730.7|730.1|47
1619761800000|2021-04-30 05:50:00|731.1|730.5|730.8|730.2|731.2|730.6|730.7|730.1|13
1619762100000|2021-04-30 05:55:00|730.9|730.3|730.9|730.3|731.2|730.6|730.8|730.2|5
1619762400000|2021-04-30 06:00:00|731.1|730.5|731.3|730.7|731.4|730.8|730.9|730.3|19
1619762700000|2021-04-30 06:05:00|731.2|730.6|731.3|730.7|731.4|730.8|731.2|730.6|17
1619763000000|2021-04-30 06:10:00|731.2|730.6|731.1|730.5|731.4|730.8|731.1|730.5|11
1619763300000|2021-04-30 06:15:00|731.2|730.6|731.1|730.5|731.3|730.7|730.9|730.3|6
1619763600000|2021-04-30 06:20:00|731|730.4|731.1|730.5|731.2|730.6|730.9|730.3|5
1619763900000|2021-04-30 06:25:00|731.4|730.8|732.6|732|732.6|732|731.4|730.8|46
1619764200000|2021-04-30 06:30:00|732.5|731.9|732.4|731.8|732.6|732|732.4|731.8|24
1619764500000|2021-04-30 06:35:00|732.5|731.9|731.2|730.6|732.5|731.9|730.8|730.2|55
1619764800000|2021-04-30 06:40:00|731.3|730.7|732.3|731.7|732.4|731.8|731.3|730.7|35
1619765100000|2021-04-30 06:45:00|732.2|731.6|732.3|731.7|732.5|731.9|732.2|731.6|7
1619765400000|2021-04-30 06:50:00|732.4|731.8|733|732.4|733.1|732.5|732.4|731.8|22
1619765700000|2021-04-30 06:55:00|733.1|732.5|733.1|732.5|733.2|732.6|732.9|732.3|26
1619766000000|2021-04-30 07:00:00|733|732.4|735.4|734.8|735.6|735|732.9|732.3|145
1619766300000|2021-04-30 07:05:00|735.2|734.6|736.2|735.6|737|736|735.2|734.6|4889
1619766600000|2021-04-30 07:10:00|736.4|735.8|735.6|735|736.9|736.3|735.3|734.7|260
1619766900000|2021-04-30 07:15:00|735.1|734.5|734.9|734.3|735.2|734.6|734.9|734.3|65
1619767200000|2021-04-30 07:20:00|735.2|734.6|735.2|734.6|735.5|734.9|734.9|734.3|51
1619767500000|2021-04-30 07:25:00|735.4|734.8|735.5|734.9|735.7|735.1|735.4|734.8|27
1619767800000|2021-04-30 07:30:00|735.4|734.8|735.5|734.9|735.5|734.9|735.3|734.7|11
1619768100000|2021-04-30 07:35:00|735.7|735.1|735|734.4|735.9|735.3|735|734.4|81
1619768400000|2021-04-30 07:40:00|735.1|734.5|735.3|734.7|735.4|734.8|735|734.4|21
1619768700000|2021-04-30 07:45:00|735.2|734.6|733.8|733.2|735.2|734.6|733.3|732.7|110
1619769000000|2021-04-30 07:50:00|733.9|733.3|733.9|733.3|734|733.4|733.8|733.2|41
1619769300000|2021-04-30 07:55:00|733.8|733.2|733.7|733.1|733.8|733.2|733.5|732.9|33
1619769600000|2021-04-30 08:00:00|733.6|733|733.2|732.6|733.7|733.1|732.7|732.1|128
1619769900000|2021-04-30 08:05:00|733.3|732.7|733.2|732.6|733.3|732.7|732.9|732.3|37
1619770200000|2021-04-30 08:10:00|733|732.4|733|732.4|733.2|732.6|732.8|732.2|30
1619770500000|2021-04-30 08:15:00|732.9|732.3|732.8|732.2|733.4|732.8|732.7|732.1|22
1619770800000|2021-04-30 08:20:00|732.9|732.3|733|732.4|733.2|732.6|732.7|732.1|20
1619771100000|2021-04-30 08:25:00|732.8|732.2|733.2|732.6|733.4|732.8|732.7|732.1|45
1619771400000|2021-04-30 08:30:00|733.1|732.5|733.2|732.6|733.5|732.9|733|732.4|36
1619771700000|2021-04-30 08:35:00|733.3|732.7|733.1|732.5|733.5|732.9|733|732.4|20
1619772000000|2021-04-30 08:40:00|733.2|732.6|731.9|731.3|733.2|732.6|731.7|731.1|69
1619772300000|2021-04-30 08:45:00|731.8|731.2|729.7|729.1|732|731.4|729.7|729.1|265
1619772600000|2021-04-30 08:50:00|729.6|729|728.9|728.3|730|729.4|728.7|728.1|135
1619772900000|2021-04-30 08:55:00|728.8|728.2|729.4|728.8|729.9|729.3|728.7|728.1|99
1619773200000|2021-04-30 09:00:00|729.5|728.9|730.1|729.5|730.9|730.3|729.5|728.9|161
1619773500000|2021-04-30 09:05:00|730.2|729.6|730|729.4|730.5|729.9|730|729.4|21
1619773800000|2021-04-30 09:10:00|730.3|729.7|730.1|729.5|730.4|729.8|730|729.4|22
1619774100000|2021-04-30 09:15:00|730.2|729.6|729.2|728.6|730.2|729.6|729.2|728.6|13
1619774400000|2021-04-30 09:20:00|729.3|728.7|730.1|729.5|730.2|729.6|729.2|728.6|52
1619774700000|2021-04-30 09:25:00|730.2|729.6|729.9|729.3|730.2|729.6|729.5|728.9|25
1619775000000|2021-04-30 09:30:00|729.8|729.2|730.6|730|730.6|730|729.7|729.1|13
1619775300000|2021-04-30 09:35:00|730.7|730.1|729.6|729|730.8|730.2|729.3|728.7|59
1619775600000|2021-04-30 09:40:00|729.7|729.1|729.6|729|730.1|729.5|729.6|729|12
1619775900000|2021-04-30 09:45:00|729.5|728.9|730.4|729.8|730.7|730.1|729.5|728.9|10
1619776200000|2021-04-30 09:50:00|730.3|729.7|730.3|729.7|730.5|729.9|730.3|729.7|3
1619776500000|2021-04-30 09:55:00|730.2|729.6|729.1|728.5|730.2|729.6|729.1|728.5|27
1619776800000|2021-04-30 10:00:00|729|728.4|727|726.4|729.2|728.6|725.9|725.3|186
1619777100000|2021-04-30 10:05:00|726.9|726.3|726.4|725.8|726.9|726.3|725.6|725|117
1619777400000|2021-04-30 10:10:00|726.6|726|727.5|726.9|727.5|726.9|726.5|725.9|49
1619777700000|2021-04-30 10:15:00|727.4|726.8|727.1|726.5|727.5|726.9|727|726.4|40
1619778000000|2021-04-30 10:20:00|727|726.4|726.1|725.5|727.4|726.8|725.2|724.6|93
1619778300000|2021-04-30 10:25:00|726.3|725.7|726.9|726.3|727|726.4|725.8|725.2|29
1619778600000|2021-04-30 10:30:00|726.8|726.2|726.6|726|727|726.4|726.2|725.6|59
1619778900000|2021-04-30 10:35:00|726.7|726.1|726.2|725.6|727.3|726.7|726.2|725.6|68
1619779200000|2021-04-30 10:40:00|726|725.4|726.7|726.1|726.8|726.2|726|725.4|44
1619779500000|2021-04-30 10:45:00|726.9|726.3|726|725.4|726.9|726.3|726|725.4|15
1619779800000|2021-04-30 10:50:00|725.8|725.2|725.9|725.3|726.2|725.6|725.5|724.9|34
1619780100000|2021-04-30 10:55:00|725.5|724.9|724.8|724.2|725.7|725.1|723.7|723.1|124
1619780400000|2021-04-30 11:00:00|725|724.4|724.8|724.2|725.3|724.7|724.8|724.2|42
1619780700000|2021-04-30 11:05:00|724.7|724.1|724.6|724|725.1|724.5|724.3|723.7|56
1619781000000|2021-04-30 11:10:00|724.7|724.1|724.7|724.1|725.3|724.7|724.7|724.1|40
1619781300000|2021-04-30 11:15:00|724.9|724.3|724.5|723.9|725.3|724.7|724.5|723.9|56
1619781600000|2021-04-30 11:20:00|724.4|723.8|723.3|722.7|724.4|723.8|723.3|722.7|49
1619781900000|2021-04-30 11:25:00|723.5|722.9|724.3|723.7|724.3|723.7|722.8|722.2|113
1619782200000|2021-04-30 11:30:00|724|723.4|724.2|723.6|724.3|723.7|724|723.4|136
1619782500000|2021-04-30 11:35:00|724.3|723.7|724.4|723.8|725.3|724.7|723.9|723.3|60
1619782800000|2021-04-30 11:40:00|724.3|723.7|724.3|723.7|724.5|723.9|724.3|723.7|36
1619783100000|2021-04-30 11:45:00|724.8|724.2|722.5|721.9|724.8|724.2|722.5|721.9|270
1619783400000|2021-04-30 11:50:00|722.8|722.2|722.5|721.9|722.8|722.2|721.5|720.9|93
1619783700000|2021-04-30 11:55:00|722.7|722.1|722.7|722.1|722.8|722.2|722.5|721.9|51
1619784000000|2021-04-30 12:00:00|722.8|722.2|722.3|721.7|722.8|722.2|722|721.4|231
1619784300000|2021-04-30 12:05:00|722.2|721.6|722.3|721.7|722.3|721.7|721.8|721.2|98
1619784600000|2021-04-30 12:10:00|722.2|721.6|721.9|721.3|722.3|721.7|721.7|721.1|64
1619784900000|2021-04-30 12:15:00|722|721.4|723|722.4|723|722.4|721.9|721.3|125
1619785200000|2021-04-30 12:20:00|723.1|722.5|722.2|721.6|723.3|722.7|722.1|721.5|73
1619785500000|2021-04-30 12:25:00|722.1|721.5|722.6|722|722.6|722|722|721.4|17
1619785800000|2021-04-30 12:30:00|722.7|722.1|721.6|721|722.7|722.1|721.6|721|107
1619786100000|2021-04-30 12:35:00|721.7|721.1|721.5|720.9|722.2|721.6|721.5|720.9|195
1619786400000|2021-04-30 12:40:00|721.6|721|720.3|719.7|721.8|721.2|719.8|719.2|52862
1619789400000|2021-04-30 13:30:00|719.8|719.2|727.4|726.8|727.9|727.3|719.7|719.1|2301
1619789700000|2021-04-30 13:35:00|727.2|726.6|724.6|724|728.6|728|724.6|724|804
1619790000000|2021-04-30 13:40:00|724.8|724.2|723.3|722.7|724.9|724.3|722.7|722.1|39853
1619790300000|2021-04-30 13:45:00|723.5|722.9|725.2|724.6|726.6|726|722.8|722.2|2147
1619790600000|2021-04-30 13:50:00|725.1|724.5|724.6|724|725.6|725|722.7|722.1|1247
1619790900000|2021-04-30 13:55:00|724.5|723.9|723.2|722.6|724.6|724|721.9|721.3|646
1619791200000|2021-04-30 14:00:00|723.4|722.8|722.6|722|723.9|723.3|722.5|721.9|410
1619791500000|2021-04-30 14:05:00|722.5|721.9|725|724.4|725.4|724.8|721.9|721.3|665
1619791800000|2021-04-30 14:10:00|724.9|724.3|724.1|723.5|725.9|725.3|724.1|723.5|587
1619792100000|2021-04-30 14:15:00|724|723.4|725.7|725.1|725.9|725.3|723|722.4|560
1619792400000|2021-04-30 14:20:00|725.9|725.3|727.6|727|727.8|727.2|725.7|725.1|584
1619792700000|2021-04-30 14:25:00|727.4|726.8|726.1|725.5|727.6|727|725.7|725.1|414
1619793000000|2021-04-30 14:30:00|726|725.4|726.4|725.8|727.2|726.6|725.4|724.8|514
1619793300000|2021-04-30 14:35:00|726.1|725.5|727.6|727|727.8|727.2|725.9|725.3|515
1619793600000|2021-04-30 14:40:00|727.7|727.1|725.8|725.2|727.7|727.1|725.6|725|307
1619793900000|2021-04-30 14:45:00|725.9|725.3|726.6|726|727.6|727|725.9|725.3|332
1619794200000|2021-04-30 14:50:00|726.5|725.9|726|725.4|726.8|726.2|725.3|724.7|305
1619794500000|2021-04-30 14:55:00|726.1|725.5|726.2|725.6|727.3|726.7|725.8|725.2|459
1619794800000|2021-04-30 15:00:00|726.7|725.2|725.1|724.5|726.7|725.6|724.6|724|37799
1619795100000|2021-04-30 15:05:00|725|724.4|724.6|724|725.1|724.5|723.7|723.1|246
1619795400000|2021-04-30 15:10:00|724.7|724.1|724.9|724.3|725.3|724.7|724.3|723.7|246
1619795700000|2021-04-30 15:15:00|725.2|724.6|724.8|724.2|725.2|724.6|724.1|723.5|317
1619796000000|2021-04-30 15:20:00|724.5|723.9|722.7|722.1|724.5|723.9|722.5|721.9|394
1619796300000|2021-04-30 15:25:00|722.6|722|723|722.4|723|722.4|722.5|721.9|300
1619796600000|2021-04-30 15:30:00|722.9|722.3|723.8|723.2|724|723.4|722.6|722|274
1619796900000|2021-04-30 15:35:00|723.5|722.9|724.5|723.9|724.8|724.2|723.3|722.7|338
1619797200000|2021-04-30 15:40:00|724.4|723.8|723.9|723.3|724.5|723.9|723.2|722.6|270
1619797500000|2021-04-30 15:45:00|723.8|723.2|724|723.4|724|723.4|723.3|722.7|227
1619797800000|2021-04-30 15:50:00|723.9|723.3|723.8|723.2|725.3|724.7|723.8|723.2|128275
1619798100000|2021-04-30 15:55:00|723.7|723.1|723.7|723.1|723.8|723.2|723|722.4|239
1619798400000|2021-04-30 16:00:00|723.8|723.2|724.3|723.7|724.8|724.2|723.5|722.9|212
1619798700000|2021-04-30 16:05:00|724.5|723.9|725.3|724.7|725.3|724.7|724.3|723.7|195
1619799000000|2021-04-30 16:10:00|725.4|724.8|725.9|725.3|726.1|725.5|725.1|724.5|210
1619799300000|2021-04-30 16:15:00|726.2|725.6|725.9|725.3|726.6|726|725.7|725.1|218
1619799600000|2021-04-30 16:20:00|725.8|725.2|726.7|726.1|726.7|726.1|725.3|724.7|236
1619799900000|2021-04-30 16:25:00|726.6|726|726.2|725.6|726.7|726.1|725.6|725|304
1619800200000|2021-04-30 16:30:00|726.1|725.5|728.1|727.5|728.5|727.9|725.8|725.2|605
1619800500000|2021-04-30 16:35:00|728.2|727.6|728.4|727.8|729.6|729|728.2|727.6|301
1619800800000|2021-04-30 16:40:00|728.3|727.7|727.5|726.9|728.5|727.9|727.3|726.7|267
1619801100000|2021-04-30 16:45:00|727.4|726.8|727.3|726.7|728|727.4|726.9|726.3|302
1619801400000|2021-04-30 16:50:00|727.4|726.8|728.4|727.8|729|728.4|727.4|726.8|310
1619801700000|2021-04-30 16:55:00|728.3|727.7|728.1|727.5|728.4|727.8|727.3|726.7|247
1619802000000|2021-04-30 17:00:00|728.2|727.6|729.6|729|729.6|729|728.2|727.6|300
1619802300000|2021-04-30 17:05:00|729.3|728.7|729.8|729.2|730.1|729.5|728.5|727.9|317
1619802600000|2021-04-30 17:10:00|729.7|729.1|729.7|729.1|730.5|729.9|728.7|728.1|466
1619802900000|2021-04-30 17:15:00|729.6|729|731.5|730.9|732.3|731.7|729.5|728.9|573
1619803200000|2021-04-30 17:20:00|731.6|731|732.1|731.5|732.2|731.6|731.2|730.6|216
1619803500000|2021-04-30 17:25:00|732.2|731.6|733|732.4|733.5|732.9|731.5|730.9|453
1619803800000|2021-04-30 17:30:00|732.9|732.3|734|733.4|734|733.4|732.5|731.9|618
1619804100000|2021-04-30 17:35:00|734.2|733.6|734.6|734|734.7|734.1|733.4|732.8|342
1619804400000|2021-04-30 17:40:00|734.4|733.8|733.8|733.2|735.2|734.6|733.6|733|264
1619804700000|2021-04-30 17:45:00|733.7|733.1|734.9|734.3|734.9|734.3|732.2|731.6|363
1619805000000|2021-04-30 17:50:00|734.7|734.1|735.9|735.3|736.1|735.5|734.7|734.1|443
1619805300000|2021-04-30 17:55:00|735.7|735.1|735.9|735.3|735.9|735.3|734.2|733.6|313
1619805600000|2021-04-30 18:00:00|735.7|735.1|734|733.4|735.7|735.1|733.6|733|560
1619805900000|2021-04-30 18:05:00|734.1|733.5|735.2|734.6|736.1|735.5|733.4|732.8|816
1619806200000|2021-04-30 18:10:00|735.4|734.8|737.4|736.8|737.5|736.9|734.8|734.2|1808
1619806500000|2021-04-30 18:15:00|737.3|736.7|737.1|736.5|738.3|737.7|737|736.2|62082
1620000000000|2021-05-03 00:00:00|742.4|741.8|747.8|747.2|751.3|750.7|740.6|740|1265
1620000300000|2021-05-03 00:05:00|747.6|747|747|746.4|748.1|747.5|745|744.4|497
1620000600000|2021-05-03 00:10:00|746.9|746.3|750.6|750|750.6|750|746.9|746.3|305
1620000900000|2021-05-03 00:15:00|750.5|749.9|753.3|752.7|753.3|752.7|750.2|749.6|380
1620001200000|2021-05-03 00:20:00|753.4|752.8|751.9|751.3|755|754.4|751.3|750.7|270
1620001500000|2021-05-03 00:25:00|752|751.4|751.2|750.6|752.2|751.6|749.3|748.7|191
1620001800000|2021-05-03 00:30:00|751.1|750.5|752.9|752.3|753.4|752.8|750.4|749.8|146
1620002100000|2021-05-03 00:35:00|753|752.4|753.3|752.7|754.9|754|752.9|752.3|11121
1620002400000|2021-05-03 00:40:00|753.4|752.8|754.7|754.1|754.8|754.2|752.9|752.1|11356
1620002700000|2021-05-03 00:45:00|754.5|753.9|754|753.4|754.7|754.1|753.6|753|78
1620003000000|2021-05-03 00:50:00|753.9|753.3|753.5|752.9|753.9|753.3|753|752.4|69
1620003300000|2021-05-03 00:55:00|753.6|753|753.2|752.6|753.6|753|753.1|752.5|57
1620003600000|2021-05-03 01:00:00|753.1|752.5|753.9|753.3|753.9|753.3|752.5|751.9|79
1620003900000|2021-05-03 01:05:00|754.1|753.5|752.8|752.2|754.4|753.8|752.6|752|88
1620004200000|2021-05-03 01:10:00|752.9|752.3|752.6|752|752.9|752.3|750.8|750.2|161
1620004500000|2021-05-03 01:15:00|752.8|752.2|752|751.4|752.8|752.2|751.1|750.5|45
1620004800000|2021-05-03 01:20:00|752.1|751.5|751.1|750.5|752.1|751.5|751.1|750.5|63
1620005100000|2021-05-03 01:25:00|751|750.4|751.3|750.7|751.3|750.7|750.9|750.3|14
1620005400000|2021-05-03 01:30:00|751.2|750.6|752.3|751.7|752.3|751.7|751.1|750.5|42
1620005700000|2021-05-03 01:35:00|752.2|751.6|751.5|750.9|752.3|751.7|751.1|750.5|21
1620006000000|2021-05-03 01:40:00|751.4|750.8|751.3|750.7|751.9|751.3|751.1|750.5|56
1620006300000|2021-05-03 01:45:00|751.2|750.6|750|749.4|751.2|750.6|749.5|748.9|105
1620006600000|2021-05-03 01:50:00|749.9|749.3|750.5|749.9|750.6|750|749.9|749.3|28
1620006900000|2021-05-03 01:55:00|750.6|750|750.5|749.9|750.8|750.2|750.1|749.5|45
1620007200000|2021-05-03 02:00:00|750.4|749.8|749.9|749.3|750.8|750.2|749.9|749.3|27
1620007500000|2021-05-03 02:05:00|749.8|749.2|749.1|748.5|749.9|749.3|749.1|748.5|71
1620007800000|2021-05-03 02:10:00|749|748.4|749|748.4|749.1|748.5|748.6|748|42
1620008100000|2021-05-03 02:15:00|748.9|748.3|747.5|746.9|749|748.4|747|746.4|119
1620008400000|2021-05-03 02:20:00|747.6|747|748|747.4|748.4|747.8|747.4|746.8|45
1620008700000|2021-05-03 02:25:00|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|5
1620009000000|2021-05-03 02:30:00|747.8|747.2|747|746.4|748|747.4|746.9|746.3|38
1620009300000|2021-05-03 02:35:00|746.9|746.3|747.5|746.9|747.7|747.1|746.9|746.3|37
1620009600000|2021-05-03 02:40:00|747.6|747|747.8|747.2|748.1|747.5|747.4|746.8|30
1620009900000|2021-05-03 02:45:00|747.9|747.3|748.4|747.8|748.5|747.9|747.9|747.3|63
1620010200000|2021-05-03 02:50:00|748|747.4|748.3|747.7|748.5|747.9|748|747.4|50
1620010500000|2021-05-03 02:55:00|748.2|747.6|749|748.4|749|748.4|748.1|747.5|48
1620010800000|2021-05-03 03:00:00|748.8|748.2|748.9|748.3|749.4|748.8|748.5|747.9|29
1620011100000|2021-05-03 03:05:00|748.7|748.1|748.3|747.7|749|748.4|748.1|747.5|29
1620011400000|2021-05-03 03:10:00|748.2|747.6|747.9|747.3|748.6|748|747.8|747.2|47
1620011700000|2021-05-03 03:15:00|748|747.4|747.8|747.2|748|747.4|747.8|747.2|9
1620012000000|2021-05-03 03:20:00|747.6|747|748.5|747.9|748.5|747.9|747.6|747|18
1620012300000|2021-05-03 03:25:00|748.6|748|748.5|747.9|748.9|748.3|748.4|747.8|7
1620012600000|2021-05-03 03:30:00|748.1|747.5|748.4|747.8|748.4|747.8|748.1|747.5|17
1620012900000|2021-05-03 03:35:00|748.5|747.9|748.3|747.7|748.5|747.9|748.1|747.5|12
1620013200000|2021-05-03 03:40:00|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|2
1620013500000|2021-05-03 03:45:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|6
1620013800000|2021-05-03 03:50:00|748.5|747.9|749.5|748.9|749.7|749.1|748.4|747.8|26
1620014100000|2021-05-03 03:55:00|749.4|748.8|748.9|748.3|749.6|749|748.9|748.3|116
1620014400000|2021-05-03 04:00:00|749.1|748.5|748.7|748.1|749.6|749|748.6|748|56
1620014700000|2021-05-03 04:05:00|748.9|748.3|748.8|748.2|749|748.4|748.6|748|15
1620015000000|2021-05-03 04:10:00|748.7|748.1|748.6|748|748.9|748.3|748.6|748|1
1620015300000|2021-05-03 04:15:00|748.8|748.2|747.8|747.2|748.9|748.3|747.8|747.2|33
1620015600000|2021-05-03 04:20:00|747.9|747.3|747.5|746.9|748.1|747.5|747.5|746.9|19
1620015900000|2021-05-03 04:25:00|747.6|747|747.9|747.3|747.9|747.3|747.6|747|15
1620016200000|2021-05-03 04:30:00|747.8|747.2|747.4|746.8|748.1|747.5|747|746.4|26
1620016500000|2021-05-03 04:35:00|747.1|746.5|746|745.4|747.3|746.7|745.6|745|73
1620016800000|2021-05-03 04:40:00|745.9|745.3|746.3|745.7|746.6|746|745.9|745.3|74
1620017100000|2021-05-03 04:45:00|746.4|745.8|746.4|745.8|746.5|745.9|746.1|745.5|10
1620017400000|2021-05-03 04:50:00|746.3|745.7|746.3|745.7|746.9|746.3|746.1|745.5|17
1620017700000|2021-05-03 04:55:00|746.4|745.8|746.1|745.5|746.4|745.8|746|745.4|12
1620018000000|2021-05-03 05:00:00|746.3|745.7|746.6|746|746.8|746.2|746.1|745.5|19
1620018300000|2021-05-03 05:05:00|746.4|745.8|747.1|746.5|747.4|746.8|746.4|745.8|18
1620018600000|2021-05-03 05:10:00|747|746.4|746.7|746.1|747.1|746.5|746.6|746|31
1620018900000|2021-05-03 05:15:00|746.4|745.8|747.2|746.6|747.4|746.8|746.4|745.8|29
1620019200000|2021-05-03 05:20:00|747.1|746.5|747.6|747|747.6|747|747.1|746.5|10
1620019500000|2021-05-03 05:25:00|747.5|746.9|747.1|746.5|747.6|747|747|746.4|12
1620019800000|2021-05-03 05:30:00|747|746.4|745.7|745.1|747.1|746.5|745.6|745|57
1620020100000|2021-05-03 05:35:00|745.6|745|745.1|744.5|745.9|745.3|744.6|743.6|34583
1620020400000|2021-05-03 05:40:00|745.2|744.6|746.2|745.6|746.3|745.7|745.2|744.6|29
1620020700000|2021-05-03 05:45:00|746.1|745.5|745.8|745.2|746.1|745.5|745.4|744.8|17
1620021000000|2021-05-03 05:50:00|746|745.4|745.3|744.7|746.1|745.5|745.2|744.6|16
1620021300000|2021-05-03 05:55:00|745.4|744.8|745.6|745|745.9|745.3|745.3|744.7|10
1620021600000|2021-05-03 06:00:00|745.5|744.9|746.6|746|746.6|746|745.4|744.8|77
1620021900000|2021-05-03 06:05:00|746.5|745.9|746.3|745.7|746.8|746.2|746.3|745.7|38
1620022200000|2021-05-03 06:10:00|746.5|745.9|746.7|746.1|746.8|746.2|746.3|745.7|49
1620022500000|2021-05-03 06:15:00|746.6|746|746.2|745.6|746.6|746|746.1|745.5|23
1620022800000|2021-05-03 06:20:00|746.1|745.5|746|745.4|746.1|745.5|746|745.4|2
1620023100000|2021-05-03 06:25:00|746.1|745.5|746.6|746|746.6|746|745.9|745.3|34
1620023400000|2021-05-03 06:30:00|746.5|745.9|746.5|745.9|746.6|746|745.9|745.3|14
1620023700000|2021-05-03 06:35:00|746.6|746|747|746.4|747|746.4|746.6|746|29
1620024000000|2021-05-03 06:40:00|746.9|746.3|746.6|746|746.9|746.3|746.6|746|24
1620024300000|2021-05-03 06:45:00|746.8|746.2|747|746.4|747|746.4|746.6|746|17
1620024600000|2021-05-03 06:50:00|746.9|746.3|746.6|746|747|746.4|746.6|746|22
1620024900000|2021-05-03 06:55:00|747.1|746.5|746.9|746.3|747.1|746.5|746.8|746.2|11
1620025200000|2021-05-03 07:00:00|747|746.4|747.7|747.1|747.9|747.3|747|746.4|67
1620025500000|2021-05-03 07:05:00|747.6|747|746.8|746.2|747.6|747|745.2|744.6|120
1620025800000|2021-05-03 07:10:00|746.9|746.3|748.9|748.3|749|748.4|746.8|746.2|66
1620026100000|2021-05-03 07:15:00|749|748.4|749.4|748.8|749.9|749.3|749|748.4|115
1620026400000|2021-05-03 07:20:00|749.5|748.9|748.5|747.9|749.8|749.2|747.6|747|119
1620026700000|2021-05-03 07:25:00|748.3|747.7|748.3|747.7|749.5|748.9|748|747.4|153
1620027000000|2021-05-03 07:30:00|748.2|747.6|747|746.4|748.2|747.6|746.2|745.6|99
1620027300000|2021-05-03 07:35:00|746.9|746.3|747.3|746.7|747.3|746.7|746.5|745.9|53
1620027600000|2021-05-03 07:40:00|747.1|746.5|747.9|747.3|748.2|747.6|746.9|746.3|105
1620027900000|2021-05-03 07:45:00|747.8|747.2|747.1|746.5|747.8|747.2|747|746.4|43
1620028200000|2021-05-03 07:50:00|747|746.4|747.5|746.9|747.5|746.9|746.7|746.1|32
1620028500000|2021-05-03 07:55:00|747.4|746.8|746.8|746.2|747.9|747.3|746.5|745.9|83
1620028800000|2021-05-03 08:00:00|746.7|746.1|746.8|746.2|747.2|746.6|746.6|746|31
1620029100000|2021-05-03 08:05:00|746.7|746.1|747.6|747|747.6|747|746.5|745.9|20
1620029400000|2021-05-03 08:10:00|747.5|746.9|747.5|746.9|747.7|747.1|747.2|746.6|23
1620029700000|2021-05-03 08:15:00|747.4|746.8|747.4|746.8|747.7|747.1|747.2|746.6|70
1620030000000|2021-05-03 08:20:00|747|746.4|746.4|745.8|747|746.4|746.1|745.5|31
1620030300000|2021-05-03 08:25:00|746.5|745.9|746.6|746|747.2|746.6|746.5|745.9|39
1620030600000|2021-05-03 08:30:00|746.5|745.9|746.8|746.2|747.2|746.6|746|745.4|53
1620030900000|2021-05-03 08:35:00|746.7|746.1|747.5|746.9|747.7|747.1|746.7|746.1|33
1620031200000|2021-05-03 08:40:00|747.4|746.8|747.4|746.8|747.5|746.9|747.1|746.5|19
1620031500000|2021-05-03 08:45:00|747.2|746.6|747.9|747.3|747.9|747.3|746.7|746.1|102
1620031800000|2021-05-03 08:50:00|748|747.4|747.9|747.3|748.2|747.6|747.6|747|27
1620032100000|2021-05-03 08:55:00|747.8|747.2|748.2|747.6|748.5|747.9|747.8|747.2|82
1620032400000|2021-05-03 09:00:00|748.1|747.5|748|747.4|748.3|747.7|747.8|747.2|56
1620032700000|2021-05-03 09:05:00|747.9|747.3|746.9|746.3|748|747.4|746.7|746.1|35
1620033000000|2021-05-03 09:10:00|746.8|746.2|746.7|746.1|747.2|746.6|746.6|746|12
1620033300000|2021-05-03 09:15:00|746.8|746.2|744.9|744.3|746.8|746.2|744.3|743.7|121
1620033600000|2021-05-03 09:20:00|744.8|744.2|745.1|744.5|745.1|744.5|743.2|742.6|252
1620033900000|2021-05-03 09:25:00|744.9|744.3|745|744.4|745.5|744.9|743.6|743|150
1620034200000|2021-05-03 09:30:00|744.8|744.2|744.5|743.9|745.9|745.3|744.1|743.5|190
1620034500000|2021-05-03 09:35:00|744.4|743.8|745.7|745.1|746|745.4|744.3|743.7|88
1620034800000|2021-05-03 09:40:00|745.6|745|745.1|744.5|745.6|745|744|743.4|64
1620035100000|2021-05-03 09:45:00|745|744.4|745.1|744.5|745.2|744.6|744.6|744|24
1620035400000|2021-05-03 09:50:00|745.2|744.6|744.4|743.8|745.2|744.6|744.2|743.6|38
1620035700000|2021-05-03 09:55:00|744.2|743.6|743.5|742.9|744.6|744|743.2|742.6|34
1620036000000|2021-05-03 10:00:00|743.3|742.7|743.4|742.8|743.5|742.9|742.7|742.1|30
1620036300000|2021-05-03 10:05:00|743.5|742.9|742.7|742.1|743.5|742.9|742.4|741.8|35
1620036600000|2021-05-03 10:10:00|742.6|742|742.9|742.3|743|742.4|742.5|741.9|32
1620036900000|2021-05-03 10:15:00|743|742.4|742.7|742.1|743.5|742.9|742.6|742|14
1620037200000|2021-05-03 10:20:00|742.9|742.3|743.2|742.6|743.2|742.6|742.7|742.1|31
1620037500000|2021-05-03 10:25:00|743.3|742.7|743.1|742.5|743.4|742.8|742.9|742.3|15
1620037800000|2021-05-03 10:30:00|742.9|742.3|743.7|743.1|744|743.4|742.7|742.1|64
1620038100000|2021-05-03 10:35:00|743.8|743.2|744.2|743.6|744.7|744.1|743.8|743.2|99
1620038400000|2021-05-03 10:40:00|743.6|743|744.1|743.5|744.1|743.5|743.6|743|43
1620038700000|2021-05-03 10:45:00|744.2|743.6|743.7|743.1|744.5|743.9|743.6|743|37
1620039000000|2021-05-03 10:50:00|743.6|743|742.1|741.5|743.8|743.2|741|740.4|333
1620039300000|2021-05-03 10:55:00|742.2|741.6|742|741.4|742.6|742|742|741.4|41
1620039600000|2021-05-03 11:00:00|742.1|741.5|742.1|741.5|742.2|741.6|741.2|740.6|46
1620039900000|2021-05-03 11:05:00|742.2|741.6|741.8|741.2|742.3|741.7|741.7|741.1|20
1620040200000|2021-05-03 11:10:00|741.7|741.1|741.9|741.3|742|741.4|741.6|741|27
1620040500000|2021-05-03 11:15:00|741.8|741.2|742.2|741.6|742.7|742.1|741.8|741.2|126
1620040800000|2021-05-03 11:20:00|742.3|741.7|742.5|741.9|742.7|742.1|742.3|741.7|10
1620041100000|2021-05-03 11:25:00|742.4|741.8|741|740.4|742.4|741.8|740.8|740.2|96
1620041400000|2021-05-03 11:30:00|741.1|740.5|741.6|741|741.7|741.1|741|740.4|42
1620041700000|2021-05-03 11:35:00|741.7|741.1|743.1|742.5|743.2|742.6|741.7|741.1|38
1620042000000|2021-05-03 11:40:00|743.2|742.6|741.8|741.2|743.2|742.6|741.6|741|52
1620042300000|2021-05-03 11:45:00|742.1|741.5|742.7|742.1|742.7|742.1|742.1|741.5|43
1620042600000|2021-05-03 11:50:00|742.6|742|742.2|741.6|742.7|742.1|742.2|741.6|41
1620042900000|2021-05-03 11:55:00|742.5|741.9|742.3|741.7|742.7|742.1|741.9|741.3|56
1620043200000|2021-05-03 12:00:00|742.4|741.8|742.7|742.1|742.7|742.1|742.1|741.5|24
1620043500000|2021-05-03 12:05:00|743.2|742.6|744.7|744.1|744.8|744.2|743.2|742.6|129
1620043800000|2021-05-03 12:10:00|744.5|743.9|743.9|743.3|744.5|743.9|743.8|743.2|34
1620044100000|2021-05-03 12:15:00|744|743.4|744.7|744.1|744.9|744.3|743.9|743.3|75
1620044400000|2021-05-03 12:20:00|744.6|744|744.9|744.3|745.4|744.8|744.3|743.7|119
1620044700000|2021-05-03 12:25:00|745|744.4|745.3|744.7|745.6|745|745|744.4|67
1620045000000|2021-05-03 12:30:00|745.4|744.8|745.6|745|746.2|745.6|744.7|744.1|704
1620045300000|2021-05-03 12:35:00|745.4|744.8|745.3|744.7|746.3|745.7|745.3|744.7|161
1620045600000|2021-05-03 12:40:00|745.2|744.6|745.9|745.3|746.4|745.8|745.1|744.5|141
1620048600000|2021-05-03 13:30:00|746|745.4|740.6|740|746.2|745.6|738.7|738.1|2062
1620048900000|2021-05-03 13:35:00|740.5|739.9|735.1|734.5|740.5|739.9|734.1|733.5|1237
1620049200000|2021-05-03 13:40:00|735.4|734.8|740.4|739.8|740.5|739.9|734.1|733.5|1126
1620049500000|2021-05-03 13:45:00|740.3|739.7|736.2|735.6|741|740.4|735.8|735.2|1661
1620049800000|2021-05-03 13:50:00|736|735.4|734.1|733.5|736.9|736.3|733.8|733.2|776
1620050100000|2021-05-03 13:55:00|733.9|733.3|733.8|733.2|735.4|734.8|733|732.4|756
1620050400000|2021-05-03 14:00:00|733.5|732.9|733.6|733|735.6|735|733.4|732.8|509
1620050700000|2021-05-03 14:05:00|733.8|733.2|732.4|731.8|733.8|733.2|731.7|731.1|665
1620051000000|2021-05-03 14:10:00|732.5|731.9|732.4|731.8|733.8|733.2|730.9|730.3|735
1620051300000|2021-05-03 14:15:00|732|731.4|730.6|730|732.4|731.8|730.5|729.9|699
1620051600000|2021-05-03 14:20:00|730.5|729.9|730.2|729.6|731.2|730.6|729.8|729.2|582
1620051900000|2021-05-03 14:25:00|730|729.4|731.4|730.8|732.1|731.5|729.3|728.7|627
1620052200000|2021-05-03 14:30:00|731.3|730.7|730.1|729.5|731.4|730.8|728.5|727.9|613
1620052500000|2021-05-03 14:35:00|730.4|729.8|736.9|736.3|737.8|737.2|730.3|729.7|1264
1620052800000|2021-05-03 14:40:00|737.2|736.6|733.2|732.6|737.2|736.6|731.9|731.3|841
1620053100000|2021-05-03 14:45:00|733.1|732.5|733.3|732.7|733.6|733|732.4|731.8|610
1620053400000|2021-05-03 14:50:00|733.2|732.6|735|734.4|736.1|735.5|731.8|731.2|427
1620053700000|2021-05-03 14:55:00|734.9|734.3|735.5|734.9|735.7|735.1|733.7|733.1|885
1620054000000|2021-05-03 15:00:00|735.9|734.4|733.5|732.9|735.9|735.1|732.8|732.2|44969
1620054300000|2021-05-03 15:05:00|733.4|732.8|733.7|733.1|733.7|733.1|731.8|731.2|274
1620054600000|2021-05-03 15:10:00|733.6|733|733.4|732.8|733.7|733.1|732|731.4|234
1620054900000|2021-05-03 15:15:00|733.7|733.1|735.2|734.6|735.6|735|732.6|732|333
1620055200000|2021-05-03 15:20:00|735.3|734.7|734.8|734.2|735.9|735.3|733.8|733.2|283
1620055500000|2021-05-03 15:25:00|735|734.4|732|731.4|735|734.4|731.8|731.2|429
1620055800000|2021-05-03 15:30:00|731.9|731.3|730.4|729.8|732.2|731.6|729.7|729.1|567
1620056100000|2021-05-03 15:35:00|730.3|729.7|728.5|727.9|730.4|729.8|728|727.4|486
1620056400000|2021-05-03 15:40:00|728.7|728.1|728.2|727.6|728.9|728.3|725.7|725.1|725
1620056700000|2021-05-03 15:45:00|727.7|727.1|724.8|724.2|728.2|727.6|724.8|724.2|672
1620057000000|2021-05-03 15:50:00|724.6|724|724.8|724.2|725.3|724.7|723.2|722.6|777
1620057300000|2021-05-03 15:55:00|725|724.4|725|724.4|725.8|725.2|723.7|723.1|556
1620057600000|2021-05-03 16:00:00|725.2|724.6|722.5|721.9|725.3|724.7|722.3|721.7|699
1620057900000|2021-05-03 16:05:00|722.8|722.2|724.8|724.2|724.8|724.2|722.4|721.8|503
1620058200000|2021-05-03 16:10:00|724.5|723.9|724|723.4|725.3|724.7|723.2|722.6|466
1620058500000|2021-05-03 16:15:00|724.2|723.6|722|721.4|724.3|723.7|721.8|721.2|727
1620058800000|2021-05-03 16:20:00|722.1|721.5|720.5|719.9|722.3|721.7|720.3|719.7|709
1620059100000|2021-05-03 16:25:00|720.8|720.2|720.5|719.9|721|720.4|719.5|718.9|561
1620059400000|2021-05-03 16:30:00|720.7|720.1|721.2|720.6|722|721.4|720.5|719.9|610
1620059700000|2021-05-03 16:35:00|721|720.4|722.5|721.9|722.7|722.1|721|720.4|416
1620060000000|2021-05-03 16:40:00|722.2|721.6|722.5|721.9|723.8|723.2|721.7|721.1|541
1620060300000|2021-05-03 16:45:00|722.6|722|721.5|720.9|722.8|722.2|721.1|720.5|532
1620060600000|2021-05-03 16:50:00|721.4|720.8|723|722.4|723.5|722.9|721.4|720.8|493
1620060900000|2021-05-03 16:55:00|722.8|722.2|722.8|722.2|723.5|722.9|722.6|722|257
1620061200000|2021-05-03 17:00:00|722.9|722.3|724.4|723.8|724.4|723.8|722|721.4|281
1620061500000|2021-05-03 17:05:00|724.3|723.7|725|724.4|725.3|724.7|723.4|722.8|326
1620061800000|2021-05-03 17:10:00|725.1|724.5|725.3|724.7|726.4|725.8|724.8|724.2|441
1620062100000|2021-05-03 17:15:00|725.2|724.6|724.8|724.2|725.5|724.9|724|723.4|371
1620062400000|2021-05-03 17:20:00|724.5|723.9|725|724.4|725.7|725.1|724|723.4|227
1620062700000|2021-05-03 17:25:00|725.2|724.6|726.7|726.1|726.7|726.1|724.6|724|258
1620063000000|2021-05-03 17:30:00|726.8|726.2|726.6|726|726.8|726.2|725.8|725.2|307
1620063300000|2021-05-03 17:35:00|726.5|725.9|724.8|724.2|726.5|725.9|724|723.4|518
1620063600000|2021-05-03 17:40:00|725|724.4|724.8|724.2|726|725.4|724.3|723.7|393
1620063900000|2021-05-03 17:45:00|724.9|724.3|723.8|723.2|725.3|724.7|723.5|722.9|349
1620064200000|2021-05-03 17:50:00|724|723.4|720.8|720.2|724.1|723.5|720.8|720.2|602
1620064500000|2021-05-03 17:55:00|720.6|720|721.3|720.7|722.3|721.7|719.8|719.2|881
1620064800000|2021-05-03 18:00:00|721.4|720.8|719.4|718.8|722|721.4|719.1|718.5|75286
1620065100000|2021-05-03 18:05:00|719.3|718.7|718|717.4|721.3|720.7|717.8|717.2|1261
1620065400000|2021-05-03 18:10:00|718.2|717.6|721.2|720.6|722.7|722.1|714.9|714.3|3026
1620065700000|2021-05-03 18:15:00|721.4|720.8|722|721.4|722.7|722.1|720.4|719.8|552
1620086400000|2021-05-04 00:00:00|723.2|722.6|723.2|722.6|723.6|723|719.7|719.1|711
1620086700000|2021-05-04 00:05:00|723.1|722.5|722|721.4|724.7|724.1|722|721.4|232
1620087000000|2021-05-04 00:10:00|722.1|721.5|723.4|722.8|723.4|722.8|720.8|720.2|166
1620087300000|2021-05-04 00:15:00|723.3|722.7|724.8|724.2|725.7|725.1|723|722.4|145
1620087600000|2021-05-04 00:20:00|724.9|724.3|724.9|724.3|725.8|725.2|724.3|723.7|121
1620087900000|2021-05-04 00:25:00|725|724.4|725.2|724.6|725.8|725.2|724.7|724.1|56
1620088200000|2021-05-04 00:30:00|725.1|724.5|724.7|724.1|725.2|724.6|724.7|724.1|58
1620088500000|2021-05-04 00:35:00|724.6|724|725|724.4|725|724.4|724|723.4|11
1620088800000|2021-05-04 00:40:00|724.9|724.3|725.7|725.1|725.7|725.1|724.9|724.3|24
1620089100000|2021-05-04 00:45:00|725.6|725|724.4|723.8|725.7|725.1|724.2|723.6|29
1620089400000|2021-05-04 00:50:00|724.5|723.9|724.4|723.8|724.8|724.2|724.2|723.6|27
1620089700000|2021-05-04 00:55:00|724.5|723.9|724.9|724.3|725.4|724.8|724.5|723.9|24
1620090000000|2021-05-04 01:00:00|724.8|724.2|724|723.4|724.8|724.2|723.5|722.9|40
1620090300000|2021-05-04 01:05:00|724.1|723.5|723.9|723.3|724.4|723.8|723.9|723.3|38
1620090600000|2021-05-04 01:10:00|724.2|723.6|724.4|723.8|724.5|723.9|724.2|723.6|13
1620090900000|2021-05-04 01:15:00|724.3|723.7|724.3|723.7|724.7|724.1|724.3|723.7|14
1620091200000|2021-05-04 01:20:00|724.2|723.6|722.8|722.2|724.2|723.6|722.7|722.1|35
1620091500000|2021-05-04 01:25:00|722.9|722.3|723.2|722.6|723.3|722.7|722.7|722.1|33
1620091800000|2021-05-04 01:30:00|723|722.4|723.9|723.3|724.5|723.9|723|722.4|25
1620092100000|2021-05-04 01:35:00|723.8|723.2|724.2|723.6|724.2|723.6|723.8|723.2|4
1620092400000|2021-05-04 01:40:00|724|723.4|723.9|723.3|724.3|723.7|723.9|723.3|13
1620092700000|2021-05-04 01:45:00|724|723.4|724.2|723.6|724.3|723.7|724|723.4|25
1620093000000|2021-05-04 01:50:00|724.3|723.7|724.7|724.1|724.8|724.2|724.3|723.7|7
1620093300000|2021-05-04 01:55:00|724.8|724.2|724.8|724.2|725|724.4|724.4|723.8|28
1620093600000|2021-05-04 02:00:00|724.5|723.9|724.8|724.2|724.9|724.3|724|723.4|21
1620093900000|2021-05-04 02:05:00|724.9|724.3|724.5|723.9|724.9|724.3|724.3|723.7|15
1620094200000|2021-05-04 02:10:00|724.3|723.7|724.5|723.9|724.5|723.9|724.2|723.6|11
1620094500000|2021-05-04 02:15:00|724.8|724.2|725|724.4|725.2|724.6|724.8|724.2|8
1620094800000|2021-05-04 02:20:00|724.9|724.3|724.9|724.3|725|724.4|724.7|724.1|11
1620095100000|2021-05-04 02:25:00|725|724.4|724.8|724.2|725|724.4|724.8|724.2|5
1620095400000|2021-05-04 02:30:00|724.5|723.9|724.9|724.3|724.9|724.3|724.5|723.9|2
1620095700000|2021-05-04 02:35:00|725|724.4|725.3|724.7|725.4|724.8|725|724.4|19
1620096000000|2021-05-04 02:40:00|724.9|724.3|723.4|722.8|724.9|724.3|723.4|722.8|40
1620096300000|2021-05-04 02:45:00|723.5|722.9|723.8|723.2|723.9|723.3|723.5|722.9|6
1620096600000|2021-05-04 02:50:00|723.9|723.3|724|723.4|724.3|723.7|723.9|723.3|14
1620096900000|2021-05-04 02:55:00|724.1|723.5|724.1|723.5|724.3|723.7|724|723.4|7
1620097200000|2021-05-04 03:00:00|724|723.4|724.1|723.5|724.3|723.7|724|723.4|13
1620097500000|2021-05-04 03:05:00|724.3|723.7|724|723.4|724.3|723.7|724|723.4|9
1620097800000|2021-05-04 03:10:00|723.9|723.3|722.8|722.2|724|723.4|722.8|722.2|25
1620098100000|2021-05-04 03:15:00|722.5|721.9|723.5|722.9|723.6|723|722.5|721.9|19
1620098400000|2021-05-04 03:20:00|723.6|723|723.6|723|723.6|723|723.5|722.9|4
1620098700000|2021-05-04 03:25:00|723.7|723.1|723.8|723.2|724.2|723.6|723.7|723.1|16
1620099000000|2021-05-04 03:30:00|723.9|723.3|724.1|723.5|724.1|723.5|723.9|723.3|1
1620099300000|2021-05-04 03:35:00|724|723.4|724.1|723.5|724.1|723.5|724|723.4|0
1620099600000|2021-05-04 03:40:00|724.2|723.6|724.1|723.5|724.2|723.6|724|723.4|13
1620099900000|2021-05-04 03:45:00|724.2|723.6|724.2|723.6|724.2|723.6|723.8|723.2|39
1620100200000|2021-05-04 03:50:00|724.5|723.9|724.5|723.9|724.5|723.9|724.5|723.9|12
1620100500000|2021-05-04 03:55:00|724.6|724|725.7|725.1|725.9|725.3|724.6|724|18
1620100800000|2021-05-04 04:00:00|726|725.4|726.3|725.7|726.8|726.2|726|725.4|76
1620101100000|2021-05-04 04:05:00|725.8|725.2|725.6|725|725.8|725.2|725.5|724.9|16
1620101400000|2021-05-04 04:10:00|725.5|724.9|726|725.4|726.2|725.6|725.5|724.9|20
1620101700000|2021-05-04 04:15:00|726.1|725.5|726.1|725.5|726.4|725.8|726|725.4|9
1620102000000|2021-05-04 04:20:00|726.2|725.6|726.6|726|726.6|726|726.1|725.5|5
1620102300000|2021-05-04 04:25:00|726.7|726.1|726.2|725.6|726.7|726.1|726.1|725.5|22
1620102600000|2021-05-04 04:30:00|726|725.4|726.3|725.7|726.7|726.1|726|725.4|37
1620102900000|2021-05-04 04:35:00|726.2|725.6|725.6|725|726.4|725.8|725.6|725|18
1620103200000|2021-05-04 04:40:00|725.5|724.9|725.5|724.9|725.6|725|725.2|724.6|8
1620103500000|2021-05-04 04:45:00|725.6|725|725.5|724.9|725.7|725.1|725.5|724.9|11
1620103800000|2021-05-04 04:50:00|725.7|725.1|725.6|725|726.1|725.5|725.6|725|34
1620104100000|2021-05-04 04:55:00|725.7|725.1|725.6|725|725.7|725.1|725|724.4|71
1620104400000|2021-05-04 05:00:00|725.5|724.9|725|724.4|725.5|724.9|725|724.4|38
1620104700000|2021-05-04 05:05:00|724.7|724.1|724.3|723.7|724.7|724.1|724.3|723.7|60
1620105000000|2021-05-04 05:10:00|724.4|723.8|724.6|724|724.7|724.1|724.4|723.8|11
1620105300000|2021-05-04 05:15:00|724.7|724.1|725.1|724.5|725.2|724.6|724.7|724.1|6
1620105600000|2021-05-04 05:20:00|725|724.4|725|724.4|725.1|724.5|725|724.4|5
1620105900000|2021-05-04 05:25:00|724.6|724|724.6|724|724.7|724.1|724.5|723.9|31
1620106200000|2021-05-04 05:30:00|724.5|723.9|724.2|723.6|724.5|723.9|724.2|723.6|4
1620106500000|2021-05-04 05:35:00|724.5|723.9|724.8|724.2|724.8|724.2|724.5|723.9|16
1620106800000|2021-05-04 05:40:00|725|724.4|725.7|725.1|725.7|725.1|725|724.4|60
1620107100000|2021-05-04 05:45:00|725.6|725|725.7|725.1|725.7|725.1|725.5|724.9|21
1620107400000|2021-05-04 05:50:00|725.8|725.2|725.8|725.2|725.8|725.2|725.6|725|10
1620107700000|2021-05-04 05:55:00|725.9|725.3|726.7|726.1|726.7|726.1|725.9|725.3|19
1620108000000|2021-05-04 06:00:00|726.8|726.2|726.1|725.5|726.8|726.2|726|725.4|30
1620108300000|2021-05-04 06:05:00|726|725.4|725.7|725.1|726.3|725.7|725.7|725.1|14
1620108600000|2021-05-04 06:10:00|725.8|725.2|725.7|725.1|725.8|725.2|725.7|725.1|5
1620108900000|2021-05-04 06:15:00|725.8|725.2|725.7|725.1|725.8|725.2|725.2|724.6|25
1620109200000|2021-05-04 06:20:00|725.5|724.9|725.7|725.1|725.7|725.1|725.4|724.8|3
1620109500000|2021-05-04 06:25:00|725.8|725.2|725.4|724.8|726.1|725.5|725.4|724.8|23
1620109800000|2021-05-04 06:30:00|725.5|724.9|725.2|724.6|725.6|725|725.2|724.6|31
1620110100000|2021-05-04 06:35:00|725.4|724.8|725.4|724.8|725.5|724.9|725.4|724.8|32
1620110400000|2021-05-04 06:40:00|725.5|724.9|725.7|725.1|725.8|725.2|725.4|724.8|9
1620110700000|2021-05-04 06:45:00|725.6|725|725.2|724.6|725.7|725.1|725.2|724.6|3
1620111000000|2021-05-04 06:50:00|725.3|724.7|726.2|725.6|726.3|725.7|725.2|724.6|96
1620111300000|2021-05-04 06:55:00|726.4|725.8|726.9|726.3|727.2|726.6|726.4|725.8|65
1620111600000|2021-05-04 07:00:00|727.2|726.6|726.3|725.7|727.4|726.8|726.3|725.7|83
1620111900000|2021-05-04 07:05:00|726.4|725.8|726.9|726.3|727.2|726.6|726.2|725.6|61
1620112200000|2021-05-04 07:10:00|727.1|726.5|726.4|725.8|727.1|726.5|726.4|725.8|47
1620112500000|2021-05-04 07:15:00|726.2|725.6|726.4|725.8|726.7|726.1|726.2|725.6|47
1620112800000|2021-05-04 07:20:00|726.5|725.9|726.7|726.1|726.7|726.1|725.9|725.3|29
1620113100000|2021-05-04 07:25:00|726.4|725.8|726.1|725.5|726.4|725.8|725.7|725.1|54
1620113400000|2021-05-04 07:30:00|726.2|725.6|726.7|726.1|726.7|726.1|726.2|725.6|15
1620113700000|2021-05-04 07:35:00|726.4|725.8|725.2|724.6|726.4|725.8|724.8|724.2|89
1620114000000|2021-05-04 07:40:00|725.1|724.5|724.7|724.1|725.2|724.6|724.4|723.8|32
1620114300000|2021-05-04 07:45:00|724.8|724.2|724.6|724|724.8|724.2|723.8|723.2|77
1620114600000|2021-05-04 07:50:00|724.5|723.9|724.7|724.1|724.7|724.1|724.4|723.8|33
1620114900000|2021-05-04 07:55:00|724.4|723.8|724.4|723.8|724.6|724|724.2|723.6|35
1620115200000|2021-05-04 08:00:00|724.5|723.9|725.3|724.7|725.4|724.8|724.4|723.8|104
1620115500000|2021-05-04 08:05:00|725.4|724.8|727.3|726.7|727.7|727.1|725.4|724.8|213
1620115800000|2021-05-04 08:10:00|727.2|726.6|727.4|726.8|728.6|728|727.2|726.6|106
1620116100000|2021-05-04 08:15:00|727.7|727.1|727.8|727.2|727.8|727.2|727.3|726.7|50
1620116400000|2021-05-04 08:20:00|727.7|727.1|727.2|726.6|727.9|727.3|727.2|726.6|35
1620116700000|2021-05-04 08:25:00|727.3|726.7|727.2|726.6|727.4|726.8|727.1|726.5|28
1620117000000|2021-05-04 08:30:00|726.9|726.3|726.2|725.6|727.4|726.8|726.2|725.6|60
1620117300000|2021-05-04 08:35:00|726.3|725.7|726.9|726.3|726.9|726.3|726.1|725.5|37
1620117600000|2021-05-04 08:40:00|727|726.4|727.2|726.6|727.2|726.6|726.9|726.3|64
1620117900000|2021-05-04 08:45:00|727.4|726.8|727.6|727|727.7|727.1|725.9|725.3|107
1620118200000|2021-05-04 08:50:00|727.7|727.1|726.9|726.3|727.7|727.1|726.9|726.3|65
1620118500000|2021-05-04 08:55:00|726.7|726.1|726.3|725.7|726.9|726.3|726.2|725.6|71
1620118800000|2021-05-04 09:00:00|726.4|725.8|726.6|726|726.9|726.3|726.2|725.6|26
1620119100000|2021-05-04 09:05:00|726.5|725.9|724.4|723.8|726.7|726.1|724.4|723.8|181
1620119400000|2021-05-04 09:10:00|724.2|723.6|724.1|723.5|724.4|723.8|723.8|723.2|77
1620119700000|2021-05-04 09:15:00|724.2|723.6|723.9|723.3|724.3|723.7|723.7|723.1|33
1620120000000|2021-05-04 09:20:00|723.7|723.1|721.2|720.6|723.7|723.1|721|720.4|154
1620120300000|2021-05-04 09:25:00|720.9|720.3|720.7|720.1|721.4|720.8|720.4|719.8|69
1620120600000|2021-05-04 09:30:00|720.9|720.3|719.7|719.1|720.9|720.3|719.7|719.1|190
1620120900000|2021-05-04 09:35:00|719.6|719|718.8|718.2|719.6|719|718.7|718.1|180
1620121200000|2021-05-04 09:40:00|718.9|718.3|719.7|719.1|720.5|719.9|718.8|718.2|242
1620121500000|2021-05-04 09:45:00|719.9|719.3|717.7|717.1|720|719.4|717.7|717.1|155
1620121800000|2021-05-04 09:50:00|717.8|717.2|718.2|717.6|718.6|718|717.7|717.1|176
1620122100000|2021-05-04 09:55:00|718|717.4|718.7|718.1|719|718.4|718|717.4|107
1620122400000|2021-05-04 10:00:00|718.9|718.3|720.2|719.6|720.2|719.6|718.5|717.9|52
1620122700000|2021-05-04 10:05:00|720.3|719.7|719.5|718.9|721.2|720.6|719.5|718.9|81
1620123000000|2021-05-04 10:10:00|719.7|719.1|721|720.4|721.2|720.6|719.7|719.1|111
1620123300000|2021-05-04 10:15:00|721.1|720.5|721.2|720.6|721.5|720.9|721|720.4|82
1620123600000|2021-05-04 10:20:00|721.1|720.5|721.2|720.6|721.6|721|721.1|720.5|40
1620123900000|2021-05-04 10:25:00|721.1|720.5|721.5|720.9|721.5|720.9|720.7|720.1|65
1620124200000|2021-05-04 10:30:00|721.4|720.8|721|720.4|722.1|721.5|721|720.4|76
1620124500000|2021-05-04 10:35:00|720.9|720.3|721.4|720.8|721.4|720.8|720.7|720.1|91
1620124800000|2021-05-04 10:40:00|721.2|720.6|721.5|720.9|721.9|721.3|720.9|720.3|107
1620125100000|2021-05-04 10:45:00|721.6|721|724.2|723.6|724.4|723.8|721.4|720.8|94
1620125400000|2021-05-04 10:50:00|724|723.4|723.7|723.1|724|723.4|722.9|722.3|162
1620125700000|2021-05-04 10:55:00|723.5|722.9|723.2|722.6|723.5|722.9|722.6|722|31
1620126000000|2021-05-04 11:00:00|723.4|722.8|723.2|722.6|723.5|722.9|723.1|722.5|31
1620126300000|2021-05-04 11:05:00|723.1|722.5|723.6|723|723.7|723.1|723|722.4|18
1620126600000|2021-05-04 11:10:00|723.5|722.9|724.5|723.9|725|724.4|723.4|722.8|82
1620126900000|2021-05-04 11:15:00|724.6|724|723.9|723.3|725|724.4|723.7|723.1|65
1620127200000|2021-05-04 11:20:00|724|723.4|724|723.4|724.4|723.8|723.7|723.1|51
1620127500000|2021-05-04 11:25:00|723.9|723.3|722.7|722.1|724|723.4|722.5|721.9|132
1620127800000|2021-05-04 11:30:00|722.6|722|722.7|722.1|723.2|722.6|722.5|721.9|93
1620128100000|2021-05-04 11:35:00|722.6|722|722.2|721.6|722.7|722.1|722.2|721.6|56
1620128400000|2021-05-04 11:40:00|722.1|721.5|721.5|720.9|722.1|721.5|720.3|719.7|206
1620128700000|2021-05-04 11:45:00|721.4|720.8|721.6|721|722.5|721.9|720.7|720.1|155
1620129000000|2021-05-04 11:50:00|721.2|720.6|721.1|720.5|721.4|720.8|720.6|720|204
1620129300000|2021-05-04 11:55:00|721|720.4|722.5|721.9|722.5|721.9|721|720.4|90
1620129600000|2021-05-04 12:00:00|722.4|721.8|721.9|721.3|722.5|721.9|721.9|721.3|122
1620129900000|2021-05-04 12:05:00|721.8|721.2|721.6|721|722.2|721.6|721.2|720.6|88
1620130200000|2021-05-04 12:10:00|721.7|721.1|722.1|721.5|722.2|721.6|720.9|720.3|107
1620130500000|2021-05-04 12:15:00|722|721.4|723.9|723.3|724.1|723.5|721.6|721|165
1620130800000|2021-05-04 12:20:00|724.1|723.5|722.7|722.1|724.1|723.5|722.5|721.9|149
1620131100000|2021-05-04 12:25:00|722.8|722.2|722.5|721.9|723|722.4|722.4|721.8|65
1620131400000|2021-05-04 12:30:00|722.7|722.1|722.5|721.9|722.9|722.3|722.3|721.7|161
1620131700000|2021-05-04 12:35:00|722.6|722|722.6|722|723|722.4|722.3|721.7|64
1620132000000|2021-05-04 12:40:00|722.7|722.1|723.2|722.2|723.2|722.4|722.4|721.8|88
1620135000000|2021-05-04 13:30:00|723.1|722.5|729.2|728.6|730.4|729.8|723.1|722.4|2103
1620135300000|2021-05-04 13:35:00|729.3|728.7|733.3|732.7|734.3|733.7|729.3|728.7|1546
1620135600000|2021-05-04 13:40:00|733.4|732.8|732.1|731.5|734.3|733.7|731.3|730.7|1432
1620135900000|2021-05-04 13:45:00|732|731.4|729.4|728.8|732.3|731.7|726.7|726.1|1327
1620136200000|2021-05-04 13:50:00|729.5|728.9|731.7|731.1|732.4|731.8|728.6|728|504
1620136500000|2021-05-04 13:55:00|731.4|730.8|730.7|730.1|732.3|731.7|730.2|729.6|510
1620136800000|2021-05-04 14:00:00|730.6|730|732|731.4|732.2|731.6|728.7|728.1|809
1620137100000|2021-05-04 14:05:00|731.8|731.2|729.5|728.9|732.5|731.9|729|728.4|437
1620137400000|2021-05-04 14:10:00|729.4|728.8|729.7|729.1|730.2|729.6|728.7|728.1|478
1620137700000|2021-05-04 14:15:00|729.8|729.2|725.3|724.7|730|729.4|725|724.4|542
1620138000000|2021-05-04 14:20:00|725.4|724.8|727.4|726.8|727.7|727.1|724.4|723.8|575
1620138300000|2021-05-04 14:25:00|727.5|726.9|726.4|725.8|727.6|727|725.7|725.1|786
1620138600000|2021-05-04 14:30:00|726.2|725.6|726.7|726.1|727.3|726.7|724.8|724.2|401
1620138900000|2021-05-04 14:35:00|726.6|726|725.7|725.1|726.7|726.1|724.3|723.7|771
1620139200000|2021-05-04 14:40:00|725.9|725.3|724.9|724.3|726.7|726.1|723.9|723.3|327
1620139500000|2021-05-04 14:45:00|724.8|724.2|722.4|721.8|725.2|724.6|721.7|721.1|798
1620139800000|2021-05-04 14:50:00|722.6|722|722.8|722.2|723.4|722.8|721.9|721.3|577
1620140100000|2021-05-04 14:55:00|722.7|722.1|723.4|722.8|724.6|724|722.7|722.1|323
1620140400000|2021-05-04 15:00:00|723.1|722.5|724.4|723.8|725.2|724.6|721.7|721.1|489
1620140700000|2021-05-04 15:05:00|724.3|723.7|724.2|723.6|725.2|724.6|723.4|722.8|305
1620141000000|2021-05-04 15:10:00|723.9|723.3|723.3|722.7|724.4|723.8|722.2|721.6|389
1620141300000|2021-05-04 15:15:00|723.2|722.6|722.6|722|723.9|723.3|722.2|721.6|289
1620141600000|2021-05-04 15:20:00|722.7|722.1|725.2|724.6|725.9|725.3|722.6|722|341
1620141900000|2021-05-04 15:25:00|725.1|724.5|725.7|725.1|726.2|725.6|724.7|724.1|304
1620142200000|2021-05-04 15:30:00|725.9|725.3|727.4|726.8|727.5|726.9|725.8|725.2|471
1620142500000|2021-05-04 15:35:00|727.3|726.7|727.2|726.6|728.1|727.5|726.3|725.7|258
1620142800000|2021-05-04 15:40:00|727.1|726.5|727.9|727.3|728.2|727.6|726.8|726.2|198
1620143100000|2021-05-04 15:45:00|727.8|727.2|727.7|727.1|728.2|727.6|726.7|726.1|210
1620143400000|2021-05-04 15:50:00|727.8|727.2|726.7|726.1|727.9|727.3|725.7|725.1|282
1620143700000|2021-05-04 15:55:00|726.8|726.2|726.1|725.5|727.2|726.6|725.9|725.3|435
1620144000000|2021-05-04 16:00:00|726|725.4|726.4|725.8|726.4|725.8|725.9|725.3|198
1620144300000|2021-05-04 16:05:00|726.3|725.7|727.2|726.6|727.6|727|725.9|725.3|190
1620144600000|2021-05-04 16:10:00|726.9|726.3|727.2|726.6|728.2|727.6|726.9|726.3|247
1620144900000|2021-05-04 16:15:00|727.3|726.7|727.7|727.1|728.4|727.8|727.3|726.7|225
1620145200000|2021-05-04 16:20:00|727.6|727|727.3|726.7|727.7|727.1|726.9|726.3|126
1620145500000|2021-05-04 16:25:00|727.2|726.6|728.9|728.3|729.7|729.1|727.2|726.6|260
1620145800000|2021-05-04 16:30:00|728.7|728.1|729.2|728.6|729.7|729.1|728.6|728|371
1620146100000|2021-05-04 16:35:00|729.1|728.5|728.7|728.1|729.7|729.1|728.4|727.8|279
1620146400000|2021-05-04 16:40:00|728.8|728.2|729.9|729.3|730.1|729.5|728.8|728.2|192
1620146700000|2021-05-04 16:45:00|730.1|729.5|729.3|728.7|730.1|729.5|729.2|728.6|302
1620147000000|2021-05-04 16:50:00|729.4|728.8|728.7|728.1|729.7|729.1|728.5|727.9|245
1620147300000|2021-05-04 16:55:00|728.5|727.9|728.8|728.2|729.3|728.7|728.2|727.6|357
1620147600000|2021-05-04 17:00:00|729|728.4|729.6|729|729.7|729.1|728.5|727.9|161
1620147900000|2021-05-04 17:05:00|729.3|728.7|726.8|726.2|729.3|728.7|726.6|726|568
1620148200000|2021-05-04 17:10:00|726.9|726.3|727.6|727|727.6|727|726.8|726.2|290
1620148500000|2021-05-04 17:15:00|727.5|726.9|727.9|727.3|728.2|727.6|727.4|726.8|199
1620148800000|2021-05-04 17:20:00|728|727.4|727.6|727|728.1|727.5|727.4|726.8|210
1620149100000|2021-05-04 17:25:00|727.8|727.2|726.4|725.8|727.9|727.3|726.1|725.5|386
1620149400000|2021-05-04 17:30:00|726.5|725.9|727.4|726.8|727.6|727|726.4|725.8|303
1620149700000|2021-05-04 17:35:00|727.3|726.7|725.5|724.9|727.3|726.7|725.5|724.9|52539
1620150000000|2021-05-04 17:40:00|725.4|724.8|728.2|727.6|728.5|727.9|725.4|724.8|672
1620150300000|2021-05-04 17:45:00|728.3|727.7|728.2|727.6|729.2|728.6|728|727.4|393
1620150600000|2021-05-04 17:50:00|728|727.4|729.2|728.6|729.4|728.8|727.7|727.1|347
1620150900000|2021-05-04 17:55:00|729|728.4|729.7|729.1|730.2|729.6|728.9|728.3|405
1620151200000|2021-05-04 18:00:00|729.4|728.8|730.9|730.3|731.2|730.6|729.4|728.8|467
1620151500000|2021-05-04 18:05:00|731.2|730.6|728.2|727.6|731.2|730.6|727.8|727.2|517
1620151800000|2021-05-04 18:10:00|728.3|727.7|728.4|727.8|729.4|728.8|727.3|726.7|2301
1620152100000|2021-05-04 18:15:00|728.2|727.6|727.6|727|728.7|728.1|726.9|726.3|404
1620172800000|2021-05-05 00:00:00|728.8|728.2|728.4|727.8|729.2|728.6|727.4|726.8|245
1620173100000|2021-05-05 00:05:00|728.5|727.9|727.1|726.5|728.5|727.9|726.9|726.3|106
1620173400000|2021-05-05 00:10:00|727|726.4|727|726.4|727.8|727.2|726.6|726|204
1620173700000|2021-05-05 00:15:00|727.1|726.5|727.9|727.3|727.9|727.3|727|726.4|164
1620174000000|2021-05-05 00:20:00|728|727.4|728.7|728.1|728.7|728.1|727.5|726.9|110
1620174300000|2021-05-05 00:25:00|728.9|728.3|728.2|727.6|728.9|728.3|727.9|727.3|70
1620174600000|2021-05-05 00:30:00|728|727.4|728.8|728.2|729|728.4|727.8|727.2|134
1620174900000|2021-05-05 00:35:00|729.1|728.5|728.2|727.6|729.8|729.2|728.2|727.6|153
1620175200000|2021-05-05 00:40:00|728.1|727.5|727.8|727.2|728.1|727.5|727.7|727.1|16
1620175500000|2021-05-05 00:45:00|727.6|727|727.1|726.5|727.7|727.1|727|726.4|23
1620175800000|2021-05-05 00:50:00|727|726.4|727.1|726.5|727.1|726.5|726.7|726.1|22
1620176100000|2021-05-05 00:55:00|727.3|726.7|726.2|725.6|727.3|726.7|726.2|725.6|27
1620176400000|2021-05-05 01:00:00|726.3|725.7|726.5|725.9|726.5|725.9|726.1|725.5|30
1620176700000|2021-05-05 01:05:00|726.6|726|726.5|725.9|726.6|726|726.5|725.9|5
1620177000000|2021-05-05 01:10:00|726.6|726|726.5|725.9|726.8|726.2|726.3|725.7|31
1620177300000|2021-05-05 01:15:00|726.6|726|726.5|725.9|726.6|726|726.3|725.7|0
1620177600000|2021-05-05 01:20:00|726.6|726|726.5|725.9|726.8|726.2|726.3|725.7|9
1620177900000|2021-05-05 01:25:00|726.3|725.7|727.1|726.5|727.1|726.5|726.3|725.7|9
1620178200000|2021-05-05 01:30:00|727|726.4|726.4|725.8|727|726.4|726.4|725.8|23
1620178500000|2021-05-05 01:35:00|726.6|726|727.4|726.8|727.4|726.8|726.1|725.5|42
1620178800000|2021-05-05 01:40:00|727.2|726.6|726.1|725.5|727.2|726.6|726.1|725.5|47
1620179100000|2021-05-05 01:45:00|726.2|725.6|728.2|727.6|730.1|729.5|726.2|725.6|154
1620179400000|2021-05-05 01:50:00|728.1|727.5|727.4|726.8|728.1|727.5|727.3|726.7|15
1620179700000|2021-05-05 01:55:00|727.3|726.7|727.2|726.6|727.4|726.8|726.4|725.8|62
1620180000000|2021-05-05 02:00:00|726.9|726.3|726.6|726|727.2|726.6|726.6|726|36
1620180300000|2021-05-05 02:05:00|726.4|725.8|725.7|725.1|726.4|725.8|725.6|725|83
1620180600000|2021-05-05 02:10:00|725.8|725.2|726.4|725.8|726.4|725.8|725.8|725.2|18
1620180900000|2021-05-05 02:15:00|726.3|725.7|726.1|725.5|726.3|725.7|726.1|725.5|8
1620181200000|2021-05-05 02:20:00|726.2|725.6|725.8|725.2|726.2|725.6|725.3|724.7|26
1620181500000|2021-05-05 02:25:00|725.7|725.1|725.3|724.7|725.7|725.1|725.3|724.7|5
1620181800000|2021-05-05 02:30:00|725.2|724.6|725.6|725|725.6|725|725.1|724.5|22
1620182100000|2021-05-05 02:35:00|725.9|725.3|726.3|725.7|726.3|725.7|725.8|725.2|19
1620182400000|2021-05-05 02:40:00|726.4|725.8|726.6|726|726.8|726.2|726.3|725.7|13
1620182700000|2021-05-05 02:45:00|726.7|726.1|726.3|725.7|727.1|726.5|726.3|725.7|32
1620183000000|2021-05-05 02:50:00|726.2|725.6|726.3|725.7|726.8|726.2|726.1|725.5|9
1620183300000|2021-05-05 02:55:00|726.5|725.9|726.7|726.1|727|726.4|726.4|725.8|27
1620183600000|2021-05-05 03:00:00|726.8|726.2|726.3|725.7|726.8|726.2|726.3|725.7|72
1620183900000|2021-05-05 03:05:00|726.2|725.6|726.3|725.7|726.3|725.7|726.1|725.5|19
1620184200000|2021-05-05 03:10:00|726.4|725.8|727.3|726.7|727.3|726.7|726.4|725.8|15
1620184500000|2021-05-05 03:15:00|727.2|726.6|726.7|726.1|727.3|726.7|726.6|726|15
1620184800000|2021-05-05 03:20:00|726.8|726.2|727.1|726.5|727.1|726.5|726.6|726|6
1620185100000|2021-05-05 03:25:00|727|726.4|726.8|726.2|727|726.4|726.6|726|10
1620185400000|2021-05-05 03:30:00|726.9|726.3|726.3|725.7|726.9|726.3|726.2|725.6|7
1620185700000|2021-05-05 03:35:00|726.2|725.6|726.4|725.8|726.4|725.8|726.1|725.5|6
1620186000000|2021-05-05 03:40:00|726.3|725.7|726.2|725.6|726.4|725.8|726.2|725.6|4
1620186300000|2021-05-05 03:45:00|726.3|725.7|726.2|725.6|726.4|725.8|726.2|725.6|16
1620186600000|2021-05-05 03:50:00|725.8|725.2|726.7|726.1|726.7|726.1|725.8|725.2|10
1620186900000|2021-05-05 03:55:00|726.6|726|726.6|726|726.6|726|726.6|726|0
1620187200000|2021-05-05 04:00:00|726.5|725.9|726.2|725.6|726.5|725.9|726.2|725.6|3
1620187500000|2021-05-05 04:05:00|726.3|725.7|726.3|725.7|726.6|726|726.2|725.6|6
1620187800000|2021-05-05 04:10:00|726.2|725.6|726.4|725.8|726.6|726|726.1|725.5|4
1620188100000|2021-05-05 04:15:00|726.3|725.7|725.8|725.2|726.3|725.7|725.7|725.1|14
1620188400000|2021-05-05 04:20:00|725.7|725.1|726.1|725.5|726.1|725.5|725.6|725|6
1620188700000|2021-05-05 04:25:00|||||||||2
1620189000000|2021-05-05 04:30:00|726.3|725.7|726.8|726.2|726.8|726.2|726.2|725.6|22
1620189300000|2021-05-05 04:35:00|726.7|726.1|726.9|726.3|727.1|726.5|726.7|726.1|8
1620189600000|2021-05-05 04:40:00|727|726.4|726.9|726.3|727.2|726.6|726.8|726.2|5
1620189900000|2021-05-05 04:45:00|726.8|726.2|726.6|726|726.8|726.2|726.6|726|3
1620190200000|2021-05-05 04:50:00|726.4|725.8|726.4|725.8|726.4|725.8|726.3|725.7|8
1620190500000|2021-05-05 04:55:00|726.5|725.9|726.3|725.7|726.6|726|726.3|725.7|0
1620190800000|2021-05-05 05:00:00|726.1|725.5|725.8|725.2|726.1|725.5|725.8|725.2|7
1620191100000|2021-05-05 05:05:00|725.9|725.3|725.8|725.2|726.1|725.5|725.8|725.2|5
1620191400000|2021-05-05 05:10:00|725.7|725.1|725.9|725.3|726.1|725.5|725.6|725|6
1620191700000|2021-05-05 05:15:00|725.8|725.2|725.8|725.2|725.8|725.2|725.7|725.1|8
1620192000000|2021-05-05 05:20:00|725.7|725.1|725.7|725.1|725.8|725.2|725.4|724.8|15
1620192300000|2021-05-05 05:25:00|725.4|724.8|725.4|724.8|725.6|725|725.3|724.7|2
1620192600000|2021-05-05 05:30:00|725.3|724.7|725.8|725.2|725.8|725.2|725.3|724.7|11
1620192900000|2021-05-05 05:35:00|725.7|725.1|725.6|725|725.8|725.2|725.6|725|2
1620193200000|2021-05-05 05:40:00|725.8|725.2|725.9|725.3|726.3|725.7|725.6|725|16
1620193500000|2021-05-05 05:45:00|726|725.4|725.8|725.2|726.3|725.7|725.8|725.2|4
1620193800000|2021-05-05 05:50:00|726.1|725.5|726.1|725.5|726.1|725.5|726.1|725.5|9
1620194100000|2021-05-05 05:55:00|725.9|725.3|725.8|725.2|725.9|725.3|725.8|725.2|4
1620194400000|2021-05-05 06:00:00|726|725.4|725.8|725.2|726.3|725.7|725.8|725.2|15
1620194700000|2021-05-05 06:05:00|725.4|724.8|725.6|725|725.6|725|724.9|724.3|33
1620195000000|2021-05-05 06:10:00|725.5|724.9|725.2|724.6|725.6|725|724.9|724.3|6
1620195300000|2021-05-05 06:15:00|725.1|724.5|724.9|724.3|725.1|724.5|724.8|724.2|6
1620195600000|2021-05-05 06:20:00|725|724.4|725.2|724.6|725.3|724.7|725|724.4|3
1620195900000|2021-05-05 06:25:00|725.3|724.7|725.1|724.5|725.4|724.8|725.1|724.5|5
1620196200000|2021-05-05 06:30:00|724.8|724.2|724.7|724.1|724.9|724.3|724.7|724.1|27
1620196500000|2021-05-05 06:35:00|724.8|724.2|725.4|724.8|725.4|724.8|724.8|724.2|10
1620196800000|2021-05-05 06:40:00|725.3|724.7|725.4|724.8|725.6|725|725.1|724.5|12
1620197100000|2021-05-05 06:45:00|725.5|724.9|725.7|725.1|725.9|725.3|725.2|724.6|5
1620197400000|2021-05-05 06:50:00|725.6|725|725.6|725|725.8|725.2|725.3|724.7|4
1620197700000|2021-05-05 06:55:00|725.4|724.8|725.4|724.8|725.7|725.1|725.3|724.7|7
1620198000000|2021-05-05 07:00:00|725.3|724.7|724.7|724.1|725.6|725|724.6|724|53
1620198300000|2021-05-05 07:05:00|724.6|724|723.9|723.3|724.7|724.1|723.7|723.1|129
1620198600000|2021-05-05 07:10:00|724.1|723.5|723.6|723|724.1|723.5|722.4|721.8|149
1620198900000|2021-05-05 07:15:00|723.7|723.1|723.8|723.2|724.2|723.6|723.6|723|47
1620199200000|2021-05-05 07:20:00|723.9|723.3|723.1|722.5|723.9|723.3|723.1|722.5|14
1620199500000|2021-05-05 07:25:00|722.8|722.2|723.3|722.7|723.3|722.7|722.6|722|58
1620199800000|2021-05-05 07:30:00|723.2|722.6|722.1|721.5|723.6|723|722.1|721.5|77
1620200100000|2021-05-05 07:35:00|722.2|721.6|721.6|721|722.2|721.6|721.3|720.7|125
1620200400000|2021-05-05 07:40:00|721.8|721.2|722.7|722.1|723|722.4|721.8|721.2|71
1620200700000|2021-05-05 07:45:00|723.1|722.5|723.1|722.5|723.1|722.5|722.7|722.1|17
1620201000000|2021-05-05 07:50:00|723|722.4|722.6|722|723|722.4|722.6|722|10
1620201300000|2021-05-05 07:55:00|722.7|722.1|723.7|723.1|723.8|723.2|722.7|722.1|70
1620201600000|2021-05-05 08:00:00|723.6|723|722.7|722.1|723.6|723|722.7|722.1|48
1620201900000|2021-05-05 08:05:00|722.5|721.9|722.4|721.8|722.8|722.2|722.3|721.7|20
1620202200000|2021-05-05 08:10:00|722.3|721.7|720.8|720.2|722.4|721.8|720.5|719.9|69
1620202500000|2021-05-05 08:15:00|720.9|720.3|721|720.4|721.4|720.8|720.9|720.3|76
1620202800000|2021-05-05 08:20:00|721.3|720.7|720.7|720.1|721.7|721.1|720.7|720.1|58
1620203100000|2021-05-05 08:25:00|720.6|720|720.3|719.7|720.8|720.2|720|719.4|50
1620203400000|2021-05-05 08:30:00|720.5|719.9|721|720.4|721|720.4|720.4|719.8|49
1620203700000|2021-05-05 08:35:00|721.3|720.7|721|720.4|721.3|720.7|720.8|720.2|63
1620204000000|2021-05-05 08:40:00|720.8|720.2|720.8|720.2|721|720.4|720.8|720.2|15
1620204300000|2021-05-05 08:45:00|721|720.4|721.8|721.2|722|721.4|721|720.4|62
1620204600000|2021-05-05 08:50:00|721.9|721.3|723.3|722.7|723.3|722.7|721.9|721.3|93
1620204900000|2021-05-05 08:55:00|723.2|722.6|724|723.4|724|723.4|723|722.4|36
1620205200000|2021-05-05 09:00:00|723.9|723.3|724.2|723.6|724.3|723.7|723.5|722.9|32
1620205500000|2021-05-05 09:05:00|724|723.4|724.3|723.7|724.5|723.9|724|723.4|94
1620205800000|2021-05-05 09:10:00|724.5|723.9|724.5|723.9|724.7|724.1|724.3|723.7|59
1620206100000|2021-05-05 09:15:00|724.3|723.7|725.3|724.7|725.3|724.7|724.3|723.7|110
1620206400000|2021-05-05 09:20:00|725.5|724.9|727|726.4|727.2|726.6|725.5|724.9|110
1620206700000|2021-05-05 09:25:00|726.7|726.1|726.8|726.2|726.9|726.3|726.3|725.7|64
1620207000000|2021-05-05 09:30:00|726.7|726.1|727|726.4|727.3|726.7|726|725.4|72
1620207300000|2021-05-05 09:35:00|726.8|726.2|727|726.4|727|726.4|726.8|726.2|23
1620207600000|2021-05-05 09:40:00|727.2|726.6|727.7|727.1|727.8|727.2|727|726.4|40
1620207900000|2021-05-05 09:45:00|727.6|727|728.3|727.7|729|728.4|727.5|726.9|30
1620208200000|2021-05-05 09:50:00|728.2|727.6|730|729.4|730.6|730|727.8|727.2|353
1620208500000|2021-05-05 09:55:00|729.7|729.1|730.5|729.9|730.9|730.3|729.7|729.1|138
1620208800000|2021-05-05 10:00:00|730.8|730.2|730|729.4|731.2|730.6|729.4|728.8|113
1620209100000|2021-05-05 10:05:00|729.9|729.3|729.2|728.6|729.9|729.3|729|728.4|96
1620209400000|2021-05-05 10:10:00|729|728.4|728.9|728.3|729.4|728.8|728.5|727.9|50
1620209700000|2021-05-05 10:15:00|729|728.4|728.5|727.9|729|728.4|728.3|727.7|73
1620210000000|2021-05-05 10:20:00|728.3|727.7|728.5|727.9|728.5|727.9|728|727.4|84
1620210300000|2021-05-05 10:25:00|728.3|727.7|729.3|728.7|729.5|728.9|728.3|727.7|37
1620210600000|2021-05-05 10:30:00|729.2|728.6|729.5|728.9|729.5|728.9|729.2|728.6|8
1620210900000|2021-05-05 10:35:00|729.8|729.2|730.3|729.7|730.5|729.9|729.8|729.2|68
1620211200000|2021-05-05 10:40:00|730.2|729.6|731|730.4|731.2|730.6|730|729.4|41
1620211500000|2021-05-05 10:45:00|731.2|730.6|732.8|732.2|733|732.4|731.2|730.6|204
1620211800000|2021-05-05 10:50:00|732.9|732.3|733.4|732.8|734.4|733.8|732.9|732.3|183
1620212100000|2021-05-05 10:55:00|733.5|732.9|733.5|732.9|734.3|733.7|733.2|732.6|82
1620212400000|2021-05-05 11:00:00|733.7|733.1|734|733.4|734.2|733.6|733.2|732.6|60
1620212700000|2021-05-05 11:05:00|733.7|733.1|733.3|732.7|733.9|733.3|732.8|732.2|85
1620213000000|2021-05-05 11:10:00|733.4|732.8|732.9|732.3|733.4|732.8|732|731.4|86
1620213300000|2021-05-05 11:15:00|732.8|732.2|731.9|731.3|732.8|732.2|731.9|731.3|103
1620213600000|2021-05-05 11:20:00|731.8|731.2|732.4|731.8|732.6|732|731.8|731.2|63
1620213900000|2021-05-05 11:25:00|732.3|731.7|732.3|731.7|733.1|732.5|732.1|731.5|51
1620214200000|2021-05-05 11:30:00|732.2|731.6|732.4|731.8|732.7|732.1|732.2|731.6|26
1620214500000|2021-05-05 11:35:00|732.1|731.5|732.7|732.1|732.8|732.2|732.1|731.5|35
1620214800000|2021-05-05 11:40:00|732.8|732.2|732.9|732.3|733.4|732.8|732.6|732|97
1620215100000|2021-05-05 11:45:00|733|732.4|732|731.4|733|732.4|732|731.4|185
1620215400000|2021-05-05 11:50:00|731.9|731.3|731.7|731.1|732|731.4|731.7|731.1|52
1620215700000|2021-05-05 11:55:00|731.6|731|731|730.4|731.6|731|731|730.4|47
1620216000000|2021-05-05 12:00:00|731.1|730.5|730.5|729.9|731.1|730.5|730.2|729.6|263
1620216300000|2021-05-05 12:05:00|730.2|729.6|730.5|729.9|730.5|729.9|730.2|729.6|30
1620216600000|2021-05-05 12:10:00|730.3|729.7|730.5|729.9|730.5|729.9|730.2|729.6|28
1620216900000|2021-05-05 12:15:00|730.7|730.1|730.5|729.9|731.6|731|730.3|729.7|116
1620217200000|2021-05-05 12:20:00|730.6|730|731|730.4|731|730.4|730.1|729.5|65
1620217500000|2021-05-05 12:25:00|730.7|730.1|729.4|728.8|730.7|730.1|729.4|728.8|66
1620217800000|2021-05-05 12:30:00|729.1|728.5|729.5|728.9|729.6|729|728.7|728.1|86
1620218100000|2021-05-05 12:35:00|729.7|729.1|730.7|730.1|730.7|730.1|729.5|728.9|72
1620218400000|2021-05-05 12:40:00|730.6|730|729.3|728.7|730.6|730|729.3|728.7|82
1620221400000|2021-05-05 13:30:00|729.4|728.8|728.7|728.1|731.1|730.5|726.2|725.6|1487
1620221700000|2021-05-05 13:35:00|729|728.4|735.1|734.5|736.2|735.6|729|728.4|1192
1620222000000|2021-05-05 13:40:00|735.2|734.6|732.6|732|735.4|734.8|732.1|731.5|744
1620222300000|2021-05-05 13:45:00|732.8|732.2|732.3|731.7|734.7|734.1|731.5|730.9|551
1620222600000|2021-05-05 13:50:00|732.6|732|734.9|734.3|735|734.4|732.3|731.7|547
1620222900000|2021-05-05 13:55:00|735.1|734.5|737.3|736.7|737.8|737.2|734.4|733.8|559
1620223200000|2021-05-05 14:00:00|737.4|736.8|735.5|734.9|739.3|738.7|735.5|734.9|793
1620223500000|2021-05-05 14:05:00|735.4|734.8|733.7|733.1|735.5|734.9|733|732.4|412
1620223800000|2021-05-05 14:10:00|733.8|733.2|734.8|734.2|735.4|734.8|733.6|733|318
1620224100000|2021-05-05 14:15:00|735.2|734.6|734.6|734|735.2|734.6|734.3|733.7|230
1620224400000|2021-05-05 14:20:00|734.9|734.3|732.4|731.8|734.9|734.3|731.6|731|23670
1620224700000|2021-05-05 14:25:00|732.5|731.9|734.6|734|734.6|734|732|731.4|264
1620225000000|2021-05-05 14:30:00|734.4|733.8|730.9|730.3|734.4|733.8|730.4|729.8|411
1620225300000|2021-05-05 14:35:00|731|730.4|729.6|729|731.6|731|729.4|728.8|457
1620225600000|2021-05-05 14:40:00|729.4|728.8|731.7|731.1|731.9|731.3|729.1|728.5|591
1620225900000|2021-05-05 14:45:00|731.8|731.2|732.6|732|732.9|732.3|730.1|729.5|302
1620226200000|2021-05-05 14:50:00|732.7|732.1|732.4|731.8|733.6|733|732.1|731.5|235
1620226500000|2021-05-05 14:55:00|732.5|731.9|734.4|733.8|734.6|734|732.4|731.8|335
1620226800000|2021-05-05 15:00:00|734.5|733.9|734.1|733.5|735.4|734.8|733.2|732.6|343
1620227100000|2021-05-05 15:05:00|733.9|733.3|735.2|734.6|735.5|734.9|733.6|733|252
1620227400000|2021-05-05 15:10:00|735.4|734.8|734.9|734.3|736.1|735.5|734.4|733.8|161
1620227700000|2021-05-05 15:15:00|735|734.4|735.1|734.5|735.9|735.3|734.6|734|272
1620228000000|2021-05-05 15:20:00|735.4|734.8|736.3|735.7|736.3|735.7|735|734.4|264
1620228300000|2021-05-05 15:25:00|736.6|736|737.1|736.5|737.1|736.5|736.3|735.7|201
1620228600000|2021-05-05 15:30:00|736.8|736.2|736.5|735.9|737.1|736.5|735.6|735|172
1620228900000|2021-05-05 15:35:00|736.3|735.7|736.7|736.1|737.1|736.5|735.8|735.2|200
1620229200000|2021-05-05 15:40:00|736.8|736.2|738.1|737.5|738.3|737.7|736.7|736.1|230
1620229500000|2021-05-05 15:45:00|738|737.4|737.6|737|738.3|737.7|736.6|736|254
1620229800000|2021-05-05 15:50:00|737.3|736.7|737.6|737|738.1|737.5|737.1|736.5|143
1620230100000|2021-05-05 15:55:00|737.8|737.2|738.6|738|739.1|738.5|737.6|737|286
1620230400000|2021-05-05 16:00:00|738.7|738.1|739.3|738.7|739.3|738.7|738.2|737.6|208
1620230700000|2021-05-05 16:05:00|739.1|738.5|739.6|739|740|739.4|738.8|738.2|182
1620231000000|2021-05-05 16:10:00|739.5|738.9|739.1|738.5|739.6|739|738.8|738.2|164
1620231300000|2021-05-05 16:15:00|739|738.4|742.3|741.7|743.3|742.7|738.3|737.7|722
1620231600000|2021-05-05 16:20:00|742.5|741.9|740.6|740|742.6|742|740.4|739.8|422
1620231900000|2021-05-05 16:25:00|740.8|740.2|740.3|739.7|741.1|740.5|740.1|739.5|225
1620232200000|2021-05-05 16:30:00|740.6|740|741.3|740.7|741.3|740.7|740.1|739.5|217
1620232500000|2021-05-05 16:35:00|741.4|740.8|741.8|741.2|741.8|741.2|741.3|740.7|158
1620232800000|2021-05-05 16:40:00|741.7|741.1|742.8|742.2|743.1|742.5|741.6|741|192
1620233100000|2021-05-05 16:45:00|743.6|743|744.6|744|745.1|744.5|743.3|742.7|415
1620233400000|2021-05-05 16:50:00|744.7|744.1|744.3|743.7|745.6|745|744.1|743.5|352
1620233700000|2021-05-05 16:55:00|744.4|743.8|744.8|744.2|744.9|744.3|743.6|743|364
1620234000000|2021-05-05 17:00:00|744.6|744|747.3|746.7|747.8|747.2|744.6|744|356
1620234300000|2021-05-05 17:05:00|747.6|747|745.6|745|747.6|747|745.1|744.5|425
1620234600000|2021-05-05 17:10:00|745.8|745.2|746.3|745.7|746.3|745.7|745.3|744.7|172
1620234900000|2021-05-05 17:15:00|746.2|745.6|746.1|745.5|746.8|746.2|746.1|745.5|198
1620235200000|2021-05-05 17:20:00|746|745.4|746.8|746.2|747.3|746.7|745.6|745|216
1620235500000|2021-05-05 17:25:00|746.7|746.1|745.6|745|747.3|746.7|745.3|744.7|264
1620235800000|2021-05-05 17:30:00|745.5|744.9|744.2|743.6|745.7|745.1|744.1|743.5|421
1620236100000|2021-05-05 17:35:00|744.1|743.5|743.8|743.2|744.6|744|743.6|743|268
1620236400000|2021-05-05 17:40:00|744|743.4|742.5|741.9|744.1|743.5|742.1|741.5|382
1620236700000|2021-05-05 17:45:00|742.6|742|741.9|741.3|742.6|742|741.4|740.8|456
1620237000000|2021-05-05 17:50:00|742|741.4|742.4|741.8|742.6|742|741.4|740.8|337
1620237300000|2021-05-05 17:55:00|742.5|741.9|743.9|743.3|743.9|743.3|742.1|741.5|279
1620237600000|2021-05-05 18:00:00|743.6|743|744.6|744|745.1|744.5|742.9|742.3|659
1620237900000|2021-05-05 18:05:00|744.9|744.3|743.7|743.1|746.4|745.8|743.7|743.1|757
1620238200000|2021-05-05 18:10:00|743.4|742.8|745.9|745.3|746.9|746.3|743.3|742.7|2389
1620238500000|2021-05-05 18:15:00|745.7|745.1|745.6|745|745.9|745.3|744.4|743.8|421
1620259200000|2021-05-06 00:00:00|747.5|746.9|750|749.4|750.3|749.7|746.8|746.2|423
1620259500000|2021-05-06 00:05:00|749.9|749.3|749.1|748.5|750.4|749.8|748.5|747.8|235
1620259800000|2021-05-06 00:10:00|749|748.4|748.2|747.6|749.1|748.5|747.5|746.9|120
1620260100000|2021-05-06 00:15:00|748.3|747.7|748.7|748.1|748.8|748.2|748.2|747.6|30
1620260400000|2021-05-06 00:20:00|748.6|748|748.8|748.2|749.3|748.7|748.6|748|56
1620260700000|2021-05-06 00:25:00|748.7|748.1|750|749.4|750|749.4|748.6|748|85
1620261000000|2021-05-06 00:30:00|749.9|749.3|750|749.4|750.1|749.5|749.1|748.5|122
1620261300000|2021-05-06 00:35:00|750.1|749.5|750|749.4|751.3|750.7|749.8|749.2|183
1620261600000|2021-05-06 00:40:00|750.2|749.6|750.7|750.1|750.7|750.1|750|749.4|29
1620261900000|2021-05-06 00:45:00|750.9|750.3|751|750.4|751|750.4|750.7|750.1|36
1620262200000|2021-05-06 00:50:00|750.8|750.2|751.3|750.7|751.4|750.8|750.6|750|40
1620262500000|2021-05-06 00:55:00|751.2|750.6|751.8|751.2|751.9|751.3|751.1|750.5|86
1620262800000|2021-05-06 01:00:00|751.7|751.1|751.2|750.6|751.9|751.3|751.1|750.5|86
1620263100000|2021-05-06 01:05:00|751.3|750.7|751.1|750.5|751.7|751.1|751.1|750.5|42
1620263400000|2021-05-06 01:10:00|751.2|750.6|750.4|749.8|751.2|750.6|750|749.4|64
1620263700000|2021-05-06 01:15:00|750.3|749.7|749.6|749|750.4|749.8|749.5|748.9|63
1620264000000|2021-05-06 01:20:00|749.5|748.9|750|749.4|750.7|750.1|749.5|748.9|38
1620264300000|2021-05-06 01:25:00|750.1|749.5|750.4|749.8|750.6|750|750|749.4|22
1620264600000|2021-05-06 01:30:00|750.5|749.9|750.2|749.6|751|750.4|750.2|749.6|43
1620264900000|2021-05-06 01:35:00|750.1|749.5|750.1|749.5|750.5|749.9|749.9|749.3|57
1620265200000|2021-05-06 01:40:00|750.2|749.6|749.5|748.9|750.4|749.8|749.1|748.5|68
1620265500000|2021-05-06 01:45:00|749.6|749|749.1|748.5|749.9|749.3|749.1|748.5|44
1620265800000|2021-05-06 01:50:00|748.9|748.3|748.8|748.2|749|748.3|748.4|747.4|24808
1620266100000|2021-05-06 01:55:00|748.9|748.3|748.5|747.9|749|748.4|748.5|747.9|20
1620266400000|2021-05-06 02:00:00|748.4|747.8|748.4|747.8|748.8|748.2|748.2|747.6|48
1620266700000|2021-05-06 02:05:00|748.3|747.7|748.3|747.7|748.3|747.7|748.2|747.6|15
1620267000000|2021-05-06 02:10:00|748.4|747.8|747.5|746.9|748.5|747.9|747.2|746.6|52
1620267300000|2021-05-06 02:15:00|747.7|747.1|747.9|747.3|747.9|747.3|747.5|746.9|26
1620267600000|2021-05-06 02:20:00|747.7|747.1|747.5|746.9|747.7|747.1|747.5|746.9|21
1620267900000|2021-05-06 02:25:00|747.6|747|747.2|746.6|747.6|747|747.2|746.6|29
1620268200000|2021-05-06 02:30:00|747.3|746.7|747.5|746.9|747.5|746.9|747.2|746.6|21
1620268500000|2021-05-06 02:35:00|747.7|747.1|748.2|747.6|748.2|747.6|747.7|747.1|25
1620268800000|2021-05-06 02:40:00|748.1|747.5|747.6|747|748.2|747.6|747.5|746.9|36
1620269100000|2021-05-06 02:45:00|747.7|747.1|746.6|746|747.7|747.1|746.6|746|37
1620269400000|2021-05-06 02:50:00|746.7|746.1|746.7|746.1|747.4|746.8|746.7|746.1|45
1620269700000|2021-05-06 02:55:00|746.6|746|747.2|746.6|747.3|746.7|746.6|746|9
1620270000000|2021-05-06 03:00:00|747.1|746.5|747.7|747.1|747.9|747.3|747.1|746.5|17
1620270300000|2021-05-06 03:05:00|747.8|747.2|748.1|747.5|748.1|747.5|747.6|747|6
1620270600000|2021-05-06 03:10:00|748.2|747.6|748.7|748.1|748.8|748.2|748.2|747.6|18
1620270900000|2021-05-06 03:15:00|748.8|748.2|748.6|748|748.9|748.3|748.4|747.8|14
1620271200000|2021-05-06 03:20:00|748.7|748.1|748.7|748.1|748.9|748.3|748.6|748|6
1620271500000|2021-05-06 03:25:00|748.8|748.2|749.9|749.3|750|749.4|748.7|748.1|71
1620271800000|2021-05-06 03:30:00|749.7|749.1|749.1|748.5|749.7|749.1|749.1|748.5|26
1620272100000|2021-05-06 03:35:00|749.4|748.8|749.5|748.9|749.6|749|749.4|748.8|12
1620272400000|2021-05-06 03:40:00|749.4|748.8|749.9|749.3|749.9|749.3|749.4|748.8|5
1620272700000|2021-05-06 03:45:00|749.7|749.1|749.6|749|749.7|749.1|749.6|749|4
1620273300000|2021-05-06 03:55:00|749.9|749.3|749.4|748.8|749.9|749.3|749.4|748.8|28
1620273600000|2021-05-06 04:00:00|749.3|748.7|749.6|749|749.6|749|749.1|748.5|7
1620273900000|2021-05-06 04:05:00|749.5|748.9|748.9|748.3|749.5|748.9|748.9|748.3|17
1620274200000|2021-05-06 04:10:00|749.1|748.5|749.6|749|749.6|749|749.1|748.5|22
1620274500000|2021-05-06 04:15:00|749.4|748.8|749.2|748.6|749.4|748.8|749.1|748.5|8
1620274800000|2021-05-06 04:20:00|749.3|748.7|749.4|748.8|749.6|749|749.3|748.7|0
1620275100000|2021-05-06 04:25:00|749.3|748.7|749.6|749|749.6|749|749.3|748.7|0
1620275400000|2021-05-06 04:30:00|749.5|748.9|749.7|749.1|749.8|749.2|749.5|748.9|8
1620275700000|2021-05-06 04:35:00|749.6|749|749.7|749.1|749.8|749.2|749.6|749|1
1620276000000|2021-05-06 04:40:00|749.8|749.2|750.3|749.7|750.3|749.7|749.7|749.1|11
1620276300000|2021-05-06 04:45:00|750.5|749.9|750.3|749.7|750.6|750|750.3|749.7|15
1620276600000|2021-05-06 04:50:00|750.5|749.9|750.5|749.9|750.6|750|750.1|749.5|10
1620276900000|2021-05-06 04:55:00|750.3|749.7|750.5|749.9|750.6|750|750.3|749.7|4
1620277200000|2021-05-06 05:00:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|5
1620277500000|2021-05-06 05:05:00|750|749.4|750.3|749.7|750.3|749.7|749.8|749.2|6
1620277800000|2021-05-06 05:10:00|750.4|749.8|750.2|749.6|750.6|750|750.1|749.5|8
1620278100000|2021-05-06 05:15:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|1
1620278400000|2021-05-06 05:20:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|3
1620278700000|2021-05-06 05:25:00|750.3|749.7|750.3|749.7|750.3|749.7|750.2|749.6|0
1620279000000|2021-05-06 05:30:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|3
1620279300000|2021-05-06 05:35:00|750.2|749.6|750.7|750.1|751|750.4|750.2|749.6|18
1620279600000|2021-05-06 05:40:00|750.6|750|750.3|749.7|750.6|750|750.2|749.6|6
1620279900000|2021-05-06 05:45:00|750.4|749.8|751.1|750.5|751.1|750.5|750.3|749.7|23
1620280200000|2021-05-06 05:50:00|751.2|750.6|751.1|750.5|751.3|750.7|751.1|750.5|8
1620280500000|2021-05-06 05:55:00|750.9|750.3|752.1|751.5|752.3|751.7|750.8|750.2|98
1620280800000|2021-05-06 06:00:00|752.2|751.6|751.8|751.2|752.2|751.6|751.3|750.7|44
1620281100000|2021-05-06 06:05:00|751.9|751.3|752.2|751.6|752.6|752|751.8|751.2|56
1620281400000|2021-05-06 06:10:00|752.1|751.5|751.8|751.2|752.1|751.5|751.7|751.1|16
1620281700000|2021-05-06 06:15:00|751.7|751.1|752.2|751.6|752.3|751.7|751.6|751|10
1620282000000|2021-05-06 06:20:00|752.3|751.7|752.6|752|752.6|752|752.3|751.7|19
1620282300000|2021-05-06 06:25:00|753|752.4|752.8|752.2|753.7|753.1|752.6|752|50
1620282600000|2021-05-06 06:30:00|752.7|752.1|752.6|752|753.5|752.9|752.6|752|39
1620282900000|2021-05-06 06:35:00|752.7|752.1|753|752.4|753.3|752.7|752.6|752|69
1620283200000|2021-05-06 06:40:00|753.1|752.5|753.8|753.2|754.1|753.5|753.1|752.5|54
1620283500000|2021-05-06 06:45:00|753.7|753.1|755.5|754.9|755.6|755|753.6|753|182
1620283800000|2021-05-06 06:50:00|755.3|754.7|755.5|754.9|755.5|754.9|754.8|754.2|55
1620284100000|2021-05-06 06:55:00|755.6|755|755.5|754.9|755.6|755|755.1|754.5|43
1620284400000|2021-05-06 07:00:00|755.4|754.8|756.3|755.7|756.3|755.7|755|754.4|27
1620284700000|2021-05-06 07:05:00|756.5|755.9|756.1|755.5|756.5|755.9|755.7|755.1|81
1620285000000|2021-05-06 07:10:00|756|755.4|755.5|754.9|756|755.4|755.3|754.7|50
1620285300000|2021-05-06 07:15:00|755.6|755|754.8|754.2|755.6|755|754.6|754|20
1620285600000|2021-05-06 07:20:00|754.7|754.1|755.6|755|755.6|755|754.6|754|28
1620285900000|2021-05-06 07:25:00|755.5|754.9|754.3|753.7|755.6|755|753.8|753.2|89
1620286200000|2021-05-06 07:30:00|754.5|753.9|754.1|753.5|754.5|753.9|753.6|753|52
1620286500000|2021-05-06 07:35:00|754|753.4|753.5|752.9|754.1|753.5|752.8|752.2|92
1620286800000|2021-05-06 07:40:00|753.4|752.8|752.9|752.3|753.6|753|752.8|752.2|55
1620287100000|2021-05-06 07:45:00|753|752.4|751.6|751|753.4|752.8|751.4|750.8|31
1620287400000|2021-05-06 07:50:00|751.7|751.1|751.2|750.6|752.2|751.6|750.8|749.9|158
1620287700000|2021-05-06 07:55:00|751.3|750.7|750.8|750.2|751.6|751|750.5|749.9|50
1620288000000|2021-05-06 08:00:00|750.4|749.8|752.1|751.5|752.1|751.5|750.1|749.5|61
1620288300000|2021-05-06 08:05:00|751.9|751.3|752.6|752|753.1|752.5|751.9|751.3|27
1620288600000|2021-05-06 08:10:00|752.9|752.3|753.2|752.6|753.2|752.6|752.6|752|48
1620288900000|2021-05-06 08:15:00|753.1|752.5|753.2|752.6|753.4|752.8|752.6|752|69
1620289200000|2021-05-06 08:20:00|753.1|752.5|752.3|751.7|753.2|752.6|751.6|751|92
1620289500000|2021-05-06 08:25:00|752.2|751.6|752.1|751.5|752.6|752|751.7|751.1|42
1620289800000|2021-05-06 08:30:00|752.2|751.6|751.6|751|752.4|751.8|751.4|750.8|110
1620290100000|2021-05-06 08:35:00|751.3|750.7|751.4|750.8|751.9|751.3|751.1|750.5|76
1620290400000|2021-05-06 08:40:00|751.3|750.7|750.9|750.3|751.6|751|750.8|750.2|87
1620290700000|2021-05-06 08:45:00|750.8|750.2|749.8|749.2|751.1|750.5|749.8|749.2|88
1620291000000|2021-05-06 08:50:00|749.6|749|749.3|748.7|750.1|749.5|749.3|748.7|169
1620291300000|2021-05-06 08:55:00|748.8|748.2|748.2|747.6|748.8|748.2|747.3|746.7|181
1620291600000|2021-05-06 09:00:00|748.1|747.5|747.8|747.2|748.3|747.7|747.3|746.7|32
1620291900000|2021-05-06 09:05:00|747.9|747.3|748.6|748|748.6|748|747.4|746.8|160
1620292200000|2021-05-06 09:10:00|748.4|747.8|747.6|747|748.4|747.8|747.3|746.7|79
1620292500000|2021-05-06 09:15:00|747.5|746.9|747.3|746.7|747.6|747|747.2|746.6|23
1620292800000|2021-05-06 09:20:00|747.2|746.6|745.1|744.5|747.2|746.6|744.1|743.5|266
1620293100000|2021-05-06 09:25:00|745|744.4|744.9|744.3|745.2|744.6|743.9|743.3|119
1620293400000|2021-05-06 09:30:00|745.1|744.5|745.1|744.5|745.4|744.8|744.7|744.1|35
1620293700000|2021-05-06 09:35:00|745.2|744.6|742.1|741.5|745.2|744.6|742.1|741.5|149
1620294000000|2021-05-06 09:40:00|742.2|741.6|742.6|742|743.1|742.5|742.1|741.5|75
1620294300000|2021-05-06 09:45:00|742.4|741.8|743.4|742.8|743.6|743|742.4|741.8|80
1620294600000|2021-05-06 09:50:00|743.5|742.9|742.9|742.3|744.1|743.5|742.9|742.3|93
1620294900000|2021-05-06 09:55:00|743|742.4|741.6|741|743.1|742.5|741.1|740.5|131
1620295200000|2021-05-06 10:00:00|741.5|740.9|740.8|740.2|741.6|741|740.7|740.1|220
1620295500000|2021-05-06 10:05:00|740.7|740.1|741.3|740.7|741.6|741|740.6|740|103
1620295800000|2021-05-06 10:10:00|741.4|740.8|740.9|740.3|741.6|741|740.6|740|58
1620296100000|2021-05-06 10:15:00|740.8|740.2|740.6|740|740.9|740.3|738.9|738.3|245
1620296400000|2021-05-06 10:20:00|740.7|740.1|741.6|741|742.1|741.5|740.7|740.1|121
1620296700000|2021-05-06 10:25:00|741.4|740.8|742.3|741.7|742.4|741.8|741.4|740.8|48
1620297000000|2021-05-06 10:30:00|742.6|742|743.6|743|743.7|743.1|742.6|742|155
1620297300000|2021-05-06 10:35:00|743.4|742.8|742.6|742|743.6|743|742.6|742|81
1620297600000|2021-05-06 10:40:00|742.4|741.8|741.7|741.1|742.4|741.8|741.3|740.7|96
1620297900000|2021-05-06 10:45:00|741.6|741|740.9|740.3|741.6|741|740.8|740.2|33
1620298200000|2021-05-06 10:50:00|741|740.4|741.6|741|741.6|741|740.8|740.2|16
1620298500000|2021-05-06 10:55:00|741.9|741.3|743.9|743.3|744|743.3|741.9|741.3|22976
1620298800000|2021-05-06 11:00:00|743.8|743.2|742.9|742.3|744.4|743.8|742.5|741.9|128
1620299100000|2021-05-06 11:05:00|742.8|742.2|743.2|742.6|743.3|742.7|742.5|741.9|44
1620299400000|2021-05-06 11:10:00|743.3|742.7|743.9|743.3|744|743.4|743|742.4|102
1620299700000|2021-05-06 11:15:00|743.8|743.2|743.8|743.2|744.3|743.7|743.8|743.2|179
1620300000000|2021-05-06 11:20:00|743.5|742.9|743.8|743.2|743.8|743.2|743|742.4|19
1620300300000|2021-05-06 11:25:00|743.5|742.9|741.8|741.2|743.5|742.9|740.8|740.2|81
1620300600000|2021-05-06 11:30:00|741.9|741.3|741.5|740.9|741.9|741.3|741|740.4|135
1620300900000|2021-05-06 11:35:00|741.6|741|742|741.4|742.2|741.6|741.6|741|28
1620301200000|2021-05-06 11:40:00|742.1|741.5|741.6|741|742.5|741.9|741.6|741|31
1620301500000|2021-05-06 11:45:00|741.7|741.1|740|739.4|741.7|741.1|740|739.4|56
1620301800000|2021-05-06 11:50:00|740.1|739.5|741.1|740.5|741.1|740.5|740.1|739.5|47
1620302100000|2021-05-06 11:55:00|741.2|740.6|741.8|741.2|742.1|741.5|741.1|740.5|48
1620302400000|2021-05-06 12:00:00|741.6|741|742|741.4|742.3|741.7|741.5|740.9|28
1620302700000|2021-05-06 12:05:00|741.9|741.3|742.5|741.9|742.6|742|741.1|740.5|97
1620303000000|2021-05-06 12:10:00|742.4|741.8|741.5|740.9|742.4|741.8|741.5|740.9|39
1620303300000|2021-05-06 12:15:00|741.8|741.2|741.3|740.7|742.1|741.5|741.2|740.6|82
1620303600000|2021-05-06 12:20:00|741.5|740.9|741|740.4|741.7|741.1|741|740.4|115
1620303900000|2021-05-06 12:25:00|740.8|740.2|742.1|741.5|742.2|741.6|740.7|740.1|57
1620304200000|2021-05-06 12:30:00|741.9|741.3|739.1|738.5|742.6|741.8|738.8|738.2|68910
1620304500000|2021-05-06 12:35:00|739.5|738.9|738|737.4|739.8|739.2|737.3|736.7|325
1620304800000|2021-05-06 12:40:00|737.9|737.3|739.4|738.8|739.7|738.8|737.8|737.2|114
1620307800000|2021-05-06 13:30:00|739.5|738.9|736.7|736.1|743.8|743.2|736.3|735.7|1764
1620308100000|2021-05-06 13:35:00|736.5|735.9|736.8|736.2|738|737.4|735.5|734.9|1031
1620308400000|2021-05-06 13:40:00|736.5|735.9|736|735.4|739|738.4|734.6|734|1125
1620308700000|2021-05-06 13:45:00|735.8|735.2|735.1|734.5|737.2|736.6|734.8|734.2|657
1620309000000|2021-05-06 13:50:00|735|734.4|737|736.4|737.3|736.7|733.5|732.9|867
1620309300000|2021-05-06 13:55:00|736.9|736.3|738.2|737.6|738.7|738.1|736.3|735.7|635
1620309600000|2021-05-06 14:00:00|738|737.4|738.3|737.7|739|738.4|736.4|735.8|979
1620309900000|2021-05-06 14:05:00|738.2|737.6|737.7|737.1|738.3|737.7|736.3|735.7|841
1620310200000|2021-05-06 14:10:00|737.9|737.3|738.9|738.3|739.4|738.8|737.7|737.1|729
1620310500000|2021-05-06 14:15:00|739.2|738.6|740.4|739.8|740.9|740.3|738.9|738.3|635
1620310800000|2021-05-06 14:20:00|740.3|739.7|737.4|736.8|740.3|739.7|737.2|736.6|1137
1620311100000|2021-05-06 14:25:00|737.3|736.7|738.7|738.1|738.9|738.3|736.7|736.1|470
1620311400000|2021-05-06 14:30:00|738.6|738|740.9|740.3|741.3|740.7|738.2|737.6|520
1620311700000|2021-05-06 14:35:00|740.8|740.2|742.2|741.6|742.7|742.1|740.8|740.2|702
1620312000000|2021-05-06 14:40:00|742.4|741.8|742.9|742.3|743.4|742.8|741.7|741.1|477
1620312300000|2021-05-06 14:45:00|742.8|742.2|744.7|744.1|744.7|744.1|742.7|742.1|819
1620312600000|2021-05-06 14:50:00|744.6|744|743.7|743.1|745.4|744.8|743.5|742.9|784
1620312900000|2021-05-06 14:55:00|743.6|743|744.2|743.6|744.4|743.8|743.4|742.8|247
1620313200000|2021-05-06 15:00:00|744.4|743.8|748.4|747.8|748.4|747.8|744.4|743.8|544
1620313500000|2021-05-06 15:05:00|748.5|747.9|746.4|745.8|748.5|747.9|745.2|744.6|758
1620313800000|2021-05-06 15:10:00|746.3|745.7|749.7|749.1|749.8|749.2|746.2|745.6|461
1620314100000|2021-05-06 15:15:00|749.8|749.2|746.2|745.6|749.8|749.2|746.2|745.6|413
1620314400000|2021-05-06 15:20:00|746|745.4|745.7|745.1|746.7|746.1|745.4|744.8|362
1620314700000|2021-05-06 15:25:00|746|745.4|745.6|745|746|745.4|744.5|743.9|413
1620315000000|2021-05-06 15:30:00|745.5|744.9|746.7|746.1|747.5|746.9|745.5|744.9|279
1620315300000|2021-05-06 15:35:00|746.6|746|746.6|746|747.2|746.6|746.1|745.5|143
1620315600000|2021-05-06 15:40:00|746.7|746.1|746|745.4|747.2|746.6|746|745.4|140
1620315900000|2021-05-06 15:45:00|745.7|745.1|741.8|741.2|745.7|745.1|741.1|740.5|1109
1620316200000|2021-05-06 15:50:00|741.7|741.1|742.5|741.9|742.7|742.1|741.6|741|584
1620316500000|2021-05-06 15:55:00|742.7|742.1|743.5|742.9|744|743.4|742.6|742|360
1620316800000|2021-05-06 16:00:00|743.2|742.6|744.6|744|744.7|744.1|743|742.4|220
1620317100000|2021-05-06 16:05:00|744.7|744.1|744.2|743.6|745|744.4|744|743.4|188
1620317400000|2021-05-06 16:10:00|744.1|743.5|745.2|744.6|745.2|744.6|743.7|743.1|205
1620317700000|2021-05-06 16:15:00|745.4|744.8|745.7|745.1|746.5|745.9|745|744.4|287
1620318000000|2021-05-06 16:20:00|746.2|745.6|747|746.4|747.1|746.5|745.7|745.1|203
1620318300000|2021-05-06 16:25:00|746.7|746.1|749.2|748.6|749.5|748.9|746.7|746.1|387
1620318600000|2021-05-06 16:30:00|749.1|748.5|747.7|747.1|749.1|748.5|747.5|746.9|359
1620318900000|2021-05-06 16:35:00|747.9|747.3|747.2|746.6|748|747.4|747.2|746.6|217
1620319200000|2021-05-06 16:40:00|747.1|746.5|748.6|748|748.7|748.1|747.1|746.5|195
1620319500000|2021-05-06 16:45:00|748.5|747.9|749.7|749.1|750|749.4|748.2|747.6|274
1620319800000|2021-05-06 16:50:00|749.9|749.3|750.2|749.6|750.2|749.6|749.7|749.1|462
1620320100000|2021-05-06 16:55:00|750.1|749.5|750.1|749.5|750.2|749.6|749.5|748.9|359
1620320400000|2021-05-06 17:00:00|750.2|749.6|750.1|749.5|750.2|749.6|749.6|749|249
1620320700000|2021-05-06 17:05:00|750.2|749.6|753.2|752.6|753.7|753.1|749.7|749.1|58022
1620321000000|2021-05-06 17:10:00|753.1|752.5|753.1|752.5|753.5|752.9|751.2|750.6|248
1620321300000|2021-05-06 17:15:00|753.2|752.6|754.2|753.6|754.8|754.2|753.1|752.5|374
1620321600000|2021-05-06 17:20:00|754.5|753.9|752.5|751.9|754.5|753.9|752.3|751.7|227
1620321900000|2021-05-06 17:25:00|752.7|752.1|753.6|753|753.6|753|752.1|751.5|484
1620322200000|2021-05-06 17:30:00|753.5|752.9|751.7|751.1|753.6|753|751.3|750.7|245
1620322500000|2021-05-06 17:35:00|752|751.4|751.5|750.9|752.1|751.5|751|750.4|156
1620322800000|2021-05-06 17:40:00|751.6|751|751|750.4|752.2|751.6|750|749.4|370
1620323100000|2021-05-06 17:45:00|750.7|750.1|751.6|751|753.3|752.7|750.5|749.9|403
1620323400000|2021-05-06 17:50:00|751.7|751.1|752.2|751.6|752.7|752.1|751|750.4|240
1620323700000|2021-05-06 17:55:00|752.1|751.5|751|750.4|752.6|752|751|750.4|280
1620324000000|2021-05-06 18:00:00|751.1|750.5|752|751.4|752|751.4|750.5|749.9|316
1620324300000|2021-05-06 18:05:00|751.7|751.1|754.2|753.6|755|754.4|751.5|750.9|675
1620324600000|2021-05-06 18:10:00|754.3|753.7|754.5|753.9|755.5|754.9|753.2|752.6|1876
1620324900000|2021-05-06 18:15:00|754.6|754|756.6|756|757.5|756.9|754.5|753.9|740
1620345600000|2021-05-07 00:00:00|755.3|754.7|756.4|755.8|757.8|757.2|754|753.4|330
1620345900000|2021-05-07 00:05:00|756.7|756.1|757|756.4|757.4|756.8|756.3|755.7|76
1620346200000|2021-05-07 00:10:00|757.2|756.6|757.5|756.9|757.8|757.2|756.4|755.8|111
1620346500000|2021-05-07 00:15:00|757.4|756.8|758.3|757.7|758.7|758.1|757.4|756.8|108
1620346800000|2021-05-07 00:20:00|758.2|757.6|757.2|756.6|758.2|757.6|756.9|756.3|85
1620347100000|2021-05-07 00:25:00|757.3|756.7|758|757.4|758.4|757.8|757.3|756.7|56
1620347400000|2021-05-07 00:30:00|757.9|757.3|757.3|756.7|758|757.4|757.3|756.7|34
1620347700000|2021-05-07 00:35:00|757.4|756.8|757.5|756.9|757.5|756.9|756.8|756.2|53
1620348000000|2021-05-07 00:40:00|757.4|756.8|757.9|757.3|757.9|757.3|757.4|756.8|28
1620348300000|2021-05-07 00:45:00|758.2|757.6|758.9|758.3|758.9|758.3|758|757.4|14
1620348600000|2021-05-07 00:50:00|759|758.4|760|759.4|760.2|759.6|758.4|757.8|97
1620348900000|2021-05-07 00:55:00|760.1|759.5|759.2|758.6|760.2|759.6|758.7|758.1|63
1620349200000|2021-05-07 01:00:00|759.3|758.7|758.5|757.9|759.3|758.7|758.5|757.9|38
1620349500000|2021-05-07 01:05:00|758.4|757.8|758.3|757.7|758.7|758.1|758.2|757.6|43
1620349800000|2021-05-07 01:10:00|758.4|757.8|758.7|758.1|758.7|758.1|758.2|757.6|20
1620350100000|2021-05-07 01:15:00|758.8|758.2|759.8|759.2|759.9|759.3|758.8|758.2|70
1620350400000|2021-05-07 01:20:00|759.7|759.1|758.8|758.2|759.7|759.1|758.8|758.2|36
1620350700000|2021-05-07 01:25:00|758.9|758.3|759.2|758.6|759.7|759.1|758.9|758.3|26
1620351000000|2021-05-07 01:30:00|759.1|758.5|759.4|758.8|759.9|759.3|758.9|758.3|34
1620351300000|2021-05-07 01:35:00|759.3|758.7|759.5|758.9|759.9|759.3|759.2|758.6|22
1620351600000|2021-05-07 01:40:00|759.4|758.8|760|759.4|760|759.4|759.4|758.8|45
1620351900000|2021-05-07 01:45:00|760.3|759.7|760.7|760.1|760.7|760.1|760.2|759.6|68
1620352200000|2021-05-07 01:50:00|760.5|759.9|760.9|760.3|760.9|760.3|760.4|759.8|44
1620352500000|2021-05-07 01:55:00|761.2|760.6|762|761.4|762.2|761.6|761.2|760.6|102
1620352800000|2021-05-07 02:00:00|761.9|761.3|763.4|762.8|764.2|763.6|761.7|761.1|120
1620353100000|2021-05-07 02:05:00|763.5|762.9|763.4|762.8|763.5|762.9|762.5|761.9|40
1620353400000|2021-05-07 02:10:00|763.7|763.1|765.4|764.8|765.4|764.8|763.4|762.8|134
1620353700000|2021-05-07 02:15:00|765.2|764.6|764.8|764.2|765.2|764.6|764.3|763.7|35
1620354000000|2021-05-07 02:20:00|764.7|764.1|763.5|762.9|764.7|764.1|763.5|762.9|42
1620354300000|2021-05-07 02:25:00|763.7|763.1|763.4|762.8|763.9|763.3|763.3|762.7|41
1620354600000|2021-05-07 02:30:00|763.7|763.1|762.8|762.2|763.7|763.1|762.8|762.2|29
1620354900000|2021-05-07 02:35:00|762.9|762.3|763.5|762.9|763.5|762.9|762.7|762.1|37
1620355200000|2021-05-07 02:40:00|763.4|762.8|763.5|762.9|763.8|763.2|763.2|762.6|18
1620355500000|2021-05-07 02:45:00|763.7|763.1|763.2|762.6|763.8|763.2|763.2|762.6|21
1620355800000|2021-05-07 02:50:00|763|762.4|763.4|762.8|763.4|762.8|762.9|762.3|15
1620356100000|2021-05-07 02:55:00|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|19
1620356400000|2021-05-07 03:00:00|763.7|763.1|763.4|762.8|763.9|763.3|763.2|762.6|19
1620356700000|2021-05-07 03:05:00|763.3|762.7|762.6|762|763.4|762.8|762.5|761.9|43
1620357000000|2021-05-07 03:10:00|762.4|761.8|762.9|762.3|763.3|762.7|761.9|761.3|48
1620357300000|2021-05-07 03:15:00|763|762.4|763.8|763.2|763.8|763.2|763|762.4|98
1620357600000|2021-05-07 03:20:00|763.9|763.3|763.9|763.3|764.4|763.8|763.9|763.3|62
1620357900000|2021-05-07 03:25:00|763.8|763.2|764.3|763.7|764.3|763.7|763.6|763|20
1620358200000|2021-05-07 03:30:00|764.4|763.8|763.5|762.9|764.4|763.8|763.5|762.9|21
1620358500000|2021-05-07 03:35:00|763.4|762.8|763.4|762.8|763.5|762.9|763.1|762.5|8
1620358800000|2021-05-07 03:40:00|763.5|762.9|763.9|763.3|763.9|763.3|763.5|762.9|7
1620359100000|2021-05-07 03:45:00|763.6|763|762.8|762.2|763.6|763|762.8|762.2|15
1620359400000|2021-05-07 03:50:00|762.6|762|762.4|761.8|762.6|762|762.3|761.7|20
1620359700000|2021-05-07 03:55:00|762.5|761.9|762.5|761.9|762.8|762.2|762.5|761.9|12
1620360000000|2021-05-07 04:00:00|762.4|761.8|761.8|761.2|762.4|761.8|761.8|761.2|13
1620360300000|2021-05-07 04:05:00|761.9|761.3|762.4|761.8|762.5|761.9|761.9|761.3|163
1620360600000|2021-05-07 04:10:00|761.8|761.2|762.1|761.5|762.3|761.7|761.6|761|31
1620360900000|2021-05-07 04:15:00|762.3|761.7|762.6|762|762.6|762|762.1|761.5|24
1620361200000|2021-05-07 04:20:00|762.7|762.1|763|762.4|763|762.4|762.7|762.1|6
1620361500000|2021-05-07 04:25:00|762.9|762.3|763.3|762.7|763.3|762.7|762.9|762.3|12
1620361800000|2021-05-07 04:30:00|763.2|762.6|763|762.4|763.3|762.7|762.8|762.2|27
1620362100000|2021-05-07 04:35:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1620362400000|2021-05-07 04:40:00|762.6|762|762.8|762.2|762.8|762.2|762.6|762|7
1620362700000|2021-05-07 04:45:00|762.7|762.1|762.4|761.8|762.7|762.1|762.4|761.8|12
1620363000000|2021-05-07 04:50:00|762.6|762|763|762.4|763.1|762.5|762.6|762|22
1620363300000|2021-05-07 04:55:00|762.9|762.3|762.8|762.2|762.9|762.3|762.6|762|11
1620363600000|2021-05-07 05:00:00|762.6|762|762.4|761.8|762.6|762|762.4|761.8|4
1620363900000|2021-05-07 05:05:00|||||||||1
1620364200000|2021-05-07 05:10:00|762.6|762|762.6|762|762.6|762|762.6|762|15
1620364500000|2021-05-07 05:15:00|762.9|762.3|763.6|763|763.6|763|762.9|762.3|10
1620364800000|2021-05-07 05:20:00|763.5|762.9|763.4|762.8|763.5|762.9|763.1|762.5|11
1620365100000|2021-05-07 05:25:00|763.1|762.5|762.6|762|763.1|762.5|762.4|761.8|84
1620365400000|2021-05-07 05:30:00|762.8|762.2|762.7|762.1|762.9|762.3|762.5|761.9|18
1620365700000|2021-05-07 05:35:00|762.3|761.7|762.8|762.2|762.8|762.2|762.3|761.7|14
1620366000000|2021-05-07 05:40:00|||||||||7
1620366300000|2021-05-07 05:45:00|762.7|762.1|762.8|762.2|762.8|762.2|762.6|762|14
1620366600000|2021-05-07 05:50:00|762.7|762.1|762.3|761.7|762.7|762.1|762.3|761.7|18
1620366900000|2021-05-07 05:55:00|762.4|761.8|762.6|762|762.6|762|762.3|761.7|22
1620367200000|2021-05-07 06:00:00|762.5|761.9|762.3|761.7|762.6|762|762.2|761.6|17
1620367500000|2021-05-07 06:05:00|762.7|762.1|762.6|762|762.8|762.2|762.6|762|20
1620367800000|2021-05-07 06:10:00|762.8|762.2|762.3|761.7|762.8|762.2|762.1|761.5|32
1620368100000|2021-05-07 06:15:00|762.1|761.5|762.8|762.2|762.8|762.2|761.6|761|43
1620368400000|2021-05-07 06:20:00|762.6|762|761.9|761.3|762.6|762|761.4|760.8|52
1620368700000|2021-05-07 06:25:00|762|761.4|760.9|760.3|762|761.4|760.9|760.3|82
1620369000000|2021-05-07 06:30:00|761.1|760.5|761.2|760.6|761.2|760.6|760.9|760.3|50
1620369300000|2021-05-07 06:35:00|760.9|760.3|760.7|760.1|760.9|760.3|760.4|759.8|50
1620369600000|2021-05-07 06:40:00|760.8|760.2|760.4|759.8|761.2|760.6|760.3|759.7|32
1620369900000|2021-05-07 06:45:00|760.3|759.7|760.8|760.2|761.1|760.5|760|759.4|89
1620370200000|2021-05-07 06:50:00|760.7|760.1|760|759.4|760.7|760.1|759.9|759.3|36
1620370500000|2021-05-07 06:55:00|760.2|759.6|762.1|761.5|762.1|761.5|759.9|759.3|202
1620370800000|2021-05-07 07:00:00|762.2|761.6|764.5|763.9|764.5|763.9|761.6|761|162
1620371100000|2021-05-07 07:05:00|764.4|763.8|763.9|763.3|764.4|763.8|763.2|762.6|79
1620371400000|2021-05-07 07:10:00|764|763.4|764.4|763.8|765|764.1|763.5|762.9|6250
1620371700000|2021-05-07 07:15:00|764.5|763.9|765.2|764.6|766.4|765.8|764.5|763.9|167
1620372000000|2021-05-07 07:20:00|765|764.4|765|764.4|765.3|764.7|764|763.4|33
1620372300000|2021-05-07 07:25:00|764.9|764.3|765.4|764.8|766.5|765.9|764.8|764.2|67
1620372600000|2021-05-07 07:30:00|765.3|764.7|764.7|764.1|765.5|764.9|764.5|763.9|41
1620372900000|2021-05-07 07:35:00|764.6|764|764.4|763.8|764.6|764|764|763.4|34
1620373200000|2021-05-07 07:40:00|764.3|763.7|765.2|764.6|765.3|764.7|764.2|763.6|36
1620373500000|2021-05-07 07:45:00|765.3|764.7|765.5|764.9|765.5|764.9|764.9|764.3|81
1620373800000|2021-05-07 07:50:00|765.7|765.1|764.4|763.8|765.8|765.2|764.3|763.7|76
1620374100000|2021-05-07 07:55:00|764.5|763.9|764.3|763.7|764.5|763.9|764|763.4|59
1620374400000|2021-05-07 08:00:00|764.4|763.8|764.2|763.6|765|764.4|764|763.4|28
1620374700000|2021-05-07 08:05:00|764|763.4|764.3|763.7|764.3|763.7|763.8|763.2|28
1620375000000|2021-05-07 08:10:00|764.2|763.6|764.5|763.9|764.9|764.3|764|763.4|65
1620375300000|2021-05-07 08:15:00|764.6|764|764.5|763.9|764.8|764.2|764.5|763.9|18
1620375600000|2021-05-07 08:20:00|764.7|764.1|764.8|764.2|764.8|764.2|764.5|763.9|22
1620375900000|2021-05-07 08:25:00|764.7|764.1|765|764.4|765|764.4|764.5|763.9|35
1620376200000|2021-05-07 08:30:00|764.9|764.3|764.5|763.9|764.9|764.3|764.5|763.9|9
1620376500000|2021-05-07 08:35:00|764.7|764.1|764.8|764.2|765|764.4|764.5|763.9|30
1620376800000|2021-05-07 08:40:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|65
1620377100000|2021-05-07 08:45:00|764.8|764.2|764.7|764.1|765|764.4|764.4|763.8|141
1620377400000|2021-05-07 08:50:00|764.8|764.2|764.5|763.9|766|765.4|764.5|763.9|80
1620377700000|2021-05-07 08:55:00|764.4|763.8|764.9|764.3|765.3|764.7|764.4|763.8|98
1620378000000|2021-05-07 09:00:00|765|764.4|764.5|763.9|765|764.4|764.4|763.8|60
1620378300000|2021-05-07 09:05:00|764.4|763.8|763.7|763.1|764.4|763.8|762.1|761.5|168
1620378600000|2021-05-07 09:10:00|763.8|763.2|763.9|763.3|764.3|763.7|763.5|762.9|216
1620378900000|2021-05-07 09:15:00|763.5|762.9|764|763.4|764|763.4|763.5|762.9|71
1620379200000|2021-05-07 09:20:00|763.5|762.9|761.1|760.5|763.5|762.9|761|760.4|110
1620379500000|2021-05-07 09:25:00|761.3|760.7|760.7|760.1|761.4|760.8|760.7|760.1|57
1620379800000|2021-05-07 09:30:00|760.6|760|759.9|759.3|760.6|760|758.1|757.5|320
1620380100000|2021-05-07 09:35:00|759.6|759|759.6|759|760.6|760|759.3|758.7|58
1620380400000|2021-05-07 09:40:00|759.7|759.1|758.6|758|759.8|759.2|758.5|757.9|77
1620380700000|2021-05-07 09:45:00|758.8|758.2|758.5|757.9|758.8|758.2|757.8|757.2|97
1620381000000|2021-05-07 09:50:00|758.4|757.8|759|758.4|759.1|758.5|758.2|757.6|110
1620381300000|2021-05-07 09:55:00|759.1|758.5|758.7|758.1|759.2|758.6|758.6|758|26
1620381600000|2021-05-07 10:00:00|758.8|758.2|758.8|758.2|759.7|759.1|758.7|758.1|43
1620381900000|2021-05-07 10:05:00|758.7|758.1|758.8|758.2|759.1|758.5|758.6|758|20
1620382200000|2021-05-07 10:10:00|758.9|758.3|759.2|758.6|759.3|758.7|758.9|758.3|16
1620382500000|2021-05-07 10:15:00|759.1|758.5|759.2|758.6|760|759.4|759.1|758.5|32
1620382800000|2021-05-07 10:20:00|759.5|758.9|759|758.4|759.6|759|759|758.4|35
1620383100000|2021-05-07 10:25:00|758.9|758.3|758.7|758.1|759|758.4|758.6|758|47
1620383400000|2021-05-07 10:30:00|758.6|758|760|759.4|760.1|759.5|758.6|758|30
1620383700000|2021-05-07 10:35:00|759.8|759.2|759.7|759.1|760.2|759.6|759.7|759.1|39
1620384000000|2021-05-07 10:40:00|759.8|759.2|760.1|759.5|760.3|759.7|759.5|758.9|49
1620384300000|2021-05-07 10:45:00|760|759.4|761.3|760.7|762.1|761.5|760|759.4|35
1620384600000|2021-05-07 10:50:00|761.5|760.9|761.2|760.6|762.8|762.2|761.1|760.5|95
1620384900000|2021-05-07 10:55:00|761|760.4|761.1|760.5|761.2|760.6|759.9|759.3|68
1620385200000|2021-05-07 11:00:00|761|760.4|761|760.4|762|761.4|760.7|760.1|46
1620385500000|2021-05-07 11:05:00|760.7|760.1|761.2|760.6|761.2|760.6|759.7|759.1|53
1620385800000|2021-05-07 11:10:00|761.3|760.7|763|762.4|763.2|762.6|761.3|760.7|62
1620386100000|2021-05-07 11:15:00|762.8|762.2|763.3|762.7|763.3|762.7|761.7|761.1|128
1620386400000|2021-05-07 11:20:00|763.2|762.6|764.6|764|764.8|764.2|763.2|762.6|126
1620386700000|2021-05-07 11:25:00|764.7|764.1|765.5|764.9|766.3|765.7|764.7|764.1|189
1620387000000|2021-05-07 11:30:00|765.4|764.8|764.6|764|765.6|765|764.5|763.9|41
1620387300000|2021-05-07 11:35:00|764.7|764.1|764.5|763.9|764.8|764.2|763.3|762.7|62
1620387600000|2021-05-07 11:40:00|764.3|763.7|764.6|764|765.1|764.5|763.8|763.2|44
1620387900000|2021-05-07 11:45:00|764.8|764.2|764.3|763.7|765|764.4|763.8|763.2|100
1620388200000|2021-05-07 11:50:00|764.2|763.6|763|762.4|764.3|763.7|762.5|761.9|61
1620388500000|2021-05-07 11:55:00|763.1|762.5|762.3|761.7|763.1|762.5|762.2|761.6|41
1620388800000|2021-05-07 12:00:00|762.5|761.9|763.1|762.5|763.1|762.5|761.8|761.2|137
1620389100000|2021-05-07 12:05:00|763|762.4|762.6|762|763.1|762.5|762.6|762|68
1620389400000|2021-05-07 12:10:00|762.3|761.7|762.3|761.7|762.6|762|762.1|761.5|133
1620389700000|2021-05-07 12:15:00|762.2|761.6|761.6|761|762.3|761.7|761.6|761|91
1620390000000|2021-05-07 12:20:00|761.1|760.5|760.5|759.9|761.1|760.5|759.7|759.1|74
1620390300000|2021-05-07 12:25:00|760.4|759.8|760.1|759.5|760.7|760.1|759.6|759|127
1620390600000|2021-05-07 12:30:00|760.2|759.6|763.1|762.5|763.5|762.9|760.2|759.5|137
1620390900000|2021-05-07 12:35:00|763.2|762.6|764.1|763.5|764.6|764|763.1|762.5|81
1620391200000|2021-05-07 12:40:00|764|763.4|764.5|763.9|764.8|764.2|763.7|763.1|93
1620394200000|2021-05-07 13:30:00|764.9|764.3|756.2|755.6|768.7|768.1|755.6|755|2083
1620394500000|2021-05-07 13:35:00|756.4|755.8|760.6|760|760.6|760|755.6|755|1090
1620394800000|2021-05-07 13:40:00|760.8|760.2|758.3|757.7|761.1|760.5|757.9|757.3|412
1620395100000|2021-05-07 13:45:00|758.4|757.8|760.3|759.7|760.6|760|757.9|757.3|441
1620395400000|2021-05-07 13:50:00|760.4|759.8|757.8|757.2|760.6|760|756.6|756|529
1620395700000|2021-05-07 13:55:00|758.1|757.5|758.6|758|759.3|758.7|756.6|756|336
1620396000000|2021-05-07 14:00:00|758.7|758.1|760.7|760.1|761.1|760.5|758.6|758|422
1620396300000|2021-05-07 14:05:00|760.8|760.2|758.6|758|762.1|761.5|758.6|758|757
1620396600000|2021-05-07 14:10:00|758.7|758.1|756.2|755.6|758.7|758.1|756.1|755.5|990
1620396900000|2021-05-07 14:15:00|756.3|755.7|750.6|750|756.8|756.2|750.5|749.9|988
1620397200000|2021-05-07 14:20:00|750.9|750.3|751.1|750.5|752.8|752.2|749.2|748.6|883
1620397500000|2021-05-07 14:25:00|751.2|750.6|748.8|748.2|751.3|750.7|747.8|747.2|757
1620397800000|2021-05-07 14:30:00|748.6|748|750.6|750|751.1|750.5|747|746.4|709
1620398100000|2021-05-07 14:35:00|750.7|750.1|751|750.4|751.8|751.2|750.1|749.5|482
1620398400000|2021-05-07 14:40:00|751.1|750.5|749.8|749.2|751.8|751.2|748.3|747.7|370
1620398700000|2021-05-07 14:45:00|750.1|749.5|748.8|748.2|750.6|750|748.1|747.5|284
1620399000000|2021-05-07 14:50:00|749.1|748.5|750.6|750|751.1|750.5|748.8|748.2|327
1620399300000|2021-05-07 14:55:00|750.7|750.1|748.6|748|751.1|750.5|748.6|748|295
1620399600000|2021-05-07 15:00:00|748.8|748.2|750.6|750|751.3|750.7|747.4|746.8|605
1620399900000|2021-05-07 15:05:00|750.8|750.2|754.3|753.7|754.6|754|750.6|750|462
1620400200000|2021-05-07 15:10:00|754.6|754|754.6|754|756.1|755.5|753.2|752.6|383
1620400500000|2021-05-07 15:15:00|754.9|754.3|753.7|753.1|755.2|754.6|752.7|752.1|191
1620400800000|2021-05-07 15:20:00|753.8|753.2|753.4|752.8|754.1|753.5|752.8|752.2|149
1620401100000|2021-05-07 15:25:00|753.6|753|753.8|753.2|755.9|755.3|753.6|753|263
1620401400000|2021-05-07 15:30:00|754.1|753.5|754.1|753.5|754.4|753.8|753.3|752.7|293
1620401700000|2021-05-07 15:35:00|754.3|753.7|753.7|753.1|754.8|754.2|753.3|752.7|169
1620402000000|2021-05-07 15:40:00|753.8|753.2|754.9|754.3|755.3|754.7|753.3|752.7|384
1620402300000|2021-05-07 15:45:00|755.1|754.5|755.3|754.7|755.3|754.7|754.1|753.5|162
1620402600000|2021-05-07 15:50:00|755.6|755|755.7|755.1|756.1|755.5|755.1|754.5|236
1620402900000|2021-05-07 15:55:00|755.8|755.2|757.7|757.1|758.1|757.5|755.3|754.7|366
1620403200000|2021-05-07 16:00:00|757.8|757.2|758.1|757.5|758.6|758|757.1|756.5|254
1620403500000|2021-05-07 16:05:00|757.9|757.3|757.2|756.6|758.1|757.5|755.8|755.2|211
1620403800000|2021-05-07 16:10:00|757.3|756.7|758.2|757.6|758.7|758.1|757.1|756.5|109
1620404100000|2021-05-07 16:15:00|758.1|757.5|761.3|760.7|762.2|761.6|757.6|757|732
1620404400000|2021-05-07 16:20:00|761.4|760.8|761.6|761|762.7|762.1|760.7|760.1|403
1620404700000|2021-05-07 16:25:00|761.5|760.9|763.4|762.8|763.8|763.2|761.5|760.9|375
1620405000000|2021-05-07 16:30:00|763.3|762.7|764.5|763.9|764.8|764.2|762.7|762.1|381
1620405300000|2021-05-07 16:35:00|764.6|764|762.3|761.7|765.6|765|761.8|761.2|542
1620405600000|2021-05-07 16:40:00|762.6|762|763.6|763|764.8|764.2|762.6|762|462
1620405900000|2021-05-07 16:45:00|763.8|763.2|762.1|761.5|763.8|763.2|761.6|761|392
1620406200000|2021-05-07 16:50:00|762.3|761.7|762.8|762.2|763.4|762.8|761.7|761.1|494
1620406500000|2021-05-07 16:55:00|762.6|762|762.8|762.2|763.3|762.7|762.1|761.5|256
1620406800000|2021-05-07 17:00:00|762.9|762.3|761.6|761|762.9|762.3|761.6|761|87
1620407100000|2021-05-07 17:05:00|762.1|761.5|762.6|762|762.6|762|761.8|761.2|131
1620407400000|2021-05-07 17:10:00|762.8|762.2|762.9|762.3|763.8|763.2|762.6|762|175
1620407700000|2021-05-07 17:15:00|762.8|762.2|764.6|764|765.1|764.5|762.8|762.2|298
1620408000000|2021-05-07 17:20:00|764.7|764.1|764.9|764.3|765.8|765.2|764.2|763.6|266
1620408300000|2021-05-07 17:25:00|765.1|764.5|764.9|764.3|765.1|764.5|764.2|763.6|260
1620408600000|2021-05-07 17:30:00|765|764.4|763.6|763|765.1|764.5|763.6|763|221
1620408900000|2021-05-07 17:35:00|763.7|763.1|765.1|764.5|765.2|764.6|763.6|763|180
1620409200000|2021-05-07 17:40:00|765.3|764.7|763.6|763|765.3|764.7|763.3|762.7|405
1620409500000|2021-05-07 17:45:00|763.5|762.9|764.5|763.9|765.1|764.5|763.3|762.7|241
1620409800000|2021-05-07 17:50:00|764.3|763.7|766.1|765.5|766.6|766|764.3|763.7|367
1620410100000|2021-05-07 17:55:00|766.3|765.7|764.8|764.2|766.8|766.2|764.6|764|228
1620410400000|2021-05-07 18:00:00|765.1|764.5|764.8|764.2|765.3|764.7|764.1|763.5|374
1620410700000|2021-05-07 18:05:00|765.1|764.5|766.3|765.7|767.1|766.5|764.6|764|553
1620411000000|2021-05-07 18:10:00|766.2|765.6|763.1|762.5|767.3|766.7|762.3|761.7|2710
1620411300000|2021-05-07 18:15:00|763.2|762.6|764.5|763.9|764.9|764.2|763.2|762.6|369
1620604800000|2021-05-10 00:00:00|756.8|756.2|759.1|758.5|761.4|760.8|756.3|755.7|3850
1620605100000|2021-05-10 00:05:00|759|758.4|756.5|755.9|759.1|758.5|756.5|755.9|223
1620605400000|2021-05-10 00:10:00|756.7|756.1|758.5|757.9|758.5|757.9|756.7|756.1|143
1620605700000|2021-05-10 00:15:00|758.8|758.2|757.8|757.2|758.8|758.2|757.7|757.1|91
1620606000000|2021-05-10 00:20:00|757.6|757|753.8|753.2|757.7|757.1|753.8|753.2|215
1620606300000|2021-05-10 00:25:00|754|753.4|753.8|753.2|755|754.4|752.7|752.1|165
1620606600000|2021-05-10 00:30:00|754|753.4|754.1|753.5|754.7|754.1|753.1|752.5|93
1620606900000|2021-05-10 00:35:00|754.3|753.7|753.5|752.9|754.3|753.7|752.7|752.1|107
1620607200000|2021-05-10 00:40:00|753.6|753|754.1|753.5|755.3|754.7|753.6|753|6276
1620607500000|2021-05-10 00:45:00|754|753.4|753.2|752.6|754.3|753.7|753.2|752.6|57
1620607800000|2021-05-10 00:50:00|753.3|752.7|755.2|754.6|755.3|754.7|753.3|752.7|57
1620608100000|2021-05-10 00:55:00|755.1|754.5|754.5|753.9|755.3|754.7|754.5|753.9|62
1620608400000|2021-05-10 01:00:00|754.4|753.8|754.8|754.2|755.9|755.2|754.3|753.7|108
1620608700000|2021-05-10 01:05:00|754.9|754.3|756.4|755.8|756.4|755.8|754.8|754.2|39
1620609000000|2021-05-10 01:10:00|756.3|755.7|754.8|754.2|756.3|755.7|754.8|754.2|49
1620609300000|2021-05-10 01:15:00|754.7|754.1|754.7|754.1|755|754.4|754.3|753.7|17
1620609600000|2021-05-10 01:20:00|754.8|754.2|755.8|755.2|755.8|755.2|754.8|754.2|12
1620609900000|2021-05-10 01:25:00|755.6|755|755.8|755.2|755.9|755.3|755.5|754.9|27
1620610200000|2021-05-10 01:30:00|755.9|755.3|755.8|755.2|755.9|755.3|755.5|754.9|40
1620610500000|2021-05-10 01:35:00|755.9|755.3|756.3|755.7|756.4|755.8|755.8|755.2|20
1620610800000|2021-05-10 01:40:00|756.4|755.8|755.8|755.2|756.4|755.8|755.6|755|29
1620611100000|2021-05-10 01:45:00|755.7|755.1|755.8|755.2|755.9|755.3|754.9|754.3|82
1620611400000|2021-05-10 01:50:00|755.9|755.3|755.4|754.8|755.9|755.3|754.9|754.3|75
1620611700000|2021-05-10 01:55:00|755.3|754.7|755.3|754.7|756.1|755.5|755.1|754.5|58
1620612000000|2021-05-10 02:00:00|755.1|754.5|755.6|755|755.9|755.3|755|754.4|38
1620612300000|2021-05-10 02:05:00|755.5|754.9|755.4|754.8|755.9|755.3|755.3|754.7|31
1620612600000|2021-05-10 02:10:00|755.5|754.9|755.3|754.7|755.8|755.2|755.3|754.7|21
1620612900000|2021-05-10 02:15:00|755.4|754.8|754.4|753.8|755.4|754.8|754.4|753.8|22
1620613200000|2021-05-10 02:20:00|754.2|753.6|753.4|752.8|754.3|753.7|753.1|752.5|57
1620613500000|2021-05-10 02:25:00|753.5|752.9|753.9|753.3|754.3|753.7|753.5|752.9|251
1620613800000|2021-05-10 02:30:00|754|753.4|754.3|753.7|754.3|753.7|753.5|752.9|16
1620614100000|2021-05-10 02:35:00|754.1|753.5|754|753.4|754.3|753.7|753.9|753.3|10
1620614400000|2021-05-10 02:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.5|752.9|8
1620614700000|2021-05-10 02:45:00|754|753.4|754.3|753.7|754.4|753.8|753.9|753.3|6
1620615000000|2021-05-10 02:50:00|754.1|753.5|754|753.4|754.1|753.5|753.6|753|14
1620615300000|2021-05-10 02:55:00|753.9|753.3|753.9|753.3|754|753.4|753.8|753.2|12
1620615600000|2021-05-10 03:00:00|753.8|753.2|753|752.4|753.8|753.2|752.9|752.3|25
1620615900000|2021-05-10 03:05:00|752.9|752.3|753|752.4|753|752.4|752.6|752|22
1620616200000|2021-05-10 03:10:00|752.9|752.3|753.8|753.2|754|753.4|752.8|752.2|34
1620616500000|2021-05-10 03:15:00|753.9|753.3|753.5|752.9|753.9|753.3|753.5|752.9|10
1620616800000|2021-05-10 03:20:00|753.6|753|753.6|753|753.9|753.3|753.5|752.9|5
1620617100000|2021-05-10 03:25:00|753.5|752.9|753.3|752.7|754.1|753.5|753.3|752.7|33
1620617400000|2021-05-10 03:30:00|753.8|753.2|754.3|753.7|754.3|753.7|753.8|753.2|2
1620617700000|2021-05-10 03:35:00|754.4|753.8|754.3|753.7|754.4|753.8|754.1|753.5|10
1620618000000|2021-05-10 03:40:00|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|3
1620618300000|2021-05-10 03:45:00|754.3|753.7|754.4|753.8|754.5|753.9|754.1|753.5|16
1620618600000|2021-05-10 03:50:00|754.3|753.7|754.4|753.8|754.5|753.9|754.3|753.7|11
1620618900000|2021-05-10 03:55:00|||||||||1
1620619200000|2021-05-10 04:00:00|754.3|753.7|753.1|752.5|754.4|753.8|753.1|752.5|26
1620619500000|2021-05-10 04:05:00|753.3|752.7|753.8|753.2|753.8|753.2|753.3|752.7|16
1620619800000|2021-05-10 04:10:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|8
1620620100000|2021-05-10 04:15:00|753.9|753.3|753.5|752.9|754|753.4|753.5|752.9|12
1620620400000|2021-05-10 04:20:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1620620700000|2021-05-10 04:25:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|4
1620621000000|2021-05-10 04:30:00|753.9|753.3|754.3|753.7|754.6|754|753.6|753|25
1620621300000|2021-05-10 04:35:00|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|5
1620621600000|2021-05-10 04:40:00|754.4|753.8|754.4|753.8|754.5|753.9|754.2|753.6|6
1620621900000|2021-05-10 04:45:00|||||||||1
1620622500000|2021-05-10 04:55:00|754.8|753.3|754.4|753.8|754.8|753.8|754.4|753.3|19760
1620622800000|2021-05-10 05:00:00|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|14
1620623100000|2021-05-10 05:05:00|753.9|753.3|753.9|753.3|753.9|753.3|753.6|753|16
1620623400000|2021-05-10 05:10:00|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|7
1620623700000|2021-05-10 05:15:00|753.6|753|753.6|753|753.6|753|753.5|752.9|4
1620624000000|2021-05-10 05:20:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1620624300000|2021-05-10 05:25:00|753.9|753.3|754.4|753.8|754.4|753.8|753.6|753|8
1620624600000|2021-05-10 05:30:00|754.3|753.7|754.6|754|754.6|754|753.9|753.3|14
1620624900000|2021-05-10 05:35:00|754.2|753.6|754.1|753.5|754.6|754|754.1|753.5|10
1620625200000|2021-05-10 05:40:00|754.2|753.6|754.4|753.8|754.5|753.9|753.9|753.3|14
1620625500000|2021-05-10 05:45:00|754.5|753.9|754.2|753.6|754.6|754|754.1|753.5|13
1620625800000|2021-05-10 05:50:00|754.1|753.5|754.2|753.6|754.4|753.8|753.9|753.3|14
1620626100000|2021-05-10 05:55:00|754.1|753.5|754|753.4|754.1|753.5|753.9|753.3|9
1620626400000|2021-05-10 06:00:00|754.1|753.5|754.1|753.5|754.5|753.9|754.1|753.5|19
1620626700000|2021-05-10 06:05:00|754|753.4|754.2|753.6|754.6|754|754|753.4|25
1620627000000|2021-05-10 06:10:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|16
1620627300000|2021-05-10 06:15:00|754.6|754|755.7|755.1|755.9|755.3|754.6|754|98
1620627600000|2021-05-10 06:20:00|755.6|755|756.4|755.8|756.4|755.8|755.5|754.9|29
1620627900000|2021-05-10 06:25:00|756.5|755.9|756.2|755.6|756.5|755.9|756.1|755.5|57
1620628200000|2021-05-10 06:30:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|6
1620628500000|2021-05-10 06:35:00|755.6|755|755.7|755.1|755.9|755.3|755.4|754.8|60
1620628800000|2021-05-10 06:40:00|755.6|755|755.6|755|755.6|755|755.4|754.8|10
1620629100000|2021-05-10 06:45:00|755.4|754.8|755.7|755.1|756|755.4|755.4|754.8|9
1620629400000|2021-05-10 06:50:00|755.9|755.3|756|755.4|756|755.4|755.6|755|6
1620629700000|2021-05-10 06:55:00|755.9|755.3|756.2|755.6|756.4|755.8|755.7|755.1|24
1620630000000|2021-05-10 07:00:00|756|755.4|754.6|754|756.1|755.5|754.6|754|75
1620630300000|2021-05-10 07:05:00|754.7|754.1|754.7|754.1|755.1|754.5|754.4|753.8|28
1620630600000|2021-05-10 07:10:00|754.9|754.3|754|753.4|754.9|754.3|753.7|753.1|14
1620630900000|2021-05-10 07:15:00|754.1|753.5|753.6|753|754.1|753.5|753.4|752.8|46
1620631200000|2021-05-10 07:20:00|753.7|753.1|751.5|750.9|753.7|753.1|751.5|750.9|152
1620631500000|2021-05-10 07:25:00|751.6|751|752.1|751.5|752.2|751.6|751.4|750.8|39
1620631800000|2021-05-10 07:30:00|752.2|751.6|752.9|752.3|753.1|752.5|751.7|751.1|36
1620632100000|2021-05-10 07:35:00|753|752.4|753.5|752.9|753.6|753|753|752.4|50
1620632400000|2021-05-10 07:40:00|753.4|752.8|753|752.4|753.4|752.8|752.6|752|31
1620632700000|2021-05-10 07:45:00|752.9|752.3|752.5|751.9|752.9|752.3|752.4|751.8|23
1620633000000|2021-05-10 07:50:00|752.6|752|753.2|752.6|753.4|752.8|752.6|752|33
1620633300000|2021-05-10 07:55:00|753.1|752.5|752.7|752.1|753.1|752.5|752.4|751.8|46
1620633600000|2021-05-10 08:00:00|752.8|752.2|752.6|752|753|752.4|752.6|752|29
1620633900000|2021-05-10 08:05:00|752.1|751.5|752.5|751.9|752.5|751.9|751.6|751|117
1620634200000|2021-05-10 08:10:00|752.4|751.8|752.1|751.5|752.9|752.3|752.1|751.5|38
1620634500000|2021-05-10 08:15:00|752|751.4|752.4|751.8|752.5|751.9|751.9|751.3|26
1620634800000|2021-05-10 08:20:00|752.1|751.5|752.6|752|752.9|752.3|752|751.4|28
1620635100000|2021-05-10 08:25:00|752.4|751.8|752.6|752|752.9|752.3|752.1|751.5|57
1620635400000|2021-05-10 08:30:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|26
1620635700000|2021-05-10 08:35:00|752.7|752.1|753.4|752.8|753.6|753|752.7|752.1|63
1620636000000|2021-05-10 08:40:00|753.5|752.9|752.9|752.3|753.5|752.9|752.7|752.1|34
1620636300000|2021-05-10 08:45:00|752.7|752.1|752.4|751.8|753.1|752.5|752.2|751.6|80
1620636600000|2021-05-10 08:50:00|752.3|751.7|751.1|750.5|752.3|751.7|750.6|750|147
1620636900000|2021-05-10 08:55:00|751|750.4|751.5|750.9|751.7|751.1|751|750.4|82
1620637200000|2021-05-10 09:00:00|751.1|750.5|750.7|750.1|751.3|750.7|749.8|749.2|99
1620637500000|2021-05-10 09:05:00|750.6|750|750.7|750.1|750.8|750.2|750.1|749.5|58
1620637800000|2021-05-10 09:10:00|750.6|750|750.8|750.2|750.8|750.2|750.1|749.5|46
1620638100000|2021-05-10 09:15:00|751.1|750.5|750.8|750.2|751.5|750.9|750.7|750.1|28
1620638400000|2021-05-10 09:20:00|750.9|750.3|750.5|749.9|750.9|750.3|750.5|749.9|36
1620638700000|2021-05-10 09:25:00|750.6|750|750.8|750.2|751.2|750.6|750.6|750|36
1620639000000|2021-05-10 09:30:00|750.6|750|750.6|750|750.8|750.2|750.2|749.6|43
1620639300000|2021-05-10 09:35:00|750.3|749.7|751.1|750.5|751.1|750.5|750.3|749.7|34
1620639600000|2021-05-10 09:40:00|751.2|750.6|751|750.4|751.2|750.6|750.8|750.2|28
1620639900000|2021-05-10 09:45:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|12
1620640200000|2021-05-10 09:50:00|751.8|751.2|751.8|751.2|752.2|751.6|751.3|750.7|74
1620640500000|2021-05-10 09:55:00|751.7|751.1|751.6|751|752.3|751.7|751.6|750.7|16896
1620640800000|2021-05-10 10:00:00|751.3|750.7|751.7|751.1|752.3|751.7|751.1|750.5|48
1620641100000|2021-05-10 10:05:00|751.8|751.2|751.8|751.2|751.8|751.2|751.6|751|16
1620641400000|2021-05-10 10:10:00|751.9|751.3|752.3|751.7|752.3|751.7|751.9|751.3|8
1620641700000|2021-05-10 10:15:00|752.2|751.6|752|751.4|752.2|751.6|751.8|751.2|41
1620642000000|2021-05-10 10:20:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|29
1620642300000|2021-05-10 10:25:00|752|751.4|751|750.4|752|751.4|750.7|750.1|47
1620642600000|2021-05-10 10:30:00|751.1|750.5|750.3|749.7|751.6|751|750.3|749.7|17
1620642900000|2021-05-10 10:35:00|750.5|749.9|749.7|749.1|750.6|750|749.1|748.5|105
1620643200000|2021-05-10 10:40:00|749.8|749.2|749.6|749|749.8|749.2|749.6|749|27
1620643500000|2021-05-10 10:45:00|749.7|749.1|749.3|748.7|750|749.4|749.3|748.7|54
1620643800000|2021-05-10 10:50:00|749.1|748.5|749.3|748.7|749.3|748.7|749.1|748.5|62
1620644100000|2021-05-10 10:55:00|749.5|748.9|749.6|749|749.8|749.2|749.5|748.9|46
1620644400000|2021-05-10 11:00:00|749.7|749.1|748.8|748.2|749.7|749.1|748.8|748.2|93
1620644700000|2021-05-10 11:05:00|749.1|748.5|749.5|748.9|749.6|749|749.1|748.5|57
1620645000000|2021-05-10 11:10:00|749.3|748.7|749|748.4|749.6|749|749|748.4|89
1620645300000|2021-05-10 11:15:00|748.9|748.3|748.8|748.2|749.1|748.5|748.3|747.7|51
1620645600000|2021-05-10 11:20:00|748.9|748.3|746.2|745.6|749|748.4|745.6|745|361
1620645900000|2021-05-10 11:25:00|746.1|745.5|745.8|745.2|746.3|745.7|745.8|745.2|127
1620646200000|2021-05-10 11:30:00|746|745.4|745.1|744.5|746.3|745.7|744.2|743.6|110
1620646500000|2021-05-10 11:35:00|745.2|744.6|746.3|745.7|746.3|745.7|745|744.4|96
1620646800000|2021-05-10 11:40:00|746.2|745.6|745.6|745|746.3|745.7|744.1|743.5|163
1620647100000|2021-05-10 11:45:00|745.7|745.1|746.1|745.5|746.1|745.5|744.8|744.2|52
1620647400000|2021-05-10 11:50:00|746|745.4|744.8|744.2|746|745.4|744.2|743.6|191
1620647700000|2021-05-10 11:55:00|745|744.4|744.1|743.5|745.3|744.7|744.1|743.5|116
1620648000000|2021-05-10 12:00:00|744.3|743.7|743.4|742.8|745.3|744.7|743.2|742.6|307
1620648300000|2021-05-10 12:05:00|743.6|743|745.1|744.5|745.1|744.5|743.6|743|145
1620648600000|2021-05-10 12:10:00|745.2|744.6|745.6|745|746.3|745.7|744.6|744|155
1620648900000|2021-05-10 12:15:00|745.7|745.1|745.8|745.2|746.6|746|745.6|745|144
1620649200000|2021-05-10 12:20:00|745.9|745.3|746.8|746.2|747.2|746.6|745.8|745.2|142
1620649500000|2021-05-10 12:25:00|746.7|746.1|748.3|747.7|748.4|747.8|746.7|746.1|177
1620649800000|2021-05-10 12:30:00|748.4|747.8|748.3|747.7|748.6|748|746.9|746.3|174
1620650100000|2021-05-10 12:35:00|748.1|747.5|749.1|748.5|749.4|748.8|748.1|747.5|118
1620650400000|2021-05-10 12:40:00|749.4|748.8|748.6|748|749.8|749.2|748.4|747.8|198
1620653400000|2021-05-10 13:30:00|749.8|749.2|743.7|743.1|750.8|750.2|743|742.4|1901
1620653700000|2021-05-10 13:35:00|743.8|743.2|744.2|743.6|745.5|744.9|743.1|742.5|623
1620654000000|2021-05-10 13:40:00|744.1|743.5|745.8|745.2|746.8|746.2|743.8|743.2|564
1620654300000|2021-05-10 13:45:00|746|745.4|741.3|740.7|746|745.4|740.7|740|21506
1620654600000|2021-05-10 13:50:00|741.5|740.9|740.8|740.2|741.8|741.2|738.6|738|1127
1620654900000|2021-05-10 13:55:00|740.3|739.7|738.3|737.7|740.3|739.7|736.6|736|1204
1620655200000|2021-05-10 14:00:00|738.4|737.8|734.6|734|738.4|737.8|733.4|732.8|1440
1620655500000|2021-05-10 14:05:00|734.5|733.9|736.1|735.5|739.1|738.5|734.3|733.7|929
1620655800000|2021-05-10 14:10:00|736.2|735.6|738.1|737.5|739.1|738.5|735.3|734.7|866
1620656100000|2021-05-10 14:15:00|738.2|737.6|738.3|737.7|739.1|738.5|737.1|736.5|795
1620656400000|2021-05-10 14:20:00|738.1|737.5|734.3|733.7|738.3|737.7|734.3|733.7|895
1620656700000|2021-05-10 14:25:00|734.6|734|736.2|735.6|736.6|736|734.5|733.9|627
1620657000000|2021-05-10 14:30:00|736.1|735.5|736.6|736|736.8|736.2|735.3|734.7|449
1620657300000|2021-05-10 14:35:00|736.8|736.2|736.8|736.2|737.2|736.6|735.8|735.2|351
1620657600000|2021-05-10 14:40:00|736.9|736.3|737.6|737|737.6|737|736.1|735.5|365
1620657900000|2021-05-10 14:45:00|737.3|736.7|737.1|736.5|737.8|737.2|736.1|735.5|424
1620658200000|2021-05-10 14:50:00|737.3|736.7|736|735.4|737.6|737|733.8|733.2|682
1620658500000|2021-05-10 14:55:00|735.8|735.2|735.8|735.2|736.7|736.1|735.6|735|301
1620658800000|2021-05-10 15:00:00|735.7|735.1|740.1|739.5|740.1|739.5|735.3|734.7|81612
1620659100000|2021-05-10 15:05:00|740.2|739.6|737.8|737.2|740.3|739.7|737.3|736.7|863
1620659400000|2021-05-10 15:10:00|737.6|737|737.5|736.9|738.1|737.5|736.3|735.7|453
1620659700000|2021-05-10 15:15:00|737.6|737|738.3|737.7|738.3|737.7|737.1|736.5|235
1620660000000|2021-05-10 15:20:00|738.1|737.5|737.1|736.5|738.3|737.7|737.1|736.5|353
1620660300000|2021-05-10 15:25:00|736.6|736|736.6|736|736.8|736.2|735|734.4|483
1620660600000|2021-05-10 15:30:00|736.8|736.2|735.1|734.5|736.8|736.2|734.6|734|630
1620660900000|2021-05-10 15:35:00|735|734.4|733.6|733|735.1|734.5|731.8|731.2|817
1620661200000|2021-05-10 15:40:00|733.3|732.7|733.8|733.2|734.3|733.7|732.8|732.2|287
1620661500000|2021-05-10 15:45:00|733.9|733.3|735.8|735.2|736.6|736|732.3|731.7|430
1620661800000|2021-05-10 15:50:00|735.6|735|734.3|733.7|735.6|735|733.6|733|302
1620662100000|2021-05-10 15:55:00|734.1|733.5|733.7|733.1|735.3|734.7|733.7|733.1|493
1620662400000|2021-05-10 16:00:00|733.9|733.3|734.9|734.3|734.9|734.3|733.2|732.6|474
1620662700000|2021-05-10 16:05:00|734.7|734.1|734.7|734.1|735.3|734.7|733.7|733.1|762
1620663000000|2021-05-10 16:10:00|734.8|734.2|733.9|733.3|734.8|734.2|732.7|732.1|411
1620663300000|2021-05-10 16:15:00|733.8|733.2|733.9|733.3|734|733.4|731.9|731.3|574
1620663600000|2021-05-10 16:20:00|733.8|733.2|731.8|731.2|734.1|733.5|731.4|730.8|354
1620663900000|2021-05-10 16:25:00|731.7|731.1|733|732.4|733.4|732.8|731.1|730.5|480
1620664200000|2021-05-10 16:30:00|733.1|732.5|733.1|732.5|734|733.4|732.4|731.8|377
1620664500000|2021-05-10 16:35:00|733.4|732.8|734.6|734|735.1|734.5|733.1|732.5|323
1620664800000|2021-05-10 16:40:00|734.5|733.9|734.9|734.3|736|735.4|734.5|733.9|504
1620665100000|2021-05-10 16:45:00|735.4|734.8|734.4|733.8|735.6|735|734.4|733.8|209
1620665400000|2021-05-10 16:50:00|734.5|733.9|734.8|734.2|735.6|735|734.4|733.8|212
1620665700000|2021-05-10 16:55:00|734.6|734|735.3|734.7|735.5|734.9|734.6|734|143
1620666000000|2021-05-10 17:00:00|735.5|734.9|734.3|733.7|735.6|735|734.1|733.5|188
1620666300000|2021-05-10 17:05:00|734.2|733.6|733.5|732.9|734.2|733.6|733.3|732.7|186
1620666600000|2021-05-10 17:10:00|733.3|732.7|732.5|731.9|733.8|733.2|732.5|731.9|249
1620666900000|2021-05-10 17:15:00|732.3|731.7|729.8|729.2|732.4|731.8|729.7|729.1|864
1620667200000|2021-05-10 17:20:00|729.7|729.1|730.5|729.9|731.5|730.9|729|728.4|557
1620667500000|2021-05-10 17:25:00|730.7|730.1|729.5|728.9|731.3|730.7|729|728.4|395
1620667800000|2021-05-10 17:30:00|729.8|729.2|730.8|730.2|731|730.4|729.5|728.9|360
1620668100000|2021-05-10 17:35:00|730.5|729.9|731|730.4|731.3|730.7|730.3|729.7|303
1620668400000|2021-05-10 17:40:00|730.8|730.2|730.8|730.2|731.4|730.8|730.4|729.8|243
1620668700000|2021-05-10 17:45:00|731|730.4|730.8|730.2|731.8|731.2|730.3|729.7|420
1620669000000|2021-05-10 17:50:00|731|730.4|731.5|730.9|732|731.4|730.8|730.2|217
1620669300000|2021-05-10 17:55:00|731.7|731.1|731|730.4|731.9|731.3|730.8|730.2|298
1620669600000|2021-05-10 18:00:00|731.3|730.7|728.5|727.9|731.3|730.7|728.3|727.7|862
1620669900000|2021-05-10 18:05:00|728.7|728.1|731|730.4|731.3|730.7|728.7|728.1|951
1620670200000|2021-05-10 18:10:00|730.9|730.3|731.5|730.9|732.3|731.7|729.5|728.9|2040
1620670500000|2021-05-10 18:15:00|731.9|731.3|729.7|729.1|732|731.4|729.3|728.7|606
1620604800000|2021-05-10 00:00:00|756.8|756.2|759.1|758.5|761.4|760.8|756.3|755.7|3850
1620605100000|2021-05-10 00:05:00|759|758.4|756.5|755.9|759.1|758.5|756.5|755.9|223
1620605400000|2021-05-10 00:10:00|756.7|756.1|758.5|757.9|758.5|757.9|756.7|756.1|143
1620605700000|2021-05-10 00:15:00|758.8|758.2|757.8|757.2|758.8|758.2|757.7|757.1|91
1620606000000|2021-05-10 00:20:00|757.6|757|753.8|753.2|757.7|757.1|753.8|753.2|215
1620606300000|2021-05-10 00:25:00|754|753.4|753.8|753.2|755|754.4|752.7|752.1|165
1620606600000|2021-05-10 00:30:00|754|753.4|754.1|753.5|754.7|754.1|753.1|752.5|93
1620606900000|2021-05-10 00:35:00|754.3|753.7|753.5|752.9|754.3|753.7|752.7|752.1|107
1620607200000|2021-05-10 00:40:00|753.6|753|754.1|753.5|755.3|754.7|753.6|753|6276
1620607500000|2021-05-10 00:45:00|754|753.4|753.2|752.6|754.3|753.7|753.2|752.6|57
1620607800000|2021-05-10 00:50:00|753.3|752.7|755.2|754.6|755.3|754.7|753.3|752.7|57
1620608100000|2021-05-10 00:55:00|755.1|754.5|754.5|753.9|755.3|754.7|754.5|753.9|62
1620608400000|2021-05-10 01:00:00|754.4|753.8|754.8|754.2|755.9|755.2|754.3|753.7|108
1620608700000|2021-05-10 01:05:00|754.9|754.3|756.4|755.8|756.4|755.8|754.8|754.2|39
1620609000000|2021-05-10 01:10:00|756.3|755.7|754.8|754.2|756.3|755.7|754.8|754.2|49
1620609300000|2021-05-10 01:15:00|754.7|754.1|754.7|754.1|755|754.4|754.3|753.7|17
1620609600000|2021-05-10 01:20:00|754.8|754.2|755.8|755.2|755.8|755.2|754.8|754.2|12
1620609900000|2021-05-10 01:25:00|755.6|755|755.8|755.2|755.9|755.3|755.5|754.9|27
1620610200000|2021-05-10 01:30:00|755.9|755.3|755.8|755.2|755.9|755.3|755.5|754.9|40
1620610500000|2021-05-10 01:35:00|755.9|755.3|756.3|755.7|756.4|755.8|755.8|755.2|20
1620610800000|2021-05-10 01:40:00|756.4|755.8|755.8|755.2|756.4|755.8|755.6|755|29
1620611100000|2021-05-10 01:45:00|755.7|755.1|755.8|755.2|755.9|755.3|754.9|754.3|82
1620611400000|2021-05-10 01:50:00|755.9|755.3|755.4|754.8|755.9|755.3|754.9|754.3|75
1620611700000|2021-05-10 01:55:00|755.3|754.7|755.3|754.7|756.1|755.5|755.1|754.5|58
1620612000000|2021-05-10 02:00:00|755.1|754.5|755.6|755|755.9|755.3|755|754.4|38
1620612300000|2021-05-10 02:05:00|755.5|754.9|755.4|754.8|755.9|755.3|755.3|754.7|31
1620612600000|2021-05-10 02:10:00|755.5|754.9|755.3|754.7|755.8|755.2|755.3|754.7|21
1620612900000|2021-05-10 02:15:00|755.4|754.8|754.4|753.8|755.4|754.8|754.4|753.8|22
1620613200000|2021-05-10 02:20:00|754.2|753.6|753.4|752.8|754.3|753.7|753.1|752.5|57
1620613500000|2021-05-10 02:25:00|753.5|752.9|753.9|753.3|754.3|753.7|753.5|752.9|251
1620613800000|2021-05-10 02:30:00|754|753.4|754.3|753.7|754.3|753.7|753.5|752.9|16
1620614100000|2021-05-10 02:35:00|754.1|753.5|754|753.4|754.3|753.7|753.9|753.3|10
1620614400000|2021-05-10 02:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.5|752.9|8
1620614700000|2021-05-10 02:45:00|754|753.4|754.3|753.7|754.4|753.8|753.9|753.3|6
1620615000000|2021-05-10 02:50:00|754.1|753.5|754|753.4|754.1|753.5|753.6|753|14
1620615300000|2021-05-10 02:55:00|753.9|753.3|753.9|753.3|754|753.4|753.8|753.2|12
1620615600000|2021-05-10 03:00:00|753.8|753.2|753|752.4|753.8|753.2|752.9|752.3|25
1620615900000|2021-05-10 03:05:00|752.9|752.3|753|752.4|753|752.4|752.6|752|22
1620616200000|2021-05-10 03:10:00|752.9|752.3|753.8|753.2|754|753.4|752.8|752.2|34
1620616500000|2021-05-10 03:15:00|753.9|753.3|753.5|752.9|753.9|753.3|753.5|752.9|10
1620616800000|2021-05-10 03:20:00|753.6|753|753.6|753|753.9|753.3|753.5|752.9|5
1620617100000|2021-05-10 03:25:00|753.5|752.9|753.3|752.7|754.1|753.5|753.3|752.7|33
1620617400000|2021-05-10 03:30:00|753.8|753.2|754.3|753.7|754.3|753.7|753.8|753.2|2
1620617700000|2021-05-10 03:35:00|754.4|753.8|754.3|753.7|754.4|753.8|754.1|753.5|10
1620618000000|2021-05-10 03:40:00|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|3
1620618300000|2021-05-10 03:45:00|754.3|753.7|754.4|753.8|754.5|753.9|754.1|753.5|16
1620618600000|2021-05-10 03:50:00|754.3|753.7|754.4|753.8|754.5|753.9|754.3|753.7|11
1620618900000|2021-05-10 03:55:00|||||||||1
1620619200000|2021-05-10 04:00:00|754.3|753.7|753.1|752.5|754.4|753.8|753.1|752.5|26
1620619500000|2021-05-10 04:05:00|753.3|752.7|753.8|753.2|753.8|753.2|753.3|752.7|16
1620619800000|2021-05-10 04:10:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|8
1620620100000|2021-05-10 04:15:00|753.9|753.3|753.5|752.9|754|753.4|753.5|752.9|12
1620620400000|2021-05-10 04:20:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1620620700000|2021-05-10 04:25:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|4
1620621000000|2021-05-10 04:30:00|753.9|753.3|754.3|753.7|754.6|754|753.6|753|25
1620621300000|2021-05-10 04:35:00|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|5
1620621600000|2021-05-10 04:40:00|754.4|753.8|754.4|753.8|754.5|753.9|754.2|753.6|6
1620621900000|2021-05-10 04:45:00|||||||||1
1620622500000|2021-05-10 04:55:00|754.8|753.3|754.4|753.8|754.8|753.8|754.4|753.3|19760
1620622800000|2021-05-10 05:00:00|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|14
1620623100000|2021-05-10 05:05:00|753.9|753.3|753.9|753.3|753.9|753.3|753.6|753|16
1620623400000|2021-05-10 05:10:00|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|7
1620623700000|2021-05-10 05:15:00|753.6|753|753.6|753|753.6|753|753.5|752.9|4
1620624000000|2021-05-10 05:20:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1620624300000|2021-05-10 05:25:00|753.9|753.3|754.4|753.8|754.4|753.8|753.6|753|8
1620624600000|2021-05-10 05:30:00|754.3|753.7|754.6|754|754.6|754|753.9|753.3|14
1620624900000|2021-05-10 05:35:00|754.2|753.6|754.1|753.5|754.6|754|754.1|753.5|10
1620625200000|2021-05-10 05:40:00|754.2|753.6|754.4|753.8|754.5|753.9|753.9|753.3|14
1620625500000|2021-05-10 05:45:00|754.5|753.9|754.2|753.6|754.6|754|754.1|753.5|13
1620625800000|2021-05-10 05:50:00|754.1|753.5|754.2|753.6|754.4|753.8|753.9|753.3|14
1620626100000|2021-05-10 05:55:00|754.1|753.5|754|753.4|754.1|753.5|753.9|753.3|9
1620626400000|2021-05-10 06:00:00|754.1|753.5|754.1|753.5|754.5|753.9|754.1|753.5|19
1620626700000|2021-05-10 06:05:00|754|753.4|754.2|753.6|754.6|754|754|753.4|25
1620627000000|2021-05-10 06:10:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|16
1620627300000|2021-05-10 06:15:00|754.6|754|755.7|755.1|755.9|755.3|754.6|754|98
1620627600000|2021-05-10 06:20:00|755.6|755|756.4|755.8|756.4|755.8|755.5|754.9|29
1620627900000|2021-05-10 06:25:00|756.5|755.9|756.2|755.6|756.5|755.9|756.1|755.5|57
1620628200000|2021-05-10 06:30:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|6
1620628500000|2021-05-10 06:35:00|755.6|755|755.7|755.1|755.9|755.3|755.4|754.8|60
1620628800000|2021-05-10 06:40:00|755.6|755|755.6|755|755.6|755|755.4|754.8|10
1620629100000|2021-05-10 06:45:00|755.4|754.8|755.7|755.1|756|755.4|755.4|754.8|9
1620629400000|2021-05-10 06:50:00|755.9|755.3|756|755.4|756|755.4|755.6|755|6
1620629700000|2021-05-10 06:55:00|755.9|755.3|756.2|755.6|756.4|755.8|755.7|755.1|24
1620630000000|2021-05-10 07:00:00|756|755.4|754.6|754|756.1|755.5|754.6|754|75
1620630300000|2021-05-10 07:05:00|754.7|754.1|754.7|754.1|755.1|754.5|754.4|753.8|28
1620630600000|2021-05-10 07:10:00|754.9|754.3|754|753.4|754.9|754.3|753.7|753.1|14
1620630900000|2021-05-10 07:15:00|754.1|753.5|753.6|753|754.1|753.5|753.4|752.8|46
1620631200000|2021-05-10 07:20:00|753.7|753.1|751.5|750.9|753.7|753.1|751.5|750.9|152
1620631500000|2021-05-10 07:25:00|751.6|751|752.1|751.5|752.2|751.6|751.4|750.8|39
1620631800000|2021-05-10 07:30:00|752.2|751.6|752.9|752.3|753.1|752.5|751.7|751.1|36
1620632100000|2021-05-10 07:35:00|753|752.4|753.5|752.9|753.6|753|753|752.4|50
1620632400000|2021-05-10 07:40:00|753.4|752.8|753|752.4|753.4|752.8|752.6|752|31
1620632700000|2021-05-10 07:45:00|752.9|752.3|752.5|751.9|752.9|752.3|752.4|751.8|23
1620633000000|2021-05-10 07:50:00|752.6|752|753.2|752.6|753.4|752.8|752.6|752|33
1620633300000|2021-05-10 07:55:00|753.1|752.5|752.7|752.1|753.1|752.5|752.4|751.8|46
1620633600000|2021-05-10 08:00:00|752.8|752.2|752.6|752|753|752.4|752.6|752|29
1620633900000|2021-05-10 08:05:00|752.1|751.5|752.5|751.9|752.5|751.9|751.6|751|117
1620634200000|2021-05-10 08:10:00|752.4|751.8|752.1|751.5|752.9|752.3|752.1|751.5|38
1620634500000|2021-05-10 08:15:00|752|751.4|752.4|751.8|752.5|751.9|751.9|751.3|26
1620634800000|2021-05-10 08:20:00|752.1|751.5|752.6|752|752.9|752.3|752|751.4|28
1620635100000|2021-05-10 08:25:00|752.4|751.8|752.6|752|752.9|752.3|752.1|751.5|57
1620635400000|2021-05-10 08:30:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|26
1620635700000|2021-05-10 08:35:00|752.7|752.1|753.4|752.8|753.6|753|752.7|752.1|63
1620636000000|2021-05-10 08:40:00|753.5|752.9|752.9|752.3|753.5|752.9|752.7|752.1|34
1620636300000|2021-05-10 08:45:00|752.7|752.1|752.4|751.8|753.1|752.5|752.2|751.6|80
1620636600000|2021-05-10 08:50:00|752.3|751.7|751.1|750.5|752.3|751.7|750.6|750|147
1620636900000|2021-05-10 08:55:00|751|750.4|751.5|750.9|751.7|751.1|751|750.4|82
1620637200000|2021-05-10 09:00:00|751.1|750.5|750.7|750.1|751.3|750.7|749.8|749.2|99
1620637500000|2021-05-10 09:05:00|750.6|750|750.7|750.1|750.8|750.2|750.1|749.5|58
1620637800000|2021-05-10 09:10:00|750.6|750|750.8|750.2|750.8|750.2|750.1|749.5|46
1620638100000|2021-05-10 09:15:00|751.1|750.5|750.8|750.2|751.5|750.9|750.7|750.1|28
1620638400000|2021-05-10 09:20:00|750.9|750.3|750.5|749.9|750.9|750.3|750.5|749.9|36
1620638700000|2021-05-10 09:25:00|750.6|750|750.8|750.2|751.2|750.6|750.6|750|36
1620639000000|2021-05-10 09:30:00|750.6|750|750.6|750|750.8|750.2|750.2|749.6|43
1620639300000|2021-05-10 09:35:00|750.3|749.7|751.1|750.5|751.1|750.5|750.3|749.7|34
1620639600000|2021-05-10 09:40:00|751.2|750.6|751|750.4|751.2|750.6|750.8|750.2|28
1620639900000|2021-05-10 09:45:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|12
1620640200000|2021-05-10 09:50:00|751.8|751.2|751.8|751.2|752.2|751.6|751.3|750.7|74
1620640500000|2021-05-10 09:55:00|751.7|751.1|751.6|751|752.3|751.7|751.6|750.7|16896
1620640800000|2021-05-10 10:00:00|751.3|750.7|751.7|751.1|752.3|751.7|751.1|750.5|48
1620641100000|2021-05-10 10:05:00|751.8|751.2|751.8|751.2|751.8|751.2|751.6|751|16
1620641400000|2021-05-10 10:10:00|751.9|751.3|752.3|751.7|752.3|751.7|751.9|751.3|8
1620641700000|2021-05-10 10:15:00|752.2|751.6|752|751.4|752.2|751.6|751.8|751.2|41
1620642000000|2021-05-10 10:20:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|29
1620642300000|2021-05-10 10:25:00|752|751.4|751|750.4|752|751.4|750.7|750.1|47
1620642600000|2021-05-10 10:30:00|751.1|750.5|750.3|749.7|751.6|751|750.3|749.7|17
1620642900000|2021-05-10 10:35:00|750.5|749.9|749.7|749.1|750.6|750|749.1|748.5|105
1620643200000|2021-05-10 10:40:00|749.8|749.2|749.6|749|749.8|749.2|749.6|749|27
1620643500000|2021-05-10 10:45:00|749.7|749.1|749.3|748.7|750|749.4|749.3|748.7|54
1620643800000|2021-05-10 10:50:00|749.1|748.5|749.3|748.7|749.3|748.7|749.1|748.5|62
1620644100000|2021-05-10 10:55:00|749.5|748.9|749.6|749|749.8|749.2|749.5|748.9|46
1620644400000|2021-05-10 11:00:00|749.7|749.1|748.8|748.2|749.7|749.1|748.8|748.2|93
1620644700000|2021-05-10 11:05:00|749.1|748.5|749.5|748.9|749.6|749|749.1|748.5|57
1620645000000|2021-05-10 11:10:00|749.3|748.7|749|748.4|749.6|749|749|748.4|89
1620645300000|2021-05-10 11:15:00|748.9|748.3|748.8|748.2|749.1|748.5|748.3|747.7|51
1620645600000|2021-05-10 11:20:00|748.9|748.3|746.2|745.6|749|748.4|745.6|745|361
1620645900000|2021-05-10 11:25:00|746.1|745.5|745.8|745.2|746.3|745.7|745.8|745.2|127
1620646200000|2021-05-10 11:30:00|746|745.4|745.1|744.5|746.3|745.7|744.2|743.6|110
1620646500000|2021-05-10 11:35:00|745.2|744.6|746.3|745.7|746.3|745.7|745|744.4|96
1620646800000|2021-05-10 11:40:00|746.2|745.6|745.6|745|746.3|745.7|744.1|743.5|163
1620647100000|2021-05-10 11:45:00|745.7|745.1|746.1|745.5|746.1|745.5|744.8|744.2|52
1620647400000|2021-05-10 11:50:00|746|745.4|744.8|744.2|746|745.4|744.2|743.6|191
1620647700000|2021-05-10 11:55:00|745|744.4|744.1|743.5|745.3|744.7|744.1|743.5|116
1620648000000|2021-05-10 12:00:00|744.3|743.7|743.4|742.8|745.3|744.7|743.2|742.6|307
1620648300000|2021-05-10 12:05:00|743.6|743|745.1|744.5|745.1|744.5|743.6|743|145
1620648600000|2021-05-10 12:10:00|745.2|744.6|745.6|745|746.3|745.7|744.6|744|155
1620648900000|2021-05-10 12:15:00|745.7|745.1|745.8|745.2|746.6|746|745.6|745|144
1620649200000|2021-05-10 12:20:00|745.9|745.3|746.8|746.2|747.2|746.6|745.8|745.2|142
1620649500000|2021-05-10 12:25:00|746.7|746.1|748.3|747.7|748.4|747.8|746.7|746.1|177
1620649800000|2021-05-10 12:30:00|748.4|747.8|748.3|747.7|748.6|748|746.9|746.3|174
1620650100000|2021-05-10 12:35:00|748.1|747.5|749.1|748.5|749.4|748.8|748.1|747.5|118
1620650400000|2021-05-10 12:40:00|749.4|748.8|748.6|748|749.8|749.2|748.4|747.8|198
1620653400000|2021-05-10 13:30:00|749.8|749.2|743.7|743.1|750.8|750.2|743|742.4|1901
1620653700000|2021-05-10 13:35:00|743.8|743.2|744.2|743.6|745.5|744.9|743.1|742.5|623
1620654000000|2021-05-10 13:40:00|744.1|743.5|745.8|745.2|746.8|746.2|743.8|743.2|564
1620654300000|2021-05-10 13:45:00|746|745.4|741.3|740.7|746|745.4|740.7|740|21506
1620654600000|2021-05-10 13:50:00|741.5|740.9|740.8|740.2|741.8|741.2|738.6|738|1127
1620654900000|2021-05-10 13:55:00|740.3|739.7|738.3|737.7|740.3|739.7|736.6|736|1204
1620655200000|2021-05-10 14:00:00|738.4|737.8|734.6|734|738.4|737.8|733.4|732.8|1440
1620655500000|2021-05-10 14:05:00|734.5|733.9|736.1|735.5|739.1|738.5|734.3|733.7|929
1620655800000|2021-05-10 14:10:00|736.2|735.6|738.1|737.5|739.1|738.5|735.3|734.7|866
1620656100000|2021-05-10 14:15:00|738.2|737.6|738.3|737.7|739.1|738.5|737.1|736.5|795
1620656400000|2021-05-10 14:20:00|738.1|737.5|734.3|733.7|738.3|737.7|734.3|733.7|895
1620656700000|2021-05-10 14:25:00|734.6|734|736.2|735.6|736.6|736|734.5|733.9|627
1620657000000|2021-05-10 14:30:00|736.1|735.5|736.6|736|736.8|736.2|735.3|734.7|449
1620657300000|2021-05-10 14:35:00|736.8|736.2|736.8|736.2|737.2|736.6|735.8|735.2|351
1620657600000|2021-05-10 14:40:00|736.9|736.3|737.6|737|737.6|737|736.1|735.5|365
1620657900000|2021-05-10 14:45:00|737.3|736.7|737.1|736.5|737.8|737.2|736.1|735.5|424
1620658200000|2021-05-10 14:50:00|737.3|736.7|736|735.4|737.6|737|733.8|733.2|682
1620658500000|2021-05-10 14:55:00|735.8|735.2|735.8|735.2|736.7|736.1|735.6|735|301
1620658800000|2021-05-10 15:00:00|735.7|735.1|740.1|739.5|740.1|739.5|735.3|734.7|81612
1620659100000|2021-05-10 15:05:00|740.2|739.6|737.8|737.2|740.3|739.7|737.3|736.7|863
1620659400000|2021-05-10 15:10:00|737.6|737|737.5|736.9|738.1|737.5|736.3|735.7|453
1620659700000|2021-05-10 15:15:00|737.6|737|738.3|737.7|738.3|737.7|737.1|736.5|235
1620660000000|2021-05-10 15:20:00|738.1|737.5|737.1|736.5|738.3|737.7|737.1|736.5|353
1620660300000|2021-05-10 15:25:00|736.6|736|736.6|736|736.8|736.2|735|734.4|483
1620660600000|2021-05-10 15:30:00|736.8|736.2|735.1|734.5|736.8|736.2|734.6|734|630
1620660900000|2021-05-10 15:35:00|735|734.4|733.6|733|735.1|734.5|731.8|731.2|817
1620661200000|2021-05-10 15:40:00|733.3|732.7|733.8|733.2|734.3|733.7|732.8|732.2|287
1620661500000|2021-05-10 15:45:00|733.9|733.3|735.8|735.2|736.6|736|732.3|731.7|430
1620661800000|2021-05-10 15:50:00|735.6|735|734.3|733.7|735.6|735|733.6|733|302
1620662100000|2021-05-10 15:55:00|734.1|733.5|733.7|733.1|735.3|734.7|733.7|733.1|493
1620662400000|2021-05-10 16:00:00|733.9|733.3|734.9|734.3|734.9|734.3|733.2|732.6|474
1620662700000|2021-05-10 16:05:00|734.7|734.1|734.7|734.1|735.3|734.7|733.7|733.1|762
1620663000000|2021-05-10 16:10:00|734.8|734.2|733.9|733.3|734.8|734.2|732.7|732.1|411
1620663300000|2021-05-10 16:15:00|733.8|733.2|733.9|733.3|734|733.4|731.9|731.3|574
1620663600000|2021-05-10 16:20:00|733.8|733.2|731.8|731.2|734.1|733.5|731.4|730.8|354
1620663900000|2021-05-10 16:25:00|731.7|731.1|733|732.4|733.4|732.8|731.1|730.5|480
1620664200000|2021-05-10 16:30:00|733.1|732.5|733.1|732.5|734|733.4|732.4|731.8|377
1620664500000|2021-05-10 16:35:00|733.4|732.8|734.6|734|735.1|734.5|733.1|732.5|323
1620664800000|2021-05-10 16:40:00|734.5|733.9|734.9|734.3|736|735.4|734.5|733.9|504
1620665100000|2021-05-10 16:45:00|735.4|734.8|734.4|733.8|735.6|735|734.4|733.8|209
1620665400000|2021-05-10 16:50:00|734.5|733.9|734.8|734.2|735.6|735|734.4|733.8|212
1620665700000|2021-05-10 16:55:00|734.6|734|735.3|734.7|735.5|734.9|734.6|734|143
1620666000000|2021-05-10 17:00:00|735.5|734.9|734.3|733.7|735.6|735|734.1|733.5|188
1620666300000|2021-05-10 17:05:00|734.2|733.6|733.5|732.9|734.2|733.6|733.3|732.7|186
1620666600000|2021-05-10 17:10:00|733.3|732.7|732.5|731.9|733.8|733.2|732.5|731.9|249
1620666900000|2021-05-10 17:15:00|732.3|731.7|729.8|729.2|732.4|731.8|729.7|729.1|864
1620667200000|2021-05-10 17:20:00|729.7|729.1|730.5|729.9|731.5|730.9|729|728.4|557
1620667500000|2021-05-10 17:25:00|730.7|730.1|729.5|728.9|731.3|730.7|729|728.4|395
1620667800000|2021-05-10 17:30:00|729.8|729.2|730.8|730.2|731|730.4|729.5|728.9|360
1620668100000|2021-05-10 17:35:00|730.5|729.9|731|730.4|731.3|730.7|730.3|729.7|303
1620668400000|2021-05-10 17:40:00|730.8|730.2|730.8|730.2|731.4|730.8|730.4|729.8|243
1620668700000|2021-05-10 17:45:00|731|730.4|730.8|730.2|731.8|731.2|730.3|729.7|420
1620669000000|2021-05-10 17:50:00|731|730.4|731.5|730.9|732|731.4|730.8|730.2|217
1620669300000|2021-05-10 17:55:00|731.7|731.1|731|730.4|731.9|731.3|730.8|730.2|298
1620669600000|2021-05-10 18:00:00|731.3|730.7|728.5|727.9|731.3|730.7|728.3|727.7|862
1620669900000|2021-05-10 18:05:00|728.7|728.1|731|730.4|731.3|730.7|728.7|728.1|951
1620670200000|2021-05-10 18:10:00|730.9|730.3|731.5|730.9|732.3|731.7|729.5|728.9|2040
1620670500000|2021-05-10 18:15:00|731.9|731.3|729.7|729.1|732|731.4|729.3|728.7|606
1620691200000|2021-05-11 00:00:00|730.2|729.2|729.6|729|731.5|730.9|728.4|727.6|312
1620691500000|2021-05-11 00:05:00|729.5|728.9|730.4|729.8|730.4|729.8|729.1|728.5|182
1620691800000|2021-05-11 00:10:00|730.2|729.6|732.1|731.5|732.1|731.5|730.1|729.5|213
1620692100000|2021-05-11 00:15:00|731.7|731.1|731|730.4|731.8|731.2|730.5|729.9|56
1620692400000|2021-05-11 00:20:00|730.9|730.3|731|730.4|731.2|730.6|730.6|730|38
1620692700000|2021-05-11 00:25:00|731.1|730.5|730.2|729.6|731.1|730.5|730.1|729.5|65
1620693000000|2021-05-11 00:30:00|729.7|729.1|730.4|729.8|730.6|730|729.6|729|37
1620693300000|2021-05-11 00:35:00|730.1|729.5|728.9|728.3|730.2|729.6|728.1|727.5|134
1620693600000|2021-05-11 00:40:00|728.8|728.2|728.6|728|729|728.4|728.6|728|78
1620693900000|2021-05-11 00:45:00|728.3|727.7|728.8|728.2|729|728.4|728.1|727.5|53
1620694200000|2021-05-11 00:50:00|728.9|728.3|727.7|727.1|728.9|728.3|727.5|726.9|77
1620694500000|2021-05-11 00:55:00|727.8|727.2|726.4|725.8|727.8|727.2|726.3|725.7|142
1620694800000|2021-05-11 01:00:00|726.3|725.7|725|724.4|726.4|725.8|724.3|723.7|330
1620695100000|2021-05-11 01:05:00|725.2|724.6|724.4|723.8|726.1|725.5|724.3|723.7|86
1620695400000|2021-05-11 01:10:00|724.5|723.9|725.2|724.6|725.2|724.6|724|723.4|3063
1620695700000|2021-05-11 01:15:00|725.1|724.5|725.4|724.8|726|725.4|725|724.4|63
1620696000000|2021-05-11 01:20:00|725.5|724.9|726.3|725.7|726.3|725.7|725.5|724.9|51
1620696300000|2021-05-11 01:25:00|726.6|726|726.3|725.7|727.2|726.6|726.1|725.5|56
1620696600000|2021-05-11 01:30:00|726.2|725.6|726.7|726.1|727|726.4|726|725.4|25
1620696900000|2021-05-11 01:35:00|726.6|726|726.7|726.1|726.7|726.1|726.1|725.5|31
1620697200000|2021-05-11 01:40:00|726.5|725.9|726.2|725.6|726.7|726.1|726|725.4|28
1620697500000|2021-05-11 01:45:00|726.3|725.7|725.9|725.3|726.3|725.7|725|724.4|86
1620697800000|2021-05-11 01:50:00|725.8|725.2|726.6|726|726.7|726.1|725.7|725.1|13
1620698100000|2021-05-11 01:55:00|726.5|725.9|726.5|725.9|726.6|726|725.7|725.1|21
1620698400000|2021-05-11 02:00:00|726.2|725.6|726.3|725.7|726.6|726|726.2|725.6|32
1620698700000|2021-05-11 02:05:00|726.4|725.8|726|725.4|726.6|726|725.7|725.1|22
1620699000000|2021-05-11 02:10:00|726.1|725.5|726.4|725.8|726.4|725.8|726.1|725.5|23
1620699300000|2021-05-11 02:15:00|726.3|725.7|726.2|725.6|726.3|725.7|726.2|725.6|8
1620699600000|2021-05-11 02:20:00|726.6|726|726.8|726.2|726.8|726.2|726.4|725.8|13
1620699900000|2021-05-11 02:25:00|726.9|726.3|726.8|726.2|727.1|726.5|726.7|726.1|12
1620700200000|2021-05-11 02:30:00|726.9|726.3|726.8|726.2|726.9|726.3|726.4|725.8|11
1620700500000|2021-05-11 02:35:00|726.7|726.1|726.8|726.2|726.9|726.3|726.4|725.8|10
1620700800000|2021-05-11 02:40:00|726.9|726.3|727.2|726.6|727.2|726.6|726.7|726.1|18
1620701100000|2021-05-11 02:45:00|727.1|726.5|727.8|727.2|727.9|727.3|726.9|726.3|26
1620701400000|2021-05-11 02:50:00|727.7|727.1|727.8|727.2|727.9|727.3|727.5|726.9|9
1620701700000|2021-05-11 02:55:00|727.7|727.1|728|727.4|728.2|727.6|727.4|726.8|12
1620702000000|2021-05-11 03:00:00|727.9|727.3|728|727.4|728.1|727.5|727.8|727.2|31
1620702300000|2021-05-11 03:05:00|728.1|727.5|728.4|727.8|728.9|728.3|728.1|727.5|52
1620702600000|2021-05-11 03:10:00|728.5|727.9|729.1|728.5|729.1|728.5|728.5|727.9|28
1620702900000|2021-05-11 03:15:00|729|728.4|729.2|728.6|729.4|728.8|729|728.4|27
1620703200000|2021-05-11 03:20:00|729.4|728.8|728.9|728.3|729.4|728.8|728.9|728.3|28
1620703500000|2021-05-11 03:25:00|729|728.4|729.2|728.6|729.4|728.8|729|728.4|16
1620703800000|2021-05-11 03:30:00|729.1|728.5|729|728.4|729.1|728.5|728.9|728.3|6
1620704100000|2021-05-11 03:35:00|729.1|728.5|728.6|728|729.1|728.5|728.6|728|16
1620704400000|2021-05-11 03:40:00|728.8|728.2|728.8|728.2|728.9|728.3|728.8|728.2|4
1620704700000|2021-05-11 03:45:00|728.9|728.3|728.5|727.9|728.9|728.3|728.4|727.8|11
1620705000000|2021-05-11 03:50:00|728.6|728|728.4|727.8|728.6|728|728.4|727.8|8
1620705300000|2021-05-11 03:55:00|728.6|728|728.6|728|728.6|728|728.5|727.9|3
1620705600000|2021-05-11 04:00:00|728.5|727.9|728.4|727.8|728.6|728|728.4|727.8|10
1620705900000|2021-05-11 04:05:00|728.3|727.7|728.5|727.9|728.6|728|728.3|727.7|7
1620706200000|2021-05-11 04:10:00|728.6|728|729.1|728.5|729.1|728.5|728.6|728|10
1620706500000|2021-05-11 04:15:00|728.9|728.3|729|728.4|729.4|728.8|728.9|728.3|11
1620706800000|2021-05-11 04:20:00|728.9|728.3|729|728.4|729|728.4|728.9|728.3|3
1620707100000|2021-05-11 04:25:00|729.1|728.5|729.2|728.6|729.4|728.8|729|728.4|4
1620707400000|2021-05-11 04:30:00|729.1|728.5|727.2|726.6|729.1|728.5|727.2|726.6|30
1620707700000|2021-05-11 04:35:00|727|726.4|727.3|726.7|727.4|726.8|727|726.4|15
1620708000000|2021-05-11 04:40:00|727.2|726.6|727.3|726.7|727.4|726.8|727|726.4|13
1620708300000|2021-05-11 04:45:00|727.2|726.6|726.9|726.3|727.2|726.6|726.7|726.1|13
1620708600000|2021-05-11 04:50:00|727|726.4|726.4|725.8|727.2|726.6|726.4|725.8|25
1620708900000|2021-05-11 04:55:00|726.5|725.9|726.8|726.2|726.9|726.3|726.5|725.9|9
1620709200000|2021-05-11 05:00:00|726.9|726.3|727.3|726.7|727.3|726.7|726.9|726.3|9
1620709500000|2021-05-11 05:05:00|727.4|726.8|727.4|726.8|727.6|727|727.4|726.8|5
1620709800000|2021-05-11 05:10:00|727.5|726.9|728.1|727.5|728.1|727.5|727.5|726.9|11
1620710100000|2021-05-11 05:15:00|728|727.4|728|727.4|728.1|727.5|727.8|727.2|3
1620710400000|2021-05-11 05:20:00|727.8|727.2|728|727.4|728|727.4|727.8|727.2|9
1620710700000|2021-05-11 05:25:00|728.1|727.5|727.8|727.2|728.1|727.5|727.8|727.2|11
1620711000000|2021-05-11 05:30:00|727.9|727.3|728|727.4|728.5|727.9|727.6|727|12
1620711300000|2021-05-11 05:35:00|728.1|727.5|728.2|727.6|728.5|727.9|728.1|727.5|10
1620711600000|2021-05-11 05:40:00|728.4|727.8|728.7|728.1|728.7|728.1|728.4|727.8|6
1620711900000|2021-05-11 05:45:00|728.6|728|728.5|727.9|728.6|728|728.5|727.9|9
1620712200000|2021-05-11 05:50:00|728.6|728|728.9|728.3|728.9|728.3|728.5|727.9|3
1620712500000|2021-05-11 05:55:00|729|728.4|729|728.4|729.5|728.9|728.9|728.3|18
1620712800000|2021-05-11 06:00:00|728.9|728.3|729.7|729.1|729.8|729.2|728.7|728.1|19
1620713100000|2021-05-11 06:05:00|729.6|729|729.6|729|729.8|729.2|729.3|728.7|4
1620713400000|2021-05-11 06:10:00|729.7|729.1|729.2|728.6|729.7|729.1|729|728.4|18
1620713700000|2021-05-11 06:15:00|729.3|728.7|729.2|728.6|729.5|728.9|729.1|728.5|5
1620714000000|2021-05-11 06:20:00|729.3|728.7|729.8|729.2|730.1|729.5|729.3|728.7|34
1620714300000|2021-05-11 06:25:00|729.7|729.1|729.7|729.1|730.1|729.5|729.6|729|41
1620714600000|2021-05-11 06:30:00|729.6|729|729.8|729.2|729.8|729.2|729|728.4|40
1620714900000|2021-05-11 06:35:00|729.6|729|729.8|729.2|730.1|729.5|729.3|728.7|15
1620715200000|2021-05-11 06:40:00|729.9|729.3|730.2|729.6|730.2|729.6|729.8|729.2|32
1620715500000|2021-05-11 06:45:00|730.1|729.5|730.1|729.5|730.2|729.6|729.8|729.2|32
1620715800000|2021-05-11 06:50:00|730|729.4|730.3|729.7|730.7|730.1|730|729.4|122
1620716100000|2021-05-11 06:55:00|730.4|729.8|729.7|729.1|730.7|730.1|729.6|729|41
1620716400000|2021-05-11 07:00:00|729.6|729|728.1|727.5|729.8|729.2|727.9|727.3|70
1620716700000|2021-05-11 07:05:00|728.4|727.8|727.1|726.5|728.5|727.9|725.9|725.3|221
1620717000000|2021-05-11 07:10:00|726.9|726.3|727|726.4|727|726.4|726.2|725.6|45
1620717300000|2021-05-11 07:15:00|726.9|726.3|725.9|725.3|726.9|726.3|725.7|725.1|63
1620717600000|2021-05-11 07:20:00|726.1|725.5|726.9|726.3|726.9|726.3|726.1|725.5|52
1620717900000|2021-05-11 07:25:00|726.6|726|726.6|726|727.1|726.5|726.6|726|48
1620718200000|2021-05-11 07:30:00|725.9|725.3|726.4|725.8|726.6|726|725.9|725.3|131
1620718500000|2021-05-11 07:35:00|726.6|726|727|726.4|727.4|726.8|726.4|725.8|27
1620718800000|2021-05-11 07:40:00|726.9|726.3|727.5|726.9|727.7|727.1|726.9|726.3|20
1620719100000|2021-05-11 07:45:00|727.4|726.8|726.6|726|727.6|727|726.6|726|17
1620719400000|2021-05-11 07:50:00|726.9|726.3|727.1|726.5|727.5|726.5|726.9|726|6232
1620719700000|2021-05-11 07:55:00|727|726.4|727|726.4|727.4|726.8|726.9|726.3|94
1620720000000|2021-05-11 08:00:00|727.1|726.5|726.9|726.3|727.1|726.5|726.9|726.3|22
1620720300000|2021-05-11 08:05:00|727.1|726.5|727.5|726.9|727.6|727|727.1|726.5|19
1620720600000|2021-05-11 08:10:00|727.4|726.8|727.1|726.5|727.9|727.3|727.1|726.5|21
1620720900000|2021-05-11 08:15:00|727.4|726.8|727|726.4|727.4|726.8|726.9|726.3|24
1620721200000|2021-05-11 08:20:00|726.9|726.3|728.1|727.5|728.1|727.5|726.9|726.3|74
1620721500000|2021-05-11 08:25:00|728.2|727.6|728.2|727.6|728.3|727.7|727.9|727.3|42
1620721800000|2021-05-11 08:30:00|728.3|727.7|728.6|728|728.6|728|727.9|727.3|27
1620722100000|2021-05-11 08:35:00|728.8|728.2|729.7|729.1|729.8|729.2|728.8|728.2|137
1620722400000|2021-05-11 08:40:00|729.8|729.2|730.7|730.1|730.8|730.2|729.6|729|88
1620722700000|2021-05-11 08:45:00|730.5|729.9|730.9|730.3|731.3|730.7|730.5|729.9|199
1620723000000|2021-05-11 08:50:00|731|730.4|730.8|730.2|731|730.4|730.8|730.2|13
1620723300000|2021-05-11 08:55:00|731|730.4|730.5|729.9|731.3|730.7|730.5|729.9|111
1620723600000|2021-05-11 09:00:00|730.8|730.2|731|730.4|731.3|730.7|730.5|729.9|117
1620723900000|2021-05-11 09:05:00|731.3|730.7|733.8|733.2|733.8|733.2|731|730.4|112
1620724200000|2021-05-11 09:10:00|734|733.4|735.6|735|736.8|736|734|733.4|349
1620724500000|2021-05-11 09:15:00|735.8|735.2|735.9|735.3|736.1|735.5|735|734.4|60
1620724800000|2021-05-11 09:20:00|736|735.4|735.8|735.2|736|735.4|735.5|734.9|70
1620725100000|2021-05-11 09:25:00|735.5|734.9|735.5|734.9|736|735.4|735.5|734.9|316
1620725400000|2021-05-11 09:30:00|735.8|735.2|735.5|734.9|736|735.4|735.5|734.9|65
1620725700000|2021-05-11 09:35:00|734.3|733.7|735|734.4|735|734.4|733.8|733.2|55
1620726000000|2021-05-11 09:40:00|735.1|734.5|735.8|735.2|736.3|735.7|734.8|734.2|45
1620726300000|2021-05-11 09:45:00|735.6|735|735.4|734.8|736.3|735.7|735.4|734.8|46
1620726600000|2021-05-11 09:50:00|735.3|734.7|733.7|733.1|735.4|734.8|733.6|733|87
1620726900000|2021-05-11 09:55:00|733.8|733.2|734.5|733.9|734.8|734.2|733.3|732.7|90
1620727200000|2021-05-11 10:00:00|734.6|734|734.9|734.3|735|734.4|734|733.4|80
1620727500000|2021-05-11 10:05:00|735|734.4|735.1|734.5|735.3|734.7|734.3|733.7|27
1620727800000|2021-05-11 10:10:00|735.3|734.7|737.1|736.5|737.2|736.6|735.1|734.5|116
1620728100000|2021-05-11 10:15:00|737.2|736.6|737.2|736.6|737.6|737|736.9|736.3|95
1620728400000|2021-05-11 10:20:00|737.4|736.8|738.2|737.6|738.5|737.9|737|736.4|99
1620728700000|2021-05-11 10:25:00|738.1|737.5|737.5|736.9|738.4|737.8|737.4|736.8|61
1620729000000|2021-05-11 10:30:00|737.2|736.6|737.6|737|737.7|737.1|737|736.4|28
1620729300000|2021-05-11 10:35:00|737.5|736.9|737.1|736.5|738.1|737.5|737|736.4|53
1620729600000|2021-05-11 10:40:00|737.2|736.6|737.5|736.9|737.5|736.9|737|736.4|16
1620729900000|2021-05-11 10:45:00|737.6|737|737.2|736.6|738|737.4|737.1|736.5|21
1620730200000|2021-05-11 10:50:00|737|736.4|737.7|737.1|738.5|737.9|737|736.4|140
1620730500000|2021-05-11 10:55:00|738|737.4|738.5|737.9|738.5|737.9|737.6|737|20
1620730800000|2021-05-11 11:00:00|738.3|737.7|737.9|737.3|738.3|737.7|737|736.4|48
1620731100000|2021-05-11 11:05:00|738|737.4|737|736.4|738.4|737.8|737|736.4|30
1620731400000|2021-05-11 11:10:00|737.2|736.6|738.2|737.6|738.4|737.8|737.2|736.6|26
1620731700000|2021-05-11 11:15:00|738.1|737.5|737.5|736.9|738.5|737.9|737.5|736.9|62
1620732000000|2021-05-11 11:20:00|737.4|736.8|737.2|736.6|737.4|736.8|736.7|736.1|14
1620732300000|2021-05-11 11:25:00|737.5|736.9|738.2|737.6|738.7|738.1|737.5|736.9|48
1620732600000|2021-05-11 11:30:00|737.9|737.3|737.7|737.1|738.7|738.1|737.7|737.1|47
1620732900000|2021-05-11 11:35:00|737.9|737.3|736.4|735.8|738.1|737.5|736.2|735.6|29
1620733200000|2021-05-11 11:40:00|736.2|735.6|736.6|736|736.7|736.1|736.2|735.6|30
1620733500000|2021-05-11 11:45:00|736.7|736.1|735.9|735.3|736.9|736.3|735.2|734.6|104
1620733800000|2021-05-11 11:50:00|736|735.4|736.2|735.6|736.7|736.1|735.6|735|117
1620734100000|2021-05-11 11:55:00|736.4|735.8|736.1|735.5|736.9|736.3|735.7|735.1|85
1620734400000|2021-05-11 12:00:00|736|735.4|736.1|735.5|736.4|735.8|735.7|735.1|45
1620734700000|2021-05-11 12:05:00|736.2|735.6|736.6|736|736.7|736.1|736|735.4|24
1620735000000|2021-05-11 12:10:00|736.5|735.9|738.9|738.3|738.9|738.3|736.5|735.9|90
1620735300000|2021-05-11 12:15:00|738.8|738.2|738.2|737.6|738.8|738.2|737.9|737.3|46
1620735600000|2021-05-11 12:20:00|738.4|737.8|737.7|737.1|738.5|737.9|737.5|736.9|30
1620735900000|2021-05-11 12:25:00|737.6|737|739.7|739.1|740.7|740.1|737.6|737|217
1620736200000|2021-05-11 12:30:00|739.6|739|740.5|739.9|740.5|739.9|738.6|738|13582
1620736500000|2021-05-11 12:35:00|740.2|739.6|739|738.4|740.4|739.8|738.1|737.5|178
1620736800000|2021-05-11 12:40:00|738.9|738.3|739.8|739.2|739.8|739.2|738.5|737.9|160
1620739800000|2021-05-11 13:30:00|740.7|740.1|744.3|743.7|744.8|744.2|737.5|736.9|1953
1620740100000|2021-05-11 13:35:00|744.5|743.9|746|745.4|746|745.4|742.1|741.5|1110
1620740400000|2021-05-11 13:40:00|746.1|745.5|744.3|743.7|747.1|746.5|744.3|743.7|997
1620740700000|2021-05-11 13:45:00|744|743.4|744.9|744.3|746.3|745.7|743.3|742.7|938
1620741000000|2021-05-11 13:50:00|744.8|744.2|747.6|747|748.3|747.7|744.8|744.2|819
1620741300000|2021-05-11 13:55:00|747.8|747.2|747.3|746.7|748.6|748|746.6|746|591
1620741600000|2021-05-11 14:00:00|747.6|747|747.5|746.9|748.1|747.5|743.6|743|657
1620741900000|2021-05-11 14:05:00|747.4|746.8|748.6|748|749.5|748.9|747.3|746.7|668
1620742200000|2021-05-11 14:10:00|748.7|748.1|748.6|748|750.1|749.5|748.6|748|555
1620742500000|2021-05-11 14:15:00|748.8|748.2|747.9|747.3|749.6|749|746.5|745.9|569
1620742800000|2021-05-11 14:20:00|748|747.4|747.3|746.7|749|748.4|746|745.4|377
1620743100000|2021-05-11 14:25:00|747.1|746.5|744.5|743.9|747.5|746.9|744.5|743.9|402
1620743400000|2021-05-11 14:30:00|744.8|744.2|743.8|743.2|745.3|744.7|743.8|743.2|609
1620743700000|2021-05-11 14:35:00|743.7|743.1|742.5|741.9|743.8|743.2|741.4|740.8|619
1620744000000|2021-05-11 14:40:00|742.3|741.7|742|741.4|743.5|742.9|741.8|741.2|660
1620744300000|2021-05-11 14:45:00|742.3|741.7|742.3|741.7|742.8|742.2|741.5|740.9|271
1620744600000|2021-05-11 14:50:00|742.8|742.2|741.3|740.7|742.8|742.2|741|740.4|434
1620744900000|2021-05-11 14:55:00|741.4|740.8|741.8|741.2|742.5|741.9|740.8|740.2|454
1620745200000|2021-05-11 15:00:00|742.2|740.7|741.5|740.9|742.2|741.4|739.8|739.2|36100
1620745500000|2021-05-11 15:05:00|741.3|740.7|740.8|740.2|742|741.4|740.3|739.7|358
1620745800000|2021-05-11 15:10:00|740.9|740.3|740.8|740.2|741|740.4|740|739.4|424
1620746100000|2021-05-11 15:15:00|740.9|740.3|741.3|740.7|741.3|740.7|740.3|739.7|521
1620746400000|2021-05-11 15:20:00|741.4|740.8|741.8|741.2|742.8|742.2|741|740.4|459
1620746700000|2021-05-11 15:25:00|741.9|741.3|741.6|741|742.5|741.9|741.2|740.6|805
1620747000000|2021-05-11 15:30:00|741.5|740.9|739.6|739|742|741.4|739.2|738.6|325
1620747300000|2021-05-11 15:35:00|739.7|739.1|741.1|740.5|741.2|740.6|739.2|738.6|332
1620747600000|2021-05-11 15:40:00|741|740.4|741.2|740.6|741.2|740.6|740.2|739.6|187
1620747900000|2021-05-11 15:45:00|741|740.4|741.2|740.6|741.3|740.7|740.7|740.1|181
1620748200000|2021-05-11 15:50:00|741.4|740.8|742.2|741.6|742.2|741.6|740.5|739.9|306
1620748500000|2021-05-11 15:55:00|742|741.4|742|741.4|742.5|741.9|741.8|741.2|195
1620748800000|2021-05-11 16:00:00|742.2|741.6|745|744.4|745.2|744.6|742|741.4|629
1620749100000|2021-05-11 16:05:00|745.2|744.6|745|744.4|745.8|745.2|745|744.4|297
1620749400000|2021-05-11 16:10:00|744.7|744.1|744.5|743.9|745|744.4|744|743.4|254
1620749700000|2021-05-11 16:15:00|744.7|744.1|743.7|743.1|744.7|744.1|743.5|742.9|464
1620750000000|2021-05-11 16:20:00|743.8|743.2|743.5|742.9|743.9|743.3|742.9|742.3|153
1620750300000|2021-05-11 16:25:00|743.7|743.1|743.2|742.6|743.7|743.1|743.2|742.6|140
1620750600000|2021-05-11 16:30:00|743|742.4|742.7|742.1|743.4|742.6|742.7|741.9|47393
1620750900000|2021-05-11 16:35:00|742.9|742.3|742|741.4|743|742.4|741.7|741.1|245
1620751200000|2021-05-11 16:40:00|742.2|741.6|742.5|741.9|743|742.4|742|741.4|212
1620751500000|2021-05-11 16:45:00|742.6|742|742|741.4|743|742.4|742|741.4|157
1620751800000|2021-05-11 16:50:00|742.2|741.6|741|740.4|742.7|742.1|741|740.4|212
1620752100000|2021-05-11 16:55:00|741.2|740.6|742.2|741.6|742.5|741.9|741|740.4|236
1620752400000|2021-05-11 17:00:00|742.4|741.8|743.2|742.6|743.2|742.6|742.2|741.6|619
1620752700000|2021-05-11 17:05:00|743.1|742.5|744.2|743.6|744.5|743.9|743|742.4|585
1620753000000|2021-05-11 17:10:00|744.5|743.9|744.2|743.6|744.9|744.3|744|743.4|302
1620753300000|2021-05-11 17:15:00|744|743.4|742.7|742.1|744.7|744.1|742.5|741.9|573
1620753600000|2021-05-11 17:20:00|743|742.4|741.5|740.9|743|742.4|741.5|740.9|371
1620753900000|2021-05-11 17:25:00|741.4|740.8|741.5|740.9|742.2|741.6|741.2|740.6|255
1620754200000|2021-05-11 17:30:00|741.6|741|740.7|740.1|741.7|741.1|740.5|739.9|421
1620754500000|2021-05-11 17:35:00|740.9|740.3|742.2|741.6|742.2|741.6|740.5|739.9|301
1620754800000|2021-05-11 17:40:00|742|741.4|742.7|742.1|743|742.4|741.8|741.2|182
1620755100000|2021-05-11 17:45:00|742.5|741.9|743|742.4|743.3|742.7|742.4|741.8|305
1620755400000|2021-05-11 17:50:00|742.8|742.2|744|743.4|744.3|743.7|742.8|742.2|265
1620755700000|2021-05-11 17:55:00|743.8|743.2|744.3|743.7|744.5|743.9|743.3|742.7|316
1620756000000|2021-05-11 18:00:00|744.5|743.9|744.3|743.7|744.8|744.2|743.8|743.2|379
1620756300000|2021-05-11 18:05:00|744.4|743.8|744|743.4|745.3|744.7|743.3|742.7|741
1620756600000|2021-05-11 18:10:00|743.8|743.2|743.5|742.9|743.8|743.2|742|741.4|2002
1620756900000|2021-05-11 18:15:00|743.2|742.6|744.7|744.1|745|744.4|743|742.4|1127
1620777600000|2021-05-12 00:00:00|745.7|745.1|746.5|745.9|746.9|746.3|744.5|743.9|180
1620777900000|2021-05-12 00:05:00|746.4|745.8|746.9|746.3|747.2|746.6|745.9|745.3|221
1620778200000|2021-05-12 00:10:00|747.2|746.6|747.3|746.7|747.5|746.9|746.7|746.1|90
1620778500000|2021-05-12 00:15:00|747.2|746.6|748.7|748.1|748.7|748.1|747.2|746.6|116
1620778800000|2021-05-12 00:20:00|748.5|747.9|749.4|748.8|749.8|749.2|747.9|747.3|166
1620779100000|2021-05-12 00:25:00|749.2|748.6|748.4|747.8|749.2|748.6|747.9|747.3|102
1620779400000|2021-05-12 00:30:00|748|747.4|748.4|747.8|748.5|747.9|747.9|747.3|53
1620779700000|2021-05-12 00:35:00|748.9|748.3|748.4|747.8|748.9|748.3|747.9|747.3|31
1620780000000|2021-05-12 00:40:00|748.3|747.7|748.2|747.6|748.5|747.9|747.4|746.8|43
1620780300000|2021-05-12 00:45:00|748|747.4|747.8|747.2|748.2|747.6|747.7|747.1|22
1620780600000|2021-05-12 00:50:00|747.9|747.3|748.9|748.3|749.2|748.6|747.9|747.3|52
1620780900000|2021-05-12 00:55:00|748.8|748.2|748.5|747.9|748.8|748.2|748.2|747.6|28
1620781200000|2021-05-12 01:00:00|748.7|748.1|748|747.4|748.7|748.1|747.8|747.2|41
1620781500000|2021-05-12 01:05:00|747.9|747.3|748.5|747.9|748.5|747.9|747.9|747.3|15
1620781800000|2021-05-12 01:10:00|748.7|748.1|748.3|747.7|748.7|748.1|748.2|747.6|16
1620782100000|2021-05-12 01:15:00|748.4|747.8|748.8|748.2|748.9|748.3|748.3|747.7|9
1620782400000|2021-05-12 01:20:00|748.7|748.1|748.4|747.8|748.7|748.1|748.2|747.6|10
1620782700000|2021-05-12 01:25:00|748.3|747.7|748.5|747.9|748.7|748.1|748.3|747.7|11
1620783000000|2021-05-12 01:30:00|748.4|747.8|749|748.4|749.4|748.8|748.4|747.8|40
1620783300000|2021-05-12 01:35:00|749.1|748.5|749.4|748.8|749.9|749.3|749|748.4|93
1620783600000|2021-05-12 01:40:00|749.5|748.9|749.8|749.2|749.9|749.3|749.4|748.8|25
1620783900000|2021-05-12 01:45:00|749.7|749.1|749.8|749.2|749.9|749.3|749.7|749.1|16
1620784200000|2021-05-12 01:50:00|749.9|749.3|749.9|749.3|750|749.4|749.6|749|24
1620784500000|2021-05-12 01:55:00|750|749.4|749.6|749|750|749.4|749.6|749|6
1620784800000|2021-05-12 02:00:00|749.8|749.2|749.3|748.7|749.8|749.2|748.9|748.3|29
1620785100000|2021-05-12 02:05:00|749.2|748.6|749.6|749|749.9|749.3|749.1|748.5|17
1620785400000|2021-05-12 02:10:00|749.5|748.9|749.8|749.2|749.9|749.3|749.3|748.7|23
1620785700000|2021-05-12 02:15:00|749.6|749|749.5|748.9|749.9|749.3|749.1|748.5|16
1620786000000|2021-05-12 02:20:00|749.4|748.8|749.4|748.8|749.4|748.8|749.1|748.5|2
1620786300000|2021-05-12 02:25:00|749.3|748.7|749.3|748.7|749.4|748.8|748.9|748.3|12
1620786600000|2021-05-12 02:30:00|749.1|748.5|748.1|747.5|749.3|748.7|748.1|747.5|19
1620786900000|2021-05-12 02:35:00|748.3|747.7|748.4|747.8|748.5|747.9|748.1|747.5|21
1620787200000|2021-05-12 02:40:00|748.5|747.9|748.5|747.9|748.8|748.2|748.4|747.8|11
1620787500000|2021-05-12 02:45:00|748.6|748|749.6|749|749.6|749|748.6|748|99
1620787800000|2021-05-12 02:50:00|749.4|748.8|748.9|748.3|749.6|749|748.9|748.3|12
1620788100000|2021-05-12 02:55:00|748.8|748.2|749.1|748.5|749.4|748.8|748.6|748|59
1620788400000|2021-05-12 03:00:00|749|748.4|750.9|750.3|751.1|750.5|749|748.4|76
1620788700000|2021-05-12 03:05:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|22
1620789000000|2021-05-12 03:10:00|751.1|750.5|751.4|750.8|752|751.4|751.1|750.5|115
1620789300000|2021-05-12 03:15:00|751.3|750.7|750.9|750.3|751.4|750.8|750.7|750.1|44
1620789600000|2021-05-12 03:20:00|750.8|750.2|751.1|750.5|751.6|751|750.8|750.2|35
1620789900000|2021-05-12 03:25:00|750.9|750.3|750.7|750.1|750.9|750.3|750.7|750.1|31
1620790200000|2021-05-12 03:30:00|750.9|750.3|751.1|750.5|751.1|750.5|750.9|750.3|11
1620790500000|2021-05-12 03:35:00|750.9|750.3|750.8|750.2|750.9|750.3|750.8|750.2|19
1620790800000|2021-05-12 03:40:00|750.7|750.1|750.6|750|750.7|750.1|750.6|750|6
1620791100000|2021-05-12 03:45:00|750.5|749.9|749|748.4|750.6|750|749|748.4|25
1620791400000|2021-05-12 03:50:00|749.2|748.6|748.4|747.8|749.4|748.6|748.4|747.8|67
1620791700000|2021-05-12 03:55:00|748.7|748.1|748.4|747.8|748.9|748.3|748.3|747.7|25
1620792000000|2021-05-12 04:00:00|748.7|748.1|747.6|747|748.7|748.1|747.4|746.8|63
1620792300000|2021-05-12 04:05:00|747.7|747.1|747.6|747|747.7|747.1|747.6|747|19
1620792600000|2021-05-12 04:10:00|747.7|747.1|747.4|746.8|747.7|747.1|747.4|746.8|6
1620792900000|2021-05-12 04:15:00|747.6|747|747.4|746.8|748.1|747.5|747.3|746.7|33
1620793200000|2021-05-12 04:20:00|747.6|747|747.6|747|747.7|747.1|747.4|746.8|18
1620793500000|2021-05-12 04:25:00|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|2
1620793800000|2021-05-12 04:30:00|747.2|746.6|747.1|746.5|747.3|746.7|746.9|746.3|16
1620794100000|2021-05-12 04:35:00|746.9|746.3|747.6|747|747.6|747|746.9|746.3|13
1620794400000|2021-05-12 04:40:00|747.7|747.1|747.9|747.3|747.9|747.3|747.4|746.8|11
1620794700000|2021-05-12 04:45:00|748.1|747.5|748.1|747.5|748.2|747.6|747.9|747.3|3
1620795000000|2021-05-12 04:50:00|748|747.4|747.9|747.3|748.4|747.8|747.9|747.3|5
1620795300000|2021-05-12 04:55:00|747.4|746.8|747.3|746.7|747.4|746.8|747.2|746.6|11
1620795600000|2021-05-12 05:00:00|747.2|746.6|747.2|746.6|747.4|746.8|747.2|746.6|1
1620795900000|2021-05-12 05:05:00|747.3|746.7|747.7|747.1|747.7|747.1|747.2|746.6|18
1620796200000|2021-05-12 05:10:00|747.4|746.8|747.4|746.8|747.7|747.1|747.2|746.6|19
1620796500000|2021-05-12 05:15:00|747.3|746.7|746.4|745.8|747.3|746.7|746.4|745.8|21
1620796800000|2021-05-12 05:20:00|746.6|746|746.6|746|746.8|746.2|746.4|745.8|12
1620797100000|2021-05-12 05:25:00|746.4|745.8|746.4|745.8|746.6|746|746.4|745.8|5
1620797400000|2021-05-12 05:30:00|746.6|746|746.7|746.1|746.7|746.1|746.4|745.8|11
1620797700000|2021-05-12 05:35:00|747.1|746.5|747.2|746.6|747.2|746.6|746.8|746.2|33
1620798000000|2021-05-12 05:40:00|747.1|746.5|747.3|746.7|747.4|746.8|746.7|746.1|11
1620798300000|2021-05-12 05:45:00|747.2|746.6|747.4|746.8|747.4|746.8|746.9|746.3|8
1620798600000|2021-05-12 05:50:00|747.7|747.1|747.9|747.3|748.2|747.6|747.7|747.1|31
1620798900000|2021-05-12 05:55:00|748|747.4|747.9|747.3|748.2|747.6|747.7|747.1|13
1620799200000|2021-05-12 06:00:00|748|747.4|749.6|749|749.6|749|748|747.4|20
1620799500000|2021-05-12 06:05:00|749.5|748.9|748.8|748.2|749.9|749.3|748.7|748.1|38
1620799800000|2021-05-12 06:10:00|748.9|748.3|749|748.4|749.1|748.5|748.3|747.7|37
1620800100000|2021-05-12 06:15:00|748.9|748.3|748.8|748.2|749|748.4|748.6|748|14
1620800400000|2021-05-12 06:20:00|748.9|748.3|749.1|748.5|749.1|748.5|748.6|748|17
1620800700000|2021-05-12 06:25:00|749.4|748.8|748.5|747.9|749.4|748.8|748.3|747.7|42
1620801000000|2021-05-12 06:30:00|748.4|747.8|749.4|748.8|749.6|749|748.3|747.7|48
1620801300000|2021-05-12 06:35:00|749.5|748.9|750.1|749.5|750.2|749.6|749.5|748.9|19
1620801600000|2021-05-12 06:40:00|750|749.4|750.1|749.5|750.4|749.8|749.9|749.3|16
1620801900000|2021-05-12 06:45:00|750|749.4|748.8|748.2|750.1|749.5|748.8|748.2|26
1620802200000|2021-05-12 06:50:00|748.9|748.3|748.9|748.3|749.1|748.5|748.6|748|16
1620802500000|2021-05-12 06:55:00|749.1|748.5|750.1|749.5|750.6|750|749.1|748.5|44
1620802800000|2021-05-12 07:00:00|750.2|749.6|749.6|749|750.4|749.8|749.4|748.8|22
1620803100000|2021-05-12 07:05:00|749.9|749.3|749.4|748.8|750.1|749.5|748.9|748.3|33
1620803400000|2021-05-12 07:10:00|749.3|748.7|749.5|748.9|749.9|749.3|748.9|748.3|34
1620803700000|2021-05-12 07:15:00|749.4|748.8|749.3|748.7|750.1|749.5|749.3|748.7|41
1620804000000|2021-05-12 07:20:00|749.4|748.8|748.8|748.2|749.5|748.9|748.8|748.2|11
1620804300000|2021-05-12 07:25:00|748.6|748|749.3|748.7|749.3|748.7|748.5|747.9|30
1620804600000|2021-05-12 07:30:00|749.1|748.5|748.3|747.7|749.1|748.5|747.6|747|57
1620804900000|2021-05-12 07:35:00|748.1|747.5|748.1|747.5|748.8|748.2|748.1|747.5|41
1620805200000|2021-05-12 07:40:00|748.3|747.7|748.1|747.5|748.4|747.8|748.1|747.5|8
1620805500000|2021-05-12 07:45:00|748|747.4|747.8|747.2|748|747.4|747.6|747|24
1620805800000|2021-05-12 07:50:00|747.9|747.3|749.1|748.5|749.1|748.5|747.8|747.2|30
1620806100000|2021-05-12 07:55:00|749|748.4|748.8|748.2|749.4|748.8|748.6|748|14
1620806400000|2021-05-12 08:00:00|748.9|748.3|748.6|748|748.9|748.3|748.6|748|12
1620806700000|2021-05-12 08:05:00|748.5|747.9|748.1|747.5|748.6|748|747.8|747.2|23
1620807000000|2021-05-12 08:10:00|748.3|747.7|747.9|747.3|748.4|747.8|747.9|747.3|12
1620807300000|2021-05-12 08:15:00|747.6|747|748.9|748.3|749|748.4|747.6|747|30
1620807600000|2021-05-12 08:20:00|748.6|748|748.9|748.3|748.9|748.3|748.5|747.9|20
1620807900000|2021-05-12 08:25:00|748.7|748.1|749.5|748.9|749.6|749|748.6|748|36
1620808200000|2021-05-12 08:30:00|749.4|748.8|749.4|748.8|749.5|748.9|749|748.4|24
1620808500000|2021-05-12 08:35:00|749.1|748.5|749.1|748.5|749.1|748.5|749|748.4|5
1620808800000|2021-05-12 08:40:00|749|748.4|749.2|748.6|749.4|748.8|748.4|747.8|21
1620809100000|2021-05-12 08:45:00|749.4|748.8|749.2|748.6|749.6|749|749.1|748.5|22
1620809400000|2021-05-12 08:50:00|749.4|748.8|747|746.4|749.4|748.8|746.9|746.3|110
1620809700000|2021-05-12 08:55:00|747.1|746.5|745.5|744.9|747.1|746.5|745.3|744.7|172
1620810000000|2021-05-12 09:00:00|745.7|745.1|745.5|744.9|745.7|745.1|745.2|744.6|54
1620810300000|2021-05-12 09:05:00|745.4|744.8|744.8|744.2|745.5|744.9|744.7|744.1|38
1620810600000|2021-05-12 09:10:00|745.2|744.6|745.8|745.2|745.9|745.3|744.7|744.1|60
1620810900000|2021-05-12 09:15:00|745.9|745.3|747.1|746.5|747.6|747|745.9|745.3|37
1620811200000|2021-05-12 09:20:00|747|746.4|747.3|746.7|747.4|746.8|746.3|745.7|40
1620811500000|2021-05-12 09:25:00|747.4|746.8|747.3|746.7|747.4|746.8|746.9|746.3|9
1620811800000|2021-05-12 09:30:00|747.1|746.5|745.4|744.8|747.1|746.5|745.4|744.8|39
1620812100000|2021-05-12 09:35:00|745.5|744.9|745.8|745.2|745.9|745.3|745.3|744.7|41
1620812400000|2021-05-12 09:40:00|745.6|745|746.9|746.3|746.9|746.3|745.5|744.9|27
1620812700000|2021-05-12 09:45:00|747|746.4|746.3|745.7|747.1|746.5|746.3|745.7|20
1620813000000|2021-05-12 09:50:00|746.1|745.5|746.1|745.5|746.4|745.8|745.9|745.3|14
1620813300000|2021-05-12 09:55:00|745.9|745.3|745.1|744.5|746|745.4|744.9|744.3|27
1620813600000|2021-05-12 10:00:00|745.3|744.7|744.1|743.5|745.5|744.9|744.1|743.5|122
1620813900000|2021-05-12 10:05:00|744.6|744|743.4|742.8|744.7|744.1|742.6|742|165
1620814200000|2021-05-12 10:10:00|743.5|742.9|742.5|741.9|743.5|742.9|742.3|741.7|82
1620814500000|2021-05-12 10:15:00|742.6|742|742.2|741.6|742.6|742|741.9|741.3|139
1620814800000|2021-05-12 10:20:00|742.1|741.5|740.8|740.2|742.1|741.5|740.6|740|150
1620815100000|2021-05-12 10:25:00|740.7|740.1|741.3|740.7|741.3|740.7|740.2|739.6|99
1620815400000|2021-05-12 10:30:00|741.2|740.6|741.2|740.6|741.8|741.2|741.1|740.5|41
1620815700000|2021-05-12 10:35:00|741.3|740.7|741.8|741.2|741.8|741.2|740.9|740.3|48
1620816000000|2021-05-12 10:40:00|741.7|741.1|742.3|741.7|742.6|742|741.7|741.1|38
1620816300000|2021-05-12 10:45:00|742.4|741.8|742.6|742|742.8|742.2|742.1|741.5|32
1620816600000|2021-05-12 10:50:00|742.7|742.1|743.7|743.1|744.3|743.7|742.3|741.7|168
1620816900000|2021-05-12 10:55:00|743.8|743.2|743.7|743.1|743.8|743.2|743.4|742.8|10
1620817200000|2021-05-12 11:00:00|743.6|743|742.7|742.1|743.7|743.1|742.4|741.8|15
1620817500000|2021-05-12 11:05:00|742.8|742.2|741.4|740.8|742.8|742.2|741.1|740.5|54
1620817800000|2021-05-12 11:10:00|741.3|740.7|741.1|740.5|741.4|740.8|740.9|740.3|35
1620818100000|2021-05-12 11:15:00|740.8|740.2|740.9|740.3|741.1|740.5|740|739.4|68
1620818400000|2021-05-12 11:20:00|741.1|740.5|740.2|739.6|741.2|740.6|740.2|739.6|58
1620818700000|2021-05-12 11:25:00|740.1|739.5|740.7|740.1|740.9|740.3|739.8|739.2|87
1620819000000|2021-05-12 11:30:00|740.8|740.2|741.7|741.1|741.9|741.3|740.3|739.7|46
1620819300000|2021-05-12 11:35:00|741.8|741.2|741.6|741|741.8|741.2|741.4|740.8|9
1620819600000|2021-05-12 11:40:00|741.4|740.8|740.6|740|741.4|740.8|740.6|740|17
1620819900000|2021-05-12 11:45:00|740.4|739.8|740.9|740.3|741.1|740.5|740.3|739.7|23
1620820200000|2021-05-12 11:50:00|740.8|740.2|740.9|740.3|741.3|740.7|740.3|739.7|38
1620820500000|2021-05-12 11:55:00|740.7|740.1|741.1|740.5|741.4|740.8|740.6|740|28
1620820800000|2021-05-12 12:00:00|741.3|740.7|740.4|739.8|741.3|740.7|740.4|739.8|25
1620821100000|2021-05-12 12:05:00|740.3|739.7|738.2|737.6|740.3|739.7|737.6|737|165
1620821400000|2021-05-12 12:10:00|738.3|737.7|739.5|738.9|739.6|739|738.3|737.7|56
1620821700000|2021-05-12 12:15:00|739.3|738.7|737.4|736.8|739.3|738.7|737.1|736.5|258
1620822000000|2021-05-12 12:20:00|737.5|736.9|737.6|737|738.1|737.5|737.2|736.6|77
1620822300000|2021-05-12 12:25:00|737.5|736.9|737.6|737|737.8|737.2|737.2|736.6|89
1620822600000|2021-05-12 12:30:00|737.5|736.9|737|736.4|737.8|737.2|736.9|736.3|157
1620822900000|2021-05-12 12:35:00|736.9|736.3|738.1|737.5|738.1|737.5|736.1|735.5|112
1620823200000|2021-05-12 12:40:00|738|737.4|738.8|738.2|739.3|738.7|738|737.4|120
1620826200000|2021-05-12 13:30:00|740.4|739.8|738.2|737.6|740.4|739.8|735.9|735.3|1253
1620826500000|2021-05-12 13:35:00|738.3|737.7|740.1|739.5|740.5|739.9|736.8|736.2|665
1620826800000|2021-05-12 13:40:00|739.9|739.3|739.9|739.3|740.5|739.9|738.8|738.2|595
1620827100000|2021-05-12 13:45:00|739.8|739.2|740.8|740.2|741.5|740.9|738.3|737.7|760
1620827400000|2021-05-12 13:50:00|740.9|740.3|741.4|740.8|743|742.4|740.3|739.7|563
1620827700000|2021-05-12 13:55:00|741.5|740.9|741.4|740.8|743|742.4|740.5|739.9|468
1620828000000|2021-05-12 14:00:00|741.3|740.7|740.9|740.3|742.2|741.6|740.8|740.2|274
1620828300000|2021-05-12 14:05:00|741|740.4|740.5|739.9|741.8|741.2|740|739.4|305
1620828600000|2021-05-12 14:10:00|740.7|740.1|741.3|740.7|741.3|740.7|740.3|739.7|261
1620828900000|2021-05-12 14:15:00|741.5|740.9|741.8|741.2|742.7|742.1|740.8|740.2|372
1620829200000|2021-05-12 14:20:00|741.7|741.1|740.8|740.2|743|742.4|740.3|739.7|494
1620829500000|2021-05-12 14:25:00|740.7|740.1|740.8|740.2|742|741.4|740|739.4|259
1620829800000|2021-05-12 14:30:00|741|740.4|738.8|738.2|741|740.4|738.6|738|561
1620830100000|2021-05-12 14:35:00|738.9|738.3|739.3|738.7|740|739.4|738.8|738.2|426
1620830400000|2021-05-12 14:40:00|739.1|738.5|740.5|739.9|740.5|739.9|739.1|738.5|278
1620830700000|2021-05-12 14:45:00|740.4|739.8|736.3|735.7|740.4|739.8|736.1|735.5|427
1620831000000|2021-05-12 14:50:00|736.1|735.5|735.8|735.2|736.6|736|735.1|734.5|385
1620831300000|2021-05-12 14:55:00|735.7|735.1|735.8|735.2|736.6|736|735.3|734.7|222
1620831600000|2021-05-12 15:00:00|736|735.4|736.6|736|736.8|736.2|734.3|733.7|114685
1620831900000|2021-05-12 15:05:00|736.4|735.8|737.8|737.2|738|737.4|736.4|735.8|390
1620832200000|2021-05-12 15:10:00|737.9|737.3|737.8|737.2|738.3|737.7|736.3|735.7|504
1620832500000|2021-05-12 15:15:00|737.9|737.3|738.5|737.9|738.5|737.9|737.5|736.9|181
1620832800000|2021-05-12 15:20:00|738.4|737.8|738.5|737.9|739|738.4|737.8|737.2|239
1620833100000|2021-05-12 15:25:00|738.7|738.1|739.5|738.9|739.5|738.9|738.5|737.9|226
1620833400000|2021-05-12 15:30:00|739.4|738.8|739.3|738.7|739.5|738.9|738|737.4|303
1620833700000|2021-05-12 15:35:00|739|738.4|739.7|739.1|739.8|739.2|738.5|737.9|209
1620834000000|2021-05-12 15:40:00|739.5|738.9|738.5|737.9|739.8|739.2|738.5|737.9|203
1620834300000|2021-05-12 15:45:00|738.8|738.2|740.2|739.6|741|740.4|738.5|737.9|360
1620834600000|2021-05-12 15:50:00|740.1|739.5|737.5|736.9|740.2|739.6|737.4|736.8|304
1620834900000|2021-05-12 15:55:00|737.4|736.8|738.5|737.9|738.8|738.2|737.4|736.8|192
1620835200000|2021-05-12 16:00:00|734.7|734.1|734.4|733.8|735.8|735|726.7|726.1|425412
1620835500000|2021-05-12 16:05:00|734.6|734|734.3|733.7|737.6|737|732.1|731.5|34194
1620835800000|2021-05-12 16:10:00|734.4|733.8|735.8|735.2|735.9|735.3|732.3|731.4|173107
1620836100000|2021-05-12 16:15:00|735.7|735.1|732.7|732.1|736.2|735.4|732.4|731.8|105883
1620836400000|2021-05-12 16:20:00|732.5|731.9|733|732.4|733.4|732.8|731.2|730.6|770
1620836700000|2021-05-12 16:25:00|732.9|732.3|734|733.4|736.2|735.6|732.7|732.1|440
1620837000000|2021-05-12 16:30:00|733.9|733.3|736.4|735.8|736.4|735.8|733.8|733.2|623
1620837300000|2021-05-12 16:35:00|736.3|735.7|736.4|735.8|737.3|736.7|735.2|734.6|358
1620837600000|2021-05-12 16:40:00|736.6|736|732.7|732.1|736.8|736.2|732.5|731.9|853
1620837900000|2021-05-12 16:45:00|732.6|732|733.3|732.7|733.4|732.8|732.4|731.8|174
1620838200000|2021-05-12 16:50:00|733.4|732.8|733.9|733.3|733.9|733.3|732.6|732|188
1620838500000|2021-05-12 16:55:00|733.6|733|732.5|731.9|733.8|733.2|732.4|731.8|94
1620838800000|2021-05-12 17:00:00|732.4|731.8|734.8|734.2|734.9|734.3|732.4|731.8|191
1620839100000|2021-05-12 17:05:00|734.9|734.3|734|733.4|735.9|735.3|733.9|733.3|209
1620839400000|2021-05-12 17:10:00|734.1|733.5|734.3|733.7|734.5|733.9|733.5|732.9|213
1620839700000|2021-05-12 17:15:00|734.1|733.5|734.1|733.5|734.4|733.8|733.4|732.8|145
1620840000000|2021-05-12 17:20:00|734.3|733.7|729.6|729|734.4|733.8|729.5|728.9|525
1620840300000|2021-05-12 17:25:00|729.9|729.3|727.9|727.3|730.6|730|727.1|726.5|578
1620840600000|2021-05-12 17:30:00|728.1|727.5|727.6|727|729|728.4|727.6|727|487
1620840900000|2021-05-12 17:35:00|727.9|727.3|728.5|727.9|730|729.4|727.9|727.3|398
1620841200000|2021-05-12 17:40:00|728.4|727.8|728.5|727.9|729.1|728.5|726.6|726|471
1620841500000|2021-05-12 17:45:00|728.6|728|728.9|728.3|729.1|728.5|727.9|727.3|280
1620841800000|2021-05-12 17:50:00|729.1|728.5|725.5|724.9|729.5|728.9|725.4|724.8|459
1620842100000|2021-05-12 17:55:00|725.8|725.2|725.6|725|726.1|725.5|725.1|724.5|253
1620842400000|2021-05-12 18:00:00|725.8|725.2|727.6|727|727.9|727.3|725.4|724.8|606
1620842700000|2021-05-12 18:05:00|727.5|726.9|727.1|726.5|729.1|728.5|727.1|726.5|886
1620843000000|2021-05-12 18:10:00|726.9|726.3|730.5|729.9|731.6|731|725.9|725.3|1743
1620843300000|2021-05-12 18:15:00|730.4|729.8|730.8|729.8|732.1|731.5|730.1|729.5|381
1620864000000|2021-05-13 00:00:00|732.9|732.3|730.6|730|734.5|733.9|729.8|729.2|382
1620864300000|2021-05-13 00:05:00|730.7|730.1|729.2|728.6|730.7|730.1|729|728.4|91
1620864600000|2021-05-13 00:10:00|729.3|728.7|728.9|728.3|729.5|728.9|727.1|726.5|316
1620864900000|2021-05-13 00:15:00|728.7|728.1|728|727.4|728.7|728.1|727.4|726.8|139
1620865200000|2021-05-13 00:20:00|727.9|727.3|726.6|726|728.9|728.3|726.6|726|170
1620865500000|2021-05-13 00:25:00|726.8|726.2|727.4|726.8|727.9|727.3|726.5|725.9|104
1620865800000|2021-05-13 00:30:00|727.2|726.6|726.1|725.5|727.5|726.9|725.9|725.3|154
1620866100000|2021-05-13 00:35:00|726.3|725.7|725.9|725.3|726.5|725.9|725.9|725.3|167
1620866400000|2021-05-13 00:40:00|725.4|724.8|725.2|724.6|726.6|726|725.1|724.5|159
1620866700000|2021-05-13 00:45:00|725.1|724.5|726.5|725.9|726.5|725.9|725.1|724.5|161
1620867000000|2021-05-13 00:50:00|726.6|726|726.4|725.8|726.6|726|725.6|725|88
1620867300000|2021-05-13 00:55:00|726.5|725.9|726.5|725.9|726.6|726|726.1|725.5|26
1620867600000|2021-05-13 01:00:00|726.6|726|727|726.4|727.1|726.5|726|725.4|69
1620867900000|2021-05-13 01:05:00|727.1|726.5|726.4|725.8|727.1|726.5|726.4|725.8|32
1620868200000|2021-05-13 01:10:00|726.5|725.9|726.5|725.9|726.8|726.2|726.3|725.7|19
1620868500000|2021-05-13 01:15:00|726.6|726|726.6|726|727|726.4|726.3|725.7|46
1620868800000|2021-05-13 01:20:00|726.5|725.9|726.7|726.1|726.8|726.2|726.2|725.6|24
1620869100000|2021-05-13 01:25:00|726.8|726.2|725.8|725.2|727|726.4|725.8|725.2|54
1620869400000|2021-05-13 01:30:00|725.7|725.1|725.7|725.1|726|725.4|725.4|724.3|3415
1620869700000|2021-05-13 01:35:00|725.6|725|726.1|725.5|726.1|725.5|725.6|725|32
1620870000000|2021-05-13 01:40:00|726|725.4|725.7|725.1|726.3|725.7|725.7|725.1|14
1620870300000|2021-05-13 01:45:00|725.8|725.2|726.1|725.5|726.3|725.7|725.8|725.2|9
1620870600000|2021-05-13 01:50:00|726|725.4|725.6|725|726|725.4|725.6|725|23
1620870900000|2021-05-13 01:55:00|725.7|725.1|725.8|725.2|726.1|725.5|725.7|725.1|21
1620871200000|2021-05-13 02:00:00|725.6|725|725.5|724.9|725.6|725|725.1|724.5|26
1620871500000|2021-05-13 02:05:00|725.6|725|726|725.4|726|725.4|725.5|724.9|16
1620871800000|2021-05-13 02:10:00|725.8|725.2|725.8|725.2|726.1|725.5|725.8|725.2|16
1620872100000|2021-05-13 02:15:00|726|725.4|726|725.4|726.1|725.5|725.8|725.2|9
1620872400000|2021-05-13 02:20:00|726.1|725.5|726.1|725.5|726.8|726.2|725.8|725.2|60
1620872700000|2021-05-13 02:25:00|726|725.4|726|725.4|726.1|725.5|726|725.4|11
1620873000000|2021-05-13 02:30:00|725.8|725.2|725.3|724.7|726|725.4|725.1|724.5|71
1620873300000|2021-05-13 02:35:00|725.2|724.6|725.6|725|725.7|725.1|725.2|724.6|11
1620873600000|2021-05-13 02:40:00|725.7|725.1|726.3|725.7|726.3|725.7|725.6|725|27
1620873900000|2021-05-13 02:45:00|726.4|725.8|726.6|726|727.1|726.5|726.3|725.7|34
1620874200000|2021-05-13 02:50:00|726.8|726.2|726.8|726.2|726.9|726.3|726.3|725.7|17
1620874500000|2021-05-13 02:55:00|726.4|725.8|726.4|725.8|726.6|726|726.1|725.5|10
1620874800000|2021-05-13 03:00:00|726.6|726|726.4|725.8|726.6|726|726.1|725.5|16
1620875100000|2021-05-13 03:05:00|726.3|725.7|726.4|725.8|726.4|725.8|726.1|725.5|7
1620875400000|2021-05-13 03:10:00|726.6|726|727.4|726.8|727.6|727|726.3|725.7|240
1620875700000|2021-05-13 03:15:00|727.6|727|726.8|726.2|727.6|727|726.8|726.2|48
1620876000000|2021-05-13 03:20:00|726.6|726|726.6|726|726.7|726.1|726.1|725.5|29
1620876300000|2021-05-13 03:25:00|726.7|726.1|726.6|726|726.8|726.2|726.6|726|8
1620876600000|2021-05-13 03:30:00|726.7|726.1|726.6|726|726.7|726.1|726.6|726|10
1620876900000|2021-05-13 03:35:00|726.8|726.2|726.9|726.3|727|726.4|726.8|726.2|15
1620877200000|2021-05-13 03:40:00|727|726.4|726.8|726.2|727|726.4|726.8|726.2|3
1620877500000|2021-05-13 03:45:00|727|726.4|727|726.4|727|726.4|726.8|726.2|8
1620877800000|2021-05-13 03:50:00|727.2|726.6|727|726.4|727.2|726.6|727|726.4|5
1620878100000|2021-05-13 03:55:00|726.9|726.3|726.8|726.2|726.9|726.3|726.8|726.2|5
1620878400000|2021-05-13 04:00:00|726.9|726.3|727.9|727.3|728|727.4|726.9|726.3|22
1620878700000|2021-05-13 04:05:00|728|727.4|729|728.4|729.2|728.6|728|727.4|24
1620879000000|2021-05-13 04:10:00|729.2|728.6|729.9|729.3|730.3|729.7|729.2|728.6|62
1620879300000|2021-05-13 04:15:00|729.8|729.2|729.8|729.2|730|729.4|729.8|729.2|42
1620879600000|2021-05-13 04:20:00|730|729.4|729.8|729.2|730.3|729.7|729.8|729.2|31
1620879900000|2021-05-13 04:25:00|729.6|729|729.5|728.9|729.8|729.2|728.8|728.2|77
1620880200000|2021-05-13 04:30:00|729.4|728.8|728.8|728.2|729.4|728.8|728.5|727.9|15
1620880500000|2021-05-13 04:35:00|728.6|728|728.3|727.7|728.6|728|728.3|727.7|25
1620880800000|2021-05-13 04:40:00|728|727.4|727.5|726.9|728|727.4|727.5|726.9|23
1620881100000|2021-05-13 04:45:00|727.8|727.2|728|727.4|728.1|727.5|727.8|727.2|13
1620881400000|2021-05-13 04:50:00|728.3|727.7|727.9|727.3|728.8|728.2|727.5|726.9|39
1620881700000|2021-05-13 04:55:00|728|727.4|728.5|727.9|728.5|727.9|728|727.4|10
1620882000000|2021-05-13 05:00:00|728.4|727.8|728.4|727.8|728.5|727.9|728|727.4|33
1620882300000|2021-05-13 05:05:00|728.3|727.7|728.1|727.5|728.5|727.9|728|727.4|4
1620882600000|2021-05-13 05:10:00|728.3|727.7|727.9|727.3|728.3|727.7|727.9|727.3|4
1620882900000|2021-05-13 05:15:00|728|727.4|727.9|727.3|728|727.4|727.8|727.2|2
1620883200000|2021-05-13 05:20:00|727.8|727.2|727|726.4|727.8|727.2|727|726.4|9
1620883500000|2021-05-13 05:25:00|726.9|726.3|727.3|726.7|727.3|726.7|726.8|726.2|22
1620883800000|2021-05-13 05:30:00|727.1|726.5|728|727.4|728|727.4|727|726.4|7
1620884100000|2021-05-13 05:35:00|727.9|727.3|728|727.4|728.3|727.7|727.6|727|12
1620884400000|2021-05-13 05:40:00|728.1|727.5|728|727.4|728.3|727.7|727.8|727.2|7
1620884700000|2021-05-13 05:45:00|727.9|727.3|727.8|727.2|727.9|727.3|727.5|726.9|7
1620885000000|2021-05-13 05:50:00|727.6|727|727.8|727.2|727.8|727.2|727.5|726.9|3
1620885300000|2021-05-13 05:55:00|728|727.4|728.4|727.8|728.5|727.9|727.9|727.3|16
1620885600000|2021-05-13 06:00:00|728.2|727.6|727.6|727|728.5|727.9|727.6|727|26
1620885900000|2021-05-13 06:05:00|727.5|726.9|727.9|727.3|728.2|727.6|727.5|726.9|32
1620886200000|2021-05-13 06:10:00|727.7|727.1|726.9|726.3|728.2|727.6|726.9|726.3|44
1620886500000|2021-05-13 06:15:00|726.8|726.2|726.7|726.1|727.2|726.6|726.3|725.7|41
1620886800000|2021-05-13 06:20:00|726.9|726.3|727.5|726.9|727.5|726.9|726.1|725.5|52
1620887100000|2021-05-13 06:25:00|727.4|726.8|728|727.4|728.1|727.5|727.2|726.6|22
1620887400000|2021-05-13 06:30:00|727.9|727.3|728.5|727.9|728.5|727.9|727.6|727|31
1620887700000|2021-05-13 06:35:00|728.4|727.8|728.5|727.9|728.6|728|728.2|727.6|16
1620888000000|2021-05-13 06:40:00|728.6|728|729.6|729|730|729.4|728.6|728|34
1620888300000|2021-05-13 06:45:00|729.5|728.9|731.2|730.6|731.2|730.6|729.4|728.8|48
1620888600000|2021-05-13 06:50:00|731.3|730.7|732.3|731.7|732.5|731.9|731.2|730.6|92
1620888900000|2021-05-13 06:55:00|732.6|732|732.2|731.6|732.7|732.1|731.7|731.1|75
1620889200000|2021-05-13 07:00:00|732.3|731.7|731.1|730.5|732.3|731.7|730.6|730|69
1620889500000|2021-05-13 07:05:00|731|730.4|731.5|730.9|731.7|731.1|730.5|729.9|67
1620889800000|2021-05-13 07:10:00|731.3|730.7|730.6|730|731.3|730.7|730.5|729.9|56
1620890100000|2021-05-13 07:15:00|730.5|729.9|730.6|730|730.8|730.2|730.5|729.9|12
1620890400000|2021-05-13 07:20:00|730.7|730.1|731.3|730.7|731.7|731.1|730.5|729.9|37
1620890700000|2021-05-13 07:25:00|731.5|730.9|732.9|732.3|733.2|732.6|731|730.4|67
1620891000000|2021-05-13 07:30:00|733.1|732.5|731.7|731.1|733.1|732.5|731.7|731.1|29
1620891300000|2021-05-13 07:35:00|731.6|731|731.2|730.6|731.9|731.3|731.2|730.6|30
1620891600000|2021-05-13 07:40:00|731|730.4|731.3|730.7|731.4|730.8|731|730.4|40
1620891900000|2021-05-13 07:45:00|731.4|730.8|731.2|730.6|731.6|731|730.9|730.3|15
1620892200000|2021-05-13 07:50:00|731.1|730.5|729.7|729.1|731.1|730.5|729.5|728.9|116
1620892500000|2021-05-13 07:55:00|729.6|729|727.2|726.6|729.6|729|727.2|726.6|128
1620892800000|2021-05-13 08:00:00|727.5|726.9|728.8|728.2|729|728.4|727.3|726.7|58
1620893100000|2021-05-13 08:05:00|728.7|728.1|729|728.4|729|728.4|728.5|727.9|14
1620893400000|2021-05-13 08:10:00|729.1|728.5|729.1|728.5|729.6|729|729|728.4|9
1620893700000|2021-05-13 08:15:00|728.5|727.9|728.5|727.9|728.7|728.1|727.8|727.2|65
1620894000000|2021-05-13 08:20:00|728.7|728.1|727.2|726.6|728.8|728.2|727.2|726.6|60
1620894300000|2021-05-13 08:25:00|727.5|726.9|723.3|722.7|727.5|726.9|723.1|722.5|232
1620894600000|2021-05-13 08:30:00|723.2|722.6|723.2|722.6|723.5|722.9|721.9|721.3|307
1620894900000|2021-05-13 08:35:00|723|722.4|722.3|721.7|723.2|722.6|722.3|721.7|50
1620895200000|2021-05-13 08:40:00|722.5|721.9|723.2|722.6|723.2|722.6|722.1|721.5|88
1620895500000|2021-05-13 08:45:00|723.4|722.8|721.2|720.6|723.5|722.9|721|720.4|211
1620895800000|2021-05-13 08:50:00|721|720.4|719.6|719|721.2|720.6|719.1|718.5|306
1620896100000|2021-05-13 08:55:00|719.7|719.1|721|720.4|721.2|720.6|719.6|719|159
1620896400000|2021-05-13 09:00:00|720.9|720.3|722.5|721.9|722.7|722.1|720.9|720.3|109
1620896700000|2021-05-13 09:05:00|722.6|722|722.6|722|723.7|723.1|722.3|721.7|105
1620897000000|2021-05-13 09:10:00|722.7|722.1|723.2|722.6|723.2|722.6|722.7|722.1|65
1620897300000|2021-05-13 09:15:00|723|722.4|722.2|721.6|723.1|722.5|722.2|721.6|41
1620897600000|2021-05-13 09:20:00|722.5|721.9|722.7|722.1|723.5|722.9|722.5|721.9|61
1620897900000|2021-05-13 09:25:00|722.5|721.9|723.2|722.6|723.5|722.9|722.5|721.9|53
1620898200000|2021-05-13 09:30:00|723.3|722.7|722.7|722.1|723.7|723.1|722.7|722.1|27
1620898500000|2021-05-13 09:35:00|722.3|721.7|721.5|720.9|722.5|721.9|721|720.4|184
1620898800000|2021-05-13 09:40:00|721.7|721.1|722.7|722.1|723.1|722.5|721.5|720.9|32
1620899100000|2021-05-13 09:45:00|722.8|722.2|722.3|721.7|722.8|722.2|722.3|721.7|33
1620899400000|2021-05-13 09:50:00|722.5|721.9|722.8|722.2|723|722.4|722.5|721.9|17
1620899700000|2021-05-13 09:55:00|723|722.4|723|722.4|723.1|722.5|722.7|722.1|15
1620900000000|2021-05-13 10:00:00|723.1|722.5|723.3|722.7|723.5|722.9|722.7|722.1|42
1620900300000|2021-05-13 10:05:00|723.5|722.9|723.5|722.9|723.7|723.1|723|722.4|25
1620900600000|2021-05-13 10:10:00|723.3|722.7|723.7|723.1|724.3|723.7|723.2|722.6|34
1620900900000|2021-05-13 10:15:00|723.8|723.2|723.3|722.7|724.2|723.6|723.2|722.6|29
1620901200000|2021-05-13 10:20:00|722.9|722.3|723|722.4|723.4|722.8|722.1|721.5|70
1620901500000|2021-05-13 10:25:00|723.2|722.6|722.9|722.3|723.4|722.8|722.9|722.3|15
1620901800000|2021-05-13 10:30:00|723|722.4|722.2|721.6|723.2|722.6|721.8|721.2|32
1620902100000|2021-05-13 10:35:00|722.3|721.7|723.2|722.6|723.2|722.6|721.9|721.3|72
1620902400000|2021-05-13 10:40:00|722.9|722.3|722.8|722.2|723.4|722.8|722.5|721.9|27
1620902700000|2021-05-13 10:45:00|722.9|722.3|723.3|722.7|723.7|723.1|722.5|721.9|60
1620903000000|2021-05-13 10:50:00|723.4|722.8|725.1|724.5|725.1|724.5|723|722.4|88
1620903300000|2021-05-13 10:55:00|725.4|724.8|724.8|724.2|725.4|724.8|724.4|723.8|110
1620903600000|2021-05-13 11:00:00|724.6|724|723.6|723|724.9|724.3|723.4|722.8|56
1620903900000|2021-05-13 11:05:00|723.5|722.9|723.9|723.3|724|723.4|723.1|722.5|16
1620904200000|2021-05-13 11:10:00|723.8|723.2|724.5|723.9|724.8|724.2|723.5|722.9|8
1620904500000|2021-05-13 11:15:00|724.6|724|724.2|723.6|724.6|724|723.9|723.3|13
1620904800000|2021-05-13 11:20:00|724|723.4|724.6|724|724.9|724.3|723.6|723|17
1620905100000|2021-05-13 11:25:00|724.5|723.9|724.1|723.5|724.9|724.3|724.1|723.5|18
1620905400000|2021-05-13 11:30:00|723.6|723|724.6|724|724.6|724|723.4|722.8|24
1620905700000|2021-05-13 11:35:00|724.8|724.2|723.9|723.3|724.8|724.2|723.9|723.3|16
1620906000000|2021-05-13 11:40:00|723.6|723|723.9|723.3|724.1|723.5|723.6|723|27
1620906300000|2021-05-13 11:45:00|723.6|723|723.4|722.8|723.9|723.3|723.4|722.8|31
1620906600000|2021-05-13 11:50:00|723.3|722.7|723.1|722.5|723.8|723.2|722.1|721.5|110
1620906900000|2021-05-13 11:55:00|723|722.4|723.8|723.2|723.8|723.2|722.5|721.9|46
1620907200000|2021-05-13 12:00:00|722.6|722|722.9|722.3|723.1|722.5|721.8|721.2|151
1620907500000|2021-05-13 12:05:00|723.1|722.5|722.3|721.7|723.1|722.5|722.1|721.5|52
1620907800000|2021-05-13 12:10:00|722.1|721.5|723.1|722.5|723.1|722.5|722.1|721.5|40
1620908100000|2021-05-13 12:15:00|723.6|723|722.1|721.5|723.9|723.3|721.8|721.2|207
1620908400000|2021-05-13 12:20:00|721.6|721|722.1|721.5|722.5|721.5|721.1|720.5|13949
1620908700000|2021-05-13 12:25:00|722.4|721.8|722.7|722.1|722.7|722.1|722.4|721.8|40
1620909000000|2021-05-13 12:30:00|722.9|721.4|722|721.4|724.3|723.6|720.9|720.3|341
1620909300000|2021-05-13 12:35:00|722.1|721.5|721.5|720.9|723.4|722.8|721|720.4|95
1620909600000|2021-05-13 12:40:00|721.4|720.8|721.1|720.5|722|721.4|720.9|720.3|111
1620912600000|2021-05-13 13:30:00|721|720.4|723.3|722.7|724|723.4|718.9|718.3|32406
1620912900000|2021-05-13 13:35:00|723.5|722.9|724.2|723.6|725.1|724.5|721.6|721|1222
1620913200000|2021-05-13 13:40:00|724.1|723.5|721.7|721.1|724.3|723.7|720.8|720.2|742
1620913500000|2021-05-13 13:45:00|721.6|721|721.6|721|722.6|722|721.3|720.7|398
1620913800000|2021-05-13 13:50:00|721.3|720.7|723.4|722.8|724.1|723.5|721.3|720.7|613
1620914100000|2021-05-13 13:55:00|723.1|722.5|719.9|719.3|723.6|723|719.3|718.7|596
1620914400000|2021-05-13 14:00:00|719.7|719.1|718.6|718|720|719.4|718.1|717.5|577
1620914700000|2021-05-13 14:05:00|718.7|718.1|717.6|717|718.8|718.2|717.3|716.7|494
1620915000000|2021-05-13 14:10:00|717.3|716.7|720.6|720|720.8|720.2|717.3|716.7|860
1620915300000|2021-05-13 14:15:00|721.1|720.5|719.3|718.7|721.3|720.7|719.2|718.6|661
1620915600000|2021-05-13 14:20:00|719.6|719|719.1|718.5|720.6|720|718.8|718.2|478
1620915900000|2021-05-13 14:25:00|718.8|718.2|718.3|717.7|719.1|718.5|717.8|717.2|429
1620916200000|2021-05-13 14:30:00|718.2|717.6|721.3|720.7|722|721.4|718.1|717.5|550
1620916500000|2021-05-13 14:35:00|721.6|721|722.7|722.1|723.1|722.5|720.6|720|489
1620916800000|2021-05-13 14:40:00|722.6|722|721.5|720.9|722.8|722.2|720.6|720|513
1620917100000|2021-05-13 14:45:00|721.3|720.7|721.5|720.9|723.8|723.2|721.2|720.6|365
1620917400000|2021-05-13 14:50:00|721.6|721|720.8|720.2|721.8|721.2|720.7|720.1|307
1620917700000|2021-05-13 14:55:00|721.1|720.5|721.3|720.7|722.1|721.5|720.8|720.2|306
1620918000000|2021-05-13 15:00:00|721.1|720.5|720.3|719.7|721.3|720.7|720.1|719.5|350
1620918300000|2021-05-13 15:05:00|720.2|719.6|717.1|716.5|720.3|719.7|716.8|716.2|793
1620918600000|2021-05-13 15:10:00|717.3|716.7|715.2|714.6|717.8|717.2|714.9|714.3|1166
1620918900000|2021-05-13 15:15:00|715.1|714.5|716.8|716.2|717.3|716.7|715.1|714.5|627
1620919200000|2021-05-13 15:20:00|717|716.4|714.6|714|717|716.4|714.3|713.7|479
1620919500000|2021-05-13 15:25:00|714.8|714.2|711.5|710.9|714.8|714.2|711.4|710.8|1118
1620919800000|2021-05-13 15:30:00|711.4|710.8|710.3|709.7|712.1|711.5|709.8|709.2|1062
1620920100000|2021-05-13 15:35:00|710.6|710|710.2|709.6|711.3|710.7|708.3|707.7|852
1620920400000|2021-05-13 15:40:00|710.1|709.5|706.8|706.2|710.3|709.7|706.8|706.2|738
1620920700000|2021-05-13 15:45:00|707.1|706.5|705.8|705.2|707.3|706.7|705.8|705.2|856
1620921000000|2021-05-13 15:50:00|705.9|705.3|704.7|704.1|706.3|705.7|704.6|704|914
1620921300000|2021-05-13 15:55:00|704.6|704|700.1|699.5|706.1|705.5|699.2|698.6|1450
1620921600000|2021-05-13 16:00:00|700.3|699.7|698|697.4|700.8|700.2|697.8|697.2|973
1620921900000|2021-05-13 16:05:00|697.9|697.3|697|696.4|699.2|698.6|696.9|696.3|639
1620922200000|2021-05-13 16:10:00|697.2|696.6|692.8|692.2|697.2|696.6|692.7|692.1|778
1620922500000|2021-05-13 16:15:00|692.7|692.1|691.6|691|693.3|692.7|691.3|690.7|692
1620922800000|2021-05-13 16:20:00|691.3|690.7|693.3|692.7|695.5|694.9|691.2|690.6|1113
1620923100000|2021-05-13 16:25:00|693.4|692.8|693.2|692.6|694.4|693.8|692.1|691.5|586
1620923400000|2021-05-13 16:30:00|693.3|692.7|692|691.4|693.5|692.9|691.9|691.3|483
1620923700000|2021-05-13 16:35:00|691.8|691.2|692.3|691.7|692.8|692.2|691.8|691.2|494
1620924000000|2021-05-13 16:40:00|692.5|691.9|696.8|696.2|696.8|696.2|692.3|691.7|1020
1620924300000|2021-05-13 16:45:00|696.7|696.1|695.5|694.9|702.3|701.7|695.5|694.9|2103
1620924600000|2021-05-13 16:50:00|695.3|694.7|697|696.4|697.4|696.8|694.8|694.2|519
1620924900000|2021-05-13 16:55:00|696.9|696.3|697.8|697.2|699|698.4|695.9|695.3|766
1620925200000|2021-05-13 17:00:00|698|697.4|700.3|699.7|700.3|699.7|697.5|696.9|528
1620925500000|2021-05-13 17:05:00|700|699.4|703.2|702.6|704|703.4|699.8|699.2|768
1620925800000|2021-05-13 17:10:00|703.3|702.7|702.2|701.6|703.3|702.7|700.9|699.9|812
1620926100000|2021-05-13 17:15:00|702|701.4|703.5|702.9|703.8|703.2|702|701.4|419
1620926400000|2021-05-13 17:20:00|704|703.4|705.9|705.3|706.3|705.7|703.3|702.7|536
1620926700000|2021-05-13 17:25:00|706|705.4|704|703.4|706.1|705.5|703.5|702.9|563
1620927000000|2021-05-13 17:30:00|703.8|703.2|704.8|704.2|705.3|704.7|703.4|702.8|366
1620927300000|2021-05-13 17:35:00|704.6|704|703|702.4|704.8|704.2|702.9|702.3|288
1620927600000|2021-05-13 17:40:00|703.3|702.7|703|702.4|704.3|703.7|702.6|702|337
1620927900000|2021-05-13 17:45:00|703.1|702.5|700.8|700.2|703.1|702.5|700.8|700.2|464
1620928200000|2021-05-13 17:50:00|700.5|699.9|699|698.4|700.8|700.2|698.3|697.7|807
1620928500000|2021-05-13 17:55:00|699.3|698.7|701.1|700.5|701.3|700.7|699|698.4|660
1620928800000|2021-05-13 18:00:00|701|700.4|702.5|701.9|702.8|702.2|700.8|700.2|619
1620929100000|2021-05-13 18:05:00|702.8|702.2|702.5|701.9|704|703.4|702.3|701.7|891
1620929400000|2021-05-13 18:10:00|702.4|701.8|704|703.4|704|703.4|700.5|699.9|1870
1620929700000|2021-05-13 18:15:00|704.3|703.7|705.4|704.8|706|705.4|702.4|701.8|859
1620950400000|2021-05-14 00:00:00|706.7|706.1|709.3|708.7|710.7|710.1|706.2|705.6|464
1620950700000|2021-05-14 00:05:00|709.2|708.6|706.8|706.2|709.2|708.6|706.6|706|176
1620951000000|2021-05-14 00:10:00|706.7|706.1|705.4|704.8|706.7|706.1|704.7|704.1|151
1620951300000|2021-05-14 00:15:00|705.6|705|705.4|704.8|706.9|706.3|705.3|704.7|109
1620951600000|2021-05-14 00:20:00|705.6|705|705.1|704.5|706.8|706.2|704.9|704.3|90
1620951900000|2021-05-14 00:25:00|705.2|704.6|704.7|704.1|705.3|704.7|704.2|703.6|94
1620952200000|2021-05-14 00:30:00|704.6|704|705.7|705.1|705.9|705.3|704.3|703.7|41
1620952500000|2021-05-14 00:35:00|705.6|705|706.4|705.8|706.7|706.1|705.6|705|80
1620952800000|2021-05-14 00:40:00|706.3|705.7|706.7|706.1|707.1|706.5|705.9|705.3|38
1620953100000|2021-05-14 00:45:00|706.8|706.2|706.4|705.8|707.1|706.5|706.4|705.8|13
1620953400000|2021-05-14 00:50:00|706.7|706.1|707.2|706.6|707.2|706.6|706.2|705.6|101
1620953700000|2021-05-14 00:55:00|707.1|706.5|707.4|706.8|708.4|707.8|707.1|706.5|155
1620954000000|2021-05-14 01:00:00|707.6|707|708.6|708|708.7|708.1|707.4|706.8|50
1620954300000|2021-05-14 01:05:00|708.4|707.8|709.4|708.8|709.4|708.8|708.4|707.8|60
1620954600000|2021-05-14 01:10:00|709.3|708.7|711.2|710.6|711.3|710.7|709.2|708.6|136
1620954900000|2021-05-14 01:15:00|711.3|710.7|712.2|711.6|712.2|711.6|711.2|710.6|120
1620955200000|2021-05-14 01:20:00|712.1|711.5|713.9|713.3|713.9|713.3|712.1|711.5|206
1620955500000|2021-05-14 01:25:00|713.8|713.2|713.2|712.6|713.9|713.3|712.4|711.8|113
1620955800000|2021-05-14 01:30:00|713.3|712.7|711.9|711.3|713.4|712.8|711.7|711.1|83
1620956100000|2021-05-14 01:35:00|712.1|711.5|712.4|711.8|712.6|712|711.7|711.1|30
1620956400000|2021-05-14 01:40:00|712.3|711.7|711.4|710.8|712.4|711.8|711.4|710.8|25
1620956700000|2021-05-14 01:45:00|711.6|711|711.3|710.7|711.8|711.2|711.2|710.6|28
1620957000000|2021-05-14 01:50:00|711.4|710.8|711.1|710.5|712.2|711.6|710.9|710.3|49
1620957300000|2021-05-14 01:55:00|710.9|710.3|712.8|712.2|712.9|712.3|710.9|710.3|98
1620957600000|2021-05-14 02:00:00|712.7|712.1|712.1|711.5|712.9|712.3|711.9|711.3|31
1620957900000|2021-05-14 02:05:00|711.9|711.3|711.8|711.2|712.8|712.2|711.7|711.1|32
1620958200000|2021-05-14 02:10:00|711.7|711.1|712.8|712.2|712.8|712.2|711.7|711.1|19
1620958500000|2021-05-14 02:15:00|712.7|712.1|712.3|711.7|712.7|712.1|712.2|711.6|225
1620958800000|2021-05-14 02:20:00|712.4|711.8|712.4|711.8|712.9|712.3|712.4|711.8|18
1620959100000|2021-05-14 02:25:00|712.3|711.7|713.1|712.5|713.9|713.3|712.3|711.7|52
1620959400000|2021-05-14 02:30:00|713.2|712.6|712.7|712.1|713.2|712.6|712.7|712.1|5
1620959700000|2021-05-14 02:35:00|712.4|711.8|712.4|711.8|712.7|712.1|712.3|711.7|7
1620960000000|2021-05-14 02:40:00|712.3|711.7|712.7|712.1|712.9|712.3|712.3|711.7|10
1620960300000|2021-05-14 02:45:00|712.6|712|713.3|712.7|713.3|712.7|712.4|711.8|60
1620960600000|2021-05-14 02:50:00|713.4|712.8|713.6|713|713.9|713.3|713.4|712.8|15
1620960900000|2021-05-14 02:55:00|713.4|712.8|713.9|713.3|713.9|713.3|713.4|712.8|53
1620961200000|2021-05-14 03:00:00|714.2|713.6|714.1|713.5|714.4|713.8|713.9|713.3|23
1620961500000|2021-05-14 03:05:00|713.9|713.3|713.9|713.3|714.1|713.5|713.8|713.2|10
1620961800000|2021-05-14 03:10:00|713.8|713.2|715.2|714.6|715.3|714.7|713.7|713.1|120
1620962100000|2021-05-14 03:15:00|715.1|714.5|714.3|713.7|715.1|714.5|714.1|713.5|70
1620962400000|2021-05-14 03:20:00|714.2|713.6|714.1|713.5|714.2|713.6|713.7|713.1|20
1620962700000|2021-05-14 03:25:00|713.9|713.3|713.3|712.7|714.2|713.6|713.2|712.6|35
1620963000000|2021-05-14 03:30:00|713.4|712.8|713.6|713|713.7|713.1|713.4|712.8|8
1620963300000|2021-05-14 03:35:00|713.7|713.1|713.4|712.8|713.8|713.2|713.2|712.6|13
1620963600000|2021-05-14 03:40:00|713.2|712.6|712.8|712.2|713.2|712.6|712.7|712.1|15
1620963900000|2021-05-14 03:45:00|712.7|712.1|712.4|711.8|712.8|712.2|712.4|711.8|11
1620964200000|2021-05-14 03:50:00|712.6|712|712.6|712|712.7|712.1|712.4|711.8|12
1620964500000|2021-05-14 03:55:00|712.7|712.1|712.6|712|712.7|712.1|712.4|711.8|2
1620964800000|2021-05-14 04:00:00|712.4|711.8|711.4|710.8|712.4|711.8|711.4|710.8|38
1620965100000|2021-05-14 04:05:00|711.6|711|711.4|710.8|711.6|711|711.1|710.5|32
1620965400000|2021-05-14 04:10:00|711.6|711|711.9|711.3|711.9|711.3|711.4|710.8|10
1620965700000|2021-05-14 04:15:00|711.8|711.2|711.8|711.2|711.9|711.3|711.7|711.1|6
1620966000000|2021-05-14 04:20:00|711.7|711.1|711.6|711|711.8|711.2|711.2|710.6|15
1620966300000|2021-05-14 04:25:00|711.4|710.8|711.2|710.6|711.4|710.8|711.2|710.6|3
1620966600000|2021-05-14 04:30:00|711.3|710.7|711.7|711.1|711.7|711.1|711.2|710.6|11
1620966900000|2021-05-14 04:35:00|711.6|711|711.3|710.7|711.6|711|711.3|710.7|1
1620967200000|2021-05-14 04:40:00|711.4|710.8|711.4|710.8|711.9|711.3|711.4|710.8|17
1620967500000|2021-05-14 04:45:00|711.6|711|711.7|711.1|711.7|711.1|711.6|711|0
1620967800000|2021-05-14 04:50:00|711.8|711.2|711.8|711.2|711.9|711.3|711.7|711.1|5
1620968100000|2021-05-14 04:55:00|711.2|710.6|710.6|710|711.3|710.7|710.6|710|47
1620968400000|2021-05-14 05:00:00|710.7|710.1|711.3|710.7|711.3|710.7|710.7|710.1|12
1620968700000|2021-05-14 05:05:00|711.2|710.6|710.9|710.3|711.4|710.8|710.9|710.3|7
1620969000000|2021-05-14 05:10:00|711.1|710.5|711.1|710.5|711.1|710.5|710.8|710.2|11
1620969300000|2021-05-14 05:15:00|711.2|710.6|711.2|710.6|711.3|710.7|711.1|710.5|13
1620969600000|2021-05-14 05:20:00|711.1|710.5|711.6|711|711.6|711|711.1|710.5|31
1620969900000|2021-05-14 05:25:00|711.1|710.5|710.7|710.1|711.2|710.6|710.7|710.1|41
1620970200000|2021-05-14 05:30:00|710.6|710|710.3|709.7|711.2|710.6|710.2|709.6|43
1620970500000|2021-05-14 05:35:00|710.6|710|710.9|710.3|711.3|710.7|710.3|709.7|22
1620970800000|2021-05-14 05:40:00|710.8|710.2|710.9|710.3|711.1|710.5|710.7|710.1|6
1620971100000|2021-05-14 05:45:00|711.1|710.5|711.3|710.7|711.3|710.7|710.7|710.1|30
1620971400000|2021-05-14 05:50:00|711.4|710.8|711.2|710.6|711.6|711|711.2|710.6|12
1620971700000|2021-05-14 05:55:00|711.3|710.7|712.1|711.5|712.2|711.6|711.2|710.6|24
1620972000000|2021-05-14 06:00:00|712.2|711.6|711.4|710.8|712.2|711.6|710.9|710.3|35
1620972300000|2021-05-14 06:05:00|711.3|710.7|711.1|710.5|711.7|711.1|710.9|710.3|14
1620972600000|2021-05-14 06:10:00|710.9|710.3|710.8|710.2|711.2|710.6|710.7|710.1|45
1620972900000|2021-05-14 06:15:00|710.7|710.1|711.4|710.8|711.4|710.8|710.4|709.8|25
1620973200000|2021-05-14 06:20:00|711.6|711|712.1|711.5|712.2|711.6|711.6|711|75
1620973500000|2021-05-14 06:25:00|711.9|711.3|711.7|711.1|712.2|711.6|711.4|710.8|65
1620973800000|2021-05-14 06:30:00|711.6|711|711.2|710.6|711.6|711|710.8|710.2|40
1620974100000|2021-05-14 06:35:00|710.8|710.2|710.9|710.3|710.9|710.3|710.4|709.8|43
1620974400000|2021-05-14 06:40:00|710.8|710.2|709.9|709.3|710.9|710.3|709.7|709.1|88
1620974700000|2021-05-14 06:45:00|710.2|709.6|711.1|710.5|711.1|710.5|709.9|709.3|62
1620975000000|2021-05-14 06:50:00|711.2|710.6|710.9|710.3|711.2|710.6|710.7|710.1|23
1620975300000|2021-05-14 06:55:00|711.1|710.5|711.2|710.6|711.2|710.6|710.8|710.2|9
1620975600000|2021-05-14 07:00:00|711.3|710.7|711.2|710.6|711.4|710.8|710.9|710.3|43
1620975900000|2021-05-14 07:05:00|711.1|710.5|713.2|712.6|713.3|712.7|711.1|710.5|84
1620976200000|2021-05-14 07:10:00|712.9|712.3|712.8|712.2|713.4|712.8|712.6|712|50
1620976500000|2021-05-14 07:15:00|712.7|712.1|712.9|712.3|713.1|712.5|712.2|711.6|51
1620976800000|2021-05-14 07:20:00|713.2|712.6|713.4|712.8|714.2|713.6|713.1|712.5|112
1620977100000|2021-05-14 07:25:00|713.2|712.6|714.2|713.6|714.2|713.6|713.2|712.6|37
1620977400000|2021-05-14 07:30:00|714.1|713.5|715.7|715.1|716.2|715.6|714.1|713.5|148
1620977700000|2021-05-14 07:35:00|715.4|714.8|717.9|717.3|718.7|718.1|715.4|714.8|241
1620978000000|2021-05-14 07:40:00|717.8|717.2|718.6|718|719.4|718.8|717.7|717.1|266
1620978300000|2021-05-14 07:45:00|718.4|717.8|718.2|717.6|719.7|719.1|717.8|717.2|142
1620978600000|2021-05-14 07:50:00|718.1|717.5|717.6|717|718.9|718.3|717.6|717|71
1620978900000|2021-05-14 07:55:00|717.7|717.1|717.4|716.8|718.2|717.6|717.4|716.8|41
1620979200000|2021-05-14 08:00:00|717.2|716.6|716.4|715.8|717.2|716.6|716.2|715.6|87
1620979500000|2021-05-14 08:05:00|716.3|715.7|716.7|716.1|716.7|716.1|715.7|715.1|46
1620979800000|2021-05-14 08:10:00|716.4|715.8|715.9|715.3|716.6|716|715.7|715.1|59
1620980100000|2021-05-14 08:15:00|715.8|715.2|715.7|715.1|715.8|715.2|715.7|715.1|15
1620980400000|2021-05-14 08:20:00|715.8|715.2|716.4|715.8|716.4|715.8|715.7|715.1|20
1620980700000|2021-05-14 08:25:00|716.6|716|716.2|715.6|716.6|716|716.1|715.5|20
1620981000000|2021-05-14 08:30:00|715.9|715.3|716.6|716|716.9|716.3|715.9|715.3|42
1620981300000|2021-05-14 08:35:00|716.3|715.7|716.2|715.6|716.6|716|716.2|715.6|97
1620981600000|2021-05-14 08:40:00|716.1|715.5|715.9|715.3|716.2|715.6|715.7|715.1|15
1620981900000|2021-05-14 08:45:00|715.8|715.2|717.8|717.2|718.9|718.3|715.7|715.1|192
1620982200000|2021-05-14 08:50:00|718.2|717.6|718.9|718.3|719.7|719.1|717.9|717.3|191
1620982500000|2021-05-14 08:55:00|718.8|718.2|718.7|718.1|719.7|719.1|718.7|718.1|104
1620982800000|2021-05-14 09:00:00|718.4|717.8|720.8|720.2|721|720.4|718.2|717.6|179
1620983100000|2021-05-14 09:05:00|720.7|720.1|721|720.4|721.4|720.8|720.7|720.1|114
1620983400000|2021-05-14 09:10:00|721.2|720.6|719.4|718.8|721.2|720.6|719.2|718.6|167
1620983700000|2021-05-14 09:15:00|719.2|718.6|720.8|720.2|720.9|720.3|719.2|718.6|82
1620984000000|2021-05-14 09:20:00|720.7|720.1|720.4|719.8|720.8|720.2|719.8|719.2|39
1620984300000|2021-05-14 09:25:00|720.5|719.9|719.8|719.2|720.5|719.9|719.3|718.7|35
1620984600000|2021-05-14 09:30:00|719.7|719.1|719.3|718.7|719.7|719.1|718.4|717.8|17
1620984900000|2021-05-14 09:35:00|719.4|718.8|718.3|717.7|719.4|718.8|718.3|717.7|39
1620985200000|2021-05-14 09:40:00|718.2|717.6|718.5|717.9|718.8|718.2|717.9|717.3|32
1620985500000|2021-05-14 09:45:00|718.8|718.2|719|718.4|719|718.4|718.4|717.8|49
1620985800000|2021-05-14 09:50:00|718.9|718.3|719.4|718.8|719.7|719.1|718.9|718.3|25
1620986100000|2021-05-14 09:55:00|719.3|718.7|719.8|719.2|719.8|719.2|718.9|718.3|55
1620986400000|2021-05-14 10:00:00|719.9|719.3|721|720.4|721|720.4|719.9|719.3|88
1620986700000|2021-05-14 10:05:00|720.9|720.3|720.5|719.9|721|720.4|720.4|719.8|45
1620987000000|2021-05-14 10:10:00|720.7|720.1|720.4|719.8|720.9|720.3|719.8|719.2|52
1620987300000|2021-05-14 10:15:00|720.7|720.1|721|720.4|721|720.4|720.7|720.1|31
1620987600000|2021-05-14 10:20:00|720.9|720.3|719|718.4|721|720.4|719|718.4|55
1620987900000|2021-05-14 10:25:00|718.9|718.3|718.2|717.6|719|718.4|718.2|717.6|50
1620988200000|2021-05-14 10:30:00|718|717.4|718.2|717.6|718.5|717.9|717.9|717.3|39
1620988500000|2021-05-14 10:35:00|718|717.4|719.2|718.6|719.3|718.7|718|717.4|31
1620988800000|2021-05-14 10:40:00|719.3|718.7|718.2|717.6|719.4|718.8|717.8|717.2|65
1620989100000|2021-05-14 10:45:00|718|717.4|718.8|718.2|719.4|718.8|718|717.4|52
1620989400000|2021-05-14 10:50:00|718.9|718.3|719.4|718.8|719.4|718.8|718.8|718.2|19
1620989700000|2021-05-14 10:55:00|719.5|718.9|720.3|719.7|720.5|719.9|719.5|718.9|48
1620990000000|2021-05-14 11:00:00|720.2|719.6|719.4|718.8|720.4|719.8|719.2|718.6|50
1620990300000|2021-05-14 11:05:00|719.2|718.6|719.4|718.8|719.5|718.9|719|718.4|81
1620990600000|2021-05-14 11:10:00|719.7|719.1|721.2|720.6|721.4|720.8|719.4|718.8|136
1620990900000|2021-05-14 11:15:00|720.9|720.3|719.8|719.2|721.4|720.8|719.7|719.1|118
1620991200000|2021-05-14 11:20:00|719.4|718.8|718.3|717.7|719.5|718.9|718.3|717.7|105
1620991500000|2021-05-14 11:25:00|718.4|717.8|717.5|716.9|718.7|718.1|716.9|716.3|85
1620991800000|2021-05-14 11:30:00|717.7|717.1|716.8|716.2|717.9|717.3|716.7|716.1|56
1620992100000|2021-05-14 11:35:00|716.9|716.3|718.4|717.8|719.7|719.1|716.9|716.3|397
1620992400000|2021-05-14 11:40:00|718.7|718.1|718.2|717.6|718.9|718.3|717.2|716.6|152
1620992700000|2021-05-14 11:45:00|718|717.4|718.4|717.8|718.7|718.1|717.2|716.6|95
1620993000000|2021-05-14 11:50:00|718.5|717.9|719.7|719.1|719.7|719.1|717.9|717.3|214
1620993300000|2021-05-14 11:55:00|719.8|719.2|720.8|720.2|721.9|721.3|719.8|719.2|419
1620993600000|2021-05-14 12:00:00|720.7|720.1|720.7|720.1|721.9|721.3|720.7|720.1|122
1620993900000|2021-05-14 12:05:00|720.8|720.2|720.9|720.3|721.2|720.6|719.7|719.1|95
1620994200000|2021-05-14 12:10:00|721|720.4|721.2|720.6|721.3|720.7|720.9|720.3|96
1620994500000|2021-05-14 12:15:00|721.3|720.7|722.8|722.2|723.4|722.8|721.2|720.6|257
1620994800000|2021-05-14 12:20:00|722.7|722.1|723.2|722.6|723.4|722.8|721.9|721.3|159
1620995100000|2021-05-14 12:25:00|722.9|722.3|723.5|722.9|723.8|723.2|722.7|722.1|126
1620995400000|2021-05-14 12:30:00|723.4|722.8|723.7|723.1|724.3|723.7|722.3|721.7|225
1620995700000|2021-05-14 12:35:00|723.8|723.2|724.2|723.6|724.4|723.8|723.3|722.7|164
1620996000000|2021-05-14 12:40:00|724|723.4|721.8|721.2|724.2|723.6|721.7|721.1|166
1620999000000|2021-05-14 13:30:00|722.4|721.8|713.7|713.1|724.7|724.1|713.2|712.6|2417
1620999300000|2021-05-14 13:35:00|713.9|713.3|712.4|711.8|715.7|715.1|711.4|710.8|967
1620999600000|2021-05-14 13:40:00|712.7|712.1|710.7|710.1|714.4|713.8|709.7|709.1|1121
1620999900000|2021-05-14 13:45:00|710.8|710.2|709.7|709.1|711.2|710.6|707.7|707.1|1364
1621000200000|2021-05-14 13:50:00|709.6|709|712.2|711.6|712.2|711.6|709.4|708.8|874
1621000500000|2021-05-14 13:55:00|711.9|711.3|709.8|709.2|713.4|712.8|708.4|707.8|879
1621000800000|2021-05-14 14:00:00|709.9|709.3|709.8|709.2|710.4|709.8|708.4|707.8|597
1621001100000|2021-05-14 14:05:00|709.7|709.1|709.2|708.6|709.9|709.3|707.3|706.7|495
1621001400000|2021-05-14 14:10:00|708.9|708.3|709.7|709.1|709.7|709.1|707.7|707.1|426
1621001700000|2021-05-14 14:15:00|709.8|709.2|706.2|705.6|709.9|709.3|704.7|704.1|683
1621002000000|2021-05-14 14:20:00|706.3|705.7|707.7|707.1|708.9|708.3|705.9|705.3|818
1621002300000|2021-05-14 14:25:00|707.4|706.8|707.9|707.3|709.2|708.6|706.9|706.3|615
1621002600000|2021-05-14 14:30:00|707.7|707.1|707.2|706.6|709.2|708.6|706.1|705.5|822
1621002900000|2021-05-14 14:35:00|706.9|706.3|704.6|704|707.2|706.6|704.4|703.8|567
1621003200000|2021-05-14 14:40:00|704.9|704.3|707.4|706.8|707.4|706.8|704.2|703.6|1009
1621003500000|2021-05-14 14:45:00|707.7|707.1|704.4|703.8|707.7|707.1|703.7|703.1|581
1621003800000|2021-05-14 14:50:00|704.3|703.7|707.4|706.8|707.4|706.8|704.2|703.6|516
1621004100000|2021-05-14 14:55:00|707.7|707.1|704.7|704.1|707.7|707.1|704.7|704.1|488
1621004400000|2021-05-14 15:00:00|704.9|704.3|703.7|703.1|705.9|705.3|703.4|702.8|553
1621004700000|2021-05-14 15:05:00|703.6|703|701.9|701.3|703.7|703.1|701.4|700.8|1084
1621005000000|2021-05-14 15:10:00|701.7|701.1|702.7|702.1|703.1|702.5|699.9|699.3|919
1621005300000|2021-05-14 15:15:00|702.9|702.3|704.1|703.5|704.1|703.5|702.2|701.6|592
1621005600000|2021-05-14 15:20:00|703.9|703.3|705.4|704.8|705.9|705.3|702.6|702|623
1621005900000|2021-05-14 15:25:00|705.7|705.1|708.2|707.6|708.7|708.1|705.2|704.6|701
1621006200000|2021-05-14 15:30:00|708.1|707.5|707.7|707.1|708.8|708.2|706.7|706.1|658
1621006500000|2021-05-14 15:35:00|707.4|706.8|707.7|707.1|709.2|708.6|706.9|706.3|372
1621006800000|2021-05-14 15:40:00|707.8|707.2|708.3|707.7|708.7|708.1|705.9|705.3|446
1621007100000|2021-05-14 15:45:00|708.4|707.8|709.9|709.3|710.2|709.6|707.7|707.1|792
1621007400000|2021-05-14 15:50:00|710|709.4|716|715.4|716.4|715.8|710|709.4|1361
1621007700000|2021-05-14 15:55:00|715.9|715.3|715.9|715.3|717.7|717.1|714.7|714.1|656
1621008000000|2021-05-14 16:00:00|716.2|715.6|713|712.4|716.2|715.6|710.8|710.2|1001
1621008300000|2021-05-14 16:05:00|712.9|712.3|714.7|714.1|715.2|714.6|712.9|712.3|487
1621008600000|2021-05-14 16:10:00|714.5|713.9|713.2|712.6|714.9|714.3|711.9|711.3|608
1621008900000|2021-05-14 16:15:00|713.3|712.7|711.4|710.8|713.3|712.7|710.9|710.3|537
1621009200000|2021-05-14 16:20:00|711.3|710.7|709.8|709.2|711.9|711.3|709.8|709.2|415
1621009500000|2021-05-14 16:25:00|709.9|709.3|707.7|707.1|710.4|709.8|707.7|707.1|711
1621009800000|2021-05-14 16:30:00|707.8|707.2|710.9|710.3|711.4|710.8|707.7|707.1|561
1621010100000|2021-05-14 16:35:00|710.8|710.2|709.7|709.1|711.4|710.8|709|708.4|315
1621010400000|2021-05-14 16:40:00|709.5|708.9|710.4|709.8|710.9|710.3|709.4|708.8|232
1621010700000|2021-05-14 16:45:00|710.5|709.9|710.4|709.8|711.2|710.6|709.2|708.6|409
1621011000000|2021-05-14 16:50:00|709.9|709.3|708.7|708.1|711.2|710.6|708.7|708.1|392
1621011300000|2021-05-14 16:55:00|708.9|708.3|708.7|708.1|709.2|708.6|707.9|707.3|322
1621011600000|2021-05-14 17:00:00|708.9|708.3|709.2|708.6|709.7|709.1|708.7|708.1|116
1621011900000|2021-05-14 17:05:00|708.9|708.3|709.2|708.6|709.9|709.3|708.9|708.3|162
1621012200000|2021-05-14 17:10:00|708.9|708.3|707.2|706.6|709.7|709.1|707.2|706.6|405
1621012500000|2021-05-14 17:15:00|706.9|706.3|706.2|705.6|707|706.4|705.7|705.1|329
1621012800000|2021-05-14 17:20:00|706.3|705.7|705.9|705.3|706.9|706.3|705.4|704.8|241
1621013100000|2021-05-14 17:25:00|705.8|705.2|705.5|704.9|706.2|705.6|704.9|704.3|212
1621013400000|2021-05-14 17:30:00|705.7|705.1|706.4|705.8|707.1|706.4|705.2|704.6|271
1621013700000|2021-05-14 17:35:00|706.2|705.6|706.9|706.3|707.2|706.6|704.9|704.3|366
1621014000000|2021-05-14 17:40:00|706.7|706.1|705.7|705.1|707.2|706.6|705.7|705.1|241
1621014300000|2021-05-14 17:45:00|705.8|705.2|705.9|705.3|706.4|705.8|704.7|704.1|463
1621014600000|2021-05-14 17:50:00|705.8|705.2|705.9|705.3|705.9|705.3|704.4|703.8|357
1621014900000|2021-05-14 17:55:00|706.2|705.6|705.9|705.3|706.7|706.1|705.7|705.1|334
1621015200000|2021-05-14 18:00:00|706|705.4|704.4|703.8|706.4|705.8|704.4|703.8|590
1621015500000|2021-05-14 18:05:00|704.7|704.1|707|706.4|707.2|706.6|704.4|703.8|706
1621015800000|2021-05-14 18:10:00|707.2|706.6|707|706.4|708.8|708.2|706.8|706.2|1905
1621016100000|2021-05-14 18:15:00|706.8|706.2|708.4|707.4|709.5|708.9|706.7|706.1|922
1621209600000|2021-05-17 00:00:00|704.6|704|703|702.4|706.2|705.6|701.9|701.3|857
1621209900000|2021-05-17 00:05:00|702.9|702.3|702.6|702|704.1|703.5|701.4|700.8|259
1621210200000|2021-05-17 00:10:00|702.7|702.1|702.2|701.6|703.8|703.2|701.7|701.1|194
1621210500000|2021-05-17 00:15:00|702.3|701.7|704.7|704.1|705|704.4|702.2|701.6|110
1621210800000|2021-05-17 00:20:00|704.6|704|703|702.4|704.6|704|702|701.4|198
1621211100000|2021-05-17 00:25:00|702.8|702.2|699.5|698.9|702.8|702.2|699.5|698.9|277
1621211400000|2021-05-17 00:30:00|699.6|699|699|698.4|700|699.4|698.4|697.8|257
1621211700000|2021-05-17 00:35:00|699.3|698.7|699.6|699|700.1|699.5|698.8|698.2|168
1621212000000|2021-05-17 00:40:00|699.7|699.1|700|699.4|700.7|700.1|699.3|698.7|77
1621212300000|2021-05-17 00:45:00|700.2|699.6|699.2|698.6|700.7|700.1|699.2|698.6|52
1621212600000|2021-05-17 00:50:00|698.9|698.3|699.3|698.7|699.6|699|698.8|698.2|49
1621212900000|2021-05-17 00:55:00|699.2|698.6|699.1|698.5|699.6|699|698.6|698|80
1621213200000|2021-05-17 01:00:00|699|698.4|699.5|698.9|699.5|698.9|698.8|698.2|36
1621213500000|2021-05-17 01:05:00|699.3|698.7|700.2|699.6|700.6|700|699.2|698.6|78
1621213800000|2021-05-17 01:10:00|700.1|699.5|699.7|699.1|700.2|699.6|699.7|699.1|37
1621214100000|2021-05-17 01:15:00|699.8|699.2|699.5|698.9|699.8|699.2|699.1|698.5|44
1621214400000|2021-05-17 01:20:00|699.3|698.7|699.6|699|699.8|699.2|699.3|698.7|33
1621214700000|2021-05-17 01:25:00|699.7|699.1|700.4|699.8|700.4|699.8|699.6|699|156
1621215000000|2021-05-17 01:30:00|700.2|699.6|700.2|699.6|700.4|699.8|700.1|699.5|25
1621215300000|2021-05-17 01:35:00|700.4|699.8|699.9|699.3|700.4|699.8|699.7|699.1|39
1621215600000|2021-05-17 01:40:00|699.8|699.2|699.1|698.5|699.8|699.2|699.1|698.5|34
1621215900000|2021-05-17 01:45:00|699|698.4|699.2|698.6|699.4|698.8|698.7|698.1|25
1621216200000|2021-05-17 01:50:00|699.4|698.8|699|698.4|699.4|698.8|699|698.4|26
1621216500000|2021-05-17 01:55:00|699.1|698.5|698.6|698|699.1|698.5|698.4|697.8|68
1621216800000|2021-05-17 02:00:00|698.5|697.9|698.2|697.6|698.6|698|698.1|697.5|63
1621217100000|2021-05-17 02:05:00|698.4|697.8|698.8|698.2|699|698.4|698.4|697.8|37
1621217400000|2021-05-17 02:10:00|698.7|698.1|698.7|698.1|699.1|698.5|698.5|697.9|66
1621217700000|2021-05-17 02:15:00|698.6|698|698.6|698|698.8|698.2|698.5|697.9|3
1621218000000|2021-05-17 02:20:00|698.7|698.1|698.7|698.1|698.8|698.2|698.3|697.7|21
1621218300000|2021-05-17 02:25:00|698.6|698|698.1|697.5|698.6|698|697.5|696.9|77
1621218600000|2021-05-17 02:30:00|698.2|697.6|696.5|695.9|698.2|697.6|696.4|695.8|96
1621218900000|2021-05-17 02:35:00|696.4|695.8|694.8|694.2|696.5|695.9|694.8|694.2|139
1621219200000|2021-05-17 02:40:00|694.6|694|693.6|693|694.6|694|693.5|692.9|152
1621219500000|2021-05-17 02:45:00|693.7|693.1|694|693.4|694.3|693.7|693.5|692.9|112
1621219800000|2021-05-17 02:50:00|694.1|693.5|695.2|694.6|695.2|694.6|693.8|693.2|128
1621220100000|2021-05-17 02:55:00|695.1|694.5|695.3|694.7|696.5|695.9|695.1|694.5|78
1621220400000|2021-05-17 03:00:00|695.2|694.6|695.2|694.6|695.8|695.2|695|694.4|99
1621220700000|2021-05-17 03:05:00|695.5|694.9|695.3|694.7|695.5|694.9|695.2|694.6|32
1621221000000|2021-05-17 03:10:00|695.2|694.6|695.6|695|696.2|695.6|695.1|694.5|78
1621221300000|2021-05-17 03:15:00|695.3|694.7|695.3|694.7|695.6|695|695.1|694.5|17
1621221600000|2021-05-17 03:20:00|695.2|694.6|695.2|694.6|695.5|694.9|695.2|694.6|24
1621221900000|2021-05-17 03:25:00|695.5|694.9|696.2|695.6|696.3|695.7|695.3|694.7|49
1621222200000|2021-05-17 03:30:00|696.3|695.7|693.8|693.2|696.3|695.7|693.7|693.1|103
1621222500000|2021-05-17 03:35:00|693.7|693.1|693.2|692.6|693.8|693.2|693.2|692.6|110
1621222800000|2021-05-17 03:40:00|693.3|692.7|693.7|693.1|694|693.4|693.1|692.5|83
1621223100000|2021-05-17 03:45:00|693.8|693.2|693.1|692.5|693.8|693.2|693|692.4|59
1621223400000|2021-05-17 03:50:00|693.3|692.7|693.2|692.6|693.5|692.9|693|692.4|33
1621223700000|2021-05-17 03:55:00|693.1|692.5|693.6|693|693.7|693.1|693.1|692.5|20
1621224000000|2021-05-17 04:00:00|693.7|693.1|693.6|693|693.7|693.1|693.2|692.6|31
1621224300000|2021-05-17 04:05:00|694|693.4|694.1|693.5|694.2|693.6|693.8|693.2|10
1621224600000|2021-05-17 04:10:00|694.2|693.6|694.2|693.6|694.3|693.7|694.1|693.5|14
1621224900000|2021-05-17 04:15:00|694.3|693.7|694.3|693.7|694.6|694|693.6|693|22
1621225200000|2021-05-17 04:20:00|694.5|693.9|692.5|691.9|694.5|693.9|692.5|691.9|67
1621225500000|2021-05-17 04:25:00|692.7|692.1|692.7|692.1|692.8|692.2|692.3|691.7|50
1621225800000|2021-05-17 04:30:00|692.8|692.2|693.7|693.1|693.9|693.3|692.8|692.2|26
1621226100000|2021-05-17 04:35:00|693.6|693|693.7|693.1|693.9|693.3|693.2|692.6|31
1621226400000|2021-05-17 04:40:00|693.9|693.3|693.5|692.9|694|693.4|693.4|692.8|13
1621226700000|2021-05-17 04:45:00|693.4|692.8|693|692.4|693.5|692.9|692.9|692.3|6
1621227000000|2021-05-17 04:50:00|692.9|692.3|693|692.4|693.1|692.5|692.9|692.3|3
1621227300000|2021-05-17 04:55:00|693.1|692.5|694|693.4|694.1|693.5|693|692.4|16
1621227600000|2021-05-17 05:00:00|693.9|693.3|693|692.4|693.9|693.3|693|692.4|7
1621227900000|2021-05-17 05:05:00|693.1|692.5|692.8|692.2|693.3|692.7|692.7|692.1|9
1621228200000|2021-05-17 05:10:00|693.1|692.5|693.6|693|693.8|693.2|693.1|692.5|16
1621228500000|2021-05-17 05:15:00|693.8|693.2|693.8|693.2|694.1|693.5|693.7|693.1|24
1621228800000|2021-05-17 05:20:00|694|693.4|693.7|693.1|694.3|693.7|693.7|693.1|82
1621229100000|2021-05-17 05:25:00|693.8|693.2|693.4|692.8|694.2|693.6|693.3|692.7|92
1621229400000|2021-05-17 05:30:00|693.3|692.7|693.9|693.3|694.1|693.5|693.2|692.6|44
1621229700000|2021-05-17 05:35:00|694|693.4|694|693.4|694.2|693.6|693.6|693|26
1621230000000|2021-05-17 05:40:00|694.1|693.5|694.1|693.5|694.6|694|694.1|693.5|27
1621230300000|2021-05-17 05:45:00|694.2|693.6|694.5|693.9|694.9|694.3|694.1|693.5|23
1621230600000|2021-05-17 05:50:00|694.6|694|694|693.4|694.6|694|694|693.4|20
1621230900000|2021-05-17 05:55:00|694.1|693.5|693.5|692.9|694.3|693.7|693.5|692.9|27
1621231200000|2021-05-17 06:00:00|693.6|693|693.6|693|694.2|693.6|693.6|693|59
1621231500000|2021-05-17 06:05:00|693.8|693.2|695.7|695.1|695.7|695.1|693.7|693.1|79
1621231800000|2021-05-17 06:10:00|695.8|695.2|696.8|696.2|696.8|696.2|695.8|695.2|88
1621232100000|2021-05-17 06:15:00|696.9|696.3|697.3|696.7|697.3|696.7|696.3|695.7|111
1621232400000|2021-05-17 06:20:00|697.2|696.6|697.8|697.2|698.5|697.9|697.2|696.6|128
1621232700000|2021-05-17 06:25:00|697.7|697.1|697.8|697.2|698|697.4|697.6|697|60
1621233000000|2021-05-17 06:30:00|698|697.4|699.3|698.7|699.4|698.8|697.8|697.2|124
1621233300000|2021-05-17 06:35:00|699.4|698.8|699.4|698.8|699.6|699|699.3|698.7|71
1621233600000|2021-05-17 06:40:00|699.5|698.9|698.4|697.8|699.5|698.9|698.4|697.8|51
1621233900000|2021-05-17 06:45:00|698.6|698|699|698.4|699.1|698.5|698.2|697.6|21
1621234200000|2021-05-17 06:50:00|699.1|698.5|700.6|700|701.1|700.5|699|698.4|75
1621234500000|2021-05-17 06:55:00|700.7|700.1|700.9|700.3|700.9|700.3|700|699.4|50
1621234800000|2021-05-17 07:00:00|700.6|700|702.1|701.5|702.6|702|700.5|699.9|331
1621235100000|2021-05-17 07:05:00|702.2|701.6|701.7|701.1|702.6|702|701.3|700.7|121
1621235400000|2021-05-17 07:10:00|701.6|701|700.7|700.1|702.1|701.5|700.7|700.1|52
1621235700000|2021-05-17 07:15:00|700.5|699.9|698.7|698.1|700.8|700.2|697|696.4|203
1621236000000|2021-05-17 07:20:00|698.6|698|698.6|698|699.1|698.5|698.6|698|48
1621236300000|2021-05-17 07:25:00|698.9|698.3|699.5|698.9|699.6|699|698.6|698|45
1621236600000|2021-05-17 07:30:00|699.4|698.8|699.7|699.1|700.6|700|699.4|698.8|45
1621236900000|2021-05-17 07:35:00|699.6|699|699.7|699.1|700.5|699.9|699.6|699|30
1621237200000|2021-05-17 07:40:00|699.6|699|698.7|698.1|699.6|699|698.1|697.5|55
1621237500000|2021-05-17 07:45:00|698.8|698.2|698.5|697.9|698.8|698.2|697.9|697.3|35
1621237800000|2021-05-17 07:50:00|698.2|697.6|698|697.4|698.3|697.7|697.2|696.6|36
1621238100000|2021-05-17 07:55:00|698.1|697.5|698.7|698.1|699.1|698.5|698.1|697.5|34
1621238400000|2021-05-17 08:00:00|698.8|698.2|698|697.4|699|698.4|698|697.4|64
1621238700000|2021-05-17 08:05:00|698.1|697.5|698.4|697.8|698.4|697.8|698.1|697.5|28
1621239000000|2021-05-17 08:10:00|698.1|697.5|697.1|696.5|698.4|697.8|696.9|696.3|38
1621239300000|2021-05-17 08:15:00|697|696.4|695.5|694.9|697|696.4|695.5|694.9|47
1621239600000|2021-05-17 08:20:00|695.6|695|696.1|695.5|696.1|695.5|695.3|694.7|55
1621239900000|2021-05-17 08:25:00|696|695.4|697|696.4|697.3|696.7|695.8|695.2|80
1621240200000|2021-05-17 08:30:00|697.1|696.5|698|697.4|698.2|697.6|696.8|696.2|44
1621240500000|2021-05-17 08:35:00|697.9|697.3|698.2|697.6|698.3|697.7|697.7|697.1|18
1621240800000|2021-05-17 08:40:00|698|697.4|697.7|697.1|698.1|697.5|697.6|697|25
1621241100000|2021-05-17 08:45:00|697.8|697.2|697.9|697.3|698.3|697.7|697.5|696.9|55
1621241400000|2021-05-17 08:50:00|698|697.4|697.1|696.5|698|697.4|696.3|695.7|45
1621241700000|2021-05-17 08:55:00|697|696.4|697|696.4|697.3|696.7|695.8|695.2|23
1621242000000|2021-05-17 09:00:00|696.8|696.2|696.1|695.5|697|696.4|696|695.4|24
1621242300000|2021-05-17 09:05:00|696.2|695.6|696.3|695.7|696.3|695.7|695.8|695.2|59
1621242600000|2021-05-17 09:10:00|696.2|695.6|694.4|693.8|696.2|695.6|694.1|693.5|169
1621242900000|2021-05-17 09:15:00|694.2|693.6|693.3|692.7|694.4|693.8|692.4|691.8|160
1621243200000|2021-05-17 09:20:00|693.2|692.6|694.2|693.6|694.3|693.7|693.1|692.5|57
1621243500000|2021-05-17 09:25:00|694.1|693.5|693.6|693|694.2|693.6|693.6|693|24
1621243800000|2021-05-17 09:30:00|693.3|692.7|694.1|693.5|694.6|694|693.3|692.7|45
1621244100000|2021-05-17 09:35:00|694.3|693.7|693.8|693.2|694.5|693.9|693.8|693.2|82
1621244400000|2021-05-17 09:40:00|694.1|693.5|694.6|694|694.8|694.2|694.1|693.5|40
1621244700000|2021-05-17 09:45:00|694.5|693.9|694.1|693.5|694.8|694.2|694.1|693.5|35
1621245000000|2021-05-17 09:50:00|694|693.4|696.2|695.6|696.2|695.6|694|693.4|77
1621245300000|2021-05-17 09:55:00|697|696.4|697|696.4|697.6|697|695.9|695.3|133
1621245600000|2021-05-17 10:00:00|697.1|696.5|697.3|696.7|697.6|697|696.7|696.1|60
1621245900000|2021-05-17 10:05:00|697|696.4|697.2|696.6|697.6|697|696.6|696|39
1621246200000|2021-05-17 10:10:00|697.3|696.7|697.5|696.9|698.1|697.5|697.3|696.7|35
1621246500000|2021-05-17 10:15:00|697.4|696.8|697.7|697.1|697.8|697.2|697.3|696.7|21
1621246800000|2021-05-17 10:20:00|697.6|697|698.2|697.6|698.2|697.6|697.5|696.9|47
1621247100000|2021-05-17 10:25:00|698.3|697.7|697.7|697.1|698.3|697.7|697.5|696.9|41
1621247400000|2021-05-17 10:30:00|697.8|697.2|697.5|696.9|697.9|697.3|697.1|696.5|19
1621247700000|2021-05-17 10:35:00|697.6|697|697|696.4|697.6|697|696.9|696.3|15
1621248000000|2021-05-17 10:40:00|696.9|696.3|696.4|695.8|697|696.4|696.1|695.5|37
1621248300000|2021-05-17 10:45:00|696.5|695.9|696|695.4|696.6|696|696|695.4|23
1621248600000|2021-05-17 10:50:00|695.9|695.3|695.8|695.2|696.1|695.5|695.4|694.8|95
1621248900000|2021-05-17 10:55:00|695.7|695.1|695.8|695.2|695.9|695.3|695.6|695|4
1621249200000|2021-05-17 11:00:00|696.1|695.5|697.2|696.6|697.2|696.6|696.1|695.5|40
1621249500000|2021-05-17 11:05:00|697.3|696.7|698|697.4|698.2|697.6|697.1|696.5|31
1621249800000|2021-05-17 11:10:00|698.4|697.8|701.3|700.7|702|701.4|698.4|697.8|184
1621250100000|2021-05-17 11:15:00|701.4|700.8|702.2|701.6|703|702.4|701.3|700.7|111
1621250400000|2021-05-17 11:20:00|702.1|701.5|702.5|701.9|702.8|702.2|701.4|700.8|135
1621250700000|2021-05-17 11:25:00|702.4|701.8|702|701.4|702.5|701.9|701.7|701.1|36
1621251000000|2021-05-17 11:30:00|702.1|701.5|700.8|700.2|702.6|702|700.4|699.8|92
1621251300000|2021-05-17 11:35:00|700.7|700.1|700.1|699.5|700.7|700.1|700.1|699.5|33
1621251600000|2021-05-17 11:40:00|700.2|699.6|700.9|700.3|701.2|700.6|700.2|699.6|103
1621251900000|2021-05-17 11:45:00|700.8|700.2|700.7|700.1|700.8|700.2|700.1|699.5|68
1621252200000|2021-05-17 11:50:00|700.8|700.2|700.5|699.9|701.3|700.7|700.1|699.5|51
1621252500000|2021-05-17 11:55:00|700.2|699.6|700.6|700|701|700.4|700.1|699.5|64
1621252800000|2021-05-17 12:00:00|700.7|700.1|699.7|699.1|700.8|700.2|699.3|698.7|62
1621253100000|2021-05-17 12:05:00|699.6|699|699.5|698.9|699.6|699|698.5|697.9|86
1621253400000|2021-05-17 12:10:00|699.6|699|699.7|699.1|700.6|700|699.2|698.6|63
1621253700000|2021-05-17 12:15:00|700.3|699.7|701.3|700.7|701.7|701.1|699.8|699.2|101
1621254000000|2021-05-17 12:20:00|701.1|700.5|701.2|700.6|701.5|700.9|700.8|700.2|57
1621254300000|2021-05-17 12:25:00|701.3|700.7|700.1|699.5|701.3|700.7|699.7|699.1|43
1621254600000|2021-05-17 12:30:00|699.8|699.2|699.8|699.2|700.3|699.7|699.5|698.9|40
1621254900000|2021-05-17 12:35:00|700|699.4|700.7|700.1|700.7|700.1|699.8|699.2|38
1621255200000|2021-05-17 12:40:00|700.8|700.2|701.5|700.9|702.3|701.7|700.8|700.2|147
1621258200000|2021-05-17 13:30:00|700.7|700.1|699.7|699.1|706.6|706|699.5|698.9|1634
1621258500000|2021-05-17 13:35:00|699.8|699.2|703.6|703|704.3|703.7|698.8|698.2|1139
1621258800000|2021-05-17 13:40:00|703.8|703.2|702.7|702.1|704.8|704.2|701.8|701.2|518
1621259100000|2021-05-17 13:45:00|702.6|702|707|706.4|707.6|707|702.3|701.7|714
1621259400000|2021-05-17 13:50:00|706.8|706.2|705|704.4|707.1|706.5|704.3|703.7|542
1621259700000|2021-05-17 13:55:00|704.8|704.2|703|702.4|706.8|706.2|702.8|702.2|627
1621260000000|2021-05-17 14:00:00|702.9|702.3|699.6|699|703.1|702.5|699.4|698.8|656
1621260300000|2021-05-17 14:05:00|699.7|699.1|700.6|700|700.9|700.3|699.1|698.5|629
1621260600000|2021-05-17 14:10:00|700.5|699.9|698.6|698|700.6|700|698.6|698|374
1621260900000|2021-05-17 14:15:00|698.7|698.1|697.6|697|698.9|698.3|697.3|696.7|616
1621261200000|2021-05-17 14:20:00|697.5|696.9|700.1|699.5|700.4|699.8|696.9|696.3|617
1621261500000|2021-05-17 14:25:00|700|699.4|700.1|699.5|702.1|701.5|699.4|698.8|466
1621261800000|2021-05-17 14:30:00|700|699.4|702.7|702.1|703.4|702.8|698.6|698|567
1621262100000|2021-05-17 14:35:00|702.8|702.2|704|703.4|704.1|703.5|702.4|701.8|355
1621262400000|2021-05-17 14:40:00|703.7|703.1|702.6|702|703.7|703.1|701.9|701.3|251
1621262700000|2021-05-17 14:45:00|702.5|701.9|701.4|700.8|702.6|702|701.1|700.5|182
1621263000000|2021-05-17 14:50:00|701.3|700.7|703.4|702.8|703.9|703.3|700.8|700.2|305
1621263300000|2021-05-17 14:55:00|703.5|702.9|702.5|701.9|703.5|702.9|702.1|701.5|129
1621263600000|2021-05-17 15:00:00|702.6|702|701|700.4|702.9|702.3|700.4|699.8|321
1621263900000|2021-05-17 15:05:00|700.9|700.3|698.6|698|701.4|700.8|698.6|698|312
1621264200000|2021-05-17 15:10:00|698.8|698.2|699.2|698.6|699.6|699|698.4|697.8|283
1621264500000|2021-05-17 15:15:00|699.4|698.8|700|699.4|700.1|699.5|698.9|698.3|231
1621264800000|2021-05-17 15:20:00|699.4|698.8|698.3|697.7|699.6|699|698.1|697.5|277
1621265100000|2021-05-17 15:25:00|698.2|697.6|697.3|696.7|698.4|697.8|696|695.4|620
1621265400000|2021-05-17 15:30:00|697.1|696.5|698.1|697.5|698.6|698|697|696.4|337
1621265700000|2021-05-17 15:35:00|698.3|697.7|699.3|698.7|699.9|699.3|698.1|697.5|235
1621266000000|2021-05-17 15:40:00|699.4|698.8|697.9|697.3|699.8|699.2|697.4|696.8|162
1621266300000|2021-05-17 15:45:00|697.8|697.2|697.8|697.2|698.4|697.8|697.4|696.8|267
1621266600000|2021-05-17 15:50:00|697.9|697.3|695.8|695.2|698|697.4|694.9|694.3|765
1621266900000|2021-05-17 15:55:00|695.9|695.3|696.3|695.7|696.4|695.8|695.2|694.6|369
1621267200000|2021-05-17 16:00:00|696.2|695.6|695.9|695.3|696.2|695.6|694.9|694.3|284
1621267500000|2021-05-17 16:05:00|696.4|695.8|695.9|695.3|696.8|696.2|695.3|694.7|266
1621267800000|2021-05-17 16:10:00|695.8|695.2|696|695.4|696.4|695.8|695.5|694.9|261
1621268100000|2021-05-17 16:15:00|696.4|695.8|696.4|695.8|696.5|695.9|695.6|695|149
1621268400000|2021-05-17 16:20:00|696.2|695.6|696.3|695.7|696.9|696.3|695.9|695.3|199
1621268700000|2021-05-17 16:25:00|696.4|695.8|696.1|695.5|696.9|696.3|695.7|695.1|231
1621269000000|2021-05-17 16:30:00|695.9|695.3|695.7|695.1|696.3|695.7|695.4|694.8|228
1621269300000|2021-05-17 16:35:00|695.5|694.9|696.4|695.8|696.7|696.1|695.5|694.9|214
1621269600000|2021-05-17 16:40:00|696.5|695.9|695.8|695.2|696.7|696.1|695.4|694.8|146
1621269900000|2021-05-17 16:45:00|695.9|695.3|696.6|696|696.8|696.2|695.7|695.1|157
1621270200000|2021-05-17 16:50:00|696.7|696.1|698.2|697.6|698.5|697.9|696.7|696.1|314
1621270500000|2021-05-17 16:55:00|698.4|697.8|698.9|698.3|699.2|698.6|698.2|697.6|292
1621270800000|2021-05-17 17:00:00|699.2|698.6|698.7|698.1|699.7|699.1|698.4|697.8|184
1621271100000|2021-05-17 17:05:00|698.6|698|698.5|697.9|699.2|698.6|698.4|697.8|221
1621271400000|2021-05-17 17:10:00|698.8|698.2|700.4|699.8|700.7|700.1|698.7|698.1|260
1621271700000|2021-05-17 17:15:00|700.3|699.7|699.8|699.2|700.4|699.8|699.2|698.6|168
1621272000000|2021-05-17 17:20:00|699.7|699.1|699.5|698.9|700.1|699.5|699.4|698.8|107
1621272300000|2021-05-17 17:25:00|699.4|698.8|699.4|698.8|699.8|699.2|699.2|698.6|142
1621272600000|2021-05-17 17:30:00|699.5|698.9|699.8|699.2|699.9|699.3|699.2|698.6|98
1621272900000|2021-05-17 17:35:00|699.9|699.3|700.4|699.8|700.9|700.3|699.9|699.3|195
1621273200000|2021-05-17 17:40:00|700.5|699.9|700.4|699.8|700.5|699.9|699.4|698.8|161
1621273500000|2021-05-17 17:45:00|700.9|700.3|700.4|699.8|701.4|700.8|700|699.4|359
1621273800000|2021-05-17 17:50:00|700.5|699.9|701.6|701|702.4|701.8|700.4|699.8|293
1621274100000|2021-05-17 17:55:00|701.4|700.8|701.5|700.9|702.1|701.5|700.5|699.9|450
1621274400000|2021-05-17 18:00:00|701.4|700.8|701.6|701|701.8|701.2|700.5|699.9|362
1621274700000|2021-05-17 18:05:00|701.8|701.2|699.8|699.2|702.6|702|699.6|699|535
1621275000000|2021-05-17 18:10:00|699.9|699.3|700.6|700|701.6|701|697.8|697.2|2029
1621275300000|2021-05-17 18:15:00|700.5|699.9|702|701.4|702.1|701.4|699.1|698.5|653
1621296000000|2021-05-18 00:00:00|703.8|702.8|706.5|705.9|706.5|705.9|703.5|702.8|438
1621296300000|2021-05-18 00:05:00|706.3|705.7|708.8|708.2|709.4|708.8|706.1|705.5|229
1621296600000|2021-05-18 00:10:00|708.6|708|707.6|707|708.8|708.2|706.5|705.9|157
1621296900000|2021-05-18 00:15:00|707.8|707.2|706.5|705.9|707.8|707.2|706.1|705.5|85
1621297200000|2021-05-18 00:20:00|706.6|706|707.4|706.8|708.5|707.9|706.5|705.9|72
1621297500000|2021-05-18 00:25:00|707.1|706.5|706.4|705.8|707.1|706.5|706.1|705.5|59
1621297800000|2021-05-18 00:30:00|706.3|705.7|705.8|705.2|706.4|705.8|705.4|704.8|63
1621298100000|2021-05-18 00:35:00|705.7|705.1|706.1|705.5|706.5|705.9|705.6|705|27
1621298400000|2021-05-18 00:40:00|706|705.4|705.9|705.3|706|705.4|705.6|705|28
1621298700000|2021-05-18 00:45:00|706.1|705.5|705.5|704.9|706.1|705.5|705.5|704.9|19
1621299000000|2021-05-18 00:50:00|705.4|704.8|705.1|704.5|705.6|705|705.1|704.5|12
1621299300000|2021-05-18 00:55:00|705.3|704.7|705.1|704.5|705.3|704.7|705.1|704.5|5
1621299600000|2021-05-18 01:00:00|705.8|705.2|706.5|705.9|706.5|705.9|705.6|705|390
1621299900000|2021-05-18 01:05:00|706.4|705.8|706.8|706.2|707.1|706.5|706.1|705.5|32
1621300200000|2021-05-18 01:10:00|706.7|706.1|707|706.4|707.1|706.5|706.6|706|34
1621300500000|2021-05-18 01:15:00|706.8|706.2|707|706.4|707.1|706.5|706.8|706.2|23
1621300800000|2021-05-18 01:20:00|707.1|706.5|707.4|706.8|707.5|706.9|707.1|706.5|27
1621301100000|2021-05-18 01:25:00|707.6|707|707.1|706.5|708.1|707.5|707.1|706.5|53
1621301400000|2021-05-18 01:30:00|707|706.4|707.1|706.5|707.3|706.7|706.9|706.3|18
1621301700000|2021-05-18 01:35:00|707.3|706.7|707.1|706.5|707.8|707.2|707|706.4|61
1621302000000|2021-05-18 01:40:00|707|706.4|707|706.4|707.1|706.5|706.9|706.3|9
1621302300000|2021-05-18 01:45:00|707.1|706.5|707.3|706.7|707.3|706.7|706.9|706.3|25
1621302600000|2021-05-18 01:50:00|707.5|706.9|707|706.4|707.6|707|707|706.4|17
1621302900000|2021-05-18 01:55:00|706.9|706.3|706.9|706.3|707.3|706.7|706.8|706.2|26
1621303200000|2021-05-18 02:00:00|707|706.4|707.3|706.7|707.4|706.8|706.9|706.3|24
1621303500000|2021-05-18 02:05:00|707.4|706.8|708.1|707.5|708.3|707.7|707.4|706.8|48
1621303800000|2021-05-18 02:10:00|708.2|707.6|707.8|707.2|708.2|707.6|707.6|707|9
1621304100000|2021-05-18 02:15:00|707.6|707|708|707.4|708|707.4|707.6|707|37
1621304400000|2021-05-18 02:20:00|707.8|707.2|708|707.4|708.1|707.5|707.8|707.2|9
1621304700000|2021-05-18 02:25:00|707.9|707.3|707.7|707.1|707.9|707.3|707.7|707.1|3
1621305000000|2021-05-18 02:30:00|707.6|707|707.7|707.1|708.1|707.5|707.6|707|10
1621305300000|2021-05-18 02:35:00|707.8|707.2|707.7|707.1|708|707.4|707.6|707|8
1621305600000|2021-05-18 02:40:00|707.8|707.2|708.5|707.9|708.6|708|707.8|707.2|14
1621305900000|2021-05-18 02:45:00|708.3|707.7|708.2|707.6|708.5|707.9|708.1|707.5|13
1621306200000|2021-05-18 02:50:00|708.1|707.5|707.7|707.1|708.1|707.5|707.6|707|14
1621306500000|2021-05-18 02:55:00|707.8|707.2|708.2|707.6|708.2|707.6|707.6|707|7
1621306800000|2021-05-18 03:00:00|708.1|707.5|708.6|708|708.9|708.3|707.8|707.2|16
1621307100000|2021-05-18 03:05:00|708.7|708.1|709.2|708.6|709.4|708.8|708.7|708.1|15
1621307400000|2021-05-18 03:10:00|709.1|708.5|709.2|708.6|709.3|708.7|708.8|708.2|39
1621307700000|2021-05-18 03:15:00|709.1|708.5|709.1|708.5|709.3|708.7|709.1|708.5|20
1621308000000|2021-05-18 03:20:00|709.2|708.6|709.2|708.6|709.4|708.8|709.1|708.5|12
1621308300000|2021-05-18 03:25:00|709.3|708.7|709.2|708.6|709.3|708.7|709.1|708.5|4
1621308600000|2021-05-18 03:30:00|709.1|708.5|708.8|708.2|709.1|708.5|708.7|708.1|37
1621308900000|2021-05-18 03:35:00|708.9|708.3|708.8|708.2|708.9|708.3|708.8|708.2|3
1621309200000|2021-05-18 03:40:00|708.9|708.3|708.8|708.2|708.9|708.3|708.8|708.2|1
1621309500000|2021-05-18 03:45:00|||||||||8
1621309800000|2021-05-18 03:50:00|708.6|708|708.6|708|708.7|708.1|708.6|708|1
1621310100000|2021-05-18 03:55:00|708.7|708.1|708.6|708|708.7|708.1|708.6|708|3
1621310400000|2021-05-18 04:00:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|4
1621310700000|2021-05-18 04:05:00|708.5|707.9|708.4|707.8|708.5|707.9|708.4|707.8|3
1621311000000|2021-05-18 04:10:00|708.5|707.9|708.1|707.5|708.5|707.9|708.1|707.5|13
1621311300000|2021-05-18 04:15:00|708.2|707.6|708.2|707.6|708.2|707.6|708.2|707.6|4
1621311600000|2021-05-18 04:20:00|708.3|707.7|708.3|707.7|708.4|707.8|708.1|707.5|3
1621311900000|2021-05-18 04:25:00|708.4|707.8|708.5|707.9|708.5|707.9|708.2|707.6|2
1621312200000|2021-05-18 04:30:00|708.6|708|708.5|707.9|708.8|708.2|708.5|707.9|12
1621312500000|2021-05-18 04:35:00|||||||||1
1621312800000|2021-05-18 04:40:00|708.4|707.8|708.5|707.9|708.6|708|708.2|707.6|0
1621313100000|2021-05-18 04:45:00|708.3|707.7|708.3|707.7|708.3|707.7|708.3|707.7|0
1621313400000|2021-05-18 04:50:00|708.2|707.6|708.6|708|708.6|708|708.1|707.5|30
1621313700000|2021-05-18 04:55:00|708.5|707.9|708.5|707.9|708.5|707.9|708.5|707.9|1
1621314000000|2021-05-18 05:00:00|708.4|707.8|708.3|707.7|708.4|707.8|708.1|707.5|7
1621314300000|2021-05-18 05:05:00|708.2|707.6|707.8|707.2|708.2|707.6|707.6|707|13
1621314600000|2021-05-18 05:10:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|18
1621314900000|2021-05-18 05:15:00|708|707.4|707.7|707.1|708|707.4|707.6|707|8
1621315200000|2021-05-18 05:20:00|707.8|707.2|707.6|707|707.8|707.2|707.6|707|4
1621315500000|2021-05-18 05:25:00|707.5|706.9|706.9|706.3|707.5|706.9|706.7|706.1|14
1621315800000|2021-05-18 05:30:00|706.8|706.2|707.6|707|707.7|707.1|706.8|706.2|22
1621316100000|2021-05-18 05:35:00|707.7|707.1|708.6|708|708.8|708.2|707.7|707.1|37
1621316400000|2021-05-18 05:40:00|708.5|707.9|708.5|707.9|708.6|708|707.9|707.3|17
1621316700000|2021-05-18 05:45:00|708.6|708|708.2|707.6|708.7|708.1|708.1|707.5|29
1621317000000|2021-05-18 05:50:00|708.1|707.5|708.2|707.6|708.3|707.7|708.1|707.5|32
1621317300000|2021-05-18 05:55:00|708.1|707.5|707.8|707.2|708.3|707.7|707.7|707.1|13
1621317600000|2021-05-18 06:00:00|707.7|707.1|707.8|707.2|708.1|707.5|707.1|706.5|26
1621317900000|2021-05-18 06:05:00|707.7|707.1|707.7|707.1|708|707.4|707.5|706.9|19
1621318200000|2021-05-18 06:10:00|707.6|707|708.1|707.5|708.1|707.5|707.5|706.9|7
1621318500000|2021-05-18 06:15:00|707.9|707.3|708.3|707.7|708.3|707.7|707.7|707.1|29
1621318800000|2021-05-18 06:20:00|708.2|707.6|708.1|707.5|708.3|707.7|707.8|707.2|14
1621319100000|2021-05-18 06:25:00|708|707.4|707.7|707.1|708|707.4|707.3|706.7|17
1621319400000|2021-05-18 06:30:00|707.6|707|707.6|707|708.1|707.5|707.6|707|15
1621319700000|2021-05-18 06:35:00|707.5|706.9|707.3|706.7|707.6|707|707|706.4|27
1621320000000|2021-05-18 06:40:00|707.2|706.6|707.7|707.1|707.7|707.1|707.1|706.5|4
1621320300000|2021-05-18 06:45:00|707.8|707.2|707.7|707.1|708.1|707.5|707.7|707.1|11
1621320600000|2021-05-18 06:50:00|707.8|707.2|708.1|707.5|708.1|707.5|707.8|707.2|6
1621320900000|2021-05-18 06:55:00|708|707.4|707.3|706.7|708.1|707.5|707.3|706.7|35
1621321200000|2021-05-18 07:00:00|707.2|706.6|707.5|706.9|707.5|706.9|707.1|706.5|12
1621321500000|2021-05-18 07:05:00|707.4|706.8|707.1|706.5|707.4|706.8|707|706.4|23
1621321800000|2021-05-18 07:10:00|707.2|706.6|707.2|706.6|707.2|706.6|707|706.4|26
1621322100000|2021-05-18 07:15:00|707.3|706.7|707.7|707.1|707.9|707.3|707|706.4|36
1621322400000|2021-05-18 07:20:00|707.8|707.2|708.4|707.8|708.4|707.8|707.8|707.2|54
1621322700000|2021-05-18 07:25:00|708.3|707.7|707.7|707.1|708.4|707.8|707.6|707|50
1621323000000|2021-05-18 07:30:00|707.8|707.2|707.8|707.2|707.9|707.3|707.6|707|14
1621323300000|2021-05-18 07:35:00|707.7|707.1|707.6|707|707.7|707.1|707.1|706.5|45
1621323600000|2021-05-18 07:40:00|707.7|707.1|707.6|707|707.7|707.1|707.6|707|18
1621323900000|2021-05-18 07:45:00|707.2|706.6|706.5|705.9|707.2|706.6|705.8|705.2|69
1621324200000|2021-05-18 07:50:00|706.4|705.8|706.6|706|706.7|706.1|706.3|705.7|28
1621324500000|2021-05-18 07:55:00|706.7|706.1|706.8|706.2|707|706.4|706.5|705.9|19
1621324800000|2021-05-18 08:00:00|707.2|706.6|707.7|707.1|708.1|707.5|707.1|706.5|35
1621325100000|2021-05-18 08:05:00|707.8|707.2|707.6|707|708.3|707.7|707.5|706.9|26
1621325400000|2021-05-18 08:10:00|707.7|707.1|707.3|706.7|708|707.4|707.2|706.6|42
1621325700000|2021-05-18 08:15:00|707.2|706.6|707.8|707.2|708.1|707.5|707.2|706.6|33
1621326000000|2021-05-18 08:20:00|708|707.4|708.1|707.5|708.3|707.7|707.8|707.2|10
1621326300000|2021-05-18 08:25:00|708|707.4|708.6|708|708.6|708|707.8|707.2|33
1621326600000|2021-05-18 08:30:00|708.5|707.9|708.3|707.7|708.5|707.9|707.7|707.1|25
1621326900000|2021-05-18 08:35:00|708.2|707.6|707.8|707.2|708.2|707.6|707.8|707.2|8
1621327200000|2021-05-18 08:40:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|7
1621327500000|2021-05-18 08:45:00|708|707.4|709|708.4|709.1|708.5|708|707.4|162
1621327800000|2021-05-18 08:50:00|709.1|708.5|707.8|707.2|709.1|708.5|707.3|706.7|76
1621328100000|2021-05-18 08:55:00|707.6|707|708|707.4|708.3|707.7|707.6|707|17
1621328400000|2021-05-18 09:00:00|707.8|707.2|708.1|707.5|708.3|707.7|707.6|707|16
1621328700000|2021-05-18 09:05:00|708|707.4|707.7|707.1|708.1|707.5|707.2|706.6|39
1621329000000|2021-05-18 09:10:00|707.6|707|706.9|706.3|707.6|707|706.6|706|88
1621329300000|2021-05-18 09:15:00|706.7|706.1|706.6|706|706.7|706.1|706.4|705.8|35
1621329600000|2021-05-18 09:20:00|706.9|706.3|707.5|706.9|707.6|707|706.7|706.1|24
1621329900000|2021-05-18 09:25:00|707.4|706.8|708.2|707.6|708.2|707.6|707.2|706.6|12
1621330200000|2021-05-18 09:30:00|708.1|707.5|707.9|707.3|708.2|707.6|707.7|707.1|11
1621330500000|2021-05-18 09:35:00|708|707.4|708.6|708|708.6|708|707.8|707.2|17
1621330800000|2021-05-18 09:40:00|708.4|707.8|707.9|707.3|708.5|707.9|707.9|707.3|13
1621331100000|2021-05-18 09:45:00|707.8|707.2|708|707.4|708|707.4|707.4|706.8|12
1621331400000|2021-05-18 09:50:00|707.9|707.3|707|706.4|707.9|707.3|706.9|706.3|16
1621331700000|2021-05-18 09:55:00|707.1|706.5|707|706.4|707.1|706.5|706.9|706.3|6
1621332000000|2021-05-18 10:00:00|706.9|706.3|706.9|706.3|707.4|706.8|706.9|706.3|7
1621332300000|2021-05-18 10:05:00|706.8|706.2|706.4|705.8|706.8|706.2|706.4|705.8|41
1621332600000|2021-05-18 10:10:00|706.1|705.5|707|706.4|707|706.4|706.1|705.5|21
1621332900000|2021-05-18 10:15:00|706.9|706.3|706.7|706.1|707|706.4|706.6|706|26
1621333200000|2021-05-18 10:20:00|706.6|706|706.7|706.1|706.7|706.1|706.4|705.8|7
1621333500000|2021-05-18 10:25:00|707|706.4|706.6|706|707.1|706.5|706.6|706|19
1621333800000|2021-05-18 10:30:00|706.7|706.1|706.5|705.9|706.7|706.1|706.1|705.5|33
1621334100000|2021-05-18 10:35:00|706.7|706.1|706.4|705.8|706.9|706.3|706.4|705.8|9
1621334400000|2021-05-18 10:40:00|706.5|705.9|706.6|706|706.6|706|706.4|705.8|18
1621334700000|2021-05-18 10:45:00|706.5|705.9|706.9|706.3|706.9|706.3|706.4|705.8|13
1621335000000|2021-05-18 10:50:00|706.7|706.1|706.6|706|707.7|707.1|706.6|706|43
1621335300000|2021-05-18 10:55:00|706.9|706.3|707.2|706.6|707.4|706.8|706.9|706.3|26
1621335600000|2021-05-18 11:00:00|707.1|706.5|706.5|705.9|707.2|706.6|705.9|705.3|64
1621335900000|2021-05-18 11:05:00|706.7|706.1|705.5|704.9|706.7|706.1|705.2|704.6|43
1621336200000|2021-05-18 11:10:00|705.6|705|705.5|704.9|705.7|705.1|705.1|704.5|19
1621336500000|2021-05-18 11:15:00|705.4|704.8|705.2|704.6|705.5|704.9|705.1|704.5|32
1621336800000|2021-05-18 11:20:00|705.3|704.7|704.4|703.8|705.5|704.9|704.4|703.8|41
1621337100000|2021-05-18 11:25:00|704.2|703.6|704.1|703.5|704.2|703.6|703.9|703.3|45
1621337400000|2021-05-18 11:30:00|704|703.4|704.1|703.5|704.6|704|703.9|703.3|27
1621337700000|2021-05-18 11:35:00|704.2|703.6|704.2|703.6|704.6|704|704.1|703.5|38
1621338000000|2021-05-18 11:40:00|704.1|703.5|704.4|703.8|704.4|703.8|703.9|703.3|32
1621338300000|2021-05-18 11:45:00|704.6|704|705.2|704.6|705.4|704.8|704.4|703.8|61
1621338600000|2021-05-18 11:50:00|705.1|704.5|705.1|704.5|705.4|704.8|704.9|704.3|41
1621338900000|2021-05-18 11:55:00|705.4|704.8|705.1|704.5|705.4|704.8|705|704.4|44
1621339200000|2021-05-18 12:00:00|705.2|704.6|707|706.4|707.2|706.6|705.1|704.5|62
1621339500000|2021-05-18 12:05:00|707.1|706.5|708.2|707.6|708.7|708.1|707.1|706.5|115
1621339800000|2021-05-18 12:10:00|708.4|707.8|708|707.4|708.6|708|707.9|707.3|59
1621340100000|2021-05-18 12:15:00|708.1|707.5|709.1|708.5|709.1|708.5|707.9|707.3|107
1621340400000|2021-05-18 12:20:00|708.9|708.3|710|709.4|710.6|710|708.8|708.2|298
1621340700000|2021-05-18 12:25:00|709.9|709.3|709.5|708.9|710|709.4|709.4|708.8|86
1621341000000|2021-05-18 12:30:00|709.6|709|706.6|706|709.6|709|706.5|705.9|160
1621341300000|2021-05-18 12:35:00|706.7|706.1|706.3|705.7|707.1|706.5|705.9|705.3|128
1621341600000|2021-05-18 12:40:00|706.4|705.8|705.6|705|707|706.4|705.4|704.8|150
1621344600000|2021-05-18 13:30:00|705.1|704.5|708.4|707.8|711.7|711.1|704.5|703.9|1835
1621344900000|2021-05-18 13:35:00|708.6|708|713|712.4|713.8|713.2|708.3|707.7|2047
1621345200000|2021-05-18 13:40:00|712.9|712.3|712.1|711.5|716.3|715.7|712.1|711.5|1538
1621345500000|2021-05-18 13:45:00|712.2|711.6|715.3|714.7|715.6|715|711.6|711|904
1621345800000|2021-05-18 13:50:00|715.2|714.6|717.3|716.7|717.6|717|713.5|712.9|955
1621346100000|2021-05-18 13:55:00|717.2|716.6|714.2|713.6|718.3|717.7|714.1|713.5|934
1621346400000|2021-05-18 14:00:00|714.3|713.7|710.9|710.3|714.9|714.3|710.9|710.3|816
1621346700000|2021-05-18 14:05:00|710.6|710|710|709.4|711.1|710.5|709.6|709|603
1621347000000|2021-05-18 14:10:00|710.1|709.5|709.9|709.3|710.6|710|708.9|708.3|460
1621347300000|2021-05-18 14:15:00|710|709.4|709.9|709.3|711.1|710.5|709.5|708.9|407
1621347600000|2021-05-18 14:20:00|709.6|709|708.8|708.2|710.6|710|708.6|708|369
1621347900000|2021-05-18 14:25:00|708.6|708|709|708.4|710|709.4|708.6|708|265
1621348200000|2021-05-18 14:30:00|708.9|708.3|709.1|708.5|709.9|709.3|707.9|707.3|511
1621348500000|2021-05-18 14:35:00|709.4|708.8|711.1|710.5|712.6|712|708.9|708.3|575
1621348800000|2021-05-18 14:40:00|711|710.4|711.9|711.3|712.3|711.7|710.6|710|247
1621349100000|2021-05-18 14:45:00|712.1|711.5|713.6|713|714.2|713.6|712.1|711.5|594
1621349400000|2021-05-18 14:50:00|713.5|712.9|713.1|712.5|714.2|713.6|713|712.4|343
1621349700000|2021-05-18 14:55:00|713.4|712.8|712.6|712|713.4|712.8|711.9|711.3|778
1621350000000|2021-05-18 15:00:00|712.5|711.9|708.8|708.2|712.6|712|708.6|708|606
1621350300000|2021-05-18 15:05:00|708.6|708|709.9|709.3|710.1|709.5|708.4|707.8|321
1621350600000|2021-05-18 15:10:00|710|709.4|708.9|708.3|710.1|709.5|708.7|708.1|158
1621350900000|2021-05-18 15:15:00|709|708.4|706.4|705.8|709.1|708.5|706.4|705.8|671
1621351200000|2021-05-18 15:20:00|706.5|705.9|706.4|705.8|707.4|706.8|706.4|705.8|952
1621351500000|2021-05-18 15:25:00|706.2|705.6|706.7|706.1|707.1|706.5|705.2|704.6|404
1621351800000|2021-05-18 15:30:00|706.4|705.8|705.7|705.1|706.6|706|704.9|704.3|343
1621352100000|2021-05-18 15:35:00|705.6|705|705.4|704.8|705.8|705.2|704.7|704.1|376
1621352400000|2021-05-18 15:40:00|705.3|704.7|705.7|705.1|706.4|705.8|705.3|704.7|431
1621352700000|2021-05-18 15:45:00|705.5|704.9|705.9|705.3|706.4|705.8|705.3|704.7|271
1621353000000|2021-05-18 15:50:00|706.1|705.5|705.9|705.3|706.4|705.8|705.5|704.9|225
1621353300000|2021-05-18 15:55:00|705.8|705.2|706|705.4|706.4|705.8|705.4|704.8|190
1621353600000|2021-05-18 16:00:00|705.9|705.3|705|704.4|706.7|706.1|704.8|704.2|385
1621353900000|2021-05-18 16:05:00|704.9|704.3|704.4|703.8|705.4|704.8|703.9|703.3|277
1621354200000|2021-05-18 16:10:00|704.6|704|703.2|702.6|705.2|704.6|703.2|702.6|1091
1621354500000|2021-05-18 16:15:00|702.9|702.3|701.7|701.1|703.4|702.8|700.7|700.1|845
1621354800000|2021-05-18 16:20:00|701.5|700.9|701.9|701.3|702.7|702.1|701|700.4|302
1621355100000|2021-05-18 16:25:00|702.2|701.6|702.6|702|703.1|702.5|701.7|701.1|190
1621355400000|2021-05-18 16:30:00|702.7|702.1|702.9|702.3|703.2|702.6|702.2|701.6|290
1621355700000|2021-05-18 16:35:00|703.2|702.6|701.9|701.3|703.2|702.6|701.2|700.6|265
1621356000000|2021-05-18 16:40:00|701.8|701.2|701.5|700.9|701.9|701.3|701|700.4|261
1621356300000|2021-05-18 16:45:00|701.3|700.7|701.7|701.1|701.7|701.1|701|700.4|131
1621356600000|2021-05-18 16:50:00|701.6|701|702.6|702|702.6|702|701.2|700.6|254
1621356900000|2021-05-18 16:55:00|702.5|701.9|702.9|702.3|703.5|702.9|702.1|701.5|319
1621357200000|2021-05-18 17:00:00|702.8|702.2|702.5|701.9|703.2|702.6|702.5|701.9|435
1621357500000|2021-05-18 17:05:00|702.3|701.7|701|700.4|702.7|702.1|700.8|700.2|178
1621357800000|2021-05-18 17:10:00|700.7|700.1|699.8|699.2|701.1|700.5|699.7|699.1|277
1621358100000|2021-05-18 17:15:00|700|699.4|697.8|697.2|700|699.4|697.5|696.9|490
1621358400000|2021-05-18 17:20:00|698|697.4|695.5|694.9|698|697.4|695.5|694.9|370
1621358700000|2021-05-18 17:25:00|695.7|695.1|694.7|694.1|696|695.4|692.7|692.1|886
1621359000000|2021-05-18 17:30:00|695|694.4|695.7|695.1|696.2|695.6|693.8|693.2|394
1621359300000|2021-05-18 17:35:00|695.8|695.2|695.7|695.1|696|695.4|694|693.4|751
1621359600000|2021-05-18 17:40:00|695.6|695|694.1|693.5|695.9|695.3|692.9|692.3|439
1621359900000|2021-05-18 17:45:00|694.2|693.6|695.7|695.1|696|695.4|693.9|693.3|685
1621360200000|2021-05-18 17:50:00|696|695.4|697|696.4|697|696.4|695|694.4|280
1621360500000|2021-05-18 17:55:00|696.8|696.2|698|697.4|698.2|697.6|696.3|695.7|375
1621360800000|2021-05-18 18:00:00|698.1|697.5|698.7|698.1|699|698.4|697.1|696.5|336
1621361100000|2021-05-18 18:05:00|699|698.4|697.3|696.7|699.2|698.6|697.2|696.6|1422
1621361400000|2021-05-18 18:10:00|697.4|696.8|698.6|698|699.3|698.7|695.5|694.9|1535
1621361700000|2021-05-18 18:15:00|698.5|697.9|698.3|697.7|698.5|697.9|697.5|696.9|483
1621382400000|2021-05-19 00:00:00|699|698.4|695.1|694.5|699.5|698.9|695.1|694.5|204
1621382700000|2021-05-19 00:05:00|695|694.4|694.3|693.7|695.5|694.9|694.1|693.5|120
1621383000000|2021-05-19 00:10:00|694.4|693.8|694.3|693.7|694.9|694.3|693.5|692.9|108
1621383300000|2021-05-19 00:15:00|694.1|693.5|694.1|693.5|694.5|693.9|693.8|693.2|51
1621383600000|2021-05-19 00:20:00|694|693.4|694.8|694.2|695|694.4|694|693.4|32
1621383900000|2021-05-19 00:25:00|694.7|694.1|693.5|692.9|694.7|694.1|693.5|692.9|52
1621384200000|2021-05-19 00:30:00|693.6|693|693.9|693.3|694|693.4|693.6|693|43
1621384500000|2021-05-19 00:35:00|693.8|693.2|694|693.4|694.3|693.7|693.6|693|30
1621384800000|2021-05-19 00:40:00|693.9|693.3|693.8|693.2|694|693.4|693.6|693|32
1621385100000|2021-05-19 00:45:00|693.9|693.3|694.3|693.7|694.5|693.9|693.8|693.2|17
1621385400000|2021-05-19 00:50:00|694.1|693.5|693.4|692.8|694.1|693.5|693.3|692.7|65
1621385700000|2021-05-19 00:55:00|693.5|692.9|691.8|691.2|693.5|692.9|691.5|690.9|67
1621386000000|2021-05-19 01:00:00|691.6|691|690.4|689.8|692|691.4|689.5|688.9|212
1621386300000|2021-05-19 01:05:00|690.3|689.7|690.4|689.8|690.6|690|690|689.4|105
1621386600000|2021-05-19 01:10:00|690.3|689.7|689.8|689.2|690.3|689.7|689.5|688.9|107
1621386900000|2021-05-19 01:15:00|689.9|689.3|689.9|689.3|690.2|689.6|689.8|689.2|39
1621387200000|2021-05-19 01:20:00|690|689.4|689.4|688.8|690.3|689.7|688.8|688.2|60
1621387500000|2021-05-19 01:25:00|689.5|688.9|690|689.4|690|689.4|689.3|688.7|16
1621387800000|2021-05-19 01:30:00|690.2|689.6|691|690.4|691|690.4|690|689.4|29
1621388100000|2021-05-19 01:35:00|691.1|690.5|691.4|690.8|691.4|690.8|690.6|690|43
1621388400000|2021-05-19 01:40:00|691.5|690.9|691.6|691|691.9|691.3|691.3|690.7|33
1621388700000|2021-05-19 01:45:00|691.5|690.9|691.3|690.7|691.6|691|691.1|690.5|41
1621389000000|2021-05-19 01:50:00|691.4|690.8|691.8|691.2|692.1|691.5|691.3|690.7|32
1621389300000|2021-05-19 01:55:00|691.9|691.3|691.4|690.8|692|691.4|691.3|690.7|28
1621389600000|2021-05-19 02:00:00|691.5|690.9|690.5|689.9|691.5|690.9|690.5|689.9|57
1621389900000|2021-05-19 02:05:00|690.6|690|689.4|688.8|690.6|690|689.3|688.7|73
1621390200000|2021-05-19 02:10:00|689.5|688.9|689.8|689.2|690|689.4|689.5|688.9|44
1621390500000|2021-05-19 02:15:00|689.9|689.3|689.1|688.5|689.9|689.3|689.1|688.5|17
1621390800000|2021-05-19 02:20:00|689|688.4|689.6|689|689.6|689|689|688.4|12
1621391100000|2021-05-19 02:25:00|689.5|688.9|689.9|689.3|690|689.4|689.5|688.9|14
1621391400000|2021-05-19 02:30:00|690|689.4|689.8|689.2|690|689.4|689.6|689|11
1621391700000|2021-05-19 02:35:00|689.6|689|689.4|688.8|690|689.4|689.1|688.5|40
1621392000000|2021-05-19 02:40:00|689.3|688.7|689.5|688.9|689.5|688.9|689.3|688.7|11
1621392300000|2021-05-19 02:45:00|689.4|688.8|689.6|689|690|689.4|689.4|688.8|10
1621392600000|2021-05-19 02:50:00|689.7|689.1|689.3|688.7|689.9|689.3|689.3|688.7|135
1621392900000|2021-05-19 02:55:00|689.1|688.5|689.4|688.8|689.5|688.9|689.1|688.5|10
1621393200000|2021-05-19 03:00:00|689.5|688.9|689.4|688.8|689.5|688.9|689.1|688.5|19
1621393500000|2021-05-19 03:05:00|689.5|688.9|689.6|689|689.9|689.3|689.4|688.8|11
1621393800000|2021-05-19 03:10:00|689.8|689.2|689.8|689.2|690|689.4|689.5|688.9|14
1621394100000|2021-05-19 03:15:00|690|689.4|689.8|689.2|690|689.4|689.8|689.2|5
1621394400000|2021-05-19 03:20:00|689.6|689|690|689.4|690|689.4|689.5|688.9|9
1621394700000|2021-05-19 03:25:00|690.1|689.5|689.8|689.2|690.3|689.7|689.8|689.2|12
1621395000000|2021-05-19 03:30:00|689.9|689.3|690|689.4|690.1|689.5|689.9|689.3|12
1621395300000|2021-05-19 03:35:00|690.1|689.5|690.3|689.7|690.4|689.8|690.1|689.5|6
1621395600000|2021-05-19 03:40:00|690.4|689.8|690.5|689.9|690.6|690|690.3|689.7|9
1621395900000|2021-05-19 03:45:00|690.4|689.8|690.3|689.7|690.5|689.9|690.3|689.7|15
1621396200000|2021-05-19 03:50:00|690.5|689.9|690.4|689.8|690.5|689.9|690.4|689.8|8
1621396500000|2021-05-19 03:55:00|690.5|689.9|691|690.4|691|690.4|690.5|689.9|12
1621396800000|2021-05-19 04:00:00|691.1|690.5|690.9|690.3|691.1|690.5|690.8|690.2|9
1621397100000|2021-05-19 04:05:00|690.8|690.2|690.6|690|690.8|690.2|690|689.4|48
1621397400000|2021-05-19 04:10:00|690.8|690.2|690|689.4|690.8|690.2|689.6|689|47
1621397700000|2021-05-19 04:15:00|689.9|689.3|689.9|689.3|689.9|689.3|689.9|689.3|9
1621398000000|2021-05-19 04:20:00|690|689.4|689.8|689.2|690|689.4|689.8|689.2|3
1621398300000|2021-05-19 04:25:00|689.6|689|689.6|689|689.6|689|689.5|688.9|8
1621398600000|2021-05-19 04:30:00|689.5|688.9|689.3|688.7|689.5|688.9|689|688.4|25
1621398900000|2021-05-19 04:35:00|689|688.4|689|688.4|689|688.4|689|688.4|5
1621399200000|2021-05-19 04:40:00|688.9|688.3|688.3|687.7|688.9|688.3|688|687.4|30
1621399500000|2021-05-19 04:45:00|688.4|687.8|688.6|688|688.8|688.2|688.3|687.7|15
1621399800000|2021-05-19 04:50:00|688.5|687.9|688|687.4|688.5|687.9|687.8|687.2|10
1621400100000|2021-05-19 04:55:00|688.1|687.5|688.6|688|688.8|688.2|688|687.4|27
1621400400000|2021-05-19 05:00:00|688.7|688.1|688.4|687.8|688.7|688.1|687.9|687.3|14
1621400700000|2021-05-19 05:05:00|688.3|687.7|688.2|687.6|688.3|687.7|688|687.4|3
1621401000000|2021-05-19 05:10:00|688.3|687.7|688.3|687.7|688.4|687.8|688|687.4|20
1621401300000|2021-05-19 05:15:00|688.5|687.9|688.8|688.2|688.8|688.2|688.4|687.8|11
1621401600000|2021-05-19 05:20:00|688.6|688|687.9|687.3|688.6|688|687.9|687.3|56
1621401900000|2021-05-19 05:25:00|688|687.4|687|686.4|688|687.4|687|686.4|41
1621402200000|2021-05-19 05:30:00|687.4|686.8|686.6|686|687.4|686.8|686.5|685.9|44
1621402500000|2021-05-19 05:35:00|686.8|686.2|686.9|686.3|687|686.4|686.6|686|22
1621402800000|2021-05-19 05:40:00|687|686.4|686.9|686.3|687|686.4|686.5|685.9|22
1621403100000|2021-05-19 05:45:00|686.8|686.2|687.3|686.7|687.3|686.7|686.8|686.2|7
1621403400000|2021-05-19 05:50:00|687.1|686.5|687|686.4|687.4|686.8|687|686.4|23
1621403700000|2021-05-19 05:55:00|687.1|686.5|687.6|687|687.8|687.2|687.1|686.5|6
1621404000000|2021-05-19 06:00:00|687.5|686.9|687.8|687.2|687.8|687.2|687.4|686.8|21
1621404300000|2021-05-19 06:05:00|688|687.4|688|687.4|688.3|687.7|687.9|687.3|48
1621404600000|2021-05-19 06:10:00|687.8|687.2|688|687.4|688|687.4|687.4|686.8|29
1621404900000|2021-05-19 06:15:00|688.1|687.5|687.6|687|688.1|687.5|687.1|686.5|13
1621405200000|2021-05-19 06:20:00|687.8|687.2|688.3|687.7|688.6|688|687.6|687|60
1621405500000|2021-05-19 06:25:00|688.1|687.5|688.1|687.5|688.1|687.5|687.7|687.1|12
1621405800000|2021-05-19 06:30:00|688|687.4|688.1|687.5|688.3|687.7|687.8|687.2|24
1621406100000|2021-05-19 06:35:00|688|687.4|687.9|687.3|688|687.4|687.8|687.2|8
1621406400000|2021-05-19 06:40:00|688|687.4|688.3|687.7|688.3|687.7|687.9|687.3|5
1621406700000|2021-05-19 06:45:00|688.2|687.6|688.3|687.7|688.4|687.8|687.9|687.3|24
1621407000000|2021-05-19 06:50:00|688.5|687.9|688.8|688.2|688.8|688.2|688.4|687.8|57
1621407300000|2021-05-19 06:55:00|688.5|687.9|688.3|687.7|688.6|688|688.3|687.7|40
1621407600000|2021-05-19 07:00:00|688.1|687.5|688|687.4|688.6|688|687.5|686.9|62
1621407900000|2021-05-19 07:05:00|687.9|687.3|687.1|686.5|688|687.4|687|686.4|39
1621408200000|2021-05-19 07:10:00|687|686.4|686.8|686.2|687.1|686.5|686.8|686.2|20
1621408500000|2021-05-19 07:15:00|686.9|686.3|687.4|686.8|687.5|686.9|686.8|686.2|10
1621408800000|2021-05-19 07:20:00|687.3|686.7|686.9|686.3|687.3|686.7|686.8|686.2|15
1621409100000|2021-05-19 07:25:00|687|686.4|687.3|686.7|687.3|686.7|686.9|686.3|14
1621409400000|2021-05-19 07:30:00|687.2|686.6|687.1|686.5|687.3|686.7|686.8|686.2|16
1621409700000|2021-05-19 07:35:00|687|686.4|687.1|686.5|687.1|686.5|686.8|686.2|14
1621410000000|2021-05-19 07:40:00|687.3|686.7|687|686.4|687.8|687.2|687|686.4|137
1621410300000|2021-05-19 07:45:00|686.9|686.3|686.8|686.2|687|686.4|686.7|686.1|25
1621410600000|2021-05-19 07:50:00|686.5|685.9|684.3|683.7|686.6|686|684.2|683.6|291
1621410900000|2021-05-19 07:55:00|684.4|683.8|684.5|683.9|684.5|683.9|683.5|682.9|112
1621411200000|2021-05-19 08:00:00|684.6|684|684.8|684.2|684.9|684.3|684.5|683.9|24
1621411500000|2021-05-19 08:05:00|684.9|684.3|685.3|684.7|685.3|684.7|684.3|683.7|62
1621411800000|2021-05-19 08:10:00|685.4|684.8|685.8|685.2|685.9|685.3|685.3|684.7|51
1621412100000|2021-05-19 08:15:00|685.5|684.9|685.7|685.1|686|685.4|685.3|684.7|73
1621412400000|2021-05-19 08:20:00|685.6|685|687.3|686.7|687.3|686.7|685.5|684.9|85
1621412700000|2021-05-19 08:25:00|687.2|686.6|687.3|686.7|687.3|686.7|687.1|686.5|47
1621413000000|2021-05-19 08:30:00|687.2|686.6|686.9|686.3|687.3|686.7|686.9|686.3|51
1621413300000|2021-05-19 08:35:00|686.8|686.2|687.3|686.7|687.4|686.8|686.8|686.2|53
1621413600000|2021-05-19 08:40:00|687.2|686.6|686.9|686.3|687.3|686.7|686.9|686.3|14
1621413900000|2021-05-19 08:45:00|687.1|686.5|687|686.4|687.2|686.6|686.1|685.5|145
1621414200000|2021-05-19 08:50:00|687.1|686.5|686.1|685.5|687.3|686.7|686.1|685.5|82
1621414500000|2021-05-19 08:55:00|686.4|685.8|686.3|685.7|686.5|685.9|686.2|685.6|35
1621414800000|2021-05-19 09:00:00|686.2|685.6|686.9|686.3|687.2|686.6|686.2|685.6|40
1621415100000|2021-05-19 09:05:00|686.8|686.2|689.4|688.8|689.8|689.2|686.8|686.2|148
1621415400000|2021-05-19 09:10:00|689.5|688.9|689.5|688.9|690|689.4|689.5|688.9|37
1621415700000|2021-05-19 09:15:00|689.6|689|689.9|689.3|689.9|689.3|689.3|688.7|35
1621416000000|2021-05-19 09:20:00|690|689.4|690.4|689.8|690.8|690.2|689.6|689|75
1621416300000|2021-05-19 09:25:00|690.5|689.9|690.1|689.5|690.5|689.9|689.9|689.3|16
1621416600000|2021-05-19 09:30:00|689.9|689.3|690.7|690.1|690.9|690.3|689.3|688.7|81
1621416900000|2021-05-19 09:35:00|690.6|690|690.3|689.7|691.1|690.5|690.3|689.7|38
1621417200000|2021-05-19 09:40:00|690.2|689.6|690.2|689.6|690.6|690|690.1|689.5|34
1621417500000|2021-05-19 09:45:00|690.3|689.7|690.1|689.5|690.3|689.7|690|689.4|32
1621417800000|2021-05-19 09:50:00|690.2|689.6|692|691.4|692.4|691.8|690.1|689.5|73
1621418100000|2021-05-19 09:55:00|692.1|691.5|693.2|692.6|693.5|692.9|692|691.4|143
1621418400000|2021-05-19 10:00:00|693|692.4|692.4|691.8|693.8|693.2|692.1|691.5|184
1621418700000|2021-05-19 10:05:00|691.4|690.8|691|690.4|691.5|690.9|690.6|690|134
1621419000000|2021-05-19 10:10:00|691.3|690.7|690.7|690.1|691.8|691.2|690.7|690|50
1621419300000|2021-05-19 10:15:00|690.6|690|690.8|690.2|691.1|690.5|690.1|689.5|27
1621419600000|2021-05-19 10:20:00|690.7|690.1|690.8|690.2|691|690.4|690.5|689.9|13
1621419900000|2021-05-19 10:25:00|690.9|690.3|690.5|689.9|690.9|690.3|690.1|689.5|10
1621420200000|2021-05-19 10:30:00|690.4|689.8|688.5|687.9|690.8|690.2|688.2|687.6|125
1621420500000|2021-05-19 10:35:00|688.7|688.1|688.2|687.6|688.7|688.1|687.2|686.6|109
1621420800000|2021-05-19 10:40:00|687.9|687.3|687.6|687|687.9|687.3|687.4|686.8|21
1621421100000|2021-05-19 10:45:00|687.5|686.9|688.1|687.5|688.3|687.7|687.5|686.9|16
1621421400000|2021-05-19 10:50:00|688|687.4|688.1|687.5|688.3|687.7|687.6|687|15
1621421700000|2021-05-19 10:55:00|688.3|687.7|687.8|687.2|688.5|687.9|687.7|687.1|45
1621422000000|2021-05-19 11:00:00|687.7|687.1|687|686.4|687.7|687.1|686.7|686.1|51
1621422300000|2021-05-19 11:05:00|687.2|686.6|686.3|685.7|687.2|686.6|686.3|685.7|29
1621422600000|2021-05-19 11:10:00|686.5|685.9|686.2|685.6|686.7|686.1|685.7|685.1|62
1621422900000|2021-05-19 11:15:00|686.3|685.7|685.2|684.6|686.7|686.1|685.2|684.6|108
1621423200000|2021-05-19 11:20:00|685.1|684.5|685.2|684.6|685.7|685.1|685.1|684.5|72
1621423500000|2021-05-19 11:25:00|685.3|684.7|685.5|684.9|685.8|685.2|685.3|684.7|59
1621423800000|2021-05-19 11:30:00|685.6|685|685.3|684.7|686.1|685.5|685.2|684.6|74
1621424100000|2021-05-19 11:35:00|685.2|684.6|685.3|684.7|685.3|684.7|685.1|684.5|56
1621424400000|2021-05-19 11:40:00|685.2|684.6|685.6|685|685.9|685.3|685.1|684.5|54
1621424700000|2021-05-19 11:45:00|685.1|684.5|685.3|684.7|685.3|684.7|684.8|684.2|96
1621425000000|2021-05-19 11:50:00|685.2|684.6|685.3|684.7|685.6|685|685.1|684.5|87
1621425300000|2021-05-19 11:55:00|685.1|684.5|684.3|683.7|685.2|684.6|684.1|683.5|70
1621425600000|2021-05-19 12:00:00|684.2|683.6|684.6|684|685.3|684.7|684.1|683.5|160
1621425900000|2021-05-19 12:05:00|684.8|684.2|684.3|683.7|684.9|684.3|684.3|683.7|395
1621426200000|2021-05-19 12:10:00|684.2|683.6|684.2|683.6|684.3|683.7|683.8|683.2|76
1621426500000|2021-05-19 12:15:00|684.3|683.7|683.2|682.6|684.3|683.7|682.8|682.2|167
1621426800000|2021-05-19 12:20:00|683.3|682.7|682.8|682.2|683.3|682.7|682.6|682|112
1621427100000|2021-05-19 12:25:00|682.6|682|684|683.4|684.6|684|682.2|681.6|402
1621427400000|2021-05-19 12:30:00|683.8|683.2|682.8|682.2|684.3|683.7|682.8|682.2|118
1621427700000|2021-05-19 12:35:00|682.9|682.3|679.4|678.8|683.3|682.7|679.1|678.5|712
1621428000000|2021-05-19 12:40:00|679.2|678.6|682.6|682|683|682.4|679.1|678.5|1059
1621431000000|2021-05-19 13:30:00|682.2|681.6|673.6|673|683|682.4|673.2|672.6|2944
1621431300000|2021-05-19 13:35:00|673.4|672.8|675.6|675|675.8|675.2|671.8|671.2|1688
1621431600000|2021-05-19 13:40:00|675.5|674.9|677.8|677.2|678|677.4|673.8|673.2|1291
1621431900000|2021-05-19 13:45:00|677.5|676.9|679.3|678.7|680.1|679.5|673.2|672.6|1616
1621432200000|2021-05-19 13:50:00|679.5|678.9|678.3|677.7|680.1|679.5|677.1|676.5|1398
1621432500000|2021-05-19 13:55:00|678.5|677.9|683.8|683.2|684|683.4|678.5|677.9|1662
1621432800000|2021-05-19 14:00:00|683.7|683.1|681.4|680.8|683.8|683.2|681.2|680.6|786
1621433100000|2021-05-19 14:05:00|681.3|680.7|680|679.4|681.5|680.9|679.1|678.5|767
1621433400000|2021-05-19 14:10:00|680.2|679.6|682.6|682|682.6|682|679.3|678.7|1147
1621433700000|2021-05-19 14:15:00|682.4|681.8|683.1|682.5|683.3|682.7|680.8|680.2|748
1621434000000|2021-05-19 14:20:00|683.3|682.7|681.3|680.7|684.4|683.5|681.3|680.7|733
1621434300000|2021-05-19 14:25:00|681.2|680.6|683.7|683.1|684|683.4|681.1|680.5|685
1621434600000|2021-05-19 14:30:00|683.6|683|687.7|687.1|688.3|687.7|683.3|682.7|963
1621434900000|2021-05-19 14:35:00|687.4|686.8|683.9|683.3|688|687.4|683.8|683.2|605
1621435200000|2021-05-19 14:40:00|684|683.4|686.6|686|686.6|686|683|682.4|532
1621435500000|2021-05-19 14:45:00|686.7|686.1|684.8|684.2|686.7|686.1|683|682.4|459
1621435800000|2021-05-19 14:50:00|684.9|684.3|684.3|683.7|685.5|684.9|684.2|683.6|405
1621436100000|2021-05-19 14:55:00|684|683.4|683.8|683.2|684.8|684.2|683.6|683|221
1621436400000|2021-05-19 15:00:00|683.9|683.3|684|683.4|684.3|683.7|683|682.4|235
1621436700000|2021-05-19 15:05:00|683.9|683.3|681.9|681.3|684|683.4|681.3|680.7|585
1621437000000|2021-05-19 15:10:00|681.8|681.2|679|678.4|682|681.4|678|677.4|427
1621437300000|2021-05-19 15:15:00|678.8|678.2|678|677.4|679|678.4|677.8|677.2|357
1621437600000|2021-05-19 15:20:00|678.2|677.6|678|677.4|678.7|678.1|677.3|676.7|533
1621437900000|2021-05-19 15:25:00|678.2|677.6|677|676.4|678.3|677.7|676.8|676.2|477
1621438200000|2021-05-19 15:30:00|676.9|676.3|677|676.4|677.5|676.9|676.8|676.2|378
1621438500000|2021-05-19 15:35:00|676.9|676.3|678.4|677.8|678.8|678.2|676.9|676.3|294
1621438800000|2021-05-19 15:40:00|678.3|677.7|676.8|676.2|679|678.4|676.8|676.2|350
1621439100000|2021-05-19 15:45:00|676.9|676.3|677.5|676.9|678.2|677.6|676.8|676.2|323
1621439400000|2021-05-19 15:50:00|677.8|677.2|678|677.4|679|678.4|677.5|676.9|312
1621439700000|2021-05-19 15:55:00|678.3|677.7|677|676.4|678.9|678.3|677|676.4|184
1621440000000|2021-05-19 16:00:00|677.3|676.7|678.5|677.9|678.8|678.2|676.8|676.2|211
1621440300000|2021-05-19 16:05:00|678.4|677.8|678.2|677.6|678.9|678.3|677.3|676.7|185
1621440600000|2021-05-19 16:10:00|678|677.4|679.4|678.8|679.7|679.1|678|677.4|343
1621440900000|2021-05-19 16:15:00|679.3|678.7|680|679.4|680.8|680.2|679|678.4|274
1621441200000|2021-05-19 16:20:00|679.9|679.3|680.8|680.2|681.3|680.7|679.8|679.2|227
1621441500000|2021-05-19 16:25:00|680.7|680.1|680.8|680.2|681.8|681.2|680.7|680.1|149
1621441800000|2021-05-19 16:30:00|680.9|680.3|680.6|680|680.9|680.3|680|679.4|178
1621442100000|2021-05-19 16:35:00|680.5|679.9|682.3|681.7|682.5|681.9|680.5|679.9|654
1621442400000|2021-05-19 16:40:00|682.1|681.5|681.7|681.1|682.3|681.7|681.3|680.7|189
1621442700000|2021-05-19 16:45:00|681.6|681|682.3|681.7|682.6|682|681.3|680.7|327
1621443000000|2021-05-19 16:50:00|682.1|681.5|681.3|680.7|682.3|681.7|680.6|680|171
1621443300000|2021-05-19 16:55:00|681.2|680.6|680.4|679.8|681.2|680.6|680.2|679.6|324
1621443600000|2021-05-19 17:00:00|680.3|679.7|681.5|680.9|681.5|680.9|680.3|679.7|237
1621443900000|2021-05-19 17:05:00|681.6|681|682.9|682.3|683.3|682.7|681.3|680.7|2207
1621444200000|2021-05-19 17:10:00|682.8|682.2|683.5|682.9|683.5|682.9|682.3|681.7|150
1621444500000|2021-05-19 17:15:00|683.3|682.7|683.3|682.7|683.8|683.2|682.8|682.2|231
1621444800000|2021-05-19 17:20:00|683.4|682.8|683.3|682.7|683.7|683.1|682.7|682.1|658
1621445100000|2021-05-19 17:25:00|683.1|682.5|683.3|682.7|684|683.4|682.8|682.2|224
1621445400000|2021-05-19 17:30:00|683.2|682.6|681.9|681.3|683.3|682.7|681.8|681.2|336
1621445700000|2021-05-19 17:35:00|682|681.4|681.7|681.1|682.3|681.7|681.6|681|153
1621446000000|2021-05-19 17:40:00|681.6|681|682.7|682.1|682.8|682.2|681.3|680.7|400
1621446300000|2021-05-19 17:45:00|682.8|682.2|680.8|680.2|682.8|682.2|680.8|680.2|228
1621446600000|2021-05-19 17:50:00|681|680.4|681.8|681.2|682.1|681.5|681|680.4|141
1621446900000|2021-05-19 17:55:00|682.1|681.5|681.7|681.1|682.2|681.6|681.1|680.5|158
1621447200000|2021-05-19 18:00:00|681.8|681.2|683|682.4|683.3|682.7|681.7|681.1|405
1621447500000|2021-05-19 18:05:00|682.9|682.3|682.4|681.8|683.1|682.5|680.9|680.3|1060
1621447800000|2021-05-19 18:10:00|682.3|681.7|679.8|679.2|683.4|682.8|678.6|678|2552
1621448100000|2021-05-19 18:15:00|679.9|679.3|683.3|682.7|683.6|683|679.6|679|1032
1621468800000|2021-05-20 00:00:00|683.8|682.8|687.5|686.9|687.5|686.9|683.2|682.6|391
1621469100000|2021-05-20 00:05:00|687.6|687|686.8|686.2|687.6|687|686|685.4|138
1621469400000|2021-05-20 00:10:00|686.7|686.1|687|686.4|687.7|687.1|686.6|686|140
1621469700000|2021-05-20 00:15:00|686.9|686.3|685.6|685|687.1|686.5|685.6|685|233
1621470000000|2021-05-20 00:20:00|685.2|684.6|685.5|684.9|685.7|685.1|684.6|684|77
1621470300000|2021-05-20 00:25:00|685.6|685|685.2|684.6|685.6|685|685.1|684.5|37
1621470600000|2021-05-20 00:30:00|685.1|684.5|686|685.4|686.1|685.5|685.1|684.5|68
1621470900000|2021-05-20 00:35:00|686.1|685.5|686.1|685.5|686.4|685.8|685.9|685.3|87
1621471200000|2021-05-20 00:40:00|686|685.4|686.3|685.7|686.4|685.8|685.9|685.3|123
1621471500000|2021-05-20 00:45:00|686.4|685.8|686.3|685.7|686.4|685.8|686.2|685.6|159
1621471800000|2021-05-20 00:50:00|686.4|685.8|685.9|685.3|686.4|685.8|685.6|685|100
1621472100000|2021-05-20 00:55:00|685.8|685.2|686|685.4|686.1|685.5|685.7|685.1|27
1621472400000|2021-05-20 01:00:00|685.9|685.3|684.5|683.9|685.9|685.3|684.5|683.9|74
1621472700000|2021-05-20 01:05:00|684.3|683.7|683.1|682.5|684.5|683.9|683.1|682.5|90
1621473000000|2021-05-20 01:10:00|682.8|682.2|683.2|682.6|683.3|682.7|682.6|682|164
1621473300000|2021-05-20 01:15:00|683.1|682.5|683.1|682.5|683.2|682.6|682.7|682.1|55
1621473600000|2021-05-20 01:20:00|683|682.4|683|682.4|683|682.4|682.6|682|15
1621473900000|2021-05-20 01:25:00|682.9|682.3|683|682.4|683.5|682.9|682.9|682.3|30
1621474200000|2021-05-20 01:30:00|682.9|682.3|683.2|682.6|683.4|682.8|682.9|682.3|14
1621474500000|2021-05-20 01:35:00|683.1|682.5|683.1|682.5|683.2|682.6|682.9|682.3|16
1621474800000|2021-05-20 01:40:00|683|682.4|683.6|683|683.6|683|682.8|682.2|17
1621475100000|2021-05-20 01:45:00|683.5|682.9|684.1|683.5|684.1|683.5|683.3|682.7|10
1621475400000|2021-05-20 01:50:00|684.2|683.6|683.6|683|684.2|683.6|683.3|682.7|13
1621475700000|2021-05-20 01:55:00|683.7|683.1|684.1|683.5|684.5|683.9|683.3|682.7|20
1621476000000|2021-05-20 02:00:00|684|683.4|684.2|683.6|684.3|683.7|683.6|683|14
1621476300000|2021-05-20 02:05:00|684.1|683.5|683.8|683.2|684.1|683.5|683.5|682.9|11
1621476600000|2021-05-20 02:10:00|683.9|683.3|684.1|683.5|684.1|683.5|683.5|682.9|12
1621476900000|2021-05-20 02:15:00|684.2|683.6|684.5|683.9|684.7|684.1|684.1|683.5|38
1621477200000|2021-05-20 02:20:00|684.6|684|685|684.4|685.1|684.5|684.6|684|14
1621477500000|2021-05-20 02:25:00|685.1|684.5|686.4|685.8|686.7|686.1|685.1|684.5|68
1621477800000|2021-05-20 02:30:00|686.3|685.7|686.7|686.1|687.1|686.5|686.2|685.6|86
1621478100000|2021-05-20 02:35:00|686.8|686.2|686.8|686.2|687.4|686.8|686.3|685.7|157
1621478400000|2021-05-20 02:40:00|686.6|686|686.6|686|687.2|686.6|686.2|685.6|98
1621478700000|2021-05-20 02:45:00|686.3|685.7|686.5|685.9|686.6|686|686.1|685.5|69
1621479000000|2021-05-20 02:50:00|686.3|685.7|686.3|685.7|686.9|686.3|686.3|685.7|27
1621479300000|2021-05-20 02:55:00|686.6|686|686.1|685.5|686.7|686.1|686.1|685.5|12
1621479600000|2021-05-20 03:00:00|686|685.4|686.3|685.7|686.5|685.9|685.7|685.1|20
1621479900000|2021-05-20 03:05:00|686.5|685.9|686.1|685.5|686.7|686.1|686.1|685.5|15
1621480200000|2021-05-20 03:10:00|686.2|685.6|686.1|685.5|686.3|685.7|685.8|685.2|25
1621480500000|2021-05-20 03:15:00|686|685.4|686.1|685.5|686.1|685.5|686|685.4|6
1621480800000|2021-05-20 03:20:00|686|685.4|686|685.4|686|685.4|685.8|685.2|1
1621481100000|2021-05-20 03:25:00|685.9|685.3|686|685.4|686|685.4|685.9|685.3|0
1621481400000|2021-05-20 03:30:00|685.9|685.3|685.3|684.7|685.9|685.3|684.6|684|57
1621481700000|2021-05-20 03:35:00|685.1|684.5|685.6|685|685.7|685.1|685.1|684.5|10
1621482000000|2021-05-20 03:40:00|685.5|684.9|685.3|684.7|685.5|684.9|685.2|684.6|1
1621482300000|2021-05-20 03:45:00|685.5|684.9|685.2|684.6|685.6|685|685.1|684.5|14
1621482600000|2021-05-20 03:50:00|685.1|684.5|685.2|684.6|685.3|684.7|684.6|684|21
1621482900000|2021-05-20 03:55:00|685.3|684.7|685.3|684.7|685.3|684.7|685.3|684.7|0
1621483200000|2021-05-20 04:00:00|685.4|684.8|685.4|684.8|685.4|684.8|685.3|684.7|2
1621483500000|2021-05-20 04:05:00|685.3|684.7|685.3|684.7|685.4|684.8|685.3|684.7|0
1621483800000|2021-05-20 04:10:00|685.6|685|685.3|684.7|685.7|685.1|685.1|684.5|13
1621484100000|2021-05-20 04:15:00|685.5|684.9|685.4|684.8|685.5|684.9|685.2|684.6|15
1621484400000|2021-05-20 04:20:00|685.3|684.7|685.3|684.7|685.4|684.8|685.1|684.5|4
1621484700000|2021-05-20 04:25:00|685.2|684.6|684.8|684.2|685.2|684.6|684.6|684|34
1621485000000|2021-05-20 04:30:00|684.9|684.3|685.6|685|685.6|685|684.8|684.2|32
1621485300000|2021-05-20 04:35:00|685.3|684.7|685.2|684.6|685.3|684.7|685.2|684.6|10
1621485600000|2021-05-20 04:40:00|685.4|684.8|685.1|684.5|685.4|684.8|684.9|684.3|7
1621485900000|2021-05-20 04:45:00|685.2|684.6|685.3|684.7|685.3|684.7|685.2|684.6|1
1621486200000|2021-05-20 04:50:00|685.4|684.8|685.8|685.2|685.8|685.2|685.3|684.7|3
1621486500000|2021-05-20 04:55:00|685.9|685.3|685.6|685|686.1|685.5|685.3|684.7|29
1621486800000|2021-05-20 05:00:00|685.8|685.2|685.7|685.1|686.1|685.5|685.6|685|17
1621487100000|2021-05-20 05:05:00|685.6|685|685.8|685.2|685.8|685.2|685.6|685|3
1621487400000|2021-05-20 05:10:00|685.7|685.1|685.3|684.7|685.8|685.2|685.3|684.7|4
1621487700000|2021-05-20 05:15:00|685.6|685|685.6|685|685.6|685|685.5|684.9|2
1621488000000|2021-05-20 05:20:00|685.7|685.1|685.6|685|685.7|685.1|685.6|685|1
1621488300000|2021-05-20 05:25:00|||||||||2
1621488600000|2021-05-20 05:30:00|685.7|685.1|686.4|685.8|686.9|686.3|685.7|685.1|42
1621488900000|2021-05-20 05:35:00|686.3|685.7|686.3|685.7|686.5|685.9|686.2|685.6|10
1621489200000|2021-05-20 05:40:00|686.2|685.6|686.3|685.7|686.4|685.8|685.8|685.2|17
1621489500000|2021-05-20 05:45:00|686.4|685.8|686.3|685.7|686.6|686|686.3|685.7|2
1621489800000|2021-05-20 05:50:00|686.2|685.6|685.3|684.7|686.2|685.6|685.1|684.5|32
1621490100000|2021-05-20 05:55:00|685.5|684.9|685.9|685.3|685.9|685.3|685.3|684.7|31
1621490400000|2021-05-20 06:00:00|686.1|685.5|685.8|685.2|686.2|685.6|685.6|685|31
1621490700000|2021-05-20 06:05:00|686|685.4|686.1|685.5|686.1|685.5|685.6|685|5
1621491000000|2021-05-20 06:10:00|686|685.4|686.5|685.9|686.7|686.1|686|685.4|42
1621491300000|2021-05-20 06:15:00|686.3|685.7|686.6|686|686.6|686|686.2|685.6|9
1621491600000|2021-05-20 06:20:00|686.5|685.9|685.8|685.2|686.5|685.9|685.8|685.2|12
1621491900000|2021-05-20 06:25:00|685.6|685|685.8|685.2|685.9|685.3|685.3|684.7|21
1621492200000|2021-05-20 06:30:00|685.9|685.3|686.5|685.9|686.5|685.9|685.6|685|6
1621492500000|2021-05-20 06:35:00|686.3|685.7|686.1|685.5|686.5|685.9|685.6|685|8
1621492800000|2021-05-20 06:40:00|686.3|685.7|686.3|685.7|686.7|686.1|686.2|685.6|44
1621493100000|2021-05-20 06:45:00|686.4|685.8|686.5|685.9|686.6|686|686.2|685.6|16
1621493400000|2021-05-20 06:50:00|686.4|685.8|685.6|685|686.4|685.8|685.6|685|21
1621493700000|2021-05-20 06:55:00|685.2|684.6|684.7|684.1|685.6|685|684.7|684.1|53
1621494000000|2021-05-20 07:00:00|684.8|684.2|684.5|683.9|685.1|684.5|684.1|683.5|30
1621494300000|2021-05-20 07:05:00|684.6|684|683.5|682.9|685.1|684.5|683.4|682.8|59
1621494600000|2021-05-20 07:10:00|683.6|683|683.4|682.8|683.9|683.3|683.4|682.8|67
1621494900000|2021-05-20 07:15:00|683.7|683.1|684|683.4|684.1|683.5|683.5|682.9|40
1621495200000|2021-05-20 07:20:00|683.9|683.3|682.9|682.3|683.9|683.3|682.9|682.3|25
1621495500000|2021-05-20 07:25:00|683.3|682.7|682.5|681.9|683.3|682.7|682.4|681.8|76
1621495800000|2021-05-20 07:30:00|682.6|682|685.8|685.2|685.8|685.2|682.5|681.9|117
1621496100000|2021-05-20 07:35:00|686.1|685.5|686|685.4|686.1|685.5|685.3|684.7|46
1621496400000|2021-05-20 07:40:00|685.9|685.3|685.8|685.2|685.9|685.3|685.4|684.8|23
1621496700000|2021-05-20 07:45:00|685.6|685|685.4|684.8|685.6|685|685.4|684.8|9
1621497000000|2021-05-20 07:50:00|685.1|684.5|685.3|684.7|685.3|684.7|684.9|684.3|24
1621497300000|2021-05-20 07:55:00|685.4|684.8|685.4|684.8|685.4|684.8|685|684.4|6
1621497600000|2021-05-20 08:00:00|685.3|684.7|684.9|684.3|685.4|684.8|684.5|683.9|16
1621497900000|2021-05-20 08:05:00|685|684.4|685.1|684.5|685.1|684.5|684.8|684.2|22
1621498200000|2021-05-20 08:10:00|685|684.4|685|684.4|685.1|684.5|684.9|684.3|60
1621498500000|2021-05-20 08:15:00|685.1|684.5|684.5|683.9|685.1|684.5|684|683.4|57
1621498800000|2021-05-20 08:20:00|684.4|683.8|684.3|683.7|684.5|683.9|684.1|683.5|27
1621499100000|2021-05-20 08:25:00|684.4|683.8|683.3|682.7|684.6|684|683.1|682.5|36
1621499400000|2021-05-20 08:30:00|683.4|682.8|682.5|681.9|683.4|682.8|682.4|681.8|31
1621499700000|2021-05-20 08:35:00|682.6|682|682|681.4|682.9|682.3|681.9|681.3|53
1621500000000|2021-05-20 08:40:00|682.1|681.5|680.4|679.8|682.1|681.5|680.4|679.8|175
1621500300000|2021-05-20 08:45:00|680.6|680|682.4|681.8|682.6|682|680.5|679.9|70
1621500600000|2021-05-20 08:50:00|682.3|681.7|681.3|680.7|682.9|682.3|680.9|680.3|134
1621500900000|2021-05-20 08:55:00|681.4|680.8|681.1|680.5|681.4|680.8|679.8|679.2|101
1621501200000|2021-05-20 09:00:00|681|680.4|680.9|680.3|681.2|680.6|680.7|680.1|32
1621501500000|2021-05-20 09:05:00|680.7|680.1|681.3|680.7|681.6|681|680.7|680.1|56
1621501800000|2021-05-20 09:10:00|681.2|680.6|681.5|680.9|681.6|681|680.8|680.2|28
1621502100000|2021-05-20 09:15:00|681.4|680.8|680.3|679.7|681.4|680.8|680.2|679.6|62
1621502400000|2021-05-20 09:20:00|680.4|679.8|680.3|679.7|680.7|680.1|680.2|679.6|33
1621502700000|2021-05-20 09:25:00|680.2|679.6|681|680.4|681|680.4|680|679.4|102
1621503000000|2021-05-20 09:30:00|680.9|680.3|680.5|679.9|681|680.4|680.4|679.8|54
1621503300000|2021-05-20 09:35:00|680.6|680|680.9|680.3|681.1|680.5|680.4|679.8|14
1621503600000|2021-05-20 09:40:00|680.8|680.2|680.8|680.2|680.9|680.3|680.4|679.8|10
1621503900000|2021-05-20 09:45:00|680.9|680.3|681.2|680.6|681.4|680.8|680.9|680.3|6
1621504200000|2021-05-20 09:50:00|681.4|680.8|682|681.4|682.3|681.7|681.4|680.8|76
1621504500000|2021-05-20 09:55:00|681.9|681.3|681.5|680.9|681.9|681.3|681.2|680.6|31
1621504800000|2021-05-20 10:00:00|681.4|680.8|681.8|681.2|681.9|681.3|680.9|680.3|29
1621505100000|2021-05-20 10:05:00|681.9|681.3|681.7|681.1|681.9|681.3|681.5|680.9|9
1621505400000|2021-05-20 10:10:00|681.6|681|681.8|681.2|682.1|681.5|681.4|680.8|58
1621505700000|2021-05-20 10:15:00|681.9|681.3|682.1|681.5|682.1|681.5|681.8|681.2|21
1621506000000|2021-05-20 10:20:00|682.4|681.8|681.8|681.2|682.4|681.8|681.8|681.2|39
1621506300000|2021-05-20 10:25:00|681.9|681.3|681.2|680.6|681.9|681.3|681|680.4|16
1621506600000|2021-05-20 10:30:00|680.9|680.3|680.8|680.2|681.2|680.6|680.4|679.8|24
1621506900000|2021-05-20 10:35:00|680.7|680.1|681.3|680.7|681.4|680.8|680.7|680.1|26
1621507200000|2021-05-20 10:40:00|681.2|680.6|680.9|680.3|681.3|680.7|680.9|680.3|3
1621507500000|2021-05-20 10:45:00|680.8|680.2|681.7|681.1|681.7|681.1|680.5|679.9|13
1621507800000|2021-05-20 10:50:00|681.6|681|680.5|679.9|681.6|681|680.4|679.8|41
1621508100000|2021-05-20 10:55:00|680.7|680.1|680.5|679.9|680.8|680.2|680.4|679.8|14
1621508400000|2021-05-20 11:00:00|680.6|680|681.3|680.7|681.7|681.1|680.5|679.9|28
1621508700000|2021-05-20 11:05:00|681.2|680.6|681.3|680.7|681.4|680.8|680.9|680.3|16
1621509000000|2021-05-20 11:10:00|681.4|680.8|681.9|681.3|681.9|681.3|681.4|680.8|10
1621509300000|2021-05-20 11:15:00|681.8|681.2|682.3|681.7|682.3|681.7|681.7|681.1|27
1621509600000|2021-05-20 11:20:00|682.6|682|682.7|682.1|682.8|682.2|682.1|681.5|90
1621509900000|2021-05-20 11:25:00|682.8|682.2|682.4|681.8|682.8|682.2|682.2|681.6|15
1621510200000|2021-05-20 11:30:00|682.5|681.9|681.7|681.1|682.5|681.9|681|680.4|163
1621510500000|2021-05-20 11:35:00|681.5|680.9|681.2|680.6|681.5|680.9|681|680.4|24
1621510800000|2021-05-20 11:40:00|681.3|680.7|680.9|680.3|681.4|680.8|680.7|680.1|72
1621511100000|2021-05-20 11:45:00|680.7|680.1|681|680.4|681.2|680.6|680.4|679.8|59
1621511400000|2021-05-20 11:50:00|680.9|680.3|680.9|680.3|681.1|680.5|680.9|680.3|35
1621511700000|2021-05-20 11:55:00|681|680.4|681.6|681|681.9|681.3|680.7|680.1|192
1621512000000|2021-05-20 12:00:00|681.4|680.8|682.9|682.3|682.9|682.3|681.3|680.7|65
1621512300000|2021-05-20 12:05:00|683|682.4|682.2|681.6|683|682.4|681.7|681.1|109
1621512600000|2021-05-20 12:10:00|682|681.4|681.8|681.2|682.2|681.6|681.7|681.1|28
1621512900000|2021-05-20 12:15:00|681.9|681.3|682.5|681.9|682.8|682.2|681.8|681.2|27
1621513200000|2021-05-20 12:20:00|682.4|681.8|682.1|681.5|682.7|682.1|682.1|681.5|11
1621513500000|2021-05-20 12:25:00|682.2|681.6|682.3|681.7|683.1|682.4|681.9|681.3|123
1621513800000|2021-05-20 12:30:00|682.4|681.8|680.3|679.7|682.4|681.8|679.9|679.3|206
1621514100000|2021-05-20 12:35:00|680|679.4|681.7|681.1|681.7|681.1|679.9|679.3|173
1621514400000|2021-05-20 12:40:00|681.8|681.2|681|680.4|682.4|681.8|681|680.3|98
1621517400000|2021-05-20 13:30:00|681.4|680.8|674.3|673.7|681.8|681.2|674.3|673.7|2108
1621517700000|2021-05-20 13:35:00|674.4|673.8|673.4|672.8|675.9|675.3|672.9|672.3|1083
1621518000000|2021-05-20 13:40:00|673.2|672.6|676.9|676.3|677.7|677.1|673.2|672.6|1234
1621518300000|2021-05-20 13:45:00|677|676.4|677.5|676.9|678.2|677.6|675.5|674.9|611
1621518600000|2021-05-20 13:50:00|677.4|676.8|677.7|677.1|678.3|677.7|676.8|676.2|541
1621518900000|2021-05-20 13:55:00|677.5|676.9|677.6|677|679|678.4|677|676.4|724
1621519200000|2021-05-20 14:00:00|677.5|676.9|677.3|676.7|677.7|677.1|676.4|675.8|419
1621519500000|2021-05-20 14:05:00|677.4|676.8|676.7|676.1|677.7|677.1|676|675.4|378
1621519800000|2021-05-20 14:10:00|676.6|676|676.7|676.1|677.2|676.6|676.2|675.6|477
1621520100000|2021-05-20 14:15:00|676.6|676|676|675.4|677|676.4|675|674.4|563
1621520400000|2021-05-20 14:20:00|675.9|675.3|677.2|676.6|677.6|677|675.2|674.6|388
1621520700000|2021-05-20 14:25:00|677|676.4|678.5|677.9|678.5|677.9|676.7|676.1|309
1621521000000|2021-05-20 14:30:00|678.3|677.7|677.6|677|679.1|678.5|677.5|676.9|529
1621521300000|2021-05-20 14:35:00|677.7|677.1|677|676.4|678.2|677.6|676.5|675.9|549
1621521600000|2021-05-20 14:40:00|676.9|676.3|677.4|676.8|678.9|678.3|676.8|676.2|443
1621521900000|2021-05-20 14:45:00|677.2|676.6|678.5|677.9|678.5|677.9|676.7|676.1|240
1621522200000|2021-05-20 14:50:00|678.2|677.6|678.2|677.6|678.6|678|677.7|677.1|225
1621522500000|2021-05-20 14:55:00|678.4|677.8|678.9|678.3|679.1|678.5|677.7|677.1|172
1621522800000|2021-05-20 15:00:00|679.1|678.5|680.2|679.6|680.2|679.6|678.5|677.9|368
1621523100000|2021-05-20 15:05:00|680|679.4|679|678.4|680.2|679.6|679|678.4|226
1621523400000|2021-05-20 15:10:00|679.2|678.6|678.7|678.1|679.4|678.8|678.7|678.1|148
1621523700000|2021-05-20 15:15:00|679.2|678.6|680.3|679.7|681.2|680.6|679.2|678.6|333
1621524000000|2021-05-20 15:20:00|680.2|679.6|679.7|679.1|680.4|679.8|679.2|678.6|163
1621524300000|2021-05-20 15:25:00|679.8|679.2|679.4|678.8|679.9|679.3|679|678.4|146
1621524600000|2021-05-20 15:30:00|679.5|678.9|679.1|678.5|679.6|679|678.7|678.1|110
1621524900000|2021-05-20 15:35:00|679.2|678.6|680.2|679.6|680.9|680.3|679.2|678.6|151
1621525200000|2021-05-20 15:40:00|680.3|679.7|682.7|682.1|683|682.4|680|679.4|607
1621525500000|2021-05-20 15:45:00|682.8|682.2|683.7|683.1|684.7|684.1|682.3|681.7|1042
1621525800000|2021-05-20 15:50:00|683.5|682.9|682.7|682.1|683.7|683.1|682.7|682.1|489
1621526100000|2021-05-20 15:55:00|682.2|681.6|685.2|684.6|685.2|684.6|681.9|681.3|517
1621526400000|2021-05-20 16:00:00|684.9|684.3|687.4|686.8|687.4|686.8|684.4|683.8|822
1621526700000|2021-05-20 16:05:00|687.7|687.1|687.4|686.8|688.4|687.8|686.4|685.8|548
1621527000000|2021-05-20 16:10:00|687.3|686.7|686.3|685.7|688.3|687.7|686.2|685.6|405
1621527300000|2021-05-20 16:15:00|686.2|685.6|685.2|684.6|686.7|686.1|684.9|684.3|292
1621527600000|2021-05-20 16:20:00|685.3|684.7|683.7|683.1|685.7|685.1|683.7|683.1|273
1621527900000|2021-05-20 16:25:00|683.6|683|684.8|684.2|685.2|684.6|682.9|682.3|280
1621528200000|2021-05-20 16:30:00|684.7|684.1|684.4|683.8|685.2|684.6|684.2|683.6|52
1621528500000|2021-05-20 16:35:00|684.3|683.7|686|685.4|686.2|685.6|683.9|683.3|235
1621528800000|2021-05-20 16:40:00|685.9|685.3|684.5|683.9|686|685.4|684.5|683.9|82
1621529100000|2021-05-20 16:45:00|684.6|684|684.6|684|685.2|684.6|684.5|683.9|135
1621529400000|2021-05-20 16:50:00|684.5|683.9|685.2|684.6|685.6|685|684.4|683.8|86
1621529700000|2021-05-20 16:55:00|685.1|684.5|685.2|684.6|685.8|685.2|685|684.4|163
1621530000000|2021-05-20 17:00:00|685.3|684.7|685|684.4|685.4|684.8|684.9|684.3|163
1621530300000|2021-05-20 17:05:00|685.2|684.6|683.8|683.2|685.7|685.1|683.5|682.9|197
1621530600000|2021-05-20 17:10:00|683.7|683.1|682.2|681.6|684|683.4|682.2|681.6|461
1621530900000|2021-05-20 17:15:00|682.3|681.7|681.4|680.8|682.8|682.2|681.3|680.7|233
1621531200000|2021-05-20 17:20:00|681.3|680.7|680.2|679.6|681.9|681.3|680.2|679.6|362
1621531500000|2021-05-20 17:25:00|680.3|679.7|679|678.4|680.3|679.7|679|678.4|709
1621531800000|2021-05-20 17:30:00|678.9|678.3|679.4|678.8|680|679.4|678.6|678|520
1621532100000|2021-05-20 17:35:00|679.5|678.9|679|678.4|679.5|678.9|677.8|677.2|274
1621532400000|2021-05-20 17:40:00|678.8|678.2|678|677.4|679.8|679.2|677.8|677.2|338
1621532700000|2021-05-20 17:45:00|677.9|677.3|677.5|676.9|678.3|677.7|677.2|676.6|264
1621533000000|2021-05-20 17:50:00|677.7|677.1|677.6|677|678.7|678.1|677.5|676.9|246
1621533300000|2021-05-20 17:55:00|677.5|676.9|676.4|675.8|677.7|677.1|675|674.4|716
1621533600000|2021-05-20 18:00:00|676.3|675.7|676.7|676.1|677.2|676.6|676.1|675.5|896
1621533900000|2021-05-20 18:05:00|676.5|675.9|676.9|676.3|677|676.4|675.8|675.2|419
1621534200000|2021-05-20 18:10:00|676.8|676.2|676.1|675.5|677.8|677.2|675.5|674.9|1873
1621534500000|2021-05-20 18:15:00|676.5|675.9|676.7|676.1|677.8|677.2|675.8|675.2|727
1621555200000|2021-05-21 00:00:00|676.8|676.2|675.9|675.3|678|677.4|675.8|675.2|491
1621555500000|2021-05-21 00:05:00|675.8|675.2|676.3|675.7|676.3|675.7|674.9|674.3|69
1621555800000|2021-05-21 00:10:00|676.2|675.6|676.6|676|676.8|676.2|676.2|675.6|121
1621556100000|2021-05-21 00:15:00|676.5|675.9|675.3|674.7|676.8|676.2|675.2|674.6|103
1621556400000|2021-05-21 00:20:00|675.1|674.5|674.7|674.1|676.1|675.5|674.6|674|69
1621556700000|2021-05-21 00:25:00|674.8|674.2|675.6|675|675.7|675.1|674.8|674.2|17
1621557000000|2021-05-21 00:30:00|675.5|674.9|676.5|675.9|676.6|676|675.4|674.8|36
1621557300000|2021-05-21 00:35:00|676.4|675.8|676.4|675.8|676.8|676.2|676|675.4|35
1621557600000|2021-05-21 00:40:00|676.3|675.7|676.4|675.8|676.8|676.2|676.3|675.7|20
1621557900000|2021-05-21 00:45:00|676.6|676|676.3|675.7|677.2|676.6|676.3|675.7|75
1621558200000|2021-05-21 00:50:00|676.4|675.8|676.4|675.8|676.5|675.9|676.3|675.7|227
1621558500000|2021-05-21 00:55:00|676.3|675.7|676.8|676.2|677|676.4|676.3|675.7|10
1621558800000|2021-05-21 01:00:00|676.5|675.9|676.6|676|676.8|676.2|676.5|675.9|47
1621559100000|2021-05-21 01:05:00|676.5|675.9|676.8|676.2|677.2|676.6|676.5|675.9|77
1621559400000|2021-05-21 01:10:00|676.7|676.1|676.8|676.2|676.8|676.2|676.4|675.8|14
1621559700000|2021-05-21 01:15:00|677|676.4|677|676.4|677.3|676.7|676.8|676.2|41
1621560000000|2021-05-21 01:20:00|676.9|676.3|677|676.4|677.3|676.7|676.8|676.2|28
1621560300000|2021-05-21 01:25:00|677.1|676.5|676.8|676.2|677.1|676.5|676.6|676|23
1621560600000|2021-05-21 01:30:00|676.9|676.3|676.1|675.5|677.1|676.5|676.1|675.5|25
1621560900000|2021-05-21 01:35:00|675.9|675.3|675.6|675|675.9|675.3|675.4|674.8|40
1621561200000|2021-05-21 01:40:00|675.5|674.9|675.3|674.7|675.6|675|675.3|674.7|11
1621561500000|2021-05-21 01:45:00|675.5|674.9|675.3|674.7|675.5|674.9|675.3|674.7|25
1621561800000|2021-05-21 01:50:00|675.1|674.5|675.1|674.5|675.2|674.6|675|674.4|7
1621562100000|2021-05-21 01:55:00|674.9|674.3|674.3|673.7|674.9|674.3|674.3|673.7|22
1621562400000|2021-05-21 02:00:00|674.4|673.8|674.5|673.9|674.8|674.2|674.3|673.7|48
1621562700000|2021-05-21 02:05:00|674.6|674|674.6|674|674.6|674|674.3|673.7|22
1621563000000|2021-05-21 02:10:00|674.5|673.9|673.4|672.8|674.8|674.2|673.3|672.7|92
1621563300000|2021-05-21 02:15:00|673.5|672.9|673.1|672.5|673.6|673|673.1|672.5|50
1621563600000|2021-05-21 02:20:00|673.3|672.7|673.2|672.6|673.3|672.7|673.1|672.5|21
1621563900000|2021-05-21 02:25:00|673.3|672.7|673.2|672.6|673.4|672.8|673.1|672.5|14
1621564200000|2021-05-21 02:30:00|673.1|672.5|673.4|672.8|673.4|672.8|673|672.4|14
1621564500000|2021-05-21 02:35:00|673.5|672.9|673.4|672.8|673.6|673|673.3|672.7|3
1621564800000|2021-05-21 02:40:00|673.3|672.7|673.9|673.3|674|673.4|673.3|672.7|23
1621565100000|2021-05-21 02:45:00|674|673.4|674.4|673.8|674.6|674|674|673.4|11
1621565400000|2021-05-21 02:50:00|674.5|673.9|674.8|674.2|674.8|674.2|674.3|673.7|28
1621565700000|2021-05-21 02:55:00|674.6|674|674.8|674.2|674.8|674.2|674.5|673.9|9
1621566000000|2021-05-21 03:00:00|674.6|674|674.8|674.2|675|674.4|674.6|674|5
1621566300000|2021-05-21 03:05:00|674.9|674.3|675.4|674.8|675.5|674.9|674.9|674.3|44
1621566600000|2021-05-21 03:10:00|675.5|674.9|675.1|674.5|675.7|675.1|675|674.4|37
1621566900000|2021-05-21 03:15:00|674.9|674.3|675.1|674.5|675.3|674.7|674.8|674.2|18
1621567200000|2021-05-21 03:20:00|674.9|674.3|675.1|674.5|675.1|674.5|674.9|674.3|55
1621567500000|2021-05-21 03:25:00|675|674.4|675.6|675|675.6|675|675|674.4|133
1621567800000|2021-05-21 03:30:00|675.5|674.9|675.4|674.8|675.6|675|675.3|674.7|11
1621568100000|2021-05-21 03:35:00|675.5|674.9|675.3|674.7|675.8|675.2|675.3|674.7|3
1621568400000|2021-05-21 03:40:00|675.2|674.6|674.8|674.2|675.2|674.6|674.8|674.2|13
1621568700000|2021-05-21 03:45:00|674.7|674.1|674.9|674.3|674.9|674.3|674.5|673.9|3
1621569000000|2021-05-21 03:50:00|674.8|674.2|675.2|674.6|675.3|674.7|674.8|674.2|2
1621569300000|2021-05-21 03:55:00|675|674.4|674.8|674.2|675|674.4|674.8|674.2|5
1621569600000|2021-05-21 04:00:00|674.7|674.1|674.7|674.1|674.7|674.1|674.7|674.1|2
1621569900000|2021-05-21 04:05:00|674.8|674.2|675|674.4|675|674.4|674.7|674.1|12
1621570200000|2021-05-21 04:10:00|||||||||8
1621570500000|2021-05-21 04:15:00|675.1|674.5|675.3|674.7|675.3|674.7|675.1|674.5|4
1621570800000|2021-05-21 04:20:00|675.5|674.9|675.3|674.7|675.5|674.9|675.3|674.7|14
1621571100000|2021-05-21 04:25:00|675.2|674.6|674.8|674.2|675.2|674.6|674.8|674.2|6
1621571400000|2021-05-21 04:30:00|675|674.4|675.3|674.7|675.3|674.7|675|674.4|6
1621571700000|2021-05-21 04:35:00|675.2|674.6|675|674.4|675.2|674.6|675|674.4|5
1621572000000|2021-05-21 04:40:00|674.9|674.3|674.9|674.3|674.9|674.3|674.9|674.3|2
1621572300000|2021-05-21 04:45:00|675.1|674.5|675.2|674.6|675.3|674.7|675.1|674.5|5
1621572600000|2021-05-21 04:50:00|675.3|674.7|675.1|674.5|675.4|674.8|675|674.4|21
1621572900000|2021-05-21 04:55:00|||||||||1
1621573200000|2021-05-21 05:00:00|674.9|674.3|674.8|674.2|674.9|674.3|674.8|674.2|5
1621573500000|2021-05-21 05:05:00|674.9|674.3|675.3|674.7|675.3|674.7|674.8|674.2|5
1621573800000|2021-05-21 05:10:00|675.4|674.8|675.2|674.6|675.4|674.8|675.1|674.5|6
1621574100000|2021-05-21 05:15:00|675.1|674.5|675.1|674.5|675.1|674.5|675.1|674.5|0
1621574400000|2021-05-21 05:20:00|675|674.4|675.3|674.7|675.3|674.7|675|674.4|0
1621574700000|2021-05-21 05:25:00|675.4|674.8|675.6|675|675.6|675|675.4|674.8|10
1621575000000|2021-05-21 05:30:00|675.5|674.9|675.4|674.8|675.6|675|675.3|674.7|12
1621575300000|2021-05-21 05:35:00|675.3|674.7|675.3|674.7|675.5|674.9|675.2|674.6|0
1621575600000|2021-05-21 05:40:00|675.2|674.6|675.1|674.5|675.2|674.6|675|674.4|3
1621575900000|2021-05-21 05:45:00|675.2|674.6|675.6|675|675.6|675|675.2|674.6|5
1621576200000|2021-05-21 05:50:00|675.5|674.9|675.6|675|675.6|675|675.3|674.7|11
1621576500000|2021-05-21 05:55:00|675.8|675.2|675.7|675.1|676.2|675.6|675.6|675|39
1621576800000|2021-05-21 06:00:00|675.8|675.2|677.1|676.5|677.7|677.1|675.8|675.2|89
1621577100000|2021-05-21 06:05:00|677.2|676.6|676.8|676.2|677.3|676.7|676.8|676.2|34
1621577400000|2021-05-21 06:10:00|676.9|676.3|676.3|675.7|677|676.4|676.3|675.7|27
1621577700000|2021-05-21 06:15:00|676.4|675.8|676.4|675.8|676.8|676.2|676.4|675.8|12
1621578000000|2021-05-21 06:20:00|676.5|675.9|675.8|675.2|676.6|676|675.8|675.2|9
1621578300000|2021-05-21 06:25:00|675.5|674.9|675.4|674.8|675.6|675|675.3|674.7|22
1621578600000|2021-05-21 06:30:00|675.3|674.7|674.3|673.7|675.3|674.7|674.3|673.7|21
1621578900000|2021-05-21 06:35:00|674.4|673.8|674.3|673.7|674.8|674.2|674.2|673.6|21
1621579200000|2021-05-21 06:40:00|674.4|673.8|674.1|673.5|674.5|673.9|673.8|673.2|10
1621579500000|2021-05-21 06:45:00|674.2|673.6|674.1|673.5|674.3|673.7|673.8|673.2|33
1621579800000|2021-05-21 06:50:00|674.2|673.6|673.3|672.7|674.4|673.8|673.1|672.5|176
1621580100000|2021-05-21 06:55:00|673.5|672.9|673.6|673|674.1|673.5|673.3|672.7|60
1621580400000|2021-05-21 07:00:00|673.7|673.1|674.3|673.7|674.3|673.7|673.6|673|26
1621580700000|2021-05-21 07:05:00|674.1|673.5|675.1|674.5|675.2|674.6|673.8|673.2|48
1621581000000|2021-05-21 07:10:00|675.2|674.6|675.6|675|675.6|675|674.8|674.2|18
1621581300000|2021-05-21 07:15:00|675.9|675.3|675.3|674.7|676.2|675.6|675.1|674.5|44
1621581600000|2021-05-21 07:20:00|675.2|674.6|675.7|675.1|675.8|675.2|675.1|674.5|56
1621581900000|2021-05-21 07:25:00|675.9|675.3|675.7|675.1|675.9|675.3|675.6|675|34
1621582200000|2021-05-21 07:30:00|675.6|675|675.4|674.8|675.7|675.1|674.8|674.2|34
1621582500000|2021-05-21 07:35:00|675.3|674.7|673.8|673.2|675.5|674.9|673.8|673.2|62
1621582800000|2021-05-21 07:40:00|673.5|672.9|672.3|671.7|673.5|672.9|671.1|670.5|391
1621583100000|2021-05-21 07:45:00|672.1|671.5|672.5|671.9|672.5|671.9|671.8|671.2|42
1621583400000|2021-05-21 07:50:00|672.6|672|672.8|672.2|673.2|672.6|672.3|671.7|55
1621583700000|2021-05-21 07:55:00|672.9|672.3|672.7|672.1|673.1|672.5|672.6|672|129
1621584000000|2021-05-21 08:00:00|672.8|672.2|672.6|672|673.1|672.5|672.3|671.7|64
1621584300000|2021-05-21 08:05:00|672.7|672.1|672.3|671.7|672.7|672.1|672.2|671.6|69
1621584600000|2021-05-21 08:10:00|672.5|671.9|672.7|672.1|673.1|672.5|672.5|671.9|29
1621584900000|2021-05-21 08:15:00|672.8|672.2|673.6|673|673.6|673|672.8|672.2|28
1621585200000|2021-05-21 08:20:00|673.7|673.1|673.1|672.5|674.1|673.5|672.9|672.3|40
1621585500000|2021-05-21 08:25:00|673.2|672.6|673.4|672.8|673.4|672.8|673.2|672.6|26
1621585800000|2021-05-21 08:30:00|673.3|672.7|672.3|671.7|673.3|672.7|672.1|671.5|27
1621586100000|2021-05-21 08:35:00|672.6|672|672.2|671.6|672.8|672.2|672.2|671.6|17
1621586400000|2021-05-21 08:40:00|672.3|671.7|672.1|671.5|672.3|671.7|671.5|670.9|105
1621586700000|2021-05-21 08:45:00|672.2|671.6|671.6|671|672.6|672|671.4|670.8|79
1621587000000|2021-05-21 08:50:00|671.5|670.9|673.3|672.7|673.3|672.7|671.5|670.9|89
1621587300000|2021-05-21 08:55:00|673.4|672.8|673.2|672.6|674.2|673.6|673.1|672.5|88
1621587600000|2021-05-21 09:00:00|673.3|672.7|672.1|671.5|673.4|672.8|672.1|671.5|65
1621587900000|2021-05-21 09:05:00|671.8|671.2|671.7|671.1|672.1|671.5|671.5|670.9|27
1621588200000|2021-05-21 09:10:00|671.6|671|672.6|672|672.6|672|671.3|670.7|129
1621588500000|2021-05-21 09:15:00|672.5|671.9|672.6|672|672.6|672|672.3|671.7|33
1621588800000|2021-05-21 09:20:00|672.7|672.1|672.6|672|673|672.4|672.3|671.7|19
1621589100000|2021-05-21 09:25:00|672.3|671.7|672.6|672|672.6|672|672.3|671.7|21
1621589400000|2021-05-21 09:30:00|672.5|671.9|671.8|671.2|672.6|672|671.8|671.2|14
1621589700000|2021-05-21 09:35:00|671.7|671.1|671.7|671.1|671.8|671.2|671.5|670.9|30
1621590000000|2021-05-21 09:40:00|671.8|671.2|669.8|669.2|671.8|671.2|669.4|668.8|105
1621590300000|2021-05-21 09:45:00|670|669.4|669.6|669|670|669.4|669.3|668.7|89
1621590600000|2021-05-21 09:50:00|669.7|669.1|670.4|669.8|670.4|669.8|669.3|668.7|36
1621590900000|2021-05-21 09:55:00|670.3|669.7|671.1|670.5|671.2|670.6|670.2|669.6|266
1621591200000|2021-05-21 10:00:00|670.9|670.3|670.8|670.2|671.1|670.5|670.6|670|51
1621591500000|2021-05-21 10:05:00|670.7|670.1|672.2|671.6|672.3|671.7|670.7|670.1|77
1621591800000|2021-05-21 10:10:00|672.1|671.5|671.6|671|672.2|671.6|671.6|671|48
1621592100000|2021-05-21 10:15:00|671.3|670.7|671.8|671.2|672.2|671.6|671.2|670.6|386
1621592400000|2021-05-21 10:20:00|672.1|671.5|673.3|672.7|673.5|672.9|672.1|671.5|90
1621592700000|2021-05-21 10:25:00|673.4|672.8|673|672.4|673.7|673.1|672.9|672.3|62
1621593000000|2021-05-21 10:30:00|672.9|672.3|671.9|671.3|672.9|672.3|671.7|671.1|23
1621593300000|2021-05-21 10:35:00|672.1|671.5|672|671.4|672.1|671.5|671.8|671.2|44
1621593600000|2021-05-21 10:40:00|671.9|671.3|671.6|671|671.9|671.3|671.6|671|27
1621593900000|2021-05-21 10:45:00|671.7|671.1|671.7|671.1|672.3|671.7|671.7|671.1|24
1621594200000|2021-05-21 10:50:00|671.8|671.2|672.1|671.5|672.1|671.5|671.7|671.1|14
1621594500000|2021-05-21 10:55:00|672.2|671.6|672|671.4|672.6|672|672|671.4|15
1621594800000|2021-05-21 11:00:00|671.8|671.2|671.1|670.5|671.9|671.3|671.1|670.5|30
1621595100000|2021-05-21 11:05:00|671.2|670.6|669.5|668.9|671.2|670.6|669.3|668.7|117
1621595400000|2021-05-21 11:10:00|669.6|669|670.7|670.1|670.7|670.1|669.5|668.9|85
1621595700000|2021-05-21 11:15:00|670.6|670|670.6|670|671.1|670.5|670.3|669.7|32
1621596000000|2021-05-21 11:20:00|670.7|670.1|671.5|670.9|671.5|670.9|670.7|670.1|20
1621596300000|2021-05-21 11:25:00|671.6|671|671.6|671|672|671.4|671.3|670.7|46
1621596600000|2021-05-21 11:30:00|671.7|671.1|671.5|670.9|672.2|671.6|671.5|670.9|41
1621596900000|2021-05-21 11:35:00|671.3|670.7|672.4|671.8|672.5|671.9|670.5|669.9|132
1621597200000|2021-05-21 11:40:00|672.5|671.9|672.2|671.6|672.6|672|672.1|671.5|45
1621597500000|2021-05-21 11:45:00|672.3|671.7|671.8|671.2|672.3|671.7|671.6|671|34
1621597800000|2021-05-21 11:50:00|671.7|671.1|671.8|671.2|672.4|671.8|671.6|671|100
1621598100000|2021-05-21 11:55:00|671.7|671.1|671.5|670.9|671.8|671.2|671.3|670.7|23
1621598400000|2021-05-21 12:00:00|671.4|670.8|670.8|670.2|671.5|670.9|670.6|670|111
1621598700000|2021-05-21 12:05:00|671|670.4|670.7|670.1|671.1|670.5|670.6|670|87
1621599000000|2021-05-21 12:10:00|670.6|670|670.1|669.5|670.7|670.1|669.6|669|67
1621599300000|2021-05-21 12:15:00|670|669.4|668.2|667.6|670.1|669.5|667.8|667.2|208
1621599600000|2021-05-21 12:20:00|668.1|667.5|668|667.4|668.5|667.9|667.1|666.5|284
1621599900000|2021-05-21 12:25:00|668.1|667.5|667.6|667|668.2|667.6|666.8|666.2|156
1621600200000|2021-05-21 12:30:00|667.7|667.1|669.3|668.7|669.3|668.7|667.6|667|202
1621600500000|2021-05-21 12:35:00|669.4|668.8|670.4|669.8|670.6|670|669.3|668.7|461
1621600800000|2021-05-21 12:40:00|670.5|669.9|670.5|669.9|671.6|671|670.4|669.8|215
1621603800000|2021-05-21 13:30:00|670.1|669.5|668.7|668.1|670.3|669.7|666.7|666.1|1621
1621604100000|2021-05-21 13:35:00|668.6|668|674|673.4|674.3|673.7|668.1|667.5|997
1621604400000|2021-05-21 13:40:00|674.1|673.5|669.7|669.1|674.1|673.5|669.4|668.8|849
1621604700000|2021-05-21 13:45:00|669.8|669.2|668.6|668|669.9|669.3|667.8|667.2|480
1621605000000|2021-05-21 13:50:00|668.5|667.9|668.7|668.1|669.3|668.7|668|667.4|238
1621605300000|2021-05-21 13:55:00|668.6|668|669.5|668.9|669.6|669|668.3|667.7|269
1621605600000|2021-05-21 14:00:00|669.6|669|668.6|668|669.6|669|667.4|666.8|339
1621605900000|2021-05-21 14:05:00|668.8|668.2|670.6|670|671.6|671|668.7|668.1|627
1621606200000|2021-05-21 14:10:00|670.7|670.1|669.7|669.1|671.1|670.5|669.6|669|566
1621606500000|2021-05-21 14:15:00|669.6|669|670.3|669.7|670.3|669.7|669.3|668.7|337
1621606800000|2021-05-21 14:20:00|670.6|670|669.4|668.8|670.9|670.3|668.9|668.3|356
1621607100000|2021-05-21 14:25:00|669.5|668.9|670.2|669.6|670.4|669.8|668.7|668.1|227
1621607400000|2021-05-21 14:30:00|670.3|669.7|670.2|669.6|672.4|671.8|669.9|669.3|619
1621607700000|2021-05-21 14:35:00|670.1|669.5|672.1|671.5|672.6|672|670.1|669.5|341
1621608000000|2021-05-21 14:40:00|671.9|671.3|674.1|673.5|674.1|673.5|671.6|671|346
1621608300000|2021-05-21 14:45:00|674|673.4|674.3|673.7|674.8|674.2|673.1|672.5|637
1621608600000|2021-05-21 14:50:00|674.1|673.5|674.8|674.2|675.6|675|674.1|673.5|501
1621608900000|2021-05-21 14:55:00|674.9|674.3|675.3|674.7|676.1|675.5|674.8|674.2|338
1621609200000|2021-05-21 15:00:00|675.4|674.8|675.2|674.6|675.4|674.8|674.1|673.5|396
1621609500000|2021-05-21 15:05:00|675.3|674.7|674.8|674.2|676.1|675.5|674.3|673.7|246
1621609800000|2021-05-21 15:10:00|674.9|674.3|673.7|673.1|675.1|674.5|673.7|673.1|1051
1621610100000|2021-05-21 15:15:00|673.8|673.2|674.8|674.2|675.2|674.6|673.8|673.2|318
1621610400000|2021-05-21 15:20:00|674.9|674.3|672.6|672|674.9|674.3|672.2|671.6|273
1621610700000|2021-05-21 15:25:00|672.5|671.9|672.3|671.7|672.9|672.3|672.2|671.6|248
1621611000000|2021-05-21 15:30:00|672.2|671.6|672.4|671.8|673.2|672.6|671.9|671.3|254
1621611300000|2021-05-21 15:35:00|672.6|672|672.7|672.1|673.4|672.8|671.9|671.3|226
1621611600000|2021-05-21 15:40:00|672.5|671.9|672.2|671.6|672.8|672.2|671.2|670.6|503
1621611900000|2021-05-21 15:45:00|672.1|671.5|672.2|671.6|672.2|671.6|671.7|671.1|240
1621612200000|2021-05-21 15:50:00|672.1|671.5|672.7|672.1|672.8|672.2|671.6|671|211
1621612500000|2021-05-21 15:55:00|672.8|672.2|672.2|671.6|672.8|672.2|671.5|670.9|436
1621612800000|2021-05-21 16:00:00|671.9|671.3|672.4|671.8|672.9|672.3|671.8|671.2|444
1621613100000|2021-05-21 16:05:00|672.7|672.1|673.3|672.7|673.7|673.1|672.4|671.8|315
1621613400000|2021-05-21 16:10:00|673.2|672.6|673.4|672.8|674.4|673.8|673.2|672.6|301
1621613700000|2021-05-21 16:15:00|673.3|672.7|673.7|673.1|674.2|673.6|672.7|672.1|328
1621614000000|2021-05-21 16:20:00|673.8|673.2|673.2|672.6|673.9|673.3|673.2|672.6|135
1621614300000|2021-05-21 16:25:00|673.3|672.7|673.7|673.1|673.7|673.1|672.4|671.8|477
1621614600000|2021-05-21 16:30:00|673.9|673.3|672.8|672.2|673.9|673.3|672.6|672|171
1621614900000|2021-05-21 16:35:00|672.9|672.3|671.9|671.3|672.9|672.3|671.9|671.3|172
1621615200000|2021-05-21 16:40:00|671.7|671.1|672.7|672.1|672.7|672.1|671.7|671.1|334
1621615500000|2021-05-21 16:45:00|672.6|672|673|672.4|673.1|672.5|672.4|671.8|94
1621615800000|2021-05-21 16:50:00|673.1|672.5|672.9|672.3|673.4|672.8|671.4|670.8|457
1621616100000|2021-05-21 16:55:00|672.7|672.1|673.3|672.7|673.4|672.8|672.4|671.8|655
1621616400000|2021-05-21 17:00:00|673.4|672.8|672.4|671.8|673.4|672.8|672.4|671.8|248
1621616700000|2021-05-21 17:05:00|672.6|672|672.9|672.3|673.1|672.5|672.4|671.8|128
1621617000000|2021-05-21 17:10:00|672.4|671.8|672.1|671.5|672.7|672.1|671.9|671.3|317
1621617300000|2021-05-21 17:15:00|672|671.4|672.1|671.5|673.1|672.5|671.9|671.3|213
1621617600000|2021-05-21 17:20:00|672.2|671.6|672|671.4|672.4|671.8|671.1|670.5|354
1621617900000|2021-05-21 17:25:00|671.9|671.3|671.6|671|672.2|671.6|671.4|670.8|164
1621618200000|2021-05-21 17:30:00|671.7|671.1|672.3|671.7|672.4|671.8|671.2|670.6|549
1621618500000|2021-05-21 17:35:00|672.7|672.1|674|673.4|674.3|673.7|672.7|672.1|446
1621618800000|2021-05-21 17:40:00|674.1|673.5|675|674.4|675.4|674.8|674.1|673.5|309
1621619100000|2021-05-21 17:45:00|674.9|674.3|673.7|673.1|675.1|674.5|673.6|673|375
1621619400000|2021-05-21 17:50:00|673.9|673.3|675.4|674.8|675.6|675|673.7|673.1|385
1621619700000|2021-05-21 17:55:00|675.6|675|677.1|676.5|677.6|677|675.4|674.8|592
1621620000000|2021-05-21 18:00:00|676.9|676.3|675.9|675.3|678|677.4|675.9|675.3|669
1621620300000|2021-05-21 18:05:00|676.1|675.5|676|675.4|676.4|675.8|675.3|674.7|721
1621620600000|2021-05-21 18:10:00|676.1|675.5|674.1|673.5|676.7|676.1|674.1|673.5|1879
1621620900000|2021-05-21 18:15:00|674.3|673.7|673.3|672.7|674.4|673.8|673.3|672.6|648
1621814400000|2021-05-24 00:00:00|667.7|667.1|668.4|667.8|669.4|668.8|665.7|665.1|735
1621814700000|2021-05-24 00:05:00|668.6|668|666.2|665.6|668.6|668|666.2|665.6|242
1621815000000|2021-05-24 00:10:00|665.9|665.3|665.1|664.5|665.9|665.3|665.1|664.5|286
1621815300000|2021-05-24 00:15:00|665.3|664.7|664.8|664.2|665.7|665.1|664.5|663.9|274
1621815600000|2021-05-24 00:20:00|664.9|664.3|665.2|664.6|665.8|665.2|664.6|664|96
1621815900000|2021-05-24 00:25:00|665.3|664.7|665.3|664.7|665.4|664.8|665.2|664.6|35
1621816200000|2021-05-24 00:30:00|665.1|664.5|665.2|664.6|665.4|664.8|664.7|664.1|151
1621816500000|2021-05-24 00:35:00|665.1|664.5|664.5|663.9|665.1|664.5|664.4|663.8|44
1621816800000|2021-05-24 00:40:00|664.6|664|664.9|664.3|665.1|664.5|664.6|664|16
1621817100000|2021-05-24 00:45:00|664.8|664.2|665.1|664.5|665.1|664.5|664.6|664|24
1621817400000|2021-05-24 00:50:00|665.3|664.7|665|664.4|665.4|664.8|664.9|664.3|40
1621817700000|2021-05-24 00:55:00|664.9|664.3|664.3|663.7|664.9|664.3|664.3|663.7|32
1621818000000|2021-05-24 01:00:00|664.2|663.6|664.5|663.9|665.1|664.5|664.2|663.6|62
1621818300000|2021-05-24 01:05:00|664.6|664|665.3|664.7|665.3|664.7|664.2|663.6|75
1621818600000|2021-05-24 01:10:00|665.4|664.8|665.3|664.7|665.4|664.8|665.3|664.7|85
1621818900000|2021-05-24 01:15:00|665.2|664.6|665.3|664.7|665.4|664.8|665.1|664.5|37
1621819200000|2021-05-24 01:20:00|665.6|665|665.3|664.7|665.6|665|665.3|664.7|33
1621819500000|2021-05-24 01:25:00|665.4|664.8|665.6|665|665.8|665.2|665.4|664.8|20
1621819800000|2021-05-24 01:30:00|665.7|665.1|665.8|665.2|665.8|665.2|665.5|664.9|7
1621820100000|2021-05-24 01:35:00|666.1|665.5|665.5|664.9|666.1|665.5|665.4|664.8|59
1621820400000|2021-05-24 01:40:00|665.4|664.8|665.8|665.2|665.8|665.2|665.4|664.8|36
1621820700000|2021-05-24 01:45:00|665.9|665.3|666.1|665.5|666.1|665.5|665.8|665.2|16
1621821000000|2021-05-24 01:50:00|666.2|665.6|666.6|666|666.6|666|666.2|665.6|23
1621821300000|2021-05-24 01:55:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|21
1621821600000|2021-05-24 02:00:00|666.3|665.7|666.6|666|666.6|666|666.2|665.6|41
1621821900000|2021-05-24 02:05:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|20
1621822200000|2021-05-24 02:10:00|666.5|665.9|666.1|665.5|666.6|666|665.9|665.3|92
1621822500000|2021-05-24 02:15:00|666|665.4|666.1|665.5|666.3|665.7|665.8|665.2|25
1621822800000|2021-05-24 02:20:00|666.2|665.6|666.1|665.5|666.2|665.6|666.1|665.5|1
1621823100000|2021-05-24 02:25:00|666|665.4|666.1|665.5|666.1|665.5|666|665.4|12
1621823400000|2021-05-24 02:30:00|666.2|665.6|666.6|666|666.8|666.2|665.8|665.2|326
1621823700000|2021-05-24 02:35:00|666.7|666.1|666.6|666|666.8|666.2|666.3|665.7|21
1621824000000|2021-05-24 02:40:00|666.8|666.2|666.8|666.2|666.8|666.2|666.7|666.1|18
1621824300000|2021-05-24 02:45:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|19
1621824600000|2021-05-24 02:50:00|666.7|666.1|667|666.4|667|666.4|666.6|666|25
1621824900000|2021-05-24 02:55:00|667.1|666.5|666.7|666.1|667.1|666.5|666.6|666|18
1621825200000|2021-05-24 03:00:00|666.8|666.2|666.7|666.1|666.8|666.2|666.6|666|14
1621825500000|2021-05-24 03:05:00|666.8|666.2|666.6|666|666.8|666.2|666.3|665.7|12
1621825800000|2021-05-24 03:10:00|666.4|665.8|666.6|666|666.8|666.2|666.4|665.8|5
1621826100000|2021-05-24 03:15:00|666.7|666.1|666.6|666|666.8|666.2|666.4|665.8|37
1621826400000|2021-05-24 03:20:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|3
1621826700000|2021-05-24 03:25:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|3
1621827000000|2021-05-24 03:30:00|666.7|666.1|666.7|666.1|666.7|666.1|666.6|666|3
1621827300000|2021-05-24 03:35:00|666.6|666|666.6|666|666.6|666|666.4|665.8|4
1621827600000|2021-05-24 03:40:00|666.1|665.5|665.6|665|666.1|665.5|665.6|665|19
1621827900000|2021-05-24 03:45:00|665|664.4|664.8|664.2|665.1|664.5|664.7|664.1|38
1621828200000|2021-05-24 03:50:00|664.6|664|664.8|664.2|664.8|664.2|664.6|664|67
1621828500000|2021-05-24 03:55:00|664.9|664.3|665|664.4|665|664.4|664.8|664.2|343
1621828800000|2021-05-24 04:00:00|664.9|664.3|665.1|664.5|665.1|664.5|664.9|664.3|10
1621829100000|2021-05-24 04:05:00|665.2|664.6|665.3|664.7|665.4|664.8|665|664.4|47
1621829400000|2021-05-24 04:10:00|665.4|664.8|665.5|664.9|665.7|665.1|665|664.4|32
1621829700000|2021-05-24 04:15:00|665.3|664.7|665.3|664.7|665.3|664.7|665.3|664.7|7
1621830300000|2021-05-24 04:25:00|665.4|664.8|665.5|664.9|665.6|665|665.4|664.8|3
1621830600000|2021-05-24 04:30:00|665.8|665.2|665.7|665.1|666|665.4|665.5|664.9|25
1621830900000|2021-05-24 04:35:00|665.8|665.2|665.7|665.1|665.8|665.2|665.7|665.1|5
1621831200000|2021-05-24 04:40:00|665.5|664.9|665.5|664.9|665.6|665|665.5|664.9|4
1621831500000|2021-05-24 04:45:00|665.6|665|665.5|664.9|665.6|665|665.5|664.9|0
1621831800000|2021-05-24 04:50:00|666|665.4|667.1|666.5|667.3|666.7|666|665.4|55
1621832100000|2021-05-24 04:55:00|667.3|666.7|667.6|667|667.7|667.1|667.1|666.5|37
1621832400000|2021-05-24 05:00:00|667.5|666.9|667.6|667|667.6|667|667.5|666.9|1
1621832700000|2021-05-24 05:05:00|667.5|666.9|667.3|666.7|667.8|667.2|667.3|666.7|26
1621833000000|2021-05-24 05:10:00|667.5|666.9|667.3|666.7|667.5|666.9|666.9|666.3|110
1621833300000|2021-05-24 05:15:00|667.2|666.6|667.1|666.5|667.2|666.6|666.9|666.3|4
1621833600000|2021-05-24 05:20:00|||||||||4
1621833900000|2021-05-24 05:25:00|667|666.4|666.8|666.2|667|666.4|666.8|666.2|16
1621834200000|2021-05-24 05:30:00|667|666.4|667|666.4|667.4|666.8|667|666.4|9
1621834500000|2021-05-24 05:35:00|667.3|666.7|667.5|666.9|667.6|667|667.2|666.6|8
1621834800000|2021-05-24 05:40:00|667.6|667|667.5|666.9|667.6|667|667.1|666.5|6
1621835100000|2021-05-24 05:45:00|667.6|667|667.3|666.7|667.8|667.2|667.3|666.7|7
1621835400000|2021-05-24 05:50:00|667.4|666.8|667.6|667|667.7|667.1|667.4|666.8|0
1621835700000|2021-05-24 05:55:00|667.5|666.9|666.5|665.9|667.5|666.9|666.5|665.9|55
1621836000000|2021-05-24 06:00:00|666.3|665.7|666.3|665.7|666.8|666.2|666.3|665.7|91
1621836300000|2021-05-24 06:05:00|666.4|665.8|666.4|665.8|666.5|665.9|666.3|665.7|20
1621836600000|2021-05-24 06:10:00|666.5|665.9|666.8|666.2|666.8|666.2|666.4|665.8|6
1621836900000|2021-05-24 06:15:00|666.7|666.1|666.7|666.1|666.7|666.1|666.6|666|5
1621837200000|2021-05-24 06:20:00|666.8|666.2|666.8|666.2|666.8|666.2|666.5|665.9|21
1621837500000|2021-05-24 06:25:00|667|666.4|667.4|666.8|667.4|666.8|667|666.4|32
1621837800000|2021-05-24 06:30:00|667.3|666.7|667.8|667.2|667.8|667.2|667|666.4|27
1621838100000|2021-05-24 06:35:00|668|667.4|668.5|667.9|668.5|667.9|668|667.4|60
1621838400000|2021-05-24 06:40:00|668.6|668|668.2|667.6|668.6|668|668|667.4|27
1621838700000|2021-05-24 06:45:00|668.1|667.5|667.7|667.1|668.2|667.6|667.5|666.9|6
1621839000000|2021-05-24 06:50:00|667.6|667|667.7|667.1|667.8|667.2|667.5|666.9|3
1621839300000|2021-05-24 06:55:00|667.6|667|667.6|667|667.8|667.2|667.6|667|3
1621839600000|2021-05-24 07:00:00|667.5|666.9|667.1|666.5|667.5|666.9|666.8|666.2|20
1621839900000|2021-05-24 07:05:00|667.2|666.6|666.3|665.7|667.3|666.7|666.3|665.7|11
1621840200000|2021-05-24 07:10:00|666.1|665.5|665.3|664.7|666.1|665.5|665.3|664.7|58
1621840500000|2021-05-24 07:15:00|665.5|664.9|665.3|664.7|666|665.4|665.3|664.7|31
1621840800000|2021-05-24 07:20:00|665.4|664.8|665.5|664.9|665.8|665.2|665.4|664.8|17
1621841100000|2021-05-24 07:25:00|665.4|664.8|665.3|664.7|665.5|664.9|665.3|664.7|17
1621841400000|2021-05-24 07:30:00|665.4|664.8|665.3|664.7|665.4|664.8|665.3|664.7|19
1621841700000|2021-05-24 07:35:00|665.2|664.6|664.3|663.7|665.2|664.6|664.3|663.7|96
1621842000000|2021-05-24 07:40:00|664.2|663.6|663.8|663.2|664.2|663.6|663.5|662.9|74
1621842300000|2021-05-24 07:45:00|663.7|663.1|663.1|662.5|664|663.4|662.9|662.3|86
1621842600000|2021-05-24 07:50:00|663.2|662.6|662.3|661.7|663.6|663|662.3|661.7|91
1621842900000|2021-05-24 07:55:00|662.4|661.8|662.6|662|662.8|662.2|662.4|661.8|142
1621843200000|2021-05-24 08:00:00|662.7|662.1|661.6|661|662.9|662.3|661.4|660.8|98
1621843500000|2021-05-24 08:05:00|661.7|661.1|661.4|660.8|661.9|661.3|661.4|660.8|82
1621843800000|2021-05-24 08:10:00|661.1|660.5|659.5|658.9|661.4|660.8|659.1|658.5|302
1621844100000|2021-05-24 08:15:00|659.6|659|659.2|658.6|659.9|659.3|658.9|658.3|114
1621844400000|2021-05-24 08:20:00|659.4|658.8|657.9|657.3|659.6|659|657.7|657.1|166
1621844700000|2021-05-24 08:25:00|657.8|657.2|659.1|658.5|659.2|658.6|657.8|657.2|174
1621845000000|2021-05-24 08:30:00|659.2|658.6|660.1|659.5|660.1|659.5|659.1|658.5|65
1621845300000|2021-05-24 08:35:00|660.2|659.6|660.3|659.7|661.1|660.5|659.9|659.3|181
1621845600000|2021-05-24 08:40:00|660.6|660|660.3|659.7|660.6|660|660.1|659.5|49
1621845900000|2021-05-24 08:45:00|660.2|659.6|661.6|661|661.6|661|660.2|659.6|170
1621846200000|2021-05-24 08:50:00|661.5|660.9|662.1|661.5|662.4|661.8|660.8|660.2|94
1621846500000|2021-05-24 08:55:00|661.8|661.2|661.7|661.1|662|661.4|661.3|660.7|41
1621846800000|2021-05-24 09:00:00|661.6|661|660.2|659.6|661.6|661|659.8|659.2|202
1621847100000|2021-05-24 09:05:00|660.3|659.7|660.1|659.5|660.4|659.8|659.6|659|101
1621847400000|2021-05-24 09:10:00|660|659.4|659.6|659|660.6|660|659.4|658.8|132
1621847700000|2021-05-24 09:15:00|659.5|658.9|658.6|658|659.6|659|658.6|658|115
1621848000000|2021-05-24 09:20:00|658.7|658.1|659.3|658.7|659.3|658.7|658.7|658.1|127
1621848300000|2021-05-24 09:25:00|659.2|658.6|659.3|658.7|659.3|658.7|659.1|658.5|22
1621848600000|2021-05-24 09:30:00|659.1|658.5|658.3|657.7|659.2|658.6|657.6|657|89
1621848900000|2021-05-24 09:35:00|657.6|657|657.8|657.2|658.1|657.5|657.6|657|67
1621849200000|2021-05-24 09:40:00|657.9|657.3|658.6|658|658.8|658.2|657.9|657.3|107
1621849500000|2021-05-24 09:45:00|658.5|657.9|658.1|657.5|658.6|658|657.8|657.2|31
1621849800000|2021-05-24 09:50:00|658.2|657.6|658.3|657.7|658.3|657.7|658.1|657.5|14
1621850100000|2021-05-24 09:55:00|658.2|657.6|658.3|657.7|658.6|658|658.2|657.6|37
1621850400000|2021-05-24 10:00:00|658.1|657.5|657.5|656.9|658.2|657.6|656.7|656.1|55
1621850700000|2021-05-24 10:05:00|657.6|657|658.6|658|658.7|658.1|657.6|657|108
1621851000000|2021-05-24 10:10:00|658.8|658.2|659.1|658.5|659.1|658.5|658.7|658.1|158
1621851300000|2021-05-24 10:15:00|659|658.4|658.8|658.2|659.1|658.5|658.8|658.2|222
1621851600000|2021-05-24 10:20:00|658.6|658|659.2|658.6|659.3|658.7|658.6|658|136
1621851900000|2021-05-24 10:25:00|659.3|658.7|661.3|660.7|661.8|661.2|659.3|658.7|239
1621852200000|2021-05-24 10:30:00|661.4|660.8|660.7|660.1|662.2|661.6|660.7|660.1|143
1621852500000|2021-05-24 10:35:00|660.8|660.2|660.7|660.1|660.9|660.3|660.3|659.7|80
1621852800000|2021-05-24 10:40:00|660.6|660|660.7|660.1|661|660.4|660.6|660|35
1621853100000|2021-05-24 10:45:00|660.6|660|661.8|661.2|662.2|661.6|659.8|659.2|74
1621853400000|2021-05-24 10:50:00|661.7|661.1|660.8|660.2|662.3|661.7|660.8|660.2|38
1621853700000|2021-05-24 10:55:00|661.1|660.5|661.3|660.7|661.6|661|660.8|660.2|58
1621854000000|2021-05-24 11:00:00|661.2|660.6|661.9|661.3|662.3|661.7|660.8|660.2|55
1621854300000|2021-05-24 11:05:00|661.8|661.2|660.2|659.6|661.8|661.2|659.8|659.2|82
1621854600000|2021-05-24 11:10:00|660.3|659.7|659|658.4|660.6|660|659|658.4|48
1621854900000|2021-05-24 11:15:00|659.1|658.5|658.8|658.2|659.3|658.7|658.7|658.1|142
1621855200000|2021-05-24 11:20:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|77
1621855500000|2021-05-24 11:25:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|32
1621855800000|2021-05-24 11:30:00|658.6|658|657.8|657.2|658.8|658.2|657.8|657.2|45
1621856100000|2021-05-24 11:35:00|658|657.4|658.3|657.7|658.3|657.7|657.9|657.3|76
1621856400000|2021-05-24 11:40:00|658.2|657.6|658.3|657.7|658.6|658|658.2|657.6|133
1621856700000|2021-05-24 11:45:00|658.1|657.5|658.3|657.7|658.3|657.7|658.1|657.5|80
1621857000000|2021-05-24 11:50:00|658.2|657.6|657.6|657|658.3|657.7|657.3|656.7|68
1621857300000|2021-05-24 11:55:00|657.7|657.1|657.5|656.9|658.3|657.7|657.5|656.9|34
1621857600000|2021-05-24 12:00:00|657.3|656.7|657.8|657.2|658.2|657.6|657.3|656.7|43
1621857900000|2021-05-24 12:05:00|658|657.4|658.1|657.5|658.5|657.9|657.6|657|48
1621858200000|2021-05-24 12:10:00|658.3|657.7|658.8|658.2|659.1|658.5|658.2|657.6|29
1621858500000|2021-05-24 12:15:00|658.7|658.1|658.6|658|658.7|658.1|658.3|657.7|39
1621858800000|2021-05-24 12:20:00|658.5|657.9|658.4|657.8|658.5|657.9|657.8|657.2|64
1621859100000|2021-05-24 12:25:00|658.3|657.7|658.1|657.5|658.5|657.9|657.9|657.3|60
1621859400000|2021-05-24 12:30:00|657.9|657.3|658.8|658.2|658.8|658.2|657.9|657.3|125
1621859700000|2021-05-24 12:35:00|658.7|658.1|658.8|658.2|659.6|659|658.7|658.1|129
1621860000000|2021-05-24 12:40:00|659|658.4|659.3|658.7|659.3|658.7|658.8|658.2|171
1621863000000|2021-05-24 13:30:00|659.1|658.5|659.8|659.2|660.6|660|654.4|653.8|1645
1621863300000|2021-05-24 13:35:00|660.1|659.5|658.3|657.7|660.6|660|655.2|654.6|1048
1621863600000|2021-05-24 13:40:00|658.6|658|661.1|660.5|661.2|660.6|657.2|656.6|662
1621863900000|2021-05-24 13:45:00|661|660.4|658.7|658.1|661.2|660.6|658.6|658|315
1621864200000|2021-05-24 13:50:00|658.9|658.3|660.6|660|661.3|660.7|658.3|657.7|391
1621864500000|2021-05-24 13:55:00|660.7|660.1|662.1|661.5|662.6|662|660|659.4|362
1621864800000|2021-05-24 14:00:00|661.9|661.3|663.3|662.7|664.6|664|661.8|661.2|903
1621865100000|2021-05-24 14:05:00|663.1|662.5|662.7|662.1|663.1|662.5|661.7|661.1|466
1621865400000|2021-05-24 14:10:00|662.4|661.8|661.6|661|663.1|662.5|661.5|660.9|228
1621865700000|2021-05-24 14:15:00|661.7|661.1|661.9|661.3|663.3|662.7|661.6|661|247
1621866000000|2021-05-24 14:20:00|661.8|661.2|661.2|660.6|661.9|661.3|660.9|660.3|263
1621866300000|2021-05-24 14:25:00|660.9|660.3|661|660.4|661.2|660.6|660.2|659.6|173
1621866600000|2021-05-24 14:30:00|660.9|660.3|660.6|660|661.4|660.8|660.4|659.8|403
1621866900000|2021-05-24 14:35:00|660.7|660.1|660.6|660|660.7|660.1|659.4|658.8|350
1621867200000|2021-05-24 14:40:00|660.9|660.3|659.5|658.9|661.3|660.7|659.2|658.6|846
1621867500000|2021-05-24 14:45:00|659.3|658.7|661.1|660.5|661.1|660.5|659.2|658.6|278
1621867800000|2021-05-24 14:50:00|661.2|660.6|663.5|662.9|664|663.4|661|660.4|505
1621868100000|2021-05-24 14:55:00|663.7|663.1|663.3|662.7|664.2|663.6|662.2|661.6|289
1621868400000|2021-05-24 15:00:00|663.2|662.6|661.3|660.7|663.9|663.3|661|660.4|705
1621868700000|2021-05-24 15:05:00|661.2|660.6|661.2|660.6|661.5|660.9|660.6|660|178
1621869000000|2021-05-24 15:10:00|661.1|660.5|662.5|661.9|662.7|662.1|661|660.4|374
1621869300000|2021-05-24 15:15:00|662.4|661.8|662.4|661.8|662.5|661.9|661.7|661.1|234
1621869600000|2021-05-24 15:20:00|662.3|661.7|662.7|662.1|663.2|662.6|662|661.4|193
1621869900000|2021-05-24 15:25:00|662.6|662|663|662.4|663.7|663.1|662.2|661.6|156
1621870200000|2021-05-24 15:30:00|663.1|662.5|662.5|661.9|663.3|662.7|662.5|661.9|86
1621870500000|2021-05-24 15:35:00|662.6|662|665.3|664.7|665.3|664.7|662.6|662|278
1621870800000|2021-05-24 15:40:00|665.2|664.6|663.3|662.7|665.8|665.2|663.3|662.7|324
1621871100000|2021-05-24 15:45:00|663.1|662.5|661.8|661.2|663.2|662.6|661.5|660.9|256
1621871400000|2021-05-24 15:50:00|661.6|661|662.5|661.9|663.5|662.9|661.5|660.9|755
1621871700000|2021-05-24 15:55:00|662.4|661.8|661.1|660.5|662.8|662.2|661|660.4|295
1621872000000|2021-05-24 16:00:00|661|660.4|661.5|660.9|662.3|661.7|660.8|660.2|352
1621872300000|2021-05-24 16:05:00|661.7|661.1|660.8|660.2|661.7|661.1|660.8|660.2|100
1621872600000|2021-05-24 16:10:00|661|660.4|661.3|660.7|661.5|660.9|660.2|659.6|322
1621872900000|2021-05-24 16:15:00|661.2|660.6|662.5|661.9|662.8|662.2|661|660.4|142
1621873200000|2021-05-24 16:20:00|662.4|661.8|661.9|661.3|663|662.4|661.5|660.9|292
1621873500000|2021-05-24 16:25:00|661.8|661.2|662.8|662.2|663.8|663.2|661.8|661.2|205
1621873800000|2021-05-24 16:30:00|662.6|662|662.4|661.8|663.3|662.7|662|661.4|224
1621874100000|2021-05-24 16:35:00|662.3|661.7|663.5|662.9|663.5|662.9|662.3|661.7|137
1621874400000|2021-05-24 16:40:00|663.4|662.8|664.5|663.9|664.5|663.9|663.3|662.7|194
1621874700000|2021-05-24 16:45:00|664.4|663.8|664.3|663.7|664.8|664.2|664.3|663.7|155
1621875000000|2021-05-24 16:50:00|664.4|663.8|665.3|664.7|665.5|664.9|664.4|663.8|144
1621875300000|2021-05-24 16:55:00|665.1|664.5|666.8|666.2|667.1|666.5|665|664.4|437
1621875600000|2021-05-24 17:00:00|666.9|666.3|667.3|666.7|667.5|666.9|666.3|665.7|273
1621875900000|2021-05-24 17:05:00|667.4|666.8|667.5|666.9|668|667.4|666.8|666.2|333
1621876200000|2021-05-24 17:10:00|666.8|666.2|666.2|665.6|667.3|666.7|666|665.4|419
1621876500000|2021-05-24 17:15:00|666|665.4|666.5|665.9|667|666.4|666|665.4|227
1621876800000|2021-05-24 17:20:00|666.4|665.8|666.9|666.3|667.5|666.9|666.4|665.8|302
1621877100000|2021-05-24 17:25:00|666.8|666.2|667|666.4|667.3|666.7|666.7|666.1|142
1621877400000|2021-05-24 17:30:00|666.8|666.2|665.5|664.9|667|666.4|665.3|664.7|243
1621877700000|2021-05-24 17:35:00|665.4|664.8|666|665.4|666.5|665.9|665|664.4|237
1621878000000|2021-05-24 17:40:00|665.9|665.3|665.5|664.9|666.2|665.6|665.5|664.9|105
1621878300000|2021-05-24 17:45:00|665.7|665.1|665.2|664.6|666|665.4|664.8|664.2|209
1621878600000|2021-05-24 17:50:00|665.3|664.7|664.3|663.7|666|665.4|664.2|663.6|201
1621878900000|2021-05-24 17:55:00|663.9|663.3|664.9|664.3|665.3|664.7|663.9|663.3|280
1621879200000|2021-05-24 18:00:00|664.8|664.2|666|665.4|666|665.4|664.8|664.2|426
1621879500000|2021-05-24 18:05:00|665.9|665.3|665.2|664.6|666|665.4|664.9|664.3|311
1621879800000|2021-05-24 18:10:00|665.3|664.7|662.9|662.3|666|665.4|662.4|661.8|2034
1621880100000|2021-05-24 18:15:00|663|662.4|663.9|663.3|664.3|663.7|662.9|662.3|830
1621900800000|2021-05-25 00:00:00|666|665|666.4|665.8|668.2|667.6|665|664.4|358
1621901100000|2021-05-25 00:05:00|666.2|665.6|667.5|666.9|667.6|667|666|665.4|142
1621901400000|2021-05-25 00:10:00|667.6|667|667.6|667|668.1|667.5|667.5|666.9|75
1621901700000|2021-05-25 00:15:00|667.3|666.7|666.9|666.3|667.3|666.7|666.3|665.7|50
1621902000000|2021-05-25 00:20:00|666.8|666.2|666.5|665.9|666.8|666.2|665.9|665.3|54
1621902300000|2021-05-25 00:25:00|666.7|666.1|666.8|666.2|666.9|666.3|666.3|665.7|24
1621902600000|2021-05-25 00:30:00|666.9|666.3|666.3|665.7|666.9|666.3|665.8|665.2|39
1621902900000|2021-05-25 00:35:00|666|665.4|666.3|665.7|666.3|665.7|665.8|665.2|22
1621903200000|2021-05-25 00:40:00|666.4|665.8|665.8|665.2|666.4|665.8|665.8|665.2|24
1621903500000|2021-05-25 00:45:00|665.9|665.3|665.5|664.9|665.9|665.3|665.5|664.9|15
1621903800000|2021-05-25 00:50:00|665.4|664.8|665.3|664.7|665.7|665.1|665.1|664.5|18
1621904100000|2021-05-25 00:55:00|665.5|664.9|665.4|664.8|665.8|665.2|665.3|664.7|26
1621904400000|2021-05-25 01:00:00|665.3|664.7|665.8|665.2|666.3|665.7|665.3|664.7|58
1621904700000|2021-05-25 01:05:00|665.7|665.1|665.8|665.2|666.4|665.8|665.7|665.1|22
1621905000000|2021-05-25 01:10:00|665.9|665.3|666.3|665.7|666.3|665.7|665.9|665.3|31
1621905300000|2021-05-25 01:15:00|666.2|665.6|666.9|666.3|666.9|666.3|666.1|665.5|28
1621905600000|2021-05-25 01:20:00|666.8|666.2|667.2|666.6|667.2|666.6|666.4|665.8|44
1621905900000|2021-05-25 01:25:00|667.3|666.7|667.7|667.1|667.8|667.2|667.2|666.6|26
1621906200000|2021-05-25 01:30:00|667.6|667|667.5|666.9|667.6|667|667.3|666.7|10
1621906500000|2021-05-25 01:35:00|667.6|667|668.1|667.5|668.1|667.5|667.6|667|35
1621906800000|2021-05-25 01:40:00|668|667.4|668.3|667.7|668.3|667.7|667.7|667.1|29
1621907100000|2021-05-25 01:45:00|668.2|667.6|667.8|667.2|668.2|667.6|667.6|667|11
1621907400000|2021-05-25 01:50:00|667.9|667.3|667.7|667.1|668.3|667.7|667.6|667|20
1621907700000|2021-05-25 01:55:00|667.6|667|667.4|666.8|667.7|667.1|667.2|666.6|19
1621908000000|2021-05-25 02:00:00|667.5|666.9|667.6|667|667.6|667|667.1|666.5|8
1621908300000|2021-05-25 02:05:00|667.5|666.9|667.9|667.3|668|667.4|667.4|666.8|50
1621908600000|2021-05-25 02:10:00|667.8|667.2|667.8|667.2|668|667.4|667.5|666.9|9
1621908900000|2021-05-25 02:15:00|667.5|666.9|667|666.4|667.7|667.1|667|666.4|50
1621909200000|2021-05-25 02:20:00|667.2|666.6|667.2|666.6|667.2|666.6|666.9|666.3|9
1621909500000|2021-05-25 02:25:00|667|666.4|666.7|666.1|667|666.4|666.5|665.9|15
1621909800000|2021-05-25 02:30:00|666.6|666|666.1|665.5|666.7|666.1|665.9|665.3|30
1621910100000|2021-05-25 02:35:00|666.3|665.7|666.1|665.5|666.4|665.8|666|665.4|17
1621910400000|2021-05-25 02:40:00|666.2|665.6|666.5|665.9|666.6|666|666.1|665.5|23
1621910700000|2021-05-25 02:45:00|666.6|666|666.5|665.9|666.6|666|666.5|665.9|0
1621911000000|2021-05-25 02:50:00|666.7|666.1|667|666.4|667|666.4|666.6|666|10
1621911300000|2021-05-25 02:55:00|666.9|666.3|666.8|666.2|667.1|666.5|666.5|665.9|39
1621911600000|2021-05-25 03:00:00|667|666.4|666.8|666.2|667|666.4|666.8|666.2|9
1621911900000|2021-05-25 03:05:00|666.6|666|666.4|665.8|666.7|666.1|666.3|665.7|10
1621912200000|2021-05-25 03:10:00|666.5|665.9|666.5|665.9|666.6|666|666.3|665.7|7
1621912500000|2021-05-25 03:15:00|666.4|665.8|666.5|665.9|666.5|665.9|666.3|665.7|7
1621912800000|2021-05-25 03:20:00|666.8|666.2|666.5|665.9|667|666.4|666.5|665.9|34
1621913100000|2021-05-25 03:25:00|666.7|666.1|666.3|665.7|667|666.4|666.3|665.7|39
1621913400000|2021-05-25 03:30:00|666.4|665.8|666.9|666.3|666.9|666.3|666.4|665.8|10
1621913700000|2021-05-25 03:35:00|666.8|666.2|666.4|665.8|666.8|666.2|666.4|665.8|9
1621914000000|2021-05-25 03:40:00|666.5|665.9|666.3|665.7|666.5|665.9|666.3|665.7|8
1621914300000|2021-05-25 03:45:00|666.4|665.8|666|665.4|666.4|665.8|666|665.4|31
1621914600000|2021-05-25 03:50:00|666.1|665.5|666|665.4|666.2|665.6|666|665.4|4
1621914900000|2021-05-25 03:55:00|666.2|665.6|666|665.4|666.2|665.6|666|665.4|2
1621915200000|2021-05-25 04:00:00|666.1|665.5|666.4|665.8|666.5|665.9|666.1|665.5|2
1621915500000|2021-05-25 04:05:00|666.5|665.9|666.8|666.2|667|666.4|666.5|665.9|29
1621915800000|2021-05-25 04:10:00|666.7|666.1|666.5|665.9|666.7|666.1|666.4|665.8|1
1621916100000|2021-05-25 04:15:00|666.6|666|666.3|665.7|666.6|666|666.1|665.5|28
1621916400000|2021-05-25 04:20:00|666.2|665.6|666.4|665.8|666.4|665.8|666.2|665.6|3
1621916700000|2021-05-25 04:25:00|666.5|665.9|666.4|665.8|666.5|665.9|666.3|665.7|3
1621917000000|2021-05-25 04:30:00|666.3|665.7|666.3|665.7|666.4|665.8|666.3|665.7|3
1621917300000|2021-05-25 04:35:00|666.2|665.6|666.1|665.5|666.5|665.9|666|665.4|13
1621917600000|2021-05-25 04:40:00|666|665.4|665.2|664.6|666.3|665.7|665.1|664.5|19
1621917900000|2021-05-25 04:45:00|665.3|664.7|665.3|664.7|665.5|664.9|665.3|664.7|14
1621918200000|2021-05-25 04:50:00|665|664.4|665|664.4|665.2|664.6|665|664.4|7
1621918500000|2021-05-25 04:55:00|665.2|664.6|665.5|664.9|665.9|665.3|665.2|664.6|47
1621918800000|2021-05-25 05:00:00|665.6|665|665.8|665.2|666.3|665.7|665.5|664.9|51
1621919100000|2021-05-25 05:05:00|665.6|665|665|664.4|665.8|665.2|664.9|664.3|15
1621919400000|2021-05-25 05:10:00|665.3|664.7|665.6|665|665.6|665|665.3|664.7|21
1621919700000|2021-05-25 05:15:00|665.5|664.9|665.4|664.8|665.5|664.9|665.3|664.7|3
1621920000000|2021-05-25 05:20:00|665.5|664.9|666.5|665.9|666.5|665.9|665.5|664.9|51
1621920300000|2021-05-25 05:25:00|666.4|665.8|666|665.4|666.5|665.9|665.9|665.3|28
1621920600000|2021-05-25 05:30:00|665.9|665.3|665.3|664.7|665.9|665.3|665.3|664.7|9
1621920900000|2021-05-25 05:35:00|665.5|664.9|665.3|664.7|665.5|664.9|665|664.4|9
1621921200000|2021-05-25 05:40:00|665.4|664.8|665.3|664.7|665.5|664.9|665.3|664.7|5
1621921500000|2021-05-25 05:45:00|665.4|664.8|665.5|664.9|665.6|665|665.4|664.8|5
1621921800000|2021-05-25 05:50:00|665.4|664.8|665.5|664.9|665.6|665|665.3|664.7|3
1621922100000|2021-05-25 05:55:00|665.6|665|665.4|664.8|665.8|665.2|665.2|664.6|31
1621922400000|2021-05-25 06:00:00|665.3|664.7|665.1|664.5|665.4|664.8|665|664.4|7
1621922700000|2021-05-25 06:05:00|665|664.4|665.4|664.8|665.5|664.9|664.9|664.3|12
1621923000000|2021-05-25 06:10:00|665.3|664.7|665.8|665.2|665.8|665.2|665.3|664.7|14
1621923300000|2021-05-25 06:15:00|665.6|665|666.5|665.9|666.6|666|665.5|664.9|29
1621923600000|2021-05-25 06:20:00|666.6|666|667|666.4|667.4|666.8|666.6|666|33
1621923900000|2021-05-25 06:25:00|667.1|666.5|666.3|665.7|667.2|666.6|666.3|665.7|12
1621924200000|2021-05-25 06:30:00|666.4|665.8|667.3|666.7|667.5|666.9|666.4|665.8|34
1621924500000|2021-05-25 06:35:00|667.4|666.8|667|666.4|667.4|666.8|666.8|666.2|45
1621924800000|2021-05-25 06:40:00|667.3|666.7|667.4|666.8|667.4|666.8|667|666.4|29
1621925100000|2021-05-25 06:45:00|667.3|666.7|667.1|666.5|667.5|666.9|666.9|666.3|11
1621925400000|2021-05-25 06:50:00|667.3|666.7|666.8|666.2|667.6|667|666.8|666.2|29
1621925700000|2021-05-25 06:55:00|666.6|666|666.8|666.2|667|666.4|666.3|665.7|20
1621926000000|2021-05-25 07:00:00|666.5|665.9|666.7|666.1|666.8|666.2|666.3|665.7|22
1621926300000|2021-05-25 07:05:00|666.6|666|666.3|665.7|667|666.4|666.3|665.7|19
1621926600000|2021-05-25 07:10:00|666.4|665.8|665.7|665.1|666.5|665.9|665.6|665|22
1621926900000|2021-05-25 07:15:00|665.5|664.9|665.8|665.2|665.8|665.2|665.1|664.5|36
1621927200000|2021-05-25 07:20:00|665.4|664.8|666.8|666.2|667|666.4|665.1|664.5|72
1621927500000|2021-05-25 07:25:00|666.9|666.3|666.6|666|667.1|666.5|666.5|665.9|25
1621927800000|2021-05-25 07:30:00|666.5|665.9|665.4|664.8|666.5|665.9|665.3|664.7|39
1621928100000|2021-05-25 07:35:00|665.5|664.9|663.1|662.5|665.5|664.9|663|662.4|65
1621928400000|2021-05-25 07:40:00|663.3|662.7|662.6|662|663.9|663.3|662.1|661.5|106
1621928700000|2021-05-25 07:45:00|662.5|661.9|661.9|661.3|662.5|661.9|661.7|661.1|66
1621929000000|2021-05-25 07:50:00|662.1|661.5|661.7|661.1|662.3|661.7|661.7|661.1|36
1621929300000|2021-05-25 07:55:00|661.8|661.2|661.9|661.3|662.1|661.5|661.8|661.2|32
1621929600000|2021-05-25 08:00:00|662.1|661.5|661.4|660.8|662.1|661.5|661.4|660.8|106
1621929900000|2021-05-25 08:05:00|660.6|660|661.1|660.5|661.2|660.6|660.1|659.5|197
1621930200000|2021-05-25 08:10:00|661.2|660.6|660.8|660.2|661.3|660.7|660.5|659.9|171
1621930500000|2021-05-25 08:15:00|660.9|660.3|660.5|659.9|661.5|660.9|660.5|659.9|100
1621930800000|2021-05-25 08:20:00|660.3|659.7|660.3|659.7|660.4|659.8|659.3|658.7|280
1621931100000|2021-05-25 08:25:00|660.5|659.9|660.3|659.7|661|660.4|660.3|659.7|151
1621931400000|2021-05-25 08:30:00|660.2|659.6|660.2|659.6|660.7|660.1|659.8|659.2|194
1621931700000|2021-05-25 08:35:00|660.1|659.5|660.8|660.2|661|660.4|660|659.4|173
1621932000000|2021-05-25 08:40:00|660.7|660.1|661.3|660.7|661.5|660.9|660.7|660.1|66
1621932300000|2021-05-25 08:45:00|661.5|660.9|662.2|661.6|662.2|661.6|661.3|660.7|117
1621932600000|2021-05-25 08:50:00|662.1|661.5|661.1|660.5|662.2|661.6|661|660.4|160
1621932900000|2021-05-25 08:55:00|661|660.4|661.6|661|662.2|661.6|661|660.4|109
1621933200000|2021-05-25 09:00:00|661.5|660.9|661.6|661|662.1|661.5|661.4|660.8|35
1621933500000|2021-05-25 09:05:00|661.7|661.1|661.7|661.1|661.8|661.2|661|660.4|58
1621933800000|2021-05-25 09:10:00|661.8|661.2|661.5|660.9|662.2|661.6|661.3|660.7|65
1621934100000|2021-05-25 09:15:00|661.3|660.7|662.3|661.7|663|662.4|661.1|660.5|158
1621934400000|2021-05-25 09:20:00|662.4|661.8|663.2|662.6|663.2|662.6|662|661.4|109
1621934700000|2021-05-25 09:25:00|663.5|662.9|664.5|663.9|664.5|663.9|663.5|662.9|54
1621935000000|2021-05-25 09:30:00|664.4|663.8|664.3|663.7|664.4|663.8|662.7|662.1|99
1621935300000|2021-05-25 09:35:00|664.5|663.9|665.1|664.5|665.6|665|664.2|663.6|107
1621935600000|2021-05-25 09:40:00|665.2|664.6|664|663.4|665.5|664.9|663.8|663.2|75
1621935900000|2021-05-25 09:45:00|663.8|663.2|664|663.4|664|663.4|663.5|662.9|94
1621936200000|2021-05-25 09:50:00|663.7|663.1|663.8|663.2|664|663.4|663.7|663.1|38
1621936500000|2021-05-25 09:55:00|664|663.4|663.7|663.1|664.1|663.5|663.7|663.1|18
1621936800000|2021-05-25 10:00:00|663.5|662.9|663.3|662.7|663.5|662.9|663.2|662.6|12
1621937100000|2021-05-25 10:05:00|663.2|662.6|663.5|662.9|663.5|662.9|663|662.4|23
1621937400000|2021-05-25 10:10:00|663.3|662.7|662.1|661.5|663.3|662.7|662.1|661.5|94
1621937700000|2021-05-25 10:15:00|662|661.4|662.7|662.1|662.7|662.1|661.9|661.3|15
1621938000000|2021-05-25 10:20:00|662.6|662|662.6|662|662.8|662.2|662.5|661.9|24
1621938300000|2021-05-25 10:25:00|662.5|661.9|662.5|661.9|662.5|661.9|661.8|661.2|23
1621938600000|2021-05-25 10:30:00|662|661.4|661.9|661.3|662|661.4|661.7|661.1|8
1621938900000|2021-05-25 10:35:00|661.7|661.1|662.1|661.5|662.2|661.6|661.7|661.1|19
1621939200000|2021-05-25 10:40:00|662.2|661.6|661.7|661.1|662.5|661.9|661.7|661.1|13
1621939500000|2021-05-25 10:45:00|661.9|661.3|662.5|661.9|662.5|661.9|661.7|661.1|23
1621939800000|2021-05-25 10:50:00|662.4|661.8|661.2|660.6|662.4|661.8|661.1|660.5|139
1621940100000|2021-05-25 10:55:00|660.8|660.2|662.2|661.6|662.2|661.6|660.6|660|83
1621940400000|2021-05-25 11:00:00|662.5|661.9|662.7|662.1|663|662.4|662.3|661.7|51
1621940700000|2021-05-25 11:05:00|662.8|662.2|663.5|662.9|664.2|663.6|662.8|662.2|62
1621941000000|2021-05-25 11:10:00|663.7|663.1|664.4|663.8|664.7|664.1|663.7|663.1|51
1621941300000|2021-05-25 11:15:00|664.5|663.9|666.9|666.3|667.4|666.8|664.5|663.9|134
1621941600000|2021-05-25 11:20:00|666.8|666.2|666.3|665.7|666.9|666.3|666|665.4|41
1621941900000|2021-05-25 11:25:00|666.4|665.8|666|665.4|666.4|665.8|665.5|664.9|28
1621942200000|2021-05-25 11:30:00|666.1|665.5|666|665.4|666.4|665.8|665.5|664.9|41
1621942500000|2021-05-25 11:35:00|665.9|665.3|665.4|664.8|665.9|665.3|665.1|664.5|20
1621942800000|2021-05-25 11:40:00|665.5|664.9|665.5|664.9|665.7|665.1|665.2|664.6|10
1621943100000|2021-05-25 11:45:00|665.7|665.1|666.7|666.1|667|666.4|665.5|664.9|56
1621943400000|2021-05-25 11:50:00|666.5|665.9|666.7|666.1|667|666.4|666.5|665.9|44
1621943700000|2021-05-25 11:55:00|666.5|665.9|666.6|666|667|666.4|666.5|665.9|64
1621944000000|2021-05-25 12:00:00|666.8|666.2|666.9|666.3|666.9|666.3|666.5|665.9|27
1621944300000|2021-05-25 12:05:00|667|666.4|666.9|666.3|667.2|666.6|666.5|665.9|76
1621944600000|2021-05-25 12:10:00|667|666.4|666.2|665.6|667|666.4|666|665.4|56
1621944900000|2021-05-25 12:15:00|666.3|665.7|665.9|665.3|666.4|665.8|665.5|664.9|104
1621945200000|2021-05-25 12:20:00|666|665.4|664.8|664.2|666|665.4|664.5|663.9|68
1621945500000|2021-05-25 12:25:00|664.9|664.3|665.1|664.5|665.3|664.7|664.5|663.9|38
1621945800000|2021-05-25 12:30:00|665.3|664.7|663.8|663.2|666.4|665.8|663.8|663.2|117
1621946100000|2021-05-25 12:35:00|664|663.4|664.2|663.6|664.5|663.9|663.5|662.9|78
1621946400000|2021-05-25 12:40:00|664.1|663.5|664.8|664.2|664.8|664.2|664|663.4|52
1621949400000|2021-05-25 13:30:00|664.9|664.3|661.7|661.1|665.7|665.1|661|660.4|1323
1621949700000|2021-05-25 13:35:00|661.5|660.9|661.8|661.2|662.3|661.7|661|660.4|665
1621950000000|2021-05-25 13:40:00|661.7|661.1|662.2|661.6|662.7|662.1|659|658.4|1014
1621950300000|2021-05-25 13:45:00|662.1|661.5|664.4|663.8|664.7|664.1|661.8|661.2|737
1621950600000|2021-05-25 13:50:00|664.6|664|660.7|660.1|664.6|664|660.7|660.1|408
1621950900000|2021-05-25 13:55:00|660.8|660.2|660.7|660.1|661.2|660.6|660.4|659.8|343
1621951200000|2021-05-25 14:00:00|660.6|660|658.7|658.1|661|660.4|658.6|658|563
1621951500000|2021-05-25 14:05:00|658.9|658.3|658.9|658.3|659.5|658.9|658.1|657.5|543
1621951800000|2021-05-25 14:10:00|659.2|658.6|659.7|659.1|659.9|659.3|658.7|658.1|467
1621952100000|2021-05-25 14:15:00|659.8|659.2|657.8|657.2|659.9|659.3|657.6|657|1048
1621952400000|2021-05-25 14:20:00|657.9|657.3|661.3|660.7|661.5|660.9|657.8|657.2|565
1621952700000|2021-05-25 14:25:00|661.2|660.6|662.2|661.6|662.7|662.1|661.2|660.6|391
1621953000000|2021-05-25 14:30:00|662.3|661.7|662.7|662.1|663.4|662.8|661.7|661.1|445
1621953300000|2021-05-25 14:35:00|662.9|662.3|660.5|659.9|663.2|662.6|660.5|659.9|450
1621953600000|2021-05-25 14:40:00|660.6|660|661.6|661|661.8|661.2|660.5|659.9|208
1621953900000|2021-05-25 14:45:00|661.7|661.1|661.5|660.9|662.3|661.7|661.4|660.8|256
1621954200000|2021-05-25 14:50:00|661.6|661|660|659.4|662|661.4|659.5|658.9|346
1621954500000|2021-05-25 14:55:00|659.8|659.2|657.6|657|660|659.4|657.5|656.9|761
1621954800000|2021-05-25 15:00:00|657.7|657.1|658|657.4|658.5|657.9|656.8|656.2|567
1621955100000|2021-05-25 15:05:00|657.9|657.3|657.3|656.7|659|658.4|657.3|656.7|525
1621955400000|2021-05-25 15:10:00|657.5|656.9|649.9|649.3|657.5|656.9|649.7|649.1|1545
1621955700000|2021-05-25 15:15:00|650|649.4|651.9|651.3|652.4|651.8|649.7|649.1|1543
1621956000000|2021-05-25 15:20:00|651.6|651|651.4|650.8|652.1|651.5|648.7|648.1|885
1621956300000|2021-05-25 15:25:00|651.5|650.9|653.2|652.6|654.5|653.9|650.8|650.2|998
1621956600000|2021-05-25 15:30:00|653.1|652.5|651.9|651.3|653.4|652.8|650|649.4|755
1621956900000|2021-05-25 15:35:00|652|651.4|654.1|653.5|654.8|654.2|651|650.4|501
1621957200000|2021-05-25 15:40:00|654.2|653.6|655.3|654.7|655.6|655|653.1|652.5|466
1621957500000|2021-05-25 15:45:00|655.5|654.9|653.6|653|655.8|655.2|653.2|652.6|520
1621957800000|2021-05-25 15:50:00|653.5|652.9|653.5|652.9|654|653.4|652.1|651.5|359
1621958100000|2021-05-25 15:55:00|653.6|653|653.8|653.2|654.6|654|652.6|652|259
1621958400000|2021-05-25 16:00:00|653.7|653.1|653.9|653.3|655.7|655.1|653.4|652.8|310
1621958700000|2021-05-25 16:05:00|654|653.4|656.7|656.1|656.9|656.3|653.9|653.3|505
1621959000000|2021-05-25 16:10:00|656.9|656.3|655.6|655|656.9|656.3|655.1|654.5|245
1621959300000|2021-05-25 16:15:00|655.4|654.8|653.4|652.8|655.7|655.1|653.4|652.8|220
1621959600000|2021-05-25 16:20:00|653.6|653|660|659.4|660.4|659.8|653.6|653|1174
1621959900000|2021-05-25 16:25:00|659.9|659.3|659.6|659|661.1|660.5|658.3|657.7|656
1621960200000|2021-05-25 16:30:00|659.7|659.1|657.8|657.2|659.8|659.2|657.6|657|276
1621960500000|2021-05-25 16:35:00|657.9|657.3|656.9|656.3|658.4|657.8|656.6|656|201
1621960800000|2021-05-25 16:40:00|656.6|656|657|656.4|657.4|656.8|656.4|655.8|306
1621961100000|2021-05-25 16:45:00|656.9|656.3|656.8|656.2|657.4|656.8|656.4|655.8|135
1621961400000|2021-05-25 16:50:00|656.9|656.3|656.1|655.5|657.2|656.6|655.9|655.3|129
1621961700000|2021-05-25 16:55:00|656.2|655.6|656.9|656.3|657.1|656.5|655.9|655.3|208
1621962000000|2021-05-25 17:00:00|657|656.4|656.5|655.9|657.4|656.8|656.1|655.5|354
1621962300000|2021-05-25 17:05:00|656.6|656|657.9|657.3|658.2|657.6|656.4|655.8|179
1621962600000|2021-05-25 17:10:00|658.1|657.5|656.6|656|658.3|657.7|656.6|656|190
1621962900000|2021-05-25 17:15:00|656.5|655.9|655.9|655.3|656.6|656|655.1|654.5|271
1621963200000|2021-05-25 17:20:00|656.1|655.5|655.6|655|656.5|655.9|655.6|655|123
1621963500000|2021-05-25 17:25:00|655.9|655.3|654.9|654.3|656.1|655.5|654.9|654.3|252
1621963800000|2021-05-25 17:30:00|655|654.4|653.1|652.5|655.6|655|653.1|652.5|421
1621964100000|2021-05-25 17:35:00|652.9|652.3|654.5|653.9|655|654.4|652.9|652.3|312
1621964400000|2021-05-25 17:40:00|654.4|653.8|655.4|654.8|655.6|655|654|653.4|359
1621964700000|2021-05-25 17:45:00|655.6|655|656.2|655.6|656.3|655.7|654.7|654.1|341
1621965000000|2021-05-25 17:50:00|655.9|655.3|654.1|653.5|655.9|655.3|653.9|653.3|331
1621965300000|2021-05-25 17:55:00|653.9|653.3|655.4|654.8|655.6|655|653.9|653.3|338
1621965600000|2021-05-25 18:00:00|655.3|654.7|655.4|654.8|655.9|655.3|654.4|653.8|633
1621965900000|2021-05-25 18:05:00|655.5|654.9|656|655.4|656.6|656|655|654.4|770
1621966200000|2021-05-25 18:10:00|656.1|655.5|658.1|657.5|658.6|658|655.2|654.6|1588
1621966500000|2021-05-25 18:15:00|658.3|657.7|658.4|657.8|658.8|658.2|657.3|656.7|820
1621987200000|2021-05-26 00:00:00|658|657.4|655.3|654.7|658|657.4|654.8|654.2|274
1621987500000|2021-05-26 00:05:00|655.4|654.8|654.6|654|655.6|655|654.4|653.8|222
1621987800000|2021-05-26 00:10:00|654.7|654.1|653.9|653.3|654.7|654.1|653.5|652.9|173
1621988100000|2021-05-26 00:15:00|654|653.4|653.9|653.3|654.5|653.9|653.6|653|55
1621988400000|2021-05-26 00:20:00|654.2|653.6|654.9|654.3|655.3|654.7|653.5|652.9|134
1621988700000|2021-05-26 00:25:00|655|654.4|655|654.4|655.4|654.8|654.8|654.2|55
1621989000000|2021-05-26 00:30:00|654.9|654.3|654.5|653.9|655|654.4|654.3|653.7|40
1621989300000|2021-05-26 00:35:00|654.3|653.7|654.3|653.7|654.3|653.7|653.8|653.2|100
1621989600000|2021-05-26 00:40:00|654.4|653.8|654.2|653.6|654.7|654.1|654.2|653.6|24
1621989900000|2021-05-26 00:45:00|654.1|653.5|652.9|652.3|654.3|653.7|652.8|652.2|45
1621990200000|2021-05-26 00:50:00|653|652.4|652.9|652.3|653.7|653.1|652.8|652.2|50
1621990500000|2021-05-26 00:55:00|653.2|652.6|652.9|652.3|653.5|652.9|652.8|652.2|64
1621990800000|2021-05-26 01:00:00|653|652.4|653.4|652.8|653.4|652.8|652.8|652.2|24
1621991100000|2021-05-26 01:05:00|653.3|652.7|652.8|652.2|653.3|652.7|652.6|652|85
1621991400000|2021-05-26 01:10:00|653|652.4|652.9|652.3|653|652.4|652.5|651.9|56
1621991700000|2021-05-26 01:15:00|653|652.4|652.9|652.3|653|652.4|652.8|652.2|32
1621992000000|2021-05-26 01:20:00|653|652.4|653.9|653.3|654.2|653.6|652.9|652.3|56
1621992300000|2021-05-26 01:25:00|654|653.4|653.8|653.2|654|653.4|653.7|653.1|26
1621992600000|2021-05-26 01:30:00|653.9|653.3|654.3|653.7|654.3|653.7|653.9|653.3|72
1621992900000|2021-05-26 01:35:00|654.6|654|654.3|653.7|654.8|654.2|654.2|653.6|83
1621993200000|2021-05-26 01:40:00|654.1|653.5|654.1|653.5|654.3|653.7|653.9|653.3|20
1621993500000|2021-05-26 01:45:00|654.2|653.6|654.3|653.7|654.3|653.7|654.1|653.5|28
1621993800000|2021-05-26 01:50:00|654.2|653.6|654.6|654|654.6|654|654.2|653.6|46
1621994100000|2021-05-26 01:55:00|654.5|653.9|654.3|653.7|654.6|654|654.3|653.7|27
1621994400000|2021-05-26 02:00:00|654.4|653.8|654.3|653.7|654.6|654|654.3|653.7|10
1621994700000|2021-05-26 02:05:00|654.5|653.9|654.5|653.9|654.8|654.2|654.3|653.7|71
1621995000000|2021-05-26 02:10:00|654.6|654|654.6|654|654.7|654.1|654.4|653.8|51
1621995300000|2021-05-26 02:15:00|654.5|653.9|654.5|653.9|654.6|654|654.3|653.7|6
1621995600000|2021-05-26 02:20:00|654.4|653.8|654.2|653.6|654.5|653.9|654.1|653.5|16
1621995900000|2021-05-26 02:25:00|654.1|653.5|654.1|653.5|654.3|653.7|654|653.4|8
1621996200000|2021-05-26 02:30:00|654.2|653.6|654.6|654|654.7|654.1|654.2|653.6|32
1621996500000|2021-05-26 02:35:00|654.7|654.1|655|654.4|655.1|654.5|654.7|654.1|25
1621996800000|2021-05-26 02:40:00|655.1|654.5|655.1|654.5|655.2|654.6|654.8|654.2|20
1621997100000|2021-05-26 02:45:00|654.8|654.2|655|654.4|655.2|654.6|654.8|654.2|7
1621997400000|2021-05-26 02:50:00|655.1|654.5|654.8|654.2|655.2|654.6|654.8|654.2|16
1621997700000|2021-05-26 02:55:00|655|654.4|655.5|654.9|655.6|655|655|654.4|15
1621998000000|2021-05-26 03:00:00|655.3|654.7|655.2|654.6|655.3|654.7|655.1|654.5|15
1621998300000|2021-05-26 03:05:00|655.3|654.7|655|654.4|655.3|654.7|654.8|654.2|3
1621998600000|2021-05-26 03:10:00|654.8|654.2|654.6|654|655|654.4|654.6|654|12
1621998900000|2021-05-26 03:15:00|654.7|654.1|654.8|654.2|655.2|654.6|654.7|654.1|33
1621999200000|2021-05-26 03:20:00|654.9|654.3|654.8|654.2|655|654.4|654.8|654.2|18
1621999500000|2021-05-26 03:25:00|654.7|654.1|654.8|654.2|654.8|654.2|654.6|654|20
1621999800000|2021-05-26 03:30:00|654.7|654.1|654.8|654.2|655|654.4|654.7|654.1|15
1622000100000|2021-05-26 03:35:00|654.7|654.1|655|654.4|655|654.4|654.7|654.1|1
1622000400000|2021-05-26 03:40:00|655.1|654.5|655.5|654.9|655.8|655.2|655.1|654.5|11
1622000700000|2021-05-26 03:45:00|655.6|655|655.5|654.9|655.6|655|655.5|654.9|5
1622001000000|2021-05-26 03:50:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|15
1622001300000|2021-05-26 03:55:00|655.2|654.6|654.8|654.2|655.2|654.6|654.8|654.2|15
1622001600000|2021-05-26 04:00:00|655|654.4|655.1|654.5|655.2|654.6|655|654.4|29
1622001900000|2021-05-26 04:05:00|655.2|654.6|655.3|654.7|655.3|654.7|655.2|654.6|0
1622002200000|2021-05-26 04:10:00|655.8|655.2|655|654.4|656|655.4|655|654.4|16
1622002500000|2021-05-26 04:15:00|654.8|654.2|654.8|654.2|654.8|654.2|654.8|654.2|13
1622002800000|2021-05-26 04:20:00|654.7|654.1|655|654.4|655.1|654.5|654.7|654.1|6
1622003100000|2021-05-26 04:25:00|655.1|654.5|655.3|654.7|655.3|654.7|655|654.4|28
1622003400000|2021-05-26 04:30:00|655.5|654.9|655.8|655.2|656|655.4|655.5|654.9|67
1622003700000|2021-05-26 04:35:00|655.5|654.9|655.9|655.3|655.9|655.3|655.5|654.9|15
1622004000000|2021-05-26 04:40:00|656|655.4|655.7|655.1|656|655.4|655.7|655.1|10
1622004300000|2021-05-26 04:45:00|655.5|654.9|655.5|654.9|655.6|655|655.5|654.9|0
1622004600000|2021-05-26 04:50:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|7
1622004900000|2021-05-26 04:55:00|655.4|654.8|655.8|655.2|656|655.4|655.4|654.8|18
1622005200000|2021-05-26 05:00:00|655.9|655.3|656|655.4|656|655.4|655.8|655.2|38
1622005500000|2021-05-26 05:05:00|||||||||2
1622005800000|2021-05-26 05:10:00|656.6|656|656.8|656.2|656.8|656.2|656.5|655.9|27
1622006100000|2021-05-26 05:15:00|656.7|656.1|656.5|655.9|656.8|656.2|656.3|655.7|27
1622006400000|2021-05-26 05:20:00|656.6|656|656.5|655.9|656.6|656|656.4|655.8|2
1622006700000|2021-05-26 05:25:00|656.4|655.8|656.7|656.1|656.8|656.2|656.4|655.8|2
1622007000000|2021-05-26 05:30:00|656.6|656|656.6|656|656.8|656.2|656.4|655.8|32
1622007300000|2021-05-26 05:35:00|656.7|656.1|656.5|655.9|656.8|656.2|656.3|655.7|539
1622007600000|2021-05-26 05:40:00|656.4|655.8|656.5|655.9|656.5|655.9|656.4|655.8|12
1622007900000|2021-05-26 05:45:00|656.6|656|656.6|656|656.8|656.2|656.4|655.8|69
1622008200000|2021-05-26 05:50:00|656.7|656.1|656.5|655.9|656.7|656.1|656.5|655.9|12
1622008500000|2021-05-26 05:55:00|656.4|655.8|655.7|655.1|656.7|656.1|655.7|655.1|22
1622008800000|2021-05-26 06:00:00|655.8|655.2|654.7|654.1|656|655.4|654.6|654|25
1622009100000|2021-05-26 06:05:00|654.6|654|654.7|654.1|654.8|654.2|654.5|653.9|7
1622009400000|2021-05-26 06:10:00|654.6|654|653.5|652.9|654.7|654.1|653.5|652.9|39
1622009700000|2021-05-26 06:15:00|653.6|653|654.7|654.1|655|654.4|653.5|652.9|29
1622010000000|2021-05-26 06:20:00|655|654.4|655|654.4|655.3|654.7|654.9|654.3|8
1622010300000|2021-05-26 06:25:00|655.1|654.5|655.2|654.6|655.4|654.8|655.1|654.5|12
1622010600000|2021-05-26 06:30:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|13
1622010900000|2021-05-26 06:35:00|655.2|654.6|654.7|654.1|655.2|654.6|654.7|654.1|15
1622011200000|2021-05-26 06:40:00|655|654.4|655|654.4|655.2|654.6|655|654.4|9
1622011500000|2021-05-26 06:45:00|655.3|654.7|655.3|654.7|655.5|654.9|655.2|654.6|18
1622011800000|2021-05-26 06:50:00|655.2|654.6|655.6|655|655.7|655.1|655|654.4|31
1622012100000|2021-05-26 06:55:00|655.7|655.1|656|655.4|656|655.4|655.5|654.9|7
1622012400000|2021-05-26 07:00:00|656.2|655.6|656.9|656.3|657|656.4|656.2|655.6|29
1622012700000|2021-05-26 07:05:00|657.1|656.5|656.9|656.3|657.6|657|656.7|656.1|72
1622013000000|2021-05-26 07:10:00|656.8|656.2|656.6|656|657|656.4|656.2|655.6|21
1622013300000|2021-05-26 07:15:00|656.5|655.9|655.7|655.1|656.7|656.1|655.6|655|22
1622013600000|2021-05-26 07:20:00|655.8|655.2|655.7|655.1|655.9|655.3|655.5|654.9|13
1622013900000|2021-05-26 07:25:00|655.6|655|655.7|655.1|655.9|655.3|655.5|654.9|15
1622014200000|2021-05-26 07:30:00|656|655.4|656.2|655.6|656.2|655.6|655.9|655.3|4
1622014500000|2021-05-26 07:35:00|656.1|655.5|656.5|655.9|656.5|655.9|656|655.4|10
1622014800000|2021-05-26 07:40:00|656.4|655.8|656.5|655.9|656.5|655.9|656.2|655.6|0
1622015100000|2021-05-26 07:45:00|656.6|656|656.8|656.2|657.2|656.6|656.6|656|26
1622015400000|2021-05-26 07:50:00|656.9|656.3|657.1|656.5|657.1|656.5|656.8|656.2|18
1622015700000|2021-05-26 07:55:00|657|656.4|656.4|655.8|657.1|656.5|656.3|655.7|19
1622016000000|2021-05-26 08:00:00|656.3|655.7|656.5|655.9|656.6|656|656.3|655.7|0
1622016300000|2021-05-26 08:05:00|656.4|655.8|656.2|655.6|656.6|656|656.2|655.6|5
1622016600000|2021-05-26 08:10:00|656.1|655.5|655.7|655.1|656.1|655.5|655.6|655|10
1622016900000|2021-05-26 08:15:00|655.6|655|655.7|655.1|655.7|655.1|655.5|654.9|11
1622017200000|2021-05-26 08:20:00|655.8|655.2|655.7|655.1|655.9|655.3|655.6|655|17
1622017500000|2021-05-26 08:25:00|655.6|655|654.3|653.7|655.6|655|654.3|653.7|66
1622017800000|2021-05-26 08:30:00|654.2|653.6|653|652.4|654.2|653.6|652.8|652.2|116
1622018100000|2021-05-26 08:35:00|652.8|652.2|652.6|652|653|652.4|652.4|651.8|52
1622018400000|2021-05-26 08:40:00|652.7|652.1|652.1|651.5|652.7|652.1|651.7|651.1|175
1622018700000|2021-05-26 08:45:00|652.2|651.6|652.3|651.7|652.5|651.9|651.2|650.6|135
1622019000000|2021-05-26 08:50:00|652.4|651.8|652|651.4|652.7|652.1|651.7|651.1|50
1622019300000|2021-05-26 08:55:00|652.1|651.5|651.5|650.9|652.2|651.6|651.5|650.9|12
1622019600000|2021-05-26 09:00:00|651.7|651.1|652.9|652.3|653.2|652.6|651.6|651|69
1622019900000|2021-05-26 09:05:00|653|652.4|653.3|652.7|654|653.4|652.7|652.1|115
1622020200000|2021-05-26 09:10:00|653.4|652.8|653.7|653.1|654.2|653.6|653.4|652.8|68
1622020500000|2021-05-26 09:15:00|654|653.4|654.7|654.1|655|654.4|654|653.4|178
1622020800000|2021-05-26 09:20:00|654.8|654.2|655|654.4|655.2|654.6|654.8|654.2|16
1622021100000|2021-05-26 09:25:00|655.1|654.5|655.1|654.5|655.2|654.6|654.2|653.6|41
1622021400000|2021-05-26 09:30:00|655|654.4|653.8|653.2|655|654.4|653.7|653.1|51
1622021700000|2021-05-26 09:35:00|654|653.4|653.7|653.1|654|653.4|653.3|652.7|18
1622022000000|2021-05-26 09:40:00|653.8|653.2|653.8|653.2|655.2|654.6|653.8|653.2|91
1622022300000|2021-05-26 09:45:00|653.7|653.1|653.7|653.1|653.9|653.3|653.4|652.8|98
1622022600000|2021-05-26 09:50:00|654|653.4|653.7|653.1|654|653.4|653.6|653|143
1622022900000|2021-05-26 09:55:00|653.4|652.8|652.2|651.6|653.5|652.9|652.2|651.6|123
1622023200000|2021-05-26 10:00:00|652.1|651.5|652.4|651.8|652.7|652.1|651.7|651.1|50
1622023500000|2021-05-26 10:05:00|652.5|651.9|653|652.4|653.3|652.7|652.5|651.9|5
1622023800000|2021-05-26 10:10:00|653.1|652.5|653|652.4|653.2|652.6|653|652.4|7
1622024100000|2021-05-26 10:15:00|653.2|652.6|652.9|652.3|653.2|652.6|652.7|652.1|16
1622024400000|2021-05-26 10:20:00|653|652.4|653.2|652.6|653.5|652.9|652.8|652.2|45
1622024700000|2021-05-26 10:25:00|653.3|652.7|653.5|652.9|653.8|653.2|653.2|652.6|12
1622025000000|2021-05-26 10:30:00|653.7|653.1|653.9|653.3|654|653.4|653.6|653|12
1622025300000|2021-05-26 10:35:00|653.8|653.2|653.5|652.9|654|653.4|653.5|652.9|14
1622025600000|2021-05-26 10:40:00|653.6|653|654.2|653.6|654.5|653.9|653.6|653|28
1622025900000|2021-05-26 10:45:00|654.3|653.7|654.7|654.1|655.2|654.6|654.2|653.6|46
1622026200000|2021-05-26 10:50:00|654.9|654.3|654.9|654.3|655.3|654.7|654.7|654.1|18
1622026500000|2021-05-26 10:55:00|654.8|654.2|655|654.4|655.2|654.6|654.7|654.1|38
1622026800000|2021-05-26 11:00:00|654.8|654.2|655|654.4|655.3|654.7|654.7|654.1|15
1622027100000|2021-05-26 11:05:00|654.9|654.3|654.6|654|655|654.4|654.5|653.9|80
1622027400000|2021-05-26 11:10:00|654.5|653.9|653|652.4|654.5|653.9|653|652.4|81
1622027700000|2021-05-26 11:15:00|653.1|652.5|653.6|653|653.6|653|653|652.4|20
1622028000000|2021-05-26 11:20:00|653.7|653.1|652.8|652.2|653.7|653.1|652.8|652.2|7
1622028300000|2021-05-26 11:25:00|652.9|652.3|653.6|653|653.6|653|652.9|652.3|8
1622028600000|2021-05-26 11:30:00|653.7|653.1|652.9|652.3|653.9|653.3|652.7|652.1|238
1622028900000|2021-05-26 11:35:00|652.8|652.2|653|652.4|653.2|652.6|652.7|652.1|21
1622029200000|2021-05-26 11:40:00|653.1|652.5|653.1|652.5|653.2|652.6|652.9|652.3|6
1622029500000|2021-05-26 11:45:00|653|652.4|653.5|652.9|653.5|652.9|652.9|652.3|22
1622029800000|2021-05-26 11:50:00|653.4|652.8|653.5|652.9|653.7|653.1|653.4|652.8|4
1622030100000|2021-05-26 11:55:00|653.4|652.8|653.3|652.7|653.4|652.8|653.2|652.6|22
1622030400000|2021-05-26 12:00:00|653.4|652.8|653.4|652.8|653.8|653.2|653.3|652.7|26
1622030700000|2021-05-26 12:05:00|653.1|652.5|652.2|651.6|653.1|652.5|651.6|651|147
1622031000000|2021-05-26 12:10:00|652.3|651.7|652.7|652.1|652.9|652.3|651.6|651|97
1622031300000|2021-05-26 12:15:00|652.6|652|652.5|651.9|652.9|652.3|651.9|651.3|148
1622031600000|2021-05-26 12:20:00|652.2|651.6|652.7|652.1|653.1|652.5|652|651.4|61
1622031900000|2021-05-26 12:25:00|652.6|652|653.4|652.8|653.5|652.9|652.4|651.8|77
1622032200000|2021-05-26 12:30:00|653.2|652.6|652.3|651.7|653.4|652.8|651.9|651.3|77
1622032500000|2021-05-26 12:35:00|652.5|651.9|652.4|651.8|653.1|652.5|652.3|651.7|130
1622032800000|2021-05-26 12:40:00|652.5|651.9|652.7|652.1|652.7|652.1|651.8|651.2|146
1622035800000|2021-05-26 13:30:00|652.6|652|644.6|644|652.8|652.2|643.1|642.5|2141
1622036100000|2021-05-26 13:35:00|644.5|643.9|642.8|642.2|645.5|644.9|640.9|640.3|1734
1622036400000|2021-05-26 13:40:00|643|642.4|646.2|645.6|648.1|647.5|641.3|640.7|1354
1622036700000|2021-05-26 13:45:00|646.3|645.7|643.6|643|648|647.4|643.5|642.9|667
1622037000000|2021-05-26 13:50:00|643.8|643.2|643.6|643|644.2|643.6|642.9|642.3|414
1622037300000|2021-05-26 13:55:00|643.3|642.7|643|642.4|643.8|643.2|641.6|641|744
1622037600000|2021-05-26 14:00:00|642.9|642.3|642.6|642|643.1|642.5|641.4|640.8|656
1622037900000|2021-05-26 14:05:00|642.8|642.2|642.9|642.3|643.4|642.8|641.4|640.8|463
1622038200000|2021-05-26 14:10:00|642.8|642.2|645.9|645.3|646.1|645.5|642.6|642|455
1622038500000|2021-05-26 14:15:00|645.8|645.2|647.9|647.3|648.4|647.8|645.1|644.5|690
1622038800000|2021-05-26 14:20:00|647.7|647.1|648.4|647.8|648.9|648.3|646.9|646.3|538
1622039100000|2021-05-26 14:25:00|648.5|647.9|649.1|648.5|650.6|650|647.4|646.8|683
1622039400000|2021-05-26 14:30:00|649|648.4|650.2|649.6|650.4|649.8|647.8|647.2|559
1622039700000|2021-05-26 14:35:00|649.9|649.3|652.1|651.5|652.9|652.3|649.9|649.3|704
1622040000000|2021-05-26 14:40:00|652.2|651.6|649.4|648.8|652.7|652.1|649.2|648.6|591
1622040300000|2021-05-26 14:45:00|649.6|649|650.9|650.3|650.9|650.3|649.4|648.8|292
1622040600000|2021-05-26 14:50:00|650.8|650.2|649.4|648.8|651.1|650.5|649.4|648.8|239
1622040900000|2021-05-26 14:55:00|649.7|649.1|649.7|649.1|650.7|650.1|648.9|648.3|703
1622041200000|2021-05-26 15:00:00|649.8|649.2|650.5|649.9|652.7|652.1|649.8|649.2|449
1622041500000|2021-05-26 15:05:00|650.9|650.3|650.9|650.3|652|651.4|650|649.4|1313
1622041800000|2021-05-26 15:10:00|651|650.4|651.5|650.9|651.5|650.9|649.3|648.7|777
1622042100000|2021-05-26 15:15:00|651.3|650.7|652.5|651.9|653|652.4|650.5|649.9|622
1622042400000|2021-05-26 15:20:00|652.3|651.7|651|650.4|653.5|652.9|651|650.4|474
1622042700000|2021-05-26 15:25:00|651.3|650.7|651.6|651|651.7|651.1|649|648.4|605
1622043000000|2021-05-26 15:30:00|651.5|650.9|652.7|652.1|652.8|652.2|649.6|649|465
1622043300000|2021-05-26 15:35:00|652.6|652|652.3|651.7|652.6|652|650.6|650|240
1622043600000|2021-05-26 15:40:00|652.2|651.6|651|650.4|652.8|652.2|650.7|650.1|156
1622043900000|2021-05-26 15:45:00|651.1|650.5|650.3|649.7|651.1|650.5|649.8|649.2|152
1622044200000|2021-05-26 15:50:00|650.2|649.6|649.8|649.2|650.6|650|649.2|648.6|218
1622044500000|2021-05-26 15:55:00|650|649.4|650.7|650.1|650.7|650.1|649.1|648.5|199
1622044800000|2021-05-26 16:00:00|650.8|650.2|651.3|650.7|652|651.4|650.3|649.7|326
1622045100000|2021-05-26 16:05:00|651.4|650.8|651.8|651.2|652.3|651.7|650.3|649.7|279
1622045400000|2021-05-26 16:10:00|651.7|651.1|653.1|652.5|653.1|652.5|651.4|650.8|220
1622045700000|2021-05-26 16:15:00|652.8|652.2|655.1|654.5|656|655.4|652.8|652.2|396
1622046000000|2021-05-26 16:20:00|654.9|654.3|653.5|652.9|655.3|654.7|653.4|652.8|582
1622046300000|2021-05-26 16:25:00|653.4|652.8|653.3|652.7|653.5|652.9|652.4|651.8|289
1622046600000|2021-05-26 16:30:00|653|652.4|654.2|653.6|654.3|653.7|652.8|652.2|229
1622046900000|2021-05-26 16:35:00|654.3|653.7|653.8|653.2|654.5|653.9|653.8|653.2|231
1622047200000|2021-05-26 16:40:00|654|653.4|652.6|652|654|653.4|652.6|652|240
1622047500000|2021-05-26 16:45:00|652.5|651.9|653|652.4|653.7|653.1|652.5|651.9|269
1622047800000|2021-05-26 16:50:00|653.2|652.6|652.5|651.9|654.2|653.6|652.5|651.9|302
1622048100000|2021-05-26 16:55:00|652.7|652.1|652.5|651.9|653.2|652.6|652.4|651.8|329
1622048400000|2021-05-26 17:00:00|652.4|651.8|651.8|651.2|652.8|652.2|651.3|650.7|355
1622048700000|2021-05-26 17:05:00|651.9|651.3|651.5|650.9|652.3|651.7|651.4|650.8|311
1622049000000|2021-05-26 17:10:00|651.7|651.1|651.9|651.3|652|651.4|650.8|650.2|265
1622049300000|2021-05-26 17:15:00|651.8|651.2|651.7|651.1|652.5|651.9|651.5|650.9|146
1622049600000|2021-05-26 17:20:00|651.6|651|651.7|651.1|652.2|651.6|651.5|650.9|299
1622049900000|2021-05-26 17:25:00|651.6|651|653.2|652.6|653.2|652.6|651.2|650.6|279
1622050200000|2021-05-26 17:30:00|653|652.4|653.7|653.1|653.9|653.3|652.8|652.2|307
1622050500000|2021-05-26 17:35:00|653.6|653|654.2|653.6|654.2|653.6|653|652.4|401
1622050800000|2021-05-26 17:40:00|654.1|653.5|653.6|653|654.3|653.7|653.3|652.7|366
1622051100000|2021-05-26 17:45:00|653.5|652.9|653.8|653.2|653.8|653.2|652.8|652.2|261
1622051400000|2021-05-26 17:50:00|653.5|652.9|653.4|652.8|654.3|653.7|653.3|652.7|231
1622051700000|2021-05-26 17:55:00|653.3|652.7|652.6|652|653.6|653|652.3|651.7|211
1622052000000|2021-05-26 18:00:00|652.7|652.1|652.4|651.8|653.1|652.5|652.3|651.7|273
1622052300000|2021-05-26 18:05:00|652.5|651.9|651|650.4|652.8|652.2|650.3|649.7|506
1622052600000|2021-05-26 18:10:00|651.1|650.5|649|648.4|651.5|650.9|648.3|647.7|1965
1622052900000|2021-05-26 18:15:00|649.1|648.5|650.7|650.1|651.1|650.5|648.7|648.1|839
1622073600000|2021-05-27 00:00:00|650.2|649.6|651.7|651.1|652|651.4|650|649.4|199
1622073900000|2021-05-27 00:05:00|651.6|651|651.2|650.6|651.7|651.1|650.8|650.2|81
1622074200000|2021-05-27 00:10:00|651.1|650.5|651.2|650.6|651.6|651|651.1|650.5|62
1622074500000|2021-05-27 00:15:00|651.3|650.7|651.8|651.2|652.1|651.5|651.3|650.7|44
1622074800000|2021-05-27 00:20:00|651.9|651.3|652.9|652.3|653|652.4|651.8|651.2|67
1622075100000|2021-05-27 00:25:00|653|652.4|652.3|651.7|653.1|652.5|652.3|651.7|91
1622075400000|2021-05-27 00:30:00|652.2|651.6|652.3|651.7|652.5|651.9|652.1|651.5|23
1622075700000|2021-05-27 00:35:00|652.5|651.9|653.1|652.5|653.1|652.5|652.3|651.7|36
1622076000000|2021-05-27 00:40:00|653|652.4|652.6|652|653.1|652.5|652.4|651.8|57
1622076300000|2021-05-27 00:45:00|652.4|651.8|652.8|652.2|652.8|652.2|652.3|651.7|37
1622076600000|2021-05-27 00:50:00|653|652.4|652.6|652|653|652.4|652.6|652|11
1622076900000|2021-05-27 00:55:00|652.7|652.1|652.5|651.9|652.7|652.1|652.5|651.9|8
1622077200000|2021-05-27 01:00:00|652.6|652|652.6|652|652.8|652.2|652.3|651.7|13
1622077500000|2021-05-27 01:05:00|652.7|652.1|652.5|651.9|652.7|652.1|652.4|651.8|23
1622077800000|2021-05-27 01:10:00|652.4|651.8|651.6|651|652.6|652|651.6|651|64
1622078100000|2021-05-27 01:15:00|651.7|651.1|651.3|650.7|651.8|651.2|651.3|650.7|15
1622078400000|2021-05-27 01:20:00|651.2|650.6|650.8|650.2|651.3|650.7|650.8|650.2|39
1622078700000|2021-05-27 01:25:00|651|650.4|650.6|650|651.1|650.5|650.6|650|7
1622079000000|2021-05-27 01:30:00|650.7|650.1|650.7|650.1|650.8|650.2|650.5|649.9|30
1622079300000|2021-05-27 01:35:00|650.8|650.2|650.6|650|650.9|650.3|650.3|649.7|9
1622079600000|2021-05-27 01:40:00|650.5|649.9|650.6|650|650.8|650.2|650.3|649.7|19
1622079900000|2021-05-27 01:45:00|650.8|650.2|650.6|650|651.1|650.5|650.6|650|18
1622080200000|2021-05-27 01:50:00|650.7|650.1|650.6|650|650.9|650.3|650.4|649.8|38
1622080500000|2021-05-27 01:55:00|650.8|650.2|650.6|650|650.9|650.3|650.4|649.8|6
1622080800000|2021-05-27 02:00:00|650.7|650.1|651.2|650.6|651.2|650.6|650.6|650|9
1622081100000|2021-05-27 02:05:00|651.1|650.5|650.9|650.3|651.2|650.6|650.6|650|23
1622081400000|2021-05-27 02:10:00|651|650.4|651.1|650.5|651.3|650.7|651|650.4|10
1622081700000|2021-05-27 02:15:00|651.2|650.6|651.4|650.8|651.5|650.9|651.1|650.5|11
1622082000000|2021-05-27 02:20:00|651.3|650.7|650.9|650.3|651.4|650.8|650.5|649.9|17
1622082300000|2021-05-27 02:25:00|650.8|650.2|650.8|650.2|650.9|650.3|650.6|650|8
1622082600000|2021-05-27 02:30:00|650.9|650.3|651.1|650.5|651.1|650.5|650.8|650.2|14
1622082900000|2021-05-27 02:35:00|651|650.4|651.6|651|651.8|651.2|651|650.4|19
1622083200000|2021-05-27 02:40:00|651.7|651.1|651.8|651.2|652|651.4|651.6|651|19
1622083500000|2021-05-27 02:45:00|651.9|651.3|651.9|651.3|651.9|651.3|651.8|651.2|13
1622083800000|2021-05-27 02:50:00|652|651.4|652.1|651.5|652.1|651.5|651.6|651|16
1622084100000|2021-05-27 02:55:00|652.3|651.7|652.4|651.8|652.4|651.8|651.9|651.3|18
1622084400000|2021-05-27 03:00:00|652.5|651.9|652|651.4|652.6|652|651.9|651.3|19
1622084700000|2021-05-27 03:05:00|652.1|651.5|651.8|651.2|652.1|651.5|651.6|651|10
1622085000000|2021-05-27 03:10:00|651.9|651.3|651.8|651.2|651.9|651.3|651.4|650.8|11
1622085300000|2021-05-27 03:15:00|651.7|651.1|651.8|651.2|651.8|651.2|651.6|651|2
1622085600000|2021-05-27 03:20:00|651.6|651|652.1|651.5|652.1|651.5|651.6|651|24
1622085900000|2021-05-27 03:25:00|652.3|651.7|652.4|651.8|652.9|652.3|652.3|651.7|26
1622086200000|2021-05-27 03:30:00|652.5|651.9|652.5|651.9|652.5|651.9|652.4|651.8|4
1622086500000|2021-05-27 03:35:00|652.6|652|652.4|651.8|652.6|652|652.4|651.8|20
1622086800000|2021-05-27 03:40:00|652.3|651.7|652.3|651.7|652.3|651.7|652.2|651.6|22
1622087100000|2021-05-27 03:45:00|652.1|651.5|652.3|651.7|652.4|651.8|652.1|651.5|7
1622087400000|2021-05-27 03:50:00|652.4|651.8|652.1|651.5|652.4|651.8|652.1|651.5|6
1622087700000|2021-05-27 03:55:00|652|651.4|651.9|651.3|652|651.4|651.9|651.3|7
1622088000000|2021-05-27 04:00:00|651.7|651.1|651.6|651|651.8|651.2|651.6|651|1
1622088300000|2021-05-27 04:05:00|651.7|651.1|651.8|651.2|651.9|651.3|651.7|651.1|3
1622088600000|2021-05-27 04:10:00|651.7|651.1|651.6|651|651.8|651.2|651.4|650.8|5
1622088900000|2021-05-27 04:15:00|651.5|650.9|651.1|650.5|651.5|650.9|651.1|650.5|4
1622089200000|2021-05-27 04:20:00|651|650.4|650.5|649.9|651|650.4|650.3|649.7|36
1622089500000|2021-05-27 04:25:00|650.3|649.7|650.6|650|650.6|650|650.3|649.7|6
1622089800000|2021-05-27 04:30:00|650.8|650.2|650.4|649.8|650.8|650.2|650.3|649.7|29
1622090100000|2021-05-27 04:35:00|650.3|649.7|650.4|649.8|650.6|650|650.3|649.7|6
1622090400000|2021-05-27 04:40:00|650.5|649.9|651.1|650.5|651.1|650.5|650.5|649.9|12
1622090700000|2021-05-27 04:45:00|651|650.4|651.6|651|651.6|651|650.9|650.3|9
1622091000000|2021-05-27 04:50:00|651.7|651.1|651.8|651.2|651.8|651.2|651.6|651|18
1622091300000|2021-05-27 04:55:00|652.1|651.5|652.4|651.8|652.5|651.9|652.1|651.5|14
1622091600000|2021-05-27 05:00:00|651.9|651.3|651.8|651.2|651.9|651.3|651.6|651|37
1622091900000|2021-05-27 05:05:00|651.7|651.1|651.8|651.2|651.8|651.2|651.6|651|411
1622092200000|2021-05-27 05:10:00|651.9|651.3|651.8|651.2|652.1|651.5|651.8|651.2|6
1622092500000|2021-05-27 05:15:00|651.7|651.1|651.6|651|651.7|651.1|651.6|651|5
1622092800000|2021-05-27 05:20:00|651.7|651.1|651.1|650.5|651.8|651.2|651.1|650.5|10
1622093100000|2021-05-27 05:25:00|650.9|650.3|650.7|650.1|651.1|650.5|650.6|650|14
1622093400000|2021-05-27 05:30:00|650.8|650.2|651.3|650.7|651.3|650.7|650.3|649.7|30
1622093700000|2021-05-27 05:35:00|651.1|650.5|650.8|650.2|651.3|650.7|650.8|650.2|8
1622094000000|2021-05-27 05:40:00|650.9|650.3|650.8|650.2|650.9|650.3|650.8|650.2|10
1622094300000|2021-05-27 05:45:00|650.9|650.3|651.1|650.5|651.1|650.5|650.8|650.2|9
1622094600000|2021-05-27 05:50:00|651.3|650.7|651.3|650.7|651.4|650.8|651.1|650.5|5
1622094900000|2021-05-27 05:55:00|651.1|650.5|651.3|650.7|651.3|650.7|651|650.4|5
1622095200000|2021-05-27 06:00:00|651.2|650.6|651.3|650.7|651.3|650.7|651|650.4|2
1622095500000|2021-05-27 06:05:00|651.4|650.8|651.4|650.8|651.6|651|651.1|650.5|18
1622095800000|2021-05-27 06:10:00|651.3|650.7|651.4|650.8|651.6|651|651.1|650.5|13
1622096100000|2021-05-27 06:15:00|651.3|650.7|651.1|650.5|651.4|650.8|651.1|650.5|8
1622096400000|2021-05-27 06:20:00|651.4|650.8|651.1|650.5|651.4|650.8|651.1|650.5|2
1622096700000|2021-05-27 06:25:00|651|650.4|651.1|650.5|651.4|650.8|650.9|650.3|16
1622097000000|2021-05-27 06:30:00|651|650.4|650.4|649.8|651|650.4|650.4|649.8|27
1622097300000|2021-05-27 06:35:00|650.6|650|650.4|649.8|650.9|650.3|650.4|649.8|12
1622097600000|2021-05-27 06:40:00|650.3|649.7|650.1|649.5|650.4|649.8|649.4|648.8|44
1622097900000|2021-05-27 06:45:00|649.9|649.3|650.3|649.7|650.6|650|649.9|649.3|40
1622098200000|2021-05-27 06:50:00|650.4|649.8|650.6|650|650.7|650.1|649.9|649.3|57
1622098500000|2021-05-27 06:55:00|650.8|650.2|651.6|651|651.6|651|650.4|649.8|31
1622098800000|2021-05-27 07:00:00|651.7|651.1|652.2|651.6|652.4|651.8|651.6|651|135
1622099100000|2021-05-27 07:05:00|652.1|651.5|651.9|651.3|652.5|651.9|651.9|651.3|27
1622099400000|2021-05-27 07:10:00|652|651.4|651.6|651|652|651.4|651.6|651|30
1622099700000|2021-05-27 07:15:00|651.7|651.1|652|651.4|652.1|651.5|651.7|651.1|16
1622100000000|2021-05-27 07:20:00|652.1|651.5|653.5|652.9|654.4|653.8|652.1|651.5|255
1622100300000|2021-05-27 07:25:00|653.4|652.8|653.4|652.8|654|653.4|653.2|652.6|81
1622100600000|2021-05-27 07:30:00|653.5|652.9|653|652.4|654.1|653.5|652.6|652|56
1622100900000|2021-05-27 07:35:00|653.1|652.5|653|652.4|653.4|652.8|652.8|652.2|28
1622101200000|2021-05-27 07:40:00|652.9|652.3|654|653.4|654|653.4|652.9|652.3|27
1622101500000|2021-05-27 07:45:00|653.9|653.3|654|653.4|654|653.4|653.4|652.8|29
1622101800000|2021-05-27 07:50:00|653.9|653.3|656.6|656|656.6|656|653.9|653.3|284
1622102100000|2021-05-27 07:55:00|657.1|656.5|656.2|655.6|657.1|656.5|656.1|655.5|134
1622102400000|2021-05-27 08:00:00|656.1|655.5|656.9|656.3|657.1|656.5|656.1|655.5|59
1622102700000|2021-05-27 08:05:00|656.7|656.1|656.3|655.7|656.8|656.2|656.2|655.6|30
1622103000000|2021-05-27 08:10:00|656.4|655.8|656.9|656.3|657.1|656.5|656.2|655.6|24
1622103300000|2021-05-27 08:15:00|657|656.4|657.4|656.8|657.5|656.9|656.9|656.3|72
1622103600000|2021-05-27 08:20:00|657.5|656.9|657.4|656.8|657.9|657.3|657.1|656.5|268
1622103900000|2021-05-27 08:25:00|657.3|656.7|657.7|657.1|657.8|657.2|657.3|656.7|181
1622104200000|2021-05-27 08:30:00|657.6|657|657.5|656.9|657.8|657.2|657.5|656.9|21
1622104500000|2021-05-27 08:35:00|657.4|656.8|656.5|655.9|657.4|656.8|656.5|655.9|32
1622104800000|2021-05-27 08:40:00|656.8|656.2|656.8|656.2|657|656.4|656.7|656.1|40
1622105100000|2021-05-27 08:45:00|656.3|655.7|657.3|656.7|657.3|656.7|656|655.4|244
1622105400000|2021-05-27 08:50:00|657.5|656.9|658.5|657.9|658.7|658.1|657.2|656.6|240
1622105700000|2021-05-27 08:55:00|658.6|658|657.3|656.7|658.6|658|657.2|656.6|84
1622106000000|2021-05-27 09:00:00|657.4|656.8|658.3|657.7|658.5|657.9|657.3|656.7|92
1622106300000|2021-05-27 09:05:00|658.4|657.8|657.9|657.3|658.7|658.1|657.9|657.3|42
1622106600000|2021-05-27 09:10:00|657.8|657.2|658|657.4|658.3|657.7|657.8|657.2|89
1622106900000|2021-05-27 09:15:00|657.9|657.3|657.8|657.2|657.9|657.3|657.2|656.6|73
1622107200000|2021-05-27 09:20:00|657.7|657.1|656.8|656.2|657.8|657.2|656.8|656.2|98
1622107500000|2021-05-27 09:25:00|656.7|656.1|656.8|656.2|657|656.4|656.3|655.7|48
1622107800000|2021-05-27 09:30:00|656.9|656.3|657|656.4|657.3|656.7|656.8|656.2|32
1622108100000|2021-05-27 09:35:00|656.9|656.3|657.5|656.9|657.7|657.1|656.9|656.3|24
1622108400000|2021-05-27 09:40:00|657.6|657|657.4|656.8|657.7|657.1|657.4|656.8|28
1622108700000|2021-05-27 09:45:00|657.3|656.7|657.6|657|657.8|657.2|657.3|656.7|122
1622109000000|2021-05-27 09:50:00|657.5|656.9|657.4|656.8|657.8|657.2|657.3|656.7|23
1622109300000|2021-05-27 09:55:00|657.5|656.9|657.3|656.7|657.5|656.9|657.3|656.7|12
1622109600000|2021-05-27 10:00:00|657|656.4|657|656.4|657.3|656.7|657|656.4|50
1622109900000|2021-05-27 10:05:00|657.1|656.5|657.5|656.9|657.5|656.9|657.1|656.5|23
1622110200000|2021-05-27 10:10:00|657.6|657|657.6|657|657.8|657.2|657.4|656.8|40
1622110500000|2021-05-27 10:15:00|657.8|657.2|657.4|656.8|657.8|657.2|657.3|656.7|106
1622110800000|2021-05-27 10:20:00|657.3|656.7|657.7|657.1|657.8|657.2|657.3|656.7|57
1622111100000|2021-05-27 10:25:00|657.8|657.2|657.5|656.9|658|657.4|657.5|656.9|153
1622111400000|2021-05-27 10:30:00|657.6|657|657.4|656.8|657.8|657.2|657.4|656.8|51
1622111700000|2021-05-27 10:35:00|657.5|656.9|657|656.4|657.5|656.9|657|656.4|58
1622112000000|2021-05-27 10:40:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|17
1622112300000|2021-05-27 10:45:00|656.9|656.3|657.5|656.9|657.6|657|656.9|656.3|40
1622112600000|2021-05-27 10:50:00|657.7|657.1|657.6|657|657.8|657.2|657.5|656.9|62
1622112900000|2021-05-27 10:55:00|657.5|656.9|657.5|656.9|657.5|656.9|657.3|656.7|14
1622113200000|2021-05-27 11:00:00|657.7|657.1|657.3|656.7|658|657.4|657|656.4|101
1622113500000|2021-05-27 11:05:00|657.4|656.8|657.7|657.1|657.7|657.1|657.3|656.7|28
1622113800000|2021-05-27 11:10:00|658|657.4|660.4|659.8|660.6|660|657.6|657|366
1622114100000|2021-05-27 11:15:00|660.3|659.7|661.4|660.8|661.6|661|660.1|659.5|238
1622114400000|2021-05-27 11:20:00|661.5|660.9|660.8|660.2|661.8|661.2|660.8|660.2|79
1622114700000|2021-05-27 11:25:00|660.7|660.1|662|661.4|662.5|661.9|660.3|659.7|191
1622115000000|2021-05-27 11:30:00|661.9|661.3|662|661.4|662|661.4|661.3|660.7|67
1622115300000|2021-05-27 11:35:00|661.8|661.2|661.3|660.7|661.8|661.2|660.8|660.2|42
1622115600000|2021-05-27 11:40:00|661.1|660.5|660.6|660|661.1|660.5|660.4|659.8|42
1622115900000|2021-05-27 11:45:00|660.5|659.9|660.5|659.9|660.6|660|660.1|659.5|51
1622116200000|2021-05-27 11:50:00|660.6|660|660.9|660.3|661|660.4|660.3|659.7|34
1622116500000|2021-05-27 11:55:00|661|660.4|661.1|660.5|662.3|661.7|661|660.4|86
1622116800000|2021-05-27 12:00:00|661.3|660.7|661.5|660.9|662.3|661.7|661|660.4|195
1622117100000|2021-05-27 12:05:00|661.3|660.7|661.8|661.2|662.3|661.7|661.1|660.5|187
1622117400000|2021-05-27 12:10:00|662|661.4|662|661.4|662.5|661.9|661.4|660.8|138
1622117700000|2021-05-27 12:15:00|662.2|661.6|662|661.4|662.5|661.9|661.7|661.1|155
1622118000000|2021-05-27 12:20:00|662.3|661.7|664|663.4|664|663.4|662|661.4|452
1622118300000|2021-05-27 12:25:00|663.8|663.2|663.4|662.4|664|663.4|662.8|662.2|366
1622118600000|2021-05-27 12:30:00|663.1|662.5|664.1|663.5|664.1|663.5|662.5|661.7|505
1622118900000|2021-05-27 12:35:00|664|663.4|663|662.4|664.9|664.3|662.8|662.2|426
1622119200000|2021-05-27 12:40:00|663.6|663|663.1|662.5|663.8|663.2|662.7|662.1|341
1622122200000|2021-05-27 13:30:00|663|662.4|665.1|664.5|665.4|664.8|660.1|659.5|2172
1622122500000|2021-05-27 13:35:00|665.6|665|662.9|662.3|667.8|667.2|662.6|662|1626
1622122800000|2021-05-27 13:40:00|662.8|662.2|663.1|662.5|663.8|663.2|661.6|661|940
1622123100000|2021-05-27 13:45:00|663.3|662.7|664.3|663.7|665.8|665.2|663.1|662.5|848
1622123400000|2021-05-27 13:50:00|664.1|663.5|663.2|662.6|664.8|664.2|663.1|662.5|602
1622123700000|2021-05-27 13:55:00|663.1|662.5|661.4|660.8|663.7|663.1|661.1|660.5|736
1622124000000|2021-05-27 14:00:00|661.6|661|662|661.4|662|661.4|659.2|658.6|670
1622124300000|2021-05-27 14:05:00|661.8|661.2|663|662.4|663.2|662.6|661.5|660.9|359
1622124600000|2021-05-27 14:10:00|663.1|662.5|663.1|662.5|664.5|663.9|662.9|662.3|431
1622124900000|2021-05-27 14:15:00|663|662.4|662.6|662|663.9|663.3|662.6|662|551
1622125200000|2021-05-27 14:20:00|662.4|661.8|662.2|661.6|662.5|661.9|661.7|661.1|340
1622125500000|2021-05-27 14:25:00|662.4|661.8|663.5|662.9|664.7|664.1|662.2|661.6|424
1622125800000|2021-05-27 14:30:00|663.6|663|662.2|661.6|664.4|663.8|661.9|661.3|251
1622126100000|2021-05-27 14:35:00|662.4|661.8|663.7|663.1|664.2|663.6|662.2|661.6|404
1622126400000|2021-05-27 14:40:00|663.6|663|662.2|661.6|663.6|663|661.5|660.9|322
1622126700000|2021-05-27 14:45:00|662.4|661.8|663.6|663|663.7|663.1|662.4|661.8|229
1622127000000|2021-05-27 14:50:00|663.5|662.9|664.4|663.8|664.7|664.1|663.4|662.8|202
1622127300000|2021-05-27 14:55:00|664.3|663.7|666.6|666|667|666.4|664.2|663.6|467
1622127600000|2021-05-27 15:00:00|666.5|665.9|669.7|669.1|669.7|669.1|665.5|664.9|1054
1622127900000|2021-05-27 15:05:00|669.6|669|670.9|670.3|670.9|670.3|668.2|667.6|852
1622128200000|2021-05-27 15:10:00|671|670.4|669.4|668.8|671|670.4|668.7|668.1|504
1622128500000|2021-05-27 15:15:00|669.5|668.9|669.5|668.9|670.4|669.8|668.8|668.2|235
1622128800000|2021-05-27 15:20:00|669.2|668.6|669.7|669.1|670.7|670.1|669.2|668.6|420
1622129100000|2021-05-27 15:25:00|669.6|669|669.3|668.7|670.2|669.6|668.8|668.2|279
1622129400000|2021-05-27 15:30:00|669.4|668.8|671.3|670.7|672.2|671.6|669.3|668.7|714
1622129700000|2021-05-27 15:35:00|671|670.4|669|668.4|671.5|670.9|669|668.4|242
1622130000000|2021-05-27 15:40:00|669.1|668.5|669.7|669.1|670.2|669.6|669|668.4|234
1622130300000|2021-05-27 15:45:00|670|669.4|670.5|669.9|671|670.4|669.5|668.9|510
1622130600000|2021-05-27 15:50:00|670.6|670|671|670.4|671|670.4|669.7|669.1|137
1622130900000|2021-05-27 15:55:00|670.9|670.3|671|670.4|671.7|671.1|670.7|670.1|286
1622131200000|2021-05-27 16:00:00|670.9|670.3|670.8|670.2|671.3|670.7|670|669.4|546
1622131500000|2021-05-27 16:05:00|670.5|669.9|671|670.4|671|670.4|670|669.4|183
1622131800000|2021-05-27 16:10:00|670.9|670.3|671|670.4|672|671.4|670.5|669.9|242
1622132100000|2021-05-27 16:15:00|671.1|670.5|672.1|671.5|672.5|671.9|671.1|670.5|246
1622132400000|2021-05-27 16:20:00|672|671.4|672.5|671.9|672.5|671.9|671.7|671.1|314
1622132700000|2021-05-27 16:25:00|672.3|671.7|671.6|671|672.5|671.9|671|670.4|372
1622133000000|2021-05-27 16:30:00|671.9|671.3|671.8|671.2|672.2|671.6|671|670.4|202
1622133300000|2021-05-27 16:35:00|671.7|671.1|672|671.4|672.5|671.9|671.5|670.9|170
1622133600000|2021-05-27 16:40:00|671.9|671.3|670.7|670.1|672.2|671.6|670.1|669.5|257
1622133900000|2021-05-27 16:45:00|670.5|669.9|671.8|671.2|671.8|671.2|670.4|669.8|295
1622134200000|2021-05-27 16:50:00|671.7|671.1|672.5|671.9|673.6|673|671.5|670.9|614
1622134500000|2021-05-27 16:55:00|672.6|672|673.3|672.7|673.3|672.7|672|671.4|426
1622134800000|2021-05-27 17:00:00|673.2|672.6|673|672.4|674|673.4|672.8|672.2|335
1622135100000|2021-05-27 17:05:00|672.8|672.2|673.7|673.1|673.7|673.1|672.4|671.8|284
1622135400000|2021-05-27 17:10:00|673.8|673.2|674.7|674.1|675|674.4|673|672.4|341
1622135700000|2021-05-27 17:15:00|674.8|674.2|676|675.4|676.6|676|674.5|673.9|475
1622136000000|2021-05-27 17:20:00|675.9|675.3|677.8|677.2|678.3|677.7|675.9|675.3|701
1622136300000|2021-05-27 17:25:00|678|677.4|680.8|680.2|681|680.4|678|677.4|746
1622136600000|2021-05-27 17:30:00|680.6|680|678|677.4|680.7|680.1|677|676.4|464
1622136900000|2021-05-27 17:35:00|677.9|677.3|677.8|677.2|677.9|677.3|676.3|675.7|670
1622137200000|2021-05-27 17:40:00|677.7|677.1|677.6|677|678.3|677.7|676.8|676.2|820
1622137500000|2021-05-27 17:45:00|677.5|676.9|677.8|677.2|678.5|677.9|677|676.4|390
1622137800000|2021-05-27 17:50:00|677.4|676.8|677.2|676.6|678.3|677.7|676.6|676|465
1622138100000|2021-05-27 17:55:00|677.1|676.5|677.8|677.2|678.1|677.5|677.1|676.5|265
1622138400000|2021-05-27 18:00:00|677.7|677.1|678.9|678.3|680.2|679.6|677.4|676.8|619
1622138700000|2021-05-27 18:05:00|678.8|678.2|677.5|676.9|679.1|678.5|676.5|675.9|687
1622139000000|2021-05-27 18:10:00|677.2|676.6|677.1|676.5|679.2|678.6|676.4|675.8|2435
1622139300000|2021-05-27 18:15:00|677|676.4|675.7|675.1|677.4|676.8|675.4|674.8|797
1622160000000|2021-05-28 00:00:00|678.3|677.7|675.3|674.7|680.1|679|675|674.4|574
1622160300000|2021-05-28 00:05:00|675.2|674.6|674.7|674.1|676.2|675.6|674.5|673.9|98
1622160600000|2021-05-28 00:10:00|674.6|674|674|673.4|674.8|674.2|673.8|673.2|140
1622160900000|2021-05-28 00:15:00|673.9|673.3|674.3|673.7|675.6|675|673.8|673.2|479
1622161200000|2021-05-28 00:20:00|674.4|673.8|673|672.4|674.5|673.9|671.6|671|226
1622161500000|2021-05-28 00:25:00|672.9|672.3|674|673.4|674|673.4|672.4|671.8|99
1622161800000|2021-05-28 00:30:00|673.9|673.3|673|672.4|674|673.4|673|672.4|80
1622162100000|2021-05-28 00:35:00|673.3|672.7|674.3|673.7|674.5|673.9|672.8|672.2|65
1622162400000|2021-05-28 00:40:00|674.2|673.6|675.9|675.3|675.9|675.3|674|673.4|120
1622162700000|2021-05-28 00:45:00|675.8|675.2|678.2|677.6|678.3|677.7|675.5|674.9|175
1622163000000|2021-05-28 00:50:00|678.3|677.7|678.1|677.5|678.8|678.2|677.6|677|186
1622163300000|2021-05-28 00:55:00|677.6|677|677.4|676.8|678|677.4|677.1|676.5|225
1622163600000|2021-05-28 01:00:00|677.6|677|676.8|676.2|677.8|677.2|676.3|675.7|146
1622163900000|2021-05-28 01:05:00|676.9|676.3|676.1|675.5|677.6|677|676.1|675.5|122
1622164200000|2021-05-28 01:10:00|676|675.4|675.3|674.7|676.3|675.7|674.9|674.3|79
1622164500000|2021-05-28 01:15:00|675.2|674.6|675.3|674.7|675.8|675.2|674.6|674|79
1622164800000|2021-05-28 01:20:00|675.4|674.8|674.9|674.3|676.3|675.7|674.8|674.2|198
1622165100000|2021-05-28 01:25:00|675.1|674.5|673.9|673.3|675.1|674.5|673.8|673.2|75
1622165400000|2021-05-28 01:30:00|673.8|673.2|673.6|673|674.4|673.8|673|672.4|117
1622165700000|2021-05-28 01:35:00|673.5|672.9|673.5|672.9|674.2|673.6|673.3|672.7|47
1622166000000|2021-05-28 01:40:00|673.3|672.7|673.5|672.9|674|673.4|673.3|672.7|30
1622166300000|2021-05-28 01:45:00|673.4|672.8|673.3|672.7|674.3|673.7|673.2|672.6|30
1622166600000|2021-05-28 01:50:00|673.1|672.5|672.6|672|673.4|672.8|672.5|671.9|130
1622166900000|2021-05-28 01:55:00|672.5|671.9|672.1|671.5|672.6|672|672.1|671.5|28
1622167200000|2021-05-28 02:00:00|671.9|671.3|672.1|671.5|672.4|671.8|671.9|671.3|51
1622167500000|2021-05-28 02:05:00|671.9|671.3|671.6|671|672|671.4|671.4|670.8|35
1622167800000|2021-05-28 02:10:00|671.7|671.1|671.6|671|671.8|671.2|671.4|670.8|16
1622168100000|2021-05-28 02:15:00|671.7|671.1|672.3|671.7|672.6|672|671.7|671.1|61
1622168400000|2021-05-28 02:20:00|672.5|671.9|671.6|671|672.6|672|671.6|671|54
1622168700000|2021-05-28 02:25:00|671.3|670.7|672.3|671.7|672.6|672|671.3|670.7|67
1622169000000|2021-05-28 02:30:00|672.2|671.6|673.1|672.5|673.1|672.5|672.2|671.6|38
1622169300000|2021-05-28 02:35:00|673|672.4|673.3|672.7|673.3|672.7|672.4|671.8|41
1622169600000|2021-05-28 02:40:00|673.1|672.5|673.1|672.5|673.6|673|672.9|672.3|50
1622169900000|2021-05-28 02:45:00|673.2|672.6|674.1|673.5|674.3|673.7|673.2|672.6|62
1622170200000|2021-05-28 02:50:00|674.3|673.7|674.3|673.7|674.3|673.7|673.9|673.3|63
1622170500000|2021-05-28 02:55:00|674.2|673.6|674.6|674|675.1|674.5|674|673.4|58
1622170800000|2021-05-28 03:00:00|674.8|674.2|674.3|673.7|675.1|674.5|674.3|673.7|21
1622171100000|2021-05-28 03:05:00|674.4|673.8|674.6|674|675.1|674.5|674.4|673.8|16
1622171400000|2021-05-28 03:10:00|674.5|673.9|674.8|674.2|674.8|674.2|674.3|673.7|10
1622171700000|2021-05-28 03:15:00|674.7|674.1|675.1|674.5|675.1|674.5|674.6|674|3
1622172000000|2021-05-28 03:20:00|675|674.4|674.8|674.2|675|674.4|674.8|674.2|13
1622172300000|2021-05-28 03:25:00|674.9|674.3|675|674.4|675|674.4|674.8|674.2|3
1622172600000|2021-05-28 03:30:00|674.9|674.3|674.6|674|674.9|674.3|674.6|674|10
1622172900000|2021-05-28 03:35:00|674.5|673.9|674.5|673.9|674.6|674|674.5|673.9|10
1622173200000|2021-05-28 03:40:00|674.6|674|675.8|675.2|676.1|675.5|674.5|673.9|61
1622173500000|2021-05-28 03:45:00|675.6|675|675.5|674.9|675.6|675|675.4|674.8|9
1622173800000|2021-05-28 03:50:00|675.6|675|675.4|674.8|675.9|675.3|675.4|674.8|10
1622174100000|2021-05-28 03:55:00|675.5|674.9|675.9|675.3|675.9|675.3|675.4|674.8|12
1622174700000|2021-05-28 04:05:00|675.7|675.1|675.9|675.3|675.9|675.3|675.6|675|10
1622175000000|2021-05-28 04:10:00|676.1|675.5|676.1|675.5|676.1|675.5|676.1|675.5|9
1622175300000|2021-05-28 04:15:00|||||||||14
1622175600000|2021-05-28 04:20:00|||||||||6
1622175900000|2021-05-28 04:25:00|||||||||5
1622176200000|2021-05-28 04:30:00|676.2|675.6|675.9|675.3|676.4|675.8|675.9|675.3|24
1622176500000|2021-05-28 04:35:00|||||||||6
1622176800000|2021-05-28 04:40:00|676|675.4|675.9|675.3|676|675.4|675.9|675.3|3
1622177100000|2021-05-28 04:45:00|676|675.4|675.9|675.3|676|675.4|675.9|675.3|23
1622177400000|2021-05-28 04:50:00|676.1|675.5|676.1|675.5|676.2|675.6|676|675.4|15
1622177700000|2021-05-28 04:55:00|675.9|675.3|675.6|675|675.9|675.3|675.6|675|14
1622178000000|2021-05-28 05:00:00|675.5|674.9|675.4|674.8|675.6|675|675.4|674.8|12
1622178300000|2021-05-28 05:05:00|675.1|674.5|674.6|674|675.1|674.5|674.6|674|20
1622178600000|2021-05-28 05:10:00|674.8|674.2|674.6|674|674.9|674.3|674.6|674|11
1622178900000|2021-05-28 05:15:00|674.8|674.2|674.9|674.3|674.9|674.3|674.6|674|29
1622179200000|2021-05-28 05:20:00|674.6|674|674.6|674|674.8|674.2|674.6|674|12
1622179500000|2021-05-28 05:25:00|674.8|674.2|674.9|674.3|674.9|674.3|674.8|674.2|8
1622179800000|2021-05-28 05:30:00|674.8|674.2|674.8|674.2|674.9|674.3|674.5|673.9|10
1622180100000|2021-05-28 05:35:00|674.9|674.3|674.6|674|675|674.4|674.5|673.9|10
1622180400000|2021-05-28 05:40:00|674.5|673.9|674.6|674|674.7|674.1|674.5|673.9|18
1622180700000|2021-05-28 05:45:00|674.7|674.1|675.4|674.8|675.4|674.8|674.4|673.8|34
1622181000000|2021-05-28 05:50:00|675.1|674.5|674.9|674.3|675.1|674.5|674.9|674.3|11
1622181300000|2021-05-28 05:55:00|674.7|674.1|674.6|674|674.7|674.1|674.6|674|7
1622181600000|2021-05-28 06:00:00|674.7|674.1|674.6|674|675|674.4|674.4|673.8|16
1622181900000|2021-05-28 06:05:00|674.7|674.1|674.5|673.9|674.9|674.3|674.4|673.8|15
1622182200000|2021-05-28 06:10:00|674.4|673.8|673.9|673.3|674.4|673.8|673.9|673.3|28
1622182500000|2021-05-28 06:15:00|673.6|673|674.1|673.5|674.1|673.5|673.2|672.6|43
1622182800000|2021-05-28 06:20:00|674.2|673.6|674.2|673.6|674.4|673.8|673.6|673|29
1622183100000|2021-05-28 06:25:00|674.1|673.5|675.4|674.8|675.4|674.8|674.1|673.5|24
1622183400000|2021-05-28 06:30:00|675.1|674.5|675.3|674.7|675.6|675|675.1|674.5|20
1622183700000|2021-05-28 06:35:00|675.1|674.5|676.1|675.5|676.4|675.8|675.1|674.5|27
1622184000000|2021-05-28 06:40:00|675.9|675.3|676.2|675.6|676.4|675.8|675.9|675.3|15
1622184300000|2021-05-28 06:45:00|675.9|675.3|675.9|675.3|675.9|675.3|675.5|674.9|31
1622184600000|2021-05-28 06:50:00|676.1|675.5|676.1|675.5|676.1|675.5|675.7|675.1|22
1622184900000|2021-05-28 06:55:00|676|675.4|676.5|675.9|676.9|676.3|676|675.4|55
1622185200000|2021-05-28 07:00:00|676.4|675.8|674.7|674.1|676.4|675.8|674.4|673.8|38
1622185500000|2021-05-28 07:05:00|675|674.4|674.7|674.1|675.2|674.6|674.7|674.1|22
1622185800000|2021-05-28 07:10:00|674.5|673.9|674.9|674.3|675.7|675.1|674.3|673.7|32
1622186100000|2021-05-28 07:15:00|674.8|674.2|674.1|673.5|675.1|674.5|674.1|673.5|59
1622186400000|2021-05-28 07:20:00|674.2|673.6|674.4|673.8|674.6|674|673.7|673.1|42
1622186700000|2021-05-28 07:25:00|674.5|673.9|674.6|674|674.9|674.3|674.3|673.7|33
1622187000000|2021-05-28 07:30:00|674.5|673.9|673.9|673.3|675.2|674.6|673.7|673.1|37
1622187300000|2021-05-28 07:35:00|673.7|673.1|673.9|673.3|674|673.4|673.6|673|18
1622187600000|2021-05-28 07:40:00|673.8|673.2|675.2|674.6|675.7|675.1|673.8|673.2|39
1622187900000|2021-05-28 07:45:00|675.1|674.5|675.2|674.6|675.4|674.8|675|674.4|22
1622188200000|2021-05-28 07:50:00|675.1|674.5|675.4|674.8|675.7|675.1|674.8|674.2|27
1622188500000|2021-05-28 07:55:00|675.5|674.9|676|675.4|676.2|675.6|675.5|674.9|12
1622188800000|2021-05-28 08:00:00|676.1|675.5|676|675.4|676.2|675.6|675.4|674.8|30
1622189100000|2021-05-28 08:05:00|675.9|675.3|678.9|678.3|678.9|678.3|675.8|675.2|132
1622189400000|2021-05-28 08:10:00|679|678.4|677.4|676.8|679.8|679.2|677.4|676.8|118
1622189700000|2021-05-28 08:15:00|677.8|677.2|678.4|677.8|678.5|677.9|677.7|677.1|40
1622190000000|2021-05-28 08:20:00|678|677.4|678.2|677.6|678.4|677.8|677.4|676.8|73
1622190300000|2021-05-28 08:25:00|678.1|677.5|677.1|676.5|678.1|677.5|676.9|676.3|42
1622190600000|2021-05-28 08:30:00|677.5|676.9|677.9|677.3|678.1|677.5|677.5|676.9|30
1622190900000|2021-05-28 08:35:00|677.7|677.1|678|677.4|678.2|677.6|677.7|677.1|28
1622191200000|2021-05-28 08:40:00|677.9|677.3|678.2|677.6|678.5|677.9|677.9|677.3|19
1622191500000|2021-05-28 08:45:00|678|677.4|676.1|675.5|678.4|677.8|675.9|675.3|90
1622191800000|2021-05-28 08:50:00|675.9|675.3|675.4|674.8|676.1|675.5|675.1|674.5|72
1622192100000|2021-05-28 08:55:00|675.1|674.5|675.1|674.5|675.4|674.8|674.9|674.3|128
1622192400000|2021-05-28 09:00:00|674.9|674.3|674.9|674.3|675|674.4|674.7|674.1|19
1622192700000|2021-05-28 09:05:00|674.7|674.1|673.4|672.8|674.7|674.1|672.9|672.3|113
1622193000000|2021-05-28 09:10:00|673.6|673|674.1|673.5|674.2|673.6|673.6|673|31
1622193300000|2021-05-28 09:15:00|674.2|673.6|673.9|673.3|674.6|674|673.7|673.1|16
1622193600000|2021-05-28 09:20:00|673.8|673.2|672.8|672.2|673.8|673.2|672.8|672.2|37
1622193900000|2021-05-28 09:25:00|672.4|671.8|672.3|671.7|672.7|672.1|671.9|671.3|85
1622194200000|2021-05-28 09:30:00|672.5|671.9|673.1|672.5|673.2|672.6|672.3|671.7|20
1622194500000|2021-05-28 09:35:00|673|672.4|673.6|673|674.1|673.5|672.9|672.3|46
1622194800000|2021-05-28 09:40:00|673.7|673.1|673.4|672.8|673.9|673.3|673.4|672.8|36
1622195100000|2021-05-28 09:45:00|673.6|673|673.1|672.5|673.6|673|673|672.4|17
1622195400000|2021-05-28 09:50:00|673.2|672.6|674.4|673.8|674.9|674.3|673.2|672.6|80
1622195700000|2021-05-28 09:55:00|674.2|673.6|673.6|673|674.3|673.7|673.6|673|19
1622196000000|2021-05-28 10:00:00|673.4|672.8|674|673.4|674.1|673.5|673.1|672.5|55
1622196300000|2021-05-28 10:05:00|674.1|673.5|673.1|672.5|674.1|673.5|673.1|672.5|57
1622196600000|2021-05-28 10:10:00|673.2|672.6|674.4|673.8|674.9|674.3|673.2|672.6|52
1622196900000|2021-05-28 10:15:00|674.3|673.7|674|673.4|674.3|673.7|673.9|673.3|47
1622197200000|2021-05-28 10:20:00|674.1|673.5|673.8|673.2|674.1|673.5|673.6|673|24
1622197500000|2021-05-28 10:25:00|673.7|673.1|673.8|673.2|674.1|673.5|673.7|673.1|11
1622197800000|2021-05-28 10:30:00|673.7|673.1|672.9|672.3|673.9|673.3|672.7|672.1|66
1622198100000|2021-05-28 10:35:00|672.8|672.2|673.1|672.5|673.4|672.8|672.7|672.1|32
1622198400000|2021-05-28 10:40:00|672.9|672.3|673.9|673.3|673.9|673.3|672.9|672.3|22
1622198700000|2021-05-28 10:45:00|673.6|673|673.1|672.5|674|673.4|673.1|672.5|29
1622199000000|2021-05-28 10:50:00|673|672.4|673.4|672.8|673.4|672.8|672.8|672.2|42
1622199300000|2021-05-28 10:55:00|673.9|673.3|674.8|674.2|675.6|675|673.8|673.2|119
1622199600000|2021-05-28 11:00:00|674.6|674|675.1|674.5|675.4|674.8|674.5|673.9|19
1622199900000|2021-05-28 11:05:00|675|674.4|674.9|674.3|675.1|674.5|674.4|673.8|34
1622200200000|2021-05-28 11:10:00|674.8|674.2|675.4|674.8|675.5|674.9|674.5|673.9|24
1622200500000|2021-05-28 11:15:00|675.3|674.7|674.3|673.7|675.4|674.8|674.3|673.7|30
1622200800000|2021-05-28 11:20:00|674.2|673.6|673.5|672.9|674.3|673.7|673.5|672.9|53
1622201100000|2021-05-28 11:25:00|673.4|672.8|673.9|673.3|673.9|673.3|673.1|672.5|61
1622201400000|2021-05-28 11:30:00|674|673.4|674.8|674.2|674.9|674.3|673.9|673.3|31
1622201700000|2021-05-28 11:35:00|674.9|674.3|675.6|675|675.9|675.3|674.9|674.3|88
1622202000000|2021-05-28 11:40:00|675.5|674.9|675.3|674.7|676.1|675.5|675.3|674.7|30
1622202300000|2021-05-28 11:45:00|675.2|674.6|674.2|673.6|675.3|674.7|674.1|673.5|49
1622202600000|2021-05-28 11:50:00|674.3|673.7|674.4|673.8|674.5|673.9|673.9|673.3|56
1622202900000|2021-05-28 11:55:00|674.5|673.9|674.8|674.2|674.9|674.3|674.5|673.9|26
1622203200000|2021-05-28 12:00:00|674.7|674.1|673.6|673|674.8|674.2|673.6|673|31
1622203500000|2021-05-28 12:05:00|673.5|672.9|672.4|671.8|673.5|672.9|672.3|671.7|97
1622203800000|2021-05-28 12:10:00|672.3|671.7|671.3|670.7|672.8|672.2|671.1|670.5|84
1622204100000|2021-05-28 12:15:00|671.1|670.5|670.3|669.7|671.4|670.8|670|669.4|480
1622204400000|2021-05-28 12:20:00|670.2|669.6|670.2|669.6|670.3|669.7|669.9|669.3|88
1622204700000|2021-05-28 12:25:00|670.3|669.7|668.1|667.5|670.5|669.9|668.1|667.5|168
1622205000000|2021-05-28 12:30:00|668.2|667.6|667.2|666.6|668.7|668.1|666.7|666.1|312
1622205300000|2021-05-28 12:35:00|667.1|666.5|668.8|668.2|668.8|668.2|666.9|666.3|116
1622205600000|2021-05-28 12:40:00|669|668.4|668.7|668.1|669.3|668.7|667|666.4|392
1622208600000|2021-05-28 13:30:00|669.6|669|667.2|666.6|669.6|669|663.2|662.6|2256
1622208900000|2021-05-28 13:35:00|666.8|666.2|666.4|665.8|667.5|666.9|664.5|663.9|1678
1622209200000|2021-05-28 13:40:00|666.5|665.9|664.8|664.2|666.5|665.9|664.5|663.9|508
1622209500000|2021-05-28 13:45:00|664.5|663.9|666.6|666|666.7|666.1|663|662.4|597
1622209800000|2021-05-28 13:50:00|666.5|665.9|666.9|666.3|667.1|666.5|665.2|664.6|350
1622210100000|2021-05-28 13:55:00|667.1|666.5|669.7|669.1|670|669.4|667|666.4|1153
1622210400000|2021-05-28 14:00:00|669.6|669|670.1|669.5|671.1|670.5|669.4|668.8|929
1622210700000|2021-05-28 14:05:00|670.3|669.7|668.5|667.9|671.1|670.5|667.8|667.2|418
1622211000000|2021-05-28 14:10:00|668.6|668|667.9|667.3|669.4|668.8|667.2|666.6|400
1622211300000|2021-05-28 14:15:00|668|667.4|670|669.4|670|669.4|667.4|666.8|474
1622211600000|2021-05-28 14:20:00|669.9|669.3|669.5|668.9|670|669.4|668.8|668.2|321
1622211900000|2021-05-28 14:25:00|669.7|669.1|669.5|668.9|669.9|669.3|668.5|667.9|213
1622212200000|2021-05-28 14:30:00|669.7|669.1|669|668.4|670.8|670.2|667.5|666.9|313
1622212500000|2021-05-28 14:35:00|669.1|668.5|670|669.4|670.8|670.2|668.8|668.2|425
1622212800000|2021-05-28 14:40:00|670.1|669.5|668.9|668.3|670.1|669.5|668.2|667.6|346
1622213100000|2021-05-28 14:45:00|668.8|668.2|669.4|668.8|669.8|669.2|668|667.4|348
1622213400000|2021-05-28 14:50:00|669.5|668.9|668.9|668.3|669.9|669.3|668.5|667.9|204
1622213700000|2021-05-28 14:55:00|668.8|668.2|668.7|668.1|669.7|669.1|668.5|667.9|180
1622214000000|2021-05-28 15:00:00|668.8|668.2|669.8|669.2|670.5|669.9|668.8|668.2|274
1622214300000|2021-05-28 15:05:00|669.9|669.3|671.6|671|671.6|671|669.7|669.1|582
1622214600000|2021-05-28 15:10:00|671.5|670.9|672.1|671.5|673.2|672.6|671.3|670.7|502
1622214900000|2021-05-28 15:15:00|671.9|671.3|673.4|672.8|673.9|673.3|671.9|671.3|464
1622215200000|2021-05-28 15:20:00|673.6|673|673|672.4|674.5|673.9|673|672.4|379
1622215500000|2021-05-28 15:25:00|673.1|672.5|673.2|672.6|673.8|673.2|672.2|671.6|320
1622215800000|2021-05-28 15:30:00|673|672.4|671|670.4|673|672.4|670.7|670.1|320
1622216100000|2021-05-28 15:35:00|671.1|670.5|670.3|669.7|671.5|670.9|670.2|669.6|279
1622216400000|2021-05-28 15:40:00|670.5|669.9|669.6|669|670.8|670.2|669.3|668.7|304
1622216700000|2021-05-28 15:45:00|669.7|669.1|669.2|668.6|670|669.4|668.4|667.8|510
1622217000000|2021-05-28 15:50:00|669|668.4|668.4|667.8|669.7|669.1|668.2|667.6|213
1622217300000|2021-05-28 15:55:00|668.2|667.6|668.7|668.1|669|668.4|667.8|667.2|246
1622217600000|2021-05-28 16:00:00|668.9|668.3|667.7|667.1|668.9|668.3|667.7|667.1|313
1622217900000|2021-05-28 16:05:00|667.8|667.2|668.7|668.1|669.1|668.5|667.7|667.1|209
1622218200000|2021-05-28 16:10:00|668.8|668.2|669.6|669|669.9|669.3|668.4|667.8|279
1622218500000|2021-05-28 16:15:00|669.5|668.9|670.3|669.7|670.4|669.8|668.2|667.6|968
1622218800000|2021-05-28 16:20:00|670.2|669.6|671|670.4|671.4|670.8|669.9|669.3|394
1622219100000|2021-05-28 16:25:00|670.7|670.1|670.9|670.3|671.2|670.6|670.2|669.6|185
1622219400000|2021-05-28 16:30:00|670.8|670.2|669.4|668.8|670.9|670.3|669.3|668.7|293
1622219700000|2021-05-28 16:35:00|669.5|668.9|669.9|669.3|669.9|669.3|669.2|668.6|179
1622220000000|2021-05-28 16:40:00|669.8|669.2|668.2|667.6|669.8|669.2|667.9|667.3|161
1622220300000|2021-05-28 16:45:00|668.1|667.5|667.9|667.3|668.2|667.6|667.4|666.8|208
1622220600000|2021-05-28 16:50:00|668|667.4|668.8|668.2|668.8|668.2|667.7|667.1|215
1622220900000|2021-05-28 16:55:00|668.9|668.3|668.9|668.3|669.4|668.8|668.4|667.8|176
1622221200000|2021-05-28 17:00:00|669|668.4|668.7|668.1|669.2|668.6|668.6|668|194
1622221500000|2021-05-28 17:05:00|668.9|668.3|668.5|667.9|668.9|668.3|668.4|667.8|102
1622221800000|2021-05-28 17:10:00|668.6|668|669|668.4|669.4|668.8|668.5|667.9|262
1622222100000|2021-05-28 17:15:00|668.7|668.1|667.7|667.1|668.7|668.1|666.9|666.3|498
1622222400000|2021-05-28 17:20:00|667.5|666.9|665.9|665.3|667.9|667.3|665.7|665.1|666
1622222700000|2021-05-28 17:25:00|666|665.4|666.7|666.1|667.1|666.5|665.5|664.9|510
1622223000000|2021-05-28 17:30:00|666.8|666.2|667.7|667.1|667.9|667.3|666.7|666.1|265
1622223300000|2021-05-28 17:35:00|667.5|666.9|668|667.4|668|667.4|666.7|666.1|261
1622223600000|2021-05-28 17:40:00|668.2|667.6|668.2|667.6|668.9|668.3|668.1|667.5|245
1622223900000|2021-05-28 17:45:00|668.4|667.8|668.8|668.2|669|668.4|667.7|667.1|253
1622224200000|2021-05-28 17:50:00|668.9|668.3|669.2|668.6|669.4|668.8|668.5|667.9|344
1622224500000|2021-05-28 17:55:00|669.1|668.5|669.2|668.6|669.4|668.8|668.4|667.8|305
1622224800000|2021-05-28 18:00:00|669.3|668.7|668.2|667.6|669.3|668.7|667.7|667.1|244
1622225100000|2021-05-28 18:05:00|668.3|667.7|667.2|666.6|669.2|668.6|666.2|665.6|945
1622225400000|2021-05-28 18:10:00|667|666.4|664.4|663.8|667.7|667.1|664.2|663.6|2271
1622225700000|2021-05-28 18:15:00|664.7|664.1|665.6|665|668.2|667.6|664.7|664.1|598
1622505600000|2021-06-01 00:00:00|675.6|675|678.5|677.9|683|682.4|675.6|675|800
1622505900000|2021-06-01 00:05:00|678.9|678.3|678|677.4|679.1|678.5|676.4|675.7|225
1622506200000|2021-06-01 00:10:00|678.2|677.6|677.8|677.2|679.6|679|677.3|676.7|155
1622506500000|2021-06-01 00:15:00|678.1|677.5|677.7|677.1|678.8|678.2|677.4|676.8|115
1622506800000|2021-06-01 00:20:00|677.8|677.2|676.8|676.2|677.8|677.2|676.2|675.6|207
1622507100000|2021-06-01 00:25:00|676.6|676|676.3|675.7|676.8|676.2|675.6|675|149
1622507400000|2021-06-01 00:30:00|676.2|675.6|675.3|674.7|676.5|675.9|674.8|674.2|157
1622507700000|2021-06-01 00:35:00|675.2|674.6|674.5|673.9|675.2|674.6|674.1|673.5|91
1622508000000|2021-06-01 00:40:00|674.7|674.1|675|674.4|675|674.4|674.5|673.9|102
1622508300000|2021-06-01 00:45:00|675.2|674.6|677.8|677.2|677.8|677.2|675.2|674.6|112
1622508600000|2021-06-01 00:50:00|678|677.4|679.7|679.1|680|679.4|677.8|677.2|110
1622508900000|2021-06-01 00:55:00|679.9|679.3|679.7|679.1|680.8|680.2|679.7|679.1|81
1622509200000|2021-06-01 01:00:00|679.6|679|678.8|678.2|680.1|679.5|678.8|678.2|76
1622509500000|2021-06-01 01:05:00|678.9|678.3|679.8|679.2|679.8|679.2|678.5|677.9|116
1622509800000|2021-06-01 01:10:00|679.7|679.1|680.3|679.7|680.4|679.8|679.2|678.6|75
1622510100000|2021-06-01 01:15:00|680.4|679.8|681.8|681.2|681.8|681.2|680.4|679.8|89
1622510400000|2021-06-01 01:20:00|682.2|681.6|680.7|680.1|682.7|682.1|680.6|680|73
1622510700000|2021-06-01 01:25:00|680.6|680|682.2|681.6|682.5|681.9|680.6|680|102
1622511000000|2021-06-01 01:30:00|682.1|681.5|680.8|680.2|682.2|681.6|680.8|680.2|65
1622511300000|2021-06-01 01:35:00|681|680.4|681.1|680.5|681.1|680.5|680.3|679.7|36
1622511600000|2021-06-01 01:40:00|680.8|680.2|680.6|680|681|680.4|680.3|679.7|29
1622511900000|2021-06-01 01:45:00|680.7|680.1|680.6|680|681.1|680.5|680.6|680|13
1622512200000|2021-06-01 01:50:00|680.7|680.1|680.8|680.2|680.9|680.3|680.3|679.7|28
1622512500000|2021-06-01 01:55:00|680.6|680|681.3|680.7|681.5|680.9|680.6|680|40
1622512800000|2021-06-01 02:00:00|681.4|680.8|681.6|681|681.8|681.2|681.3|680.7|47
1622513100000|2021-06-01 02:05:00|681.7|681.1|681|680.4|681.8|681.2|681|680.4|33
1622513400000|2021-06-01 02:10:00|680.8|680.2|680.3|679.7|681.3|680.7|680.3|679.7|76
1622513700000|2021-06-01 02:15:00|680.5|679.9|680.1|679.5|680.5|679.9|679.8|679.2|36
1622514000000|2021-06-01 02:20:00|680|679.4|680|679.4|680.4|679.8|679.6|679|47
1622514300000|2021-06-01 02:25:00|680.1|679.5|680.3|679.7|680.5|679.9|679.8|679.2|21
1622514600000|2021-06-01 02:30:00|680.2|679.6|680.5|679.9|680.6|680|680|679.4|48
1622514900000|2021-06-01 02:35:00|680.4|679.8|680.6|680|680.6|680|680.3|679.7|43
1622515200000|2021-06-01 02:40:00|680.8|680.2|680.5|679.9|680.8|680.2|680.3|679.7|22
1622515500000|2021-06-01 02:45:00|680.3|679.7|680.5|679.9|680.5|679.9|680|679.4|31
1622515800000|2021-06-01 02:50:00|680.3|679.7|680.7|680.1|680.8|680.2|680.1|679.5|22
1622516100000|2021-06-01 02:55:00|680.8|680.2|680.5|679.9|680.8|680.2|680.2|679.6|32
1622516400000|2021-06-01 03:00:00|680.6|680|680.3|679.7|680.8|680.2|680.2|679.6|75
1622516700000|2021-06-01 03:05:00|680.4|679.8|680.6|680|680.6|680|680|679.4|35
1622517000000|2021-06-01 03:10:00|680.7|680.1|680.7|680.1|680.7|680.1|680.6|680|7
1622517300000|2021-06-01 03:15:00|680.8|680.2|681.3|680.7|681.5|680.9|680.8|680.2|8
1622517600000|2021-06-01 03:20:00|681.5|680.9|681.6|681|681.6|681|681.3|680.7|10
1622517900000|2021-06-01 03:25:00|681.5|680.9|681.3|680.7|681.5|680.9|681|680.4|12
1622518200000|2021-06-01 03:30:00|681.4|680.8|681.5|680.9|681.6|681|681.4|680.8|4
1622518500000|2021-06-01 03:35:00|681.3|680.7|681.6|681|681.8|681.2|681.2|680.6|52
1622518800000|2021-06-01 03:40:00|681.5|680.9|681.3|680.7|681.5|680.9|681.3|680.7|13
1622519100000|2021-06-01 03:45:00|681|680.4|681|680.4|681|680.4|681|680.4|6
1622519400000|2021-06-01 03:50:00|680.8|680.2|680.7|680.1|680.8|680.2|680.5|679.9|14
1622519700000|2021-06-01 03:55:00|680.6|680|681|680.4|681|680.4|680.5|679.9|19
1622520000000|2021-06-01 04:00:00|681.1|680.5|681.3|680.7|681.3|680.7|681|680.4|6
1622520300000|2021-06-01 04:05:00|681.4|680.8|681.8|681.2|681.8|681.2|681.4|680.8|12
1622520600000|2021-06-01 04:10:00|681.7|681.1|681.8|681.2|681.8|681.2|681.7|681.1|3
1622520900000|2021-06-01 04:15:00|681.7|681.1|681.8|681.2|682|681.4|681.7|681.1|23
1622521200000|2021-06-01 04:20:00|681.7|681.1|681.5|680.9|681.8|681.2|681.5|680.9|5
1622521500000|2021-06-01 04:25:00|681.6|681|681.7|681.1|681.7|681.1|681.5|680.9|3
1622521800000|2021-06-01 04:30:00|681.8|681.2|684|683.4|684.4|683.8|681.8|681.2|76
1622522100000|2021-06-01 04:35:00|683.9|683.3|684.8|684.2|684.8|684.2|683.9|683.3|27
1622522400000|2021-06-01 04:40:00|684.6|684|684.2|683.6|684.8|684.2|684|683.4|20
1622522700000|2021-06-01 04:45:00|684.3|683.7|684.5|683.9|684.5|683.9|684.3|683.7|8
1622523000000|2021-06-01 04:50:00|684.3|683.7|684.1|683.5|684.5|683.9|684.1|683.5|7
1622523300000|2021-06-01 04:55:00|683.8|683.2|683.5|682.9|683.8|683.2|683.3|682.7|49
1622523600000|2021-06-01 05:00:00|683.2|682.6|681.3|680.7|683.3|682.7|681.3|680.7|43
1622523900000|2021-06-01 05:05:00|681.4|680.8|680.5|679.9|681.5|680.9|680.5|679.9|60
1622524200000|2021-06-01 05:10:00|680.2|679.6|678.7|678.1|680.2|679.6|678.6|678|260
1622524500000|2021-06-01 05:15:00|678.8|678.2|679.2|678.6|679.3|678.7|677.3|676.7|248
1622524800000|2021-06-01 05:20:00|679.5|678.9|678.7|678.1|680.4|679.8|678.5|677.9|143
1622525100000|2021-06-01 05:25:00|678.6|678|680.5|679.9|680.5|679.9|678.6|678|50
1622525400000|2021-06-01 05:30:00|680.4|679.8|680|679.4|681|680.4|679.7|679.1|47
1622525700000|2021-06-01 05:35:00|679.9|679.3|679.6|679|680|679.4|679.6|679|24
1622526000000|2021-06-01 05:40:00|679.7|679.1|679.8|679.2|679.9|679.3|679.3|678.7|10
1622526300000|2021-06-01 05:45:00|679.6|679|679.9|679.3|680|679.4|679.5|678.9|25
1622526600000|2021-06-01 05:50:00|679.8|679.2|680.4|679.8|680.4|679.8|679.7|679.1|12
1622526900000|2021-06-01 05:55:00|680.2|679.6|679.5|678.9|680.2|679.6|678.3|677.7|86
1622527200000|2021-06-01 06:00:00|679.6|679|678.6|678|680.3|679.7|678.6|678|162
1622527500000|2021-06-01 06:05:00|678.5|677.9|677.3|676.7|678.7|678.1|677.3|676.7|32
1622527800000|2021-06-01 06:10:00|677.1|676.5|675.3|674.7|677.1|676.5|675|674.4|102
1622528100000|2021-06-01 06:15:00|675.4|674.8|676.8|676.2|676.8|676.2|675.3|674.7|94
1622528400000|2021-06-01 06:20:00|676.6|676|674.3|673.7|676.7|676.1|674.1|673.5|88
1622528700000|2021-06-01 06:25:00|674.2|673.6|674.3|673.7|674.3|673.7|674.1|673.5|86
1622529000000|2021-06-01 06:30:00|674.2|673.6|676.5|675.9|676.5|675.9|674.2|673.6|137
1622529300000|2021-06-01 06:35:00|676.3|675.7|676.3|675.7|676.9|676.3|676.3|675.7|48
1622529600000|2021-06-01 06:40:00|676.2|675.6|675.6|675|676.3|675.7|675.5|674.9|25
1622529900000|2021-06-01 06:45:00|675.8|675.2|675.2|674.6|675.8|675.2|674.5|673.9|64
1622530200000|2021-06-01 06:50:00|675.3|674.7|674.8|674.2|675.3|674.7|674.7|674.1|40
1622530500000|2021-06-01 06:55:00|674.9|674.3|675.8|675.2|676.2|675.6|674.9|674.3|132
1622530800000|2021-06-01 07:00:00|675.9|675.3|677.4|676.8|677.5|676.9|675.8|675.2|30
1622531100000|2021-06-01 07:05:00|677.5|676.9|676.8|676.2|677.5|676.9|676.6|676|17
1622531400000|2021-06-01 07:10:00|676.9|676.3|677.6|677|677.9|677.3|676.9|676.3|16
1622531700000|2021-06-01 07:15:00|677.5|676.9|676.3|675.7|677.5|676.9|676.3|675.7|14
1622532000000|2021-06-01 07:20:00|676.5|675.9|676.8|676.2|677|676.4|676.5|675.9|21
1622532300000|2021-06-01 07:25:00|676.7|676.1|676.5|675.9|676.8|676.2|676|675.4|48
1622532600000|2021-06-01 07:30:00|676.7|676.1|679|678.4|679.5|678.9|676.7|676.1|82
1622532900000|2021-06-01 07:35:00|678.8|678.2|678|677.4|678.9|678.3|678|677.4|30
1622533200000|2021-06-01 07:40:00|678.1|677.5|678.5|677.9|678.8|678.2|677.8|677.2|82
1622533500000|2021-06-01 07:45:00|678.6|678|677.6|677|678.7|678.1|677|676.4|61
1622533800000|2021-06-01 07:50:00|677.8|677.2|677.8|677.2|678|677.4|677.8|677.2|12
1622534100000|2021-06-01 07:55:00|677.9|677.3|677.6|677|677.9|677.3|677.5|676.9|11
1622534400000|2021-06-01 08:00:00|677.5|676.9|678|677.4|678|677.4|677.3|676.7|29
1622534700000|2021-06-01 08:05:00|677.9|677.3|677.7|677.1|678|677.4|677.4|676.8|25
1622535000000|2021-06-01 08:10:00|677.9|677.3|677.7|677.1|677.9|677.3|677.2|676.6|24
1622535300000|2021-06-01 08:15:00|677.5|676.9|678.5|677.9|679.4|678.8|677.4|676.8|52
1622535600000|2021-06-01 08:20:00|678.3|677.7|677.5|676.9|678.4|677.8|677.2|676.6|37
1622535900000|2021-06-01 08:25:00|677.4|676.8|676.7|676.1|677.7|677.1|676.7|676.1|41
1622536200000|2021-06-01 08:30:00|676.9|676.3|675.8|675.2|676.9|676.3|675.1|674.5|121
1622536500000|2021-06-01 08:35:00|676.1|675.5|675.7|675.1|676.1|675.5|675.4|674.8|47
1622536800000|2021-06-01 08:40:00|675.8|675.2|675.7|675.1|675.9|675.3|675.6|675|12
1622537100000|2021-06-01 08:45:00|676.1|675.5|677.1|676.5|677.9|677.3|676.1|675.5|121
1622537400000|2021-06-01 08:50:00|677.4|676.8|677.9|677.3|678.1|677.5|677.1|676.5|90
1622537700000|2021-06-01 08:55:00|678|677.4|676.6|676|678.3|677.7|676.3|675.7|41
1622538000000|2021-06-01 09:00:00|676.4|675.8|676.5|675.9|676.6|676|675.7|675.1|32
1622538300000|2021-06-01 09:05:00|676.4|675.8|677.1|676.5|677.3|676.7|676.4|675.8|59
1622538600000|2021-06-01 09:10:00|677.3|676.7|677.9|677.3|678|677.4|677.1|676.5|23
1622538900000|2021-06-01 09:15:00|678.3|677.7|678.2|677.6|678.8|678.2|678.1|677.5|31
1622539200000|2021-06-01 09:20:00|677.8|677.2|679.7|679.1|679.7|679.1|677.6|677|115
1622539500000|2021-06-01 09:25:00|679.6|679|679|678.4|679.6|679|678.4|677.8|61
1622539800000|2021-06-01 09:30:00|678.9|678.3|678.2|677.6|679.1|678.5|678.2|677.6|25
1622540100000|2021-06-01 09:35:00|678.1|677.5|678|677.4|678.3|677.7|677.9|677.3|33
1622540400000|2021-06-01 09:40:00|678.2|677.6|679.4|678.8|679.6|679|678.2|677.6|21
1622540700000|2021-06-01 09:45:00|679.3|678.7|679.6|679|680.3|679.7|679.3|678.7|25
1622541000000|2021-06-01 09:50:00|679.8|679.2|679.1|678.5|679.9|679.3|679|678.4|8
1622541300000|2021-06-01 09:55:00|679|678.4|678.8|678.2|679.9|679.3|678.6|678|37
1622541600000|2021-06-01 10:00:00|678.7|678.1|677.7|677.1|678.8|678.2|677.6|677|41
1622541900000|2021-06-01 10:05:00|677.8|677.2|678.5|677.9|678.6|678|677.7|677.1|8
1622542200000|2021-06-01 10:10:00|678.6|678|678.3|677.7|679|678.4|678.3|677.7|29
1622542500000|2021-06-01 10:15:00|678.4|677.8|678.2|677.6|678.4|677.8|677.9|677.3|10
1622542800000|2021-06-01 10:20:00|678.4|677.8|678.1|677.5|679.1|678.5|678|677.4|27
1622543100000|2021-06-01 10:25:00|678.2|677.6|678.1|677.5|678.5|677.9|677.6|677|28
1622543400000|2021-06-01 10:30:00|678|677.4|678.7|678.1|678.7|678.1|677.9|677.3|21
1622543700000|2021-06-01 10:35:00|678.8|678.2|679.5|678.9|679.6|679|678.7|678.1|25
1622544000000|2021-06-01 10:40:00|679.4|678.8|679.1|678.5|679.6|679|678.9|678.3|16
1622544300000|2021-06-01 10:45:00|678.8|678.2|679|678.4|679.1|678.5|678.8|678.2|15
1622544600000|2021-06-01 10:50:00|679.1|678.5|680.4|679.8|680.4|679.8|679|678.4|17
1622544900000|2021-06-01 10:55:00|680.7|680.1|679.3|678.7|680.7|680.1|679.3|678.7|44
1622545200000|2021-06-01 11:00:00|679.2|678.6|679.7|679.1|679.7|679.1|679|678.4|22
1622545500000|2021-06-01 11:05:00|679.8|679.2|680.5|679.9|680.6|680|679.8|679.2|21
1622545800000|2021-06-01 11:10:00|680.6|680|681.1|680.5|681.2|680.6|680.2|679.6|29
1622546100000|2021-06-01 11:15:00|681.2|680.6|681|680.4|681.2|680.6|680.9|680.3|21
1622546400000|2021-06-01 11:20:00|680.9|680.3|680.7|680.1|680.9|680.3|680.6|680|16
1622546700000|2021-06-01 11:25:00|680.9|680.3|680.9|680.3|681.3|680.7|680.7|680.1|50
1622547000000|2021-06-01 11:30:00|681.1|680.5|680.2|679.6|681.1|680.5|680.1|679.5|29
1622547300000|2021-06-01 11:35:00|680.3|679.7|680.8|680.2|680.9|680.3|680.3|679.7|25
1622547600000|2021-06-01 11:40:00|680.9|680.3|681.2|680.6|681.4|680.8|680.9|680.3|31
1622547900000|2021-06-01 11:45:00|681.3|680.7|681|680.4|681.4|680.8|681|680.4|7
1622548200000|2021-06-01 11:50:00|680.6|680|681.2|680.6|681.3|680.7|680.4|679.8|32
1622548500000|2021-06-01 11:55:00|681.3|680.7|681.1|680.5|681.6|681|680.4|679.8|109
1622548800000|2021-06-01 12:00:00|681.5|680.9|682.1|681.5|682.6|682|681.4|680.8|109
1622549100000|2021-06-01 12:05:00|682.3|681.7|685.9|685.3|686|685.4|682.3|681.7|220
1622549400000|2021-06-01 12:10:00|686|685.4|686|685.4|686.8|686.2|685.3|684.7|242
1622549700000|2021-06-01 12:15:00|686.3|685.7|685.8|685.2|687|686.4|685.6|685|121
1622550000000|2021-06-01 12:20:00|685.5|684.9|690|689.4|690.6|690|685.5|684.9|522
1622550300000|2021-06-01 12:25:00|690.1|689.5|687.1|686.5|690.3|689.7|686.8|686.2|335
1622550600000|2021-06-01 12:30:00|687|686.4|686.7|686.1|687.7|687.1|686.5|685.9|166
1622550900000|2021-06-01 12:35:00|686.8|686.2|687|686.4|687.7|687.1|686.8|686.2|78
1622551200000|2021-06-01 12:40:00|687.3|686.7|686.9|686.3|687.3|686.7|686|685.4|138
1622554200000|2021-06-01 13:30:00|687.6|687|690.7|690.1|692.2|691.6|682|681.4|2094
1622554500000|2021-06-01 13:35:00|690.6|690|691.7|691.1|695.2|694.6|688.5|687.9|1485
1622554800000|2021-06-01 13:40:00|691.9|691.3|695.4|694.8|695.9|695.3|691.5|690.9|809
1622555100000|2021-06-01 13:45:00|695.5|694.9|699.4|698.8|702.1|701.5|695.5|694.9|2121
1622555400000|2021-06-01 13:50:00|699.1|698.5|698.6|698|699.4|698.8|693.7|693.1|1799
1622555700000|2021-06-01 13:55:00|698.5|697.9|697.5|696.9|699.9|699.3|696.1|695.5|917
1622556000000|2021-06-01 14:00:00|697.6|697|695.5|694.9|700|699.4|694.6|694|1221
1622556300000|2021-06-01 14:05:00|695.2|694.6|695.2|694.6|697.6|697|693.2|692.6|1069
1622556600000|2021-06-01 14:10:00|695.3|694.7|699.4|698.8|700.7|700.1|695.2|694.6|684
1622556900000|2021-06-01 14:15:00|699.5|698.9|698.9|698.3|701.6|701|698.9|698.3|818
1622557200000|2021-06-01 14:20:00|699.1|698.5|702.6|702|703.3|702.7|698.8|698.2|960
1622557500000|2021-06-01 14:25:00|702.4|701.8|700.7|700.1|703.7|703.1|700.7|700.1|716
1622557800000|2021-06-01 14:30:00|700.8|700.2|701|700.4|703|702.4|699.6|699|639
1622558100000|2021-06-01 14:35:00|701.1|700.5|699.4|698.8|703.2|702.6|699.4|698.8|688
1622558400000|2021-06-01 14:40:00|699.7|699.1|697.7|697.1|702.2|701.6|697.4|696.8|658
1622558700000|2021-06-01 14:45:00|697.8|697.2|696.1|695.5|698.3|697.7|695.4|694.8|974
1622559000000|2021-06-01 14:50:00|696.2|695.6|695.9|695.3|697.6|697|695.8|695.2|293
1622559300000|2021-06-01 14:55:00|696.1|695.5|696.2|695.6|697.8|697.2|695.5|694.9|396
1622559600000|2021-06-01 15:00:00|696.3|695.7|698.4|697.8|698.9|698.3|696.1|695.5|296
1622559900000|2021-06-01 15:05:00|698.5|697.9|698.1|697.5|698.7|698.1|697.2|696.6|273
1622560200000|2021-06-01 15:10:00|697.9|697.3|699.8|699.2|700.8|700.2|697.6|697|427
1622560500000|2021-06-01 15:15:00|699.9|699.3|695.7|695.1|699.9|699.3|695.5|694.9|928
1622560800000|2021-06-01 15:20:00|695.8|695.2|694.7|694.1|697.4|696.8|694.7|694.1|593
1622561100000|2021-06-01 15:25:00|694.5|693.9|693.8|693.2|695.3|694.7|692.9|692.3|478
1622561400000|2021-06-01 15:30:00|694.1|693.5|693.5|692.9|694.2|693.6|691.5|690.9|645
1622561700000|2021-06-01 15:35:00|693.4|692.8|692.2|691.6|693.7|693.1|692.2|691.6|278
1622562000000|2021-06-01 15:40:00|692.4|691.8|690.7|690.1|693|692.4|690.7|690.1|507
1622562300000|2021-06-01 15:45:00|690.9|690.3|692.9|692.3|693.1|692.5|690.7|690.1|751
1622562600000|2021-06-01 15:50:00|692.8|692.2|688.7|688.1|693.2|692.6|688.7|688.1|435
1622562900000|2021-06-01 15:55:00|688.8|688.2|688.8|688.2|689.5|688.9|687.4|686.8|692
1622563200000|2021-06-01 16:00:00|688.9|688.3|689.2|688.6|690.4|689.8|688.4|687.8|754
1622563500000|2021-06-01 16:05:00|689.4|688.8|692.3|691.7|693|692.4|689.4|688.8|367
1622563800000|2021-06-01 16:10:00|692.2|691.6|691.7|691.1|692.4|691.8|690.7|690.1|234
1622564100000|2021-06-01 16:15:00|691.8|691.2|692|691.4|693.2|692.6|691.8|691.2|254
1622564400000|2021-06-01 16:20:00|692.2|691.6|693.8|693.2|694.2|693.6|691.9|691.3|399
1622564700000|2021-06-01 16:25:00|694|693.4|695.3|694.7|695.7|695|693.9|693.3|517
1622565000000|2021-06-01 16:30:00|695.4|694.8|693.6|693|695.8|695.2|693.4|692.8|448
1622565300000|2021-06-01 16:35:00|693.8|693.2|693.7|693.1|694.9|694.3|693.6|693|280
1622565600000|2021-06-01 16:40:00|693.9|693.3|693|692.4|694.3|693.7|693|692.4|404
1622565900000|2021-06-01 16:45:00|693.2|692.6|694.4|693.8|694.9|694.3|693.2|692.6|386
1622566200000|2021-06-01 16:50:00|694.6|694|694.4|693.8|694.7|694.1|693.9|693.3|269
1622566500000|2021-06-01 16:55:00|694.3|693.7|694.7|694.1|695.2|694.6|694.2|693.6|323
1622566800000|2021-06-01 17:00:00|695.2|694.6|695.7|695.1|696.2|695.6|695.2|694.6|232
1622567100000|2021-06-01 17:05:00|695.6|695|695.2|694.6|695.9|695.3|694.5|693.9|279
1622567400000|2021-06-01 17:10:00|695|694.4|694.6|694|695.2|694.6|694.3|693.7|166
1622567700000|2021-06-01 17:15:00|694.7|694.1|694.9|694.3|695.2|694.6|694.4|693.8|179
1622568000000|2021-06-01 17:20:00|694.7|694.1|695.2|694.6|695.4|694.8|694.5|693.9|243
1622568300000|2021-06-01 17:25:00|695.1|694.5|694.5|693.9|695.7|695.1|694.5|693.9|255
1622568600000|2021-06-01 17:30:00|694.3|693.7|694|693.4|694.7|694.1|694|693.4|216
1622568900000|2021-06-01 17:35:00|694.1|693.5|695|694.4|695.4|694.8|694.1|693.5|283
1622569200000|2021-06-01 17:40:00|694.9|694.3|695.1|694.5|695.5|694.9|694.5|693.9|252
1622569500000|2021-06-01 17:45:00|695|694.4|696.7|696.1|696.8|696.2|694.7|694.1|313
1622569800000|2021-06-01 17:50:00|696.5|695.9|695.8|695.2|696.8|696.2|695.5|694.9|751
1622570100000|2021-06-01 17:55:00|695.9|695.3|695.8|695.2|696.8|696.2|695.5|694.9|368
1622570400000|2021-06-01 18:00:00|695.9|695.3|695|694.4|696.8|696.2|694.8|694.2|617
1622570700000|2021-06-01 18:05:00|695.2|694.6|694.2|693.6|696.5|695.9|693.2|692.6|746
1622571000000|2021-06-01 18:10:00|694.3|693.7|695.9|695.3|696.7|696.1|693.3|692.7|2621
1622571300000|2021-06-01 18:15:00|696.1|695.5|693.3|692.7|696.1|695.5|692.9|692.3|1102
1622592000000|2021-06-02 00:00:00|692.6|692|690.1|689.5|693.3|692.7|687.1|686.5|448
1622592300000|2021-06-02 00:05:00|690|689.4|690.4|689.8|690.7|690.1|688.3|687.6|303
1622592600000|2021-06-02 00:10:00|690.5|689.9|689.8|689.2|691.1|690.5|689.4|688.8|188
1622592900000|2021-06-02 00:15:00|690.1|689.5|690.1|689.5|690.2|689.6|689.4|688.8|132
1622593200000|2021-06-02 00:20:00|689.9|689.3|690.8|690.2|690.8|690.2|689.4|688.8|94
1622593500000|2021-06-02 00:25:00|690.7|690.1|690.7|690.1|691|690.4|690.1|689.5|101
1622593800000|2021-06-02 00:30:00|691|690.4|691.5|690.9|692.4|691.8|691|690.4|91
1622594100000|2021-06-02 00:35:00|691.7|691.1|692.8|692.2|692.8|692.2|691.1|690.5|99
1622594400000|2021-06-02 00:40:00|692.7|692.1|692.5|691.9|693|692.4|692.3|691.7|77
1622594700000|2021-06-02 00:45:00|692.4|691.8|692.4|691.8|692.6|692|692.1|691.5|53
1622595000000|2021-06-02 00:50:00|692.5|691.9|692.3|691.7|692.8|692.2|692.1|691.5|37
1622595300000|2021-06-02 00:55:00|692.1|691.5|692.5|691.9|692.5|691.9|691.8|691.2|37
1622595600000|2021-06-02 01:00:00|692.4|691.8|693.1|692.5|693.1|692.5|692.3|691.7|22
1622595900000|2021-06-02 01:05:00|693|692.4|692.8|692.2|693.1|692.5|692.6|692|34
1622596200000|2021-06-02 01:10:00|692.7|692.1|691.9|691.3|692.8|692.2|691.8|691.2|43
1622596500000|2021-06-02 01:15:00|691.8|691.2|692.6|692|692.6|692|691.8|691.2|45
1622596800000|2021-06-02 01:20:00|692.8|692.2|693.3|692.7|693.3|692.7|692.7|692.1|23
1622597100000|2021-06-02 01:25:00|693.1|692.5|692.9|692.3|693.4|692.8|692.9|692.3|17
1622597400000|2021-06-02 01:30:00|693.1|692.5|692.6|692|693.4|692.8|692.6|692|35
1622597700000|2021-06-02 01:35:00|691.4|690.8|691.3|690.7|691.4|690.8|690.9|690.3|30
1622598000000|2021-06-02 01:40:00|691.4|690.8|692|691.4|692|691.4|691.2|690.6|52
1622598300000|2021-06-02 01:45:00|692.1|691.5|692.6|692|692.7|692.1|691.9|691.3|18
1622598600000|2021-06-02 01:50:00|692.7|692.1|693.1|692.5|693.1|692.5|692.4|691.8|9
1622598900000|2021-06-02 01:55:00|693.2|692.6|693.4|692.8|693.6|693|693|692.4|21
1622599200000|2021-06-02 02:00:00|693.3|692.7|693.1|692.5|693.3|692.7|693|692.4|16
1622599500000|2021-06-02 02:05:00|693|692.4|693.2|692.6|693.4|692.8|692.9|692.3|90
1622599800000|2021-06-02 02:10:00|693.3|692.7|693.1|692.5|693.4|692.8|693.1|692.5|5
1622600100000|2021-06-02 02:15:00|692.9|692.3|692.8|692.2|693.3|692.7|692.8|692.2|40
1622600400000|2021-06-02 02:20:00|692.9|692.3|692.8|692.2|693|692.4|692.4|691.8|29
1622600700000|2021-06-02 02:25:00|693.1|692.5|693|692.4|693.3|692.7|692.8|692.2|19
1622601000000|2021-06-02 02:30:00|693.1|692.5|693.5|692.9|693.6|693|693|692.4|13
1622601300000|2021-06-02 02:35:00|693.4|692.8|693.1|692.5|693.5|692.9|693.1|692.5|7
1622601600000|2021-06-02 02:40:00|692.9|692.3|692.6|692|692.9|692.3|692.6|692|7
1622601900000|2021-06-02 02:45:00|692.4|691.8|692.6|692|692.8|692.2|692.3|691.7|22
1622602200000|2021-06-02 02:50:00|692.5|691.9|692.4|691.8|692.6|692|692.3|691.7|9
1622602500000|2021-06-02 02:55:00|692.3|691.7|692.3|691.7|692.6|692|692.3|691.7|8
1622602800000|2021-06-02 03:00:00|692.6|692|692.3|691.7|693.3|692.7|692.3|691.7|50
1622603100000|2021-06-02 03:05:00|692.4|691.8|692.3|691.7|692.6|692|692.3|691.7|24
1622603400000|2021-06-02 03:10:00|692.6|692|692.6|692|692.8|692.2|692.6|692|17
1622603700000|2021-06-02 03:15:00|692.7|692.1|692.8|692.2|693|692.4|692.7|692.1|10
1622604000000|2021-06-02 03:20:00|693.1|692.5|692.8|692.2|693.1|692.5|692.8|692.2|13
1622604300000|2021-06-02 03:25:00|692.7|692.1|692.6|692|692.8|692.2|692.6|692|7
1622604600000|2021-06-02 03:30:00|||||||||3
1622604900000|2021-06-02 03:35:00|692.5|691.9|692.6|692|692.6|692|692.4|691.8|11
1622605200000|2021-06-02 03:40:00|692.8|692.2|692.8|692.2|692.8|692.2|692.8|692.2|2
1622605500000|2021-06-02 03:45:00|693.1|692.5|693|692.4|693.3|692.7|693|692.4|4
1622605800000|2021-06-02 03:50:00|693.1|692.5|693|692.4|693.1|692.5|693|692.4|7
1622606100000|2021-06-02 03:55:00|693.1|692.5|693.4|692.8|693.4|692.8|692.8|692.2|9
1622606400000|2021-06-02 04:00:00|693.3|692.7|693.3|692.7|693.3|692.7|693.3|692.7|1
1622606700000|2021-06-02 04:05:00|693.2|692.6|693.3|692.7|693.3|692.7|693.2|692.6|3
1622607000000|2021-06-02 04:10:00|||||||||2
1622607300000|2021-06-02 04:15:00|||||||||13
1622607600000|2021-06-02 04:20:00|||||||||2
1622607900000|2021-06-02 04:25:00|692.8|692.2|692.9|692.3|692.9|692.3|692.8|692.2|10
1622608200000|2021-06-02 04:30:00|693|692.4|692.6|692|693.1|692.5|692.5|691.9|20
1622608500000|2021-06-02 04:35:00|692.8|692.2|692.9|692.3|693.1|692.5|692.6|692|9
1622608800000|2021-06-02 04:40:00|693|692.4|693.2|692.6|693.3|692.7|693|692.4|1
1622609100000|2021-06-02 04:45:00|693.3|692.7|693.8|693.2|693.8|693.2|693.3|692.7|19
1622609400000|2021-06-02 04:50:00|693.7|693.1|693.5|692.9|693.8|693.2|693.2|692.6|35
1622609700000|2021-06-02 04:55:00|693.6|693|693.7|693.1|693.8|693.2|693.5|692.9|3
1622610000000|2021-06-02 05:00:00|693.6|693|693|692.4|693.6|693|692.8|692.2|42
1622610300000|2021-06-02 05:05:00|693.1|692.5|693.4|692.8|693.4|692.8|693|692.4|11
1622610600000|2021-06-02 05:10:00|693.5|692.9|693.3|692.7|693.7|693.1|693.3|692.7|6
1622610900000|2021-06-02 05:15:00|693.2|692.6|693|692.4|693.2|692.6|693|692.4|1
1622611200000|2021-06-02 05:20:00|693.1|692.5|693.4|692.8|693.6|693|693.1|692.5|8
1622611500000|2021-06-02 05:25:00|693.5|692.9|693.8|693.2|693.8|693.2|693.5|692.9|23
1622611800000|2021-06-02 05:30:00|693.7|693.1|694|693.4|694.2|693.6|693.7|693.1|24
1622612100000|2021-06-02 05:35:00|694.1|693.5|695.9|695.3|696.1|695.5|694|693.4|96
1622612400000|2021-06-02 05:40:00|695.8|695.2|697.2|696.6|697.3|696.7|695.7|695.1|48
1622612700000|2021-06-02 05:45:00|697.1|696.5|696.6|696|697.1|696.5|696.4|695.8|10
1622613000000|2021-06-02 05:50:00|696.4|695.8|697.2|696.6|697.3|696.7|696.3|695.7|37
1622613300000|2021-06-02 05:55:00|697.3|696.7|697.1|696.5|697.3|696.7|697|696.4|26
1622613600000|2021-06-02 06:00:00|697|696.4|697|696.4|697.5|696.9|697|696.4|57
1622613900000|2021-06-02 06:05:00|697.5|696.9|698.2|697.6|698.3|697.7|697.3|696.7|18
1622614200000|2021-06-02 06:10:00|698.3|697.7|699|698.4|699.2|698.6|698.3|697.7|45
1622614500000|2021-06-02 06:15:00|698.8|698.2|698.3|697.7|699.1|698.5|698.1|697.5|38
1622614800000|2021-06-02 06:20:00|698.2|697.6|698.3|697.7|698.7|698.1|698.1|697.5|28
1622615100000|2021-06-02 06:25:00|698.2|697.6|698.5|697.9|698.8|698.2|698|697.4|44
1622615400000|2021-06-02 06:30:00|698.6|698|699.8|699.2|699.8|699.2|698.6|698|69
1622615700000|2021-06-02 06:35:00|699.7|699.1|698.6|698|699.8|699.2|698.6|698|44
1622616000000|2021-06-02 06:40:00|698.5|697.9|699.3|698.7|699.3|698.7|698.5|697.9|64
1622616300000|2021-06-02 06:45:00|699.2|698.6|699.5|698.9|699.5|698.9|698.7|698.1|24
1622616600000|2021-06-02 06:50:00|700|699.4|701|700.4|701.7|701.1|700|699.4|280
1622616900000|2021-06-02 06:55:00|701.1|700.5|700.8|700.2|701.5|700.9|700.5|699.9|51
1622617200000|2021-06-02 07:00:00|700.7|700.1|700.6|700|701|700.4|700.3|699.7|40
1622617500000|2021-06-02 07:05:00|700.7|700.1|700.3|699.7|701.1|700.5|700.3|699.7|63
1622617800000|2021-06-02 07:10:00|700.2|699.6|699|698.4|700.2|699.6|699|698.4|61
1622618100000|2021-06-02 07:15:00|698.8|698.2|698.3|697.7|699|698.4|698.1|697.5|35
1622618400000|2021-06-02 07:20:00|698|697.4|698.1|697.5|698.2|697.6|697|696.4|40
1622618700000|2021-06-02 07:25:00|698|697.4|697|696.4|698.1|697.5|696.7|696.1|104
1622619000000|2021-06-02 07:30:00|696.8|696.2|699|698.4|699.3|698.7|696.6|696|67
1622619300000|2021-06-02 07:35:00|699.1|698.5|700.1|699.5|700.4|699.8|699|698.4|40
1622619600000|2021-06-02 07:40:00|700|699.4|700|699.4|700.3|699.7|699.8|699.2|27
1622619900000|2021-06-02 07:45:00|699.8|699.2|700.1|699.5|700.3|699.7|699.8|699.2|18
1622620200000|2021-06-02 07:50:00|700.2|699.6|700.4|699.8|701|700.4|700|699.4|67
1622620500000|2021-06-02 07:55:00|700.3|699.7|700.8|700.2|700.8|700.2|699.7|699.1|31
1622620800000|2021-06-02 08:00:00|700.7|700.1|701|700.4|701|700.4|700.5|699.9|33
1622621100000|2021-06-02 08:05:00|701.2|700.6|701.7|701.1|702.1|701.5|701.2|700.6|114
1622621400000|2021-06-02 08:10:00|701.8|701.2|701.8|701.2|702|701.4|701.5|700.9|89
1622621700000|2021-06-02 08:15:00|701.7|701.1|702|701.4|702|701.4|701.1|700.5|143
1622622000000|2021-06-02 08:20:00|701.9|701.3|701.5|700.9|702|701.4|701.3|700.7|55
1622622300000|2021-06-02 08:25:00|701.3|700.7|700.8|700.2|702.2|701.6|700.3|699.7|122
1622622600000|2021-06-02 08:30:00|700.9|700.3|701.3|700.7|701.6|701|700.7|700.1|96
1622622900000|2021-06-02 08:35:00|701.1|700.5|701.5|700.9|702|701.4|700.8|700.2|73
1622623200000|2021-06-02 08:40:00|701.4|700.8|701.5|700.9|701.8|701.2|701.2|700.6|40
1622623500000|2021-06-02 08:45:00|701.3|700.7|702.3|701.7|703.5|702.9|701.3|700.7|190
1622623800000|2021-06-02 08:50:00|702.2|701.6|701.1|700.5|702.2|701.6|700.5|699.9|104
1622624100000|2021-06-02 08:55:00|701.2|700.6|701|700.4|701.3|700.7|700.1|699.5|84
1622624400000|2021-06-02 09:00:00|700.9|700.3|702.3|701.7|702.5|701.9|700.7|700.1|54
1622624700000|2021-06-02 09:05:00|702.1|701.5|701.6|701|702.3|701.7|701.5|700.9|43
1622625000000|2021-06-02 09:10:00|701.5|700.9|700.5|699.9|701.5|700.9|700.5|699.9|29
1622625300000|2021-06-02 09:15:00|700.6|700|700.5|699.9|701.4|700.8|700.5|699.9|79
1622625600000|2021-06-02 09:20:00|700.7|700.1|700.7|700.1|701|700.4|700.5|699.9|27
1622625900000|2021-06-02 09:25:00|700.8|700.2|700.2|699.6|700.9|700.3|700|699.4|32
1622626200000|2021-06-02 09:30:00|700.3|699.7|699.3|698.7|700.5|699.9|699.2|698.6|170
1622626500000|2021-06-02 09:35:00|699.2|698.6|700.5|699.9|700.7|700.1|699.2|698.6|57
1622626800000|2021-06-02 09:40:00|700.4|699.8|700.9|700.3|701.2|700.6|700.4|699.8|39
1622627100000|2021-06-02 09:45:00|700.8|700.2|700.7|700.1|701|700.4|700.4|699.8|16
1622627400000|2021-06-02 09:50:00|701|700.4|701|700.4|701.1|700.5|700.5|699.9|25
1622627700000|2021-06-02 09:55:00|700.9|700.3|701.9|701.3|702.3|701.7|700.4|699.8|79
1622628000000|2021-06-02 10:00:00|701.8|701.2|702.5|701.9|703.4|702.8|701.8|701.2|163
1622628300000|2021-06-02 10:05:00|702.6|702|701.8|701.2|702.8|702.2|701.8|701.2|24
1622628600000|2021-06-02 10:10:00|701.6|701|702|701.4|702|701.4|701.2|700.6|36
1622628900000|2021-06-02 10:15:00|702.1|701.5|701.6|701|702.5|701.9|701.6|701|12
1622629200000|2021-06-02 10:20:00|701.8|701.2|701.4|700.8|701.8|701.2|701.1|700.5|42
1622629500000|2021-06-02 10:25:00|701.3|700.7|699.5|698.9|701.3|700.7|699.3|698.7|33
1622629800000|2021-06-02 10:30:00|699.6|699|700.2|699.6|700.4|699.8|699.6|699|19
1622630100000|2021-06-02 10:35:00|700.4|699.8|701.4|700.8|701.5|700.9|700.4|699.8|48
1622630400000|2021-06-02 10:40:00|701.3|700.7|701.3|700.7|701.4|700.8|700.6|700|17
1622630700000|2021-06-02 10:45:00|701.4|700.8|700.5|699.9|701.5|700.9|700.5|699.9|18
1622631000000|2021-06-02 10:50:00|700.6|700|700.7|700.1|701|700.4|700.5|699.9|14
1622631300000|2021-06-02 10:55:00|700.8|700.2|701|700.4|701.4|700.8|700.7|700.1|39
1622631600000|2021-06-02 11:00:00|700.9|700.3|699.9|699.3|700.9|700.3|699.7|699.1|36
1622631900000|2021-06-02 11:05:00|699.7|699.1|699.6|699|699.8|699.2|699.2|698.6|42
1622632200000|2021-06-02 11:10:00|699.8|699.2|700.6|700|700.7|700.1|699.7|699.1|33
1622632500000|2021-06-02 11:15:00|700.7|700.1|700.5|699.9|700.9|700.3|700.3|699.7|31
1622632800000|2021-06-02 11:20:00|700.3|699.7|700.5|699.9|700.8|700.2|700.3|699.7|56
1622633100000|2021-06-02 11:25:00|700.6|700|700.3|699.7|700.6|700|700.1|699.5|26
1622633400000|2021-06-02 11:30:00|700.4|699.8|700.3|699.7|701.1|700.5|700.3|699.7|19
1622633700000|2021-06-02 11:35:00|699.9|699.3|698.9|698.3|700.2|699.6|698.7|698.1|122
1622634000000|2021-06-02 11:40:00|698.8|698.2|697.8|697.2|698.8|698.2|697.5|696.9|46
1622634300000|2021-06-02 11:45:00|697.9|697.3|697.9|697.3|698.1|697.5|697.6|697|39
1622634600000|2021-06-02 11:50:00|698.1|697.5|697.9|697.3|698.3|697.7|697.6|697|62
1622634900000|2021-06-02 11:55:00|698|697.4|697.9|697.3|698.2|697.6|697.6|697|21
1622635200000|2021-06-02 12:00:00|698|697.4|697.6|697|698.3|697.7|697.3|696.7|38
1622635500000|2021-06-02 12:05:00|697.7|697.1|698.1|697.5|698.2|697.6|697.6|697|21
1622635800000|2021-06-02 12:10:00|698|697.4|698.6|698|699.1|698.5|697.7|697.1|44
1622636100000|2021-06-02 12:15:00|698.5|697.9|701.3|700.7|701.6|701|698.5|697.9|130
1622636400000|2021-06-02 12:20:00|701.2|700.6|700.7|700.1|701.6|701|700.7|700.1|106
1622636700000|2021-06-02 12:25:00|700.3|699.7|699.3|698.7|700.3|699.7|699.3|698.7|44
1622637000000|2021-06-02 12:30:00|699.1|698.5|699.4|698.8|700|699.4|698.7|698.1|52
1622637300000|2021-06-02 12:35:00|699.5|698.9|701.7|701.1|701.7|701.1|699.2|698.6|69
1622637600000|2021-06-02 12:40:00|701.5|700.9|702.1|701.5|702.5|701.9|701|700.4|163
1622640600000|2021-06-02 13:30:00|702.3|701.7|702.1|701.5|702.5|701.9|695.8|695.2|1650
1622640900000|2021-06-02 13:35:00|702|701.4|699.5|698.9|702|701.4|696.5|695.9|1258
1622641200000|2021-06-02 13:40:00|699.4|698.8|696.6|696|699.5|698.9|694.5|693.9|772
1622641500000|2021-06-02 13:45:00|696.4|695.8|695.6|695|696.7|696.1|693.7|693.1|718
1622641800000|2021-06-02 13:50:00|695.7|695.1|694.9|694.3|697|696.4|693.7|693.1|865
1622642100000|2021-06-02 13:55:00|694.7|694.1|695.1|694.5|695.6|695|694.4|693.8|482
1622642400000|2021-06-02 14:00:00|695.2|694.6|698.2|697.6|698.4|697.8|695|694.4|625
1622642700000|2021-06-02 14:05:00|698.4|697.8|697.4|696.8|698.7|698.1|697.3|696.7|480
1622643000000|2021-06-02 14:10:00|697.2|696.6|699.7|699.1|699.9|699.3|696.9|696.3|472
1622643300000|2021-06-02 14:15:00|699.6|699|698.6|698|699.9|699.3|698.4|697.8|408
1622643600000|2021-06-02 14:20:00|698.7|698.1|700|699.4|700.5|699.9|698.2|697.6|646
1622643900000|2021-06-02 14:25:00|700.1|699.5|701.7|701.1|702.5|701.9|699.7|699.1|510
1622644200000|2021-06-02 14:30:00|701.6|701|698.2|697.6|702.2|701.6|697.9|697.3|624
1622644500000|2021-06-02 14:35:00|698.3|697.7|699.6|699|699.9|699.3|697.9|697.3|371
1622644800000|2021-06-02 14:40:00|699.7|699.1|699.4|698.8|700|699.4|699.2|698.6|300
1622645100000|2021-06-02 14:45:00|699.6|699|698.4|697.8|699.7|699.1|698.1|697.5|414
1622645400000|2021-06-02 14:50:00|698.2|697.6|696.9|696.3|698.9|698.3|696.8|696.2|469
1622645700000|2021-06-02 14:55:00|696.8|696.2|693.9|693.3|696.9|696.3|693.7|693.1|390
1622646000000|2021-06-02 15:00:00|694|693.4|692.9|692.3|694.6|694|692.5|691.9|687
1622646300000|2021-06-02 15:05:00|693|692.4|692.7|692.1|693|692.4|691.7|691.1|582
1622646600000|2021-06-02 15:10:00|692.8|692.2|692.4|691.8|693.1|692.5|692.1|691.5|455
1622646900000|2021-06-02 15:15:00|692.5|691.9|691.7|691.1|692.9|692.3|690.4|689.8|523
1622647200000|2021-06-02 15:20:00|691.6|691|689.9|689.3|692|691.4|689.9|689.3|665
1622647500000|2021-06-02 15:25:00|690|689.4|689.8|689.2|690.9|690.3|688.7|688.1|574
1622647800000|2021-06-02 15:30:00|689.9|689.3|689.1|688.5|689.9|689.3|688.4|687.8|479
1622648100000|2021-06-02 15:35:00|689.2|688.6|689.9|689.3|689.9|689.3|687.9|687.3|488
1622648400000|2021-06-02 15:40:00|690|689.4|688.9|688.3|690.4|689.8|687.5|686.9|534
1622648700000|2021-06-02 15:45:00|688.8|688.2|687.4|686.8|689.4|688.8|687.4|686.8|427
1622649000000|2021-06-02 15:50:00|687.5|686.9|688.1|687.5|688.2|687.6|686.5|685.9|462
1622649300000|2021-06-02 15:55:00|688|687.4|689.5|688.9|690.3|689.7|687.9|687.3|508
1622649600000|2021-06-02 16:00:00|689.6|689|689.4|688.8|690.1|689.5|688.7|688.1|329
1622649900000|2021-06-02 16:05:00|689.3|688.7|687.7|687.1|690.4|689.8|687.7|687.1|341
1622650200000|2021-06-02 16:10:00|687.5|686.9|685.3|684.7|687.8|687.2|684.7|684.1|1466
1622650500000|2021-06-02 16:15:00|685.4|684.8|684.7|684.1|685.6|685|683.8|683.2|1251
1622650800000|2021-06-02 16:20:00|684.8|684.2|686|685.4|686.8|686.2|683.9|683.3|642
1622651100000|2021-06-02 16:25:00|685.9|685.3|687.1|686.5|687.3|686.7|685.6|685|365
1622651400000|2021-06-02 16:30:00|686.9|686.3|687.8|687.2|688.3|687.7|686.6|686|434
1622651700000|2021-06-02 16:35:00|687.9|687.3|688.1|687.5|688.7|688.1|687.8|687.2|396
1622652000000|2021-06-02 16:40:00|688.2|687.6|687.9|687.3|688.4|687.8|687.7|687.1|289
1622652300000|2021-06-02 16:45:00|688|687.4|687.5|686.9|688.2|687.6|687.3|686.7|465
1622652600000|2021-06-02 16:50:00|687.4|686.8|686.4|685.8|687.9|687.3|686.3|685.7|246
1622652900000|2021-06-02 16:55:00|686.5|685.9|686.3|685.7|686.7|686.1|685.8|685.2|341
1622653200000|2021-06-02 17:00:00|686.4|685.8|687.5|686.9|687.7|687.1|685.9|685.3|281
1622653500000|2021-06-02 17:05:00|687.3|686.7|687|686.4|688|687.4|686.8|686.2|268
1622653800000|2021-06-02 17:10:00|686.8|686.2|689|688.4|689|688.4|686.3|685.7|357
1622654100000|2021-06-02 17:15:00|688.8|688.2|689|688.4|689.3|688.7|688.5|687.9|351
1622654400000|2021-06-02 17:20:00|688.9|688.3|689.8|689.2|690.2|689.6|688.8|688.2|278
1622654700000|2021-06-02 17:25:00|689.7|689.1|689.5|688.9|690.5|689.9|689.3|688.7|323
1622655000000|2021-06-02 17:30:00|689.6|689|689.6|689|690|689.4|689.1|688.5|303
1622655300000|2021-06-02 17:35:00|689.4|688.8|688.1|687.5|689.4|688.8|688.1|687.5|1194
1622655600000|2021-06-02 17:40:00|687.9|687.3|687.3|686.7|688.9|688.3|687.3|686.7|534
1622655900000|2021-06-02 17:45:00|687.4|686.8|687.3|686.7|688.1|687.5|686.9|686.3|311
1622656200000|2021-06-02 17:50:00|687.4|686.8|687.1|686.5|688.1|687.5|686.9|686.3|523
1622656500000|2021-06-02 17:55:00|687.2|686.6|687.7|687.1|687.9|687.3|687.1|686.5|278
1622656800000|2021-06-02 18:00:00|687.9|687.3|688.6|688|688.7|688.1|687.6|687|593
1622657100000|2021-06-02 18:05:00|688.4|687.8|689.7|689.1|689.7|689.1|687.7|687.1|696
1622657400000|2021-06-02 18:10:00|689.6|689|689.5|688.9|691.2|690.6|689.2|688.6|3507
1622657700000|2021-06-02 18:15:00|689.6|689|688.8|688.2|690.1|689.5|688.6|688|739
1622678400000|2021-06-03 00:00:00|692.2|691.6|693.2|692.6|693.3|692.7|691.7|691.1|183
1622678700000|2021-06-03 00:05:00|693.7|693.1|693.7|693.1|694|693.4|692.8|692.2|82
1622679000000|2021-06-03 00:10:00|694|693.4|694.2|693.6|694.8|694.2|693.7|693.1|67
1622679300000|2021-06-03 00:15:00|694.1|693.5|692.9|692.3|694.2|693.6|692.7|692.1|46
1622679600000|2021-06-03 00:20:00|693|692.4|693.3|692.7|694.4|693.8|693|692.4|299
1622679900000|2021-06-03 00:25:00|693.4|692.8|693.5|692.9|693.6|693|693.3|692.7|18
1622680200000|2021-06-03 00:30:00|693.3|692.7|694.5|693.9|694.5|693.9|693.3|692.7|40
1622680500000|2021-06-03 00:35:00|694.6|694|695.4|694.8|695.4|694.8|694.6|694|49
1622680800000|2021-06-03 00:40:00|695.5|694.9|696.2|695.6|696.7|696.1|695.4|694.8|111
1622681100000|2021-06-03 00:45:00|695.9|695.3|695.4|694.8|696.2|695.6|695.4|694.8|49
1622681400000|2021-06-03 00:50:00|695.3|694.7|695.2|694.6|695.3|694.7|694.9|694.3|48
1622681700000|2021-06-03 00:55:00|695.3|694.7|696.1|695.5|696.1|695.5|695.2|694.6|26
1622682000000|2021-06-03 01:00:00|696.2|695.6|695.8|695.2|696.2|695.6|695.7|695.1|38
1622682300000|2021-06-03 01:05:00|695.9|695.3|696.2|695.6|696.3|695.7|695.5|694.9|20
1622682600000|2021-06-03 01:10:00|696.1|695.5|696.2|695.6|696.2|695.6|695.9|695.3|130
1622682900000|2021-06-03 01:15:00|696|695.4|695.8|695.2|696.2|695.6|695.4|694.8|41
1622683200000|2021-06-03 01:20:00|695.9|695.3|694.9|694.3|696|695.4|694.9|694.3|37
1622683500000|2021-06-03 01:25:00|695.1|694.5|696.3|695.7|696.3|695.7|695|694.4|20
1622683800000|2021-06-03 01:30:00|696.2|695.6|696.5|695.9|696.5|695.9|696.1|695.5|15
1622684100000|2021-06-03 01:35:00|696.6|696|696.6|696|696.8|696.2|696.5|695.9|29
1622684400000|2021-06-03 01:40:00|696.5|695.9|695.8|695.2|696.6|696|695.8|695.2|33
1622684700000|2021-06-03 01:45:00|695.7|695.1|695.5|694.9|696|695.4|695.5|694.9|17
1622685000000|2021-06-03 01:50:00|695.6|695|695.2|694.6|695.6|695|695.2|694.6|23
1622685300000|2021-06-03 01:55:00|695.4|694.8|695.5|694.9|695.6|695|695.2|694.6|17
1622685600000|2021-06-03 02:00:00|695.4|694.8|695.5|694.9|695.7|695.1|695.2|694.6|32
1622685900000|2021-06-03 02:05:00|695.4|694.8|694.8|694.2|695.4|694.8|694.7|694.1|34
1622686200000|2021-06-03 02:10:00|694.9|694.3|694.4|693.8|695|694.4|694.2|693.6|17
1622686500000|2021-06-03 02:15:00|694.5|693.9|694.3|693.7|694.8|694.2|694.2|693.6|27
1622686800000|2021-06-03 02:20:00|694.5|693.9|693.8|693.2|694.5|693.9|693.7|693.1|16
1622687100000|2021-06-03 02:25:00|693.7|693.1|693.4|692.8|693.8|693.2|693.2|692.6|9
1622687400000|2021-06-03 02:30:00|693.5|692.9|693.7|693.1|693.9|693.3|693.4|692.8|21
1622687700000|2021-06-03 02:35:00|693.6|693|693.2|692.6|693.7|693.1|693.1|692.5|19
1622688000000|2021-06-03 02:40:00|693.3|692.7|693.2|692.6|693.7|693.1|693.2|692.6|38
1622688300000|2021-06-03 02:45:00|693.4|692.8|693.9|693.3|693.9|693.3|693.2|692.6|15
1622688600000|2021-06-03 02:50:00|694|693.4|694.2|693.6|694.2|693.6|693.9|693.3|9
1622688900000|2021-06-03 02:55:00|694.4|693.8|694.4|693.8|694.5|693.9|694.4|693.8|1
1622689200000|2021-06-03 03:00:00|694.5|693.9|694.4|693.8|694.5|693.9|694.4|693.8|0
1622689500000|2021-06-03 03:05:00|694.5|693.9|694.7|694.1|694.7|694.1|694.5|693.9|2
1622689800000|2021-06-03 03:10:00|694.9|694.3|694.9|694.3|695.2|694.6|694.9|694.3|7
1622690100000|2021-06-03 03:15:00|694.8|694.2|694.9|694.3|694.9|694.3|694.8|694.2|6
1622690400000|2021-06-03 03:20:00|695|694.4|695.1|694.5|695.2|694.6|695|694.4|4
1622690700000|2021-06-03 03:25:00|695|694.4|695.2|694.6|695.2|694.6|694.9|694.3|7
1622691000000|2021-06-03 03:30:00|695.3|694.7|695.4|694.8|695.4|694.8|695.3|694.7|0
1622691300000|2021-06-03 03:35:00|695.5|694.9|695.5|694.9|695.6|695|695.5|694.9|16
1622691600000|2021-06-03 03:40:00|695.3|694.7|694.9|694.3|695.3|694.7|694.9|694.3|20
1622691900000|2021-06-03 03:45:00|695|694.4|695|694.4|695.2|694.6|694.9|694.3|9
1622692200000|2021-06-03 03:50:00|695.1|694.5|695.1|694.5|695.2|694.6|694.9|694.3|83
1622692500000|2021-06-03 03:55:00|695|694.4|695|694.4|695|694.4|694.7|694.1|4
1622692800000|2021-06-03 04:00:00|694.9|694.3|695.2|694.6|695.2|694.6|694.9|694.3|4
1622693100000|2021-06-03 04:05:00|695|694.4|695|694.4|695|694.4|694.9|694.3|8
1622693400000|2021-06-03 04:10:00|694.9|694.3|695|694.4|695|694.4|694.9|694.3|0
1622693700000|2021-06-03 04:15:00|694.9|694.3|695|694.4|695.1|694.5|694.9|694.3|4
1622694000000|2021-06-03 04:20:00|694.9|694.3|695.1|694.5|695.1|694.5|694.9|694.3|3
1622694300000|2021-06-03 04:25:00|695|694.4|694.9|694.3|695|694.4|694.9|694.3|5
1622694600000|2021-06-03 04:30:00|695|694.4|694.9|694.3|695|694.4|694.9|694.3|2
1622694900000|2021-06-03 04:35:00|694.7|694.1|694.6|694|694.7|694.1|694.6|694|3
1622695200000|2021-06-03 04:40:00|694.7|694.1|694.9|694.3|695|694.4|694.7|694.1|5
1622695500000|2021-06-03 04:45:00|694.8|694.2|694|693.4|694.8|694.2|693.8|693.2|14
1622695800000|2021-06-03 04:50:00|693.9|693.3|693.2|692.6|694.2|693.6|693.2|692.6|89
1622696100000|2021-06-03 04:55:00|693.4|692.8|693.4|692.8|693.7|693.1|693.2|692.6|18
1622696400000|2021-06-03 05:00:00|693.5|692.9|693.7|693.1|693.7|693.1|693.5|692.9|12
1622696700000|2021-06-03 05:05:00|693.5|692.9|693.9|693.3|694|693.4|693.5|692.9|5
1622697000000|2021-06-03 05:10:00|694|693.4|693.4|692.8|694|693.4|693.2|692.6|28
1622697300000|2021-06-03 05:15:00|693.2|692.6|693.6|693|693.6|693|693.2|692.6|19
1622697600000|2021-06-03 05:20:00|693.5|692.9|693.6|693|693.6|693|693.4|692.8|14
1622697900000|2021-06-03 05:25:00|693.9|693.3|693.9|693.3|693.9|693.3|693.9|693.3|12
1622698200000|2021-06-03 05:30:00|693.7|693.1|693.8|693.2|693.9|693.3|693.4|692.8|20
1622698500000|2021-06-03 05:35:00|693.9|693.3|694.2|693.6|694.6|694|693.9|693.3|28
1622698800000|2021-06-03 05:40:00|694.4|693.8|695.1|694.5|695.2|694.6|694.4|693.8|47
1622699100000|2021-06-03 05:45:00|695|694.4|694.6|694|695.1|694.5|694.6|694|21
1622699400000|2021-06-03 05:50:00|694.5|693.9|694.7|694.1|694.8|694.2|694.1|693.5|16
1622699700000|2021-06-03 05:55:00|694.8|694.2|694.7|694.1|694.9|694.3|694.4|693.8|6
1622700000000|2021-06-03 06:00:00|694.8|694.2|694.7|694.1|695|694.4|694.7|694.1|3
1622700300000|2021-06-03 06:05:00|694.5|693.9|694.7|694.1|694.7|694.1|693.7|693.1|29
1622700600000|2021-06-03 06:10:00|694.6|694|693.9|693.3|694.6|694|693.7|693.1|38
1622700900000|2021-06-03 06:15:00|693.7|693.1|692.7|692.1|693.8|693.2|692.4|691.8|48
1622701200000|2021-06-03 06:20:00|692.6|692|692.2|691.6|692.6|692|691.1|690.5|64
1622701500000|2021-06-03 06:25:00|692.1|691.5|692.5|691.9|693.2|692.6|691.9|691.3|51
1622701800000|2021-06-03 06:30:00|692.4|691.8|692|691.4|692.7|692.1|691.5|690.9|44
1622702100000|2021-06-03 06:35:00|692.1|691.5|692.2|691.6|692.7|692.1|692.1|691.5|18
1622702400000|2021-06-03 06:40:00|692|691.4|691.9|691.3|692.6|692|691.9|691.3|33
1622702700000|2021-06-03 06:45:00|691.8|691.2|691.4|690.8|691.9|691.3|691.2|690.6|37
1622703000000|2021-06-03 06:50:00|691.7|691.1|693.4|692.8|693.7|693.1|691.7|691.1|53
1622703300000|2021-06-03 06:55:00|694.1|693.5|694.7|694.1|695.4|694.8|694.1|693.5|111
1622703600000|2021-06-03 07:00:00|694.4|693.8|694.2|693.6|694.9|694.3|694.2|693.6|29
1622703900000|2021-06-03 07:05:00|694.4|693.8|694.2|693.6|694.7|694.1|693.9|693.3|63
1622704200000|2021-06-03 07:10:00|694.1|693.5|693.9|693.3|694.4|693.8|693.7|693.1|20
1622704500000|2021-06-03 07:15:00|693.8|693.2|694.4|693.8|694.4|693.8|693.2|692.6|81
1622704800000|2021-06-03 07:20:00|694.3|693.7|695.1|694.5|695.3|694.7|694.3|693.7|68
1622705100000|2021-06-03 07:25:00|695|694.4|694.1|693.5|695.1|694.5|694.1|693.5|85
1622705400000|2021-06-03 07:30:00|694|693.4|693.9|693.3|694.4|693.8|693.9|693.3|9
1622705700000|2021-06-03 07:35:00|693.5|692.9|693.6|693|693.6|693|693.1|692.5|41
1622706000000|2021-06-03 07:40:00|693.5|692.9|693.1|692.5|693.5|692.9|692.9|692.3|34
1622706300000|2021-06-03 07:45:00|693|692.4|693.4|692.8|693.4|692.8|692.9|692.3|22
1622706600000|2021-06-03 07:50:00|693.3|692.7|693.6|693|694.4|693.8|693.3|692.7|108
1622706900000|2021-06-03 07:55:00|693.9|693.3|693.4|692.8|693.9|693.3|693.4|692.8|22
1622707200000|2021-06-03 08:00:00|693.1|692.5|694.7|694.1|694.7|694.1|693|692.4|97
1622707500000|2021-06-03 08:05:00|694.6|694|695.6|695|695.6|695|694.6|694|58
1622707800000|2021-06-03 08:10:00|695.5|694.9|695.2|694.6|695.8|695.2|695.1|694.5|35
1622708100000|2021-06-03 08:15:00|695.1|694.5|695.1|694.5|695.6|695|694.9|694.3|56
1622708400000|2021-06-03 08:20:00|695|694.4|694.8|694.2|695.3|694.7|694.8|694.2|16
1622708700000|2021-06-03 08:25:00|694.6|694|694.6|694|694.6|694|694.1|693.5|37
1622709000000|2021-06-03 08:30:00|694.7|694.1|695.9|695.3|695.9|695.3|694.7|694.1|42
1622709300000|2021-06-03 08:35:00|696.1|695.5|695.8|695.2|696.3|695.7|695.8|695.2|35
1622709600000|2021-06-03 08:40:00|696|695.4|695.6|695|696.1|695.5|695.4|694.8|24
1622709900000|2021-06-03 08:45:00|695.5|694.9|695.4|694.8|695.6|695|694.4|693.8|40
1622710200000|2021-06-03 08:50:00|695.6|695|695.1|694.5|695.6|695|694.6|694|14
1622710500000|2021-06-03 08:55:00|694.9|694.3|694.6|694|694.9|694.3|694.3|693.7|26
1622710800000|2021-06-03 09:00:00|694.4|693.8|694.8|694.2|695.1|694.5|694.4|693.8|12
1622711100000|2021-06-03 09:05:00|694.9|694.3|695|694.4|695.2|694.6|694.6|694|31
1622711400000|2021-06-03 09:10:00|694.9|694.3|694.9|694.3|695|694.4|694.5|693.9|7
1622711700000|2021-06-03 09:15:00|695|694.4|694.3|693.7|695.3|694.7|693.8|693.2|60
1622712000000|2021-06-03 09:20:00|694.4|693.8|694.8|694.2|695|694.4|694.3|693.7|27
1622712300000|2021-06-03 09:25:00|694.6|694|694.6|694|695|694.4|694.6|694|43
1622712600000|2021-06-03 09:30:00|694.5|693.9|694.6|694|694.8|694.2|694.5|693.9|6
1622712900000|2021-06-03 09:35:00|694.8|694.2|694.3|693.7|694.8|694.2|694.2|693.6|10
1622713200000|2021-06-03 09:40:00|694.1|693.5|694.1|693.5|694.4|693.8|694.1|693.5|5
1622713500000|2021-06-03 09:45:00|694.2|693.6|695.1|694.5|695.1|694.5|694.1|693.5|26
1622713800000|2021-06-03 09:50:00|695|694.4|695.3|694.7|695.3|694.7|694.9|694.3|14
1622714100000|2021-06-03 09:55:00|695.4|694.8|695.3|694.7|695.6|695|695.3|694.7|19
1622714400000|2021-06-03 10:00:00|695.4|694.8|696.8|696.2|696.8|696.2|695.3|694.7|126
1622714700000|2021-06-03 10:05:00|697.7|697.1|697.5|696.9|698.6|698|696.9|696.3|176
1622715000000|2021-06-03 10:10:00|697.4|696.8|697.3|696.7|697.6|697|697.3|696.7|23
1622715300000|2021-06-03 10:15:00|697.1|696.5|697.8|697.2|698|697.4|697.1|696.5|33
1622715600000|2021-06-03 10:20:00|697.7|697.1|697.3|696.7|697.8|697.2|697.3|696.7|6
1622715900000|2021-06-03 10:25:00|697.2|696.6|696.9|696.3|697.3|696.7|696.8|696.2|9
1622716200000|2021-06-03 10:30:00|696.8|696.2|696.7|696.1|697.2|696.6|696.7|696.1|18
1622716500000|2021-06-03 10:35:00|696.8|696.2|697.1|696.5|697.4|696.8|696.7|696.1|123
1622716800000|2021-06-03 10:40:00|697.3|696.7|697.2|696.6|697.6|697|696.9|696.3|16
1622717100000|2021-06-03 10:45:00|697.1|696.5|696.9|696.3|697.3|696.7|696.6|696|13
1622717400000|2021-06-03 10:50:00|696.8|696.2|697.5|696.9|697.7|697.1|696.6|696|15
1622717700000|2021-06-03 10:55:00|697.3|696.7|696.2|695.6|697.3|696.7|696.1|695.5|27
1622718000000|2021-06-03 11:00:00|696.1|695.5|695.8|695.2|696.1|695.5|695.5|694.9|39
1622718300000|2021-06-03 11:05:00|695.7|695.1|696.3|695.7|696.5|695.9|695.5|694.9|79
1622718600000|2021-06-03 11:10:00|696.4|695.8|696.6|696|696.7|696.1|696.1|695.5|54
1622718900000|2021-06-03 11:15:00|696.7|696.1|697.1|696.5|697.3|696.7|696.7|696.1|18
1622719200000|2021-06-03 11:20:00|696.9|696.3|697.6|697|697.8|697.2|696.8|696.2|80
1622719500000|2021-06-03 11:25:00|697.5|696.9|697|696.4|697.6|697|697|696.4|6
1622719800000|2021-06-03 11:30:00|696.9|696.3|696.9|696.3|697.3|696.7|696.3|695.7|85
1622720100000|2021-06-03 11:35:00|696.8|696.2|697.6|697|697.8|697.2|696.8|696.2|60
1622720400000|2021-06-03 11:40:00|697.8|697.2|700.1|699.5|700.1|699.5|697.8|697.2|151
1622720700000|2021-06-03 11:45:00|700.4|699.8|700.4|699.8|701.2|700.6|700.1|699.5|316
1622721000000|2021-06-03 11:50:00|700.5|699.9|700.4|699.8|701.1|700.5|700.2|699.6|211
1622721300000|2021-06-03 11:55:00|700.5|699.9|699.7|699.1|700.5|699.9|699.1|698.5|102
1622721600000|2021-06-03 12:00:00|699.6|699|700.7|700.1|701.5|700.9|699.5|698.9|155
1622721900000|2021-06-03 12:05:00|700.6|700|700|699.4|701|700.4|699.8|699.2|132
1622722200000|2021-06-03 12:10:00|700.1|699.5|700.2|699.6|700.9|700.3|699.8|699.2|55
1622722500000|2021-06-03 12:15:00|700.3|699.7|699.2|698.6|700.6|700|699.1|698.5|117
1622722800000|2021-06-03 12:20:00|699.1|698.5|697.5|696.9|699.1|698.5|697.5|696.9|105
1622723100000|2021-06-03 12:25:00|697.1|696.5|697.3|696.7|697.6|697|696.6|696|85
1622723400000|2021-06-03 12:30:00|697.7|696.2|699.2|698.6|699.5|698.9|697.3|696.2|131
1622723700000|2021-06-03 12:35:00|699.3|698.7|699.3|698.7|699.7|699.1|699.1|698.5|70
1622724000000|2021-06-03 12:40:00|699.2|698.6|698.6|698|699.7|699.1|698.5|697.9|209
1622727000000|2021-06-03 13:30:00|698.8|698.2|691.3|690.7|699.3|698.7|690.7|690.1|2174
1622727300000|2021-06-03 13:35:00|691.4|690.8|688.3|687.7|691.4|690.8|687.9|687.3|1037
1622727600000|2021-06-03 13:40:00|688.2|687.6|685.6|685|690.1|689.5|685.6|685|929
1622727900000|2021-06-03 13:45:00|685.7|685.1|685.3|684.7|687.7|687.1|684.9|684.3|748
1622728200000|2021-06-03 13:50:00|685.4|684.8|682.5|681.9|685.8|685.2|680.8|680.2|1353
1622728500000|2021-06-03 13:55:00|682.6|682|682.7|682.1|684.4|683.8|682.2|681.6|698
1622728800000|2021-06-03 14:00:00|682.5|681.9|684.4|683.8|684.5|683.9|681.1|680.5|584
1622729100000|2021-06-03 14:05:00|684.5|683.9|683.4|682.8|684.7|684.1|681.5|680.9|667
1622729400000|2021-06-03 14:10:00|683.3|682.7|684|683.4|684.5|683.9|681.7|681.1|473
1622729700000|2021-06-03 14:15:00|684.1|683.5|682.5|681.9|684.5|683.9|682.5|681.9|451
1622730000000|2021-06-03 14:20:00|682.4|681.8|683.5|682.9|683.7|683.1|682|681.4|394
1622730300000|2021-06-03 14:25:00|683.3|682.7|680.9|680.3|683.3|682.7|680.8|680.2|354
1622730600000|2021-06-03 14:30:00|681|680.4|682.7|682.1|682.7|682.1|679.3|678.7|697
1622730900000|2021-06-03 14:35:00|682.5|681.9|681.9|681.3|682.7|682.1|680.7|680.1|388
1622731200000|2021-06-03 14:40:00|681.7|681.1|681.4|680.8|682.2|681.6|680.9|680.3|325
1622731500000|2021-06-03 14:45:00|681.5|680.9|682.2|681.6|682.4|681.8|681.2|680.6|338
1622731800000|2021-06-03 14:50:00|682.3|681.7|682|681.4|682.7|682.1|681.7|681.1|257
1622732100000|2021-06-03 14:55:00|681.9|681.3|681.4|680.8|682.3|681.7|680.7|680.1|310
1622732400000|2021-06-03 15:00:00|681.2|680.6|684.4|683.8|684.9|684.3|680.4|679.8|827
1622732700000|2021-06-03 15:05:00|684.2|683.6|682.9|682.3|684.4|683.8|682.7|682.1|291
1622733000000|2021-06-03 15:10:00|682.8|682.2|682.5|681.9|683|682.4|682|681.4|228
1622733300000|2021-06-03 15:15:00|682.4|681.8|681.8|681.2|682.9|682.3|681.5|680.9|279
1622733600000|2021-06-03 15:20:00|681.6|681|681.1|680.5|682|681.4|681|680.4|162
1622733900000|2021-06-03 15:25:00|681.2|680.6|678.6|678|681.3|680.7|678|677.4|703
1622734200000|2021-06-03 15:30:00|678.7|678.1|678.2|677.6|679.2|678.6|677.9|677.3|592
1622734500000|2021-06-03 15:35:00|678.1|677.5|679.5|678.9|679.7|679.1|677.3|676.7|425
1622734800000|2021-06-03 15:40:00|679.7|679.1|678.2|677.6|679.7|679.1|678|677.4|172
1622735100000|2021-06-03 15:45:00|678.3|677.7|678.7|678.1|679.5|678.9|678.2|677.6|305
1622735400000|2021-06-03 15:50:00|678.8|678.2|679.3|678.7|679.5|678.9|678.7|678.1|295
1622735700000|2021-06-03 15:55:00|679.2|678.6|680.4|679.8|680.4|679.8|679.1|678.5|267
1622736000000|2021-06-03 16:00:00|680.5|679.9|683.5|682.9|683.7|683.1|680.2|679.6|1281
1622736300000|2021-06-03 16:05:00|683.6|683|682.3|681.7|684|683.4|682.3|681.7|381
1622736600000|2021-06-03 16:10:00|682.2|681.6|683.2|682.6|683.8|683.2|682.1|681.5|195
1622736900000|2021-06-03 16:15:00|683.1|682.5|683|682.4|683.1|682.5|681.6|681|235
1622737200000|2021-06-03 16:20:00|683.2|682.6|681.3|680.7|683.5|682.9|680.8|680.2|407
1622737500000|2021-06-03 16:25:00|681|680.4|679.2|678.6|681.5|680.9|679.2|678.6|524
1622737800000|2021-06-03 16:30:00|679.3|678.7|677.4|676.8|679.6|679|677.1|676.5|459
1622738100000|2021-06-03 16:35:00|677.6|677|679|678.4|679.3|678.7|677.6|677|314
1622738400000|2021-06-03 16:40:00|679.1|678.5|676.9|676.3|679.1|678.5|676.4|675.8|381
1622738700000|2021-06-03 16:45:00|677.1|676.5|677.7|677.1|678.5|677.9|676.9|676.3|311
1622739000000|2021-06-03 16:50:00|677.6|677|676.1|675.5|677.7|677.1|676.1|675.5|415
1622739300000|2021-06-03 16:55:00|676.2|675.6|676.1|675.5|676.8|676.2|675.6|675|448
1622739600000|2021-06-03 17:00:00|676.2|675.6|675.6|675|676.8|676.2|675.1|674.5|372
1622739900000|2021-06-03 17:05:00|675.7|675.1|672.1|671.5|675.9|675.3|672.1|671.3|687
1622740200000|2021-06-03 17:10:00|672.2|671.6|674.2|673.6|674.4|673.8|672.2|671.6|436
1622740500000|2021-06-03 17:15:00|674.1|673.5|673.9|673.3|674.1|673.5|672.9|672.3|514
1622740800000|2021-06-03 17:20:00|674|673.4|673.6|673|674.4|673.8|672.9|672.3|393
1622741100000|2021-06-03 17:25:00|673.7|673.1|673.6|673|673.7|673.1|672.1|671.5|274
1622741400000|2021-06-03 17:30:00|673.4|672.8|674.7|674.1|675.4|674.8|673.4|672.8|383
1622741700000|2021-06-03 17:35:00|674.6|674|675|674.4|675.1|674.5|673.9|673.3|307
1622742000000|2021-06-03 17:40:00|674.9|674.3|674.3|673.7|675.4|674.8|674.1|673.5|270
1622742300000|2021-06-03 17:45:00|674.1|673.5|675.7|675.1|675.9|675.3|674.1|673.5|322
1622742600000|2021-06-03 17:50:00|675.6|675|675.1|674.5|675.7|675.1|674.9|674.3|348
1622742900000|2021-06-03 17:55:00|675.3|674.7|676.2|675.6|676.5|675.9|675.2|674.6|500
1622743200000|2021-06-03 18:00:00|676.3|675.7|677.6|677|677.9|677.3|676.1|675.5|674
1622743500000|2021-06-03 18:05:00|677.7|677.1|678.1|677.5|678.4|677.8|677.4|676.8|1151
1622743800000|2021-06-03 18:10:00|678|677.4|679.4|678.8|679.9|679.3|677.1|676.5|3088
1622744100000|2021-06-03 18:15:00|679.3|678.7|679.2|678.6|680.3|679.7|678.6|678|665
1622764800000|2021-06-04 00:00:00|681.1|680.5|680.1|679.5|682.8|682.2|680|679.4|350
1622765100000|2021-06-04 00:05:00|680.2|679.6|680.2|679.6|680.9|680.3|679.5|678.9|100
1622765400000|2021-06-04 00:10:00|680.3|679.7|680.8|680.2|680.9|680.3|680.2|679.6|41
1622765700000|2021-06-04 00:15:00|680.6|680|680.6|680|681.5|680.9|680.6|680|59
1622766000000|2021-06-04 00:20:00|680.7|680.1|681.6|681|681.8|681.2|680.7|680.1|70
1622766300000|2021-06-04 00:25:00|681.7|681.1|682.1|681.5|682.1|681.5|681.1|680.5|42
1622766600000|2021-06-04 00:30:00|682|681.4|681.4|680.8|682.1|681.5|681.2|680.6|34
1622766900000|2021-06-04 00:35:00|681.3|680.7|681.4|680.8|681.9|681.3|681.1|680.5|27
1622767200000|2021-06-04 00:40:00|681.5|680.9|681.1|680.5|681.6|681|681.1|680.5|30
1622767500000|2021-06-04 00:45:00|681.3|680.7|681.6|681|681.6|681|681|680.4|37
1622767800000|2021-06-04 00:50:00|681.8|681.2|681.4|680.8|682|681.4|681.4|680.8|36
1622768100000|2021-06-04 00:55:00|681.5|680.9|682.2|681.6|682.3|681.7|681.5|680.9|136
1622768400000|2021-06-04 01:00:00|682.1|681.5|682.8|682.2|683.1|682.5|681.6|681|328
1622768700000|2021-06-04 01:05:00|682.6|682|682|681.4|682.7|682.1|682|681.4|24
1622769000000|2021-06-04 01:10:00|682.2|681.6|683|682.4|683|682.4|682|681.4|25
1622769300000|2021-06-04 01:15:00|682.8|682.2|682.1|681.5|682.8|682.2|682|681.4|21
1622769600000|2021-06-04 01:20:00|682.3|681.7|681.7|681.1|682.3|681.7|681.3|680.7|7
1622769900000|2021-06-04 01:25:00|681.6|681|681.1|680.5|681.8|681.2|681|680.4|13
1622770200000|2021-06-04 01:30:00|681|680.4|680.1|679.5|681|680.4|680.1|679.5|36
1622770500000|2021-06-04 01:35:00|680.2|679.6|680.5|679.9|680.8|680.2|680.1|679.5|48
1622770800000|2021-06-04 01:40:00|680.6|680|680.5|679.9|680.6|680|680.3|679.7|13
1622771100000|2021-06-04 01:45:00|680.4|679.8|680.3|679.7|680.6|680|680.3|679.7|118
1622771400000|2021-06-04 01:50:00|680.4|679.8|680.5|679.9|680.8|680.2|680.3|679.7|3
1622771700000|2021-06-04 01:55:00|680.4|679.8|680.4|679.8|680.6|680|680.3|679.7|1
1622772000000|2021-06-04 02:00:00|680.3|679.7|680.8|680.2|680.9|680.3|680.3|679.7|8
1622772300000|2021-06-04 02:05:00|680.6|680|680.8|680.2|680.8|680.2|680.5|679.9|4
1622772600000|2021-06-04 02:10:00|680.9|680.3|681|680.4|681.1|680.5|680.7|680.1|3
1622772900000|2021-06-04 02:15:00|680.9|680.3|680.8|680.2|681|680.4|680.6|680|2
1622773200000|2021-06-04 02:20:00|680.9|680.3|681.8|681.2|682|681.4|680.9|680.3|30
1622773500000|2021-06-04 02:25:00|681.9|681.3|681.5|680.9|682|681.4|681.5|680.9|1
1622773800000|2021-06-04 02:30:00|681.3|680.7|681.3|680.7|681.6|681|681.3|680.7|10
1622774100000|2021-06-04 02:35:00|681.5|680.9|681.3|680.7|681.5|680.9|681|680.4|19
1622774400000|2021-06-04 02:40:00|681.4|680.8|681.3|680.7|681.5|680.9|681.3|680.7|10
1622774700000|2021-06-04 02:45:00|||||||||1
1622775000000|2021-06-04 02:50:00|681.4|680.8|681.2|680.6|681.4|680.8|681|680.4|6
1622775300000|2021-06-04 02:55:00|681|680.4|680.8|680.2|681.1|680.5|680.8|680.2|5
1622775600000|2021-06-04 03:00:00|680.7|680.1|681.4|680.8|681.5|680.9|680.7|680.1|21
1622775900000|2021-06-04 03:05:00|681.3|680.7|681|680.4|681.5|680.9|681|680.4|10
1622776200000|2021-06-04 03:10:00|680.9|680.3|681.1|680.5|681.2|680.6|680.9|680.3|2
1622776500000|2021-06-04 03:15:00|681.2|680.6|681|680.4|681.3|680.7|680.8|680.2|7
1622776800000|2021-06-04 03:20:00|680.8|680.2|681|680.4|681|680.4|680.8|680.2|2
1622777100000|2021-06-04 03:25:00|681.1|680.5|681|680.4|681.1|680.5|681|680.4|3
1622777400000|2021-06-04 03:30:00|680.9|680.3|680.8|680.2|681|680.4|680.7|680.1|3
1622777700000|2021-06-04 03:35:00|681|680.4|681.2|680.6|681.2|680.6|680.8|680.2|5
1622778000000|2021-06-04 03:40:00|681.3|680.7|681.3|680.7|681.5|680.9|681|680.4|13
1622778300000|2021-06-04 03:45:00|681.2|680.6|681.2|680.6|681.5|680.9|681.2|680.6|5
1622778600000|2021-06-04 03:50:00|681|680.4|681.3|680.7|681.5|680.9|681|680.4|9
1622778900000|2021-06-04 03:55:00|681.2|680.6|681.2|680.6|681.2|680.6|681.2|680.6|0
1622779200000|2021-06-04 04:00:00|681.1|680.5|681.1|680.5|681.3|680.7|681.1|680.5|0
1622779500000|2021-06-04 04:05:00|681.2|680.6|681|680.4|681.3|680.7|681|680.4|11
1622779800000|2021-06-04 04:10:00|680.8|680.2|680.8|680.2|680.8|680.2|680.8|680.2|7
1622780100000|2021-06-04 04:15:00|680.7|680.1|680.5|679.9|680.8|680.2|680.3|679.7|2
1622780400000|2021-06-04 04:20:00|680.7|680.1|680.7|680.1|680.7|680.1|680.6|680|5
1622780700000|2021-06-04 04:25:00|680.6|680|680.2|679.6|680.6|680|680.2|679.6|8
1622781000000|2021-06-04 04:30:00|680.3|679.7|680.4|679.8|680.5|679.9|680.3|679.7|6
1622781300000|2021-06-04 04:35:00|680.3|679.7|680.3|679.7|680.4|679.8|680.3|679.7|3
1622781600000|2021-06-04 04:40:00|680.2|679.6|680.1|679.5|680.3|679.7|680|679.4|8
1622781900000|2021-06-04 04:45:00|680.2|679.6|680.1|679.5|680.2|679.6|679.8|679.2|9
1622782200000|2021-06-04 04:50:00|680.2|679.6|680.3|679.7|680.3|679.7|680|679.4|10
1622782500000|2021-06-04 04:55:00|680.5|679.9|680.1|679.5|680.5|679.9|680.1|679.5|12
1622782800000|2021-06-04 05:00:00|680.3|679.7|679.5|678.9|680.3|679.7|679.5|678.9|22
1622783100000|2021-06-04 05:05:00|679.7|679.1|679.6|679|679.8|679.2|679.5|678.9|9
1622783400000|2021-06-04 05:10:00|679.7|679.1|679.7|679.1|679.8|679.2|679.6|679|9
1622783700000|2021-06-04 05:15:00|679.6|679|680.3|679.7|680.5|679.9|679.6|679|20
1622784000000|2021-06-04 05:20:00|680.2|679.6|680.4|679.8|680.4|679.8|680.2|679.6|1
1622784300000|2021-06-04 05:25:00|680.3|679.7|680.3|679.7|680.5|679.9|680|679.4|10
1622784600000|2021-06-04 05:30:00|680.4|679.8|680.5|679.9|680.5|679.9|680.2|679.6|9
1622784900000|2021-06-04 05:35:00|680.8|680.2|680.7|680.1|681|680.4|680.5|679.9|8
1622785200000|2021-06-04 05:40:00|680.6|680|680.5|679.9|680.6|680|680.5|679.9|0
1622785500000|2021-06-04 05:45:00|680.4|679.8|680.3|679.7|680.4|679.8|680|679.4|15
1622785800000|2021-06-04 05:50:00|680.2|679.6|680.1|679.5|680.2|679.6|680|679.4|3
1622786100000|2021-06-04 05:55:00|680|679.4|679.7|679.1|680.3|679.7|679.7|679.1|9
1622786400000|2021-06-04 06:00:00|679.6|679|679.2|678.6|679.6|679|678.8|678.2|33
1622786700000|2021-06-04 06:05:00|679.3|678.7|679.9|679.3|679.9|679.3|679.3|678.7|11
1622787000000|2021-06-04 06:10:00|679.7|679.1|679.7|679.1|680|679.4|679.7|679.1|6
1622787300000|2021-06-04 06:15:00|679.8|679.2|679.5|678.9|679.8|679.2|679.3|678.7|19
1622787600000|2021-06-04 06:20:00|679.6|679|679.7|679.1|679.9|679.3|679.5|678.9|13
1622787900000|2021-06-04 06:25:00|679.9|679.3|679.7|679.1|679.9|679.3|679.7|679.1|4
1622788200000|2021-06-04 06:30:00|679.8|679.2|679.3|678.7|679.8|679.2|679.3|678.7|16
1622788500000|2021-06-04 06:35:00|679.2|678.6|679.5|678.9|679.7|679.1|679.2|678.6|13
1622788800000|2021-06-04 06:40:00|679.7|679.1|680.8|680.2|680.8|680.2|679.5|678.9|36
1622789100000|2021-06-04 06:45:00|680.5|679.9|680.5|679.9|680.5|679.9|680.3|679.7|21
1622789400000|2021-06-04 06:50:00|680.4|679.8|681.3|680.7|681.3|680.7|680|679.4|48
1622789700000|2021-06-04 06:55:00|681.4|680.8|681.6|681|681.7|681.1|681.3|680.7|9
1622790000000|2021-06-04 07:00:00|681.7|681.1|681.5|680.9|682.3|681.7|681.5|680.9|60
1622790300000|2021-06-04 07:05:00|681.8|681.2|682|681.4|682|681.4|681.2|680.6|22
1622790600000|2021-06-04 07:10:00|682.3|681.7|682.4|681.8|682.5|681.9|682.1|681.5|28
1622790900000|2021-06-04 07:15:00|682.5|681.9|683|682.4|683.2|682.6|682.3|681.7|62
1622791200000|2021-06-04 07:20:00|682.9|682.3|683|682.4|683|682.4|682.6|682|28
1622791500000|2021-06-04 07:25:00|682.9|682.3|682.8|682.2|683.1|682.5|682.6|682|24
1622791800000|2021-06-04 07:30:00|682.7|682.1|683|682.4|683|682.4|682|681.4|52
1622792100000|2021-06-04 07:35:00|682.7|682.1|683|682.4|683.1|682.5|682.5|681.9|13
1622792400000|2021-06-04 07:40:00|682.8|682.2|682.2|681.6|682.9|682.3|682|681.4|33
1622792700000|2021-06-04 07:45:00|682.4|681.8|683.2|682.6|683.6|683|682.2|681.6|48
1622793000000|2021-06-04 07:50:00|683.1|682.5|683.7|683.1|684.3|683.7|683.1|682.5|51
1622793300000|2021-06-04 07:55:00|683.6|683|683.3|682.7|683.9|683.3|683.3|682.7|10
1622793600000|2021-06-04 08:00:00|683.4|682.8|683.5|682.9|683.8|683.2|683.2|682.6|24
1622793900000|2021-06-04 08:05:00|683.4|682.8|682.3|681.7|683.6|683|682.3|681.7|20
1622794200000|2021-06-04 08:10:00|682.4|681.8|683|682.4|683.1|682.5|682.4|681.8|53
1622794500000|2021-06-04 08:15:00|683.1|682.5|682.8|682.2|683.1|682.5|682.6|682|25
1622794800000|2021-06-04 08:20:00|682.7|682.1|682.6|682|683|682.4|682.6|682|18
1622795100000|2021-06-04 08:25:00|682.7|682.1|682.6|682|682.7|682.1|682.4|681.8|12
1622795400000|2021-06-04 08:30:00|682.7|682.1|682.9|682.3|683.1|682.5|682.6|682|34
1622795700000|2021-06-04 08:35:00|682.8|682.2|682.8|682.2|682.8|682.2|682.8|682.2|5
1622796000000|2021-06-04 08:40:00|682.7|682.1|682.4|681.8|682.8|682.2|682.1|681.5|26
1622796300000|2021-06-04 08:45:00|682.5|681.9|680.6|680|682.5|681.9|680.4|679.8|91
1622796600000|2021-06-04 08:50:00|680.7|680.1|681.6|681|682|681.4|680.6|680|33
1622796900000|2021-06-04 08:55:00|681.3|680.7|682|681.4|682.1|681.5|681.3|680.7|35
1622797200000|2021-06-04 09:00:00|682.1|681.5|682.1|681.5|682.6|682|681.8|681.2|17
1622797500000|2021-06-04 09:05:00|682|681.4|681.4|680.8|682|681.4|681.1|680.5|21
1622797800000|2021-06-04 09:10:00|681.6|681|683|682.4|683.1|682.5|681.6|681|179
1622798100000|2021-06-04 09:15:00|682.9|682.3|682.7|682.1|683.1|682.5|682.6|682|19
1622798400000|2021-06-04 09:20:00|682.8|682.2|682.2|681.6|683.1|682.5|682.2|681.6|37
1622798700000|2021-06-04 09:25:00|682.1|681.5|682.5|681.9|682.6|682|681.7|681.1|26
1622799000000|2021-06-04 09:30:00|682.4|681.8|682.3|681.7|682.8|682.2|681.8|681.2|10
1622799300000|2021-06-04 09:35:00|682.2|681.6|683.5|682.9|683.5|682.9|682.2|681.6|79
1622799600000|2021-06-04 09:40:00|683.7|683.1|682.2|681.6|684.1|683.5|682.2|681.6|103
1622799900000|2021-06-04 09:45:00|682.3|681.7|682.3|681.7|682.8|682.2|682.3|681.7|14
1622800200000|2021-06-04 09:50:00|682.4|681.8|682.9|682.3|682.9|682.3|682.3|681.7|12
1622800500000|2021-06-04 09:55:00|683.1|682.5|682.9|682.3|683.6|683|682.9|682.3|13
1622800800000|2021-06-04 10:00:00|683|682.4|683.1|682.5|683.3|682.7|682.9|682.3|12
1622801100000|2021-06-04 10:05:00|683|682.4|684|683.4|684.2|683.6|683|682.4|28
1622801400000|2021-06-04 10:10:00|684.1|683.5|683.7|683.1|684.3|683.7|683.3|682.7|25
1622801700000|2021-06-04 10:15:00|683.8|683.2|684.1|683.5|684.1|683.5|683.6|683|26
1622802000000|2021-06-04 10:20:00|683.9|683.3|683.6|683|683.9|683.3|683.2|682.6|20
1622802300000|2021-06-04 10:25:00|683.7|683.1|685.3|684.7|685.3|684.7|683.7|683.1|114
1622802600000|2021-06-04 10:30:00|685.2|684.6|685.3|684.7|686|685.4|685.1|684.5|141
1622802900000|2021-06-04 10:35:00|685.5|684.9|685.6|685|686|685.4|685.4|684.8|83
1622803200000|2021-06-04 10:40:00|685.7|685.1|685.9|685.3|686.1|685.5|685.3|684.7|24
1622803500000|2021-06-04 10:45:00|685.8|685.2|685.6|685|686.1|685.5|685.5|684.9|47
1622803800000|2021-06-04 10:50:00|685.8|685.2|685.9|685.3|686.1|685.5|685.8|685.2|86
1622804100000|2021-06-04 10:55:00|686|685.4|685.6|685|686|685.4|685.4|684.8|33
1622804400000|2021-06-04 11:00:00|685.8|685.2|685.8|685.2|686|685.4|685.6|685|8
1622804700000|2021-06-04 11:05:00|685.9|685.3|685.8|685.2|686.1|685.5|685.4|684.8|28
1622805000000|2021-06-04 11:10:00|685.7|685.1|685.6|685|685.8|685.2|685.6|685|16
1622805300000|2021-06-04 11:15:00|685.5|684.9|685.8|685.2|686.1|685.5|685.4|684.8|100
1622805600000|2021-06-04 11:20:00|685.9|685.3|686.3|685.7|686.3|685.7|685.8|685.2|64
1622805900000|2021-06-04 11:25:00|686.1|685.5|685.6|685|686.3|685.7|685.4|684.8|26
1622806200000|2021-06-04 11:30:00|685.8|685.2|685.6|685|685.9|685.3|685.4|684.8|18
1622806500000|2021-06-04 11:35:00|685.7|685.1|685.9|685.3|685.9|685.3|685.5|684.9|23
1622806800000|2021-06-04 11:40:00|686|685.4|685.1|684.5|686.5|685.9|685.1|684.5|61
1622807100000|2021-06-04 11:45:00|685.2|684.6|685.6|685|685.9|685.3|685|684.4|33
1622807400000|2021-06-04 11:50:00|685.7|685.1|685.8|685.2|686.3|685.7|685.4|684.8|32
1622807700000|2021-06-04 11:55:00|685.6|685|685.4|684.8|686|685.4|685|684.4|33
1622808000000|2021-06-04 12:00:00|685.3|684.7|683.8|683.2|685.7|685.1|683.8|683.2|65
1622808300000|2021-06-04 12:05:00|684.1|683.5|682.1|681.5|684.4|683.8|682|681.4|113
1622808600000|2021-06-04 12:10:00|682.3|681.7|679.6|679|682.4|681.8|679.5|678.9|90
1622808900000|2021-06-04 12:15:00|679.9|679.3|680|679.4|681.8|681.2|679.5|678.9|292
1622809200000|2021-06-04 12:20:00|679.6|679|680.4|679.8|680.5|679.9|679.3|678.7|235
1622809500000|2021-06-04 12:25:00|680.5|679.9|681|680.4|681.6|681|680.5|679.9|64
1622809800000|2021-06-04 12:30:00|681.2|680.6|684.4|683.8|684.4|683.8|681.2|680.6|268
1622810100000|2021-06-04 12:35:00|684.3|683.7|684.1|683.5|684.8|684.2|683.3|682.7|194
1622810400000|2021-06-04 12:40:00|684|683.4|684.9|684.3|685.3|684.7|684|683.4|126
1622813400000|2021-06-04 13:30:00|685.2|684.6|686.4|685.8|688.1|687.5|683.6|683|1717
1622813700000|2021-06-04 13:35:00|686.3|685.7|682.5|681.9|686.3|685.7|681.6|681|988
1622814000000|2021-06-04 13:40:00|682.6|682|684.1|683.5|684.6|684|681.9|681.3|477
1622814300000|2021-06-04 13:45:00|684.3|683.7|683.5|682.9|684.5|683.9|682.6|682|397
1622814600000|2021-06-04 13:50:00|683.6|683|685.3|684.7|685.8|685.2|682.6|682|555
1622814900000|2021-06-04 13:55:00|685.5|684.9|686.6|686|687|686.4|685.3|684.7|532
1622815200000|2021-06-04 14:00:00|687.1|686.5|685|684.4|687.8|687.2|684.8|684.2|489
1622815500000|2021-06-04 14:05:00|685.1|684.5|687.8|687.2|687.9|687.3|685.1|684.5|440
1622815800000|2021-06-04 14:10:00|688.1|687.5|686.8|686.2|688.1|687.5|685.9|685.3|619
1622816100000|2021-06-04 14:15:00|686.9|686.3|689.9|689.3|691.5|690.9|686.9|686.3|2076
1622816400000|2021-06-04 14:20:00|690|689.4|689.7|689.1|690.5|689.9|689.2|688.6|691
1622816700000|2021-06-04 14:25:00|689.8|689.2|690.6|690|690.8|690.2|689.2|688.6|934
1622817000000|2021-06-04 14:30:00|690.8|690.2|692|691.4|692.4|691.8|690.8|690.2|560
1622817300000|2021-06-04 14:35:00|692.4|691.8|688.6|688|692.4|691.8|688.6|688|1048
1622817600000|2021-06-04 14:40:00|688.8|688.2|687.3|686.7|689.2|688.6|687.1|686.5|736
1622817900000|2021-06-04 14:45:00|687.4|686.8|687.5|686.9|688.5|687.9|687.2|686.6|659
1622818200000|2021-06-04 14:50:00|687.4|686.8|687.1|686.5|688.1|687.5|686.5|685.9|213
1622818500000|2021-06-04 14:55:00|687.2|686.6|686.7|686.1|687.9|687.3|686.4|685.8|370
1622818800000|2021-06-04 15:00:00|686.9|686.3|688|687.4|688.8|688.2|686.7|686.1|291
1622819100000|2021-06-04 15:05:00|688.1|687.5|688|687.4|688.3|687.7|687.3|686.7|243
1622819400000|2021-06-04 15:10:00|688.1|687.5|688.8|688.2|689.3|688.7|688|687.4|245
1622819700000|2021-06-04 15:15:00|689|688.4|689.3|688.7|690.4|689.8|688.8|688.2|489
1622820000000|2021-06-04 15:20:00|689.4|688.8|688.7|688.1|689.7|689.1|688.7|688.1|200
1622820300000|2021-06-04 15:25:00|688.6|688|687.7|687.1|688.8|688.2|687.5|686.9|395
1622820600000|2021-06-04 15:30:00|687.8|687.2|689|688.4|689.2|688.6|687.7|687.1|240
1622820900000|2021-06-04 15:35:00|688.9|688.3|688.8|688.2|689.5|688.9|688|687.4|215
1622821200000|2021-06-04 15:40:00|688.7|688.1|688.7|688.1|689.1|688.5|688.5|687.9|272
1622821500000|2021-06-04 15:45:00|688.5|687.9|689.5|688.9|689.5|688.9|688.5|687.9|495
1622821800000|2021-06-04 15:50:00|689.4|688.8|689|688.4|689.4|688.8|688.4|687.8|495
1622822100000|2021-06-04 15:55:00|688.6|688|689.3|688.7|689.4|688.8|688.5|687.9|884
1622822400000|2021-06-04 16:00:00|689.7|689.1|689.1|688.5|689.8|689.2|688.7|688.1|668
1622822700000|2021-06-04 16:05:00|689.3|688.7|690|689.4|691|690.4|689.2|688.6|391
1622823000000|2021-06-04 16:10:00|690.1|689.5|688.8|688.2|690.2|689.6|688.6|688|288
1622823300000|2021-06-04 16:15:00|689|688.4|685.8|685.2|689|688.4|685.5|684.9|511
1622823600000|2021-06-04 16:20:00|685.9|685.3|686|685.4|686.6|686|685.2|684.6|341
1622823900000|2021-06-04 16:25:00|686.1|685.5|686.8|686.2|687|686.4|686|685.4|219
1622824200000|2021-06-04 16:30:00|687|686.4|686.6|686|687.2|686.6|685.8|685.2|333
1622824500000|2021-06-04 16:35:00|686.7|686.1|688.3|687.7|688.3|687.7|686.5|685.9|229
1622824800000|2021-06-04 16:40:00|688.5|687.9|688.7|688.1|689.3|688.7|688.3|687.7|320
1622825100000|2021-06-04 16:45:00|688.8|688.2|688.5|687.9|689.2|688.6|688.4|687.8|237
1622825400000|2021-06-04 16:50:00|688.6|688|688.5|687.9|689.4|688.8|688.4|687.8|365
1622825700000|2021-06-04 16:55:00|688.4|687.8|688.2|687.6|688.7|688.1|687.9|687.3|324
1622826000000|2021-06-04 17:00:00|688.3|687.7|688.9|688.3|689.7|689.1|688.2|687.6|317
1622826300000|2021-06-04 17:05:00|688.8|688.2|688.9|688.3|689.2|688.6|688.5|687.9|263
1622826600000|2021-06-04 17:10:00|689|688.4|689.9|689.3|690.5|689.9|688.6|688|662
1622826900000|2021-06-04 17:15:00|689.8|689.2|690.5|689.9|690.7|690.1|689.6|689|247
1622827200000|2021-06-04 17:20:00|690.6|690|692.2|691.6|692.2|691.6|690.5|689.9|405
1622827500000|2021-06-04 17:25:00|692.1|691.5|691.9|691.3|692.4|691.8|691.5|690.9|403
1622827800000|2021-06-04 17:30:00|692|691.4|691.3|690.7|692.2|691.6|691.2|690.6|321
1622828100000|2021-06-04 17:35:00|691.2|690.6|691.1|690.5|692|691.4|690.9|690.3|377
1622828400000|2021-06-04 17:40:00|691|690.4|690.9|690.3|691.3|690.7|690.7|690.1|343
1622828700000|2021-06-04 17:45:00|691.1|690.5|692.2|691.6|692.4|691.8|690.9|690.3|281
1622829000000|2021-06-04 17:50:00|692.3|691.7|691.4|690.8|692.6|692|691|690.4|361
1622829300000|2021-06-04 17:55:00|691.7|691.1|690.8|690.2|692.2|691.6|690.3|689.7|425
1622829600000|2021-06-04 18:00:00|690.9|690.3|691.5|690.9|691.5|690.9|690.7|690.1|331
1622829900000|2021-06-04 18:05:00|691.4|690.8|690.4|689.8|692|691.4|690.2|689.6|675
1622830200000|2021-06-04 18:10:00|690.5|689.9|689.3|688.7|691.9|691.3|689.3|688.7|3072
1622830500000|2021-06-04 18:15:00|689.2|688.6|687.5|686.9|690.2|689.3|687.3|686.7|716
1623024000000|2021-06-07 00:00:00|696.4|695.8|704.1|703.5|706.3|705.7|695.9|695.3|1253
1623024300000|2021-06-07 00:05:00|704.3|703.7|702.4|701.8|706.8|706.2|702.3|701.7|466
1623024600000|2021-06-07 00:10:00|702.3|701.7|700.6|700|702.8|702.2|700.6|700|266
1623024900000|2021-06-07 00:15:00|700.8|700.2|701|700.4|701.8|701.2|700.1|699.5|322
1623025200000|2021-06-07 00:20:00|700.9|700.3|701.6|701|701.6|701|700.1|699.5|91
1623025500000|2021-06-07 00:25:00|701.4|700.8|702.8|702.2|703|702.4|700.8|700.2|116
1623025800000|2021-06-07 00:30:00|702.6|702|701.6|701|703.1|702.5|701.1|700.5|67
1623026100000|2021-06-07 00:35:00|701.5|700.9|701.3|700.7|701.6|701|700.8|700.2|27
1623026400000|2021-06-07 00:40:00|701.5|700.9|701.5|700.9|702.1|701.5|701.3|700.7|51
1623026700000|2021-06-07 00:45:00|701.3|700.7|701.6|701|701.8|701.2|701.2|700.6|71
1623027000000|2021-06-07 00:50:00|701.4|700.8|701|700.4|701.6|701|701|700.4|31
1623027300000|2021-06-07 00:55:00|700.9|700.3|700.8|700.2|701|700.4|700.6|700|44
1623027600000|2021-06-07 01:00:00|700.9|700.3|700.1|699.5|701.1|700.5|700.1|699.5|42
1623027900000|2021-06-07 01:05:00|700|699.4|699.3|698.7|700.3|699.7|699.1|698.5|67
1623028200000|2021-06-07 01:10:00|699.2|698.6|698.9|698.3|699.3|698.7|697.6|697|568
1623028500000|2021-06-07 01:15:00|699|698.4|699.2|698.6|699.2|698.6|698.9|698.3|7
1623028800000|2021-06-07 01:20:00|698.8|698.2|698|697.4|699.2|698.6|697.8|697.2|43
1623029100000|2021-06-07 01:25:00|697.9|697.3|698.2|697.6|698.4|697.8|697.5|696.9|380
1623029400000|2021-06-07 01:30:00|698|697.4|697.9|697.3|698.2|697.6|696.8|696.2|102
1623029700000|2021-06-07 01:35:00|697.8|697.2|698.3|697.7|698.4|697.8|697.8|697.2|44
1623030000000|2021-06-07 01:40:00|698.2|697.6|698.8|698.2|698.9|698.3|697.9|697.3|14
1623030300000|2021-06-07 01:45:00|698.9|698.3|699.1|698.5|699.1|698.5|698.8|698.2|3
1623030600000|2021-06-07 01:50:00|699|698.4|698.8|698.2|699|698.4|698.7|698.1|11
1623030900000|2021-06-07 01:55:00|698.9|698.3|697.8|697.2|698.9|698.3|697.8|697.2|38
1623031200000|2021-06-07 02:00:00|697.9|697.3|698.4|697.8|698.7|698.1|697.7|697.1|21
1623031500000|2021-06-07 02:05:00|697.9|697.3|697.4|696.8|698|697.4|697.2|696.6|61
1623031800000|2021-06-07 02:10:00|697.5|696.9|698.7|698.1|698.7|698.1|697.5|696.9|18
1623032100000|2021-06-07 02:15:00|698.6|698|698.9|698.3|699|698.4|698.4|697.8|25
1623032400000|2021-06-07 02:20:00|698.8|698.2|697.9|697.3|698.8|698.2|697.9|697.3|5
1623032700000|2021-06-07 02:25:00|698|697.4|698.5|697.9|698.6|698|698|697.4|6
1623033000000|2021-06-07 02:30:00|698.4|697.8|698.4|697.8|698.7|698.1|698|697.4|10
1623033300000|2021-06-07 02:35:00|698.9|698.3|698.9|698.3|699.2|698.6|698.5|697.9|20
1623033600000|2021-06-07 02:40:00|698.8|698.2|698.9|698.3|699.3|698.7|698.6|698|4
1623033900000|2021-06-07 02:45:00|699.2|698.6|698.2|697.6|699.2|698.6|698.2|697.6|9
1623034200000|2021-06-07 02:50:00|698.1|697.5|698.1|697.5|698.2|697.6|697.9|697.3|8
1623034500000|2021-06-07 02:55:00|697.9|697.3|698.6|698|698.6|698|697.9|697.3|21
1623034800000|2021-06-07 03:00:00|698.5|697.9|698.9|698.3|699.4|698.8|698.4|697.8|19
1623035100000|2021-06-07 03:05:00|698.6|698|698.9|698.3|698.9|698.3|697.9|697.3|33
1623035400000|2021-06-07 03:10:00|699|698.4|698.6|698|699|698.4|698.6|698|7
1623035700000|2021-06-07 03:15:00|698.7|698.1|698.6|698|698.9|698.3|698.6|698|11
1623036000000|2021-06-07 03:20:00|698.4|697.8|698.6|698|699.1|698.5|698.4|697.8|25
1623036300000|2021-06-07 03:25:00|698.4|697.8|698.4|697.8|698.4|697.8|697.9|697.3|22
1623036600000|2021-06-07 03:30:00|698.5|697.9|698.4|697.8|698.5|697.9|698.4|697.8|6
1623036900000|2021-06-07 03:35:00|698.3|697.7|697.9|697.3|698.3|697.7|697.7|697.1|10
1623037200000|2021-06-07 03:40:00|697.8|697.2|697.7|697.1|697.8|697.2|697.7|697.1|4
1623037500000|2021-06-07 03:45:00|697.6|697|697.2|696.6|697.6|697|697.2|696.6|14
1623037800000|2021-06-07 03:50:00|697.4|696.8|697.4|696.8|697.4|696.8|697.2|696.6|14
1623038100000|2021-06-07 03:55:00|697.5|696.9|697.7|697.1|697.9|697.3|697.5|696.9|6
1623038400000|2021-06-07 04:00:00|697.9|697.3|698.1|697.5|698.1|697.5|697.9|697.3|7
1623038700000|2021-06-07 04:05:00|698|697.4|697.9|697.3|698.1|697.5|697.9|697.3|3
1623039000000|2021-06-07 04:10:00|697.8|697.2|697.9|697.3|697.9|697.3|697.8|697.2|2
1623039300000|2021-06-07 04:15:00|698|697.4|698.1|697.5|698.1|697.5|698|697.4|5
1623039600000|2021-06-07 04:20:00|698.4|697.8|697.9|697.3|698.4|697.8|697.9|697.3|10
1623039900000|2021-06-07 04:25:00|||||||||1
1623040200000|2021-06-07 04:30:00|698.1|697.5|698.1|697.5|698.1|697.5|698.1|697.5|0
1623040500000|2021-06-07 04:35:00|698.4|697.8|698.9|698.3|698.9|698.3|698.2|697.6|10
1623040800000|2021-06-07 04:40:00|699.4|698.8|699.1|698.5|699.4|698.8|698.9|698.3|13
1623041100000|2021-06-07 04:45:00|699|698.4|699.9|699.3|700.1|699.5|699|698.4|40
1623041400000|2021-06-07 04:50:00|699.8|699.2|699.1|698.5|699.8|699.2|699.1|698.5|18
1623041700000|2021-06-07 04:55:00|699.2|698.6|699.1|698.5|699.2|698.6|698.9|698.3|3
1623042000000|2021-06-07 05:00:00|699.2|698.6|698.6|698|699.4|698.8|698.6|698|16
1623042300000|2021-06-07 05:05:00|698.7|698.1|698.7|698.1|699.1|698.5|698.6|698|11
1623042600000|2021-06-07 05:10:00|698.6|698|698.6|698|698.7|698.1|698.6|698|25
1623042900000|2021-06-07 05:15:00|698.9|698.3|698.9|698.3|698.9|698.3|698.8|698.2|12
1623043200000|2021-06-07 05:20:00|698.8|698.2|698.7|698.1|698.9|698.3|698.7|698.1|9
1623043500000|2021-06-07 05:25:00|698.8|698.2|698.6|698|699.1|698.5|698.6|698|5
1623043800000|2021-06-07 05:30:00|698.7|698.1|698.6|698|698.8|698.2|698.6|698|17
1623044100000|2021-06-07 05:35:00|698.1|697.5|697.7|697.1|698.1|697.5|697.4|696.8|42
1623044400000|2021-06-07 05:40:00|697.5|696.9|696.9|696.3|697.7|697.1|696.9|696.3|54
1623044700000|2021-06-07 05:45:00|696.7|696.1|696.6|696|696.8|696.2|696.3|695.7|31
1623045000000|2021-06-07 05:50:00|696.8|696.2|697.1|696.5|697.1|696.5|696.8|696.2|8
1623045300000|2021-06-07 05:55:00|696.9|696.3|697.1|696.5|697.2|696.6|696.8|696.2|14
1623045600000|2021-06-07 06:00:00|697|696.4|697.1|696.5|697.2|696.6|696.9|696.3|35
1623045900000|2021-06-07 06:05:00|697.2|696.6|697.4|696.8|697.7|697.1|696.9|696.3|32
1623046200000|2021-06-07 06:10:00|697.3|696.7|697.4|696.8|697.6|697|697.3|696.7|4
1623046500000|2021-06-07 06:15:00|697.5|696.9|697.7|697.1|697.9|697.3|697.5|696.9|6
1623046800000|2021-06-07 06:20:00|697.6|697|697.4|696.8|697.7|697.1|696.9|696.3|29
1623047100000|2021-06-07 06:25:00|697.6|697|697.9|697.3|698.1|697.5|697.6|697|36
1623047400000|2021-06-07 06:30:00|698.1|697.5|697.6|697|698.4|697.8|697.6|697|20
1623047700000|2021-06-07 06:35:00|697.4|696.8|697.7|697.1|697.9|697.3|697.4|696.8|11
1623048000000|2021-06-07 06:40:00|697.6|697|697.5|696.9|697.7|697.1|697.4|696.8|12
1623048300000|2021-06-07 06:45:00|697.4|696.8|697.3|696.7|697.5|696.9|696.9|696.3|18
1623048600000|2021-06-07 06:50:00|697.2|696.6|697.3|696.7|697.6|697|697.1|696.5|17
1623048900000|2021-06-07 06:55:00|697.2|696.6|697.1|696.5|697.4|696.8|697.1|696.5|16
1623049200000|2021-06-07 07:00:00|697|696.4|697.4|696.8|697.4|696.8|696.7|696.1|27
1623049500000|2021-06-07 07:05:00|697.3|696.7|695.6|695|697.3|696.7|695.2|694.6|86
1623049800000|2021-06-07 07:10:00|695.7|695.1|695.3|694.7|695.9|695.3|695.2|694.6|84
1623050100000|2021-06-07 07:15:00|695.4|694.8|695.1|694.5|695.4|694.8|695.1|694.5|87
1623050400000|2021-06-07 07:20:00|695.2|694.6|696.1|695.5|696.2|695.6|695.1|694.5|57
1623050700000|2021-06-07 07:25:00|695.9|695.3|696.8|696.2|697.1|696.5|695.9|695.3|27
1623051000000|2021-06-07 07:30:00|696.9|696.3|696.4|695.8|697.2|696.6|696.4|695.8|44
1623051300000|2021-06-07 07:35:00|696.7|696.1|696.9|696.3|697.4|696.8|696.4|695.8|30
1623051600000|2021-06-07 07:40:00|696.8|696.2|698.6|698|699.4|698.8|696.3|695.7|110
1623051900000|2021-06-07 07:45:00|698.4|697.8|700.2|699.6|700.3|699.7|698.4|697.8|37
1623052200000|2021-06-07 07:50:00|700.1|699.5|700.9|700.3|700.9|700.3|699.7|699.1|51
1623052500000|2021-06-07 07:55:00|700.8|700.2|701.4|700.8|701.7|701.1|700.6|700|54
1623052800000|2021-06-07 08:00:00|701.3|700.7|700.1|699.5|701.4|700.8|700.1|699.5|25
1623053100000|2021-06-07 08:05:00|700.2|699.6|700|699.4|700.6|700|699.6|699|39
1623053400000|2021-06-07 08:10:00|700.1|699.5|699.4|698.8|700.1|699.5|699.4|698.8|43
1623053700000|2021-06-07 08:15:00|699.1|698.5|699|698.4|699.1|698.5|698.3|697.7|23
1623054000000|2021-06-07 08:20:00|698.9|698.3|699.1|698.5|699.2|698.6|698.8|698.2|13
1623054300000|2021-06-07 08:25:00|698.8|698.2|699.5|698.9|699.5|698.9|698.6|698|41
1623054600000|2021-06-07 08:30:00|699.4|698.8|699.2|698.6|699.4|698.8|698.7|698.1|45
1623054900000|2021-06-07 08:35:00|699|698.4|699.5|698.9|699.5|698.9|699|698.4|24
1623055200000|2021-06-07 08:40:00|699.3|698.7|698.3|697.7|699.5|698.9|697.9|697.3|40
1623055500000|2021-06-07 08:45:00|698.2|697.6|697.5|696.9|699.3|698.7|697.2|696.6|127
1623055800000|2021-06-07 08:50:00|697.4|696.8|697.9|697.3|698.3|697.7|697.1|696.5|83
1623056100000|2021-06-07 08:55:00|698|697.4|698.8|698.2|698.8|698.2|697.9|697.3|27
1623056400000|2021-06-07 09:00:00|698.7|698.1|700.1|699.5|700.1|699.5|698.7|698.1|86
1623056700000|2021-06-07 09:05:00|700.4|699.8|699.2|698.6|700.5|699.9|699.1|698.5|31
1623057000000|2021-06-07 09:10:00|699.3|698.7|699.4|698.8|699.6|699|699.1|698.5|43
1623057300000|2021-06-07 09:15:00|699.6|699|699.6|699|699.9|699.3|699.6|699|8
1623057600000|2021-06-07 09:20:00|699.7|699.1|699.6|699|700.1|699.5|699.3|698.7|42
1623057900000|2021-06-07 09:25:00|699.5|698.9|700.1|699.5|700.1|699.5|699.1|698.5|96
1623058200000|2021-06-07 09:30:00|700.2|699.6|699.6|699|700.2|699.6|699.3|698.7|27
1623058500000|2021-06-07 09:35:00|699.4|698.8|699.6|699|700|699.4|699.3|698.7|16
1623058800000|2021-06-07 09:40:00|699.7|699.1|699.7|699.1|699.9|699.3|699.5|698.9|5
1623059100000|2021-06-07 09:45:00|699.6|699|698.6|698|699.6|699|698.6|698|36
1623059400000|2021-06-07 09:50:00|698.7|698.1|699.1|698.5|699.1|698.5|698.6|698|22
1623059700000|2021-06-07 09:55:00|698.8|698.2|698.8|698.2|699.2|698.6|698.6|698|19
1623060000000|2021-06-07 10:00:00|699|698.4|698.8|698.2|699.1|698.5|698.4|697.8|16
1623060300000|2021-06-07 10:05:00|698.9|698.3|698.6|698|699|698.4|698.6|698|19
1623060600000|2021-06-07 10:10:00|698.7|698.1|698.6|698|698.8|698.2|698.3|697.7|74
1623060900000|2021-06-07 10:15:00|698.7|698.1|698.7|698.1|699.2|698.6|698.6|698|44
1623061200000|2021-06-07 10:20:00|698.6|698|699.6|699|699.7|699.1|698.6|698|9
1623061500000|2021-06-07 10:25:00|699.7|699.1|701.1|700.5|701.1|700.5|699.6|699|192
1623061800000|2021-06-07 10:30:00|701|700.4|700.2|699.6|701.4|700.8|700.1|699.5|27
1623062100000|2021-06-07 10:35:00|700.1|699.5|700.6|700|700.7|700.1|700.1|699.5|14
1623062400000|2021-06-07 10:40:00|700.5|699.9|701.1|700.5|701.3|700.7|700.5|699.9|21
1623062700000|2021-06-07 10:45:00|701.3|700.7|700.6|700|701.4|700.8|700.3|699.7|33
1623063000000|2021-06-07 10:50:00|700.5|699.9|700.9|700.3|701.1|700.5|700.4|699.8|24
1623063300000|2021-06-07 10:55:00|700.8|700.2|701.8|701.2|701.8|701.2|700.8|700.2|18
1623063600000|2021-06-07 11:00:00|701.7|701.1|701.1|700.5|702.2|701.6|701.1|700.5|59
1623063900000|2021-06-07 11:05:00|701.3|700.7|702|701.4|702.1|701.5|701.3|700.7|46
1623064200000|2021-06-07 11:10:00|701.9|701.3|701.9|701.3|702.6|702|701.9|701.3|44
1623064500000|2021-06-07 11:15:00|701.8|701.2|701.7|701.1|702.3|701.7|701.6|701|32
1623064800000|2021-06-07 11:20:00|701.8|701.2|702.5|701.9|702.6|702|701.6|701|52
1623065100000|2021-06-07 11:25:00|702.6|702|702.4|701.8|702.9|702.3|701.7|701.1|81
1623065400000|2021-06-07 11:30:00|702.3|701.7|703.2|702.6|703.3|702.7|702.3|701.7|150
1623065700000|2021-06-07 11:35:00|703.1|702.5|701.5|700.9|703.1|702.5|701.3|700.7|18
1623066000000|2021-06-07 11:40:00|701.4|700.8|702.1|701.5|702.1|701.5|701.1|700.5|34
1623066300000|2021-06-07 11:45:00|702.2|701.6|701.3|700.7|702.2|701.6|701.1|700.5|37
1623066600000|2021-06-07 11:50:00|701.2|700.6|701.4|700.8|701.9|701.3|701|700.4|81
1623066900000|2021-06-07 11:55:00|701.5|700.9|702.8|702.2|703|702.4|701.5|700.9|11
1623067200000|2021-06-07 12:00:00|702.9|702.3|702.1|701.5|703.1|702.5|702.1|701.5|34
1623067500000|2021-06-07 12:05:00|702.2|701.6|703|702.4|703|702.4|702.2|701.6|55
1623067800000|2021-06-07 12:10:00|703.1|702.5|703.7|703.1|703.7|703.1|702.9|702.3|64
1623068100000|2021-06-07 12:15:00|703.3|702.7|704.5|703.9|704.8|704.2|703.3|702.7|157
1623068400000|2021-06-07 12:20:00|704.6|704|705|704.4|705.7|705.1|704.5|703.9|254
1623068700000|2021-06-07 12:25:00|704.9|704.3|704.8|704.2|705.4|704.8|704.2|703.6|79
1623069000000|2021-06-07 12:30:00|704.9|704.3|703.7|703.1|705|704.4|703.2|702.6|109
1623069300000|2021-06-07 12:35:00|703.6|703|703.2|702.6|704.2|703.6|702.5|701.9|1003
1623069600000|2021-06-07 12:40:00|703.3|702.7|702.3|701.7|703.4|702.8|702.3|701.6|60
1623072600000|2021-06-07 13:30:00|701|700.4|692.3|691.7|701.2|700.6|691.6|691|3319
1623072900000|2021-06-07 13:35:00|692.2|691.6|688.7|688.1|692.5|691.9|688.3|687.7|2263
1623073200000|2021-06-07 13:40:00|688.8|688.2|690.3|689.7|693|692.4|687.3|686.7|1290
1623073500000|2021-06-07 13:45:00|690.1|689.5|688.6|688|690.1|689.5|687.8|687.2|1116
1623073800000|2021-06-07 13:50:00|688.4|687.8|686.8|686.2|688.4|687.8|686.1|685.5|896
1623074100000|2021-06-07 13:55:00|686.7|686.1|685.6|685|689.1|688.5|685.3|684.7|676
1623074400000|2021-06-07 14:00:00|685.8|685.2|686.6|686|687.5|686.9|684.6|684|529
1623074700000|2021-06-07 14:05:00|686.5|685.9|689.3|688.7|689.6|689|686.5|685.9|433
1623075000000|2021-06-07 14:10:00|689.2|688.6|690.7|690.1|691.7|691.1|689.1|688.5|724
1623075300000|2021-06-07 14:15:00|690.5|689.9|688.7|688.1|690.7|690.1|688.4|687.8|383
1623075600000|2021-06-07 14:20:00|688.6|688|689.5|688.9|689.6|689|687.9|687.3|499
1623075900000|2021-06-07 14:25:00|689.6|689|694.4|693.8|694.6|694|689.2|688.6|578
1623076200000|2021-06-07 14:30:00|694.6|694|693.1|692.5|694.6|694|692.4|691.8|757
1623076500000|2021-06-07 14:35:00|693.2|692.6|693.1|692.5|694.4|693.8|693.1|692.5|313
1623076800000|2021-06-07 14:40:00|692.9|692.3|692.9|692.3|694.1|693.5|692.9|692.3|707
1623077100000|2021-06-07 14:45:00|693.1|692.5|693|692.4|693.4|692.8|691.4|690.8|475
1623077400000|2021-06-07 14:50:00|693.1|692.5|692.4|691.8|693.1|692.5|691.6|691|260
1623077700000|2021-06-07 14:55:00|692.6|692|690.2|689.6|692.7|692.1|689.9|689.3|422
1623078000000|2021-06-07 15:00:00|690.3|689.7|689.1|688.5|690.5|689.9|687.8|687.2|1383
1623078300000|2021-06-07 15:05:00|689.2|688.6|690.9|690.3|691|690.4|689.2|688.6|405
1623078600000|2021-06-07 15:10:00|690.7|690.1|691.9|691.3|692.2|691.6|689.7|689.1|304
1623078900000|2021-06-07 15:15:00|692|691.4|691.4|690.8|693.1|692.5|691.3|690.7|423
1623079200000|2021-06-07 15:20:00|691.6|691|693.1|692.5|693.3|692.7|691.5|690.9|249
1623079500000|2021-06-07 15:25:00|693|692.4|694.8|694.2|694.9|694.3|692.4|691.8|413
1623079800000|2021-06-07 15:30:00|694.7|694.1|694.4|693.8|695.4|694.8|693.9|693.3|334
1623080100000|2021-06-07 15:35:00|694.3|693.7|696.7|696.1|697.7|696.8|693.5|692.9|1515
1623080400000|2021-06-07 15:40:00|696.6|696|694.9|694.3|696.6|696|694.6|694|307
1623080700000|2021-06-07 15:45:00|695|694.4|694.4|693.8|696.2|695.6|694.4|693.8|297
1623081000000|2021-06-07 15:50:00|694.5|693.9|696.4|695.8|697.2|696.6|694.4|693.8|286
1623081300000|2021-06-07 15:55:00|696.6|696|695.2|694.6|697|696.4|695.1|694.5|697
1623081600000|2021-06-07 16:00:00|695.3|694.7|693.5|692.9|695.6|695|693.3|692.7|293
1623081900000|2021-06-07 16:05:00|693.4|692.8|691.8|691.2|693.8|693.2|691.7|691.1|383
1623082200000|2021-06-07 16:10:00|691.9|691.3|691.6|691|692.9|692.3|691.3|690.7|346
1623082500000|2021-06-07 16:15:00|691.7|691.1|690.6|690|691.7|691.1|689.6|689|374
1623082800000|2021-06-07 16:20:00|690.7|690.1|691|690.4|691.6|691|690|689.4|309
1623083100000|2021-06-07 16:25:00|690.9|690.3|690.3|689.7|691.1|690.5|689.7|689.1|296
1623083400000|2021-06-07 16:30:00|690.5|689.9|689.5|688.9|690.6|690|689.1|688.5|308
1623083700000|2021-06-07 16:35:00|689.4|688.8|690.6|690|690.6|690|689|688.4|220
1623084000000|2021-06-07 16:40:00|690.4|689.8|689.9|689.3|690.6|690|689.6|689|395
1623084300000|2021-06-07 16:45:00|690|689.4|690.2|689.6|690.3|689.7|689.2|688.6|314
1623084600000|2021-06-07 16:50:00|689.9|689.3|689.6|689|690.8|690.2|689.6|689|260
1623084900000|2021-06-07 16:55:00|689.4|688.8|690|689.4|690.2|689.6|688.6|688|418
1623085200000|2021-06-07 17:00:00|690.1|689.5|690.1|689.5|690.6|690|689.7|689.1|250
1623085500000|2021-06-07 17:05:00|690.3|689.7|689.4|688.8|690.3|689.7|689.3|688.7|212
1623085800000|2021-06-07 17:10:00|689.3|688.7|688.3|687.7|689.3|688.7|687.3|686.7|609
1623086100000|2021-06-07 17:15:00|688.2|687.6|687.2|686.6|688.8|688.2|686.8|686.2|301
1623086400000|2021-06-07 17:20:00|687.1|686.5|686.2|685.6|687.7|687.1|686|685.4|412
1623086700000|2021-06-07 17:25:00|686.1|685.5|686.2|685.6|686.9|686.3|684.9|684.3|759
1623087000000|2021-06-07 17:30:00|686|685.4|685.9|685.3|686.7|686.1|685|684.4|358
1623087300000|2021-06-07 17:35:00|686.1|685.5|685.8|685.2|686.7|686.1|685.1|684.5|606
1623087600000|2021-06-07 17:40:00|685.6|685|685.4|684.8|686.6|686|685.1|684.5|615
1623087900000|2021-06-07 17:45:00|685.3|684.7|685.6|685|686.3|685.7|685.2|684.6|2839
1623088200000|2021-06-07 17:50:00|685.7|685.1|685.7|685.1|686|685.4|685.1|684.5|359
1623088500000|2021-06-07 17:55:00|685.6|685|685.2|684.6|687.1|686.5|685.2|684.6|378
1623088800000|2021-06-07 18:00:00|685.1|684.5|687|686.4|687.4|686.8|685.1|684.5|795
1623089100000|2021-06-07 18:05:00|687.1|686.5|686.7|686.1|687.1|686.5|685.5|684.9|1599
1623089400000|2021-06-07 18:10:00|686.8|686.2|683.6|683|688.1|687.5|682.7|682.1|5214
1623089700000|2021-06-07 18:15:00|683.7|683.1|684.3|683.7|685.7|685.1|683.3|682.7|1626
1623110400000|2021-06-08 00:00:00|686.4|685.8|686.8|686.2|688.5|687.9|685|684.4|348
1623110700000|2021-06-08 00:05:00|686.7|686.1|688.4|687.8|688.4|687.8|686.6|686|124
1623111000000|2021-06-08 00:10:00|688.3|687.7|689.7|689.1|690.9|690.3|688.1|687.5|199
1623111300000|2021-06-08 00:15:00|690.1|689.5|691.5|690.9|691.5|690.9|689|688.4|117
1623111600000|2021-06-08 00:20:00|691.3|690.7|690.8|690.2|691.8|691.2|690.6|690|877
1623111900000|2021-06-08 00:25:00|690.6|690|690.8|690.2|690.8|690.2|689.7|689.1|94
1623112200000|2021-06-08 00:30:00|691.1|690.5|690.8|690.2|691.1|690.5|690|689.4|45
1623112500000|2021-06-08 00:35:00|690.7|690.1|689|688.4|690.8|690.2|689|688.4|84
1623112800000|2021-06-08 00:40:00|688.8|688.2|688.6|688|689.1|688.5|688|687.4|70
1623113100000|2021-06-08 00:45:00|688.7|688.1|687.6|687|688.7|688.1|687.5|686.9|41
1623113400000|2021-06-08 00:50:00|687.5|686.9|688|687.4|688.2|687.6|687.2|686.6|37
1623113700000|2021-06-08 00:55:00|688.1|687.5|688|687.4|688.2|687.6|687.7|687.1|35
1623114000000|2021-06-08 01:00:00|688.1|687.5|689.1|688.5|689.6|689|688.1|687.5|38
1623114300000|2021-06-08 01:05:00|689.3|688.7|689.4|688.8|689.9|689.3|689.3|688.7|10
1623114600000|2021-06-08 01:10:00|689.5|688.9|690.1|689.5|690.1|689.5|689.4|688.8|530
1623114900000|2021-06-08 01:15:00|690.4|689.8|689.8|689.2|690.4|689.8|689.8|689.2|15
1623115200000|2021-06-08 01:20:00|690|689.4|689.9|689.3|690.2|689.6|689.6|689|14
1623115500000|2021-06-08 01:25:00|689.7|689.1|689.6|689|689.9|689.3|689.6|689|1
1623115800000|2021-06-08 01:30:00|689.7|689.1|689.3|688.7|689.7|689.1|689.2|688.6|4
1623116100000|2021-06-08 01:35:00|689.2|688.6|689|688.4|689.4|688.8|689|688.4|108
1623116400000|2021-06-08 01:40:00|689.1|688.5|689.7|689.1|689.7|689.1|689.1|688.5|2
1623116700000|2021-06-08 01:45:00|689.9|689.3|690.2|689.6|690.2|689.6|689.9|689.3|5
1623117000000|2021-06-08 01:50:00|690.1|689.5|690|689.4|690.2|689.6|689.9|689.3|2
1623117300000|2021-06-08 01:55:00|689.9|689.3|689.7|689.1|690|689.4|689.6|689|3
1623117600000|2021-06-08 02:00:00|689.9|689.3|689.7|689.1|690.2|689.6|689.7|689.1|27
1623117900000|2021-06-08 02:05:00|689.8|689.2|690|689.4|690.4|689.8|689.8|689.2|10
1623118200000|2021-06-08 02:10:00|689.9|689.3|689.9|689.3|690.4|689.8|689.7|689.1|14
1623118500000|2021-06-08 02:15:00|689.8|689.2|689.9|689.3|690|689.4|689.8|689.2|5
1623118800000|2021-06-08 02:20:00|689.8|689.2|690.1|689.5|690.3|689.7|689.7|689.1|17
1623119100000|2021-06-08 02:25:00|689.5|688.9|689.1|688.5|689.7|689.1|689.1|688.5|50
1623119400000|2021-06-08 02:30:00|689|688.4|688.9|688.3|689.1|688.5|688.6|688|14
1623119700000|2021-06-08 02:35:00|688.8|688.2|689.5|688.9|689.5|688.9|688.8|688.2|5
1623120000000|2021-06-08 02:40:00|689.4|688.8|689.6|689|689.8|689.2|689.4|688.8|1
1623120300000|2021-06-08 02:45:00|689.8|689.2|689.8|689.2|689.9|689.3|689.4|688.8|178
1623120600000|2021-06-08 02:50:00|689.9|689.3|690.3|689.7|690.5|689.9|689.9|689.3|11
1623120900000|2021-06-08 02:55:00|690.4|689.8|689.8|689.2|690.4|689.8|689.6|689|16
1623121200000|2021-06-08 03:00:00|689.6|689|689.4|688.8|689.6|689|689.3|688.7|24
1623121500000|2021-06-08 03:05:00|689.5|688.9|689.6|689|689.6|689|689.3|688.7|11
1623121800000|2021-06-08 03:10:00|689.5|688.9|689.6|689|690.1|689.5|689.3|688.7|22
1623122100000|2021-06-08 03:15:00|689.5|688.9|689.1|688.5|689.6|689|689.1|688.5|21
1623122400000|2021-06-08 03:20:00|689.2|688.6|689.3|688.7|689.4|688.8|689.2|688.6|16
1623122700000|2021-06-08 03:25:00|689.4|688.8|689.4|688.8|689.6|689|689.3|688.7|2
1623123000000|2021-06-08 03:30:00|689.3|688.7|689.3|688.7|689.6|689|689.3|688.7|6
1623123300000|2021-06-08 03:35:00|689.4|688.8|689.6|689|689.6|689|689.4|688.8|0
1623123600000|2021-06-08 03:40:00|689.8|689.2|690.3|689.7|690.3|689.7|689.8|689.2|14
1623123900000|2021-06-08 03:45:00|690.1|689.5|690.4|689.8|690.4|689.8|689.7|689.1|14
1623124200000|2021-06-08 03:50:00|690.5|689.9|690.5|689.9|690.6|690|690.5|689.9|2
1623124500000|2021-06-08 03:55:00|690.3|689.7|690.3|689.7|690.3|689.7|690.1|689.5|5
1623124800000|2021-06-08 04:00:00|690.1|689.5|690.1|689.5|690.1|689.5|689.9|689.3|1
1623125100000|2021-06-08 04:05:00|690|689.4|690.1|689.5|690.1|689.5|689.6|689|5
1623125400000|2021-06-08 04:10:00|690|689.4|689.6|689|690|689.4|689.6|689|4
1623125700000|2021-06-08 04:15:00|689.8|689.2|689.8|689.2|689.9|689.3|689.6|689|1
1623126000000|2021-06-08 04:20:00|689.6|689|689.6|689|689.8|689.2|689.6|689|12
1623126300000|2021-06-08 04:25:00|689.7|689.1|689.9|689.3|689.9|689.3|689.6|689|3
1623126600000|2021-06-08 04:30:00|690|689.4|690.2|689.6|690.2|689.6|689.8|689.2|7
1623126900000|2021-06-08 04:35:00|690|689.4|689.9|689.3|690.1|689.5|689.9|689.3|1
1623127200000|2021-06-08 04:40:00|689.8|689.2|689.8|689.2|689.9|689.3|689.8|689.2|4
1623127500000|2021-06-08 04:45:00|689.9|689.3|689.8|689.2|690.1|689.5|689.6|689|4
1623127800000|2021-06-08 04:50:00|690.3|689.7|689.9|689.3|690.3|689.7|689.9|689.3|14
1623128100000|2021-06-08 04:55:00|690.1|689.5|689.9|689.3|690.1|689.5|689.9|689.3|3
1623128400000|2021-06-08 05:00:00|690.1|689.5|690.6|690|690.8|690.2|689.9|689.3|19
1623128700000|2021-06-08 05:05:00|690.7|690.1|690.8|690.2|690.8|690.2|690.7|690.1|1
1623129000000|2021-06-08 05:10:00|691|690.4|691.8|691.2|691.8|691.2|691|690.4|13
1623129300000|2021-06-08 05:15:00|692|691.4|692.1|691.5|692.3|691.7|692|691.4|24
1623129600000|2021-06-08 05:20:00|692.3|691.7|691.9|691.3|692.3|691.7|691.9|691.3|11
1623129900000|2021-06-08 05:25:00|692.1|691.5|691.6|691|692.1|691.5|691.3|690.7|20
1623130200000|2021-06-08 05:30:00|691.4|690.8|691.1|690.5|691.4|690.8|690.7|690.1|24
1623130500000|2021-06-08 05:35:00|691.3|690.7|691.1|690.5|691.6|691|691|690.4|22
1623130800000|2021-06-08 05:40:00|691.3|690.7|691.6|691|691.6|691|691.3|690.7|14
1623131100000|2021-06-08 05:45:00|691.8|691.2|691.9|691.3|691.9|691.3|691.3|690.7|38
1623131400000|2021-06-08 05:50:00|692.1|691.5|691.8|691.2|692.2|691.6|691.5|690.9|45
1623131700000|2021-06-08 05:55:00|692.1|691.5|693.2|692.6|693.3|692.7|691.9|691.3|44
1623132000000|2021-06-08 06:00:00|693.1|692.5|693.1|692.5|693.6|693|692.8|692.2|71
1623132300000|2021-06-08 06:05:00|693.2|692.6|693.6|693|693.6|693|693.1|692.5|12
1623132600000|2021-06-08 06:10:00|693.9|693.3|693|692.4|694.1|693.5|693|692.4|27
1623132900000|2021-06-08 06:15:00|693.3|692.7|693.3|692.7|693.3|692.7|693|692.4|25
1623133200000|2021-06-08 06:20:00|693.5|692.9|693|692.4|693.6|693|693|692.4|13
1623133500000|2021-06-08 06:25:00|693.4|692.8|694.3|693.7|694.3|693.7|693.4|692.8|33
1623133800000|2021-06-08 06:30:00|694.2|693.6|694|693.4|694.5|693.9|693.8|693.2|32
1623134100000|2021-06-08 06:35:00|694.1|693.5|694|693.4|694.2|693.6|693.5|692.9|28
1623134400000|2021-06-08 06:40:00|694.2|693.6|694.1|693.5|694.6|694|694|693.4|12
1623134700000|2021-06-08 06:45:00|693.8|693.2|693.8|693.2|693.9|693.3|693.6|693|10
1623135000000|2021-06-08 06:50:00|693.7|693.1|694.3|693.7|694.4|693.8|693.7|693.1|9
1623135300000|2021-06-08 06:55:00|694.2|693.6|693.4|692.8|694.4|693.8|693.4|692.8|33
1623135600000|2021-06-08 07:00:00|693.5|692.9|693.5|692.9|693.9|693.3|693.4|692.8|24
1623135900000|2021-06-08 07:05:00|693.8|693.2|692.6|692|694.8|694.2|692.6|692|54
1623136200000|2021-06-08 07:10:00|692.4|691.8|691.9|691.3|692.4|691.8|691.2|690.6|40
1623136500000|2021-06-08 07:15:00|692.1|691.5|691.5|690.9|692.1|691.5|691.3|690.7|215
1623136800000|2021-06-08 07:20:00|691.3|690.7|691.5|690.9|691.6|691|691.2|690.6|10
1623137100000|2021-06-08 07:25:00|691.7|691.1|692.2|691.6|692.5|691.9|691.7|691.1|162
1623137400000|2021-06-08 07:30:00|692.3|691.7|692|691.4|692.3|691.7|691.5|690.9|42
1623137700000|2021-06-08 07:35:00|692.3|691.7|691.9|691.3|692.3|691.7|691.5|690.9|11
1623138000000|2021-06-08 07:40:00|692|691.4|692.4|691.8|692.4|691.8|691.9|691.3|15
1623138300000|2021-06-08 07:45:00|692.5|691.9|692.4|691.8|693|692.4|692.4|691.8|31
1623138600000|2021-06-08 07:50:00|692.6|692|692.1|691.5|692.7|692.1|691.9|691.3|10
1623138900000|2021-06-08 07:55:00|692|691.4|691.3|690.7|692|691.4|691.3|690.7|20
1623139200000|2021-06-08 08:00:00|691.2|690.6|691.6|691|691.6|691|691.2|690.6|17
1623139500000|2021-06-08 08:05:00|691.5|690.9|691.4|690.8|691.5|690.9|691.1|690.5|414
1623139800000|2021-06-08 08:10:00|691.5|690.9|691.7|691.1|691.7|691.1|691.5|690.9|10
1623140100000|2021-06-08 08:15:00|691.8|691.2|692.4|691.8|692.4|691.8|691.6|691|18
1623140400000|2021-06-08 08:20:00|692.6|692|692.7|692.1|692.9|692.3|692.4|691.8|37
1623140700000|2021-06-08 08:25:00|692.9|692.3|692.4|691.8|692.9|692.3|692.4|691.8|137
1623141000000|2021-06-08 08:30:00|692.5|691.9|692.3|691.7|692.5|691.9|692|691.4|19
1623141300000|2021-06-08 08:35:00|692.2|691.6|692.5|691.9|692.7|692.1|692.2|691.6|28
1623141600000|2021-06-08 08:40:00|692.6|692|692.5|691.9|692.9|692.3|692.5|691.9|18
1623141900000|2021-06-08 08:45:00|692.4|691.8|692|691.4|692.4|691.8|691.5|690.9|34
1623142200000|2021-06-08 08:50:00|692.2|691.6|693.5|692.9|693.5|692.9|692.2|691.6|57
1623142500000|2021-06-08 08:55:00|693.6|693|692.6|692|693.6|693|692.4|691.8|82
1623142800000|2021-06-08 09:00:00|693|692.4|693.2|692.6|693.3|692.7|692.1|691.5|54
1623143100000|2021-06-08 09:05:00|693|692.4|692.9|692.3|693.1|692.5|692.5|691.9|42
1623143400000|2021-06-08 09:10:00|693.1|692.5|692.4|691.8|693.1|692.5|692.3|691.7|15
1623143700000|2021-06-08 09:15:00|692.5|691.9|691.9|691.3|692.7|692.1|691.9|691.3|19
1623144000000|2021-06-08 09:20:00|691.8|691.2|692|691.4|692.4|691.8|691.7|691.1|17
1623144300000|2021-06-08 09:25:00|691.9|691.3|692.5|691.9|692.7|692.1|691.9|691.3|17
1623144600000|2021-06-08 09:30:00|692.6|692|692.5|691.9|692.6|692|692.1|691.5|13
1623144900000|2021-06-08 09:35:00|692.6|692|692.6|692|692.7|692.1|692.4|691.8|8
1623145200000|2021-06-08 09:40:00|692.5|691.9|692.3|691.7|692.6|692|692.1|691.5|19
1623145500000|2021-06-08 09:45:00|692.4|691.8|692.2|691.6|692.5|691.9|691.9|691.3|6
1623145800000|2021-06-08 09:50:00|692.3|691.7|692.3|691.7|692.3|691.7|692|691.4|9
1623146100000|2021-06-08 09:55:00|692.5|691.9|692|691.4|692.5|691.9|691.9|691.3|8
1623146400000|2021-06-08 10:00:00|691.8|691.2|692.1|691.5|692.2|691.6|691.7|691.1|23
1623146700000|2021-06-08 10:05:00|692|691.4|690.5|689.9|692|691.4|690.5|689.9|23
1623147000000|2021-06-08 10:10:00|690.7|690.1|690.4|689.8|691|690.4|689.9|689.3|47
1623147300000|2021-06-08 10:15:00|690.5|689.9|690.7|690.1|691.4|690.8|690.5|689.9|29
1623147600000|2021-06-08 10:20:00|690.9|690.3|691.2|690.6|691.5|690.9|690.7|690.1|171
1623147900000|2021-06-08 10:25:00|691.4|690.8|691.7|691.1|691.7|691.1|691.2|690.6|18
1623148200000|2021-06-08 10:30:00|691.5|690.9|691.2|690.6|691.7|691.1|691.2|690.6|9
1623148500000|2021-06-08 10:35:00|691|690.4|690.5|689.9|691.3|690.7|690.3|689.7|27
1623148800000|2021-06-08 10:40:00|690.6|690|690.3|689.7|690.9|690.3|690.2|689.6|9
1623149100000|2021-06-08 10:45:00|690.2|689.6|690.2|689.6|690.5|689.9|689.9|689.3|13
1623149400000|2021-06-08 10:50:00|690.1|689.5|691.5|690.9|691.6|691|690.1|689.5|35
1623149700000|2021-06-08 10:55:00|691.7|691.1|692.2|691.6|692.5|691.9|691.5|690.9|67
1623150000000|2021-06-08 11:00:00|692.1|691.5|691.9|691.3|692.4|691.8|691.9|691.3|57
1623150300000|2021-06-08 11:05:00|692.1|691.5|692.4|691.8|692.6|692|691.9|691.3|47
1623150600000|2021-06-08 11:10:00|692.5|691.9|691.9|691.3|692.6|692|691.7|691.1|18
1623150900000|2021-06-08 11:15:00|691.8|691.2|691.9|691.3|692|691.4|691.4|690.8|26
1623151200000|2021-06-08 11:20:00|692.1|691.5|693.1|692.5|693.2|692.6|692.1|691.5|125
1623151500000|2021-06-08 11:25:00|693.2|692.6|693.4|692.8|693.4|692.8|692.7|692.1|44
1623151800000|2021-06-08 11:30:00|693.6|693|695|694.4|695.8|695.2|693.6|693|306
1623152100000|2021-06-08 11:35:00|695.1|694.5|695.4|694.8|695.7|695.1|694.9|694.3|67
1623152400000|2021-06-08 11:40:00|695.5|694.9|694.7|694.1|695.6|695|694.7|694.1|41
1623152700000|2021-06-08 11:45:00|694.9|694.3|694.7|694.1|695.2|694.6|694.7|694.1|36
1623153000000|2021-06-08 11:50:00|694.4|693.8|693|692.4|694.4|693.8|692.9|692.3|76
1623153300000|2021-06-08 11:55:00|693.2|692.6|692.7|692.1|693.4|692.8|692.5|691.9|67
1623153600000|2021-06-08 12:00:00|692.5|691.9|692.9|692.3|693.3|692.7|691.2|690.6|1021
1623153900000|2021-06-08 12:05:00|693.1|692.5|693.5|692.9|693.9|693.3|692.4|691.8|234
1623154200000|2021-06-08 12:10:00|693.6|693|693.9|693.3|694.2|693.6|692.7|692.1|55
1623154500000|2021-06-08 12:15:00|694.1|693.5|693.9|693.3|694.1|693.5|693.1|692.5|27
1623154800000|2021-06-08 12:20:00|693.8|693.2|693.4|692.8|694.1|693.5|693.1|692.5|62
1623155100000|2021-06-08 12:25:00|693.3|692.7|692.6|692|693.3|692.7|692.2|691.6|55
1623155400000|2021-06-08 12:30:00|692.7|692.1|692.1|691.5|693.3|692.7|691.8|691.2|103
1623155700000|2021-06-08 12:35:00|692.2|691.6|692.8|692.2|693.1|692.5|692.1|691.5|125
1623156000000|2021-06-08 12:40:00|692.7|692.1|691.3|690.7|693.3|692.7|690.6|689.9|218
1623159000000|2021-06-08 13:30:00|691.2|690.6|695.4|694.8|695.7|695.1|688.1|687.5|1694
1623159300000|2021-06-08 13:35:00|695.5|694.9|695.8|695.2|696.9|696.3|693.2|692.6|1625
1623159600000|2021-06-08 13:40:00|695.7|695.1|698.2|697.6|698.6|698|695.5|694.9|1334
1623159900000|2021-06-08 13:45:00|698.3|697.7|702.1|701.5|702.4|701.8|697.5|696.9|1065
1623160200000|2021-06-08 13:50:00|702.2|701.6|701.5|700.9|702.4|701.8|700.1|699.5|985
1623160500000|2021-06-08 13:55:00|701.6|701|698.7|698.1|701.8|701.2|698.2|697.6|1293
1623160800000|2021-06-08 14:00:00|698.5|697.9|697.8|697.2|699.2|698.6|696.6|696|575
1623161100000|2021-06-08 14:05:00|697.7|697.1|698.6|698|699.9|699.3|697.7|697.1|544
1623161400000|2021-06-08 14:10:00|698.5|697.9|699.2|698.6|700.3|699.7|697.5|696.9|495
1623161700000|2021-06-08 14:15:00|699.1|698.5|696.6|696|700.8|700.2|696.6|696|1178
1623162000000|2021-06-08 14:20:00|696.7|696.1|694.2|693.6|697.2|696.6|694.1|693.5|708
1623162300000|2021-06-08 14:25:00|694|693.4|694.8|694.2|695.5|694.9|693.5|692.9|765
1623162600000|2021-06-08 14:30:00|695.2|694.6|696.2|695.6|697.2|696.6|695.1|694.5|456
1623162900000|2021-06-08 14:35:00|696|695.4|693.6|693|696.2|695.6|692.8|692.2|1299
1623163200000|2021-06-08 14:40:00|693.7|693.1|692.3|691.7|693.9|693.3|692.2|691.6|747
1623163500000|2021-06-08 14:45:00|692.4|691.8|693|692.4|693.2|692.6|690.5|689.9|657
1623163800000|2021-06-08 14:50:00|693.2|692.6|692.7|692.1|693.7|693.1|692.4|691.8|412
1623164100000|2021-06-08 14:55:00|692.8|692.2|690.7|690.1|693.1|692.5|690.6|690|696
1623164400000|2021-06-08 15:00:00|690.8|690.2|688.4|687.8|690.8|690.2|686.7|686.1|733
1623164700000|2021-06-08 15:05:00|688.5|687.9|688.3|687.7|689.7|689.1|687.4|686.8|623
1623165000000|2021-06-08 15:10:00|688.2|687.6|689.6|689|690.1|689.5|688.1|687.5|318
1623165300000|2021-06-08 15:15:00|689.7|689.1|688.8|688.2|690.8|690.2|688.8|688.2|374
1623165600000|2021-06-08 15:20:00|688.7|688.1|687.6|687|689.4|688.8|687.6|687|269
1623165900000|2021-06-08 15:25:00|687.7|687.1|688.6|688|689.1|688.5|687.6|687|362
1623166200000|2021-06-08 15:30:00|688.7|688.1|688|687.4|688.7|688.1|687.5|686.9|1460
1623166500000|2021-06-08 15:35:00|688.1|687.5|690|689.4|690|689.4|687.7|687.1|397
1623166800000|2021-06-08 15:40:00|690.2|689.6|689.2|688.6|690.7|690.1|689.2|688.6|334
1623167100000|2021-06-08 15:45:00|689.4|688.8|690|689.4|690.5|689.9|689|688.4|361
1623167400000|2021-06-08 15:50:00|689.9|689.3|690.2|689.6|690.6|690|689.6|689|336
1623167700000|2021-06-08 15:55:00|690.1|689.5|689|688.4|690.7|690.1|688.9|688.3|240
1623168000000|2021-06-08 16:00:00|688.8|688.2|688.4|687.8|689.5|688.9|687.9|687.3|293
1623168300000|2021-06-08 16:05:00|688.7|688.1|689|688.4|689.8|689.2|688.4|687.8|267
1623168600000|2021-06-08 16:10:00|689.2|688.6|688.8|688.2|689.8|689.2|688.8|688.2|513
1623168900000|2021-06-08 16:15:00|688.9|688.3|689|688.4|690|689.4|688.5|687.9|284
1623169200000|2021-06-08 16:20:00|689.1|688.5|687.3|686.7|689.1|688.5|687.2|686.6|381
1623169500000|2021-06-08 16:25:00|687.4|686.8|686.7|686.1|687.4|686.8|685.9|685.3|548
1623169800000|2021-06-08 16:30:00|686.8|686.2|687|686.4|687.2|686.6|686.3|685.7|377
1623170100000|2021-06-08 16:35:00|686.9|686.3|685.1|684.5|687.1|686.5|684.8|684.2|504
1623170400000|2021-06-08 16:40:00|685.3|684.7|685.1|684.5|685.4|684.8|684.8|684.2|463
1623170700000|2021-06-08 16:45:00|685.2|684.6|686.1|685.5|686.8|686.2|684.9|684.3|1321
1623171000000|2021-06-08 16:50:00|685.9|685.3|685.3|684.7|685.9|685.3|684.3|683.7|435
1623171300000|2021-06-08 16:55:00|685.2|684.6|685.6|685|685.8|685.2|684.4|683.8|361
1623171600000|2021-06-08 17:00:00|685.7|685.1|686.7|686.1|687.4|686.8|685.6|685|380
1623171900000|2021-06-08 17:05:00|686.6|686|686.9|686.3|687.2|686.6|686.2|685.6|326
1623172200000|2021-06-08 17:10:00|686.8|686.2|686.4|685.8|687.1|686.5|686.4|685.8|424
1623172500000|2021-06-08 17:15:00|686.5|685.9|687|686.4|687.7|687.1|686.2|685.6|958
1623172800000|2021-06-08 17:20:00|687.2|686.6|686.9|686.3|687.5|686.9|686.7|686.1|339
1623173100000|2021-06-08 17:25:00|687|686.4|687.2|686.6|687.6|687|686.5|685.9|248
1623173400000|2021-06-08 17:30:00|687.1|686.5|687.1|686.5|687.8|687.2|686.9|686.3|990
1623173700000|2021-06-08 17:35:00|687|686.4|687.7|687.1|687.7|687.1|687|686.4|208
1623174000000|2021-06-08 17:40:00|687.6|687|686.3|685.7|687.9|687.3|686.1|685.5|442
1623174300000|2021-06-08 17:45:00|686.2|685.6|687.1|686.5|687.6|687|686.2|685.6|270
1623174600000|2021-06-08 17:50:00|687|686.4|686.3|685.7|687.1|686.5|686|685.4|415
1623174900000|2021-06-08 17:55:00|686.2|685.6|687.8|687.2|688|687.4|685.8|685.2|977
1623175200000|2021-06-08 18:00:00|687.7|687.1|686.9|686.3|688.4|687.8|686.9|686.3|566
1623175500000|2021-06-08 18:05:00|687|686.4|687.1|686.5|688.6|688|686.1|685.5|1031
1623175800000|2021-06-08 18:10:00|687.2|686.6|690|689.4|690.1|689.5|687|686.4|4492
1623176100000|2021-06-08 18:15:00|690.2|689.6|690.2|689.6|691.1|690.5|689.7|689.1|1748
1623196800000|2021-06-09 00:00:00|690|689.4|686.7|686.1|690.2|689.6|686.5|685.9|238
1623197100000|2021-06-09 00:05:00|686.8|686.2|686.9|686.3|687.3|686.7|686.4|685.8|174
1623197400000|2021-06-09 00:10:00|686.7|686.1|686.8|686.2|687.5|686.9|686.4|685.8|151
1623197700000|2021-06-09 00:15:00|686.7|686.1|686.9|686.3|687|686.4|686.3|685.7|44
1623198000000|2021-06-09 00:20:00|686.7|686.1|687.4|686.8|687.4|686.8|686.7|686.1|28
1623198300000|2021-06-09 00:25:00|687.5|686.9|687.4|686.8|688.7|688.1|687.4|686.8|75
1623198600000|2021-06-09 00:30:00|687.5|686.9|686.7|686.1|687.5|686.9|686.7|686.1|44
1623198900000|2021-06-09 00:35:00|686.8|686.2|686.7|686.1|687|686.4|686.5|685.9|47
1623199200000|2021-06-09 00:40:00|686.8|686.2|686.3|685.7|686.8|686.2|686.2|685.6|25
1623199500000|2021-06-09 00:45:00|686.5|685.9|686.2|685.6|686.5|685.9|686.1|685.5|22
1623199800000|2021-06-09 00:50:00|686|685.4|685.7|685.1|686.2|685.6|685.5|684.9|34
1623200100000|2021-06-09 00:55:00|685.9|685.3|685.7|685.1|686|685.4|685.7|685.1|11
1623200400000|2021-06-09 01:00:00|685.8|685.2|686.7|686.1|686.8|686.2|685.5|684.9|41
1623200700000|2021-06-09 01:05:00|686.6|686|686.4|685.8|686.8|686.2|686.2|685.6|12
1623201000000|2021-06-09 01:10:00|686.3|685.7|686.4|685.8|686.5|685.9|686.3|685.7|158
1623201300000|2021-06-09 01:15:00|686.5|685.9|686.5|685.9|686.5|685.9|685.8|685.2|36
1623201600000|2021-06-09 01:20:00|686.7|686.1|687|686.4|687.2|686.6|686.7|686.1|17
1623201900000|2021-06-09 01:25:00|687.2|686.6|687.2|686.6|687.2|686.6|686.5|685.9|29
1623202200000|2021-06-09 01:30:00|687.3|686.7|686.8|686.2|687.5|686.9|686.8|686.2|54
1623202500000|2021-06-09 01:35:00|686.6|686|686.7|686.1|686.7|686.1|686.5|685.9|9
1623202800000|2021-06-09 01:40:00|686.6|686|686.7|686.1|686.7|686.1|686.5|685.9|38
1623203100000|2021-06-09 01:45:00|686.6|686|686.9|686.3|687.2|686.6|686.6|686|16
1623203400000|2021-06-09 01:50:00|686.8|686.2|686.2|685.6|686.9|686.3|686|685.4|23
1623203700000|2021-06-09 01:55:00|686.1|685.5|686.2|685.6|686.2|685.6|685.7|685.1|7
1623204000000|2021-06-09 02:00:00|686|685.4|686.7|686.1|686.7|686.1|685.8|685.2|49
1623204300000|2021-06-09 02:05:00|686.5|685.9|686.5|685.9|686.5|685.9|686.4|685.8|2
1623204600000|2021-06-09 02:10:00|686.4|685.8|686|685.4|686.5|685.9|685.8|685.2|10
1623204900000|2021-06-09 02:15:00|686.2|685.6|685.7|685.1|686.2|685.6|685.7|685.1|10
1623205200000|2021-06-09 02:20:00|685.8|685.2|685|684.4|685.8|685.2|684.8|684.2|57
1623205500000|2021-06-09 02:25:00|685.2|684.6|684.2|683.6|685.3|684.7|683.5|682.9|92
1623205800000|2021-06-09 02:30:00|684.1|683.5|684.9|684.3|685.2|684.6|684|683.4|28
1623206100000|2021-06-09 02:35:00|685.2|684.6|685.9|685.3|686|685.4|685|684.4|37
1623206400000|2021-06-09 02:40:00|686|685.4|686|685.4|686|685.4|685.5|684.9|13
1623206700000|2021-06-09 02:45:00|686.2|685.6|685.7|685.1|686.4|685.8|685.5|684.9|29
1623207000000|2021-06-09 02:50:00|685.9|685.3|686|685.4|686|685.4|685.8|685.2|3
1623207300000|2021-06-09 02:55:00|686.2|685.6|686.5|685.9|686.7|686.1|686.2|685.6|44
1623207600000|2021-06-09 03:00:00|686.7|686.1|687.4|686.8|687.5|686.9|686.7|686.1|60
1623207900000|2021-06-09 03:05:00|687.5|686.9|687.5|686.9|687.5|686.9|687|686.4|23
1623208200000|2021-06-09 03:10:00|687.8|687.2|688.7|688.1|688.8|688.2|687.8|687.2|56
1623208500000|2021-06-09 03:15:00|688.8|688.2|687.9|687.3|688.8|688.2|687.7|687.1|26
1623208800000|2021-06-09 03:20:00|687.8|687.2|687.4|686.8|688|687.4|687.4|686.8|7
1623209100000|2021-06-09 03:25:00|687.3|686.7|687.8|687.2|687.9|687.3|687.3|686.7|42
1623209400000|2021-06-09 03:30:00|687.7|687.1|687.5|686.9|687.8|687.2|687.3|686.7|8
1623209700000|2021-06-09 03:35:00|687.4|686.8|687.4|686.8|687.4|686.8|687.4|686.8|3
1623210000000|2021-06-09 03:40:00|687.5|686.9|687.8|687.2|688|687.4|687.5|686.9|14
1623210300000|2021-06-09 03:45:00|687.7|687.1|687.5|686.9|687.8|687.2|687.5|686.9|12
1623210600000|2021-06-09 03:50:00|687.3|686.7|687.1|686.5|687.3|686.7|687.1|686.5|20
1623210900000|2021-06-09 03:55:00|687.2|686.6|687.1|686.5|687.4|686.8|687.1|686.5|6
1623211200000|2021-06-09 04:00:00|687.2|686.6|687.3|686.7|687.3|686.7|687.1|686.5|3
1623211500000|2021-06-09 04:05:00|687.2|686.6|687.4|686.8|687.4|686.8|687.1|686.5|3
1623211800000|2021-06-09 04:10:00|687.3|686.7|687.7|687.1|687.7|687.1|687.3|686.7|1
1623212100000|2021-06-09 04:15:00|687.8|687.2|687.7|687.1|687.8|687.2|687.7|687.1|5
1623212400000|2021-06-09 04:20:00|687.6|687|687.7|687.1|687.7|687.1|687.2|686.6|4
1623212700000|2021-06-09 04:25:00|687.8|687.2|688|687.4|688|687.4|687.6|687|11
1623213000000|2021-06-09 04:30:00|687.9|687.3|687.7|687.1|688|687.4|687.7|687.1|3
1623213300000|2021-06-09 04:35:00|687.5|686.9|687.6|687|687.6|687|687.5|686.9|1
1623213600000|2021-06-09 04:40:00|687.7|687.1|687.8|687.2|687.8|687.2|687.5|686.9|0
1623213900000|2021-06-09 04:45:00|687.7|687.1|687.9|687.3|688.2|687.6|687.7|687.1|16
1623214200000|2021-06-09 04:50:00|688|687.4|687.4|686.8|688.1|687.5|687.4|686.8|27
1623214500000|2021-06-09 04:55:00|687.3|686.7|687.2|686.6|687.6|687|687.2|686.6|0
1623214800000|2021-06-09 05:00:00|687.3|686.7|687.2|686.6|687.3|686.7|687.2|686.6|7
1623215100000|2021-06-09 05:05:00|687.1|686.5|687.2|686.6|687.2|686.6|687|686.4|13
1623215400000|2021-06-09 05:10:00|687.1|686.5|687|686.4|687.2|686.6|687|686.4|2
1623215700000|2021-06-09 05:15:00|686.9|686.3|686.8|686.2|686.9|686.3|686.8|686.2|5
1623216000000|2021-06-09 05:20:00|687.1|686.5|686.8|686.2|687.1|686.5|686.8|686.2|8
1623216300000|2021-06-09 05:25:00|686.9|686.3|685.5|684.9|686.9|686.3|685.4|684.8|25
1623216600000|2021-06-09 05:30:00|685.4|684.8|685.3|684.7|685.5|684.9|684.9|684.3|33
1623216900000|2021-06-09 05:35:00|685.2|684.6|685|684.4|685.4|684.8|685|684.4|16
1623217200000|2021-06-09 05:40:00|684.9|684.3|684.2|683.6|684.9|684.3|684.2|683.6|31
1623217500000|2021-06-09 05:45:00|684.3|683.7|684.1|683.5|684.5|683.9|684.1|683.5|37
1623217800000|2021-06-09 05:50:00|684.2|683.6|684.5|683.9|684.6|684|684|683.4|29
1623218100000|2021-06-09 05:55:00|684.4|683.8|684.8|684.2|685|684.4|684.2|683.6|20
1623218400000|2021-06-09 06:00:00|684.9|684.3|684.6|684|684.9|684.3|684.2|683.6|30
1623218700000|2021-06-09 06:05:00|684.5|683.9|684.4|683.8|684.7|684.1|684.1|683.5|22
1623219000000|2021-06-09 06:10:00|684.6|684|684.2|683.6|684.7|684.1|684|683.4|13
1623219300000|2021-06-09 06:15:00|684.3|683.7|683.4|682.8|684.3|683.7|683.4|682.8|21
1623219600000|2021-06-09 06:20:00|683.5|682.9|682.8|682.2|683.5|682.9|682.3|681.7|147
1623219900000|2021-06-09 06:25:00|682.9|682.3|682.8|682.2|683.5|682.9|682.8|682.2|24
1623220200000|2021-06-09 06:30:00|682.9|682.3|683.2|682.6|683.3|682.7|682.8|682.2|11
1623220500000|2021-06-09 06:35:00|683.1|682.5|683.5|682.9|683.7|683.1|683.1|682.5|32
1623220800000|2021-06-09 06:40:00|683.6|683|683.5|682.9|683.7|683.1|683.3|682.7|17
1623221100000|2021-06-09 06:45:00|683.4|682.8|683.1|682.5|683.4|682.8|682.8|682.2|12
1623221400000|2021-06-09 06:50:00|683|682.4|683.1|682.5|683.2|682.6|682.8|682.2|34
1623221700000|2021-06-09 06:55:00|683.2|682.6|682.9|682.3|683.2|682.6|682.6|682|22
1623222000000|2021-06-09 07:00:00|683|682.4|682.7|682.1|683.1|682.5|682.6|682|17
1623222300000|2021-06-09 07:05:00|682.6|682|682.2|681.6|682.6|682|681.7|681.1|65
1623222600000|2021-06-09 07:10:00|682.1|681.5|682.9|682.3|682.9|682.3|681.8|681.2|39
1623222900000|2021-06-09 07:15:00|682.8|682.2|682.6|682|683.2|682.6|682.5|681.9|79
1623223200000|2021-06-09 07:20:00|682.7|682.1|682.7|682.1|683|682.4|682.6|682|58
1623223500000|2021-06-09 07:25:00|682.8|682.2|683.2|682.6|683.4|682.8|682.6|682|35
1623223800000|2021-06-09 07:30:00|683.1|682.5|681.8|681.2|683.1|682.5|681.7|681.1|54
1623224100000|2021-06-09 07:35:00|681.9|681.3|682.6|682|682.8|682.2|681.5|680.9|414
1623224400000|2021-06-09 07:40:00|682.7|682.1|682|681.4|683.4|682.8|681.8|681.2|121
1623224700000|2021-06-09 07:45:00|682.2|681.6|682|681.4|682.9|682.3|682|681.4|77
1623225000000|2021-06-09 07:50:00|681.9|681.3|681.8|681.2|682.8|682.2|681.8|681.2|56
1623225300000|2021-06-09 07:55:00|681.9|681.3|682|681.4|682.2|681.6|681.7|681.1|27
1623225600000|2021-06-09 08:00:00|681.9|681.3|682.3|681.7|682.3|681.7|681.9|681.3|24
1623225900000|2021-06-09 08:05:00|682.2|681.6|683.2|682.6|683.3|682.7|682.2|681.6|40
1623226200000|2021-06-09 08:10:00|683|682.4|682.7|682.1|683.4|682.8|682.4|681.8|86
1623226500000|2021-06-09 08:15:00|683|682.4|682.7|682.1|683|682.4|682.7|682.1|58
1623226800000|2021-06-09 08:20:00|683|682.4|683.1|682.5|683.1|682.5|682.6|682|32
1623227100000|2021-06-09 08:25:00|683|682.4|683.3|682.7|683.5|682.9|682.8|682.2|53
1623227400000|2021-06-09 08:30:00|683.5|682.9|682.7|682.1|683.5|682.9|682.7|682.1|23
1623227700000|2021-06-09 08:35:00|682.9|682.3|682.8|682.2|683.2|682.6|682.7|682.1|39
1623228000000|2021-06-09 08:40:00|682.9|682.3|682.1|681.5|682.9|682.3|682.1|681.5|37
1623228300000|2021-06-09 08:45:00|682.3|681.7|682.1|681.5|682.3|681.7|682|681.4|56
1623228600000|2021-06-09 08:50:00|682|681.4|681.7|681.1|682.3|681.7|681.5|680.9|33
1623228900000|2021-06-09 08:55:00|681.6|681|682.5|681.9|682.5|681.9|681.6|681|40
1623229200000|2021-06-09 09:00:00|682.6|682|682.4|681.8|683|682.4|682.1|681.5|30
1623229500000|2021-06-09 09:05:00|682.5|681.9|681.2|680.6|682.5|681.9|680.4|679.8|118
1623229800000|2021-06-09 09:10:00|681.3|680.7|682.4|681.8|682.5|681.9|681|680.4|22
1623230100000|2021-06-09 09:15:00|682.3|681.7|682.2|681.6|682.5|681.9|681.7|681.1|23
1623230400000|2021-06-09 09:20:00|682.4|681.8|682.2|681.6|682.9|682.3|681.9|681.3|11
1623230700000|2021-06-09 09:25:00|682.3|681.7|683|682.4|683|682.4|682|681.4|13
1623231000000|2021-06-09 09:30:00|682.9|682.3|682.9|682.3|683|682.4|682.7|682.1|4
1623231300000|2021-06-09 09:35:00|683|682.4|683|682.4|683|682.4|682.9|682.3|0
1623231600000|2021-06-09 09:40:00|682.9|682.3|682.4|681.8|683|682.4|681.9|681.3|31
1623231900000|2021-06-09 09:45:00|682.5|681.9|682.2|681.6|682.5|681.9|681.8|681.2|24
1623232200000|2021-06-09 09:50:00|682.1|681.5|682.7|682.1|682.8|682.2|682|681.4|36
1623232500000|2021-06-09 09:55:00|682.8|682.2|682.5|681.9|682.8|682.2|682.4|681.8|3
1623232800000|2021-06-09 10:00:00|682.6|682|682|681.4|682.7|682.1|682|681.4|15
1623233100000|2021-06-09 10:05:00|682.2|681.6|682.7|682.1|682.7|682.1|682|681.4|22
1623233400000|2021-06-09 10:10:00|682.4|681.8|681.7|681.1|682.5|681.9|681.7|681.1|16
1623233700000|2021-06-09 10:15:00|681.8|681.2|681.4|680.8|682|681.4|681.2|680.6|12
1623234000000|2021-06-09 10:20:00|681.5|680.9|681.4|680.8|681.5|680.9|681.2|680.6|30
1623234300000|2021-06-09 10:25:00|681.5|680.9|681.2|680.6|681.7|681.1|681|680.4|24
1623234600000|2021-06-09 10:30:00|681.3|680.7|682.1|681.5|682.2|681.6|681.3|680.7|34
1623234900000|2021-06-09 10:35:00|682|681.4|682.5|681.9|682.7|682.1|682|681.4|20
1623235200000|2021-06-09 10:40:00|682.4|681.8|683.4|682.8|683.9|683.3|682.4|681.8|288
1623235500000|2021-06-09 10:45:00|683.3|682.7|683.7|683.1|683.8|683.2|683.3|682.7|55
1623235800000|2021-06-09 10:50:00|683.5|682.9|682.8|682.2|683.5|682.9|682.5|681.9|34
1623236100000|2021-06-09 10:55:00|682.9|682.3|683.7|683.1|683.9|683.3|682.9|682.3|91
1623236400000|2021-06-09 11:00:00|684|683.4|682.5|681.9|684|683.4|682.5|681.9|50
1623236700000|2021-06-09 11:05:00|682.3|681.7|682.7|682.1|682.9|682.3|682.2|681.6|8
1623237000000|2021-06-09 11:10:00|682.8|682.2|682.2|681.6|682.8|682.2|682.2|681.6|7
1623237300000|2021-06-09 11:15:00|682|681.4|681.5|680.9|682.1|681.5|681.5|680.9|28
1623237600000|2021-06-09 11:20:00|681|680.4|680.7|680.1|681.7|681.1|680.5|679.9|168
1623237900000|2021-06-09 11:25:00|680.4|679.8|679.9|679.3|681|680.4|679.3|678.7|534
1623238200000|2021-06-09 11:30:00|679.7|679.1|679.9|679.3|680.1|679.5|678.6|678|183
1623238500000|2021-06-09 11:35:00|680.1|679.5|679.9|679.3|680.2|679.6|679.9|679.3|43
1623238800000|2021-06-09 11:40:00|680|679.4|680.2|679.6|680.3|679.7|679.8|679.2|37
1623239100000|2021-06-09 11:45:00|680|679.4|680.1|679.5|680.4|679.8|679.9|679.3|40
1623239400000|2021-06-09 11:50:00|679.9|679.3|680.5|679.9|680.9|680.3|679.6|679|157
1623239700000|2021-06-09 11:55:00|680.6|680|680.1|679.5|680.9|680.3|680.1|679.5|47
1623240000000|2021-06-09 12:00:00|680|679.4|681.4|680.8|682|681.4|679.9|679.3|530
1623240300000|2021-06-09 12:05:00|681.3|680.7|682.3|681.7|682.6|682|681.1|680.5|88
1623240600000|2021-06-09 12:10:00|682.2|681.6|681.6|681|682.3|681.7|681.1|680.5|131
1623240900000|2021-06-09 12:15:00|681.7|681.1|681.9|681.3|682.2|681.6|681.3|680.7|94
1623241200000|2021-06-09 12:20:00|681.8|681.2|681.9|681.3|682.1|681.5|681.3|680.7|39
1623241500000|2021-06-09 12:25:00|682.1|681.5|681.6|681|682.2|681.6|681.2|680.6|60
1623241800000|2021-06-09 12:30:00|681.7|681.1|680.6|680|681.7|681.1|680.3|679.7|122
1623242100000|2021-06-09 12:35:00|680.7|680.1|681.6|681|681.8|681.2|680.6|680|375
1623242400000|2021-06-09 12:40:00|681.8|681.2|682.4|681.8|682.9|682.3|681.7|681.1|154
1623245400000|2021-06-09 13:30:00|682.1|681.5|678.9|678.3|682.2|681.6|677.6|677|2687
1623245700000|2021-06-09 13:35:00|679.3|678.7|680|679.4|680.5|679.9|677.6|677|748
1623246000000|2021-06-09 13:40:00|680.1|679.5|685.2|684.6|686|685.4|679.6|679|1246
1623246300000|2021-06-09 13:45:00|685.1|684.5|686.1|685.5|686.3|685.7|682.7|682.1|1297
1623246600000|2021-06-09 13:50:00|686|685.4|683.4|682.8|686.9|686.3|683.4|682.8|911
1623246900000|2021-06-09 13:55:00|683.3|682.7|682.8|682.2|683.9|683.3|682.4|681.8|503
1623247200000|2021-06-09 14:00:00|682.6|682|685.6|685|686.4|685.8|682.4|681.8|722
1623247500000|2021-06-09 14:05:00|685.5|684.9|685.9|685.3|686.7|686.1|684.9|684.3|818
1623247800000|2021-06-09 14:10:00|686|685.4|685.4|684.8|686.3|685.7|685|684.4|380
1623248100000|2021-06-09 14:15:00|685.2|684.6|683.3|682.7|685.4|684.8|682.8|682.2|477
1623248400000|2021-06-09 14:20:00|683.1|682.5|682.5|681.9|683.9|683.3|682.5|681.9|495
1623248700000|2021-06-09 14:25:00|682.2|681.6|683.5|682.9|683.6|683|681.9|681.3|522
1623249000000|2021-06-09 14:30:00|683.3|682.7|681.7|681.1|683.3|682.7|681.3|680.7|677
1623249300000|2021-06-09 14:35:00|681.6|681|680.5|679.9|682|681.4|680|679.4|485
1623249600000|2021-06-09 14:40:00|680.7|680.1|681.4|680.8|681.5|680.9|680|679.4|1415
1623249900000|2021-06-09 14:45:00|681.2|680.6|681.6|681|682.9|682.3|680.9|680.3|441
1623250200000|2021-06-09 14:50:00|681.7|681.1|682.8|682.2|682.8|682.2|681.3|680.7|255
1623250500000|2021-06-09 14:55:00|682.9|682.3|682.5|681.9|682.9|682.3|682.1|681.5|232
1623250800000|2021-06-09 15:00:00|682.4|681.8|681.1|680.5|682.5|681.9|680.8|680.2|739
1623251100000|2021-06-09 15:05:00|681|680.4|680.9|680.3|681|680.4|679.9|679.3|514
1623251400000|2021-06-09 15:10:00|680.8|680.2|681.3|680.7|681.5|680.9|680.7|680.1|364
1623251700000|2021-06-09 15:15:00|681.4|680.8|681.1|680.5|681.6|681|680.1|679.5|312
1623252000000|2021-06-09 15:20:00|681|680.4|680.2|679.6|682.2|681.6|680.1|679.5|346
1623252300000|2021-06-09 15:25:00|680.1|679.5|678.7|678.1|680.1|679.5|678.1|677.5|488
1623252600000|2021-06-09 15:30:00|679|678.4|678.5|677.9|679|678.4|678.2|677.6|478
1623252900000|2021-06-09 15:35:00|678.7|678.1|680.2|679.6|680.2|679.6|678.7|678.1|283
1623253200000|2021-06-09 15:40:00|680.1|679.5|680.5|679.9|680.9|680.3|679.9|679.3|469
1623253500000|2021-06-09 15:45:00|680.4|679.8|681.9|681.3|682.1|681.5|680.4|679.8|358
1623253800000|2021-06-09 15:50:00|682|681.4|681.4|680.8|682.2|681.6|681.4|680.8|256
1623254100000|2021-06-09 15:55:00|681.5|680.9|681.4|680.8|682.2|681.6|680.9|680.3|243
1623254400000|2021-06-09 16:00:00|681.2|680.6|682.1|681.5|682.2|681.6|681|680.4|218
1623254700000|2021-06-09 16:05:00|682.2|681.6|681.7|681.1|682.3|681.7|681.6|681|248
1623255000000|2021-06-09 16:10:00|681.6|681|680.1|679.5|681.6|681|679.8|679.2|469
1623255300000|2021-06-09 16:15:00|680.3|679.7|680|679.4|680.5|679.9|679.7|679.1|314
1623255600000|2021-06-09 16:20:00|680.1|679.5|680.5|679.9|680.5|679.9|679.6|679|269
1623255900000|2021-06-09 16:25:00|680.3|679.7|680.2|679.6|680.7|680.1|679.5|678.9|405
1623256200000|2021-06-09 16:30:00|680|679.4|681.1|680.5|681.1|680.5|680|679.4|254
1623256500000|2021-06-09 16:35:00|681.3|680.7|683.3|682.7|683.5|682.9|681.1|680.5|745
1623256800000|2021-06-09 16:40:00|683.2|682.6|683.8|683.2|684.6|684|683.2|682.6|418
1623257100000|2021-06-09 16:45:00|684|683.4|684.3|683.7|685.3|684.7|684|683.4|349
1623257400000|2021-06-09 16:50:00|684.2|683.6|685|684.4|685.8|685.2|684.2|683.6|408
1623257700000|2021-06-09 16:55:00|685.1|684.5|685.3|684.7|685.6|685|685|684.4|255
1623258000000|2021-06-09 17:00:00|685.5|684.9|685|684.4|685.8|685.2|684.5|683.9|395
1623258300000|2021-06-09 17:05:00|684.9|684.3|683.5|682.9|685.5|684.9|683.5|682.9|583
1623258600000|2021-06-09 17:10:00|683.4|682.8|683|682.4|683.5|682.9|682.5|681.9|302
1623258900000|2021-06-09 17:15:00|682.8|682.2|684.2|683.6|684.3|683.7|682.3|681.7|424
1623259200000|2021-06-09 17:20:00|684.1|683.5|683.7|683.1|684.4|683.8|683.1|682.5|2387
1623259500000|2021-06-09 17:25:00|683.6|683|684.6|684|684.6|684|683.4|682.8|332
1623259800000|2021-06-09 17:30:00|684.5|683.9|686.1|685.5|686.3|685.7|684.2|683.6|403
1623260100000|2021-06-09 17:35:00|686|685.4|686.3|685.7|686.9|686.3|685.9|685.3|1409
1623260400000|2021-06-09 17:40:00|686.2|685.6|685.7|685.1|686.9|686.3|685.4|684.8|542
1623260700000|2021-06-09 17:45:00|685.6|685|686.1|685.5|686.3|685.7|685.1|684.5|448
1623261000000|2021-06-09 17:50:00|686.2|685.6|686|685.4|687.1|686.5|685.8|685.2|554
1623261300000|2021-06-09 17:55:00|686.1|685.5|686.5|685.9|686.6|686|685.6|685|404
1623261600000|2021-06-09 18:00:00|686.6|686|686.9|686.3|687.3|686.7|685.8|685.2|414
1623261900000|2021-06-09 18:05:00|686.7|686.1|684.3|683.7|686.7|686.1|684.1|683.5|1363
1623262200000|2021-06-09 18:10:00|684.4|683.8|686.8|686.2|688.3|687.7|683.9|683.3|6024
1623262500000|2021-06-09 18:15:00|686.7|686.1|685|684.4|686.9|686.3|684.9|684.3|1084
1623283200000|2021-06-10 00:00:00|687|686.4|688.3|687.7|688.7|688.1|686|685.4|186
1623283500000|2021-06-10 00:05:00|688.4|687.8|686.8|686.2|688.4|687.8|686.6|686|84
1623283800000|2021-06-10 00:10:00|686.7|686.1|686.3|685.7|686.8|686.2|686|685.4|67
1623284100000|2021-06-10 00:15:00|686.2|685.6|685.9|685.3|686.5|685.9|685.8|685.2|52
1623284400000|2021-06-10 00:20:00|686|685.4|685.7|685.1|686|685.4|685.3|684.7|483
1623284700000|2021-06-10 00:25:00|685.6|685|685.9|685.3|685.9|685.3|685.4|684.8|39
1623285000000|2021-06-10 00:30:00|685.8|685.2|685.4|684.8|685.8|685.2|685.3|684.7|29
1623285300000|2021-06-10 00:35:00|685.3|684.7|685.2|684.6|685.6|685|684.8|684.2|65
1623285600000|2021-06-10 00:40:00|685.1|684.5|685.9|685.3|685.9|685.3|685.1|684.5|71
1623285900000|2021-06-10 00:45:00|685.8|685.2|686.4|685.8|686.4|685.8|685.7|685.1|25
1623286200000|2021-06-10 00:50:00|686.3|685.7|685.9|685.3|686.4|685.8|685.4|684.8|35
1623286500000|2021-06-10 00:55:00|685.8|685.2|685.1|684.5|685.9|685.3|685|684.4|30
1623286800000|2021-06-10 01:00:00|685|684.4|684.6|684|685|684.4|684.4|683.8|53
1623287100000|2021-06-10 01:05:00|684.5|683.9|684.2|683.6|684.9|684.3|684.2|683.6|43
1623287400000|2021-06-10 01:10:00|684.5|683.9|684.4|683.8|684.5|683.9|684.2|683.6|23
1623287700000|2021-06-10 01:15:00|684.5|683.9|684|683.4|684.5|683.9|684|683.4|53
1623288000000|2021-06-10 01:20:00|683.9|683.3|684.4|683.8|684.4|683.8|683.7|683.1|16
1623288300000|2021-06-10 01:25:00|684.3|683.7|684.1|683.5|684.4|683.8|683.9|683.3|11
1623288600000|2021-06-10 01:30:00|684|683.4|684.4|683.8|684.5|683.9|683.9|683.3|8
1623288900000|2021-06-10 01:35:00|684.2|683.6|684.2|683.6|684.4|683.8|684.1|683.5|15
1623289200000|2021-06-10 01:40:00|684.4|683.8|684.4|683.8|684.4|683.8|684|683.4|34
1623289500000|2021-06-10 01:45:00|684.5|683.9|684|683.4|684.5|683.9|684|683.4|13
1623289800000|2021-06-10 01:50:00|683.9|683.3|683.3|682.7|683.9|683.3|683.3|682.7|81
1623290100000|2021-06-10 01:55:00|683.4|682.8|683.6|683|683.8|683.2|683.3|682.7|22
1623290400000|2021-06-10 02:00:00|683.8|683.2|683.4|682.8|683.8|683.2|683.4|682.8|20
1623290700000|2021-06-10 02:05:00|683.3|682.7|683.5|682.9|683.6|683|683.2|682.6|10
1623291000000|2021-06-10 02:10:00|683.6|683|683.6|683|683.6|683|683.4|682.8|11
1623291300000|2021-06-10 02:15:00|683.5|682.9|683.6|683|683.6|683|683.3|682.7|8
1623291600000|2021-06-10 02:20:00|683.3|682.7|683.5|682.9|683.6|683|683.3|682.7|6
1623291900000|2021-06-10 02:25:00|683.6|683|684.3|683.7|684.3|683.7|683.6|683|17
1623292200000|2021-06-10 02:30:00|684.5|683.9|684.4|683.8|684.8|684.2|684.3|683.7|16
1623292500000|2021-06-10 02:35:00|684.7|684.1|684.8|684.2|684.8|684.2|684.6|684|20
1623292800000|2021-06-10 02:40:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|5
1623293100000|2021-06-10 02:45:00|684.7|684.1|684.8|684.2|684.8|684.2|684.5|683.9|11
1623293400000|2021-06-10 02:50:00|684.7|684.1|684.7|684.1|684.7|684.1|684.4|683.8|8
1623293700000|2021-06-10 02:55:00|684.8|684.2|684.6|684|684.8|684.2|684.4|683.8|3
1623294000000|2021-06-10 03:00:00|684.7|684.1|685.1|684.5|685.3|684.7|684.6|684|25
1623294300000|2021-06-10 03:05:00|685|684.4|685|684.4|685.1|684.5|684.8|684.2|10
1623294600000|2021-06-10 03:10:00|685.1|684.5|684.8|684.2|685.1|684.5|684.8|684.2|3
1623294900000|2021-06-10 03:15:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|4
1623295200000|2021-06-10 03:20:00|684.9|684.3|684.7|684.1|685.2|684.6|684.6|684|13
1623295500000|2021-06-10 03:25:00|684.6|684|684.7|684.1|684.7|684.1|684.5|683.9|16
1623295800000|2021-06-10 03:30:00|684.8|684.2|684.6|684|684.8|684.2|684.5|683.9|10
1623296100000|2021-06-10 03:35:00|684.7|684.1|684.5|683.9|684.7|684.1|684.5|683.9|5
1623296400000|2021-06-10 03:40:00|684.7|684.1|684.8|684.2|685|684.4|684.6|684|1500
1623296700000|2021-06-10 03:45:00|684.9|684.3|684.6|684|684.9|684.3|684.5|683.9|3
1623297000000|2021-06-10 03:50:00|684.7|684.1|684.7|684.1|684.9|684.3|684.5|683.9|1076
1623297300000|2021-06-10 03:55:00|684.8|684.2|684.7|684.1|684.8|684.2|684.7|684.1|2
1623297600000|2021-06-10 04:00:00|684.8|684.2|684.7|684.1|684.9|684.3|684.6|684|322
1623297900000|2021-06-10 04:05:00|684.6|684|684.6|684|684.7|684.1|684.6|684|39
1623298200000|2021-06-10 04:10:00|684.7|684.1|684.7|684.1|684.8|684.2|684.6|684|13
1623298500000|2021-06-10 04:15:00|684.6|684|684.6|684|684.6|684|684.6|684|3
1623298800000|2021-06-10 04:20:00|683.9|683.3|684|683.4|684.1|683.5|683.9|683.3|13
1623299100000|2021-06-10 04:25:00|683.9|683.3|683.9|683.3|684.1|683.5|683.9|683.3|2
1623299400000|2021-06-10 04:30:00|683.8|683.2|683.9|683.3|683.9|683.3|683.5|682.9|25
1623299700000|2021-06-10 04:35:00|684|683.4|684.2|683.6|684.3|683.7|683.8|683.2|22
1623300000000|2021-06-10 04:40:00|684.3|683.7|684.5|683.9|684.6|684|684.3|683.7|9
1623300300000|2021-06-10 04:45:00|684.4|683.8|684.3|683.7|684.5|683.9|684.2|683.6|10
1623300600000|2021-06-10 04:50:00|684.2|683.6|683.8|683.2|684.2|683.6|683.8|683.2|41
1623300900000|2021-06-10 04:55:00|683.9|683.3|684|683.4|684|683.4|683.7|683.1|4
1623301200000|2021-06-10 05:00:00|683.8|683.2|684|683.4|684|683.4|683.8|683.2|7
1623301500000|2021-06-10 05:05:00|683.9|683.3|683.7|683.1|684|683.4|683.7|683.1|0
1623301800000|2021-06-10 05:10:00|683.8|683.2|684|683.4|684|683.4|683.6|683|3
1623302100000|2021-06-10 05:15:00|683.9|683.3|683.6|683|684|683.4|682.2|681.6|77
1623302400000|2021-06-10 05:20:00|683.5|682.9|683.3|682.7|683.5|682.9|683.3|682.7|2
1623302700000|2021-06-10 05:25:00|683.5|682.9|684.3|683.7|684.5|683.9|683.5|682.9|17
1623303000000|2021-06-10 05:30:00|684.1|683.5|685|684.4|685|684.4|684.1|683.5|33
1623303300000|2021-06-10 05:35:00|684.9|684.3|684.3|683.7|685|684.4|684.2|683.6|33
1623303600000|2021-06-10 05:40:00|684.1|683.5|683.1|682.5|684.2|683.6|683.1|682.5|68
1623303900000|2021-06-10 05:45:00|683|682.4|683.5|682.9|683.5|682.9|683|682.4|19
1623304200000|2021-06-10 05:50:00|683.8|683.2|683.6|683|683.8|683.2|683.5|682.9|6
1623304500000|2021-06-10 05:55:00|683.7|683.1|683|682.4|683.9|683.3|682.9|682.3|191
1623304800000|2021-06-10 06:00:00|682.9|682.3|682.6|682|683.1|682.5|682.5|681.9|16
1623305100000|2021-06-10 06:05:00|682.5|681.9|682.5|681.9|682.5|681.9|682.4|681.8|21
1623305400000|2021-06-10 06:10:00|682.6|682|682.5|681.9|682.7|682.1|682.5|681.9|14
1623305700000|2021-06-10 06:15:00|682.6|682|682.4|681.8|682.7|682.1|682.4|681.8|10
1623306000000|2021-06-10 06:20:00|682.2|681.6|682.8|682.2|682.9|682.3|682.1|681.5|25
1623306300000|2021-06-10 06:25:00|682.7|682.1|683|682.4|683|682.4|682.6|682|14
1623306600000|2021-06-10 06:30:00|682.9|682.3|683.3|682.7|683.3|682.7|682.7|682.1|26
1623306900000|2021-06-10 06:35:00|683.2|682.6|683.3|682.7|683.4|682.8|682.9|682.3|13
1623307200000|2021-06-10 06:40:00|683.2|682.6|683.7|683.1|683.7|683.1|683.1|682.5|16
1623307500000|2021-06-10 06:45:00|684|683.4|683.6|683|684|683.4|683.6|683|17
1623307800000|2021-06-10 06:50:00|683.7|683.1|683.6|683|684|683.4|683.5|682.9|19
1623308100000|2021-06-10 06:55:00|683.5|682.9|684.5|683.9|684.6|684|683.5|682.9|25
1623308400000|2021-06-10 07:00:00|684.6|684|683.9|683.3|684.6|684|683.6|683|36
1623308700000|2021-06-10 07:05:00|683.7|683.1|683.7|683.1|684.2|683.6|683.6|683|87
1623309000000|2021-06-10 07:10:00|683.5|682.9|683.2|682.6|683.5|682.9|682.9|682.3|37
1623309300000|2021-06-10 07:15:00|683.1|682.5|683.8|683.2|683.8|683.2|682.6|682|27
1623309600000|2021-06-10 07:20:00|683.6|683|683.3|682.7|683.6|683|683.1|682.5|18
1623309900000|2021-06-10 07:25:00|683.4|682.8|684.6|684|684.8|684.2|683.4|682.8|38
1623310200000|2021-06-10 07:30:00|684.5|683.9|683.8|683.2|684.5|683.9|683.3|682.7|110
1623310500000|2021-06-10 07:35:00|683.6|683|684|683.4|684|683.4|683.5|682.9|39
1623310800000|2021-06-10 07:40:00|684.1|683.5|684.1|683.5|684.5|683.9|683.9|683.3|24
1623311100000|2021-06-10 07:45:00|684.3|683.7|684|683.4|684.3|683.7|683.6|683|27
1623311400000|2021-06-10 07:50:00|683.9|683.3|683.1|682.5|683.9|683.3|683.1|682.5|61
1623311700000|2021-06-10 07:55:00|682.7|682.1|682.5|681.9|682.7|682.1|682.1|681.5|49
1623312000000|2021-06-10 08:00:00|682.6|682|682.9|682.3|683.1|682.5|682.4|681.8|22
1623312300000|2021-06-10 08:05:00|683.3|682.7|683.3|682.7|683.6|683|683.1|682.5|13
1623312600000|2021-06-10 08:10:00|683.4|682.8|683.8|683.2|683.9|683.3|683.3|682.7|12
1623312900000|2021-06-10 08:15:00|683.6|683|683.3|682.7|683.8|683.2|683.1|682.5|37
1623313200000|2021-06-10 08:20:00|683.4|682.8|683.8|683.2|683.8|683.2|683.1|682.5|23
1623313500000|2021-06-10 08:25:00|683.6|683|683.8|683.2|684|683.4|683.5|682.9|16
1623313800000|2021-06-10 08:30:00|683.7|683.1|684.9|684.3|684.9|684.3|683.5|682.9|36
1623314100000|2021-06-10 08:35:00|684.8|684.2|686.2|685.6|686.6|686|684.8|684.2|88
1623314400000|2021-06-10 08:40:00|686.1|685.5|686.3|685.7|686.4|685.8|686|685.4|30
1623314700000|2021-06-10 08:45:00|686.4|685.8|686.1|685.5|686.8|686.2|686.1|685.5|57
1623315000000|2021-06-10 08:50:00|686|685.4|687.6|687|688.6|688|686|685.4|149
1623315300000|2021-06-10 08:55:00|687.8|687.2|687.2|686.6|688.3|687.7|686.9|686.3|70
1623315600000|2021-06-10 09:00:00|687.1|686.5|686.6|686|687.1|686.5|686.4|685.8|35
1623315900000|2021-06-10 09:05:00|686.5|685.9|685.1|684.5|686.5|685.9|685.1|684.5|29
1623316200000|2021-06-10 09:10:00|684.9|684.3|686.5|685.9|686.5|685.9|684.9|684.3|58
1623316500000|2021-06-10 09:15:00|686.2|685.6|685.2|684.6|686.2|685.6|685.1|684.5|34
1623316800000|2021-06-10 09:20:00|685.1|684.5|683.8|683.2|685.2|684.6|683.6|683|158
1623317100000|2021-06-10 09:25:00|683.9|683.3|683.3|682.7|683.9|683.3|683.3|682.7|45
1623317400000|2021-06-10 09:30:00|683.4|682.8|682.4|681.8|683.4|682.8|682.2|681.6|102
1623317700000|2021-06-10 09:35:00|682.2|681.6|682.6|682|682.7|682.1|682|681.4|71
1623318000000|2021-06-10 09:40:00|682.5|681.9|679.8|679.2|682.6|682|679.6|679|129
1623318300000|2021-06-10 09:45:00|679.6|679|680.8|680.2|680.8|680.2|679.6|679|142
1623318600000|2021-06-10 09:50:00|680.7|680.1|680.8|680.2|681.4|680.8|680.4|679.8|72
1623318900000|2021-06-10 09:55:00|680.7|680.1|680.8|680.2|681.1|680.5|680.6|680|43
1623319200000|2021-06-10 10:00:00|680.5|679.9|679.6|679|680.5|679.9|679.1|678.5|188
1623319500000|2021-06-10 10:05:00|679.4|678.8|680.1|679.5|680.5|679.9|679.4|678.8|117
1623319800000|2021-06-10 10:10:00|680|679.4|680.5|679.9|680.5|679.9|680|679.4|42
1623320100000|2021-06-10 10:15:00|680.4|679.8|679.8|679.2|680.8|680.2|679.5|678.9|91
1623320400000|2021-06-10 10:20:00|679.6|679|679.5|678.9|680.1|679.5|679.5|678.9|30
1623320700000|2021-06-10 10:25:00|679.6|679|679.1|678.5|680|679.4|679.1|678.5|117
1623321000000|2021-06-10 10:30:00|679.4|678.8|679.3|678.7|679.8|679.2|679.1|678.5|154
1623321300000|2021-06-10 10:35:00|679.4|678.8|679.4|678.8|679.5|678.9|679.1|678.5|18
1623321600000|2021-06-10 10:40:00|679.3|678.7|679.3|678.7|679.5|678.9|679.1|678.5|32
1623321900000|2021-06-10 10:45:00|679.1|678.5|679.2|678.6|679.3|678.7|679.1|678.5|194
1623322200000|2021-06-10 10:50:00|679.3|678.7|679.2|678.6|679.6|679|679.1|678.5|37
1623322500000|2021-06-10 10:55:00|679.1|678.5|679.6|679|679.6|679|679.1|678.5|81
1623322800000|2021-06-10 11:00:00|679.5|678.9|679.6|679|680|679.4|679.2|678.6|53
1623323100000|2021-06-10 11:05:00|679.5|678.9|679.9|679.3|680.3|679.7|679.4|678.8|30
1623323400000|2021-06-10 11:10:00|680.1|679.5|680.1|679.5|680.1|679.5|679.7|679.1|24
1623323700000|2021-06-10 11:15:00|679.9|679.3|679.3|678.7|680.1|679.5|679.1|678.5|49
1623324000000|2021-06-10 11:20:00|679.6|679|679.4|678.8|679.6|679|679.1|678.5|48
1623324300000|2021-06-10 11:25:00|679.5|678.9|680.1|679.5|680.1|679.5|679.2|678.6|47
1623324600000|2021-06-10 11:30:00|679.9|679.3|679.9|679.3|680.1|679.5|679.6|679|38
1623324900000|2021-06-10 11:35:00|680|679.4|680.4|679.8|680.6|680|679.9|679.3|71
1623325200000|2021-06-10 11:40:00|680.5|679.9|680.2|679.6|680.6|680|680.1|679.5|49
1623325500000|2021-06-10 11:45:00|680.3|679.7|680.2|679.6|680.6|680|680.1|679.5|43
1623325800000|2021-06-10 11:50:00|680.1|679.5|680.4|679.8|680.8|680.2|680.1|679.5|36
1623326100000|2021-06-10 11:55:00|680.2|679.6|679.3|678.7|680.2|679.6|679.1|678.5|62
1623326400000|2021-06-10 12:00:00|679.2|678.6|679.6|679|680.2|679.6|679.1|678.5|247
1623326700000|2021-06-10 12:05:00|679.7|679.1|680.2|679.6|680.3|679.7|679.2|678.6|145
1623327000000|2021-06-10 12:10:00|680.3|679.7|681.7|681.1|681.8|681.2|680.3|679.7|213
1623327300000|2021-06-10 12:15:00|681.8|681.2|681.4|680.8|681.8|681.2|681.1|680.5|653
1623327600000|2021-06-10 12:20:00|681.3|680.7|679.8|679.2|681.4|680.8|679.3|678.7|158
1623327900000|2021-06-10 12:25:00|679.6|679|679.7|679.1|679.8|679.2|679.5|678.9|166
1623328200000|2021-06-10 12:30:00|679.5|678.9|680.6|680|680.7|680.1|679|678.4|228
1623328500000|2021-06-10 12:35:00|680.5|679.9|682.3|681.7|682.3|681.7|680.5|679.9|271
1623328800000|2021-06-10 12:40:00|682.4|681.8|683.1|682.5|683.5|682.9|682.3|681.7|394
1623331800000|2021-06-10 13:30:00|682.5|681.9|679.6|679|682.6|682|677.3|676.7|2068
1623332100000|2021-06-10 13:35:00|679.5|678.9|681.2|680.6|682|681.4|678|677.4|2575
1623332400000|2021-06-10 13:40:00|681.1|680.5|681|680.4|682.2|681.6|679.2|678.6|1432
1623332700000|2021-06-10 13:45:00|681.1|680.5|681.7|681.1|682|681.4|679.9|679.3|683
1623333000000|2021-06-10 13:50:00|681.6|681|683.7|683.1|684.5|683.9|681.4|680.8|820
1623333300000|2021-06-10 13:55:00|683.6|683|684.7|684.1|685.8|685.2|683.2|682.6|1537
1623333600000|2021-06-10 14:00:00|684.5|683.9|683.7|683.1|685.7|685.1|683.5|682.9|1089
1623333900000|2021-06-10 14:05:00|683.8|683.2|686.6|686|686.8|686.2|683.7|683.1|1098
1623334200000|2021-06-10 14:10:00|686.5|685.9|688.2|687.6|688.6|688|686.3|685.7|2045
1623334500000|2021-06-10 14:15:00|688.5|687.9|684.7|684.1|688.6|688|684.7|684.1|482
1623334800000|2021-06-10 14:20:00|684.8|684.2|684.7|684.1|685.2|684.6|683.6|683|485
1623335100000|2021-06-10 14:25:00|684.9|684.3|686.1|685.5|686.5|685.9|684.8|684.2|573
1623335400000|2021-06-10 14:30:00|686.3|685.7|685.2|684.6|686.8|686.2|684.6|684|896
1623335700000|2021-06-10 14:35:00|685.3|684.7|686.1|685.5|687.4|686.8|685.1|684.5|945
1623336000000|2021-06-10 14:40:00|686.2|685.6|686.7|686.1|687.7|687.1|686.1|685.5|442
1623336300000|2021-06-10 14:45:00|686.6|686|685.8|685.2|687.3|686.7|685.8|685.2|489
1623336600000|2021-06-10 14:50:00|685.9|685.3|686.1|685.5|687.4|686.8|685.9|685.3|2043
1623336900000|2021-06-10 14:55:00|686.2|685.6|687.1|686.5|687.2|686.6|686.1|685.5|349
1623337200000|2021-06-10 15:00:00|687|686.4|689.4|688.8|689.5|688.9|686.8|686.2|889
1623337500000|2021-06-10 15:05:00|689.5|688.9|688.7|688.1|690|689.4|688.2|687.6|477
1623337800000|2021-06-10 15:10:00|688.8|688.2|687.7|687.1|689.2|688.6|687.4|686.8|301
1623338100000|2021-06-10 15:15:00|687.6|687|688.5|687.9|688.6|688|686.7|686.1|358
1623338400000|2021-06-10 15:20:00|688.4|687.8|689|688.4|689.8|689.2|687.9|687.3|579
1623338700000|2021-06-10 15:25:00|688.9|688.3|687.7|687.1|689|688.4|686.8|686.2|1982
1623339000000|2021-06-10 15:30:00|687.6|687|685.9|685.3|687.8|687.2|685.8|685.2|319
1623339300000|2021-06-10 15:35:00|686|685.4|686.8|686.2|686.9|686.3|685.7|685.1|642
1623339600000|2021-06-10 15:40:00|687|686.4|687.7|687.1|688.1|687.5|687|686.4|272
1623339900000|2021-06-10 15:45:00|687.8|687.2|686.8|686.2|688.2|687.6|686.7|686.1|245
1623340200000|2021-06-10 15:50:00|686.9|686.3|688.2|687.6|688.2|687.6|686.7|686.1|336
1623340500000|2021-06-10 15:55:00|688.1|687.5|687.3|686.7|688.5|687.9|686.6|686|411
1623340800000|2021-06-10 16:00:00|687.2|686.6|684.9|684.3|692.7|692|684.6|684|2021
1623341100000|2021-06-10 16:05:00|684.8|684.2|683.4|682.8|686.5|685.9|679.9|679.1|2643
1623341400000|2021-06-10 16:10:00|683.3|682.7|680.7|680.1|683.3|682.7|678.4|677.8|1846
1623341700000|2021-06-10 16:15:00|680.5|679.9|680.4|679.8|682|681.4|678.8|678.2|638
1623342000000|2021-06-10 16:20:00|680.3|679.7|684.3|683.7|686.3|685.7|679.8|679.2|705
1623342300000|2021-06-10 16:25:00|684.4|683.8|685.4|684.8|687.6|687|684.1|683.5|515
1623342600000|2021-06-10 16:30:00|685.5|684.9|688.8|688.2|688.9|688.3|685.4|684.8|501
1623342900000|2021-06-10 16:35:00|688.7|688.1|688.4|687.8|688.9|688.3|686.7|686.1|355
1623343200000|2021-06-10 16:40:00|688.6|688|687.3|686.7|688.9|688.3|687.1|686.5|690
1623343500000|2021-06-10 16:45:00|687.4|686.8|686.8|686.2|688.8|688.2|686.4|685.8|1189
1623343800000|2021-06-10 16:50:00|686.9|686.3|686.9|686.3|687.5|686.9|686.6|686|246
1623344100000|2021-06-10 16:55:00|687|686.4|685|684.4|687|686.4|684.8|684.2|891
1623344400000|2021-06-10 17:00:00|684.9|684.3|686|685.4|686.5|685.9|684.8|684.2|392
1623344700000|2021-06-10 17:05:00|685.9|685.3|686.1|685.5|687.1|686.5|685.4|684.8|358
1623345000000|2021-06-10 17:10:00|686|685.4|685.9|685.3|686.8|686.2|685.8|685.2|199
1623345300000|2021-06-10 17:15:00|685.8|685.2|685.6|685|686.6|686|685.1|684.5|308
1623345600000|2021-06-10 17:20:00|685.7|685.1|685.8|685.2|686|685.4|684.6|684|584
1623345900000|2021-06-10 17:25:00|686|685.4|685.7|685.1|686.5|685.9|685.5|684.9|896
1623346200000|2021-06-10 17:30:00|685.8|685.2|685.2|684.6|685.8|685.2|683.7|683.1|406
1623346500000|2021-06-10 17:35:00|685.3|684.7|685.1|684.5|686|685.4|684.3|683.7|284
1623346800000|2021-06-10 17:40:00|685|684.4|685.5|684.9|685.7|685.1|684.7|684.1|281
1623347100000|2021-06-10 17:45:00|685.4|684.8|684.7|684.1|685.5|684.9|684.2|683.6|184
1623347400000|2021-06-10 17:50:00|684.8|684.2|685.6|685|685.7|685.1|684|683.4|2840
1623347700000|2021-06-10 17:55:00|685.5|684.9|685.8|685.2|686.3|685.7|684.7|684.1|293
1623348000000|2021-06-10 18:00:00|685.9|685.3|686.9|686.3|687.5|686.9|685.7|685.1|1151
1623348300000|2021-06-10 18:05:00|686.8|686.2|686.6|686|688|687.4|686.6|686|1399
1623348600000|2021-06-10 18:10:00|686.5|685.9|686.5|685.9|689.2|688.6|685.3|684.7|4447
1623348900000|2021-06-10 18:15:00|686.3|685.7|686.5|685.9|686.7|686.1|685|684.2|2514
1623369600000|2021-06-11 00:00:00|687.2|686.6|689.3|688.7|689.3|688.7|686.8|686.2|202
1623369900000|2021-06-11 00:05:00|689.2|688.6|689.4|688.8|689.9|689.3|688.8|688.2|55
1623370200000|2021-06-11 00:10:00|689.3|688.7|689.8|689.2|690|689.4|688.3|687.7|92
1623370500000|2021-06-11 00:15:00|689.7|689.1|689.5|688.9|690.2|689.6|689|688.4|43
1623370800000|2021-06-11 00:20:00|689.6|689|690.1|689.5|690.1|689.5|689.6|689|117
1623371100000|2021-06-11 00:25:00|689.2|688.6|689.3|688.7|689.3|688.7|688.9|688.3|57
1623371400000|2021-06-11 00:30:00|689.2|688.6|689.9|689.3|690.1|689.5|689.2|688.6|60
1623371700000|2021-06-11 00:35:00|689.8|689.2|689.3|688.7|689.8|689.2|689.3|688.7|21
1623372000000|2021-06-11 00:40:00|689.2|688.6|689.6|689|689.6|689|689.2|688.6|24
1623372300000|2021-06-11 00:45:00|689.4|688.8|689.9|689.3|689.9|689.3|689.2|688.6|552
1623372600000|2021-06-11 00:50:00|689.8|689.2|690.7|690.1|691.1|690.5|689.8|689.2|70
1623372900000|2021-06-11 00:55:00|690.8|690.2|690.4|689.8|690.8|690.2|690.3|689.7|31
1623373200000|2021-06-11 01:00:00|690.3|689.7|691|690.4|691.1|690.5|690.3|689.7|67
1623373500000|2021-06-11 01:05:00|691.1|690.5|690.2|689.6|691.1|690.5|689.9|689.3|47
1623373800000|2021-06-11 01:10:00|690.3|689.7|689.7|689.1|690.6|690|689.6|689|54
1623374100000|2021-06-11 01:15:00|689.8|689.2|689.6|689|690.1|689.5|689.6|689|15
1623374400000|2021-06-11 01:20:00|689.7|689.1|689.4|688.8|689.9|689.3|689.4|688.8|23
1623374700000|2021-06-11 01:25:00|689.3|688.7|689.4|688.8|689.7|689.1|689.3|688.7|12
1623375000000|2021-06-11 01:30:00|689.3|688.7|689.2|688.6|689.4|688.8|688.9|688.3|20
1623375300000|2021-06-11 01:35:00|689.4|688.8|689.4|688.8|689.6|689|689.4|688.8|4
1623375600000|2021-06-11 01:40:00|689.5|688.9|689.5|688.9|689.6|689|689.4|688.8|5
1623375900000|2021-06-11 01:45:00|689.4|688.8|689.2|688.6|689.5|688.9|688.9|688.3|23
1623376200000|2021-06-11 01:50:00|689.4|688.8|689.5|688.9|689.6|689|689.2|688.6|4
1623376500000|2021-06-11 01:55:00|689.4|688.8|689|688.4|689.5|688.9|688.9|688.3|6
1623376800000|2021-06-11 02:00:00|688.9|688.3|688.6|688|689.1|688.5|688.6|688|8
1623377100000|2021-06-11 02:05:00|688.5|687.9|688.7|688.1|688.7|688.1|688.5|687.9|6
1623377400000|2021-06-11 02:10:00|688.8|688.2|689.2|688.6|689.4|688.8|688.7|688.1|102
1623377700000|2021-06-11 02:15:00|689.4|688.8|689.6|689|689.7|689.1|689.1|688.5|7
1623378000000|2021-06-11 02:20:00|689.7|689.1|689.2|688.6|689.7|689.1|689.2|688.6|5
1623378300000|2021-06-11 02:25:00|689.4|688.8|689.4|688.8|689.4|688.8|689.2|688.6|6
1623378600000|2021-06-11 02:30:00|689.3|688.7|688.3|687.7|689.4|688.8|688.1|687.5|46
1623378900000|2021-06-11 02:35:00|688.2|687.6|688.2|687.6|688.3|687.7|688.2|687.6|0
1623379200000|2021-06-11 02:40:00|688.3|687.7|688.6|688|688.7|688.1|688.2|687.6|15
1623379500000|2021-06-11 02:45:00|688.7|688.1|688.8|688.2|689.2|688.6|688.6|688|5
1623379800000|2021-06-11 02:50:00|688.7|688.1|688.7|688.1|688.9|688.3|688.4|687.8|14
1623380100000|2021-06-11 02:55:00|||||||||2
1623380400000|2021-06-11 03:00:00|688.8|688.2|689.2|688.6|689.2|688.6|688.7|688.1|10
1623380700000|2021-06-11 03:05:00|689.1|688.5|689.2|688.6|689.4|688.8|689|688.4|7
1623381000000|2021-06-11 03:10:00|689|688.4|689|688.4|689.1|688.5|688.9|688.3|8
1623381300000|2021-06-11 03:15:00|689.1|688.5|689.1|688.5|689.2|688.6|688.9|688.3|1
1623381600000|2021-06-11 03:20:00|689|688.4|689.4|688.8|689.5|688.9|688.9|688.3|7
1623381900000|2021-06-11 03:25:00|689.9|689.3|689.9|689.3|689.9|689.3|689.9|689.3|5
1623382200000|2021-06-11 03:30:00|690|689.4|689.9|689.3|690.4|689.8|689.9|689.3|20
1623382500000|2021-06-11 03:35:00|690.1|689.5|690.1|689.5|690.3|689.7|690.1|689.5|7
1623382800000|2021-06-11 03:40:00|690.2|689.6|689.9|689.3|690.2|689.6|689.9|689.3|4
1623383100000|2021-06-11 03:45:00|690.2|689.6|690.4|689.8|690.4|689.8|690.1|689.5|9
1623383400000|2021-06-11 03:50:00|690.3|689.7|690.3|689.7|690.4|689.8|690.2|689.6|2
1623383700000|2021-06-11 03:55:00|690.4|689.8|690.4|689.8|690.4|689.8|690.3|689.7|3
1623384000000|2021-06-11 04:00:00|690.5|689.9|690.7|690.1|690.7|690.1|690.3|689.7|18
1623384300000|2021-06-11 04:05:00|690.5|689.9|690.5|689.9|690.5|689.9|690.4|689.8|6
1623384600000|2021-06-11 04:10:00|690.7|690.1|690.7|690.1|690.8|690.2|690.4|689.8|4
1623384900000|2021-06-11 04:15:00|690.5|689.9|690.7|690.1|690.8|690.2|690.4|689.8|1
1623385200000|2021-06-11 04:20:00|||||||||1
1623385500000|2021-06-11 04:25:00|690.5|689.9|690.7|690.1|690.8|690.2|690.4|689.8|10
1623385800000|2021-06-11 04:30:00|690.6|690|690.5|689.9|690.8|690.2|690.5|689.9|1
1623386100000|2021-06-11 04:35:00|690.4|689.8|690.7|690.1|690.7|690.1|690.4|689.8|1
1623386400000|2021-06-11 04:40:00|690.5|689.9|690.4|689.8|690.5|689.9|690.3|689.7|26
1623386700000|2021-06-11 04:45:00|690.5|689.9|690.9|690.3|691|690.4|690.5|689.9|45
1623387000000|2021-06-11 04:50:00|690.8|690.2|690.8|690.2|691.3|690.7|690.8|690.2|26
1623387300000|2021-06-11 04:55:00|690.7|690.1|690.7|690.1|690.8|690.2|690.5|689.9|15
1623387600000|2021-06-11 05:00:00|690.6|690|690.5|689.9|690.6|690|690.3|689.7|12
1623387900000|2021-06-11 05:05:00|690.7|690.1|690.7|690.1|690.8|690.2|690.5|689.9|7
1623388200000|2021-06-11 05:10:00|690.8|690.2|690.7|690.1|690.8|690.2|690.7|690.1|7
1623388500000|2021-06-11 05:15:00|690.8|690.2|690.7|690.1|690.8|690.2|690.7|690.1|3
1623388800000|2021-06-11 05:20:00|690.8|690.2|690.7|690.1|690.8|690.2|690.5|689.9|10
1623389100000|2021-06-11 05:25:00|690.5|689.9|688.7|688.1|690.8|690.2|688.7|688.1|48
1623389400000|2021-06-11 05:30:00|688.9|688.3|689|688.4|689|688.4|688.7|688.1|12
1623389700000|2021-06-11 05:35:00|688.9|688.3|689.8|689.2|689.8|689.2|688.9|688.3|15
1623390000000|2021-06-11 05:40:00|690|689.4|690|689.4|690.3|689.7|689.8|689.2|20
1623390300000|2021-06-11 05:45:00|690.1|689.5|690.4|689.8|690.6|690|690.1|689.5|11
1623390600000|2021-06-11 05:50:00|690.5|689.9|689.8|689.2|690.5|689.9|689.7|689.1|14
1623390900000|2021-06-11 05:55:00|689.7|689.1|689.7|689.1|689.9|689.3|689.2|688.6|13
1623391200000|2021-06-11 06:00:00|689.9|689.3|690|689.4|690.2|689.6|689.8|689.2|19
1623391500000|2021-06-11 06:05:00|690.1|689.5|689.8|689.2|690.2|689.6|689.8|689.2|29
1623391800000|2021-06-11 06:10:00|689.9|689.3|689.2|688.6|689.9|689.3|689.2|688.6|11
1623392100000|2021-06-11 06:15:00|689.3|688.7|689.2|688.6|689.5|688.9|689|688.4|13
1623392400000|2021-06-11 06:20:00|689.3|688.7|689.5|688.9|689.9|689.3|689.3|688.7|14
1623392700000|2021-06-11 06:25:00|689.6|689|689.5|688.9|689.7|689.1|689.5|688.9|5
1623393000000|2021-06-11 06:30:00|689.7|689.1|690.3|689.7|690.3|689.7|689.7|689.1|31
1623393300000|2021-06-11 06:35:00|690.4|689.8|691|690.4|691.1|690.5|690.4|689.8|12
1623393600000|2021-06-11 06:40:00|691.1|690.5|691|690.4|691.8|691.2|690.9|690.3|46
1623393900000|2021-06-11 06:45:00|690.9|690.3|690.8|690.2|691|690.4|690.6|690|17
1623394200000|2021-06-11 06:50:00|691|690.4|691|690.4|691.2|690.6|691|690.4|115
1623394500000|2021-06-11 06:55:00|691.2|690.6|691.8|691.2|691.8|691.2|691.1|690.5|296
1623394800000|2021-06-11 07:00:00|691.7|691.1|691.1|690.5|692.1|691.5|691.1|690.5|33
1623395100000|2021-06-11 07:05:00|691|690.4|690.1|689.5|691.1|690.5|690|689.4|33
1623395400000|2021-06-11 07:10:00|690.2|689.6|689.8|689.2|690.3|689.7|689.7|689.1|41
1623395700000|2021-06-11 07:15:00|689.6|689|689.6|689|689.8|689.2|689.6|689|15
1623396000000|2021-06-11 07:20:00|689.7|689.1|690.1|689.5|690.3|689.7|689.7|689.1|30
1623396300000|2021-06-11 07:25:00|690.2|689.6|690.1|689.5|690.3|689.7|690.1|689.5|11
1623396600000|2021-06-11 07:30:00|690|689.4|690.1|689.5|690.3|689.7|689.6|689|30
1623396900000|2021-06-11 07:35:00|690.3|689.7|689.8|689.2|690.3|689.7|689.8|689.2|20
1623397200000|2021-06-11 07:40:00|690|689.4|691.1|690.5|691.1|690.5|689.8|689.2|26
1623397500000|2021-06-11 07:45:00|690.9|690.3|691.7|691.1|691.7|691.1|690.7|690.1|94
1623397800000|2021-06-11 07:50:00|691.8|691.2|691.1|690.5|691.9|691.3|691.1|690.5|93
1623398100000|2021-06-11 07:55:00|690.8|690.2|691.2|690.6|691.2|690.6|690.8|690.2|10
1623398400000|2021-06-11 08:00:00|691.1|690.5|690.9|690.3|691.1|690.5|690.7|690.1|19
1623398700000|2021-06-11 08:05:00|691.1|690.5|690.9|690.3|691.2|690.6|690.8|690.2|14
1623399000000|2021-06-11 08:10:00|690.8|690.2|690.4|689.8|690.8|690.2|690.2|689.6|27
1623399300000|2021-06-11 08:15:00|690.5|689.9|689.9|689.3|690.6|690|689.7|689.1|31
1623399600000|2021-06-11 08:20:00|689.8|689.2|687.4|686.8|689.9|689.3|687.2|686.6|64
1623399900000|2021-06-11 08:25:00|687.5|686.9|687.1|686.5|687.5|686.9|686.7|686.1|72
1623400200000|2021-06-11 08:30:00|687|686.4|688.1|687.5|688.1|687.5|686.9|686.3|28
1623400500000|2021-06-11 08:35:00|688|687.4|688.1|687.5|688.4|687.8|687.6|687|48
1623400800000|2021-06-11 08:40:00|687.5|686.9|688.2|687.6|688.5|687.9|687.5|686.9|41
1623401100000|2021-06-11 08:45:00|688.4|687.8|688.1|687.5|688.4|687.8|687.2|686.6|35
1623401400000|2021-06-11 08:50:00|688.2|687.6|688.1|687.5|688.9|688.3|687.7|687.1|65
1623401700000|2021-06-11 08:55:00|688.2|687.6|687.9|687.3|688.3|687.7|687.9|687.3|19
1623402000000|2021-06-11 09:00:00|688.1|687.5|688.1|687.5|688.2|687.6|687.4|686.8|63
1623402300000|2021-06-11 09:05:00|688.2|687.6|688.3|687.7|689.6|689|688.2|687.6|74
1623402600000|2021-06-11 09:10:00|688.4|687.8|689.1|688.5|689.1|688.5|688.4|687.8|42
1623402900000|2021-06-11 09:15:00|688.9|688.3|689.9|689.3|689.9|689.3|688.8|688.2|31
1623403200000|2021-06-11 09:20:00|689.8|689.2|690.6|690|690.7|690.1|689.8|689.2|59
1623403500000|2021-06-11 09:25:00|690.3|689.7|690.6|690|690.6|690|690.1|689.5|34
1623403800000|2021-06-11 09:30:00|690.4|689.8|687.1|686.5|690.4|689.8|687|686.4|197
1623404100000|2021-06-11 09:35:00|687|686.4|687.2|686.6|687.8|687.2|686.9|686.3|104
1623404400000|2021-06-11 09:40:00|687.3|686.7|685.6|685|687.3|686.7|685.5|684.9|81
1623404700000|2021-06-11 09:45:00|685.5|684.9|684|683.4|685.6|685|684|683.4|287
1623405000000|2021-06-11 09:50:00|683.9|683.3|685|684.4|685.4|684.8|683.9|683.3|206
1623405300000|2021-06-11 09:55:00|684.9|684.3|684.2|683.6|685|684.4|683.9|683.3|97
1623405600000|2021-06-11 10:00:00|684|683.4|683.8|683.2|684.3|683.7|683|682.4|203
1623405900000|2021-06-11 10:05:00|683.9|683.3|684.7|684.1|685|684.4|683.6|683|46
1623406200000|2021-06-11 10:10:00|684.8|684.2|685.8|685.2|685.9|685.3|684.7|684.1|77
1623406500000|2021-06-11 10:15:00|685.7|685.1|686.1|685.5|686.4|685.8|685.5|684.9|220
1623406800000|2021-06-11 10:20:00|686.2|685.6|685.3|684.7|686.4|685.8|685.1|684.5|54
1623407100000|2021-06-11 10:25:00|685.4|684.8|685.6|685|686.3|685.7|685.2|684.6|61
1623407400000|2021-06-11 10:30:00|685.7|685.1|685.6|685|686|685.4|685.4|684.8|18
1623407700000|2021-06-11 10:35:00|685.4|684.8|684.8|684.2|685.4|684.8|684.7|684.1|33
1623408000000|2021-06-11 10:40:00|684.7|684.1|684.6|684|684.9|684.3|684.6|684|20
1623408300000|2021-06-11 10:45:00|684.7|684.1|685.2|684.6|685.4|684.8|684.2|683.6|134
1623408600000|2021-06-11 10:50:00|685.4|684.8|685.7|685.1|685.9|685.3|685.2|684.6|33
1623408900000|2021-06-11 10:55:00|685.8|685.2|686.3|685.7|686.5|685.9|685.8|685.2|143
1623409200000|2021-06-11 11:00:00|686.2|685.6|684.9|684.3|686.2|685.6|684.7|684.1|93
1623409500000|2021-06-11 11:05:00|685|684.4|684.3|683.7|685.2|684.6|684.3|683.7|59
1623409800000|2021-06-11 11:10:00|684.2|683.6|682.9|682.3|684.4|683.8|682.8|682.2|89
1623410100000|2021-06-11 11:15:00|683|682.4|682.7|682.1|683.2|682.6|682.1|681.5|423
1623410400000|2021-06-11 11:20:00|682.8|682.2|682.4|681.8|682.9|682.3|682|681.4|48
1623410700000|2021-06-11 11:25:00|682.6|682|683.6|683|684.1|683.5|682.5|681.9|191
1623411000000|2021-06-11 11:30:00|683.5|682.9|683.7|683.1|684.1|683.5|683.1|682.5|82
1623411300000|2021-06-11 11:35:00|683.9|683.3|682.8|682.2|684.6|684|682.8|682.2|98
1623411600000|2021-06-11 11:40:00|682.6|682|682.7|682.1|683.3|682.7|682.6|682|32
1623411900000|2021-06-11 11:45:00|682.6|682|681.5|680.9|682.9|682.3|680.4|679.8|243
1623412200000|2021-06-11 11:50:00|681.6|681|681|680.4|681.7|681.1|680.7|680.1|636
1623412500000|2021-06-11 11:55:00|681.1|680.5|680.9|680.3|681.3|680.7|680.5|679.9|395
1623412800000|2021-06-11 12:00:00|681|680.4|680.2|679.6|681|680.4|679.3|678.7|168
1623413100000|2021-06-11 12:05:00|680.1|679.5|679.9|679.3|680.2|679.6|679.2|678.6|92
1623413400000|2021-06-11 12:10:00|680|679.4|680.7|680.1|681.1|680.5|679.7|679.1|74
1623413700000|2021-06-11 12:15:00|680.8|680.2|680.3|679.7|681|680.4|680.1|679.5|241
1623414000000|2021-06-11 12:20:00|680.4|679.8|680.4|679.8|681.4|680.8|680.3|679.7|64
1623414300000|2021-06-11 12:25:00|680.6|680|680.7|680.1|681.5|680.9|680.6|680|154
1623414600000|2021-06-11 12:30:00|680.8|680.2|680.9|680.3|681.2|680.6|679.9|679.3|181
1623414900000|2021-06-11 12:35:00|681|680.4|680.7|680.1|681.5|680.9|679.9|679.3|190
1623415200000|2021-06-11 12:40:00|680.5|679.9|681.9|681.3|682.1|681.5|680.5|679.9|163
1623418200000|2021-06-11 13:30:00|681.5|680.9|677.8|677.2|683.9|683.3|677.3|676.7|1700
1623418500000|2021-06-11 13:35:00|677.7|677.1|675.1|674.5|678.8|678.2|674.8|674.2|1029
1623418800000|2021-06-11 13:40:00|675.2|674.6|674.8|674.2|676.1|675.5|673.8|673.2|854
1623419100000|2021-06-11 13:45:00|674.6|674|678.5|677.9|678.8|678.2|674.5|673.9|808
1623419400000|2021-06-11 13:50:00|678.3|677.7|677.8|677.2|678.8|678.2|676.8|676.2|751
1623419700000|2021-06-11 13:55:00|678|677.4|681.8|681.2|682.2|681.6|677.9|677.3|1383
1623420000000|2021-06-11 14:00:00|682.1|681.5|680.7|680.1|682.1|681.5|679.9|679.3|482
1623420300000|2021-06-11 14:05:00|680.6|680|678.8|678.2|681.2|680.6|678.6|678|697
1623420600000|2021-06-11 14:10:00|678.9|678.3|678.3|677.7|679|678.4|677.6|677|409
1623420900000|2021-06-11 14:15:00|678.1|677.5|677|676.4|678.1|677.5|676.6|676|505
1623421200000|2021-06-11 14:20:00|676.8|676.2|675.7|675.1|677.3|676.7|675.7|675.1|378
1623421500000|2021-06-11 14:25:00|675.6|675|676.5|675.9|676.5|675.9|674.3|673.7|1309
1623421800000|2021-06-11 14:30:00|676.8|676.2|678.3|677.7|678.5|677.9|675.7|675.1|462
1623422100000|2021-06-11 14:35:00|678.2|677.6|679.3|678.7|679.5|678.9|677.3|676.7|393
1623422400000|2021-06-11 14:40:00|679.2|678.6|680|679.4|680.8|680.2|679|678.4|489
1623422700000|2021-06-11 14:45:00|680.1|679.5|682.7|682.1|682.9|682.3|679.5|678.9|1101
1623423000000|2021-06-11 14:50:00|682.4|681.8|684.8|684.2|685.4|684.8|681.9|681.3|645
1623423300000|2021-06-11 14:55:00|685.3|684.7|686.3|685.7|686.3|685.7|683.9|683.3|558
1623423600000|2021-06-11 15:00:00|686.5|685.9|685.8|685.2|687.1|686.5|685.3|684.7|618
1623423900000|2021-06-11 15:05:00|685.9|685.3|684.1|683.5|686.4|685.8|683.3|682.7|417
1623424200000|2021-06-11 15:10:00|684.2|683.6|684|683.4|684.9|684.3|682.9|682.3|329
1623424500000|2021-06-11 15:15:00|684.1|683.5|683.2|682.6|684.1|683.5|682.9|682.3|218
1623424800000|2021-06-11 15:20:00|683.3|682.7|684.8|684.2|685.2|684.6|683.3|682.7|231
1623425100000|2021-06-11 15:25:00|684.9|684.3|686.8|686.2|687.1|686.5|684.7|684.1|1340
1623425400000|2021-06-11 15:30:00|686.9|686.3|687.8|687.2|688.8|688.2|686.4|685.8|560
1623425700000|2021-06-11 15:35:00|687.7|687.1|688|687.4|689.2|688.6|687.2|686.6|449
1623426000000|2021-06-11 15:40:00|688.1|687.5|686.8|686.2|688.3|687.7|686.7|686.1|316
1623426300000|2021-06-11 15:45:00|686.7|686.1|684.3|683.7|686.8|686.2|683.8|683.2|463
1623426600000|2021-06-11 15:50:00|684.2|683.6|684.3|683.7|685.1|684.5|683.8|683.2|296
1623426900000|2021-06-11 15:55:00|684.5|683.9|685.6|685|686.3|685.7|684.3|683.7|221
1623427200000|2021-06-11 16:00:00|685.8|685.2|684.9|684.3|685.8|685.2|684.1|683.5|212
1623427500000|2021-06-11 16:05:00|685|684.4|683.8|683.2|685.1|684.5|683.5|682.9|253
1623427800000|2021-06-11 16:10:00|683.9|683.3|681.2|680.6|684|683.4|680.6|680|423
1623428100000|2021-06-11 16:15:00|681.1|680.5|682|681.4|682|681.4|680.8|680.2|253
1623428400000|2021-06-11 16:20:00|682.2|681.6|681|680.4|682.3|681.7|680.6|680|328
1623428700000|2021-06-11 16:25:00|681.1|680.5|681.5|680.9|682.1|681.5|680.6|680|294
1623429000000|2021-06-11 16:30:00|681.6|681|682.6|682|682.9|682.3|681.3|680.7|470
1623429300000|2021-06-11 16:35:00|682.5|681.9|681.3|680.7|682.6|682|681|680.4|272
1623429600000|2021-06-11 16:40:00|681.5|680.9|681.5|680.9|682.9|682.3|681.2|680.6|209
1623429900000|2021-06-11 16:45:00|681.6|681|681|680.4|681.6|681|680.3|679.7|239
1623430200000|2021-06-11 16:50:00|681.1|680.5|680.5|679.9|681.8|681.2|680.3|679.7|479
1623430500000|2021-06-11 16:55:00|680.6|680|680.9|680.3|680.9|680.3|679.8|679.2|286
1623430800000|2021-06-11 17:00:00|681|680.4|680.8|680.2|681.3|680.7|680.1|679.5|159
1623431100000|2021-06-11 17:05:00|681|680.4|681.4|680.8|681.6|681|680.3|679.7|211
1623431400000|2021-06-11 17:10:00|681.8|681.2|682|681.4|682.3|681.7|681.1|680.5|250
1623431700000|2021-06-11 17:15:00|682.2|681.6|682.3|681.7|682.5|681.9|681.8|681.2|456
1623432000000|2021-06-11 17:20:00|682.4|681.8|682.9|682.3|683.2|682.6|681.8|681.2|833
1623432300000|2021-06-11 17:25:00|682.8|682.2|682.7|682.1|683|682.4|681.9|681.3|383
1623432600000|2021-06-11 17:30:00|682.4|681.8|683.8|683.2|683.9|683.3|682.1|681.5|1282
1623432900000|2021-06-11 17:35:00|683.7|683.1|684.5|683.9|684.6|684|683.7|683.1|777
1623433200000|2021-06-11 17:40:00|684.4|683.8|684.2|683.6|685.1|684.5|684.2|683.6|403
1623433500000|2021-06-11 17:45:00|684.3|683.7|683.5|682.9|684.3|683.7|683.5|682.9|698
1623433800000|2021-06-11 17:50:00|683.2|682.6|684.9|684.3|685.6|685|682.9|682.3|1267
1623434100000|2021-06-11 17:55:00|685.1|684.5|685.1|684.5|685.7|685.1|684.3|683.7|387
1623434400000|2021-06-11 18:00:00|685.2|684.6|684.7|684.1|685.6|685|684.4|683.8|663
1623434700000|2021-06-11 18:05:00|684.6|684|686|685.4|686.5|685.9|684.6|684|3452
1623435000000|2021-06-11 18:10:00|685.6|685|684.6|684|686.1|685.5|682.6|682|4279
1623435300000|2021-06-11 18:15:00|684.5|683.9|684.3|683.3|684.8|684.2|683.3|682.3|2001
1623628800000|2021-06-14 00:00:00|683.4|682.8|680.1|679.5|683.5|682.9|677|676.4|1930
1623629100000|2021-06-14 00:05:00|680.2|679.6|679|678.4|680.8|680.2|678.2|677.6|515
1623629400000|2021-06-14 00:10:00|678.8|678.2|678.7|678.1|681.3|680.7|678.2|677.6|338
1623629700000|2021-06-14 00:15:00|678.6|678|675.2|674.6|678.6|678|673|672.4|547
1623630000000|2021-06-14 00:20:00|675|674.4|674|673.4|676.2|675.6|674|673.4|277
1623630300000|2021-06-14 00:25:00|674.2|673.6|673|672.4|675.6|675|672.9|672.3|132
1623630600000|2021-06-14 00:30:00|673.1|672.5|670.2|669.6|673.1|672.5|669.4|668.7|266
1623630900000|2021-06-14 00:35:00|670.6|669.8|671.3|670.7|672.5|671.8|670.4|669.7|102
1623631200000|2021-06-14 00:40:00|671.5|670.5|671.1|670.1|671.5|670.9|669.9|669.2|136
1623631500000|2021-06-14 00:45:00|671|670|669|668.4|671.1|670.1|668.9|668.3|220
1623631800000|2021-06-14 00:50:00|669.1|668.5|669.1|668.5|669.4|668.8|667.4|666.8|671
1623632100000|2021-06-14 00:55:00|669|668.4|669.2|668.6|670.1|669.5|668.9|668.3|121
1623632400000|2021-06-14 01:00:00|669.1|668.5|671.9|671.3|671.9|671.3|669.1|668.5|94
1623632700000|2021-06-14 01:05:00|672|671.4|672.3|671.3|672.5|671.9|671.7|671.1|133
1623633000000|2021-06-14 01:10:00|672.1|671.5|671.7|671.1|672.3|671.7|670.4|669.8|71
1623633300000|2021-06-14 01:15:00|671.8|671.2|671.4|670.8|672.2|671.6|670.9|670.3|47
1623633600000|2021-06-14 01:20:00|671.6|671|671.7|671.1|672|671.4|671.4|670.8|46
1623633900000|2021-06-14 01:25:00|671.8|671.2|671.6|671|671.8|671.2|671.3|670.7|20
1623634200000|2021-06-14 01:30:00|671.5|670.9|671.3|670.7|672.5|671.9|671.2|670.6|114
1623634500000|2021-06-14 01:35:00|671.6|671|672.2|671.6|672.6|672|671.6|671|32
1623634800000|2021-06-14 01:40:00|672.3|671.7|672.2|671.6|672.3|671.7|671.6|671|111
1623635100000|2021-06-14 01:45:00|672.3|671.7|672.6|672|672.8|672.2|672.2|671.6|19
1623635400000|2021-06-14 01:50:00|672.4|671.8|672.2|671.6|672.5|671.9|672.2|671.6|30
1623635700000|2021-06-14 01:55:00|672.3|671.7|672.7|672.1|672.8|672.2|672.1|671.5|34
1623636000000|2021-06-14 02:00:00|672.6|672|672.2|671.6|672.8|672.2|672.2|671.6|24
1623636300000|2021-06-14 02:05:00|672.1|671.5|672.4|671.8|672.5|671.9|671.8|671.2|21
1623636600000|2021-06-14 02:10:00|672.2|671.6|672.2|671.6|672.3|671.7|671.8|671.2|18
1623636900000|2021-06-14 02:15:00|672.3|671.7|672.6|672|672.8|672.2|672.3|671.7|4
1623637200000|2021-06-14 02:20:00|672.4|671.8|672.4|671.8|672.8|672.2|672.4|671.8|13
1623637500000|2021-06-14 02:25:00|672.5|671.9|672.7|672.1|672.8|672.2|672.4|671.8|12
1623637800000|2021-06-14 02:30:00|672.8|672.2|672.4|671.8|672.8|672.2|672.3|671.7|2
1623638100000|2021-06-14 02:35:00|672.3|671.7|671.8|671.2|672.6|672|671.8|671.2|18
1623638400000|2021-06-14 02:40:00|671.7|671.1|671.3|670.7|671.8|671.2|670.7|670.1|21
1623638700000|2021-06-14 02:45:00|671.2|670.6|671.1|670.5|671.5|670.9|671|670.3|19
1623639000000|2021-06-14 02:50:00|671|670.4|670.9|670.3|671|670.4|670.6|670|3
1623639300000|2021-06-14 02:55:00|671.2|670.6|671|670.4|671.2|670.6|670.8|670.2|8
1623639600000|2021-06-14 03:00:00|670.9|670.3|671|670.4|671.2|670.6|670.9|670.3|3
1623639900000|2021-06-14 03:05:00|671.5|670.9|671.2|670.6|671.7|671|671.2|670.6|8
1623640200000|2021-06-14 03:10:00|671.5|670.9|670.9|670.3|671.5|670.9|670.7|670|11
1623640500000|2021-06-14 03:15:00|670.8|670.2|670.7|670.1|670.8|670.2|670.5|669.9|6
1623640800000|2021-06-14 03:20:00|670.6|670|670.7|670.1|671|670.3|670.5|669.9|14
1623641100000|2021-06-14 03:25:00|670.9|670.3|670.7|670.1|671|670.4|670.5|669.9|10
1623641400000|2021-06-14 03:30:00|670.5|669.9|670.2|669.6|670.9|670.3|670.2|669.6|8
1623641700000|2021-06-14 03:35:00|670.1|669.5|669.7|669.1|670.3|669.7|669.7|669.1|11
1623642000000|2021-06-14 03:40:00|669.8|669.2|669.3|668.7|669.8|669.2|669.1|668.5|19
1623642300000|2021-06-14 03:45:00|669.2|668.6|669.2|668.6|669.3|668.7|668.9|668.3|11
1623642600000|2021-06-14 03:50:00|669.3|668.7|669.5|668.9|669.7|669.1|669.3|668.7|11
1623642900000|2021-06-14 03:55:00|669.8|669.2|669.8|669.2|669.9|669.3|669.4|668.8|16
1623643200000|2021-06-14 04:00:00|669.9|669.3|670.5|669.9|670.6|670|669.8|669.2|17
1623643500000|2021-06-14 04:05:00|670.6|670|670.5|669.9|670.7|670.1|670|669.4|12
1623643800000|2021-06-14 04:10:00|670.7|670.1|669.7|669.1|670.8|670.2|669.7|669.1|14
1623644100000|2021-06-14 04:15:00|670|669.4|670.4|669.8|670.5|669.9|669.7|669.1|28
1623644400000|2021-06-14 04:20:00|670.5|669.9|670.4|669.8|670.5|669.9|669.7|668.9|39
1623644700000|2021-06-14 04:25:00|670.5|669.9|670.5|669.9|670.5|669.9|670.2|669.4|4
1623645000000|2021-06-14 04:30:00|670.2|669.6|669.8|669.2|670.5|669.9|669.5|668.9|16
1623645300000|2021-06-14 04:35:00|669.7|669.1|669.9|669.3|669.9|669.3|669.5|668.7|5
1623645600000|2021-06-14 04:40:00|670|669.4|670|669.4|670.2|669.6|669.7|669.1|23
1623645900000|2021-06-14 04:45:00|670.1|669.5|669.9|669.3|670.4|669.8|669.9|669.2|8
1623646200000|2021-06-14 04:50:00|670|669.4|669.8|669.2|670.6|670|669.8|669.2|18
1623646500000|2021-06-14 04:55:00|669.7|669.1|669|668.4|669.9|669.3|668.7|668.1|50
1623646800000|2021-06-14 05:00:00|668.8|668.2|669.6|669|669.7|669.1|668.7|668.1|36
1623647100000|2021-06-14 05:05:00|669.7|669.1|669.1|668.5|669.8|669.2|668.9|668.3|17
1623647400000|2021-06-14 05:10:00|668.9|668.3|668.8|668.2|669.1|668.5|668.8|668.2|25
1623647700000|2021-06-14 05:15:00|668.9|668.3|669.2|668.6|669.4|668.8|668.8|668.2|15
1623648000000|2021-06-14 05:20:00|669.3|668.7|668.9|668.3|669.7|669.1|668.8|668.2|10
1623648300000|2021-06-14 05:25:00|668.8|668.2|668.9|668.3|669.2|668.6|668.8|668.2|16
1623648600000|2021-06-14 05:30:00|668.8|668.2|669.3|668.7|669.4|668.8|668.6|668|39
1623648900000|2021-06-14 05:35:00|669.2|668.6|668.9|668.3|669.4|668.8|668.6|668|24
1623649200000|2021-06-14 05:40:00|669.2|668.6|669|668.4|669.3|668.7|668.9|668.3|8
1623649500000|2021-06-14 05:45:00|669.1|668.5|668.8|668.2|669.3|668.7|668.8|668.2|7
1623649800000|2021-06-14 05:50:00|668.9|668.3|668.6|668|669.4|668.8|668.6|668|19
1623650100000|2021-06-14 05:55:00|668.7|668.1|668.6|668|668.9|668.3|668.6|668|14
1623650400000|2021-06-14 06:00:00|668.8|668.2|668.8|668.2|668.9|668.3|668.6|668|9
1623650700000|2021-06-14 06:05:00|668.7|668.1|668.8|668.2|669.3|668.7|668.7|668.1|35
1623651000000|2021-06-14 06:10:00|668.7|668.1|668.7|668.1|668.9|668.3|668.6|668|37
1623651300000|2021-06-14 06:15:00|668.8|668.2|668.5|667.9|668.8|668.2|668.3|667.7|60
1623651600000|2021-06-14 06:20:00|668.4|667.8|668.3|667.7|668.7|668.1|668.3|667.7|21
1623651900000|2021-06-14 06:25:00|668.2|667.6|667.9|667.3|668.2|667.6|667.4|666.8|39
1623652200000|2021-06-14 06:30:00|668|667.4|667.9|667.3|668.1|667.5|667.5|666.9|19
1623652500000|2021-06-14 06:35:00|668|667.4|667.9|667.3|668.8|668.2|667.8|667.2|28
1623652800000|2021-06-14 06:40:00|667.8|667.2|669|668.4|669|668.4|667.5|666.9|68
1623653100000|2021-06-14 06:45:00|668.9|668.3|668.8|668.2|669|668.4|668.4|667.8|25
1623653400000|2021-06-14 06:50:00|668.6|668|669.4|668.8|669.4|668.8|668.4|667.8|55
1623653700000|2021-06-14 06:55:00|669.3|668.7|668|667.4|669.3|668.7|668|667.4|67
1623654000000|2021-06-14 07:00:00|668.2|667.6|669|668.4|669.1|668.5|668.1|667.5|20
1623654300000|2021-06-14 07:05:00|669.1|668.5|669.5|668.9|670.3|669.7|669.1|668.5|67
1623654600000|2021-06-14 07:10:00|669.3|668.7|669.1|668.5|669.3|668.7|668.7|668.1|39
1623654900000|2021-06-14 07:15:00|669.2|668.6|670.5|669.9|670.7|670.1|669.1|668.5|30
1623655200000|2021-06-14 07:20:00|670.4|669.8|670.5|669.9|670.5|669.9|669.8|669.2|28
1623655500000|2021-06-14 07:25:00|670.3|669.7|668.8|668.2|670.6|670|668.8|668.2|42
1623655800000|2021-06-14 07:30:00|668.7|668.1|668.4|667.8|669|668.4|668.4|667.8|39
1623656100000|2021-06-14 07:35:00|668.3|667.7|668.4|667.8|668.4|667.8|668|667.4|51
1623656400000|2021-06-14 07:40:00|668.3|667.7|667.2|666.6|668.4|667.8|666.6|666|176
1623656700000|2021-06-14 07:45:00|667.3|666.7|668.7|668.1|668.8|668.2|666.8|666.2|82
1623657000000|2021-06-14 07:50:00|668.8|668.2|669|668.4|669.1|668.5|668.7|668.1|23
1623657300000|2021-06-14 07:55:00|669.1|668.5|669.2|668.6|669.2|668.6|668.7|668.1|137
1623657600000|2021-06-14 08:00:00|669.4|668.8|669|668.4|669.9|669.3|669|668.4|125
1623657900000|2021-06-14 08:05:00|669.1|668.5|668.9|668.3|669.3|668.7|668.9|668.3|35
1623658200000|2021-06-14 08:10:00|669|668.4|668.9|668.3|669|668.4|668.2|667.6|76
1623658500000|2021-06-14 08:15:00|669.2|668.6|669.4|668.8|669.7|669.1|668.8|668.2|30
1623658800000|2021-06-14 08:20:00|669.3|668.7|669.1|668.5|669.6|669|669.1|668.5|24
1623659100000|2021-06-14 08:25:00|668.9|668.3|668|667.4|668.9|668.3|667.5|666.9|150
1623659400000|2021-06-14 08:30:00|668.1|667.5|667.5|666.9|668.3|667.7|667.5|666.9|44
1623659700000|2021-06-14 08:35:00|667.6|667|666.7|666.1|667.6|667|666.4|665.8|84
1623660000000|2021-06-14 08:40:00|666.6|666|666.7|666.1|667.1|666.5|666.5|665.9|44
1623660300000|2021-06-14 08:45:00|666.2|665.6|666.2|665.6|666.2|665.6|664.9|664.3|323
1623660600000|2021-06-14 08:50:00|666.5|665.9|666.9|666.3|667|666.4|665.7|665.1|83
1623660900000|2021-06-14 08:55:00|666.7|666.1|666.9|666.3|667|666.4|666.7|666.1|35
1623661200000|2021-06-14 09:00:00|667|666.4|667.5|666.9|667.5|666.9|667|666.4|23
1623661500000|2021-06-14 09:05:00|667.7|667.1|668|667.4|668.2|667.6|667.4|666.7|72
1623661800000|2021-06-14 09:10:00|668.2|667.6|667.8|667.2|668.2|667.6|667.6|667|19
1623662100000|2021-06-14 09:15:00|667.7|667.1|669.1|668.5|669.3|668.7|667.7|667.1|49
1623662400000|2021-06-14 09:20:00|669.2|668.6|670.3|669.7|670.5|669.9|669.1|668.5|47
1623662700000|2021-06-14 09:25:00|670.4|669.8|669.8|669.2|670.6|670|669.8|669.2|44
1623663000000|2021-06-14 09:30:00|669.7|669.1|668.8|668.2|669.7|669.1|668.7|668.1|33
1623663300000|2021-06-14 09:35:00|668.7|668.1|668.5|667.9|668.8|668.2|668.3|667.7|111
1623663600000|2021-06-14 09:40:00|668.4|667.8|667.4|666.8|668.5|667.9|667.3|666.7|26
1623663900000|2021-06-14 09:45:00|667.3|666.7|666|665.4|667.3|666.7|665.3|664.7|56
1623664200000|2021-06-14 09:50:00|665.9|665.3|665.3|664.7|666|665.4|665.3|664.7|22
1623664500000|2021-06-14 09:55:00|665.5|664.9|665.3|664.7|665.9|665.3|665.3|664.7|43
1623664800000|2021-06-14 10:00:00|665|664.4|666|665.4|666|665.4|664.8|664.2|78
1623665100000|2021-06-14 10:05:00|665.9|665.3|665|664.4|666.2|665.6|664.8|664.2|62
1623665400000|2021-06-14 10:10:00|665.1|664.5|665.1|664.5|665.3|664.7|665|664.4|28
1623665700000|2021-06-14 10:15:00|664.7|664.1|664.3|663.7|665|664.4|663.8|663.2|93
1623666000000|2021-06-14 10:20:00|664.1|663.5|664.8|664.2|665.6|665|663.9|663.3|67
1623666300000|2021-06-14 10:25:00|664.9|664.3|665.6|665|665.7|665.1|664.6|664|23
1623666600000|2021-06-14 10:30:00|665.7|665.1|666.1|665.5|666.3|665.7|665.3|664.7|84
1623666900000|2021-06-14 10:35:00|666|665.4|666.4|665.8|666.7|666.1|666|665.4|48
1623667200000|2021-06-14 10:40:00|666.5|665.9|667.9|667.3|668|667.4|666.5|665.9|61
1623667500000|2021-06-14 10:45:00|668|667.4|669|668.4|669.2|668.6|667.9|667.3|139
1623667800000|2021-06-14 10:50:00|668.9|668.3|668.6|668|669.3|668.7|668.3|667.7|87
1623668100000|2021-06-14 10:55:00|668.7|668.1|667.1|666.5|668.8|668.2|667|666.4|40
1623668400000|2021-06-14 11:00:00|667.3|666.7|668.1|667.5|668.4|667.8|667|666.4|82
1623668700000|2021-06-14 11:05:00|668|667.4|667|666.4|668|667.4|667|666.4|48
1623669000000|2021-06-14 11:10:00|666.8|666.2|666.6|666|667.2|666.6|666.3|665.7|54
1623669300000|2021-06-14 11:15:00|666.7|666.1|666.3|665.7|666.8|666.2|666.3|665.7|36
1623669600000|2021-06-14 11:20:00|666.4|665.8|666.3|665.7|666.5|665.9|666.3|665.7|29
1623669900000|2021-06-14 11:25:00|666.2|665.6|663.3|662.7|666.2|665.6|663.3|662.7|152
1623670200000|2021-06-14 11:30:00|663.5|662.9|663.9|663.3|664|663.4|662.6|662|244
1623670500000|2021-06-14 11:35:00|663.8|663.2|663.7|663.1|665.1|664.5|663.7|663.1|67
1623670800000|2021-06-14 11:40:00|663.8|663.2|664.2|663.6|665|664.4|663.7|663.1|138
1623671100000|2021-06-14 11:45:00|664.3|663.7|664.4|663.8|664.9|664.3|664.2|663.6|23
1623671400000|2021-06-14 11:50:00|664|663.4|665.8|665.2|665.8|665.2|663.9|663.3|61
1623671700000|2021-06-14 11:55:00|665.7|665.1|665.5|664.9|666.1|665.5|665.5|664.9|48
1623672000000|2021-06-14 12:00:00|665.4|664.8|665.9|665.3|666|665.4|665.3|664.7|34
1623672300000|2021-06-14 12:05:00|665.8|665.2|664.9|664.3|665.8|665.2|664|663.4|110
1623672600000|2021-06-14 12:10:00|665|664.4|665.2|664.6|665.7|665.1|664.9|664.3|106
1623672900000|2021-06-14 12:15:00|665|664.4|665.6|665|665.6|665|664.3|663.7|440
1623673200000|2021-06-14 12:20:00|665.7|665.1|665.1|664.5|665.9|665.3|665.1|664.5|130
1623673500000|2021-06-14 12:25:00|665.2|664.6|663.9|663.3|665.4|664.8|663.3|662.7|302
1623673800000|2021-06-14 12:30:00|664.1|663.5|662.8|662.2|664.3|663.7|662.7|662.1|122
1623674100000|2021-06-14 12:35:00|662.7|662.1|661.7|661.1|663.2|662.6|661.7|661.1|178
1623674400000|2021-06-14 12:40:00|661.6|661|662.7|661.7|663.1|662.5|661.6|661|139
1623677400000|2021-06-14 13:30:00|662.2|661.6|670.8|670.2|673.3|672.7|661|660.4|3102
1623677700000|2021-06-14 13:35:00|671|670.4|667.7|667.1|671.9|671.3|667.2|666.6|1164
1623678000000|2021-06-14 13:40:00|667.8|667.2|672|671.4|672.1|671.5|666.7|666.1|811
1623678300000|2021-06-14 13:45:00|672.1|671.5|669.2|668.6|674.1|673.5|668.8|668.2|1367
1623678600000|2021-06-14 13:50:00|669.5|668.9|670.6|670|670.8|670.2|668.6|668|530
1623678900000|2021-06-14 13:55:00|670.8|670.2|671.8|671.2|671.8|671.2|669.6|669|822
1623679200000|2021-06-14 14:00:00|672.1|671.5|673|672.4|674.3|673.7|671.7|671.1|648
1623679500000|2021-06-14 14:05:00|672.8|672.2|673.5|672.9|673.8|673.2|671.3|670.7|443
1623679800000|2021-06-14 14:10:00|673.6|673|674.2|673.6|674.6|674|672.8|672.2|419
1623680100000|2021-06-14 14:15:00|674.3|673.7|673.7|673.1|674.7|674.1|672.6|672|520
1623680400000|2021-06-14 14:20:00|673.8|673.2|675.2|674.6|675.6|675|673.1|672.5|410
1623680700000|2021-06-14 14:25:00|675.3|674.7|676|675.4|676.1|675.5|673.3|672.7|468
1623681000000|2021-06-14 14:30:00|675.8|675.2|673.9|673.3|675.8|675.2|673.6|673|567
1623681300000|2021-06-14 14:35:00|673.8|673.2|676.1|675.5|676.2|675.6|672.9|672.3|540
1623681600000|2021-06-14 14:40:00|676.2|675.6|675.7|675.1|676.4|675.8|674.7|674.1|353
1623681900000|2021-06-14 14:45:00|675.9|675.3|676.3|675.7|676.6|676|674.8|674.2|386
1623682200000|2021-06-14 14:50:00|676.2|675.6|678.2|677.6|678.7|678.1|676.2|675.6|534
1623682500000|2021-06-14 14:55:00|678.3|677.7|677.6|677|679.3|678.7|677.6|677|509
1623682800000|2021-06-14 15:00:00|677.7|677.1|677.7|677.1|679|678.4|677.1|676.5|377
1623683100000|2021-06-14 15:05:00|677.8|677.2|678.1|677.5|679.6|679|677.8|677.2|333
1623683400000|2021-06-14 15:10:00|678.2|677.6|678.9|678.3|679|678.4|677.3|676.7|360
1623683700000|2021-06-14 15:15:00|678.8|678.2|678.7|678.1|679.1|678.5|678.3|677.7|238
1623684000000|2021-06-14 15:20:00|678.8|678.2|680.2|679.6|680.4|679.8|678|677.4|340
1623684300000|2021-06-14 15:25:00|680.1|679.5|680.8|680.2|681.2|680.6|680.1|679.5|366
1623684600000|2021-06-14 15:30:00|680.7|680.1|680.7|680.1|681.6|681|679.7|679.1|818
1623684900000|2021-06-14 15:35:00|680.8|680.2|681|680.4|681.7|681.1|680.7|680.1|321
1623685200000|2021-06-14 15:40:00|681.2|680.6|681|680.4|682.4|681.8|680.9|680.3|287
1623685500000|2021-06-14 15:45:00|680.9|680.3|680.7|680.1|681.2|680.6|680.2|679.6|225
1623685800000|2021-06-14 15:50:00|680.6|680|680.2|679.6|680.9|680.3|679.4|678.8|821
1623686100000|2021-06-14 15:55:00|680.3|679.7|678.7|678.1|681|680.4|678.5|677.9|510
1623686400000|2021-06-14 16:00:00|678.8|678.2|679|678.4|679.2|678.6|678.7|678.1|178
1623686700000|2021-06-14 16:05:00|678.9|678.3|679.2|678.6|679.6|679|678.8|678.2|224
1623687000000|2021-06-14 16:10:00|679.5|678.9|679.7|679.1|680|679.4|679|678.4|305
1623687300000|2021-06-14 16:15:00|679.8|679.2|678.9|678.3|680.8|680.2|678.8|678.2|712
1623687600000|2021-06-14 16:20:00|678.8|678.2|678.7|678.1|679.7|679.1|678.5|677.9|661
1623687900000|2021-06-14 16:25:00|678.8|678.2|679.5|678.9|679.5|678.9|678.8|678.2|266
1623688200000|2021-06-14 16:30:00|679.4|678.8|678.8|678.2|680|679.4|678.7|678.1|442
1623688500000|2021-06-14 16:35:00|678.3|677.7|678.6|678|679|678.4|678.1|677.5|311
1623688800000|2021-06-14 16:40:00|678.5|677.9|678.6|678|679|678.4|678.5|677.9|372
1623689100000|2021-06-14 16:45:00|678.5|677.9|678.9|678.3|679|678.4|678.3|677.7|209
1623689400000|2021-06-14 16:50:00|679|678.4|677.9|677.3|679|678.4|677.6|677|169
1623689700000|2021-06-14 16:55:00|678|677.4|678.1|677.5|678.3|677.7|677.5|676.9|187
1623690000000|2021-06-14 17:00:00|678|677.4|676.6|676|678|677.4|676.1|675.5|354
1623690300000|2021-06-14 17:05:00|676.5|675.9|676.2|675.6|677.2|676.6|676.1|675.5|217
1623690600000|2021-06-14 17:10:00|676.3|675.7|676.1|675.5|676.7|676.1|675.8|675.2|246
1623690900000|2021-06-14 17:15:00|676|675.4|676.7|676.1|677|676.4|676|675.4|226
1623691200000|2021-06-14 17:20:00|676.8|676.2|677.8|677.2|677.8|677.2|676.6|676|241
1623691500000|2021-06-14 17:25:00|677.7|677.1|677.1|676.5|678.2|677.6|677.1|676.5|209
1623691800000|2021-06-14 17:30:00|677.2|676.6|676.1|675.5|677.6|677|676.1|675.5|170
1623692100000|2021-06-14 17:35:00|676.2|675.6|677.6|677|677.7|677.1|676.2|675.6|257
1623692400000|2021-06-14 17:40:00|677.7|677.1|678.1|677.5|678.3|677.7|677.3|676.7|1332
1623692700000|2021-06-14 17:45:00|678.2|677.6|678.4|677.8|678.8|678.2|678.1|677.5|219
1623693000000|2021-06-14 17:50:00|678.3|677.7|678.2|677.6|678.7|678.1|677.7|677.1|249
1623693300000|2021-06-14 17:55:00|678.1|677.5|679.7|679.1|679.9|679.3|678.1|677.5|232
1623693600000|2021-06-14 18:00:00|679.6|679|680.2|679.6|680.7|680.1|679.5|678.9|350
1623693900000|2021-06-14 18:05:00|680.3|679.7|679.3|678.7|681.4|680.8|679|678.4|431
1623694200000|2021-06-14 18:10:00|679|678.4|677.6|677|679.5|678.9|676.8|676.2|1210
1623694500000|2021-06-14 18:15:00|677.5|676.9|676.9|676.3|677.6|677|676.8|676.2|325
1623715200000|2021-06-15 00:00:00|678.4|677.4|676.6|676|679.8|679.2|676.3|675.7|407
1623715500000|2021-06-15 00:05:00|676.5|675.9|677.1|676.5|678.2|677.6|675.5|674.9|88
1623715800000|2021-06-15 00:10:00|677.3|676.7|676.3|675.7|677.3|676.7|675.8|675.2|54
1623716100000|2021-06-15 00:15:00|676.5|675.9|676.4|675.8|676.6|676|676.2|675.6|25
1623716400000|2021-06-15 00:20:00|676|675.4|674.8|674.2|676|675.4|674.8|674.2|78
1623716700000|2021-06-15 00:25:00|674.9|674.3|674.3|673.7|675.2|674.6|674|673.4|35
1623717000000|2021-06-15 00:30:00|674.1|673.5|674|673.4|674.3|673.7|673.9|673.3|27
1623717300000|2021-06-15 00:35:00|673.9|673.3|673.9|673.3|674.1|673.5|673.6|673|30
1623717600000|2021-06-15 00:40:00|674|673.4|674.3|673.7|674.3|673.7|673.4|672.8|43
1623717900000|2021-06-15 00:45:00|674.5|673.9|672.9|672.3|674.7|674.1|672.8|672.2|62
1623718200000|2021-06-15 00:50:00|672.7|672.1|673.1|672.5|673.7|673.1|672.7|672.1|71
1623718500000|2021-06-15 00:55:00|673|672.4|673.4|672.8|673.7|673.1|672.7|672.1|53
1623718800000|2021-06-15 01:00:00|673.5|672.9|672.6|672|673.5|672.9|672.4|671.8|31
1623719100000|2021-06-15 01:05:00|672.4|671.8|673.6|673|673.6|673|672.3|671.7|44
1623719400000|2021-06-15 01:10:00|673.7|673.1|673.5|672.9|674.1|673.5|673.4|672.8|25
1623719700000|2021-06-15 01:15:00|673.4|672.8|673.3|672.7|673.6|673|673|672.4|24
1623720000000|2021-06-15 01:20:00|673.2|672.6|672.5|671.9|673.3|672.7|672.5|671.9|23
1623720300000|2021-06-15 01:25:00|672.4|671.8|671.6|671|672.5|671.9|671.4|670.8|35
1623720600000|2021-06-15 01:30:00|671.7|671.1|671.8|671.2|672.3|671.7|671.5|670.9|61
1623720900000|2021-06-15 01:35:00|671.7|671.1|671.3|670.7|671.8|671.2|671.1|670.5|35
1623721200000|2021-06-15 01:40:00|671.2|670.6|670.8|670.2|671.6|671|670.7|670.1|48
1623721500000|2021-06-15 01:45:00|670.7|670.1|670.9|670.3|671.2|670.6|670.2|669.6|61
1623721800000|2021-06-15 01:50:00|670.8|670.2|671.6|671|671.9|671.3|670.8|670.2|63
1623722100000|2021-06-15 01:55:00|671.5|670.9|672.1|671.5|672.2|671.6|671.5|670.9|16
1623722400000|2021-06-15 02:00:00|672.2|671.6|672.1|671.5|672.2|671.6|671.9|671.3|19
1623722700000|2021-06-15 02:05:00|672|671.4|671.6|671|672|671.4|671.6|671|20
1623723000000|2021-06-15 02:10:00|671.5|670.9|671.7|671.1|671.8|671.2|671.5|670.9|10
1623723300000|2021-06-15 02:15:00|671.9|671.3|671.8|671.2|671.9|671.3|671.6|671|17
1623723600000|2021-06-15 02:20:00|671.7|671.1|671.6|671|671.8|671.2|671.6|671|14
1623723900000|2021-06-15 02:25:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|14
1623724200000|2021-06-15 02:30:00|671.6|671|671.8|671.2|672|671.4|671.6|671|19
1623724500000|2021-06-15 02:35:00|671.7|671.1|672.6|672|672.8|672.2|671.7|671.1|32
1623724800000|2021-06-15 02:40:00|672.7|672.1|673.3|672.7|673.5|672.9|672.6|672|45
1623725100000|2021-06-15 02:45:00|673.2|672.6|672.8|672.2|673.2|672.6|672.7|672.1|20
1623725400000|2021-06-15 02:50:00|672.7|672.1|672.9|672.3|673.1|672.5|672.7|672.1|24
1623725700000|2021-06-15 02:55:00|672.8|672.2|672.1|671.5|672.8|672.2|672.1|671.5|13
1623726000000|2021-06-15 03:00:00|672|671.4|672.1|671.5|672.3|671.7|671.8|671.2|19
1623726300000|2021-06-15 03:05:00|672|671.4|671.8|671.2|672.1|671.5|671.8|671.2|2
1623726600000|2021-06-15 03:10:00|671.6|671|671.8|671.2|671.8|671.2|671.6|671|9
1623726900000|2021-06-15 03:15:00|671.7|671.1|671.9|671.3|671.9|671.3|671.6|671|11
1623727200000|2021-06-15 03:20:00|672|671.4|672.6|672|672.8|672.2|671.9|671.3|6
1623727500000|2021-06-15 03:25:00|672.7|672.1|672.8|672.2|673.5|672.9|672.7|672.1|20
1623727800000|2021-06-15 03:30:00|672.9|672.3|672.3|671.7|672.9|672.3|672.2|671.6|5
1623728100000|2021-06-15 03:35:00|672.2|671.6|672.1|671.5|672.3|671.7|671.8|671.2|97
1623728400000|2021-06-15 03:40:00|672.3|671.7|672.3|671.7|672.4|671.8|672.1|671.5|12
1623728700000|2021-06-15 03:45:00|672.4|671.8|672.4|671.8|672.5|671.9|672.4|671.8|16
1623729000000|2021-06-15 03:50:00|672.5|671.9|672.4|671.8|672.7|672.1|672.3|671.7|7
1623729300000|2021-06-15 03:55:00|672.3|671.7|672.5|671.9|672.7|672.1|672.3|671.7|3
1623729600000|2021-06-15 04:00:00|672.4|671.8|672.7|672.1|672.7|672.1|672.4|671.8|3
1623729900000|2021-06-15 04:05:00|672.8|672.2|672.3|671.7|672.8|672.2|672.2|671.6|10
1623730200000|2021-06-15 04:10:00|672.4|671.8|672.5|671.9|672.7|672.1|672.4|671.8|7
1623730500000|2021-06-15 04:15:00|672.6|672|671.8|671.2|672.7|672.1|671.6|671|18
1623730800000|2021-06-15 04:20:00|671.7|671.1|671.9|671.3|671.9|671.3|671.7|671.1|1
1623731100000|2021-06-15 04:25:00|671.8|671.2|671.7|671.1|671.9|671.3|671.6|671|7
1623731400000|2021-06-15 04:30:00|671.8|671.2|671.7|671.1|671.8|671.2|671.7|671.1|3
1623731700000|2021-06-15 04:35:00|671.8|671.2|671.6|671|671.8|671.2|671.5|670.9|6
1623732000000|2021-06-15 04:40:00|671.5|670.9|671.7|671.1|671.8|671.2|671.5|670.9|7
1623732300000|2021-06-15 04:45:00|671.9|671.3|671.6|671|671.9|671.3|671.5|670.9|3
1623732600000|2021-06-15 04:50:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|0
1623732900000|2021-06-15 04:55:00|671.6|671|671.8|671.2|671.9|671.3|671.6|671|0
1623733200000|2021-06-15 05:00:00|671.9|671.3|671.6|671|671.9|671.3|671.5|670.9|8
1623733500000|2021-06-15 05:05:00|671.5|670.9|671.6|671|671.7|671.1|671.5|670.9|1
1623733800000|2021-06-15 05:10:00|671.5|670.9|671.5|670.9|671.7|671.1|671.5|670.9|26
1623734100000|2021-06-15 05:15:00|671.6|671|670.1|669.5|671.7|671.1|670.1|669.5|45
1623734400000|2021-06-15 05:20:00|670|669.4|670.4|669.8|670.4|669.8|669.9|669.3|19
1623734700000|2021-06-15 05:25:00|670.2|669.6|670.4|669.8|670.5|669.9|670.2|669.6|4
1623735000000|2021-06-15 05:30:00|670.5|669.9|670.6|670|671.1|670.5|670.5|669.9|19
1623735300000|2021-06-15 05:35:00|670.5|669.9|670.2|669.6|670.6|670|670.1|669.5|11
1623735600000|2021-06-15 05:40:00|670.1|669.5|670.2|669.6|670.3|669.7|670|669.4|2
1623735900000|2021-06-15 05:45:00|670.3|669.7|670.7|670.1|670.7|670.1|670.3|669.7|5
1623736200000|2021-06-15 05:50:00|670.3|669.7|670.6|670|670.6|670|670.2|669.6|20
1623736500000|2021-06-15 05:55:00|670.5|669.9|670.5|669.9|670.8|670.2|670.4|669.8|16
1623736800000|2021-06-15 06:00:00|670.6|670|670.7|670.1|670.7|670.1|670.5|669.9|10
1623737100000|2021-06-15 06:05:00|670.6|670|670.9|670.3|671|670.4|670.6|670|12
1623737400000|2021-06-15 06:10:00|670.8|670.2|670.8|670.2|671|670.4|670.5|669.9|23
1623737700000|2021-06-15 06:15:00|670.7|670.1|671.2|670.6|671.2|670.6|670.7|670.1|21
1623738000000|2021-06-15 06:20:00|671|670.4|671|670.4|671.2|670.6|670.9|670.3|17
1623738300000|2021-06-15 06:25:00|670.9|670.3|671.2|670.6|671.2|670.6|670.7|670.1|18
1623738600000|2021-06-15 06:30:00|671|670.4|670.1|669.5|671.1|670.5|670.1|669.5|33
1623738900000|2021-06-15 06:35:00|670|669.4|670.2|669.6|670.2|669.6|669.8|669.2|16
1623739200000|2021-06-15 06:40:00|670.1|669.5|670.3|669.7|670.7|670.1|669.8|669.2|51
1623739500000|2021-06-15 06:45:00|670.2|669.6|670.2|669.6|670.5|669.9|670.1|669.5|109
1623739800000|2021-06-15 06:50:00|670.4|669.8|670.2|669.6|670.4|669.8|670.1|669.5|50
1623740100000|2021-06-15 06:55:00|670.1|669.5|669.8|669.2|670.3|669.7|669.7|669.1|60
1623740400000|2021-06-15 07:00:00|669.9|669.3|669.6|669|670|669.4|669.4|668.8|25
1623740700000|2021-06-15 07:05:00|669.5|668.9|669.7|669.1|670.3|669.7|669.5|668.9|44
1623741000000|2021-06-15 07:10:00|669.8|669.2|669.3|668.7|670|669.4|669.2|668.6|37
1623741300000|2021-06-15 07:15:00|669.4|668.8|669.2|668.6|669.5|668.9|668.4|667.8|123
1623741600000|2021-06-15 07:20:00|669.1|668.5|669.2|668.6|669.7|669.1|668.9|668.3|25
1623741900000|2021-06-15 07:25:00|669.1|668.5|668.6|668|669.2|668.6|668.6|668|34
1623742200000|2021-06-15 07:30:00|668.7|668.1|666.2|665.6|668.7|668.1|665.8|665.2|91
1623742500000|2021-06-15 07:35:00|666.1|665.5|665.7|665.1|666.4|665.8|665.5|664.9|69
1623742800000|2021-06-15 07:40:00|665.8|665.2|666.6|666|666.7|666.1|665.6|665|32
1623743100000|2021-06-15 07:45:00|666.7|666.1|666.8|666.2|667|666.4|666.2|665.6|27
1623743400000|2021-06-15 07:50:00|667|666.4|667.3|666.7|667.3|666.7|666.7|666.1|41
1623743700000|2021-06-15 07:55:00|667.1|666.5|666.5|665.9|667.5|666.9|666.5|665.9|26
1623744000000|2021-06-15 08:00:00|666.6|666|666.6|666|666.7|666.1|666.3|665.7|26
1623744300000|2021-06-15 08:05:00|666.5|665.9|666.9|666.3|666.9|666.3|666.1|665.5|25
1623744600000|2021-06-15 08:10:00|666.7|666.1|666.1|665.5|666.7|666.1|665.9|665.3|21
1623744900000|2021-06-15 08:15:00|666.2|665.6|666.6|666|666.8|666.2|665.7|665.1|66
1623745200000|2021-06-15 08:20:00|666.4|665.8|667.1|666.5|667.1|666.5|666.4|665.8|45
1623745500000|2021-06-15 08:25:00|667|666.4|667.1|666.5|667.6|667|666.8|666.2|28
1623745800000|2021-06-15 08:30:00|667.2|666.6|665.8|665.2|667.3|666.7|665.7|665.1|134
1623746100000|2021-06-15 08:35:00|665.9|665.3|666.3|665.7|666.4|665.8|665.7|665.1|221
1623746400000|2021-06-15 08:40:00|666.4|665.8|666.3|665.7|666.8|666.2|666|665.4|51
1623746700000|2021-06-15 08:45:00|666.2|665.6|665.7|665.1|666.6|666|665.3|664.7|76
1623747000000|2021-06-15 08:50:00|665.8|665.2|667|666.4|667|666.4|665.4|664.8|121
1623747300000|2021-06-15 08:55:00|667.2|666.6|667.6|667|667.9|667.3|666.5|665.9|84
1623747600000|2021-06-15 09:00:00|667.7|667.1|667|666.4|667.7|667.1|666.8|666.2|45
1623747900000|2021-06-15 09:05:00|666.9|666.3|667.1|666.5|667.2|666.6|666.7|666.1|22
1623748200000|2021-06-15 09:10:00|667|666.4|666.8|666.2|667.2|666.6|666.7|666.1|26
1623748500000|2021-06-15 09:15:00|666.7|666.1|666.9|666.3|667.2|666.6|666.7|666.1|27
1623748800000|2021-06-15 09:20:00|666.7|666.1|667.3|666.7|667.3|666.7|666.1|665.5|76
1623749100000|2021-06-15 09:25:00|667.2|666.6|668|667.4|668|667.4|667.2|666.6|32
1623749400000|2021-06-15 09:30:00|667.9|667.3|667|666.4|668|667.4|666|665.4|126
1623749700000|2021-06-15 09:35:00|667.1|666.5|666.9|666.3|667.2|666.6|666.8|666.2|46
1623750000000|2021-06-15 09:40:00|667|666.4|666.8|666.2|667.1|666.5|666.5|665.9|30
1623750300000|2021-06-15 09:45:00|666.7|666.1|665.2|664.6|666.7|666.1|665.2|664.6|201
1623750600000|2021-06-15 09:50:00|665.3|664.7|665.6|665|665.9|665.3|665.2|664.6|69
1623750900000|2021-06-15 09:55:00|665.7|665.1|665.4|664.8|665.8|665.2|665.1|664.5|31
1623751200000|2021-06-15 10:00:00|665.5|664.9|665.3|664.7|665.7|665.1|665.1|664.5|18
1623751500000|2021-06-15 10:05:00|665.2|664.6|665.1|664.5|665.3|664.7|665|664.4|39
1623751800000|2021-06-15 10:10:00|665|664.4|665.5|664.9|665.5|664.9|665|664.4|26
1623752100000|2021-06-15 10:15:00|665.6|665|666|665.4|666.1|665.5|665.6|665|47
1623752400000|2021-06-15 10:20:00|666.1|665.5|665.9|665.3|666.1|665.5|665.8|665.2|38
1623752700000|2021-06-15 10:25:00|666|665.4|665|664.4|666|665.4|665|664.4|54
1623753000000|2021-06-15 10:30:00|665.1|664.5|663.9|663.3|665.2|664.6|663.8|663.2|95
1623753300000|2021-06-15 10:35:00|663.8|663.2|664.3|663.7|664.3|663.7|663.3|662.7|39
1623753600000|2021-06-15 10:40:00|664.1|663.5|664.6|664|664.8|664.2|664.1|663.5|35
1623753900000|2021-06-15 10:45:00|664.8|664.2|665.8|665.2|666.1|665.5|664.8|664.2|221
1623754200000|2021-06-15 10:50:00|666.1|665.5|666.2|665.6|667.1|666.5|665.9|665.3|163
1623754500000|2021-06-15 10:55:00|666.1|665.5|665.8|665.2|666.1|665.5|665.6|665|32
1623754800000|2021-06-15 11:00:00|665.6|665|665.6|665|665.9|665.3|665.5|664.9|35
1623755100000|2021-06-15 11:05:00|665.7|665.1|665.6|665|666.1|665.5|664.8|664.2|54
1623755400000|2021-06-15 11:10:00|665.8|665.2|665.8|665.2|666.2|665.6|665.8|665.2|20
1623755700000|2021-06-15 11:15:00|665.6|665|665.6|665|665.8|665.2|665.3|664.7|11
1623756000000|2021-06-15 11:20:00|665.4|664.8|665.2|664.6|665.8|665.2|665|664.4|18
1623756300000|2021-06-15 11:25:00|665.1|664.5|664.9|664.3|665.3|664.7|664.6|664|55
1623756600000|2021-06-15 11:30:00|664.8|664.2|662.6|662|665.1|664.5|662.5|661.9|188
1623756900000|2021-06-15 11:35:00|662.5|661.9|663|662.4|663.1|662.5|662.3|661.7|132
1623757200000|2021-06-15 11:40:00|662.9|662.3|661.8|661.2|662.9|662.3|660.9|660.3|246
1623757500000|2021-06-15 11:45:00|661.7|661.1|661.5|660.9|661.8|661.2|660.9|660.3|102
1623757800000|2021-06-15 11:50:00|661.6|661|662.1|661.5|662.5|661.9|661.3|660.7|117
1623758100000|2021-06-15 11:55:00|662.2|661.6|662.1|661.5|662.6|662|661.9|661.3|143
1623758400000|2021-06-15 12:00:00|662.2|661.6|661.3|660.7|662.5|661.9|661.3|660.7|88
1623758700000|2021-06-15 12:05:00|661.4|660.8|661.9|661.3|662|661.4|661.3|660.7|187
1623759000000|2021-06-15 12:10:00|661.8|661.2|661.4|660.8|661.9|661.3|660.8|660.2|160
1623759300000|2021-06-15 12:15:00|661.3|660.7|661.6|661|662|661.4|661.2|660.6|178
1623759600000|2021-06-15 12:20:00|661.5|660.9|659.2|658.6|661.7|661.1|659.2|658.6|414
1623759900000|2021-06-15 12:25:00|659.1|658.5|660.1|659.5|660.3|659.7|658.6|658|399
1623760200000|2021-06-15 12:30:00|660|659.4|658.6|658|660.3|659.7|658|657.4|161
1623760500000|2021-06-15 12:35:00|658.5|657.9|658.3|657.7|659.1|658.5|658.1|657.5|573
1623760800000|2021-06-15 12:40:00|658.4|657.8|658.4|657.8|658.8|658.2|657.8|657.2|119
1623763800000|2021-06-15 13:30:00|660.7|660.1|660.6|660|661.8|661.2|655.8|655.2|2529
1623764100000|2021-06-15 13:35:00|660.5|659.9|659.6|659|663.4|662.8|659.4|658.8|1998
1623764400000|2021-06-15 13:40:00|659.7|659.1|659|658.4|660.6|660|658.7|658.1|680
1623764700000|2021-06-15 13:45:00|658.9|658.3|657.1|656.5|659.2|658.6|655.4|654.8|892
1623765000000|2021-06-15 13:50:00|657|656.4|658|657.4|658.5|657.9|656.2|655.6|517
1623765300000|2021-06-15 13:55:00|657.9|657.3|659.3|658.7|659.3|658.7|656.7|656.1|712
1623765600000|2021-06-15 14:00:00|659|658.4|658.5|657.9|659.9|659.3|658.1|657.5|1026
1623765900000|2021-06-15 14:05:00|658.7|658.1|658.2|657.6|659.4|658.8|657.5|656.9|515
1623766200000|2021-06-15 14:10:00|658.3|657.7|659.3|658.7|660.8|660.2|657.6|657|749
1623766500000|2021-06-15 14:15:00|659.2|658.6|656.1|655.5|659.2|658.6|656|655.4|650
1623766800000|2021-06-15 14:20:00|656|655.4|656.1|655.5|656.8|656.2|655.5|654.9|477
1623767100000|2021-06-15 14:25:00|655.9|655.3|654.7|654.1|655.9|655.3|654.5|653.9|599
1623767400000|2021-06-15 14:30:00|654.8|654.2|654.5|653.9|654.9|654.3|653.2|652.6|885
1623767700000|2021-06-15 14:35:00|654.4|653.8|654.6|654|654.8|654.2|653.3|652.7|517
1623768000000|2021-06-15 14:40:00|654.5|653.9|655.8|655.2|656.1|655.5|654.1|653.5|1197
1623768300000|2021-06-15 14:45:00|655.7|655.1|655.3|654.7|656.2|655.6|654.8|654.2|377
1623768600000|2021-06-15 14:50:00|655.2|654.6|657.9|657.3|658.2|657.6|654.9|654.3|2303
1623768900000|2021-06-15 14:55:00|658|657.4|657.6|657|658.4|657.8|657.2|656.6|820
1623769200000|2021-06-15 15:00:00|657.5|656.9|658.1|657.5|658.1|657.5|657.1|656.5|463
1623769500000|2021-06-15 15:05:00|658|657.4|659.7|659.1|659.7|659.1|657.8|657.2|361
1623769800000|2021-06-15 15:10:00|659.9|659.3|659|658.4|660.4|659.8|659|658.4|235
1623770100000|2021-06-15 15:15:00|658.9|658.3|658.5|657.9|658.9|658.3|658.3|657.7|526
1623770400000|2021-06-15 15:20:00|658.7|658.1|659.8|659.2|659.9|659.3|658.2|657.6|408
1623770700000|2021-06-15 15:25:00|659.9|659.3|660.5|659.9|661.4|660.8|659.9|659.3|461
1623771000000|2021-06-15 15:30:00|660.6|660|660.6|660|661.7|661.1|660|659.4|336
1623771300000|2021-06-15 15:35:00|660.7|660.1|661.7|661.1|662.1|661.5|660.4|659.8|492
1623771600000|2021-06-15 15:40:00|661.5|660.9|662|661.4|662|661.4|661.2|660.6|273
1623771900000|2021-06-15 15:45:00|662.1|661.5|662|661.4|662.7|662.1|660.9|660.3|380
1623772200000|2021-06-15 15:50:00|662.1|661.5|660.8|660.2|662.1|661.5|660.5|659.9|269
1623772500000|2021-06-15 15:55:00|661|660.4|662.5|661.9|663.3|662.7|661|660.4|334
1623772800000|2021-06-15 16:00:00|662.8|662.2|663.8|663.2|664.4|663.8|662.4|661.8|1428
1623773100000|2021-06-15 16:05:00|664|663.4|663.5|662.9|664.3|663.7|663.1|662.5|695
1623773400000|2021-06-15 16:10:00|663.6|663|661.7|661.1|663.9|663.3|661.7|661.1|399
1623773700000|2021-06-15 16:15:00|661.8|661.2|660.1|659.5|662.1|661.5|659.9|659.3|579
1623774000000|2021-06-15 16:20:00|660.2|659.6|660.7|660.1|661.1|660.5|659.6|659|232
1623774300000|2021-06-15 16:25:00|660.6|660|660.1|659.5|660.8|660.2|660|659.4|172
1623774600000|2021-06-15 16:30:00|660.3|659.7|660.6|660|661.2|660.6|660.3|659.7|177
1623774900000|2021-06-15 16:35:00|660.5|659.9|662.2|661.6|662.2|661.6|660.4|659.8|247
1623775200000|2021-06-15 16:40:00|662.3|661.7|663.4|662.8|663.5|662.9|662|661.4|265
1623775500000|2021-06-15 16:45:00|663.5|662.9|662.7|662.1|663.6|663|661.8|661.2|256
1623775800000|2021-06-15 16:50:00|662.6|662|662.7|662.1|663.9|663.3|661.9|661.3|301
1623776100000|2021-06-15 16:55:00|662.8|662.2|663.2|662.6|663.3|662.7|662.2|661.6|421
1623776400000|2021-06-15 17:00:00|663.1|662.5|664.3|663.7|664.7|664.1|663.1|662.5|279
1623776700000|2021-06-15 17:05:00|664.5|663.9|663.6|663|664.9|664.3|663.5|662.9|375
1623777000000|2021-06-15 17:10:00|663.5|662.9|662.9|662.3|663.7|663.1|662.7|662.1|247
1623777300000|2021-06-15 17:15:00|663|662.4|663.5|662.9|663.6|663|662.2|661.6|231
1623777600000|2021-06-15 17:20:00|663.4|662.8|664.1|663.5|664.9|664.3|663.4|662.8|186
1623777900000|2021-06-15 17:25:00|664|663.4|664.1|663.5|664.5|663.9|663.5|662.9|248
1623778200000|2021-06-15 17:30:00|664.2|663.6|664.8|664.2|665.5|664.9|664.1|663.5|284
1623778500000|2021-06-15 17:35:00|665|664.4|666.4|665.8|667.3|666.7|665|664.4|498
1623778800000|2021-06-15 17:40:00|666.5|665.9|667.5|666.9|667.8|667.2|666.1|665.5|441
1623779100000|2021-06-15 17:45:00|667.4|666.8|665.5|664.9|667.5|666.9|665.5|664.9|283
1623779400000|2021-06-15 17:50:00|665.8|665.2|665.5|664.9|666.3|665.7|665.5|664.9|163
1623779700000|2021-06-15 17:55:00|665.6|665|664.6|664|665.6|665|664.4|663.8|208
1623780000000|2021-06-15 18:00:00|664.5|663.9|664.8|664.2|665.2|664.6|664.2|663.6|164
1623780300000|2021-06-15 18:05:00|664.9|664.3|665.2|664.6|666.5|665.9|664.8|664.2|445
1623780600000|2021-06-15 18:10:00|665.5|664.9|662.3|661.7|667.8|667.2|662.3|661.7|1625
1623780900000|2021-06-15 18:15:00|662.5|661.9|664|663.4|665.3|664.7|662.5|661.9|531
1623801600000|2021-06-16 00:00:00|666.8|666.2|666.9|666.3|668.7|668.1|666.6|665.5|194
1623801900000|2021-06-16 00:05:00|666.5|665.9|667.4|666.8|667.4|666.8|666.5|665.9|34
1623802200000|2021-06-16 00:10:00|667.6|667|668.1|667.5|669.1|668.5|667.3|666.7|695
1623802500000|2021-06-16 00:15:00|668.2|667.6|668.6|668|669|668.4|668|667.4|39
1623802800000|2021-06-16 00:20:00|668.7|668.1|668.7|668.1|668.9|668.3|667.8|667.2|20
1623803100000|2021-06-16 00:25:00|668.8|668.2|668.7|668.1|669.1|668.5|668.2|667.6|29
1623803400000|2021-06-16 00:30:00|668.6|668|669.5|668.9|669.6|669|668.6|668|22
1623803700000|2021-06-16 00:35:00|669.6|669|670.1|669.5|670.2|669.6|669.1|668.5|55
1623804000000|2021-06-16 00:40:00|670.2|669.6|670.3|669.7|670.3|669.7|669.8|669.2|30
1623804300000|2021-06-16 00:45:00|670.2|669.6|669.8|669.2|671|670.4|669.7|669.1|42
1623804600000|2021-06-16 00:50:00|669.9|669.3|670.3|669.7|670.3|669.7|669.7|669.1|34
1623804900000|2021-06-16 00:55:00|670.5|669.9|670|669.4|670.6|670|669.8|669.2|26
1623805200000|2021-06-16 01:00:00|669.8|669.2|669.2|668.6|670.1|669.5|669.1|668.5|34
1623805500000|2021-06-16 01:05:00|669.1|668.5|668.5|667.9|669.2|668.6|668.3|667.7|100
1623805800000|2021-06-16 01:10:00|668.6|668|669|668.4|669.1|668.5|668.5|667.9|24
1623806100000|2021-06-16 01:15:00|669.1|668.5|668.3|667.7|669.1|668.5|668.3|667.7|28
1623806400000|2021-06-16 01:20:00|668.1|667.5|668.6|668|668.6|668|668.1|667.5|7
1623806700000|2021-06-16 01:25:00|668.5|667.9|668.3|667.7|668.7|668.1|668.3|667.7|55
1623807000000|2021-06-16 01:30:00|668.1|667.5|668.2|667.6|668.3|667.7|668.1|667.5|31
1623807300000|2021-06-16 01:35:00|668.3|667.7|667.8|667.2|668.3|667.7|667.8|667.2|14
1623807600000|2021-06-16 01:40:00|668.1|667.5|668.3|667.7|668.4|667.8|667.8|667.2|26
1623807900000|2021-06-16 01:45:00|668.2|667.6|668.5|667.9|668.6|668|668.1|667.5|13
1623808200000|2021-06-16 01:50:00|668.6|668|668.8|668.2|668.9|668.3|668.6|668|4
1623808500000|2021-06-16 01:55:00|668.7|668.1|669.1|668.5|669.1|668.5|668.5|667.9|17
1623808800000|2021-06-16 02:00:00|669|668.4|669.1|668.5|669.1|668.5|668.7|668.1|9
1623809100000|2021-06-16 02:05:00|669|668.4|668.8|668.2|669.1|668.5|668.6|668|10
1623809400000|2021-06-16 02:10:00|668.7|668.1|668.6|668|668.8|668.2|668.6|668|6
1623809700000|2021-06-16 02:15:00|668.7|668.1|668.5|667.9|668.7|668.1|668.3|667.7|7
1623810000000|2021-06-16 02:20:00|||||||||1
1623810300000|2021-06-16 02:25:00|668.6|668|668.3|667.7|668.6|668|668.3|667.7|2
1623810600000|2021-06-16 02:30:00|668.4|667.8|668.2|667.6|668.4|667.8|668.1|667.5|5
1623810900000|2021-06-16 02:35:00|668.3|667.7|668|667.4|668.3|667.7|667.9|667.3|1
1623811200000|2021-06-16 02:40:00|668.1|667.5|668.1|667.5|668.4|667.8|667.9|667.3|7
1623811500000|2021-06-16 02:45:00|668.3|667.7|667.8|667.2|668.3|667.7|667.8|667.2|11
1623811800000|2021-06-16 02:50:00|667.9|667.3|667.9|667.3|667.9|667.3|667.8|667.2|7
1623812100000|2021-06-16 02:55:00|667.8|667.2|667.9|667.3|667.9|667.3|667.8|667.2|11
1623812400000|2021-06-16 03:00:00|667.8|667.2|668|667.4|668.1|667.5|667.8|667.2|4
1623812700000|2021-06-16 03:05:00|667.9|667.3|667.8|667.2|668|667.4|667.8|667.2|5
1623813000000|2021-06-16 03:10:00|||||||||2
1623813300000|2021-06-16 03:15:00|667.9|667.3|668.1|667.5|668.5|667.9|667.9|667.3|15
1623813600000|2021-06-16 03:20:00|668.2|667.6|668.2|667.6|668.3|667.7|668.1|667.5|3
1623813900000|2021-06-16 03:25:00|668.1|667.5|668.5|667.9|668.8|668.2|668.1|667.5|12
1623814200000|2021-06-16 03:30:00|668.6|668|669|668.4|669.1|668.5|668.5|667.9|26
1623814500000|2021-06-16 03:35:00|668.9|668.3|669.1|668.5|669.1|668.5|668.9|668.3|7
1623814800000|2021-06-16 03:40:00|669|668.4|669.2|668.6|669.2|668.6|668.7|668.1|36
1623815100000|2021-06-16 03:45:00|669.1|668.5|669.1|668.5|669.2|668.6|669.1|668.5|0
1623815400000|2021-06-16 03:50:00|668.9|668.3|669.1|668.5|669.1|668.5|668.9|668.3|12
1623815700000|2021-06-16 03:55:00|669.2|668.6|669.2|668.6|669.2|668.6|669.2|668.6|4
1623816000000|2021-06-16 04:00:00|669.3|668.7|669.3|668.7|669.3|668.7|669.2|668.6|0
1623816300000|2021-06-16 04:05:00|669.1|668.5|669.2|668.6|669.2|668.6|669.1|668.5|3
1623816600000|2021-06-16 04:10:00|669.1|668.5|668.5|667.9|669.1|668.5|668.4|667.8|23
1623816900000|2021-06-16 04:15:00|668.6|668|668.6|668|668.8|668.2|668.5|667.9|8
1623817200000|2021-06-16 04:20:00|668.2|667.6|668.2|667.6|668.3|667.7|667.8|667.2|34
1623817500000|2021-06-16 04:25:00|668.3|667.7|668.3|667.7|668.5|667.9|668.1|667.5|13
1623817800000|2021-06-16 04:30:00|668.2|667.6|668.1|667.5|668.3|667.7|668|667.4|8
1623818100000|2021-06-16 04:35:00|668.2|667.6|668.1|667.5|668.3|667.7|667.8|667.2|9
1623818400000|2021-06-16 04:40:00|667.9|667.3|668.3|667.7|668.6|668|667.9|667.3|38
1623818700000|2021-06-16 04:45:00|668.5|667.9|668.7|668.1|668.7|668.1|668.4|667.8|63
1623819000000|2021-06-16 04:50:00|668.8|668.2|668.8|668.2|668.9|668.3|668.8|668.2|2
1623819300000|2021-06-16 04:55:00|668.7|668.1|668.6|668|668.7|668.1|668.4|667.8|3
1623819600000|2021-06-16 05:00:00|668.7|668.1|668.9|668.3|668.9|668.3|668.5|667.9|7
1623819900000|2021-06-16 05:05:00|668.7|668.1|668.7|668.1|668.9|668.3|668.6|668|4
1623820200000|2021-06-16 05:10:00|668.9|668.3|668.6|668|668.9|668.3|668.6|668|5
1623820500000|2021-06-16 05:15:00|668.7|668.1|669.2|668.6|669.3|668.7|668.6|668|7
1623820800000|2021-06-16 05:20:00|669.4|668.8|669.1|668.5|669.9|669.3|669.1|668.5|13
1623821100000|2021-06-16 05:25:00|669|668.4|669.4|668.8|669.4|668.8|668.9|668.3|9
1623821400000|2021-06-16 05:30:00|669.3|668.7|669.4|668.8|669.6|669|668.9|668.3|15
1623821700000|2021-06-16 05:35:00|669.8|669.2|669.4|668.8|669.8|669.2|669.4|668.8|57
1623822000000|2021-06-16 05:40:00|669.5|668.9|669.2|668.6|669.6|669|669.1|668.5|7
1623822300000|2021-06-16 05:45:00|669.1|668.5|668.4|667.8|669.4|668.8|668.4|667.8|10
1623822600000|2021-06-16 05:50:00|668.3|667.7|668.4|667.8|668.6|668|668.3|667.7|9
1623822900000|2021-06-16 05:55:00|667.9|667.3|667.9|667.3|668|667.4|667.8|667.2|10
1623823200000|2021-06-16 06:00:00|667.8|667.2|666.9|666.3|668.2|667.6|666.9|666.3|66
1623823500000|2021-06-16 06:05:00|667|666.4|667.4|666.8|667.6|667|666.8|666.2|43
1623823800000|2021-06-16 06:10:00|667.5|666.9|667.1|666.5|667.6|667|667.1|666.5|12
1623824100000|2021-06-16 06:15:00|667.2|666.6|667.4|666.8|667.4|666.8|666.9|666.3|27
1623824400000|2021-06-16 06:20:00|667.5|666.9|667|666.4|667.5|666.9|666.9|666.3|23
1623824700000|2021-06-16 06:25:00|667.1|666.5|667.2|666.6|667.3|666.7|666.9|666.3|18
1623825000000|2021-06-16 06:30:00|667.1|666.5|667.2|666.6|667.4|666.8|666.9|666.3|15
1623825300000|2021-06-16 06:35:00|667.3|666.7|667.1|666.5|667.4|666.8|667.1|666.5|8
1623825600000|2021-06-16 06:40:00|667.4|666.8|668.1|667.5|668.1|667.5|667.3|666.7|21
1623825900000|2021-06-16 06:45:00|668.3|667.7|668.7|668.1|668.9|668.3|668.1|667.5|22
1623826200000|2021-06-16 06:50:00|668.6|668|668.6|668|669|668.4|668.6|668|9
1623826500000|2021-06-16 06:55:00|668.7|668.1|668.2|667.6|668.8|668.2|668|667.4|16
1623826800000|2021-06-16 07:00:00|668.1|667.5|668.8|668.2|668.9|668.3|668.1|667.5|14
1623827100000|2021-06-16 07:05:00|668.9|668.3|669.4|668.8|669.7|669.1|668.9|668.3|26
1623827400000|2021-06-16 07:10:00|669.5|668.9|668.5|667.9|669.8|669.2|668.5|667.9|63
1623827700000|2021-06-16 07:15:00|668.4|667.8|668.5|667.9|668.7|668.1|668.4|667.8|19
1623828000000|2021-06-16 07:20:00|668.4|667.8|669.3|668.7|669.4|668.8|668.4|667.8|58
1623828300000|2021-06-16 07:25:00|669.4|668.8|669.5|668.9|669.7|669.1|669.3|668.7|17
1623828600000|2021-06-16 07:30:00|669.7|669.1|668.5|667.9|670|669.4|668.4|667.8|32
1623828900000|2021-06-16 07:35:00|668.4|667.8|666.5|665.9|668.4|667.8|666.2|665.6|69
1623829200000|2021-06-16 07:40:00|666.7|666.1|666.4|665.8|667|666.4|666.4|665.8|71
1623829500000|2021-06-16 07:45:00|666.7|666.1|666.7|666.1|667.2|666.6|666.5|665.9|70
1623829800000|2021-06-16 07:50:00|666.5|665.9|667.2|666.6|667.4|666.8|666.3|665.7|36
1623830100000|2021-06-16 07:55:00|667.4|666.8|666.8|666.2|667.6|667|666.5|665.9|28
1623830400000|2021-06-16 08:00:00|666.9|666.3|666.5|665.9|667.2|666.6|665.9|665.3|86
1623830700000|2021-06-16 08:05:00|666.7|666.1|666.7|666.1|666.9|666.3|666.2|665.6|41
1623831000000|2021-06-16 08:10:00|666.9|666.3|666.8|666.2|666.9|666.3|666.4|665.8|17
1623831300000|2021-06-16 08:15:00|666.9|666.3|667|666.4|667.3|666.7|666.7|666.1|43
1623831600000|2021-06-16 08:20:00|666.9|666.3|666.5|665.9|666.9|666.3|666.4|665.8|36
1623831900000|2021-06-16 08:25:00|666.6|666|666.2|665.6|666.7|666.1|665.9|665.3|34
1623832200000|2021-06-16 08:30:00|666|665.4|663.9|663.3|666|665.4|663.3|662.7|165
1623832500000|2021-06-16 08:35:00|664|663.4|663.1|662.5|664.2|663.6|662.5|661.9|84
1623832800000|2021-06-16 08:40:00|663.4|662.8|664.4|663.8|664.4|663.8|663.3|662.7|35
1623833100000|2021-06-16 08:45:00|664.5|663.9|664|663.4|664.5|663.9|663.4|662.8|40
1623833400000|2021-06-16 08:50:00|663.9|663.3|664.2|663.6|664.5|663.9|663.8|663.2|30
1623833700000|2021-06-16 08:55:00|664.4|663.8|664.9|664.3|665|664.4|664.3|663.7|51
1623834000000|2021-06-16 09:00:00|665|664.4|665.8|665.2|665.9|665.3|664.9|664.3|41
1623834300000|2021-06-16 09:05:00|665.9|665.3|665.8|665.2|666.4|665.8|664.8|664.2|138
1623834600000|2021-06-16 09:10:00|665.7|665.1|665|664.4|665.7|665.1|665|664.4|17
1623834900000|2021-06-16 09:15:00|665.2|664.6|664.8|664.2|665.2|664.6|664.8|664.2|18
1623835200000|2021-06-16 09:20:00|664.9|664.3|663|662.4|664.9|664.3|663|662.4|59
1623835500000|2021-06-16 09:25:00|663.1|662.5|663.3|662.7|663.5|662.9|662.3|661.7|48
1623835800000|2021-06-16 09:30:00|663.4|662.8|664.4|663.8|664.4|663.8|663.3|662.7|29
1623836100000|2021-06-16 09:35:00|664.1|663.5|664|663.4|664.4|663.8|664|663.4|22
1623836400000|2021-06-16 09:40:00|664.1|663.5|664.5|663.9|665|664.4|664.1|663.5|22
1623836700000|2021-06-16 09:45:00|664.7|664.1|665|664.4|665.1|664.5|664.5|663.9|43
1623837000000|2021-06-16 09:50:00|665.1|664.5|664.8|664.2|665.1|664.5|664.5|663.9|36
1623837300000|2021-06-16 09:55:00|664.9|664.3|667.2|666.6|667.2|666.6|664.8|664.2|132
1623837600000|2021-06-16 10:00:00|667.3|666.7|667.8|667.2|668.1|667.5|667|666.4|54
1623837900000|2021-06-16 10:05:00|668.1|667.5|667.4|666.8|668.2|667.6|667.3|666.7|47
1623838200000|2021-06-16 10:10:00|667.1|666.5|667.6|667|667.8|667.2|667.1|666.5|267
1623838500000|2021-06-16 10:15:00|667.3|666.7|667.3|666.7|667.9|667.3|667.2|666.6|36
1623838800000|2021-06-16 10:20:00|667.2|666.6|667.1|666.5|667.2|666.6|666.8|666.2|15
1623839100000|2021-06-16 10:25:00|667.2|666.6|667.9|667.3|668.7|668.1|667.2|666.6|77
1623839400000|2021-06-16 10:30:00|668.1|667.5|667.8|667.2|668.6|668|667.6|667|29
1623839700000|2021-06-16 10:35:00|667.7|667.1|666.4|665.8|667.8|667.2|666.4|665.8|47
1623840000000|2021-06-16 10:40:00|666.6|666|666.7|666.1|667.4|666.8|666.6|666|22
1623840300000|2021-06-16 10:45:00|666.4|665.8|667|666.4|667.1|666.5|666.2|665.6|27
1623840600000|2021-06-16 10:50:00|667.1|666.5|666.2|665.6|667.6|667|665.9|665.3|113
1623840900000|2021-06-16 10:55:00|666|665.4|666.6|666|666.6|666|665.9|665.3|24
1623841200000|2021-06-16 11:00:00|666.7|666.1|667.2|666.6|667.3|666.7|666.4|665.8|143
1623841500000|2021-06-16 11:05:00|667.3|666.7|666.8|666.2|667.6|667|666.7|666.1|122
1623841800000|2021-06-16 11:10:00|667|666.4|666.7|666.1|667.2|666.6|666.3|665.7|59
1623842100000|2021-06-16 11:15:00|666.6|666|667.9|667.3|667.9|667.3|666.5|665.9|79
1623842400000|2021-06-16 11:20:00|667.8|667.2|667.2|666.6|667.9|667.3|667.1|666.5|96
1623842700000|2021-06-16 11:25:00|667.3|666.7|667.4|666.8|667.8|667.2|667.2|666.6|70
1623843000000|2021-06-16 11:30:00|667.3|666.7|667.5|666.9|667.5|666.9|666.8|666.2|70
1623843300000|2021-06-16 11:35:00|667.4|666.8|667.3|666.7|667.9|667.3|667.1|666.5|89
1623843600000|2021-06-16 11:40:00|667.4|666.8|667.7|667.1|667.9|667.3|667.4|666.8|31
1623843900000|2021-06-16 11:45:00|667.6|667|666.9|666.3|667.9|667.3|666.8|666.2|43
1623844200000|2021-06-16 11:50:00|667|666.4|667.2|666.6|667.2|666.6|666.6|666|23
1623844500000|2021-06-16 11:55:00|667.3|666.7|668.6|668|668.9|668.3|667|666.4|92
1623844800000|2021-06-16 12:00:00|668.7|668.1|668.9|668.3|669.2|668.6|668.5|667.9|74
1623845100000|2021-06-16 12:05:00|668.8|668.2|669|668.4|669.2|668.6|667.9|667.3|118
1623845400000|2021-06-16 12:10:00|668.9|668.3|669.3|668.7|669.9|669.3|668.7|668.1|86
1623845700000|2021-06-16 12:15:00|669.4|668.8|669.7|669.1|669.9|669.3|668.8|668.2|314
1623846000000|2021-06-16 12:20:00|669.6|669|669.2|668.6|670|669.4|669.2|668.6|121
1623846300000|2021-06-16 12:25:00|669|668.4|669.3|668.7|669.5|668.9|668.7|668.1|142
1623846600000|2021-06-16 12:30:00|669.2|668.6|670.2|669.6|670.2|669.6|668.7|668.1|161
1623846900000|2021-06-16 12:35:00|670.1|669.5|671.4|670.8|671.4|670.8|670.1|669.5|296
1623847200000|2021-06-16 12:40:00|671.2|670.6|671|670.4|671.4|670.8|670.7|670.1|305
1623850200000|2021-06-16 13:30:00|671.7|671.1|666.4|665.8|672.3|671.7|663.6|663|2172
1623850500000|2021-06-16 13:35:00|666.5|665.9|666.9|666.3|668.7|668.1|665.6|665|1256
1623850800000|2021-06-16 13:40:00|667.1|666.5|666.2|665.6|667.3|666.7|664.7|664.1|447
1623851100000|2021-06-16 13:45:00|666.4|665.8|670|669.4|670.3|669.7|666.4|665.8|508
1623851400000|2021-06-16 13:50:00|670.1|669.5|673.1|672.5|673.2|672.6|669.9|669.3|819
1623851700000|2021-06-16 13:55:00|673.2|672.6|669.9|669.3|673.2|672.6|669.9|669.3|1098
1623852000000|2021-06-16 14:00:00|670.3|669.7|671.9|671.3|672.2|671.6|670.2|669.6|430
1623852300000|2021-06-16 14:05:00|671.8|671.2|670.1|669.5|672.2|671.6|670|669.4|424
1623852600000|2021-06-16 14:10:00|670|669.4|671.3|670.7|672.2|671.6|670|669.4|756
1623852900000|2021-06-16 14:15:00|671.2|670.6|670.9|670.3|671.6|671|669.2|668.6|437
1623853200000|2021-06-16 14:20:00|671.1|670.5|670.3|669.7|671.7|671.1|670.3|669.7|320
1623853500000|2021-06-16 14:25:00|670.4|669.8|669.7|669.1|671.7|671.1|669.7|669.1|978
1623853800000|2021-06-16 14:30:00|669.8|669.2|669.9|669.3|671.2|670.6|669.7|669.1|355
1623854100000|2021-06-16 14:35:00|669.8|669.2|670.1|669.5|671.2|670.6|669.5|668.9|320
1623854400000|2021-06-16 14:40:00|670.2|669.6|671.9|671.3|671.9|671.3|669.8|669.2|1147
1623854700000|2021-06-16 14:45:00|671.8|671.2|671.9|671.3|673.7|673.1|671.7|671.1|407
1623855000000|2021-06-16 14:50:00|671.8|671.2|670.3|669.7|672.4|671.8|669.9|669.3|251
1623855300000|2021-06-16 14:55:00|670.4|669.8|671.1|670.5|671.5|670.9|670.4|669.8|270
1623855600000|2021-06-16 15:00:00|671|670.4|672.8|672.2|672.9|672.3|670.6|670|1500
1623855900000|2021-06-16 15:05:00|672.7|672.1|671.4|670.8|672.9|672.3|670.9|670.3|639
1623856200000|2021-06-16 15:10:00|671.3|670.7|670.6|670|672.1|671.5|669.8|669.2|632
1623856500000|2021-06-16 15:15:00|670.8|670.2|671.1|670.5|671.6|671|670.5|669.9|190
1623856800000|2021-06-16 15:20:00|671.2|670.6|671.9|671.3|671.9|671.3|671.1|670.5|554
1623857100000|2021-06-16 15:25:00|671.7|671.1|671.6|671|671.9|671.3|671.4|670.8|152
1623857400000|2021-06-16 15:30:00|671.7|671.1|673.3|672.7|673.4|672.8|671.7|671.1|355
1623857700000|2021-06-16 15:35:00|673.1|672.5|672.3|671.7|673.2|672.6|672|671.4|203
1623858000000|2021-06-16 15:40:00|672.4|671.8|674.4|673.8|675.2|674.6|672.3|671.7|1291
1623858300000|2021-06-16 15:45:00|674.3|673.7|674.3|673.7|675.2|674.6|674.2|673.6|268
1623858600000|2021-06-16 15:50:00|674.2|673.6|673.6|673|675.3|674.7|673.2|672.6|359
1623858900000|2021-06-16 15:55:00|673.5|672.9|673.6|673|674.2|673.6|673.3|672.7|503
1623859200000|2021-06-16 16:00:00|673.7|673.1|672.2|671.6|674.4|673.8|672.2|671.6|370
1623859500000|2021-06-16 16:05:00|672.3|671.7|672.2|671.6|672.7|672.1|671.8|671.2|394
1623859800000|2021-06-16 16:10:00|671.9|671.3|671.2|670.6|672.2|671.6|671|670.4|351
1623860100000|2021-06-16 16:15:00|671.3|670.7|670.8|670.2|671.3|670.7|670|669.4|898
1623860400000|2021-06-16 16:20:00|670.6|670|670.6|670|671.4|670.8|670.4|669.8|332
1623860700000|2021-06-16 16:25:00|670.7|670.1|671.3|670.7|671.5|670.9|669.9|669.3|336
1623861000000|2021-06-16 16:30:00|671.1|670.5|669.4|668.8|671.1|670.5|669|668.4|608
1623861300000|2021-06-16 16:35:00|669.5|668.9|670.1|669.5|670.4|669.8|669.4|668.8|146
1623861600000|2021-06-16 16:40:00|670|669.4|670.4|669.8|671|670.4|670|669.4|151
1623861900000|2021-06-16 16:45:00|670.5|669.9|670.6|670|670.7|670.1|669.6|669|138
1623862200000|2021-06-16 16:50:00|670.5|669.9|670.8|670.2|671.3|670.7|670.3|669.7|157
1623862500000|2021-06-16 16:55:00|671.3|670.7|671|670.4|671.8|671.2|671|670.4|131
1623862800000|2021-06-16 17:00:00|670.8|670.2|670.6|670|671|670.4|670.5|669.9|351
1623863100000|2021-06-16 17:05:00|670.5|669.9|668.8|668.2|670.9|670.3|668.8|668.2|265
1623863400000|2021-06-16 17:10:00|669|668.4|668|667.4|669.8|669.2|668|667.4|723
1623863700000|2021-06-16 17:15:00|668.1|667.5|668.9|668.3|668.9|668.3|667.5|666.9|631
1623864000000|2021-06-16 17:20:00|668.8|668.2|668.8|668.2|669.4|668.8|668.5|667.9|116
1623864300000|2021-06-16 17:25:00|668.9|668.3|669.5|668.9|669.7|669.1|668.7|668.1|198
1623864600000|2021-06-16 17:30:00|669.4|668.8|670.1|669.5|670.3|669.7|669.3|668.7|113
1623864900000|2021-06-16 17:35:00|670|669.4|670.5|669.9|671|670.4|670|669.4|177
1623865200000|2021-06-16 17:40:00|670.4|669.8|669.7|669.1|670.7|670.1|669.7|669.1|166
1623865500000|2021-06-16 17:45:00|669.5|668.9|670.4|669.8|670.6|670|669.4|668.8|376
1623865800000|2021-06-16 17:50:00|670.3|669.7|670.5|669.9|670.5|669.9|669.7|669.1|261
1623866100000|2021-06-16 17:55:00|670.7|670.1|671|670.4|671|670.4|670.2|669.6|92
1623866400000|2021-06-16 18:00:00|671.1|670.5|668.4|667.8|671.2|670.6|668.1|667.5|300
1623866700000|2021-06-16 18:05:00|668.3|667.7|666.9|666.3|668.4|667.8|665.5|664.9|583
1623867000000|2021-06-16 18:10:00|667|666.4|665.2|664.6|668|667.4|664.5|663.9|1511
1623867300000|2021-06-16 18:15:00|665.3|664.7|667|666.4|667.2|666.6|665.2|664.6|1062
1623888000000|2021-06-17 00:00:00|666.1|665.5|667.4|666.8|669.4|668.8|666.1|665.5|300
1623888300000|2021-06-17 00:05:00|667.5|666.9|666.4|665.8|668.2|667.6|666.2|665.6|72
1623888600000|2021-06-17 00:10:00|666.3|665.7|666.5|665.9|667.3|666.7|665.4|664.8|65
1623888900000|2021-06-17 00:15:00|666.7|666.1|665.2|664.6|666.8|666.2|665|664.4|80
1623889200000|2021-06-17 00:20:00|665.1|664.5|664.5|663.9|666|665.4|664.3|663.7|94
1623889500000|2021-06-17 00:25:00|664.6|664|665.6|665|665.9|665.3|664.6|664|31
1623889800000|2021-06-17 00:30:00|665.9|665.3|665.2|664.6|665.9|665.3|664.8|664.2|30
1623890100000|2021-06-17 00:35:00|665.3|664.7|665.3|664.7|666|665.4|664.8|664.2|42
1623890400000|2021-06-17 00:40:00|665.4|664.8|665.4|664.8|665.5|664.9|663.7|663.1|136
1623890700000|2021-06-17 00:45:00|665.3|664.7|664.8|664.2|665.4|664.8|664.4|663.8|30
1623891000000|2021-06-17 00:50:00|664.6|664|666.1|665.5|666.1|665.5|664.5|663.9|23
1623891300000|2021-06-17 00:55:00|666.3|665.7|666.2|665.6|666.4|665.8|665.9|665.3|11
1623891600000|2021-06-17 01:00:00|666|665.4|666.6|666|667|666.4|665.8|665.2|26
1623891900000|2021-06-17 01:05:00|666.4|665.8|666.2|665.6|666.7|666.1|665.7|665.1|13
1623892200000|2021-06-17 01:10:00|666.3|665.7|665.9|665.3|666.4|665.8|665.8|665.2|13
1623892500000|2021-06-17 01:15:00|665.8|665.2|666.5|665.9|666.5|665.9|665.8|665.2|8
1623892800000|2021-06-17 01:20:00|666.4|665.8|666.4|665.8|666.9|666.3|666.3|665.7|24
1623893100000|2021-06-17 01:25:00|666.5|665.9|666.4|665.8|666.6|666|666.3|665.7|34
1623893400000|2021-06-17 01:30:00|666.5|665.9|666|665.4|666.6|666|666|665.4|19
1623893700000|2021-06-17 01:35:00|666.3|665.7|665.9|665.3|666.3|665.7|665.8|665.2|11
1623894000000|2021-06-17 01:40:00|665.6|665|665.5|664.9|666|665.4|665.5|664.9|74
1623894300000|2021-06-17 01:45:00|665.8|665.2|665.8|665.2|665.9|665.3|665.5|664.9|2
1623894600000|2021-06-17 01:50:00|665.9|665.3|665.9|665.3|666|665.4|665.9|665.3|1
1623894900000|2021-06-17 01:55:00|666|665.4|665.8|665.2|666.1|665.5|665.8|665.2|6
1623895200000|2021-06-17 02:00:00|665.9|665.3|666.7|666.1|666.8|666.2|665.9|665.3|8
1623895500000|2021-06-17 02:05:00|666.8|666.2|666.7|666.1|666.8|666.2|666.5|665.9|6
1623895800000|2021-06-17 02:10:00|666.8|666.2|666.7|666.1|666.8|666.2|666.5|665.9|6
1623896100000|2021-06-17 02:15:00|666.8|666.2|666|665.4|666.8|666.2|666|665.4|5
1623896400000|2021-06-17 02:20:00|665.9|665.3|665.8|665.2|666|665.4|665.8|665.2|3
1623896700000|2021-06-17 02:25:00|665.7|665.1|666.3|665.7|666.3|665.7|665.7|665.1|4
1623897000000|2021-06-17 02:30:00|666.4|665.8|666|665.4|666.5|665.9|665.9|665.3|3
1623897300000|2021-06-17 02:35:00|665.9|665.3|665.8|665.2|666|665.4|665.7|665.1|7
1623897600000|2021-06-17 02:40:00|665.9|665.3|665.9|665.3|666|665.4|665.8|665.2|21
1623897900000|2021-06-17 02:45:00|666|665.4|666.5|665.9|666.5|665.9|665.9|665.3|3
1623898200000|2021-06-17 02:50:00|666.4|665.8|667|666.4|667|666.4|666.2|665.6|17
1623898500000|2021-06-17 02:55:00|666.9|666.3|666.5|665.9|667|666.4|666.5|665.9|12
1623898800000|2021-06-17 03:00:00|666.3|665.7|666.1|665.5|666.4|665.8|666.1|665.5|8
1623899100000|2021-06-17 03:05:00|666.2|665.6|666|665.4|666.4|665.8|666|665.4|5
1623899400000|2021-06-17 03:10:00|666.1|665.5|666.2|665.6|666.4|665.8|666|665.4|6
1623899700000|2021-06-17 03:15:00|666|665.4|666|665.4|666.3|665.7|665.9|665.3|21
1623900000000|2021-06-17 03:20:00|666.2|665.6|666|665.4|666.3|665.7|665.8|665.2|6
1623900300000|2021-06-17 03:25:00|665.9|665.3|665.7|665.1|666.3|665.7|665.7|665.1|12
1623900600000|2021-06-17 03:30:00|665.6|665|665.6|665|665.8|665.2|665.3|664.7|24
1623900900000|2021-06-17 03:35:00|665.5|664.9|665.5|664.9|665.5|664.9|665.3|664.7|0
1623901200000|2021-06-17 03:40:00|665.3|664.7|665.5|664.9|665.5|664.9|665.3|664.7|4
1623901500000|2021-06-17 03:45:00|665.6|665|665.5|664.9|665.8|665.2|665.5|664.9|1
1623901800000|2021-06-17 03:50:00|665.7|665.1|665.5|664.9|665.7|665.1|665.5|664.9|22
1623902400000|2021-06-17 04:00:00|665.3|664.7|665.5|664.9|665.5|664.9|665.3|664.7|8
1623902700000|2021-06-17 04:05:00|665.7|665.1|665.9|665.3|666|665.4|665.7|665.1|3
1623903000000|2021-06-17 04:10:00|666|665.4|666.1|665.5|666.3|665.7|665.8|665.2|3
1623903300000|2021-06-17 04:15:00|666|665.4|666|665.4|666.3|665.7|666|665.4|3
1623903600000|2021-06-17 04:20:00|666.1|665.5|666|665.4|666.2|665.6|666|665.4|1
1623903900000|2021-06-17 04:25:00|665.9|665.3|666|665.4|666.3|665.7|665.9|665.3|8
1623904200000|2021-06-17 04:30:00|666.1|665.5|666.1|665.5|666.1|665.5|665.8|665.2|2
1623904500000|2021-06-17 04:35:00|666.2|665.6|666.8|666.2|666.8|666.2|666.2|665.6|5
1623904800000|2021-06-17 04:40:00|666.7|666.1|667.3|666.7|667.3|666.7|666.5|665.9|17
1623905100000|2021-06-17 04:45:00|667.5|666.9|667.3|666.7|667.5|666.9|667.2|666.6|9
1623905400000|2021-06-17 04:50:00|667.2|666.6|667.4|666.8|667.4|666.8|667|666.4|19
1623905700000|2021-06-17 04:55:00|667.3|666.7|667.4|666.8|667.6|667|667.2|666.6|66
1623906000000|2021-06-17 05:00:00|667.5|666.9|665.4|664.8|667.6|667|665.3|664.7|47
1623906300000|2021-06-17 05:05:00|665.6|665|665.8|665.2|665.9|665.3|665.3|664.7|4
1623906600000|2021-06-17 05:10:00|665.9|665.3|665.7|665.1|665.9|665.3|665.5|664.9|13
1623906900000|2021-06-17 05:15:00|665.8|665.2|667.1|666.5|667.2|666.6|665.6|665|36
1623907200000|2021-06-17 05:20:00|667.3|666.7|666.5|665.9|667.7|667.1|666.4|665.8|42
1623907500000|2021-06-17 05:25:00|666.7|666.1|666.2|665.6|666.7|666.1|665.6|665|20
1623907800000|2021-06-17 05:30:00|666.1|665.5|666.4|665.8|666.6|666|666.1|665.5|7
1623908100000|2021-06-17 05:35:00|666.6|666|666.9|666.3|667.5|666.9|666.6|666|40
1623908400000|2021-06-17 05:40:00|666.8|666.2|666.5|665.9|666.8|666.2|666.3|665.7|6
1623908700000|2021-06-17 05:45:00|666.4|665.8|666.7|666.1|666.8|666.2|666.3|665.7|5
1623909000000|2021-06-17 05:50:00|666.6|666|666.7|666.1|666.8|666.2|666.3|665.7|3
1623909300000|2021-06-17 05:55:00|666.6|666|666.2|665.6|666.7|666.1|666.1|665.5|10
1623909600000|2021-06-17 06:00:00|666.1|665.5|665.3|664.7|666.2|665.6|665.2|664.6|15
1623909900000|2021-06-17 06:05:00|665.2|664.6|664.6|664|665.2|664.6|664.6|664|16
1623910200000|2021-06-17 06:10:00|664.7|664.1|664.6|664|664.8|664.2|664.4|663.8|44
1623910500000|2021-06-17 06:15:00|664.5|663.9|664.7|664.1|664.8|664.2|664.5|663.9|8
1623910800000|2021-06-17 06:20:00|664.6|664|663.8|663.2|664.7|664.1|663.7|663.1|28
1623911100000|2021-06-17 06:25:00|663.4|662.8|659.8|659.2|663.4|662.8|659.8|659.2|85
1623911400000|2021-06-17 06:30:00|659.9|659.3|661.4|660.8|662|661.4|659.7|659.1|103
1623911700000|2021-06-17 06:35:00|661.2|660.6|662.4|661.8|662.4|661.8|661.2|660.6|15
1623912000000|2021-06-17 06:40:00|662.5|661.9|661.1|660.5|662.8|662.2|660.7|660.1|60
1623912300000|2021-06-17 06:45:00|661.2|660.6|659.4|658.8|661.2|660.6|659.3|658.7|51
1623912600000|2021-06-17 06:50:00|659.3|658.7|659.2|658.6|659.9|659.3|659|658.4|59
1623912900000|2021-06-17 06:55:00|659.1|658.5|660.4|659.8|660.4|659.8|659.1|658.5|69
1623913200000|2021-06-17 07:00:00|660.3|659.7|660.3|659.7|661.1|660.5|660.3|659.7|65
1623913500000|2021-06-17 07:05:00|660.4|659.8|661.1|660.5|661.7|661.1|660.3|659.7|37
1623913800000|2021-06-17 07:10:00|661|660.4|661.2|660.6|661.4|660.8|660.6|660|9
1623914100000|2021-06-17 07:15:00|661.1|660.5|660.8|660.2|661.1|660.5|660.5|659.9|16
1623914400000|2021-06-17 07:20:00|660.7|660.1|660.7|660.1|660.8|660.2|660.6|660|7
1623914700000|2021-06-17 07:25:00|660.6|660|660.9|660.3|661.4|660.8|660.5|659.9|323
1623915000000|2021-06-17 07:30:00|660.8|660.2|660.5|659.9|660.9|660.3|660.4|659.8|13
1623915300000|2021-06-17 07:35:00|660.4|659.8|659.8|659.2|660.6|660|659.8|659.2|13
1623915600000|2021-06-17 07:40:00|659.9|659.3|659.9|659.3|660.4|659.8|659|658.4|64
1623915900000|2021-06-17 07:45:00|660|659.4|660.3|659.7|660.5|659.9|659.9|659.3|44
1623916200000|2021-06-17 07:50:00|660.1|659.5|660.1|659.5|660.6|660|659.6|659|87
1623916500000|2021-06-17 07:55:00|660.2|659.6|660.6|660|660.9|660.3|660|659.4|51
1623916800000|2021-06-17 08:00:00|660.7|660.1|661.7|661.1|661.7|661.1|660.1|659.5|19
1623917100000|2021-06-17 08:05:00|662.2|661.6|661.3|660.7|662.3|661.7|661.3|660.7|69
1623917400000|2021-06-17 08:10:00|661.2|660.6|660.2|659.6|661.2|660.6|660.2|659.6|10
1623917700000|2021-06-17 08:15:00|660.3|659.7|659.3|658.7|660.3|659.7|659.2|658.6|32
1623918000000|2021-06-17 08:20:00|659.2|658.6|658.8|658.2|659.2|658.6|658.6|658|9
1623918300000|2021-06-17 08:25:00|658.7|658.1|658.5|657.9|658.8|658.2|658.3|657.7|21
1623918600000|2021-06-17 08:30:00|658.4|657.8|657.3|656.7|658.7|658.1|656.8|656.2|34
1623918900000|2021-06-17 08:35:00|657.2|656.6|656.8|656.2|657.8|657.2|656.3|655.7|111
1623919200000|2021-06-17 08:40:00|656.7|656.1|657.1|656.5|657.2|656.6|656.7|656.1|67
1623919500000|2021-06-17 08:45:00|657.2|656.6|656.7|656.1|657.3|656.7|656.3|655.7|86
1623919800000|2021-06-17 08:50:00|656.8|656.2|656.2|655.6|657.2|656.6|655.9|655.3|109
1623920100000|2021-06-17 08:55:00|656.3|655.7|656.8|656.2|657.1|656.5|656.1|655.5|91
1623920400000|2021-06-17 09:00:00|656.7|656.1|656.6|656|657.1|656.5|656.3|655.7|69
1623920700000|2021-06-17 09:05:00|656.7|656.1|656.7|656.1|657.1|656.5|656.6|656|68
1623921000000|2021-06-17 09:10:00|656.8|656.2|656.1|655.5|657.1|656.5|656.1|655.5|87
1623921300000|2021-06-17 09:15:00|656.2|655.6|656.7|656.1|656.7|656.1|655.8|655.2|94
1623921600000|2021-06-17 09:20:00|656.8|656.2|657.3|656.7|657.3|656.7|656.7|656.1|37
1623921900000|2021-06-17 09:25:00|657.4|656.8|657.8|657.2|658|657.4|657.4|656.8|30
1623922200000|2021-06-17 09:30:00|657.7|657.1|657.7|657.1|657.8|657.2|657.2|656.6|18
1623922500000|2021-06-17 09:35:00|657.8|657.2|658.2|657.6|658.3|657.7|657.6|657|27
1623922800000|2021-06-17 09:40:00|658.3|657.7|658.1|657.5|658.3|657.7|657.8|657.2|19
1623923100000|2021-06-17 09:45:00|658|657.4|657.5|656.9|658|657.4|657.5|656.9|5
1623923400000|2021-06-17 09:50:00|657.4|656.8|657.8|657.2|657.8|657.2|657.1|656.5|54
1623923700000|2021-06-17 09:55:00|657.9|657.3|658.4|657.8|658.4|657.8|657.6|656.9|91
1623924000000|2021-06-17 10:00:00|658.3|657.7|658.2|657.6|658.4|657.8|657.8|657.2|82
1623924300000|2021-06-17 10:05:00|658.3|657.7|658.6|658|658.8|658.2|658.1|657.5|146
1623924600000|2021-06-17 10:10:00|658.5|657.9|658|657.4|658.6|658|658|657.4|51
1623924900000|2021-06-17 10:15:00|658.1|657.5|658.3|657.7|658.3|657.7|658|657.4|48
1623925200000|2021-06-17 10:20:00|658.4|657.8|658.2|657.6|658.7|658.1|658.2|657.6|51
1623925500000|2021-06-17 10:25:00|658.3|657.7|658.8|658.2|658.8|658.2|658.2|657.6|61
1623925800000|2021-06-17 10:30:00|658.7|658.1|658.6|658|658.8|658.2|658.5|657.9|2
1623926100000|2021-06-17 10:35:00|658.5|657.9|658.2|657.6|658.6|658|658.1|657.5|11
1623926400000|2021-06-17 10:40:00|658.1|657.5|657.4|656.8|658.1|657.5|657.2|656.6|38
1623926700000|2021-06-17 10:45:00|657.3|656.7|657.2|656.6|657.5|656.9|657|656.4|19
1623927000000|2021-06-17 10:50:00|657.1|656.5|657.1|656.5|657.2|656.6|656.9|656.3|8
1623927300000|2021-06-17 10:55:00|657.2|656.6|656.3|655.7|657.2|656.6|656.2|655.6|321
1623927600000|2021-06-17 11:00:00|656.4|655.8|655.9|655.3|656.4|655.8|655.8|655.2|404
1623927900000|2021-06-17 11:05:00|655.8|655.2|655.8|655.2|656.4|655.8|655.7|655.1|74
1623928200000|2021-06-17 11:10:00|655.9|655.3|655.9|655.3|656.6|656|655.9|655.3|105
1623928500000|2021-06-17 11:15:00|656|655.4|656.2|655.6|656.2|655.6|655.6|655|88
1623928800000|2021-06-17 11:20:00|656|655.4|656|655.4|656.2|655.6|655.7|655.1|60
1623929100000|2021-06-17 11:25:00|656.1|655.5|655.8|655.2|656.3|655.7|655.7|655.1|121
1623929400000|2021-06-17 11:30:00|655.7|655.1|655.5|654.9|655.8|655.2|655.4|654.8|246
1623929700000|2021-06-17 11:35:00|655.6|655|655.8|655.2|656|655.4|655.4|654.8|64
1623930000000|2021-06-17 11:40:00|655.7|655.1|655.9|655.3|656.2|655.6|655.4|654.8|277
1623930300000|2021-06-17 11:45:00|655.8|655.2|656.3|655.7|656.4|655.8|655.5|654.9|347
1623930600000|2021-06-17 11:50:00|656.4|655.8|655.7|655.1|656.4|655.8|655.2|654.6|307
1623930900000|2021-06-17 11:55:00|655.8|655.2|655|654.4|655.8|655.2|654.9|654.3|58
1623931200000|2021-06-17 12:00:00|655.1|654.5|655.5|654.9|655.9|655.3|654.9|654.3|234
1623931500000|2021-06-17 12:05:00|655.4|654.8|655|654.4|655.4|654.8|654.4|653.8|98
1623931800000|2021-06-17 12:10:00|654.9|654.3|655.7|655.1|656|655.4|654.8|654.2|75
1623932100000|2021-06-17 12:15:00|655.8|655.2|652.4|651.8|655.8|655.2|652.4|651.8|140
1623932400000|2021-06-17 12:20:00|652.1|651.5|653.5|652.9|653.5|652.9|651.9|651.3|223
1623932700000|2021-06-17 12:25:00|653.4|652.8|654|653|654.4|653.8|653.1|652.5|76
1623933000000|2021-06-17 12:30:00|653.6|653.1|653.3|652.7|654.2|653.6|653|652.4|81
1623933300000|2021-06-17 12:35:00|653.2|652.6|654.2|653.6|654.5|653.9|653.2|652.6|101
1623933600000|2021-06-17 12:40:00|654.1|653.5|653.6|653|654.2|653.6|653|652.4|99
1623936600000|2021-06-17 13:30:00|652.7|652.1|656.9|656.3|659.3|658.7|652.1|651.5|1490
1623936900000|2021-06-17 13:35:00|657.1|656.5|657.2|656.6|658.2|657.6|655.7|655.1|546
1623937200000|2021-06-17 13:40:00|657.3|656.7|658.8|658.2|660.1|659.5|655.9|655.3|750
1623937500000|2021-06-17 13:45:00|658.7|658.1|657.5|656.9|659.5|658.9|657.4|656.8|594
1623937800000|2021-06-17 13:50:00|657.6|657|657.4|656.8|658.4|657.8|657|656.4|323
1623938100000|2021-06-17 13:55:00|657.5|656.9|656.9|656.3|658|657.4|655.1|654.5|549
1623938400000|2021-06-17 14:00:00|656.8|656.2|655.1|654.5|656.9|656.3|655|654.4|284
1623938700000|2021-06-17 14:05:00|655.4|654.8|654.6|654|655.8|655.2|654.1|653.5|422
1623939000000|2021-06-17 14:10:00|654.4|653.8|652.6|652|654.4|653.8|652.1|651.5|736
1623939300000|2021-06-17 14:15:00|652.7|652.1|652.6|652|654.2|653.6|652.2|651.6|550
1623939600000|2021-06-17 14:20:00|652.7|652.1|654.9|654.3|655.1|654.5|652.6|652|411
1623939900000|2021-06-17 14:25:00|654.8|654.2|655.7|655.1|656.8|656.2|654|653.4|606
1623940200000|2021-06-17 14:30:00|655.8|655.2|656|655.4|656.8|656.2|655.3|654.7|640
1623940500000|2021-06-17 14:35:00|655.9|655.3|659.7|659.1|660|659.4|655.9|655.3|813
1623940800000|2021-06-17 14:40:00|659.8|659.2|659.7|659.1|660|659.4|658.7|658.1|540
1623941100000|2021-06-17 14:45:00|659.6|659|661.6|661|662.2|661.6|659.6|659|549
1623941400000|2021-06-17 14:50:00|661.7|661.1|662.2|661.6|662.5|661.9|661|660.4|458
1623941700000|2021-06-17 14:55:00|662.4|661.8|661|660.4|662.5|661.9|660.4|659.8|1260
1623942000000|2021-06-17 15:00:00|661.3|660.7|660.5|659.9|661.3|660.7|660|659.4|372
1623942300000|2021-06-17 15:05:00|660.6|660|660.1|659.5|660.6|660|659.5|658.9|733
1623942600000|2021-06-17 15:10:00|660|659.4|658.2|657.6|660.8|660.2|657.5|656.9|578
1623942900000|2021-06-17 15:15:00|657.9|657.3|656.8|656.2|657.9|657.3|655.8|655.2|383
1623943200000|2021-06-17 15:20:00|656.9|656.3|655.5|654.9|657|656.4|655.5|654.9|351
1623943500000|2021-06-17 15:25:00|655.4|654.8|657.6|657|657.8|657.2|655.4|654.8|399
1623943800000|2021-06-17 15:30:00|657.7|657.1|656.5|655.9|658|657.4|656.5|655.9|336
1623944100000|2021-06-17 15:35:00|656.6|656|655.9|655.3|657.5|656.9|655.9|655.3|286
1623944400000|2021-06-17 15:40:00|656|655.4|654.8|654.2|656|655.4|654.5|653.9|465
1623944700000|2021-06-17 15:45:00|655.1|654.5|654.3|653.7|656.1|655.5|654.1|653.5|358
1623945000000|2021-06-17 15:50:00|654.4|653.8|650.1|649.5|655.1|654.5|650|649.4|646
1623945300000|2021-06-17 15:55:00|650|649.4|651.7|651.1|652.6|652|649.9|649.3|728
1623945600000|2021-06-17 16:00:00|651.8|651.2|651.7|651.1|653.5|652.9|650.1|649.5|787
1623945900000|2021-06-17 16:05:00|651.6|651|652.5|651.9|652.8|652.2|650|649.4|729
1623946200000|2021-06-17 16:10:00|652.4|651.8|653.2|652.6|653.6|653|651.3|650.7|413
1623946500000|2021-06-17 16:15:00|653.3|652.7|653.5|652.9|654.7|654.1|653|652.4|451
1623946800000|2021-06-17 16:20:00|653.4|652.8|653.3|652.7|654.9|654.3|652.5|651.9|274
1623947100000|2021-06-17 16:25:00|653.2|652.6|652.3|651.7|653.8|653.2|651.8|651.2|304
1623947400000|2021-06-17 16:30:00|652.4|651.8|653.1|652.5|653.3|652.7|651.8|651.2|311
1623947700000|2021-06-17 16:35:00|653.2|652.6|653.2|652.6|653.6|653|652.2|651.6|398
1623948000000|2021-06-17 16:40:00|653.1|652.5|652.4|651.8|653.3|652.7|651.5|650.9|423
1623948300000|2021-06-17 16:45:00|652.3|651.7|652|651.4|652.7|652.1|651.5|650.9|321
1623948600000|2021-06-17 16:50:00|651.9|651.3|651.1|650.5|652|651.4|650.7|650.1|411
1623948900000|2021-06-17 16:55:00|651|650.4|652.2|651.6|652.2|651.6|651|650.4|257
1623949200000|2021-06-17 17:00:00|652.3|651.7|651.2|650.6|652.5|651.9|650.6|650|188
1623949500000|2021-06-17 17:05:00|651.1|650.5|650.4|649.8|651.2|650.6|649.9|649.3|372
1623949800000|2021-06-17 17:10:00|650.6|650|649.2|648.6|650.7|650.1|649.2|648.6|587
1623950100000|2021-06-17 17:15:00|649.3|648.7|649.3|648.7|650.4|649.8|649|648.4|583
1623950400000|2021-06-17 17:20:00|649.2|648.6|649.1|648.5|649.9|649.3|648.4|647.8|420
1623950700000|2021-06-17 17:25:00|649|648.4|650.1|649.5|650.5|649.9|648.9|648.3|257
1623951000000|2021-06-17 17:30:00|650.3|649.7|646.8|646.2|650.3|649.7|646.4|645.8|527
1623951300000|2021-06-17 17:35:00|646.9|646.3|646.6|646|647.1|646.5|645.8|645.2|379
1623951600000|2021-06-17 17:40:00|646.8|646.2|644.8|644.2|647|646.4|644.6|644|802
1623951900000|2021-06-17 17:45:00|644.7|644.1|640.5|639.9|645.1|644.5|640.1|639.5|649
1623952200000|2021-06-17 17:50:00|640.6|640|640.8|640.2|642.3|641.7|639.8|639.2|552
1623952500000|2021-06-17 17:55:00|641.1|640.5|642|641.4|642.2|641.6|640.2|639.6|738
1623952800000|2021-06-17 18:00:00|642.1|641.5|642.2|641.6|642.9|642.3|641.4|640.8|399
1623953100000|2021-06-17 18:05:00|642.3|641.7|641.6|641|642.9|642.3|640.9|640.3|1070
1623953400000|2021-06-17 18:10:00|641.7|641.1|641.1|640.5|644.4|643.8|641.1|640.5|1683
1623953700000|2021-06-17 18:15:00|641|640.4|642.9|642.3|643.7|643.1|640.8|640.2|955
1623974400000|2021-06-18 00:00:00|643.8|642.8|643.9|643.3|647.3|646.6|642.7|642|612
1623974700000|2021-06-18 00:05:00|644.3|643.5|646.6|646|647.3|646.6|644.1|643.5|90
1623975000000|2021-06-18 00:10:00|646.5|645.9|647|646.4|647.9|647.3|646.5|645.9|88
1623975300000|2021-06-18 00:15:00|646.9|646.3|645.5|644.9|647.1|646.5|645.2|644.6|93
1623975600000|2021-06-18 00:20:00|645.4|644.8|645.1|644.5|646|645.4|645|644.4|62
1623975900000|2021-06-18 00:25:00|645.2|644.6|646.1|645.5|646.1|645.5|645|644.4|19
1623976200000|2021-06-18 00:30:00|646.2|645.6|645.6|645|646.7|646.1|645.4|644.8|29
1623976500000|2021-06-18 00:35:00|645.4|644.8|644.6|644|645.6|645|644.6|644|27
1623976800000|2021-06-18 00:40:00|644.8|644.2|645.5|644.9|645.7|645.1|644.8|644.2|17
1623977100000|2021-06-18 00:45:00|645.6|645|646.5|645.9|646.5|645.9|645.5|644.9|14
1623977400000|2021-06-18 00:50:00|646.6|646|646.8|646.2|647.4|646.8|646.5|645.9|33
1623977700000|2021-06-18 00:55:00|646.9|646.3|647.1|646.5|647.4|646.8|646.6|646|15
1623978000000|2021-06-18 01:00:00|647|646.4|648.6|648|648.6|648|646.9|646.3|106
1623978300000|2021-06-18 01:05:00|648.5|647.9|648.3|647.7|648.6|648|647.8|647.2|58
1623978600000|2021-06-18 01:10:00|648.2|647.6|647.1|646.5|648.3|647.7|647|646.4|57
1623978900000|2021-06-18 01:15:00|647.3|646.7|647.3|646.7|647.6|647|647.1|646.5|11
1623979200000|2021-06-18 01:20:00|647.2|646.6|648.4|647.8|648.5|647.9|647.1|646.5|16
1623979500000|2021-06-18 01:25:00|648.3|647.7|649.1|648.5|649.3|648.7|648.3|647.7|57
1623979800000|2021-06-18 01:30:00|649.2|648.6|649.9|649.3|650.2|649.6|649.1|648.5|130
1623980100000|2021-06-18 01:35:00|650|649.4|651.4|650.8|651.8|651.2|649.8|649.2|170
1623980400000|2021-06-18 01:40:00|652.5|651.9|651.8|651.2|652.5|651.9|651.2|650.6|58
1623980700000|2021-06-18 01:45:00|651.7|651.1|650.7|650.1|651.8|651.2|650.7|650.1|42
1623981000000|2021-06-18 01:50:00|650.8|650.2|651|650.4|651.1|650.5|650.7|650.1|25
1623981300000|2021-06-18 01:55:00|650.8|650.2|652.2|651.6|652.3|651.7|650.8|650.2|25
1623981600000|2021-06-18 02:00:00|652.3|651.7|650.9|650.3|652.3|651.7|650.5|649.9|62
1623981900000|2021-06-18 02:05:00|651|650.4|651|650.4|651|650.4|650.3|649.7|19
1623982200000|2021-06-18 02:10:00|651.1|650.5|650.7|650.1|651.3|650.7|650.5|649.9|18
1623982500000|2021-06-18 02:15:00|650.6|650|650.6|650|650.7|650.1|650.4|649.8|4
1623982800000|2021-06-18 02:20:00|650.7|650.1|649.5|648.9|650.9|650.3|649.5|648.9|16
1623983100000|2021-06-18 02:25:00|649.4|648.8|649.1|648.5|649.6|649|648.9|648.3|19
1623983400000|2021-06-18 02:30:00|649.2|648.6|649.5|648.9|650|649.4|649.1|648.5|28
1623983700000|2021-06-18 02:35:00|649.4|648.8|650.2|649.6|650.4|649.8|649.4|648.8|16
1623984000000|2021-06-18 02:40:00|650.1|649.5|650|649.4|650.1|649.5|649.6|649|10
1623984300000|2021-06-18 02:45:00|649.9|649.3|649.1|648.5|650.1|649.5|649.1|648.5|9
1623984600000|2021-06-18 02:50:00|649.3|648.7|648.9|648.3|649.6|649|648.9|648.3|15
1623984900000|2021-06-18 02:55:00|649|648.4|649.2|648.6|649.4|648.8|649|648.4|6
1623985200000|2021-06-18 03:00:00|649.1|648.5|649.5|648.9|649.6|649|649.1|648.5|113
1623985500000|2021-06-18 03:05:00|649.2|648.6|649.1|648.5|649.5|648.9|648.8|648.2|57
1623985800000|2021-06-18 03:10:00|648.9|648.3|649.4|648.8|649.5|648.9|648.9|648.3|28
1623986100000|2021-06-18 03:15:00|649.5|648.9|650.2|649.6|650.2|649.6|649.4|648.8|17
1623986400000|2021-06-18 03:20:00|650.1|649.5|650.3|649.7|650.3|649.7|649.8|649.2|10
1623986700000|2021-06-18 03:25:00|650.4|649.8|650.9|650.3|651|650.4|650.3|649.7|22
1623987000000|2021-06-18 03:30:00|650.8|650.2|649.9|649.3|650.8|650.2|649.8|649.2|27
1623987300000|2021-06-18 03:35:00|649.8|649.2|649.8|649.2|649.8|649.2|649.4|648.8|6
1623987600000|2021-06-18 03:40:00|649.9|649.3|649.8|649.2|650|649.4|649.3|648.7|11
1623987900000|2021-06-18 03:45:00|649.7|649.1|649.9|649.3|650|649.4|649.5|648.9|4
1623988200000|2021-06-18 03:50:00|650|649.4|650|649.4|650.3|649.7|649.9|649.3|4
1623988500000|2021-06-18 03:55:00|649.9|649.3|649.9|649.3|650|649.4|649.8|649.2|1
1623988800000|2021-06-18 04:00:00|649.8|649.2|649.7|649.1|649.8|649.2|649.6|649|6
1623989100000|2021-06-18 04:05:00|649.8|649.2|650.2|649.6|650.5|649.9|649.7|649.1|25
1623989400000|2021-06-18 04:10:00|650|649.4|649.9|649.3|650|649.4|649.8|649.2|8
1623989700000|2021-06-18 04:15:00|649.8|649.2|649.6|649|649.8|649.2|649.3|648.7|6
1623990000000|2021-06-18 04:20:00|649.7|649.1|649.4|648.8|649.7|649.1|649.3|648.7|6
1623990300000|2021-06-18 04:25:00|649.3|648.7|649|648.4|649.4|648.8|649|648.4|4
1623990600000|2021-06-18 04:30:00|649.1|648.5|649.2|648.6|649.4|648.8|649|648.4|5
1623990900000|2021-06-18 04:35:00|649.1|648.5|648.7|648.1|649.1|648.5|648.6|648|8
1623991200000|2021-06-18 04:40:00|648.8|648.2|648.8|648.2|649|648.4|648.5|647.9|8
1623991500000|2021-06-18 04:45:00|648.9|648.3|649.1|648.5|649.1|648.5|648.9|648.3|3
1623991800000|2021-06-18 04:50:00|649|648.4|649.2|648.6|649.3|648.7|648.9|648.3|0
1623992100000|2021-06-18 04:55:00|649.1|648.5|648.9|648.3|649.2|648.6|648.6|648|9
1623992400000|2021-06-18 05:00:00|649|648.4|648.4|647.8|649|648.4|648.3|647.7|33
1623992700000|2021-06-18 05:05:00|648.3|647.7|648.4|647.8|648.7|648.1|648.3|647.7|5
1623993000000|2021-06-18 05:10:00|648.5|647.9|648.2|647.6|648.6|648|648|647.4|14
1623993300000|2021-06-18 05:15:00|648.1|647.5|647.9|647.3|648.2|647.6|647.1|646.5|46
1623993600000|2021-06-18 05:20:00|647.8|647.2|647.8|647.2|648.3|647.7|647.6|647|11
1623993900000|2021-06-18 05:25:00|647.9|647.3|647.7|647.1|648|647.4|647.5|646.9|8
1623994200000|2021-06-18 05:30:00|647.8|647.2|648.1|647.5|648.2|647.6|647.6|647|10
1623994500000|2021-06-18 05:35:00|648|647.4|647.8|647.2|648.2|647.6|647.6|647|12
1623994800000|2021-06-18 05:40:00|647.9|647.3|648.2|647.6|648.5|647.9|647.8|647.2|10
1623995100000|2021-06-18 05:45:00|648.3|647.7|648.6|648|648.7|648.1|648.1|647.5|8
1623995400000|2021-06-18 05:50:00|648.7|648.1|648.6|648|648.9|648.3|648.3|647.7|16
1623995700000|2021-06-18 05:55:00|648.7|648.1|648.2|647.6|648.7|648.1|647.9|647.3|5
1623996000000|2021-06-18 06:00:00|648.5|647.9|648.6|648|648.8|648.2|648.2|647.6|10
1623996300000|2021-06-18 06:05:00|648.8|648.2|648.7|648.1|648.8|648.2|648.3|647.7|13
1623996600000|2021-06-18 06:10:00|648.5|647.9|648.9|648.3|649.2|648.6|648.4|647.8|16
1623996900000|2021-06-18 06:15:00|648.8|648.2|648.3|647.7|649.1|648.5|648.2|647.6|10
1623997200000|2021-06-18 06:20:00|648.4|647.8|648.7|648.1|648.9|648.3|648.4|647.8|24
1623997500000|2021-06-18 06:25:00|648.5|647.9|648.8|648.2|649.1|648.5|648.5|647.9|3
1623997800000|2021-06-18 06:30:00|648.9|648.3|649.1|648.5|649.2|648.6|648.8|648.2|3
1623998100000|2021-06-18 06:35:00|649.2|648.6|648.9|648.3|649.5|648.9|648.8|648.2|13
1623998400000|2021-06-18 06:40:00|648.8|648.2|648.7|648.1|649.1|648.5|648.6|648|3
1623998700000|2021-06-18 06:45:00|648.8|648.2|647.2|646.6|648.8|648.2|647.2|646.6|24
1623999000000|2021-06-18 06:50:00|647.1|646.5|647.3|646.7|647.4|646.8|647.1|646.5|1
1623999300000|2021-06-18 06:55:00|647.4|646.8|646.4|645.8|647.4|646.8|646.3|645.7|20
1623999600000|2021-06-18 07:00:00|646.3|645.7|646.9|646.3|646.9|646.3|646.3|645.7|61
1623999900000|2021-06-18 07:05:00|647.1|646.5|647.9|647.3|648.4|647.8|646.9|646.3|47
1624000200000|2021-06-18 07:10:00|648|647.4|648.4|647.8|648.5|647.9|647.8|647.2|36
1624000500000|2021-06-18 07:15:00|648.3|647.7|647.7|647.1|648.4|647.8|647.2|646.6|14
1624000800000|2021-06-18 07:20:00|647.4|646.8|648.3|647.7|648.3|647.7|647.3|646.7|11
1624001100000|2021-06-18 07:25:00|648.4|647.8|648.5|647.9|648.6|648|648|647.4|19
1624001400000|2021-06-18 07:30:00|648.3|647.7|648.7|648.1|649.1|648.5|648.1|647.5|67
1624001700000|2021-06-18 07:35:00|648.6|648|647.9|647.3|649|648.4|647.8|647.2|20
1624002000000|2021-06-18 07:40:00|647.8|647.2|648.6|648|648.6|648|647.3|646.7|47
1624002300000|2021-06-18 07:45:00|648.5|647.9|649.8|649.2|650.1|649.5|648.4|647.8|29
1624002600000|2021-06-18 07:50:00|649.7|649.1|650.6|650|650.6|650|649.7|649.1|17
1624002900000|2021-06-18 07:55:00|650.5|649.9|650.7|650.1|651.2|650.6|650.2|649.6|46
1624003200000|2021-06-18 08:00:00|650.9|650.3|651.3|650.7|651.3|650.7|650.3|649.7|44
1624003500000|2021-06-18 08:05:00|651.4|650.8|651.8|651.2|652.1|651.5|651.4|650.8|62
1624003800000|2021-06-18 08:10:00|651.6|651|651.9|651.3|652.1|651.5|651.1|650.5|24
1624004100000|2021-06-18 08:15:00|651.8|651.2|653.7|653.1|654.1|653.5|651.8|651.2|141
1624004400000|2021-06-18 08:20:00|653.8|653.2|653.7|653.1|654.1|653.5|652.8|652.2|63
1624004700000|2021-06-18 08:25:00|653.8|653.2|655|654.4|655.2|654.6|653.1|652.5|44
1624005000000|2021-06-18 08:30:00|654.9|654.3|655.3|654.7|655.4|654.8|654.4|653.8|49
1624005300000|2021-06-18 08:35:00|655.4|654.8|656.1|655.5|656.3|655.7|655|654.4|73
1624005600000|2021-06-18 08:40:00|656|655.4|656.6|656|657.8|657.2|656|655.4|138
1624005900000|2021-06-18 08:45:00|656.4|655.8|655.9|655.3|657|656.4|655.7|655.1|58
1624006200000|2021-06-18 08:50:00|655.8|655.2|655.4|654.8|656.7|656.1|655.3|654.7|65
1624006500000|2021-06-18 08:55:00|655.3|654.7|655.2|654.6|656.2|655.6|655|654.4|46
1624006800000|2021-06-18 09:00:00|655.1|654.5|655.9|655.3|655.9|655.3|654.4|653.8|55
1624007100000|2021-06-18 09:05:00|655.8|655.2|656.9|656.3|657.2|656.6|655.8|655.2|36
1624007400000|2021-06-18 09:10:00|656.8|656.2|657.8|657.2|658.9|658.3|656.8|656.2|123
1624007700000|2021-06-18 09:15:00|657.9|657.3|657.4|656.8|658.3|657.7|657.3|656.7|68
1624008000000|2021-06-18 09:20:00|657.3|656.7|659.2|658.6|659.3|658.7|657.2|656.6|86
1624008300000|2021-06-18 09:25:00|659.3|658.7|658.4|657.8|660|659.4|658.4|657.8|68
1624008600000|2021-06-18 09:30:00|658.5|657.9|657.7|657.1|659.2|658.6|657.5|656.9|57
1624008900000|2021-06-18 09:35:00|657.5|656.9|657.9|657.3|658.8|658.2|657.3|656.7|55
1624009200000|2021-06-18 09:40:00|658|657.4|657.9|657.3|658.3|657.7|657.3|656.7|25
1624009500000|2021-06-18 09:45:00|657.7|657.1|657.5|656.9|658.3|657.7|657.3|656.7|16
1624009800000|2021-06-18 09:50:00|657.6|657|656.8|656.2|657.9|657.3|656.8|656.2|16
1624010100000|2021-06-18 09:55:00|657|656.4|657.1|656.5|657.2|656.6|656.2|655.6|69
1624010400000|2021-06-18 10:00:00|657.3|656.7|656.9|656.3|657.6|657|656.9|656.3|46
1624010700000|2021-06-18 10:05:00|656.8|656.2|656.3|655.7|657.2|656.6|655.8|655.2|83
1624011000000|2021-06-18 10:10:00|656.4|655.8|656.7|656.1|657.3|656.7|656|655.4|47
1624011300000|2021-06-18 10:15:00|656.5|655.9|656.1|655.5|656.8|656.2|656.1|655.5|30
1624011600000|2021-06-18 10:20:00|655.9|655.3|657.1|656.5|657.4|656.8|655.8|655.2|64
1624011900000|2021-06-18 10:25:00|656.9|656.3|658.2|657.6|658.3|657.7|656.9|656.3|25
1624012200000|2021-06-18 10:30:00|658.1|657.5|657.9|657.3|658.3|657.7|657.5|656.9|52
1624012500000|2021-06-18 10:35:00|657.8|657.2|660.7|660.1|660.9|660.3|657.8|657.2|85
1624012800000|2021-06-18 10:40:00|660.8|660.2|661.3|660.7|661.5|660.9|660.5|659.9|58
1624013100000|2021-06-18 10:45:00|661.1|660.5|660.1|659.5|661.1|660.5|659.4|658.8|279
1624013400000|2021-06-18 10:50:00|660.3|659.7|660.7|660.1|660.8|660.2|660.1|659.5|27
1624013700000|2021-06-18 10:55:00|661.2|660.6|661.8|661.2|661.8|661.2|660.9|660.3|58
1624014000000|2021-06-18 11:00:00|661.7|661.1|659.8|659.2|661.7|661.1|659.5|658.9|39
1624014300000|2021-06-18 11:05:00|660|659.4|660.9|660.3|661.2|660.6|659.5|658.9|43
1624014600000|2021-06-18 11:10:00|661|660.4|660.9|660.3|661.2|660.6|660.2|659.6|140
1624014900000|2021-06-18 11:15:00|660.7|660.1|660.4|659.8|661.4|660.8|660|659.4|127
1624015200000|2021-06-18 11:20:00|660.3|659.7|659.9|659.3|660.9|660.3|659.6|659|59
1624015500000|2021-06-18 11:25:00|660|659.4|660.9|660.3|661.1|660.5|659.9|659.3|52
1624015800000|2021-06-18 11:30:00|660.8|660.2|659.1|658.5|660.8|660.2|659.1|658.5|52
1624016100000|2021-06-18 11:35:00|659|658.4|659|658.4|659.9|659.3|659|658.4|32
1624016400000|2021-06-18 11:40:00|658.9|658.3|659.4|658.8|659.4|658.8|658.6|658|129
1624016700000|2021-06-18 11:45:00|659.3|658.7|658.8|658.2|659.3|658.7|658.2|657.6|64
1624017000000|2021-06-18 11:50:00|658.9|658.3|657|656.4|659.1|658.5|657|656.4|113
1624017300000|2021-06-18 11:55:00|657.1|656.5|657.2|656.6|658|657.4|657.1|656.5|160
1624017600000|2021-06-18 12:00:00|657.3|656.7|656.6|656|657.4|656.8|656.3|655.7|96
1624017900000|2021-06-18 12:05:00|656.7|656.1|655.9|655.3|656.9|656.3|655.7|655.1|80
1624018200000|2021-06-18 12:10:00|656.3|655.7|657.5|656.9|657.6|657|656.1|655.5|102
1624018500000|2021-06-18 12:15:00|657.4|656.8|657.2|656.6|658|657.4|657|656.4|28
1624018800000|2021-06-18 12:20:00|657.3|656.7|657|656.4|657.9|657.3|657|656.4|72
1624019100000|2021-06-18 12:25:00|657.1|656.5|657.6|657|657.8|657.2|657|656.4|121
1624019400000|2021-06-18 12:30:00|657.8|657.2|658.2|657.6|658.5|657.9|657.3|656.7|130
1624019700000|2021-06-18 12:35:00|658.1|657.5|658.2|657.6|659.3|658.7|658.1|657.5|77
1624020000000|2021-06-18 12:40:00|658.1|657.5|656.8|656.2|658.1|657.5|656.5|655.9|208
1624023000000|2021-06-18 13:30:00|655.6|655|649.1|648.5|655.7|655.1|648.7|648.1|1235
1624023300000|2021-06-18 13:35:00|649|648.4|650.1|649.5|652.3|651.7|648.3|647.7|585
1624023600000|2021-06-18 13:40:00|650.2|649.6|651.5|650.9|651.7|651.1|648.1|647.5|681
1624023900000|2021-06-18 13:45:00|651.4|650.8|650.1|649.5|652.5|651.9|649.8|649.2|559
1624024200000|2021-06-18 13:50:00|650.2|649.6|650.6|650|651.2|650.6|649.5|648.9|528
1624024500000|2021-06-18 13:55:00|651|650.4|648.3|647.7|652.2|651.6|648|647.4|369
1624024800000|2021-06-18 14:00:00|648.2|647.6|645.8|645.2|648.5|647.9|644.6|644|511
1624025100000|2021-06-18 14:05:00|645.7|645.1|644.9|644.3|646.2|645.6|643.7|643.1|399
1624025400000|2021-06-18 14:10:00|644.7|644.1|644.6|644|646.1|645.5|644.4|643.8|693
1624025700000|2021-06-18 14:15:00|644.8|644.2|643.2|642.6|644.9|644.3|643|642.4|1248
1624026000000|2021-06-18 14:20:00|643.1|642.5|642.5|641.9|645.5|644.9|642.5|641.9|757
1624026300000|2021-06-18 14:25:00|642.4|641.8|644.8|644.2|644.8|644.2|642.3|641.7|408
1624026600000|2021-06-18 14:30:00|644.6|644|651|650.4|651.5|650.9|644.6|644|643
1624026900000|2021-06-18 14:35:00|651.1|650.5|651.6|651|652|651.4|650|649.4|294
1624027200000|2021-06-18 14:40:00|651.7|651.1|652.5|651.9|653.7|653.1|651.2|650.6|269
1624027500000|2021-06-18 14:45:00|652.7|652.1|650.3|649.7|652.7|652.1|649.7|649.1|319
1624027800000|2021-06-18 14:50:00|650.2|649.6|649.7|649.1|650.7|650.1|648.9|648.3|223
1624028100000|2021-06-18 14:55:00|649.8|649.2|651|650.4|651|650.4|648.5|647.9|458
1624028400000|2021-06-18 15:00:00|650.9|650.3|652.3|651.7|652.4|651.8|649.5|648.9|367
1624028700000|2021-06-18 15:05:00|652.4|651.8|653.4|652.8|654|653.4|652.1|651.5|263
1624029000000|2021-06-18 15:10:00|653.5|652.9|654|653.4|655.7|655.1|653|652.4|373
1624029300000|2021-06-18 15:15:00|654.1|653.5|657.1|656.5|657.6|657|654|653.4|353
1624029600000|2021-06-18 15:20:00|656.8|656.2|657.6|657|658.1|657.5|656.5|655.9|394
1624029900000|2021-06-18 15:25:00|657.5|656.9|658.9|658.3|658.9|658.3|656.8|656.2|365
1624030200000|2021-06-18 15:30:00|658.8|658.2|660.8|660.2|661|660.4|658.8|658.2|383
1624030500000|2021-06-18 15:35:00|660.9|660.3|659.2|658.6|662|661.4|659.1|658.5|512
1624030800000|2021-06-18 15:40:00|659.1|658.5|660.8|660.2|661.6|661|658.2|657.6|323
1624031100000|2021-06-18 15:45:00|660.6|660|660.4|659.8|661.4|660.8|659.5|658.9|583
1624031400000|2021-06-18 15:50:00|660.6|660|662.2|661.6|662.6|662|660.6|660|386
1624031700000|2021-06-18 15:55:00|662.1|661.5|664.1|663.5|665.8|665.2|662.1|661.5|586
1624032000000|2021-06-18 16:00:00|664.2|663.6|664.9|664.3|665.3|664.7|662.4|661.8|314
1624032300000|2021-06-18 16:05:00|665.1|664.5|663.7|663.1|665.4|664.8|663.6|663|255
1624032600000|2021-06-18 16:10:00|663.6|663|665.5|664.9|667.2|666.6|663.6|663|404
1624032900000|2021-06-18 16:15:00|665.6|665|666.6|666|667.1|666.5|664.1|663.5|520
1624033200000|2021-06-18 16:20:00|666.5|665.9|665.9|665.3|666.6|666|664|663.4|566
1624033500000|2021-06-18 16:25:00|666|665.4|664.7|664.1|666.7|666.1|664.1|663.5|756
1624033800000|2021-06-18 16:30:00|664.9|664.3|663.3|662.7|666.6|666|663.3|662.7|351
1624034100000|2021-06-18 16:35:00|663.4|662.8|666.4|665.8|666.7|666.1|663.4|662.8|264
1624034400000|2021-06-18 16:40:00|666.3|665.7|668.3|667.7|668.9|668.3|666|665.4|500
1624034700000|2021-06-18 16:45:00|668.2|667.6|669.5|668.9|671.1|670.5|667.6|667|688
1624035000000|2021-06-18 16:50:00|669.6|669|667.6|667|669.9|669.3|667.6|667|362
1624035300000|2021-06-18 16:55:00|667.5|666.9|669|668.4|669.9|669.3|667.5|666.9|307
1624035600000|2021-06-18 17:00:00|669.1|668.5|667.4|666.8|669.4|668.8|666.5|665.9|301
1624035900000|2021-06-18 17:05:00|667.6|667|669.6|669|670.2|669.6|667.6|667|203
1624036200000|2021-06-18 17:10:00|669.7|669.1|669.8|669.2|670.3|669.7|668.4|667.8|268
1624036500000|2021-06-18 17:15:00|669.7|669.1|669.4|668.8|670.2|669.6|669.1|668.5|277
1624036800000|2021-06-18 17:20:00|669.7|669.1|669.6|669|671.2|670.6|669.2|668.6|878
1624037100000|2021-06-18 17:25:00|669.7|669.1|669.6|669|670.4|669.8|668.6|668|217
1624037400000|2021-06-18 17:30:00|669.4|668.8|668.2|667.6|669.7|669.1|668.1|667.5|160
1624037700000|2021-06-18 17:35:00|668.1|667.5|667.6|667|668.8|668.2|667.6|667|156
1624038000000|2021-06-18 17:40:00|667.8|667.2|667.7|667.1|668.4|667.8|667.3|666.7|134
1624038300000|2021-06-18 17:45:00|667.6|667|666.7|666.1|667.6|667|666|665.4|272
1624038600000|2021-06-18 17:50:00|666.6|666|665.1|664.5|667.8|667.2|664.9|664.3|295
1624038900000|2021-06-18 17:55:00|665|664.4|665.9|665.3|665.9|665.3|664.4|663.8|315
1624039200000|2021-06-18 18:00:00|665.8|665.2|665|664.4|666.4|665.8|664.9|664.3|175
1624039500000|2021-06-18 18:05:00|664.9|664.3|665.6|665|666.6|666|664.6|664|325
1624039800000|2021-06-18 18:10:00|665.7|665.1|667.7|667.1|668|667.4|663.4|662.8|1592
1624040100000|2021-06-18 18:15:00|667.6|667|664.6|664|667.7|667.1|664.4|663.8|610
1624233600000|2021-06-21 00:00:00|656.5|655.9|662.6|662|662.8|662.2|655|654.4|512
1624233900000|2021-06-21 00:05:00|662.1|661.1|660.1|659.5|662.1|661.3|658.3|657.7|111
1624234200000|2021-06-21 00:10:00|660.2|659.6|658.9|658.3|660.6|659.8|657.8|657.2|84
1624234500000|2021-06-21 00:15:00|659|658.4|660.3|659.7|660.6|660|658.2|657.6|47
1624234800000|2021-06-21 00:20:00|660.4|659.8|661.3|660.7|662.2|661.3|660.4|659.8|66
1624235100000|2021-06-21 00:25:00|661.4|660.8|663.2|662.6|663.4|662.7|661.2|660.6|32
1624235400000|2021-06-21 00:30:00|663.3|662.7|664.1|663.5|664.3|663.5|662.7|662.1|23
1624235700000|2021-06-21 00:35:00|664|663.4|662.3|661.7|665|664.4|662.3|661.7|94
1624236000000|2021-06-21 00:40:00|662.2|661.6|661.6|661|662.4|661.7|661|660.4|14
1624236300000|2021-06-21 00:45:00|661.5|660.9|660.3|659.7|662.2|661.6|660.3|659.7|18
1624236600000|2021-06-21 00:50:00|660.6|660|661.8|661.2|662.3|661.7|660.3|659.7|26
1624236900000|2021-06-21 00:55:00|661.6|661|662.7|662.1|663.1|662.5|661.6|661|61
1624237200000|2021-06-21 01:00:00|662.8|662.2|660.6|660|662.8|662.2|660.1|659.5|39
1624237500000|2021-06-21 01:05:00|660.8|659.8|660.5|659.9|661|660.4|660.1|659.5|13
1624237800000|2021-06-21 01:10:00|660.4|659.8|660.6|660|660.7|660.1|660.2|659.6|3
1624238100000|2021-06-21 01:15:00|660.7|660.1|660.1|659.5|660.7|660.1|659.8|659.2|25
1624238400000|2021-06-21 01:20:00|660.2|659.6|659.7|659.1|660.2|659.6|659.1|658.5|20
1624238700000|2021-06-21 01:25:00|659.8|659.2|659.6|659|660|659.4|659.2|658.6|31
1624239000000|2021-06-21 01:30:00|659.5|658.9|659.3|658.7|659.7|659.1|659.1|658.5|2
1624239300000|2021-06-21 01:35:00|659.2|658.6|659.6|659|659.8|659.2|659.2|658.6|4
1624239600000|2021-06-21 01:40:00|659.7|659.1|659.5|658.9|660.1|659.5|659.5|658.9|40
1624239900000|2021-06-21 01:45:00|659.4|658.8|660|659.4|660.2|659.6|659.4|658.8|0
1624240200000|2021-06-21 01:50:00|660.2|659.6|659.6|659|660.2|659.6|659.5|658.9|1
1624240500000|2021-06-21 01:55:00|659.8|659.2|660|659.4|660.3|659.7|659.6|659|6
1624240800000|2021-06-21 02:00:00|659.9|659.3|660|659.4|660.1|659.5|659.8|659.2|7
1624241100000|2021-06-21 02:05:00|659.9|659.3|661|660.4|661|660.4|659.9|659.3|5
1624241400000|2021-06-21 02:10:00|660.9|660.3|661|660.4|661.2|660.6|660.6|660|1
1624241700000|2021-06-21 02:15:00|660.9|660.3|660.3|659.7|661|660.4|660.3|659.7|43
1624242000000|2021-06-21 02:20:00|660.4|659.8|660.8|660.2|661.1|660.5|660.2|659.6|19
1624242300000|2021-06-21 02:25:00|661|660.4|661.3|660.7|661.5|660.9|660.6|660|16
1624242600000|2021-06-21 02:30:00|661.5|660.9|661.2|660.6|661.5|660.9|660.8|660.2|0
1624242900000|2021-06-21 02:35:00|660.8|660.2|660.6|660|661|660.4|660.6|660|1
1624243200000|2021-06-21 02:40:00|660.3|659.7|660.8|660.2|661.1|660.5|660.3|659.7|15
1624243500000|2021-06-21 02:45:00|661|660.4|660.7|660.1|661.1|660.5|660.6|660|4
1624243800000|2021-06-21 02:50:00|660.8|660.2|661.3|660.7|661.3|660.7|660.6|660|13
1624244100000|2021-06-21 02:55:00|661.2|660.6|661.3|660.7|661.5|660.9|661.1|660.5|2
1624244400000|2021-06-21 03:00:00|661.5|660.9|661.1|660.5|661.5|660.9|661|660.4|2
1624244700000|2021-06-21 03:05:00|661|660.4|660.6|660|661|660.4|660.2|659.6|1
1624245000000|2021-06-21 03:10:00|660.5|659.9|660.1|659.5|660.6|660|660.1|659.5|3
1624245300000|2021-06-21 03:15:00|659.8|659.2|659.8|659.2|659.8|659.2|659.6|659|1
1624245600000|2021-06-21 03:20:00|659.7|659.1|659.8|659.2|660|659.4|659.7|659.1|3
1624245900000|2021-06-21 03:25:00|659.7|659.1|659.6|659|659.8|659.2|659.3|658.7|1
1624246200000|2021-06-21 03:30:00|659.4|658.8|658.3|657.7|659.6|659|658.3|657.7|15
1624246500000|2021-06-21 03:35:00|658.5|657.9|658.7|658.1|658.9|658.3|658.3|657.7|9
1624246800000|2021-06-21 03:40:00|658.8|658.2|658.6|658|658.9|658.3|658.6|658|2
1624247100000|2021-06-21 03:45:00|658.7|658.1|658.8|658.2|658.8|658.2|658.5|657.9|0
1624247400000|2021-06-21 03:50:00|658.9|658.3|658.8|658.2|659.1|658.5|658.6|658|3
1624247700000|2021-06-21 03:55:00|659|658.4|658.8|658.2|659.1|658.5|658.7|658.1|9
1624248000000|2021-06-21 04:00:00|658.6|658|658.3|657.7|658.7|658.1|658.3|657.7|8
1624248300000|2021-06-21 04:05:00|658.5|657.9|658.6|658|658.6|658|658.5|657.9|0
1624248600000|2021-06-21 04:10:00|658.8|658.2|658.6|658|658.8|658.2|658.5|657.9|1
1624248900000|2021-06-21 04:15:00|658.5|657.9|658.1|657.5|658.6|658|658.1|657.5|17
1624249200000|2021-06-21 04:20:00|658.2|657.6|658.2|657.6|658.2|657.6|658.2|657.6|0
1624249500000|2021-06-21 04:25:00|658.3|657.7|658.2|657.6|658.6|658|658.2|657.6|3
1624249800000|2021-06-21 04:30:00|658.4|657.8|658.1|657.5|658.6|658|658|657.4|5
1624250100000|2021-06-21 04:35:00|658.3|657.7|657.8|657.2|658.3|657.7|657.8|657.2|11
1624250400000|2021-06-21 04:40:00|657.9|657.3|658.1|657.5|658.2|657.6|657.8|657.2|1
1624250700000|2021-06-21 04:45:00|658|657.4|657.8|657.2|658.3|657.7|657.8|657.2|3
1624251000000|2021-06-21 04:50:00|657.9|657.3|658.3|657.7|658.4|657.8|657.9|657.3|4
1624251300000|2021-06-21 04:55:00|658.4|657.8|658.4|657.8|658.6|658|658.3|657.7|2
1624251600000|2021-06-21 05:00:00|658.6|658|657.8|657.2|658.7|658.1|657.8|657.2|6
1624251900000|2021-06-21 05:05:00|657.7|657.1|657.6|657|657.9|657.3|657.3|656.7|29
1624252200000|2021-06-21 05:10:00|657.4|656.8|657.1|656.5|657.4|656.8|657.1|656.5|3
1624252500000|2021-06-21 05:15:00|657.2|656.6|657.1|656.5|657.3|656.7|657.1|656.5|3
1624252800000|2021-06-21 05:20:00|657.2|656.6|657.3|656.7|657.3|656.7|657.2|656.6|1
1624253100000|2021-06-21 05:25:00|657.2|656.6|657.3|656.7|657.5|656.9|657.1|656.5|2
1624253400000|2021-06-21 05:30:00|657.4|656.8|657.2|656.6|657.4|656.8|657.1|656.5|1
1624253700000|2021-06-21 05:35:00|657.1|656.5|657.2|656.6|657.3|656.7|657.1|656.5|0
1624254000000|2021-06-21 05:40:00|657.1|656.5|657.1|656.5|657.3|656.7|657.1|656.5|0
1624254300000|2021-06-21 05:45:00|657.2|656.6|657.8|657.2|658.1|657.5|657.1|656.5|1
1624254600000|2021-06-21 05:50:00|658.2|657.4|658.2|657.6|658.3|657.7|657.8|657.2|6
1624254900000|2021-06-21 05:55:00|658.3|657.7|658.8|658.2|658.8|658.2|658.3|657.7|7
1624255200000|2021-06-21 06:00:00|659.1|658.5|658.9|658.3|659.8|659.2|658.6|658|8
1624255500000|2021-06-21 06:05:00|658.8|658.2|658.8|658.2|659.1|658.5|658.6|658|3
1624255800000|2021-06-21 06:10:00|658.9|658.3|659.1|658.5|659.4|658.8|658.7|658.1|10
1624256100000|2021-06-21 06:15:00|659|658.4|658.8|658.2|659.1|658.5|658.5|657.9|4
1624256400000|2021-06-21 06:20:00|658.7|658.1|657.9|657.3|658.7|658.1|657.7|657.1|23
1624256700000|2021-06-21 06:25:00|658|657.4|658.1|657.5|658.3|657.7|657.8|657.2|17
1624257000000|2021-06-21 06:30:00|658|657.4|658.4|657.8|658.8|658.2|658|657.4|3
1624257300000|2021-06-21 06:35:00|658.3|657.7|657.6|657|658.3|657.7|657.5|656.9|27
1624257600000|2021-06-21 06:40:00|657.5|656.9|656.8|656.2|657.6|657|656.8|656.2|57
1624257900000|2021-06-21 06:45:00|656.7|656.1|657.1|656.5|657.2|656.6|656.7|656.1|7
1624258200000|2021-06-21 06:50:00|657|656.4|655.8|655.2|657|656.4|655.8|655.2|25
1624258500000|2021-06-21 06:55:00|656|655.4|656|655.4|656.5|655.9|655.8|655.2|32
1624258800000|2021-06-21 07:00:00|656.1|655.5|655.8|655.2|656.2|655.6|655.8|655.2|20
1624259100000|2021-06-21 07:05:00|655.3|654.7|655|654.4|655.6|655|654.6|654|117
1624259400000|2021-06-21 07:10:00|654.9|654.3|655.1|654.5|655.4|654.8|654.8|654.2|43
1624259700000|2021-06-21 07:15:00|655|654.4|654.7|654.1|655.1|654.5|654.6|654|31
1624260000000|2021-06-21 07:20:00|654.6|654|654.8|654.2|655.2|654.6|654.1|653.5|25
1624260300000|2021-06-21 07:25:00|654.6|654|654.1|653.5|654.6|654|654.1|653.5|20
1624260600000|2021-06-21 07:30:00|654.2|653.6|655.3|654.7|655.6|655|654.1|653.5|19
1624260900000|2021-06-21 07:35:00|655.2|654.6|655.3|654.7|655.6|655|654.7|654.1|8
1624261200000|2021-06-21 07:40:00|655.5|654.9|656.1|655.5|656.1|655.5|655.5|654.9|17
1624261500000|2021-06-21 07:45:00|655.8|655.2|656.3|655.7|656.8|656.2|655.8|655.2|13
1624261800000|2021-06-21 07:50:00|656.2|655.6|655.5|654.9|656.3|655.7|655.2|654.6|16
1624262100000|2021-06-21 07:55:00|655.6|655|656.1|655.5|656.2|655.6|655.3|654.7|5
1624262400000|2021-06-21 08:00:00|656.3|655.7|656.1|655.5|656.6|656|655.6|655|46
1624262700000|2021-06-21 08:05:00|656.2|655.6|656.7|656.1|656.7|656.1|656.1|655.5|4
1624263000000|2021-06-21 08:10:00|656.6|656|657.6|657|657.8|657.2|656.6|656|2
1624263300000|2021-06-21 08:15:00|657.5|656.9|657.6|657|657.9|657.3|657.1|656.5|8
1624263600000|2021-06-21 08:20:00|657.5|656.9|657.9|657.3|658.2|657.6|657.5|656.9|11
1624263900000|2021-06-21 08:25:00|657.8|657.2|657|656.4|657.8|657.2|656.9|656.3|8
1624264200000|2021-06-21 08:30:00|656.9|656.3|656.8|656.2|657.1|656.5|656.5|655.9|3
1624264500000|2021-06-21 08:35:00|657.1|656.5|656.3|655.7|657.2|656.6|656.2|655.6|22
1624264800000|2021-06-21 08:40:00|656.6|656|657.1|656.5|657.1|656.5|656.5|655.9|3
1624265100000|2021-06-21 08:45:00|657|656.4|658.3|657.7|658.3|657.7|656.8|656.2|23
1624265400000|2021-06-21 08:50:00|658.2|657.6|659.5|658.9|659.6|659|658.2|657.6|43
1624265700000|2021-06-21 08:55:00|659.3|658.7|658.1|657.5|659.6|659|658.1|657.5|7
1624266000000|2021-06-21 09:00:00|658.3|657.7|660.1|659.5|660.3|659.7|658.1|657.5|32
1624266300000|2021-06-21 09:05:00|660.2|659.6|660.1|659.5|660.8|660.2|660.1|659.5|8
1624266600000|2021-06-21 09:10:00|659.8|659.2|659.8|659.2|660.1|659.5|659.3|658.7|16
1624266900000|2021-06-21 09:15:00|660.1|659.5|660.8|660.2|660.8|660.2|659.8|659.2|26
1624267200000|2021-06-21 09:20:00|661|660.4|661.1|660.5|661.4|660.8|660.6|660|328
1624267500000|2021-06-21 09:25:00|661.3|660.7|661|660.4|661.4|660.8|660.2|659.6|219
1624267800000|2021-06-21 09:30:00|660.8|660.2|659.6|659|661|660.4|659.6|659|7
1624268100000|2021-06-21 09:35:00|659.5|658.9|658.3|657.7|659.8|659.2|658.1|657.5|15
1624268400000|2021-06-21 09:40:00|658.2|657.6|658.7|658.1|658.8|658.2|658.1|657.5|3
1624268700000|2021-06-21 09:45:00|658.6|658|659.3|658.7|659.7|659.1|658.4|657.8|7
1624269000000|2021-06-21 09:50:00|659.6|659|659.3|658.7|660.1|659.5|659.1|658.5|6
1624269300000|2021-06-21 09:55:00|659.5|658.9|658.6|658|659.6|659|658.4|657.8|10
1624269600000|2021-06-21 10:00:00|658.5|657.9|660.3|659.7|660.7|660|658.5|657.9|8
1624269900000|2021-06-21 10:05:00|660.1|659.5|659.8|659.2|660.3|659.7|659.6|659|1
1624270200000|2021-06-21 10:10:00|659.7|659.1|659|658.4|659.7|659.1|658.8|658.2|34
1624270500000|2021-06-21 10:15:00|659.1|658.5|658.6|658|659.1|658.5|658.6|658|23
1624270800000|2021-06-21 10:20:00|658.5|657.9|658|657.4|658.5|657.9|657.8|657.2|9
1624271100000|2021-06-21 10:25:00|658.1|657.5|657.9|657.3|658.2|657.6|657.8|657.2|1
1624271400000|2021-06-21 10:30:00|657.8|657.2|658.1|657.5|658.3|657.7|657.8|657.2|3
1624271700000|2021-06-21 10:35:00|658.3|657.7|659|658.4|659|658.4|657.9|657.3|14
1624272000000|2021-06-21 10:40:00|658.9|658.3|658.9|658.3|659.5|658.9|658.8|658.2|21
1624272300000|2021-06-21 10:45:00|659.1|658.5|659.1|658.5|659.6|659|659.1|658.5|16
1624272600000|2021-06-21 10:50:00|659.4|658.8|659.9|659.3|659.9|659.3|659.4|658.8|7
1624272900000|2021-06-21 10:55:00|659.8|659.2|660.2|659.6|660.4|659.8|659.7|659.1|6
1624273200000|2021-06-21 11:00:00|660.1|659.5|660.8|660.2|661.1|660.5|659.9|659.3|14
1624273500000|2021-06-21 11:05:00|661|660.4|660.1|659.5|661.1|660.5|659.9|659.3|9
1624273800000|2021-06-21 11:10:00|660|659.4|660.6|660|660.6|660|659.9|659.3|12
1624274100000|2021-06-21 11:15:00|660.7|660.1|660.4|659.8|660.9|660.3|659.9|659.3|5
1624274400000|2021-06-21 11:20:00|660.3|659.7|659.2|658.6|660.3|659.7|658.9|658.3|7
1624274700000|2021-06-21 11:25:00|659.1|658.5|658.1|657.5|659.5|658.9|658.1|657.5|19
1624275000000|2021-06-21 11:30:00|658|657.4|657.9|657.3|658.1|657.5|657.1|656.5|10
1624275300000|2021-06-21 11:35:00|658|657.4|657.6|657|658.4|657.8|657.5|656.9|7
1624275600000|2021-06-21 11:40:00|657.5|656.9|656.7|656.1|657.6|657|656.6|656|18
1624275900000|2021-06-21 11:45:00|656.9|656.3|657.1|656.5|657.1|656.5|656.4|655.8|71
1624276200000|2021-06-21 11:50:00|657|656.4|657.1|656.5|657.6|657|656.9|656.3|9
1624276500000|2021-06-21 11:55:00|656.6|656|657|656.4|657.1|656.5|656.4|655.8|35
1624276800000|2021-06-21 12:00:00|657.1|656.5|656.9|656.3|657.4|656.8|655.6|655|50
1624277100000|2021-06-21 12:05:00|656.6|656|657.6|657|657.9|657.3|655.9|655.3|24
1624277400000|2021-06-21 12:10:00|657.8|657.2|657.1|656.5|657.8|657.2|656.4|655.7|26
1624277700000|2021-06-21 12:15:00|656.9|656.3|657.2|656.2|657.4|656.8|656.4|655.8|13
1624278000000|2021-06-21 12:20:00|657|656.4|655.8|655.2|657.1|656.5|655.6|655|120
1624278300000|2021-06-21 12:25:00|655.7|655.1|655.9|655.3|655.9|655.3|655.3|654.7|16
1624278600000|2021-06-21 12:30:00|656|655.4|655.5|654.9|656.3|655.7|655.4|654.8|24
1624278900000|2021-06-21 12:35:00|655.6|655|655.7|655.1|656|655.3|655.2|654.4|35
1624279200000|2021-06-21 12:40:00|655.6|655|656.9|655.9|656.9|656.3|655.6|655|30
1624282200000|2021-06-21 13:30:00|654.2|653.6|653.6|653|655.7|655.1|649.1|648.5|1174
1624282500000|2021-06-21 13:35:00|653.5|652.9|654.5|653.9|655.1|654.5|649.6|649|659
1624282800000|2021-06-21 13:40:00|654.4|653.8|656.4|655.8|656.5|655.9|653.4|652.8|288
1624283100000|2021-06-21 13:45:00|656.3|655.7|655.4|654.8|657|656.4|655.1|654.5|163
1624283400000|2021-06-21 13:50:00|655.6|655|657.1|656.5|657.4|656.8|655.1|654.5|482
1624283700000|2021-06-21 13:55:00|657.2|656.6|660.3|659.7|660.5|659.9|656.1|655.5|247
1624284000000|2021-06-21 14:00:00|660.4|659.8|662.3|661.7|663.1|662.5|659.6|659|728
1624284300000|2021-06-21 14:05:00|662.4|661.8|661.7|661.1|663.7|663.1|661.5|660.9|390
1624284600000|2021-06-21 14:10:00|661.9|661.3|660.9|660.3|661.9|661.3|660.6|660|420
1624284900000|2021-06-21 14:15:00|661|660.4|663.4|662.8|664.9|664.3|660.9|660.3|533
1624285200000|2021-06-21 14:20:00|663.5|662.9|663.4|662.8|664.6|664|662.6|662|149
1624285500000|2021-06-21 14:25:00|663.5|662.9|664.7|664.1|665.4|664.8|663.3|662.7|225
1624285800000|2021-06-21 14:30:00|664.8|664.2|667.4|666.8|667.6|667|664.7|664.1|238
1624286100000|2021-06-21 14:35:00|667.6|667|669.9|669.3|669.9|669.3|667.4|666.8|434
1624286400000|2021-06-21 14:40:00|670.1|669.5|672.6|672|675.6|675|669.9|669.3|829
1624286700000|2021-06-21 14:45:00|672.7|672.1|672.1|671.5|672.9|672.3|671.1|670.5|342
1624287000000|2021-06-21 14:50:00|672|671.4|674.1|673.5|674.2|673.6|672|671.4|170
1624287300000|2021-06-21 14:55:00|674|673.4|671.1|670.5|674.3|673.7|670.9|670.3|219
1624287600000|2021-06-21 15:00:00|671.2|670.6|673.6|673|673.7|673.1|670.6|670|160
1624287900000|2021-06-21 15:05:00|673.8|673.2|673.1|672.5|674.8|674.2|673.1|672.5|149
1624288200000|2021-06-21 15:10:00|673.4|672.8|672.9|672.3|673.4|672.8|671.6|671|592
1624288500000|2021-06-21 15:15:00|672.8|672.2|671.9|671.3|672.9|672.3|670.7|670.1|495
1624288800000|2021-06-21 15:20:00|672.1|671.5|672.4|671.8|673.4|672.8|671.4|670.8|271
1624289100000|2021-06-21 15:25:00|672.1|671.5|674.6|674|675.4|674.8|672.1|671.5|370
1624289400000|2021-06-21 15:30:00|674.5|673.9|673.1|672.5|674.7|674.1|672.8|672.2|307
1624289700000|2021-06-21 15:35:00|673|672.4|673.4|672.8|674.1|673.5|672.9|672.3|253
1624290000000|2021-06-21 15:40:00|673.5|672.9|673.1|672.5|674.1|673.5|672.8|672.2|191
1624290300000|2021-06-21 15:45:00|673|672.4|674.3|673.7|674.7|674.1|673|672.4|236
1624290600000|2021-06-21 15:50:00|674.1|673.5|673.2|672.6|674.4|673.8|672.9|672.3|263
1624290900000|2021-06-21 15:55:00|673.4|672.8|674.1|673.5|674.9|674.3|673.4|672.8|203
1624291200000|2021-06-21 16:00:00|674.2|673.6|674.3|673.7|674.6|674|673.6|673|143
1624291500000|2021-06-21 16:05:00|674.2|673.6|674.2|673.6|675.9|675.3|674.1|673.5|517
1624291800000|2021-06-21 16:10:00|674.3|673.7|673.4|672.8|674.4|673.8|672.9|672.3|121
1624292100000|2021-06-21 16:15:00|673.5|672.9|671.4|670.8|673.6|673|671.4|670.8|92
1624292400000|2021-06-21 16:20:00|671.6|671|671.1|670.5|671.6|671|670.1|669.5|197
1624292700000|2021-06-21 16:25:00|671.4|670.8|670.6|670|671.4|670.8|670.1|669.5|73
1624293000000|2021-06-21 16:30:00|670.4|669.8|671.6|671|672.1|671.5|670.4|669.8|148
1624293300000|2021-06-21 16:35:00|671.4|670.8|671.2|670.6|671.9|671.3|671.1|670.5|55
1624293600000|2021-06-21 16:40:00|671.4|670.8|669.9|669.3|671.6|671|669|668.4|182
1624293900000|2021-06-21 16:45:00|670|669.4|669.6|669|670.1|669.5|668.9|668.3|149
1624294200000|2021-06-21 16:50:00|669.4|668.8|669|668.4|670.4|669.8|669|668.4|492
1624294500000|2021-06-21 16:55:00|668.9|668.3|667.8|667.2|669.6|669|667.6|667|386
1624294800000|2021-06-21 17:00:00|667.9|667.3|668.6|668|668.7|668.1|667.9|667.3|180
1624295100000|2021-06-21 17:05:00|668.4|667.8|668.1|667.5|668.8|668.2|668.1|667.5|258
1624295400000|2021-06-21 17:10:00|668.2|667.6|668.1|667.5|668.7|668.1|667.6|667|115
1624295700000|2021-06-21 17:15:00|667.8|667.2|667.6|667|669|668.4|667.6|667|166
1624296000000|2021-06-21 17:20:00|667.8|667.2|669.6|669|669.6|669|667.6|667|137
1624296300000|2021-06-21 17:25:00|669.5|668.9|669.3|668.7|669.6|669|669.1|668.5|75
1624296600000|2021-06-21 17:30:00|669.4|668.8|669.1|668.5|669.9|669.3|668.8|668.2|59
1624296900000|2021-06-21 17:35:00|669.2|668.6|667.6|667|669.3|668.7|667.3|666.7|675
1624297200000|2021-06-21 17:40:00|667.3|666.7|665.5|664.9|667.7|667.1|665.3|664.7|835
1624297500000|2021-06-21 17:45:00|665.6|665|665.5|664.9|666|665.4|665|664.4|639
1624297800000|2021-06-21 17:50:00|665.7|665.1|665.8|665.2|666|665.4|665.3|664.7|125
1624298100000|2021-06-21 17:55:00|666|665.4|665.8|665.2|666.5|665.9|665.5|664.9|307
1624298400000|2021-06-21 18:00:00|665.9|665.3|666|665.4|666.8|666.2|665.5|664.9|433
1624298700000|2021-06-21 18:05:00|665.9|665.3|665.5|664.9|667|666.4|665.5|664.9|484
1624299000000|2021-06-21 18:10:00|665.2|664.6|665.6|665|666.7|666.1|663.5|662.9|931
1624299300000|2021-06-21 18:15:00|665.8|665.2|667.2|665.7|667.2|666.2|664.8|664.2|435
1624320000000|2021-06-22 00:00:00|670.6|670|675.3|674.7|675.9|675.3|670.5|669.9|255
1624320300000|2021-06-22 00:05:00|675|674.4|673.7|673.1|675.7|675.1|673.3|672.7|54
1624320600000|2021-06-22 00:10:00|673.6|673|673.6|673|673.9|673.3|673|672.4|11
1624320900000|2021-06-22 00:15:00|673.4|672.8|674.5|673.9|675.3|674.7|673.4|672.8|129
1624321200000|2021-06-22 00:20:00|674.7|674.1|674.3|673.7|675.3|674.7|673.9|673.1|32
1624321500000|2021-06-22 00:25:00|674.2|673.6|674.3|673.7|674.4|673.8|673.4|672.8|11
1624321800000|2021-06-22 00:30:00|674.2|673.6|673.2|672.6|674.2|673.6|673.1|672.5|18
1624322100000|2021-06-22 00:35:00|673.3|672.7|673.3|672.7|673.6|673|673.2|672.6|28
1624322400000|2021-06-22 00:40:00|673.2|672.6|673|672.4|673.3|672.7|673|672.4|11
1624322700000|2021-06-22 00:45:00|673.1|672.5|672.9|672.3|673.1|672.5|672.8|672.2|3
1624323000000|2021-06-22 00:50:00|673|672.4|673.2|672.6|673.3|672.7|672.9|672.3|2
1624323300000|2021-06-22 00:55:00|673|672.4|673|672.4|673.3|672.7|672.8|672.2|1
1624323600000|2021-06-22 01:00:00|673.1|672.5|671.9|671.3|673.1|672.5|671.5|670.9|43
1624323900000|2021-06-22 01:05:00|672.1|671.5|671.5|670.9|672.1|671.5|671.3|670.7|9
1624324200000|2021-06-22 01:10:00|671.4|670.8|671.4|670.8|671.8|671.2|671.3|670.7|16
1624324500000|2021-06-22 01:15:00|671.3|670.7|671.6|671|671.8|671.2|671.3|670.7|2
1624324800000|2021-06-22 01:20:00|671.5|670.9|672.3|671.7|672.5|671.9|671.5|670.9|0
1624325100000|2021-06-22 01:25:00|672.4|671.8|672|671.4|672.4|671.8|671.8|671.2|13
1624325400000|2021-06-22 01:30:00|671.8|671.2|671.9|671.3|671.9|671.3|671.7|671.1|3
1624325700000|2021-06-22 01:35:00|671.8|671.2|672.3|671.7|672.3|671.7|671.8|671.2|15
1624326000000|2021-06-22 01:40:00|672.2|671.6|670.9|670.3|672.2|671.6|670.6|670|38
1624326300000|2021-06-22 01:45:00|670.8|670.2|670.9|670.3|671|670.4|670.8|670.2|12
1624326600000|2021-06-22 01:50:00|670.8|670.2|670.8|670.2|670.9|670.3|670.3|669.7|55
1624326900000|2021-06-22 01:55:00|670.7|670.1|670.9|670.3|671|670.4|670.6|670|169
1624327200000|2021-06-22 02:00:00|671|670.4|671.4|670.8|672|671.4|670.9|670.3|11
1624327500000|2021-06-22 02:05:00|671.6|671|671.8|671.2|671.8|671.2|671.3|670.7|99
1624327800000|2021-06-22 02:10:00|672|671.4|671.5|670.9|672.3|671.7|671.5|670.9|8
1624328100000|2021-06-22 02:15:00|671.8|671.2|672|671.4|672|671.4|671.5|670.9|1
1624328400000|2021-06-22 02:20:00|671.8|671.2|671.5|670.9|671.8|671.2|671.5|670.9|7
1624328700000|2021-06-22 02:25:00|671.8|671.2|672.1|671.5|672.1|671.5|671.7|671.1|17
1624329000000|2021-06-22 02:30:00|672.2|671.6|672.7|672.1|672.8|672.2|672.1|671.5|16
1624329300000|2021-06-22 02:35:00|672.5|671.9|673.7|673.1|674|673.4|672.5|671.9|118
1624329600000|2021-06-22 02:40:00|673.8|673.2|674|673.4|674.3|673.7|673.7|673.1|6
1624329900000|2021-06-22 02:45:00|673.9|673.3|674.8|674.2|675.1|674.5|673.9|673.3|11
1624330200000|2021-06-22 02:50:00|675|674.4|675.4|674.8|675.5|674.9|674.8|674.2|36
1624330500000|2021-06-22 02:55:00|675.3|674.7|674.7|674.1|675.4|674.8|674.7|674.1|6
1624330800000|2021-06-22 03:00:00|674.5|673.9|674.8|674.2|674.8|674.2|674.5|673.9|1
1624331100000|2021-06-22 03:05:00|674.7|674.1|674.5|673.9|674.7|674.1|674.3|673.7|1
1624331400000|2021-06-22 03:10:00|674.8|674.2|674.5|673.9|674.8|674.2|674.5|673.9|2
1624331700000|2021-06-22 03:15:00|674.7|674.1|675.4|674.8|675.4|674.8|674.5|673.9|3
1624332000000|2021-06-22 03:20:00|675.3|674.7|675.8|675.2|676.2|675.6|675.3|674.7|15
1624332300000|2021-06-22 03:25:00|675.9|675.3|675.8|675.2|676.3|675.7|675.8|675.2|4
1624332600000|2021-06-22 03:30:00|675.7|675.1|675.5|674.9|675.7|675.1|675.2|674.6|4
1624332900000|2021-06-22 03:35:00|675.6|675|675.5|674.9|675.8|675.2|675.3|674.7|12
1624333200000|2021-06-22 03:40:00|675.6|675|675.6|675|675.7|675.1|675.6|675|3
1624333500000|2021-06-22 03:45:00|675.5|674.9|675.8|675.2|675.8|675.2|675.5|674.9|2
1624333800000|2021-06-22 03:50:00|675.7|675.1|676|675.4|676|675.4|675.5|674.9|2
1624334100000|2021-06-22 03:55:00|675.9|675.3|675.8|675.2|676|675.4|675.8|675.2|11
1624334400000|2021-06-22 04:00:00|675.9|675.3|675.9|675.3|676|675.4|675.8|675.2|1
1624334700000|2021-06-22 04:05:00|675.8|675.2|675.8|675.2|676|675.4|675.5|674.9|2
1624335000000|2021-06-22 04:10:00|675.7|675.1|675.8|675.2|675.8|675.2|675.7|675.1|2
1624335300000|2021-06-22 04:15:00|676|675.4|675.8|675.2|676|675.4|675.8|675.2|3
1624335600000|2021-06-22 04:20:00|676|675.4|676.1|675.5|676.3|675.7|675.8|675.2|0
1624335900000|2021-06-22 04:25:00|676|675.4|676|675.4|676.3|675.7|676|675.4|0
1624336200000|2021-06-22 04:30:00|676.3|675.7|675.1|674.5|676.4|675.8|675|674.4|8
1624336500000|2021-06-22 04:35:00|675|674.4|674.3|673.7|675|674.4|674.3|673.7|17
1624336800000|2021-06-22 04:40:00|674.4|673.8|674.8|674.2|675|674.4|674.3|673.7|6
1624337100000|2021-06-22 04:45:00|674.9|674.3|674.6|674|675|674.4|674.4|673.8|0
1624337400000|2021-06-22 04:50:00|674.5|673.9|674.8|674.2|674.9|674.3|674.5|673.9|0
1624337700000|2021-06-22 04:55:00|674.7|674.1|674.5|673.9|674.8|674.2|674.3|673.7|0
1624338000000|2021-06-22 05:00:00|674.8|674.2|674.5|673.9|674.8|674.2|674.4|673.8|14
1624338300000|2021-06-22 05:05:00|674.6|674|674.8|674.2|674.8|674.2|674.5|673.9|3
1624338600000|2021-06-22 05:10:00|674.7|674.1|674.6|674|674.8|674.2|674.6|674|1
1624338900000|2021-06-22 05:15:00|674.5|673.9|674.5|673.9|674.7|674.1|674.5|673.9|3
1624339200000|2021-06-22 05:20:00|674.6|674|673.2|672.6|674.8|674.2|673.2|672.6|20
1624339500000|2021-06-22 05:25:00|673.1|672.5|673.3|672.7|673.4|672.8|673.1|672.5|4
1624339800000|2021-06-22 05:30:00|673.4|672.8|672.8|672.2|673.4|672.8|672.8|672.2|9
1624340100000|2021-06-22 05:35:00|672.5|671.9|672.5|671.9|672.7|672.1|672.4|671.8|0
1624340400000|2021-06-22 05:40:00|672.8|672.2|673|672.4|673|672.4|672.8|672.2|3
1624340700000|2021-06-22 05:45:00|672.8|672.2|672.8|672.2|673|672.4|672.8|672.2|1
1624341000000|2021-06-22 05:50:00|672.5|671.9|672.3|671.7|672.7|672.1|672.3|671.7|1
1624341300000|2021-06-22 05:55:00|672|671.4|670.8|670.2|672.2|671.6|670.7|670.1|14
1624341600000|2021-06-22 06:00:00|671|670.4|671.1|670.5|671.1|670.5|670.5|669.9|8
1624341900000|2021-06-22 06:05:00|671|670.4|671.8|671.2|671.8|671.2|670.8|670.2|9
1624342200000|2021-06-22 06:10:00|671.5|670.9|671|670.4|671.7|671.1|670.8|670.2|3
1624342500000|2021-06-22 06:15:00|670.9|670.3|671|670.4|671.5|670.9|670.8|670.2|8
1624342800000|2021-06-22 06:20:00|670.9|670.3|671|670.4|671.4|670.8|670.8|670.2|1
1624343100000|2021-06-22 06:25:00|671.2|670.6|670.8|670.2|671.2|670.6|670.8|670.2|1
1624343400000|2021-06-22 06:30:00|670.9|670.3|670.8|670.2|671.2|670.6|670.8|670.2|2
1624343700000|2021-06-22 06:35:00|670.6|670|671.5|670.9|671.5|670.9|670.5|669.9|6
1624344000000|2021-06-22 06:40:00|671.6|671|671|670.4|671.7|671.1|671|670.4|4
1624344300000|2021-06-22 06:45:00|671.2|670.6|671|670.4|671.3|670.7|670.9|670.3|0
1624344600000|2021-06-22 06:50:00|671.2|670.6|671.8|671.2|671.9|671.3|671|670.4|4
1624344900000|2021-06-22 06:55:00|671.9|671.3|671.8|671.2|671.9|671.3|671.3|670.7|5
1624345200000|2021-06-22 07:00:00|671.7|671.1|672|671.4|673.3|672.7|671.7|671.1|8
1624345500000|2021-06-22 07:05:00|671.9|671.3|672.7|672.1|673.8|673.2|671.8|671.2|31
1624345800000|2021-06-22 07:10:00|672.8|672.2|672.3|671.7|672.9|672.3|672.1|671.5|5
1624346100000|2021-06-22 07:15:00|672.2|671.6|672.7|672.1|672.8|672.2|672|671.4|3
1624346400000|2021-06-22 07:20:00|672.6|672|672.2|671.6|672.7|672.1|671.8|671.2|15
1624346700000|2021-06-22 07:25:00|671.9|671.3|671.5|670.9|671.9|671.3|671.3|670.7|11
1624347000000|2021-06-22 07:30:00|671.7|671.1|672.5|671.9|672.7|672.1|671.7|671.1|18
1624347300000|2021-06-22 07:35:00|672.3|671.7|671.8|671.2|672.8|672.2|671.8|671.2|3
1624347600000|2021-06-22 07:40:00|671.5|670.9|672.5|671.9|672.5|671.9|671.5|670.9|3
1624347900000|2021-06-22 07:45:00|672.4|671.8|674|673.4|674.3|673.7|672.4|671.8|16
1624348200000|2021-06-22 07:50:00|673.9|673.3|672.6|672|674.3|673.7|672.5|671.9|24
1624348500000|2021-06-22 07:55:00|672.8|672.2|672.8|672.2|673|672.4|672.3|671.7|12
1624348800000|2021-06-22 08:00:00|672.6|672|672.4|671.8|673.3|672.7|672.4|671.8|6
1624349100000|2021-06-22 08:05:00|672.5|671.9|671.8|671.2|672.8|672.2|671.8|671.2|5
1624349400000|2021-06-22 08:10:00|671.9|671.3|670.8|670.2|671.9|671.3|670.4|669.8|46
1624349700000|2021-06-22 08:15:00|670.5|669.9|669.8|669.2|670.6|670|669.8|669.2|33
1624350000000|2021-06-22 08:20:00|669.9|669.3|669.4|668.8|670.3|669.7|669.4|668.8|14
1624350300000|2021-06-22 08:25:00|669.3|668.7|669|668.4|669.4|668.8|669|668.4|6
1624350600000|2021-06-22 08:30:00|669.3|668.7|668.9|668.3|669.3|668.7|668.3|667.7|19
1624350900000|2021-06-22 08:35:00|668.8|668.2|668.5|667.9|669|668.4|668.3|667.7|6
1624351200000|2021-06-22 08:40:00|668.6|668|667.8|667.2|668.9|668.3|667.7|667.1|59
1624351500000|2021-06-22 08:45:00|667.9|667.3|670|669.4|670|669.4|667.3|666.7|49
1624351800000|2021-06-22 08:50:00|669.9|669.3|669.8|669.2|670|669.4|668.3|667.7|24
1624352100000|2021-06-22 08:55:00|669.3|668.7|669.3|668.7|669.5|668.9|668.8|668.2|8
1624352400000|2021-06-22 09:00:00|669.4|668.8|670.1|669.5|670.3|669.7|668.8|668.2|15
1624352700000|2021-06-22 09:05:00|670.3|669.7|670.3|669.7|671|670.4|670.2|669.6|40
1624353000000|2021-06-22 09:10:00|670.1|669.5|670.5|669.9|670.8|670.2|670|669.4|1
1624353300000|2021-06-22 09:15:00|670.4|669.8|670.5|669.9|670.8|670.2|670.4|669.8|5
1624353600000|2021-06-22 09:20:00|670.6|670|669.3|668.7|671|670.4|669.3|668.7|18
1624353900000|2021-06-22 09:25:00|669.5|668.9|669.8|669.2|670|669.4|669.4|668.8|7
1624354200000|2021-06-22 09:30:00|669.5|668.9|669.4|668.8|669.9|669.3|668.8|668.2|11
1624354500000|2021-06-22 09:35:00|669.5|668.9|669|668.4|669.5|668.9|668|667.4|8
1624354800000|2021-06-22 09:40:00|668.9|668.3|667.7|667.1|668.9|668.3|667.5|666.9|22
1624355100000|2021-06-22 09:45:00|667.8|667.2|668.3|667.7|668.3|667.7|667.3|666.7|9
1624355400000|2021-06-22 09:50:00|668.5|667.9|668.5|667.9|668.8|668.2|668.3|667.7|12
1624355700000|2021-06-22 09:55:00|668.6|668|668.8|668.2|669.3|668.7|668.5|667.9|4
1624356000000|2021-06-22 10:00:00|668.5|667.9|668.9|668.3|669|668.4|668.4|667.8|8
1624356300000|2021-06-22 10:05:00|668.8|668.2|668.5|667.9|669.3|668.7|668.4|667.8|41
1624356600000|2021-06-22 10:10:00|668.3|667.7|669|668.4|669|668.4|668.3|667.7|53
1624356900000|2021-06-22 10:15:00|668.8|668.2|669|668.4|669.5|668.9|668.8|668.2|17
1624357200000|2021-06-22 10:20:00|668.9|668.3|669.2|668.6|669.3|668.7|668.8|668.2|0
1624357500000|2021-06-22 10:25:00|669.1|668.5|669.6|669|669.7|669.1|669|668.4|174
1624357800000|2021-06-22 10:30:00|669.5|668.9|668.3|667.7|669.5|668.9|668.3|667.7|21
1624358100000|2021-06-22 10:35:00|668.4|667.8|668.4|667.8|669|668.4|668.3|667.7|13
1624358400000|2021-06-22 10:40:00|668.3|667.7|668.5|667.9|668.5|667.9|667.9|667.3|72
1624358700000|2021-06-22 10:45:00|668.4|667.8|669|668.4|669.3|668.7|668.3|667.7|4
1624359000000|2021-06-22 10:50:00|669.1|668.5|669.8|669.2|670.2|669.6|669.1|668.5|31
1624359300000|2021-06-22 10:55:00|669.9|669.3|668.6|668|669.9|669.3|668.5|667.9|65
1624359600000|2021-06-22 11:00:00|668.5|667.9|669|668.4|669.3|668.7|668.4|667.8|14
1624359900000|2021-06-22 11:05:00|668.9|668.3|668.8|668.2|669.2|668.6|668.7|668.1|26
1624360200000|2021-06-22 11:10:00|668.7|668.1|668.7|668.1|669|668.4|668.3|667.7|210
1624360500000|2021-06-22 11:15:00|668.9|668.3|668|667.4|669.2|668.6|667.9|667.3|123
1624360800000|2021-06-22 11:20:00|668.2|667.6|668.2|667.6|668.5|667.9|668|667.4|2
1624361100000|2021-06-22 11:25:00|668.1|667.5|669.1|668.5|669.1|668.5|668.1|667.5|16
1624361400000|2021-06-22 11:30:00|669.2|668.6|669.7|668.7|669.7|669.1|668.7|668.1|16
1624361700000|2021-06-22 11:35:00|669.8|668.8|668.5|667.9|669.8|669|668.5|667.9|29
1624362000000|2021-06-22 11:40:00|668.4|667.8|669|668.4|669.2|668.6|668.2|667.6|10
1624362300000|2021-06-22 11:45:00|668.7|668.1|668.5|667.9|669.1|668.5|667.7|667.1|8
1624362600000|2021-06-22 11:50:00|668.6|668|667.7|667.1|668.6|668|667.7|667.1|306
1624362900000|2021-06-22 11:55:00|667.6|667|667.6|667|667.7|667.1|667.2|666.6|73
1624363200000|2021-06-22 12:00:00|667.5|666.9|668.2|667.6|668.5|667.9|667.5|666.9|57
1624363500000|2021-06-22 12:05:00|668.3|667.7|668.5|667.9|668.8|668.2|668.3|667.7|14
1624363800000|2021-06-22 12:10:00|668.6|668|668.3|667.7|669|668.4|668.3|667.7|51
1624364100000|2021-06-22 12:15:00|668.4|667.8|668.6|668|668.6|668|668.3|667.7|26
1624364400000|2021-06-22 12:20:00|668.5|667.9|668.4|667.8|669|668.4|668.3|667.7|21
1624364700000|2021-06-22 12:25:00|668.5|667.9|668.5|667.9|668.9|668.3|668.3|667.7|51
1624365000000|2021-06-22 12:30:00|668.4|667.8|667.3|666.7|669|668.4|667.3|666.7|130
1624365300000|2021-06-22 12:35:00|667.4|666.8|666.5|665.9|667.5|666.9|665.9|665.3|59
1624365600000|2021-06-22 12:40:00|666.6|666|667|666.4|667.1|666.5|666.5|665.9|15
1624368600000|2021-06-22 13:30:00|665.7|665.1|666.2|665.6|668.5|667.9|662.5|661.9|2368
1624368900000|2021-06-22 13:35:00|666.6|666|665.7|665.1|667.3|666.7|664.4|663.8|395
1624369200000|2021-06-22 13:40:00|665.5|664.9|665.4|664.8|666.9|666.3|664.7|664.1|76
1624369500000|2021-06-22 13:45:00|665.2|664.6|664.4|663.8|665.6|665|663.7|663.1|262
1624369800000|2021-06-22 13:50:00|664.5|663.9|665.3|664.7|665.7|665.1|663.3|662.7|881
1624370100000|2021-06-22 13:55:00|665.4|664.8|664.4|663.8|665.4|664.8|662.9|662.3|446
1624370400000|2021-06-22 14:00:00|664.2|663.6|665.9|665.3|666.4|665.8|664.1|663.5|336
1624370700000|2021-06-22 14:05:00|665.8|665.2|663.9|663.3|666.2|665.6|663.2|662.6|449
1624371000000|2021-06-22 14:10:00|664.2|663.6|663.9|663.3|664.4|663.8|662.3|661.7|362
1624371300000|2021-06-22 14:15:00|663.7|663.1|664|663.4|664.7|664.1|663.1|662.5|393
1624371600000|2021-06-22 14:20:00|663.9|663.3|661.7|661.1|664.2|663.6|661.4|660.8|342
1624371900000|2021-06-22 14:25:00|661.8|661.2|661.2|660.6|661.8|661.2|660.4|659.8|224
1624372200000|2021-06-22 14:30:00|661.1|660.5|661.9|661.3|662.9|662.3|659.7|659.1|917
1624372500000|2021-06-22 14:35:00|662.2|661.6|663.9|663.3|664.2|663.6|662.2|661.6|181
1624372800000|2021-06-22 14:40:00|663.8|663.2|663.9|663.3|665.9|665.3|663.7|663.1|430
1624373100000|2021-06-22 14:45:00|664|663.4|664.6|664|665|664.4|663.4|662.8|74
1624373400000|2021-06-22 14:50:00|664.7|664.1|665.3|664.7|665.9|665.3|663.9|663.3|80
1624373700000|2021-06-22 14:55:00|665.2|664.6|665.2|664.6|666.3|665.7|665|664.4|275
1624374000000|2021-06-22 15:00:00|665|664.4|664.6|664|665.4|664.8|664.1|663.5|221
1624374300000|2021-06-22 15:05:00|664.5|663.9|663.6|663|665|664.4|663.2|662.6|145
1624374600000|2021-06-22 15:10:00|663.5|662.9|662.8|662.2|663.7|663.1|662.7|662.1|93
1624374900000|2021-06-22 15:15:00|663|662.4|664.6|664|665.1|664.5|663|662.4|148
1624375200000|2021-06-22 15:20:00|664.5|663.9|665|664.4|665.7|665.1|664.5|663.9|127
1624375500000|2021-06-22 15:25:00|664.7|664.1|664.4|663.8|665.5|664.9|664|663.4|80
1624375800000|2021-06-22 15:30:00|664.6|664|664|663.4|665|664.4|664|663.4|203
1624376100000|2021-06-22 15:35:00|663.8|663.2|662.8|662.2|664.3|663.7|662.3|661.7|266
1624376400000|2021-06-22 15:40:00|662.9|662.3|662.6|662|663|662.4|662|661.4|171
1624376700000|2021-06-22 15:45:00|662.7|662.1|662.7|662.1|663.2|662.6|662.2|661.6|101
1624377000000|2021-06-22 15:50:00|662.6|662|662.7|662.1|662.9|662.3|661.9|661.3|446
1624377300000|2021-06-22 15:55:00|662.5|661.9|661.9|661.3|662.7|662.1|661.7|661.1|166
1624377600000|2021-06-22 16:00:00|662.1|661.5|662.7|662.1|662.9|662.3|661.8|661.2|60
1624377900000|2021-06-22 16:05:00|662.6|662|662.5|661.9|662.9|662.3|662.2|661.6|516
1624378200000|2021-06-22 16:10:00|662.3|661.7|661.4|660.8|662.7|662.1|661.2|660.6|46
1624378500000|2021-06-22 16:15:00|661.7|661.1|659.7|659.1|661.7|661.1|659.7|659.1|302
1624378800000|2021-06-22 16:20:00|659.8|659.2|661.1|660.5|661.8|661.2|659.5|658.9|95
1624379100000|2021-06-22 16:25:00|661.2|660.6|659.8|659.2|661.2|660.6|659.3|658.7|98
1624379400000|2021-06-22 16:30:00|659.7|659.1|660.8|660.2|661.1|660.5|659.5|658.9|639
1624379700000|2021-06-22 16:35:00|660.7|660.1|660.7|660.1|661|660.4|660.2|659.6|110
1624380000000|2021-06-22 16:40:00|660.9|660.3|661.3|660.7|661.3|660.7|659.7|659.1|813
1624380300000|2021-06-22 16:45:00|661.2|660.6|662|661.4|662.4|661.8|661|660.4|248
1624380600000|2021-06-22 16:50:00|661.8|661.2|660.2|659.6|662.3|661.7|660|659.4|149
1624380900000|2021-06-22 16:55:00|660|659.4|659.2|658.6|660.1|659.5|658.4|657.8|243
1624381200000|2021-06-22 17:00:00|659.5|658.9|658.8|658.2|659.7|659.1|658.6|658|126
1624381500000|2021-06-22 17:05:00|658.7|658.1|658.5|657.9|658.8|658.2|657.9|657.3|64
1624381800000|2021-06-22 17:10:00|658.4|657.8|658.1|657.5|658.6|658|657.8|657.2|161
1624382100000|2021-06-22 17:15:00|658|657.4|658.4|657.8|658.7|658.1|657.9|657.3|100
1624382400000|2021-06-22 17:20:00|658.3|657.7|658.2|657.6|658.5|657.9|657|656.4|176
1624382700000|2021-06-22 17:25:00|658.1|657.5|658.6|658|658.9|658.3|658|657.4|54
1624383000000|2021-06-22 17:30:00|658.8|658.2|658.9|658.3|659.3|658.7|658.4|657.8|318
1624383300000|2021-06-22 17:35:00|659|658.4|659.7|659.1|659.9|659.3|658.5|657.9|414
1624383600000|2021-06-22 17:40:00|659.8|659.2|659|658.4|660|659.4|658.4|657.8|303
1624383900000|2021-06-22 17:45:00|659.3|658.7|658.8|658.2|659.3|658.7|658.3|657.7|288
1624384200000|2021-06-22 17:50:00|658.9|658.3|658.8|658.2|659|658.4|658|657.4|150
1624384500000|2021-06-22 17:55:00|658.9|658.3|659.2|658.6|659.8|659.2|658.6|658|711
1624384800000|2021-06-22 18:00:00|659.3|658.7|659.4|658.8|661.6|661|659.1|658.5|287
1624385100000|2021-06-22 18:05:00|659.3|658.7|657.2|656.6|659.7|659.1|657.1|656.5|230
1624385400000|2021-06-22 18:10:00|657.3|656.7|654.8|654.2|657.6|657|654.8|654.2|1244
1624385700000|2021-06-22 18:15:00|655.1|654.5|655.7|655.1|657.1|656.5|655.1|654.5|334
1624406400000|2021-06-23 00:00:00|657.8|657.2|659.8|659.2|660.6|660|657.2|656.6|159
1624406700000|2021-06-23 00:05:00|660|659.4|660.2|659.6|660.5|659.9|659.6|659|37
1624407000000|2021-06-23 00:10:00|660.1|659.5|660.1|659.5|660.2|659.6|659.3|658.7|42
1624407300000|2021-06-23 00:15:00|660.2|659.6|660.3|659.7|661.1|660.5|660.2|659.6|74
1624407600000|2021-06-23 00:20:00|660.5|659.9|659.3|658.7|660.6|660|659.3|658.7|53
1624407900000|2021-06-23 00:25:00|659.1|658.5|658.8|658.2|659.2|658.6|658.8|658.2|27
1624408200000|2021-06-23 00:30:00|659|658.4|657.8|657.2|659.1|658.5|657.8|657.2|12
1624408500000|2021-06-23 00:35:00|657.6|657|657.6|657|658|657.4|657.3|656.7|10
1624408800000|2021-06-23 00:40:00|657.5|656.9|657.7|657.1|657.8|657.2|657.2|656.6|8
1624409100000|2021-06-23 00:45:00|657.6|657|657.8|657.2|658.1|657.5|657.6|657|0
1624409400000|2021-06-23 00:50:00|657.7|657.1|658.1|657.5|658.1|657.5|657.7|657.1|4
1624409700000|2021-06-23 00:55:00|658.3|657.7|658.6|658|658.6|658|658.3|657.7|2
1624410000000|2021-06-23 01:00:00|658.7|658.1|659|658.4|659.3|658.7|658.6|658|187
1624410300000|2021-06-23 01:05:00|658.8|658.2|658.6|658|659.1|658.5|658.6|658|9
1624410600000|2021-06-23 01:10:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|6
1624410900000|2021-06-23 01:15:00|658.7|658.1|658.2|657.6|658.7|658.1|658.1|657.5|4
1624411200000|2021-06-23 01:20:00|658.3|657.7|658.1|657.5|658.3|657.7|658.1|657.5|2
1624411500000|2021-06-23 01:25:00|658.2|657.6|658.5|657.9|658.6|658|658.1|657.5|5
1624411800000|2021-06-23 01:30:00|658.3|657.7|657.8|657.2|658.5|657.9|657.8|657.2|2
1624412100000|2021-06-23 01:35:00|657.6|657|657.3|656.7|657.6|657|657.3|656.7|14
1624412400000|2021-06-23 01:40:00|657.5|656.9|657.2|656.6|657.6|657|657.1|656.5|3
1624412700000|2021-06-23 01:45:00|657.3|656.7|658.1|657.5|658.3|657.7|657.3|656.7|29
1624413000000|2021-06-23 01:50:00|658.2|657.6|658.2|657.6|658.2|657.6|658.2|657.6|0
1624413300000|2021-06-23 01:55:00|658.1|657.5|657.8|657.2|658.1|657.5|657.8|657.2|3
1624413600000|2021-06-23 02:00:00|658|657.4|657.9|657.3|658.1|657.5|657.6|657|9
1624413900000|2021-06-23 02:05:00|658|657.4|658.1|657.5|658.1|657.5|657.8|657.2|1
1624414200000|2021-06-23 02:10:00|658.2|657.6|658.3|657.7|658.4|657.8|658.1|657.5|1
1624414500000|2021-06-23 02:15:00|658.4|657.8|658.4|657.8|658.4|657.8|658.3|657.7|0
1624414800000|2021-06-23 02:20:00|658.6|658|658.6|658|658.6|658|658.3|657.7|5
1624415100000|2021-06-23 02:25:00|658.7|658.1|658.6|658|659|658.4|658.6|658|1
1624415400000|2021-06-23 02:30:00|658.7|658.1|658.9|658.3|658.9|658.3|658.6|658|1
1624415700000|2021-06-23 02:35:00|659|658.4|658.9|658.3|659.2|658.6|658.9|658.3|0
1624416000000|2021-06-23 02:40:00|659|658.4|659.3|658.7|659.4|658.8|658.9|658.3|2
1624416300000|2021-06-23 02:45:00|659.2|658.6|658.9|658.3|659.2|658.6|658.9|658.3|0
1624416600000|2021-06-23 02:50:00|658.8|658.2|658.6|658|658.8|658.2|658.5|657.9|7
1624416900000|2021-06-23 02:55:00|658.7|658.1|658.7|658.1|659|658.4|658.6|658|3
1624417200000|2021-06-23 03:00:00|658.8|658.2|659.1|658.5|659.2|658.6|658.8|658.2|0
1624417500000|2021-06-23 03:05:00|659|658.4|659.1|658.5|659.2|658.6|658.9|658.3|3
1624417800000|2021-06-23 03:10:00|659.2|658.6|659.3|658.7|659.5|658.9|659.1|658.5|3
1624418100000|2021-06-23 03:15:00|659.2|658.6|659.2|658.6|659.2|658.6|659.1|658.5|0
1624418400000|2021-06-23 03:20:00|659.1|658.5|659.2|658.6|659.2|658.6|659|658.4|1
1624418700000|2021-06-23 03:25:00|659.1|658.5|659.1|658.5|659.2|658.6|659.1|658.5|0
1624419000000|2021-06-23 03:30:00|659.2|658.6|659.1|658.5|659.3|658.7|659.1|658.5|9
1624419300000|2021-06-23 03:35:00|659.2|658.6|659.2|658.6|659.3|658.7|659.1|658.5|2
1624419600000|2021-06-23 03:40:00|659.1|658.5|659.1|658.5|659.2|658.6|659.1|658.5|0
1624419900000|2021-06-23 03:45:00|659.2|658.6|659.3|658.7|659.5|658.9|659.2|658.6|0
1624420200000|2021-06-23 03:50:00|659.2|658.6|659.6|659|659.6|659|659.1|658.5|38
1624420500000|2021-06-23 03:55:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|2
1624420800000|2021-06-23 04:00:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|2
1624421100000|2021-06-23 04:05:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|0
1624421400000|2021-06-23 04:10:00|659.8|659.2|659.9|659.3|660.2|659.6|659.8|659.2|14
1624421700000|2021-06-23 04:15:00|659.6|659|659.6|659|659.8|659.2|659.6|659|2
1624422000000|2021-06-23 04:20:00|659.5|658.9|659.8|659.2|659.8|659.2|659.5|658.9|1
1624422300000|2021-06-23 04:25:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|0
1624422600000|2021-06-23 04:30:00|659.7|659.1|659.9|659.3|660.1|659.5|659.7|659.1|3
1624422900000|2021-06-23 04:35:00|660|659.4|660.2|659.6|660.3|659.7|660|659.4|20
1624423200000|2021-06-23 04:40:00|660.3|659.7|660.2|659.6|660.4|659.8|660.2|659.6|2
1624423500000|2021-06-23 04:45:00|660.1|659.5|660.2|659.6|660.2|659.6|660.1|659.5|0
1624423800000|2021-06-23 04:50:00|660.3|659.7|660|659.4|660.3|659.7|659.8|659.2|3
1624424100000|2021-06-23 04:55:00|660.1|659.5|660.1|659.5|660.4|659.8|660|659.4|7
1624424400000|2021-06-23 05:00:00|660|659.4|660.5|659.9|660.5|659.9|659.9|659.3|18
1624424700000|2021-06-23 05:05:00|660.6|660|660.4|659.8|660.6|660|660.4|659.8|7
1624425000000|2021-06-23 05:10:00|660.5|659.9|660.2|659.6|660.5|659.9|660.1|659.5|3
1624425300000|2021-06-23 05:15:00|660.1|659.5|660|659.4|660.3|659.7|659.9|659.3|13
1624425600000|2021-06-23 05:20:00|659.9|659.3|660.6|660|660.6|660|659.9|659.3|5
1624425900000|2021-06-23 05:25:00|660.5|659.9|660.4|659.8|660.5|659.9|660.2|659.6|0
1624426200000|2021-06-23 05:30:00|660.5|659.9|660.4|659.8|660.5|659.9|660|659.4|1
1624426500000|2021-06-23 05:35:00|660.2|659.6|660.4|659.8|660.4|659.8|660.1|659.5|4
1624426800000|2021-06-23 05:40:00|660.6|660|660.5|659.9|660.6|660|660.4|659.8|0
1624427100000|2021-06-23 05:45:00|660.6|660|660.4|659.8|660.6|660|660.3|659.7|1
1624427400000|2021-06-23 05:50:00|660.2|659.6|660.2|659.6|660.6|660|660.2|659.6|0
1624427700000|2021-06-23 05:55:00|660.1|659.5|659.9|659.3|660.4|659.8|659.9|659.3|14
1624428000000|2021-06-23 06:00:00|659.7|659.1|659.7|659.1|660.1|659.5|659.6|659|24
1624428300000|2021-06-23 06:05:00|659.6|659|658.6|658|659.6|659|658.6|658|32
1624428600000|2021-06-23 06:10:00|658.1|657.5|658.1|657.5|658.3|657.7|657.8|657.2|18
1624428900000|2021-06-23 06:15:00|658|657.4|657.8|657.2|658.2|657.6|657.8|657.2|1
1624429200000|2021-06-23 06:20:00|658.1|657.5|658.1|657.5|658.1|657.5|657.8|657.2|1
1624429500000|2021-06-23 06:25:00|658|657.4|658.1|657.5|658.3|657.7|658|657.4|1
1624429800000|2021-06-23 06:30:00|658.2|657.6|657.8|657.2|658.6|658|657.8|657.2|6
1624430100000|2021-06-23 06:35:00|658|657.4|658.3|657.7|658.4|657.8|658|657.4|40
1624430400000|2021-06-23 06:40:00|658.4|657.8|658.6|658|658.8|658.2|658.3|657.7|8
1624430700000|2021-06-23 06:45:00|658.3|657.7|658.2|657.6|658.3|657.7|658.1|657.5|0
1624431000000|2021-06-23 06:50:00|658.3|657.7|658.1|657.5|658.3|657.7|657.8|657.2|4
1624431300000|2021-06-23 06:55:00|658.3|657.7|658.1|657.5|658.3|657.7|657.8|657.2|7
1624431600000|2021-06-23 07:00:00|658.2|657.6|658.6|658|658.6|658|657.8|657.2|1
1624431900000|2021-06-23 07:05:00|658.3|657.7|658.1|657.5|658.6|658|658.1|657.5|9
1624432200000|2021-06-23 07:10:00|658.2|657.6|658.6|658|658.6|658|658.1|657.5|7
1624432500000|2021-06-23 07:15:00|658.5|657.9|660.3|659.7|660.3|659.7|658.5|657.9|3
1624432800000|2021-06-23 07:20:00|660.2|659.6|659.8|659.2|660.2|659.6|659.6|659|9
1624433100000|2021-06-23 07:25:00|659.7|659.1|660.6|660|660.6|660|659.6|659|10
1624433400000|2021-06-23 07:30:00|660.3|659.7|661.5|660.9|661.5|660.9|660.3|659.7|10
1624433700000|2021-06-23 07:35:00|661.6|661|661.7|661.1|662|661.4|661.3|660.7|3
1624434000000|2021-06-23 07:40:00|661.6|661|662.1|661.5|662.3|661.7|661.5|660.9|13
1624434300000|2021-06-23 07:45:00|661.8|661.2|661.8|661.2|662.1|661.5|661.6|661|4
1624434600000|2021-06-23 07:50:00|661.7|661.1|661.8|661.2|661.8|661.2|661.6|661|9
1624434900000|2021-06-23 07:55:00|661.6|661|663.6|663|663.6|663|661.6|661|21
1624435200000|2021-06-23 08:00:00|663.8|663.2|664.1|663.5|664.8|664.2|663.8|663.2|26
1624435500000|2021-06-23 08:05:00|664.2|663.6|663.3|662.7|664.6|664|663.3|662.7|15
1624435800000|2021-06-23 08:10:00|663.6|663|663.3|662.7|663.6|663|663|662.3|0
1624436100000|2021-06-23 08:15:00|663.5|662.9|664.6|664|664.6|664|663.5|662.9|6
1624436400000|2021-06-23 08:20:00|664.5|663.9|663.8|663.2|664.5|663.9|663.8|663.2|10
1624436700000|2021-06-23 08:25:00|664|663.4|664.3|663.7|664.3|663.7|663.7|663.1|2
1624437000000|2021-06-23 08:30:00|664.2|663.6|665|664.4|665.1|664.5|664.2|663.6|5
1624437300000|2021-06-23 08:35:00|665.1|664.5|665.2|664.6|665.2|664.6|664.8|664.2|8
1624437600000|2021-06-23 08:40:00|665.3|664.7|665.3|664.7|665.7|665.1|665.1|664.5|13
1624437900000|2021-06-23 08:45:00|665.5|664.9|665.6|665|665.8|665.2|665.3|664.7|13
1624438200000|2021-06-23 08:50:00|665.7|665.1|665|664.4|665.8|665.2|664.6|664|5
1624438500000|2021-06-23 08:55:00|664.8|664.2|664.7|664.1|665.1|664.5|664.6|664|14
1624438800000|2021-06-23 09:00:00|664.6|664|665.3|664.7|665.6|665|664.6|664|5
1624439100000|2021-06-23 09:05:00|665.1|664.5|664.1|663.5|665.1|664.5|664.1|663.5|5
1624439400000|2021-06-23 09:10:00|664.2|663.6|663.5|662.9|664.2|663.6|663.1|662.5|79
1624439700000|2021-06-23 09:15:00|663.6|663|664|663.4|664.3|663.7|663.3|662.7|14
1624440000000|2021-06-23 09:20:00|664.1|663.5|663.3|662.7|664.3|663.7|663.3|662.7|8
1624440300000|2021-06-23 09:25:00|663.2|662.6|662.6|662|663.2|662.6|662.2|661.6|11
1624440600000|2021-06-23 09:30:00|662.7|662.1|662.6|662|662.7|662.1|662.1|661.5|17
1624440900000|2021-06-23 09:35:00|662.8|662.2|662.1|661.5|663|662.4|662.1|661.5|6
1624441200000|2021-06-23 09:40:00|662.2|661.6|663|662.4|663|662.4|662.2|661.6|1
1624441500000|2021-06-23 09:45:00|663.1|662.5|662.8|662.2|663.1|662.5|662.7|662.1|5
1624441800000|2021-06-23 09:50:00|663|662.4|663.2|662.6|663.7|663.1|662.7|662.1|34
1624442100000|2021-06-23 09:55:00|663.1|662.5|663.3|662.7|663.3|662.7|662.7|662.1|69
1624442400000|2021-06-23 10:00:00|663.5|662.9|663.6|663|663.8|663.2|663.3|662.7|46
1624442700000|2021-06-23 10:05:00|663.3|662.7|662.6|662|663.3|662.7|662.6|662|1
1624443000000|2021-06-23 10:10:00|662.7|662.1|663|662.4|663.1|662.5|662.6|662|14
1624443300000|2021-06-23 10:15:00|662.9|662.3|663.6|663|663.6|663|662.8|662.2|50
1624443600000|2021-06-23 10:20:00|663.5|662.9|663.3|662.7|663.6|663|663.1|662.5|18
1624443900000|2021-06-23 10:25:00|663.5|662.9|663.6|663|663.8|663.2|663.3|662.7|4
1624444200000|2021-06-23 10:30:00|663.5|662.9|663.8|663.2|663.8|663.2|663.5|662.9|1
1624444500000|2021-06-23 10:35:00|664|663.4|664.1|663.5|664.3|663.7|663.8|663.2|10
1624444800000|2021-06-23 10:40:00|664.2|663.6|664|663.4|664.2|663.6|663.8|663.2|2
1624445100000|2021-06-23 10:45:00|663.9|663.3|663.3|662.7|663.9|663.3|663.3|662.7|3
1624445400000|2021-06-23 10:50:00|663.5|662.9|663|662.4|663.5|662.9|662.9|662.3|9
1624445700000|2021-06-23 10:55:00|663.1|662.5|663.7|663.1|663.8|663.2|663.1|662.5|5
1624446000000|2021-06-23 11:00:00|663.6|663|664.1|663.5|664.3|663.7|663.6|663|5
1624446300000|2021-06-23 11:05:00|664.2|663.6|663.9|663.3|664.3|663.7|663.8|663.2|11
1624446600000|2021-06-23 11:10:00|664|663.4|662.9|662.3|664.1|663.5|662.9|662.3|4
1624446900000|2021-06-23 11:15:00|663|662.4|662.1|661.5|663.1|662.5|662.1|661.5|2
1624447200000|2021-06-23 11:20:00|662.4|661.8|661.2|660.6|662.5|661.9|661.1|660.5|35
1624447500000|2021-06-23 11:25:00|661.1|660.5|661.6|661|661.6|661|661|660.4|12
1624447800000|2021-06-23 11:30:00|661.5|660.9|661.9|661.3|661.9|661.3|661.2|660.6|6
1624448100000|2021-06-23 11:35:00|662.1|661.5|661.1|660.5|662.4|661.8|661.1|660.5|4
1624448400000|2021-06-23 11:40:00|661.2|660.6|661.1|660.5|661.5|660.9|660.7|660.1|14
1624448700000|2021-06-23 11:45:00|661.3|660.7|661.4|660.8|661.6|661|661.1|660.5|6
1624449000000|2021-06-23 11:50:00|661.5|660.9|661|660.4|661.7|661.1|660.9|660.3|20
1624449300000|2021-06-23 11:55:00|661.1|660.5|661.5|660.9|662|661.4|661.1|660.5|22
1624449600000|2021-06-23 12:00:00|661.6|661|661.6|661|662.8|662.2|661.6|661|60
1624449900000|2021-06-23 12:05:00|661.7|661.1|660.4|659.8|661.7|661.1|660.4|659.8|21
1624450200000|2021-06-23 12:10:00|660.5|659.9|660.5|659.9|660.6|660|659.9|659.3|123
1624450500000|2021-06-23 12:15:00|660.4|659.8|661.3|660.7|661.4|660.8|660.4|659.8|13
1624450800000|2021-06-23 12:20:00|661.5|660.5|661.8|661.2|662.1|661.5|661.3|660.5|11
1624451100000|2021-06-23 12:25:00|661.7|661.1|662.3|661.7|663|662.4|661.6|661|50
1624451400000|2021-06-23 12:30:00|662.5|661.9|661.9|661.3|662.7|662.1|661.6|661|21
1624451700000|2021-06-23 12:35:00|662.1|661.5|660.9|660.3|662.5|661.9|660.9|660.3|75
1624452000000|2021-06-23 12:40:00|660.6|660|662.1|661.5|662.1|661.5|660.1|659.5|374
1624455000000|2021-06-23 13:30:00|661.6|661|664.9|664.3|668.6|668|659.1|658.5|1778
1624455300000|2021-06-23 13:35:00|664.6|664|667|666.4|667.1|666.5|664.6|664|651
1624455600000|2021-06-23 13:40:00|666.9|666.3|668.4|667.8|668.4|667.8|666.9|666.3|562
1624455900000|2021-06-23 13:45:00|668.2|667.6|670.1|669.5|671.5|670.9|666.9|666.3|739
1624456200000|2021-06-23 13:50:00|669.9|669.3|669.6|669|672|671.4|669.4|668.8|530
1624456500000|2021-06-23 13:55:00|669.7|669.1|668|667.4|670.5|669.9|667.9|667.3|502
1624456800000|2021-06-23 14:00:00|667.9|667.3|667.7|667.1|669.8|669.2|667.1|666.5|502
1624457100000|2021-06-23 14:05:00|667.8|667.2|667.5|666.9|668.6|668|667.4|666.8|103
1624457400000|2021-06-23 14:10:00|667.6|667|667.2|666.6|668.1|667.5|666.7|666.1|517
1624457700000|2021-06-23 14:15:00|667.1|666.5|667.6|667|667.6|667|666.4|665.8|148
1624458000000|2021-06-23 14:20:00|667.4|666.8|665.2|664.6|667.7|667.1|665.1|664.5|174
1624458300000|2021-06-23 14:25:00|665.1|664.5|665.9|665.3|666.4|665.8|665.1|664.5|496
1624458600000|2021-06-23 14:30:00|666.1|665.5|663.4|662.8|666.1|665.5|663.4|662.8|298
1624458900000|2021-06-23 14:35:00|663.6|663|662.4|661.8|663.7|663.1|661.9|661.3|305
1624459200000|2021-06-23 14:40:00|662.2|661.6|661.8|661.2|662.6|662|661.4|660.8|344
1624459500000|2021-06-23 14:45:00|661.7|661.1|661.4|660.8|662.4|661.8|661.2|660.6|114
1624459800000|2021-06-23 14:50:00|661.5|660.9|662.1|661.5|662.4|661.8|661.4|660.8|191
1624460100000|2021-06-23 14:55:00|661.9|661.3|659.7|659.1|661.9|661.3|659.6|659|394
1624460400000|2021-06-23 15:00:00|659.9|659.3|659.6|659|660.9|660.3|658.9|658.3|365
1624460700000|2021-06-23 15:05:00|659.5|658.9|658.2|657.6|659.9|659.3|658.1|657.5|237
1624461000000|2021-06-23 15:10:00|658.4|657.8|660.1|659.5|660.4|659.8|658.4|657.8|214
1624461300000|2021-06-23 15:15:00|660.2|659.6|659.7|659.1|660.9|660.3|659.4|658.8|405
1624461600000|2021-06-23 15:20:00|659.8|659.2|659.7|659.1|660.4|659.8|659.4|658.8|173
1624461900000|2021-06-23 15:25:00|659.8|659.2|660.2|659.6|661.7|661.1|659.4|658.8|758
1624462200000|2021-06-23 15:30:00|659.9|659.3|658.7|658.1|660.2|659.6|658.4|657.8|730
1624462500000|2021-06-23 15:35:00|658.8|658.2|660.6|660|661|660.4|658.7|658.1|1396
1624462800000|2021-06-23 15:40:00|660.5|659.9|661.5|660.9|661.7|661.1|660.3|659.7|330
1624463100000|2021-06-23 15:45:00|661.2|660.6|661|660.4|661.2|660.6|660.7|660.1|194
1624463400000|2021-06-23 15:50:00|660.7|660.1|661.7|661.1|661.7|661.1|660|659.4|125
1624463700000|2021-06-23 15:55:00|661.6|661|660.9|660.3|661.8|661.2|660.7|660.1|529
1624464000000|2021-06-23 16:00:00|661|660.4|660.9|660.3|661.7|661.1|660.7|660.1|156
1624464300000|2021-06-23 16:05:00|660.7|660.1|661.2|660.6|661.7|661.1|660.5|659.9|150
1624464600000|2021-06-23 16:10:00|661|660.4|660.7|660.1|661.1|660.5|660|659.4|298
1624464900000|2021-06-23 16:15:00|660.8|660.2|659.7|659.1|661.5|660.9|659.4|658.8|333
1624465200000|2021-06-23 16:20:00|659.9|659.3|660.2|659.6|660.6|660|659.4|658.8|167
1624465500000|2021-06-23 16:25:00|659.9|659.3|660.2|659.6|660.7|660.1|659.8|659.2|62
1624465800000|2021-06-23 16:30:00|659.9|659.3|659.4|658.8|660.2|659.6|659.2|658.6|358
1624466100000|2021-06-23 16:35:00|659.3|658.7|659.4|658.8|659.4|658.8|658.9|658.3|154
1624466400000|2021-06-23 16:40:00|659.7|659.1|659.9|659.3|660.1|659.5|659.4|658.8|61
1624466700000|2021-06-23 16:45:00|659.8|659.2|658.4|657.8|659.9|659.3|658.4|657.8|139
1624467000000|2021-06-23 16:50:00|658.6|658|657.9|657.3|658.6|658|657.4|656.8|63
1624467300000|2021-06-23 16:55:00|657.7|657.1|659.6|659|660|659.4|657.7|657.1|98
1624467600000|2021-06-23 17:00:00|659.7|659.1|660|659.4|661|660.4|659.4|658.8|850
1624467900000|2021-06-23 17:05:00|659.9|659.3|661|660.4|661|660.4|659.7|659.1|237
1624468200000|2021-06-23 17:10:00|660.7|660.1|660.4|659.8|661|660.4|660.4|659.8|510
1624468500000|2021-06-23 17:15:00|660.5|659.9|661.2|660.6|661.2|660.6|660.4|659.8|408
1624468800000|2021-06-23 17:20:00|661.7|661.1|661.5|660.9|661.7|661.1|660.7|660.1|176
1624469100000|2021-06-23 17:25:00|661.2|660.6|661.2|660.6|661.5|660.9|661|660.4|667
1624469400000|2021-06-23 17:30:00|661.4|660.8|661.2|660.6|661.5|660.9|660.7|660.1|41
1624469700000|2021-06-23 17:35:00|661.4|660.8|662|661.4|662|661.4|661.2|660.6|62
1624470000000|2021-06-23 17:40:00|662.2|661.6|661.7|661.1|662.5|661.9|661.7|661.1|55
1624470300000|2021-06-23 17:45:00|661.9|661.3|662.4|661.8|662.5|661.9|661.7|661.1|197
1624470600000|2021-06-23 17:50:00|662.5|661.9|662.4|661.8|662.7|662.1|662|661.4|153
1624470900000|2021-06-23 17:55:00|662.5|661.9|662|661.4|663|662.4|662|661.4|148
1624471200000|2021-06-23 18:00:00|661.9|661.3|661.7|661.1|662.2|661.6|661.5|660.9|423
1624471500000|2021-06-23 18:05:00|661.8|661.2|661.5|660.9|662.5|661.9|661.5|660.9|231
1624471800000|2021-06-23 18:10:00|662|661.4|664.1|663.5|664.7|664.1|661.5|660.9|900
1624472100000|2021-06-23 18:15:00|664.2|663.6|664.5|663.9|665.2|664.6|664|663.4|1334
1624492800000|2021-06-24 00:00:00|661.9|661.3|662|661.4|662.9|662.2|660|659.4|202
1624493100000|2021-06-24 00:05:00|662.2|661.6|661.9|661.3|662.5|661.9|661.7|660.8|49
1624493400000|2021-06-24 00:10:00|661.8|661.2|661|660.4|662|661.4|661|660.4|14
1624493700000|2021-06-24 00:15:00|660.9|660.3|661.1|660.5|661.3|660.7|660.6|660|72
1624494000000|2021-06-24 00:20:00|661|660.4|660.9|660.3|661.3|660.7|660.8|660|4
1624494300000|2021-06-24 00:25:00|661|660.4|659.7|659.1|661|660.4|659.5|658.9|13
1624494600000|2021-06-24 00:30:00|659.6|659|659.9|659.3|660|659.4|659.6|659|23
1624494900000|2021-06-24 00:35:00|660|659.4|660.1|659.5|660.6|660|659.9|659.3|7
1624495200000|2021-06-24 00:40:00|660|659.4|660.4|659.8|660.5|659.9|660|659.4|4
1624495500000|2021-06-24 00:45:00|660.3|659.7|659.9|659.3|660.3|659.7|659.8|659.2|57
1624495800000|2021-06-24 00:50:00|660|659.4|660.3|659.7|660.5|659.9|660|659.4|58
1624496100000|2021-06-24 00:55:00|660.4|659.8|660.1|659.5|660.5|659.9|660|659.4|0
1624496400000|2021-06-24 01:00:00|660|659.4|659.9|659.3|660.3|659.7|659.5|658.9|1
1624496700000|2021-06-24 01:05:00|660|659.4|658.8|658.2|660|659.4|658.8|658.2|15
1624497000000|2021-06-24 01:10:00|658.9|658.3|658.4|657.8|658.9|658.3|658.3|657.7|9
1624497300000|2021-06-24 01:15:00|658.5|657.9|658.9|658.3|659|658.4|658.4|657.8|7
1624497600000|2021-06-24 01:20:00|659|658.4|658.9|658.3|659.3|658.7|658.8|658.2|4
1624497900000|2021-06-24 01:25:00|658.8|658.2|659|658.4|659.3|658.7|658.7|658.1|13
1624498200000|2021-06-24 01:30:00|659.3|658.7|660|659.4|660|659.4|658.9|658.3|30
1624498500000|2021-06-24 01:35:00|659.8|659.2|660|659.4|660|659.4|659.7|659.1|9
1624498800000|2021-06-24 01:40:00|660.3|659.7|660.3|659.7|660.3|659.7|660.2|659.6|6
1624499100000|2021-06-24 01:45:00|660.2|659.6|660.3|659.7|660.3|659.7|660|659.4|0
1624499400000|2021-06-24 01:50:00|660.2|659.6|659.8|659.2|660.5|659.9|659.5|658.9|28
1624499700000|2021-06-24 01:55:00|659.7|659.1|659.8|659.2|660|659.4|659.7|659.1|36
1624500000000|2021-06-24 02:00:00|659.9|659.3|659.4|658.8|660|659.4|659.3|658.7|29
1624500300000|2021-06-24 02:05:00|659.5|658.9|659.5|658.9|659.5|658.9|659.3|658.7|2
1624500600000|2021-06-24 02:10:00|659.8|659.2|659.8|659.2|660|659.4|659.8|659.2|3
1624500900000|2021-06-24 02:15:00|659.7|659.1|659.8|659.2|659.8|659.2|659.5|658.9|1
1624501200000|2021-06-24 02:20:00|660|659.4|659.8|659.2|660|659.4|659.8|659.2|0
1624501500000|2021-06-24 02:25:00|660|659.4|659.8|659.2|660|659.4|659.5|658.9|1
1624501800000|2021-06-24 02:30:00|659.5|658.9|659.8|659.2|659.8|659.2|659.5|658.9|4
1624502100000|2021-06-24 02:35:00|660|659.4|660|659.4|660.4|659.8|660|659.4|4
1624502400000|2021-06-24 02:40:00|659.9|659.3|660|659.4|660|659.4|659.5|658.9|2
1624502700000|2021-06-24 02:45:00|659.9|659.3|659.8|659.2|660|659.4|659.8|659.2|0
1624503000000|2021-06-24 02:50:00|660|659.4|659.8|659.2|660|659.4|659.8|659.2|0
1624503300000|2021-06-24 02:55:00|659.5|658.9|659.5|658.9|659.5|658.9|659.5|658.9|2
1624503600000|2021-06-24 03:00:00|659.8|659.2|659.8|659.2|660.3|659.7|659.8|659.2|9
1624503900000|2021-06-24 03:05:00|659.7|659.1|660|659.4|660|659.4|659.7|659.1|4
1624504200000|2021-06-24 03:10:00|659.8|659.2|659.8|659.2|660|659.4|659.8|659.2|13
1624504500000|2021-06-24 03:15:00|659.9|659.3|659.8|659.2|660|659.4|659.8|659.2|6
1624504800000|2021-06-24 03:20:00|659.7|659.1|659.8|659.2|659.9|659.3|659.5|658.9|1
1624505100000|2021-06-24 03:25:00|659.9|659.3|660|659.4|660.3|659.7|659.8|659.2|15
1624505400000|2021-06-24 03:30:00|660.1|659.5|660|659.4|660.1|659.5|660|659.4|1
1624505700000|2021-06-24 03:35:00|659.9|659.3|660|659.4|660|659.4|659.8|659.2|34
1624506000000|2021-06-24 03:40:00|660.1|659.5|660.3|659.7|660.3|659.7|660.1|659.5|2
1624506600000|2021-06-24 03:50:00|659.9|659.3|660|659.4|660.1|659.5|659.9|659.3|4
1624506900000|2021-06-24 03:55:00|660.2|659.6|660.3|659.7|660.3|659.7|660.2|659.6|6
1624507200000|2021-06-24 04:00:00|660.7|660.1|660.8|660.2|660.8|660.2|660.5|659.9|4
1624507500000|2021-06-24 04:05:00|660.7|660.1|660.8|660.2|661|660.4|660.7|660.1|0
1624508100000|2021-06-24 04:15:00|660.9|660.3|660.8|660.2|660.9|660.3|660.7|660.1|0
1624508400000|2021-06-24 04:20:00|660.7|660.1|660.7|660.1|660.8|660.2|660.5|659.9|0
1624508700000|2021-06-24 04:25:00|660.5|659.9|660.5|659.9|660.5|659.9|660.5|659.9|10
1624509000000|2021-06-24 04:30:00|660.3|659.7|660.3|659.7|660.5|659.9|660.3|659.7|2
1624509300000|2021-06-24 04:35:00|659.8|659.2|659.8|659.2|659.8|659.2|659.8|659.2|1
1624509600000|2021-06-24 04:40:00|659.5|658.9|659.5|658.9|659.8|659.2|659.5|658.9|16
1624509900000|2021-06-24 04:45:00|659.3|658.7|659.5|658.9|659.5|658.9|659.3|658.7|4
1624510200000|2021-06-24 04:50:00|659.3|658.7|659.3|658.7|659.5|658.9|659.3|658.7|2
1624510500000|2021-06-24 04:55:00|659|658.4|659|658.4|659|658.4|659|658.4|2
1624510800000|2021-06-24 05:00:00|658.9|658.3|658.5|657.9|658.9|658.3|657.8|657.2|13
1624511100000|2021-06-24 05:05:00|658.4|657.8|658.5|657.9|658.5|657.9|658.3|657.7|7
1624511400000|2021-06-24 05:10:00|658.8|658.2|658.5|657.9|658.8|658.2|658.3|657.7|1
1624511700000|2021-06-24 05:15:00|658.4|657.8|658.5|657.9|658.5|657.9|658.4|657.8|0
1624512000000|2021-06-24 05:20:00|658.8|658.2|658.8|658.2|658.8|658.2|658.5|657.9|0
1624512300000|2021-06-24 05:25:00|658.5|657.9|658.8|658.2|659|658.4|658.5|657.9|0
1624512600000|2021-06-24 05:30:00|658.9|658.3|658.8|658.2|659|658.4|658.8|658.2|2
1624512900000|2021-06-24 05:35:00|659|658.4|659|658.4|659|658.4|658.8|658.2|2
1624513200000|2021-06-24 05:40:00|659.3|658.7|659.4|658.8|659.5|658.9|659|658.4|0
1624513500000|2021-06-24 05:45:00|659.3|658.7|659.3|658.7|659.5|658.9|659|658.4|0
1624513800000|2021-06-24 05:50:00|659.4|658.8|659.3|658.7|659.4|658.8|659.3|658.7|1
1624514100000|2021-06-24 05:55:00|659.2|658.6|659.3|658.7|659.5|658.9|659|658.4|1
1624514400000|2021-06-24 06:00:00|659|658.4|659.4|658.8|659.5|658.9|659|658.4|2
1624514700000|2021-06-24 06:05:00|659.3|658.7|659.5|658.9|659.8|659.2|659.2|658.6|27
1624515000000|2021-06-24 06:10:00|659.4|658.8|660.2|659.6|660.2|659.6|659|658.4|24
1624515300000|2021-06-24 06:15:00|660.3|659.7|660.5|659.9|660.5|659.9|659.9|659.3|14
1624515600000|2021-06-24 06:20:00|660.7|660.1|662|661.4|662.2|661.6|660.7|660.1|10
1624515900000|2021-06-24 06:25:00|662.2|661.6|662|661.4|662.3|661.7|661.8|661.2|2
1624516200000|2021-06-24 06:30:00|661.8|661.2|661.8|661.2|662.3|661.7|661.5|660.9|19
1624516500000|2021-06-24 06:35:00|662|661.4|661.8|661.2|662.3|661.7|661.8|661.2|173
1624516800000|2021-06-24 06:40:00|662|661.4|661.5|660.9|662|661.4|661|660.4|39
1624517100000|2021-06-24 06:45:00|661.4|660.8|662|661.4|662.3|661.7|661.3|660.7|2
1624517400000|2021-06-24 06:50:00|662.3|661.7|661.2|660.6|662.3|661.7|661.2|660.6|3
1624517700000|2021-06-24 06:55:00|661|660.4|660.9|660.3|661.5|660.9|660.8|660.2|0
1624518000000|2021-06-24 07:00:00|660.8|660.2|660.8|660.2|660.8|660.2|660|659.4|2
1624518300000|2021-06-24 07:05:00|660.7|660.1|661.4|660.8|661.4|660.8|660.7|660.1|3
1624518600000|2021-06-24 07:10:00|661.3|660.7|660.8|660.2|661.8|661.2|660.5|659.9|14
1624518900000|2021-06-24 07:15:00|660.5|659.9|660|659.4|660.6|659.9|659.8|659.1|5
1624519200000|2021-06-24 07:20:00|659.9|659.3|660|659.4|660.3|659.7|659.8|659.2|1
1624519500000|2021-06-24 07:25:00|659.8|659.2|659.8|659.2|659.8|659.2|659.5|658.9|0
1624519800000|2021-06-24 07:30:00|659.7|659.1|659.5|658.9|659.8|659.2|659|658.4|2
1624520100000|2021-06-24 07:35:00|659.8|659.2|660|659.4|660|659.4|659.8|659.2|1
1624520400000|2021-06-24 07:40:00|660.2|659.6|659.3|658.7|660.3|659.7|659.3|658.7|3
1624520700000|2021-06-24 07:45:00|659.4|658.8|659.8|659.2|659.8|659.2|659|658.4|13
1624521000000|2021-06-24 07:50:00|659.5|658.9|659|658.4|659.5|658.9|658.8|658.2|19
1624521300000|2021-06-24 07:55:00|658.9|658.3|657.9|657.3|659|658.4|657.8|657.2|26
1624521600000|2021-06-24 08:00:00|657.8|657.2|657.7|657.1|658.3|657.7|657.6|657|27
1624521900000|2021-06-24 08:05:00|657.8|657.2|657.5|656.9|658|657.4|657.5|656.9|61
1624522200000|2021-06-24 08:10:00|657.7|657.1|657.5|656.9|657.8|657.2|657.5|656.9|36
1624522500000|2021-06-24 08:15:00|657.8|657.2|658.1|657.5|658.1|657.5|657.7|657.1|46
1624522800000|2021-06-24 08:20:00|657.9|657.3|658.3|657.7|658.3|657.7|657.9|657.3|110
1624523100000|2021-06-24 08:25:00|658.6|658|658.6|658|658.8|658.2|658.6|658|13
1624523400000|2021-06-24 08:30:00|658.3|657.7|657.3|656.7|658.8|658.2|657.3|656.7|21
1624523700000|2021-06-24 08:35:00|657.4|656.8|656.8|656.2|657.5|656.9|656.6|656|76
1624524000000|2021-06-24 08:40:00|656.7|656.1|656.3|655.7|656.8|656.2|656.1|655.5|22
1624524300000|2021-06-24 08:45:00|656.6|656|656.7|656.1|656.9|656.3|656.3|655.7|201
1624524600000|2021-06-24 08:50:00|656.6|656|657.1|656.5|657.3|656.7|656.6|656|21
1624524900000|2021-06-24 08:55:00|656.8|656.2|657.1|656.5|657.4|656.7|656.7|656.1|24
1624525200000|2021-06-24 09:00:00|656.9|656.3|657.3|656.7|657.3|656.7|656.6|656|6
1624525500000|2021-06-24 09:05:00|657.4|656.8|657.7|657.1|658.1|657.5|657.4|656.8|9
1624525800000|2021-06-24 09:10:00|657.6|657|657.3|656.7|658.4|657.7|657.1|656.5|0
1624526100000|2021-06-24 09:15:00|657.1|656.5|656.8|656.2|657.3|656.7|656.3|655.7|12
1624526400000|2021-06-24 09:20:00|656.7|656.1|656.9|656.3|657.2|656.6|656.6|656|2
1624526700000|2021-06-24 09:25:00|656.8|656.2|656.7|656.1|656.8|656.2|656.5|655.9|19
1624527000000|2021-06-24 09:30:00|656.6|656|656.6|656|656.8|656.2|656.3|655.7|8
1624527300000|2021-06-24 09:35:00|656.4|655.8|656.4|655.8|656.9|656.3|656.3|655.7|4
1624527600000|2021-06-24 09:40:00|656.3|655.7|656.1|655.5|656.4|655.8|656.1|655.5|57
1624527900000|2021-06-24 09:45:00|655.8|655.2|655.8|655.2|656.3|655.7|655.6|655|32
1624528200000|2021-06-24 09:50:00|655.7|655.1|654.1|653.5|655.8|655.2|654.1|653.4|39
1624528500000|2021-06-24 09:55:00|654.2|653.6|653.8|653.2|654.3|653.7|653.8|653.2|131
1624528800000|2021-06-24 10:00:00|653.4|652.8|652.4|651.4|653.8|653.2|652.2|651.4|95
1624529100000|2021-06-24 10:05:00|652.2|651.6|652.8|652.2|653.1|652.5|652.2|651.4|35
1624529400000|2021-06-24 10:10:00|652.9|652.3|653.3|652.7|653.7|653.1|652.6|652|46
1624529700000|2021-06-24 10:15:00|653.4|652.8|654.3|653.7|654.6|654|652.8|652.2|37
1624530000000|2021-06-24 10:20:00|654.4|653.8|654.1|653.5|654.8|654|653.9|653.3|26
1624530300000|2021-06-24 10:25:00|654.3|653.7|654.5|653.9|654.5|653.9|654.1|653.5|51
1624530600000|2021-06-24 10:30:00|654.6|654|653.8|653.2|654.7|654.1|653.8|653.2|26
1624530900000|2021-06-24 10:35:00|654.1|653.5|654.6|654|654.6|654|654.1|653.5|48
1624531200000|2021-06-24 10:40:00|654.3|653.7|654.8|654.2|654.8|654.2|654.3|653.7|39
1624531500000|2021-06-24 10:45:00|654.6|654|654.6|654|654.8|654.2|654.4|653.8|30
1624531800000|2021-06-24 10:50:00|654.7|654.1|653.9|653.3|654.8|654.2|653.7|653.1|37
1624532100000|2021-06-24 10:55:00|654.1|653.5|654.4|653.8|654.6|654|654.1|653.4|66
1624532400000|2021-06-24 11:00:00|654.6|654|654.6|654|654.8|654.2|654.2|653.6|9
1624532700000|2021-06-24 11:05:00|654.4|653.8|655.1|654.5|655.3|654.7|654.3|653.6|23
1624533000000|2021-06-24 11:10:00|654.8|654.2|656.8|656.2|656.8|656.2|654.8|654.2|282
1624533300000|2021-06-24 11:15:00|656.7|656.1|656.1|655.5|657.3|656.7|656.1|655.5|27
1624533600000|2021-06-24 11:20:00|656.2|655.6|656.3|655.7|656.6|656|656.1|655.4|48
1624533900000|2021-06-24 11:25:00|656.2|655.6|656.6|656|656.7|656.1|656.1|655.5|91
1624534200000|2021-06-24 11:30:00|656.3|655.7|655.4|654.8|656.4|655.8|655.3|654.7|69
1624534500000|2021-06-24 11:35:00|655.3|654.7|654.3|653.7|655.4|654.8|654.3|653.7|15
1624534800000|2021-06-24 11:40:00|654.6|654|654.1|653.5|654.6|654|653.8|653.2|50
1624535100000|2021-06-24 11:45:00|654.3|653.7|654.3|653.7|654.4|653.8|654.3|653.7|59
1624535400000|2021-06-24 11:50:00|654|653.4|653.3|652.7|654.3|653.7|653.3|652.7|66
1624535700000|2021-06-24 11:55:00|653.1|652.5|653.1|652.5|653.8|653.2|652.8|652.2|61
1624536000000|2021-06-24 12:00:00|652.8|652.2|653.1|652.5|653.6|653|652.6|652|64
1624536300000|2021-06-24 12:05:00|652.6|652|650.9|650.3|652.6|652|650.3|649.6|92
1624536600000|2021-06-24 12:10:00|651.1|650.5|650.4|649.8|651.2|650.6|650.3|649.7|47
1624536900000|2021-06-24 12:15:00|650.3|649.7|649.1|648.5|651.6|651|649.1|648.5|51
1624537200000|2021-06-24 12:20:00|648.9|648.3|648.6|648|649.6|649|648.3|647.7|122
1624537500000|2021-06-24 12:25:00|648.4|647.8|648.9|648.3|649.1|648.5|648.1|647.5|45
1624537800000|2021-06-24 12:30:00|649.1|648.5|649.8|649.2|650.4|649.6|648.8|648|135
1624538100000|2021-06-24 12:35:00|649.9|649.3|650.2|649.6|650.8|650.2|649.9|649.3|40
1624538400000|2021-06-24 12:40:00|650.3|649.7|650.2|649.6|650.7|650.1|649.7|649.1|26
1624541400000|2021-06-24 13:30:00|649.2|648.6|650.1|649.5|651.6|651|646.9|646.3|1061
1624541700000|2021-06-24 13:35:00|650.2|649.6|648.8|648.2|650.3|649.7|647.6|647|354
1624542000000|2021-06-24 13:40:00|649.1|648.5|651.1|650.5|652.4|651.8|649.1|648.5|290
1624542300000|2021-06-24 13:45:00|650.9|650.3|648.1|647.5|650.9|650.3|646.9|646.3|163
1624542600000|2021-06-24 13:50:00|648.2|647.6|648.9|648.3|649.5|648.9|648.1|647.5|126
1624542900000|2021-06-24 13:55:00|648.8|648.2|646.7|646.1|649.1|648.5|646.7|646.1|164
1624543200000|2021-06-24 14:00:00|646.9|646.3|645.4|644.8|647.3|646.7|645.3|644.7|203
1624543500000|2021-06-24 14:05:00|645.3|644.7|646.8|646.2|647|646.4|644.6|644|783
1624543800000|2021-06-24 14:10:00|646.6|646|646.8|646.2|647.3|646.7|645.3|644.6|158
1624544100000|2021-06-24 14:15:00|647|646.4|647.1|646.5|647.3|646.7|646.3|645.7|142
1624544400000|2021-06-24 14:20:00|647.3|646.7|648.8|648.2|649.3|648.7|647.1|646.5|200
1624544700000|2021-06-24 14:25:00|648.7|648.1|650.5|649.9|650.8|650.2|648.3|647.7|226
1624545000000|2021-06-24 14:30:00|650.4|649.8|649.8|649.2|650.4|649.8|647.6|647|162
1624545300000|2021-06-24 14:35:00|650|649.4|649.9|649.3|650.5|649.9|649.1|648.5|63
1624545600000|2021-06-24 14:40:00|649.8|649.2|648|647.4|649.8|649.2|647.8|647.2|55
1624545900000|2021-06-24 14:45:00|648.1|647.5|647.1|646.5|648.7|648.1|647.1|646.5|91
1624546200000|2021-06-24 14:50:00|647.3|646.7|646.8|646.2|648.1|647.5|646.5|645.8|64
1624546500000|2021-06-24 14:55:00|646.6|646|647.8|647.2|647.8|647.2|645.8|645.2|53
1624546800000|2021-06-24 15:00:00|647.7|647.1|647.3|646.7|648.6|648|645.7|645.1|67
1624547100000|2021-06-24 15:05:00|647.1|646.5|649.6|649|649.8|649.2|647.1|646.5|76
1624547400000|2021-06-24 15:10:00|649.4|648.8|649.5|648.9|650.8|650.2|649.1|648.5|46
1624547700000|2021-06-24 15:15:00|649.4|648.8|650.4|649.8|650.8|650.2|649.3|648.7|56
1624548000000|2021-06-24 15:20:00|650.3|649.7|649.6|649|651.2|650.6|649.3|648.7|42
1624548300000|2021-06-24 15:25:00|649.8|649.2|648.8|648.2|650|649.4|648.8|648.2|347
1624548600000|2021-06-24 15:30:00|648.9|648.3|648.8|648.2|649.1|648.5|648.2|647.6|103
1624548900000|2021-06-24 15:35:00|648.9|648.3|649.3|648.7|649.3|648.7|648.3|647.7|35
1624549200000|2021-06-24 15:40:00|649.1|648.5|648.8|648.2|649.6|649|648.3|647.7|141
1624549500000|2021-06-24 15:45:00|649|648.4|649.1|648.5|649.7|649.1|648.3|647.7|215
1624549800000|2021-06-24 15:50:00|649.3|648.7|650.8|650.2|651|650.4|648.8|648.2|96
1624550100000|2021-06-24 15:55:00|650.6|650|648.7|648.1|650.8|650.2|648.6|648|36
1624550400000|2021-06-24 16:00:00|648.6|648|649.3|648.7|650.3|649.7|648.3|647.6|88
1624550700000|2021-06-24 16:05:00|649.4|648.8|648.8|648.2|650.8|650.2|648.6|648|277
1624551000000|2021-06-24 16:10:00|648.7|648.1|649.3|648.7|649.8|649.2|648.3|647.7|177
1624551300000|2021-06-24 16:15:00|649.2|648.6|650.6|650|650.7|650.1|649.1|648.5|49
1624551600000|2021-06-24 16:20:00|650.7|650.1|653.6|653|654.1|653.5|650.6|650|173
1624551900000|2021-06-24 16:25:00|653.8|653.2|655.6|655|655.6|655|653.3|652.7|231
1624552200000|2021-06-24 16:30:00|655.3|654.7|655.6|655|656.9|656.3|655.1|654.5|558
1624552500000|2021-06-24 16:35:00|655.8|655.2|654.8|654.2|656.8|656.2|654.8|654.2|493
1624552800000|2021-06-24 16:40:00|655|654.4|654.3|653.7|655.1|654.5|654.3|653.7|64
1624553100000|2021-06-24 16:45:00|654.6|654|656|655.4|656|655.4|654.6|654|117
1624553400000|2021-06-24 16:50:00|656.1|655.5|654.6|654|656.2|655.6|654.3|653.7|172
1624553700000|2021-06-24 16:55:00|654.5|653.9|653.5|652.9|654.6|654|653.5|652.9|108
1624554000000|2021-06-24 17:00:00|653.4|652.8|654.1|653.5|654.1|653.5|653.4|652.8|821
1624554300000|2021-06-24 17:05:00|654.2|653.6|653.6|653|654.2|653.6|653.4|652.8|55
1624554600000|2021-06-24 17:10:00|653.7|653.1|653.4|652.8|653.7|653.1|653.1|652.5|56
1624554900000|2021-06-24 17:15:00|653.1|652.5|654.6|654|654.9|654.3|653.1|652.5|198
1624555200000|2021-06-24 17:20:00|654.7|654.1|653.6|653|654.7|654.1|653.4|652.8|62
1624555500000|2021-06-24 17:25:00|653.7|653.1|653.9|653.3|653.9|653.3|653.4|652.8|128
1624555800000|2021-06-24 17:30:00|653.6|653|654.6|654|654.6|654|653.6|653|283
1624556100000|2021-06-24 17:35:00|654.5|653.9|655|654.4|655.4|654.8|654.2|653.6|252
1624556400000|2021-06-24 17:40:00|655.1|654.5|653.6|653|655.2|654.6|653.5|652.9|371
1624556700000|2021-06-24 17:45:00|653.5|652.9|652.6|652|653.6|653|652.4|651.8|186
1624557000000|2021-06-24 17:50:00|652.8|652.2|652.5|651.9|652.9|652.3|652.1|651.5|106
1624557300000|2021-06-24 17:55:00|652.6|652|651.6|651|652.9|652.3|651.6|651|607
1624557600000|2021-06-24 18:00:00|651.8|651.2|652.4|651.8|652.9|652.3|651.6|651|712
1624557900000|2021-06-24 18:05:00|652.6|652|654.5|653.9|655.1|654.5|652.4|651.8|377
1624558200000|2021-06-24 18:10:00|655.1|654.5|651.6|651|655.1|654.5|651.6|651|830
1624558500000|2021-06-24 18:15:00|651.8|651.2|651.6|651|652.1|651.5|651.4|650.8|715
1624579200000|2021-06-25 00:00:00|651.5|650.9|653.4|652.8|654.4|653.8|650.6|650|386
1624579500000|2021-06-25 00:05:00|653.1|652.5|653.9|653.3|654.1|653.5|653.1|652.5|14
1624579800000|2021-06-25 00:10:00|653.8|653.2|655.8|655.2|655.9|655.3|653.6|653|48
1624580100000|2021-06-25 00:15:00|655.9|655.3|655|654.4|656.4|655.8|654.9|654.3|122
1624580400000|2021-06-25 00:20:00|654.9|654.3|654.1|653.5|655.5|654.9|654.1|653.5|14
1624580700000|2021-06-25 00:25:00|654|653.4|653.9|653.3|654.5|653.9|653.9|653.2|119
1624581000000|2021-06-25 00:30:00|654|653.4|654.9|654.3|654.9|654.3|653.9|653.2|10
1624581300000|2021-06-25 00:35:00|655.1|654.5|654.6|654|655.7|654.9|654.4|653.7|14
1624581600000|2021-06-25 00:40:00|655|654.1|654.6|654|655.1|654.3|654.4|653.8|1
1624581900000|2021-06-25 00:45:00|654.5|653.9|654.6|654|655|654.4|654.5|653.9|2
1624582200000|2021-06-25 00:50:00|654.8|654.2|654.9|654.3|654.9|654.3|654.6|654|1
1624582500000|2021-06-25 00:55:00|654.6|654|654.4|653.8|654.6|654|654.3|653.5|8
1624582800000|2021-06-25 01:00:00|654.1|653.5|653.9|653.3|654.3|653.7|653.4|652.8|7
1624583100000|2021-06-25 01:05:00|653.6|653|653.8|653.2|654.1|653.5|653.5|652.9|5
1624583400000|2021-06-25 01:10:00|653.6|653|653.6|653|654|653.3|653.4|652.8|1
1624583700000|2021-06-25 01:15:00|653.8|653.2|654|653|654|653.2|653.4|652.8|7
1624584000000|2021-06-25 01:20:00|653.8|653.2|653.6|653|654|653.2|653.4|652.8|7
1624584300000|2021-06-25 01:25:00|653.5|652.9|654.5|653.5|654.5|653.8|653.5|652.8|6
1624584600000|2021-06-25 01:30:00|654.4|653.8|654.5|653.9|655|654|654.1|653.5|2
1624584900000|2021-06-25 01:35:00|654.6|654|653.5|652.9|654.7|654|653.4|652.8|7
1624585200000|2021-06-25 01:40:00|653.6|653|653|652|653.6|653|652.9|652|7
1624585500000|2021-06-25 01:45:00|652.8|652.2|652.8|652.2|652.8|652.2|652.6|652|2
1624585800000|2021-06-25 01:50:00|652.9|652.3|653.6|652.6|653.8|653|652.9|652.3|1
1624586100000|2021-06-25 01:55:00|653.4|652.8|653.6|653|653.8|653|652.9|652.2|0
1624586400000|2021-06-25 02:00:00|653.8|652.8|653.6|653|653.8|653|653.4|652.6|0
1624586700000|2021-06-25 02:05:00|654|653.3|653.4|652.8|654|653.3|653.4|652.8|2
1624587000000|2021-06-25 02:10:00|653.5|652.9|654|653|654|653|653.4|652.8|0
1624587300000|2021-06-25 02:15:00|653.9|653.3|653.9|653.3|654|653.3|653.6|653|2
1624587600000|2021-06-25 02:20:00|654|653.4|653.9|653.3|654.1|653.5|653.9|653.3|2
1624587900000|2021-06-25 02:25:00|653.8|653.2|654.1|653.1|654.1|653.3|653.6|653|0
1624588200000|2021-06-25 02:30:00|653.9|653.3|653.9|653.3|653.9|653.3|653.9|653.3|1
1624588500000|2021-06-25 02:35:00|654.2|653.2|654|653.4|654.2|653.5|653.9|653.2|9
1624588800000|2021-06-25 02:40:00|654.1|653.5|653.9|653.3|654.1|653.5|653.8|653.2|1
1624589100000|2021-06-25 02:45:00|654|653.4|653.9|653.3|654.1|653.5|653.9|653.3|1
1624589700000|2021-06-25 02:55:00|653.6|653|653|652.4|653.8|653.2|653|652.4|2
1624590000000|2021-06-25 03:00:00|653.1|652.5|653.3|652.7|653.3|652.7|653.1|652.5|0
1624590300000|2021-06-25 03:05:00|653.1|652.5|653.1|652.5|653.1|652.5|653|652.4|0
1624590600000|2021-06-25 03:10:00|653.4|652.8|653.4|652.8|653.4|652.8|653.1|652.5|119
1624590900000|2021-06-25 03:15:00|653.3|652.7|653.4|652.8|653.6|653|653.3|652.7|2
1624591200000|2021-06-25 03:20:00|||||||||1
1624591800000|2021-06-25 03:30:00|653.6|653|653.4|652.8|653.6|653|653.1|652.5|5
1624592100000|2021-06-25 03:35:00|653.1|652.5|653.4|652.8|653.5|652.8|653.1|652.5|5
1624592400000|2021-06-25 03:40:00|653.1|652.5|653.1|652.5|653.1|652.5|653.1|652.5|1
1624592700000|2021-06-25 03:45:00|653.4|652.8|653.4|652.8|653.4|652.8|653.1|652.5|1
1624593000000|2021-06-25 03:50:00|653.5|652.9|653.1|652.5|653.5|652.9|653.1|652.5|47
1624593300000|2021-06-25 03:55:00|653.4|652.8|653.4|652.8|653.4|652.8|653.4|652.8|1
1624593600000|2021-06-25 04:00:00|653.1|652.5|653.1|652.5|653.3|652.7|653.1|652.5|0
1624594200000|2021-06-25 04:10:00|652.9|652.3|653.1|652.5|653.1|652.5|652.9|652.3|1
1624594800000|2021-06-25 04:20:00|653|652.4|653|652.4|653.1|652.5|652.9|652.3|0
1624595100000|2021-06-25 04:25:00|652.9|652.3|652.9|652.3|652.9|652.3|652.8|652.2|0
1624595400000|2021-06-25 04:30:00|652.8|652.2|653|652|653|652.3|652.4|651.8|1
1624595700000|2021-06-25 04:35:00|652.6|652.2|652.9|652.3|653|652.4|652.6|652.2|4
1624596000000|2021-06-25 04:40:00|653|652.4|653.1|652.5|653.1|652.5|652.8|652.2|0
1624596300000|2021-06-25 04:45:00|653|652.4|652.8|652.2|653.1|652.5|652.6|651.9|0
1624596600000|2021-06-25 04:50:00|652.7|651.7|652.5|651.5|652.8|652|652.1|651.4|1
1624596900000|2021-06-25 04:55:00|652.1||652.1||652.1||652.1||2
1624597200000|2021-06-25 05:00:00|651.9|651.3|651.9|651.3|651.9|651.3|651.7|651.1|2
1624597500000|2021-06-25 05:05:00|652.1|651.5|651.9|651.3|652.2|651.5|651.9|651.2|2
1624597800000|2021-06-25 05:10:00|||||||||2
1624598100000|2021-06-25 05:15:00|651.7|651.1|651.7|651.1|651.9|651.3|651.7|651.1|5
1624598400000|2021-06-25 05:20:00|651.4|650.8|651.4|650.8|651.5|650.9|651.4|650.8|37
1624598700000|2021-06-25 05:25:00|651.7|650.7|651.6|651|651.7|651|651.5|650.7|2
1624599000000|2021-06-25 05:30:00|651.8|651.2|651.6|651|652|651.2|651.5|650.9|0
1624599300000|2021-06-25 05:35:00|651.5|650.9|651.4|650.8|652.3|651.7|651.3|650.7|11
1624599600000|2021-06-25 05:40:00|651.6|651|651.4|650.8|651.6|651|651.4|650.8|0
1624599900000|2021-06-25 05:45:00|651.6|651|651.6|651|651.9|651.3|651.6|651|4
1624600200000|2021-06-25 05:50:00|651.7|650.7|651.7|651.1|652|651.3|651.4|650.7|5
1624600500000|2021-06-25 05:55:00|651.9|651.3|651.9|651.3|651.9|651.3|651.7|651.1|0
1624600800000|2021-06-25 06:00:00|651.8|651.2|652|651.4|652.4|651.8|651.7|651.1|2
1624601100000|2021-06-25 06:05:00|651.9|651.3|652.1|651.5|652.2|651.6|651.9|651.3|2
1624601400000|2021-06-25 06:10:00|652|651.4|651.9|651.3|652.1|651.5|651.9|651.3|1
1624601700000|2021-06-25 06:15:00|652.1|651.5|652.4|651.8|652.5|651.8|651.9|651.3|8
1624602000000|2021-06-25 06:20:00|652.3|651.7|652.1|651.5|652.4|651.8|652.1|651.5|7
1624602300000|2021-06-25 06:25:00|651.9|651.3|651.6|651|651.9|651.3|651.5|650.9|5
1624602600000|2021-06-25 06:30:00|651.8|651.2|652.4|651.8|652.4|651.8|651.7|651.1|5
1624602900000|2021-06-25 06:35:00|652.6|652|653.3|652.7|653.3|652.7|652.6|652|4
1624603200000|2021-06-25 06:40:00|653.2|652.6|652.5|651.9|653.3|652.7|652.4|651.7|2
1624603500000|2021-06-25 06:45:00|652.4|651.8|652.6|652|652.7|652.1|652.4|651.8|3
1624603800000|2021-06-25 06:50:00|652.7|652.1|652.5|651.9|652.9|652.3|652.4|651.8|0
1624604100000|2021-06-25 06:55:00|652.6|652|652.6|652|653.3|652.7|652.5|651.9|6
1624604400000|2021-06-25 07:00:00|652.5|651.9|652.6|652|652.9|652.3|652.4|651.7|2
1624604700000|2021-06-25 07:05:00|653|652.2|652.1|651.5|653|652.3|652.1|651.3|15
1624605000000|2021-06-25 07:10:00|651.9|651.3|651.6|651|652|651.4|651.6|651|10
1624605300000|2021-06-25 07:15:00|651.9|651.3|651.9|651.3|652.1|651.5|651.9|651.3|1
1624605600000|2021-06-25 07:20:00|652.1|651.5|652.2|651.2|652.2|651.5|651.6|651|2
1624605900000|2021-06-25 07:25:00|652.1|651.6|653.4|652.8|653.4|652.8|651.9|651.3|2
1624606200000|2021-06-25 07:30:00|653.6|653|653.8|653.2|654|653.3|653.6|653|5
1624606500000|2021-06-25 07:35:00|653.9|653.3|655.6|655|655.8|655.2|653.9|653.3|8
1624606800000|2021-06-25 07:40:00|655.8|655.2|655.6|655|656.1|655.5|655.4|654.8|117
1624607100000|2021-06-25 07:45:00|655.8|655.2|656.9|656.3|656.9|656.3|655.6|655|10
1624607400000|2021-06-25 07:50:00|656.8|656.2|656.7|655.7|657.4|656.8|656.4|655.7|6
1624607700000|2021-06-25 07:55:00|656.5|655.9|657|656|657|656.3|656.4|655.7|4
1624608000000|2021-06-25 08:00:00|656.9|656.3|656.9|656.3|657.6|657|656.6|656|13
1624608300000|2021-06-25 08:05:00|657|656.4|656.9|656.3|657.1|656.5|656.5|655.9|4
1624608600000|2021-06-25 08:10:00|656.8|656.2|656.6|656|656.8|656.2|656.4|655.8|5
1624608900000|2021-06-25 08:15:00|656.5|655.9|657.6|657|658|657.2|656.4|655.8|12
1624609200000|2021-06-25 08:20:00|657.4|656.8|655.9|655.3|657.4|656.8|655.9|655.3|11
1624609500000|2021-06-25 08:25:00|656|655.4|655.9|655.3|656.1|655.5|655.1|654.5|79
1624609800000|2021-06-25 08:30:00|655.6|655|655.9|655.3|656.1|655.5|655.6|654.8|2
1624610100000|2021-06-25 08:35:00|656.1|655.5|656.3|655.7|656.6|656|655.9|655.1|11
1624610400000|2021-06-25 08:40:00|656.1|655.5|656.1|655.5|656.3|655.7|655.9|655.1|12
1624610700000|2021-06-25 08:45:00|656.2|655.1|655.6|655|656.2|655.2|655.4|654.7|11
1624611000000|2021-06-25 08:50:00|655.9|655.3|656.1|655.1|656.5|655.7|655.6|654.8|13
1624611300000|2021-06-25 08:55:00|655.9|655.3|655.9|655.3|656.1|655.3|655.4|654.6|4
1624611600000|2021-06-25 09:00:00|655.8|655.2|654.9|654.3|655.9|655.3|654.9|654.2|10
1624611900000|2021-06-25 09:05:00|654.6|654|655.5|654.9|655.6|655|654.4|653.8|18
1624612200000|2021-06-25 09:10:00|655.4|654.8|655|654.4|655.5|654.9|655|654.4|13
1624612500000|2021-06-25 09:15:00|655.1|654.5|654|653.4|655.4|654.8|653.6|653|5
1624612800000|2021-06-25 09:20:00|654.1|653.5|654.3|653.7|654.5|653.8|653.6|653|10
1624613100000|2021-06-25 09:25:00|654.1|653.5|654.1|653.5|654.3|653.7|654|653.4|0
1624613400000|2021-06-25 09:30:00|654|653.4|654.3|653.7|654.8|654.2|653.9|653.3|19
1624613700000|2021-06-25 09:35:00|654.4|653.8|654.1|653.5|654.7|654|654|653.4|24
1624614000000|2021-06-25 09:40:00|654.3|653.7|653.4|652.8|654.6|654|653.4|652.8|29
1624614300000|2021-06-25 09:45:00|653.6|653|653.9|653.3|653.9|653.3|653.4|652.8|6
1624614600000|2021-06-25 09:50:00|654|653.4|654.6|654|655|654.4|653.6|653|9
1624614900000|2021-06-25 09:55:00|654.9|654.3|656|655.4|656.1|655.5|654.6|654|24
1624615200000|2021-06-25 10:00:00|656.1|655.5|656.8|656.2|657|656.4|656.1|655.5|37
1624615500000|2021-06-25 10:05:00|656.6|656|658|657.4|658.1|657.5|656.6|656|54
1624615800000|2021-06-25 10:10:00|657.9|657.3|657.5|656.9|657.9|657.3|657.4|656.7|22
1624616100000|2021-06-25 10:15:00|657.4|656.8|657|656.4|657.5|656.9|656.9|656.2|4
1624616400000|2021-06-25 10:20:00|657.1|656.5|657|656.4|657.5|656.8|656.8|656.2|7
1624616700000|2021-06-25 10:25:00|657.1|656.5|657|656.4|657.5|656.9|657|656.2|7
1624617000000|2021-06-25 10:30:00|657.2|656.2|656.8|656.2|657.2|656.5|656.8|656.2|10
1624617300000|2021-06-25 10:35:00|656.9|656.3|656.6|656|656.9|656.3|656.6|656|15
1624617600000|2021-06-25 10:40:00|656.9|656.3|656.5|655.9|656.9|656.3|656.4|655.8|13
1624617900000|2021-06-25 10:45:00|656.4|655.8|656.5|655.9|656.8|656.2|655.6|655|17
1624618200000|2021-06-25 10:50:00|656.4|655.8|656.1|655.5|656.7|655.9|655.8|655.2|10
1624618500000|2021-06-25 10:55:00|656|655.4|656.2|655.2|656.2|655.5|655.6|655|8
1624618800000|2021-06-25 11:00:00|656|655.4|656.4|655.8|656.6|656|656|655.4|10
1624619100000|2021-06-25 11:05:00|656.6|656|656|655.4|656.7|656|655.9|655.2|0
1624619400000|2021-06-25 11:10:00|656.2|655.2|655.6|655|656.2|655.4|655.6|655|1
1624619700000|2021-06-25 11:15:00|655.9|655.3|655.7|654.7|655.9|655.3|655.5|654.7|3
1624620000000|2021-06-25 11:20:00|655.5|654.9|655.9|655.3|656.3|655.7|655.4|654.8|5
1624620300000|2021-06-25 11:25:00|655.8|655.2|655.4|654.8|655.9|655.3|655.3|654.7|1
1624620600000|2021-06-25 11:30:00|655.5|654.9|655.1|654.5|655.5|654.9|654.9|654.3|24
1624620900000|2021-06-25 11:35:00|655.4|654.8|655.4|654.8|656|655.2|655.1|654.5|7
1624621200000|2021-06-25 11:40:00|655.7|654.7|655.5|654.9|655.7|655|655|654.4|226
1624621500000|2021-06-25 11:45:00|655.4|654.8|654.9|654.3|656.2|655.5|654.9|654.3|60
1624621800000|2021-06-25 11:50:00|654.8|654.2|654.4|653.8|654.9|654.3|654.4|653.8|18
1624622100000|2021-06-25 11:55:00|654.5|653.9|652.8|652.2|654.5|653.9|652.8|652.2|69
1624622400000|2021-06-25 12:00:00|652.9|652.3|653.7|652.7|654.3|653.7|652.7|652|19
1624622700000|2021-06-25 12:05:00|653.5|652.9|653.4|652.8|653.8|653.1|653|652.4|18
1624623000000|2021-06-25 12:10:00|653.5|652.9|652.9|652.3|653.7|653.1|652.7|652|15
1624623300000|2021-06-25 12:15:00|652.8|652.2|652.8|652.2|653.5|652.9|652.8|652|119
1624623600000|2021-06-25 12:20:00|652.9|652.3|653.9|653.3|653.9|653.3|652.9|652.3|18
1624623900000|2021-06-25 12:25:00|653.8|653.2|654|653|654.8|654.2|653.7|653|70
1624624200000|2021-06-25 12:30:00|653.7|653.1|653.5|652.9|654.5|653.9|653.1|652.3|119
1624624500000|2021-06-25 12:35:00|653.7|652.7|653.2|652.6|653.9|653.3|653.1|652.5|207
1624624800000|2021-06-25 12:40:00|653.4|652.8|652.9|652.3|653.4|652.8|651.9|651.2|37
1624627800000|2021-06-25 13:30:00|652.3|651.7|649.9|649.3|652.3|651.7|648.9|648.3|746
1624628100000|2021-06-25 13:35:00|649.6|649|646.9|646.3|649.9|649.3|646.4|645.8|722
1624628400000|2021-06-25 13:40:00|646.6|646|647.3|646.7|647.4|646.8|645.5|644.9|698
1624628700000|2021-06-25 13:45:00|647.4|646.8|645.4|644.8|647.4|646.8|645.1|644.5|754
1624629000000|2021-06-25 13:50:00|645.1|644.5|643.6|643|645.6|645|642.9|642.3|492
1624629300000|2021-06-25 13:55:00|643.4|642.8|644.9|644.3|645.4|644.8|642.9|642.3|304
1624629600000|2021-06-25 14:00:00|644.8|644.2|642.9|642.3|644.8|644.2|642.4|641.8|136
1624629900000|2021-06-25 14:05:00|643|642.4|643.9|643.3|644.2|643.6|642.4|641.8|203
1624630200000|2021-06-25 14:10:00|643.8|643.2|639.6|639|643.8|643.2|639.6|639|436
1624630500000|2021-06-25 14:15:00|639.8|639.2|639.9|639.3|640|639.4|637.4|636.8|672
1624630800000|2021-06-25 14:20:00|639.6|639|638.9|638.3|639.6|639|638.4|637.8|264
1624631100000|2021-06-25 14:25:00|638.8|638.2|641|640.4|641|640.4|638.6|638|331
1624631400000|2021-06-25 14:30:00|641.1|640.5|641.9|641.3|642.4|641.8|640.1|639.5|364
1624631700000|2021-06-25 14:35:00|641.8|641.2|641.4|640.8|643|642.4|640.6|640|456
1624632000000|2021-06-25 14:40:00|641.6|641|641.6|641|641.9|641.3|640.9|640.3|629
1624632300000|2021-06-25 14:45:00|641.4|640.8|642.6|642|642.9|642.3|640.9|640.3|148
1624632600000|2021-06-25 14:50:00|642.4|641.8|643.6|643|644.4|643.8|641.6|641|950
1624632900000|2021-06-25 14:55:00|643.7|643.1|643.2|642.6|644.9|644.3|643.1|642.5|624
1624633200000|2021-06-25 15:00:00|643.1|642.5|642.9|642.3|643.8|643.2|642.6|642|96
1624633500000|2021-06-25 15:05:00|643|642.4|641.5|640.9|643.1|642.5|640.6|640|155
1624633800000|2021-06-25 15:10:00|641.3|640.7|641.1|640.5|641.6|641|640.6|639.9|196
1624634100000|2021-06-25 15:15:00|641.3|640.7|641.6|641|641.8|641.2|640.6|640|85
1624634400000|2021-06-25 15:20:00|641.5|640.9|640.6|640|642|641.4|640.6|640|66
1624634700000|2021-06-25 15:25:00|640.5|639.9|641.7|641.1|642.3|641.7|640.1|639.5|805
1624635000000|2021-06-25 15:30:00|641.8|641.2|641.3|640.7|641.8|641.2|640.8|640.2|69
1624635300000|2021-06-25 15:35:00|641.1|640.5|642.8|642.2|642.8|642.2|640.8|640.2|248
1624635600000|2021-06-25 15:40:00|643|642.4|642.8|642.2|643.6|643|642.3|641.7|87
1624635900000|2021-06-25 15:45:00|642.6|642|641.6|641|642.8|642.2|641.6|641|263
1624636200000|2021-06-25 15:50:00|641.7|641.1|640.6|640|641.8|641.2|640.3|639.7|90
1624636500000|2021-06-25 15:55:00|640.5|639.9|640.1|639.5|640.6|640|639.8|639.2|178
1624636800000|2021-06-25 16:00:00|639.8|639.2|641.1|640.5|641.1|640.5|639.8|639.2|96
1624637100000|2021-06-25 16:05:00|641.3|640.7|641.8|641.2|642.5|641.9|640.3|639.7|214
1624637400000|2021-06-25 16:10:00|641.7|641.1|642.3|641.7|642.8|642.2|641.6|641|73
1624637700000|2021-06-25 16:15:00|642.6|642|641.3|640.7|642.7|642.1|641.3|640.7|152
1624638000000|2021-06-25 16:20:00|641.5|640.9|643.3|642.7|643.3|642.7|641.3|640.7|125
1624638300000|2021-06-25 16:25:00|643.1|642.5|642.1|641.5|643.1|642.5|642.1|641.5|286
1624638600000|2021-06-25 16:30:00|642.2|641.6|641.5|640.9|642.4|641.8|641.3|640.7|120
1624638900000|2021-06-25 16:35:00|641.3|640.7|642.3|641.7|642.6|642|641.2|640.6|256
1624639200000|2021-06-25 16:40:00|642.4|641.8|643.3|642.7|643.8|643.2|642.3|641.7|226
1624639500000|2021-06-25 16:45:00|643.1|642.5|643.1|642.5|643.6|643|642.6|642|120
1624639800000|2021-06-25 16:50:00|643.3|642.7|642.3|641.7|643.3|642.7|642.1|641.5|302
1624640100000|2021-06-25 16:55:00|642.4|641.8|642.1|641.5|642.6|642|641.8|641.2|126
1624640400000|2021-06-25 17:00:00|642.3|641.7|642.3|641.7|642.8|642.2|642|641.4|461
1624640700000|2021-06-25 17:05:00|642.1|641.5|644.3|643.7|644.3|643.7|642.1|641.5|806
1624641000000|2021-06-25 17:10:00|644.1|643.5|643.3|642.7|644.3|643.7|643.1|642.5|107
1624641300000|2021-06-25 17:15:00|643.6|643|642.8|642.2|643.9|643.3|642.6|642|121
1624641600000|2021-06-25 17:20:00|643|642.4|643.1|642.5|643.6|643|642.8|642.2|99
1624641900000|2021-06-25 17:25:00|643.2|642.6|642.8|642.2|643.6|643|642.3|641.7|198
1624642200000|2021-06-25 17:30:00|643.1|642.5|643.3|642.7|643.6|643|642.8|642.2|242
1624642500000|2021-06-25 17:35:00|643.5|642.9|643.1|642.5|643.6|643|642.6|642|216
1624642800000|2021-06-25 17:40:00|643|642.4|643.1|642.5|643.4|642.8|642.3|641.7|119
1624643100000|2021-06-25 17:45:00|642.9|642.3|643.3|642.7|643.3|642.7|642.6|642|137
1624643400000|2021-06-25 17:50:00|643.6|643|642.6|642|643.8|643.2|642.6|642|100
1624643700000|2021-06-25 17:55:00|642.8|642.2|642.6|642|643.3|642.7|642.6|642|181
1624644000000|2021-06-25 18:00:00|642.7|642.1|642.3|641.7|643.2|642.6|642.3|641.7|334
1624644300000|2021-06-25 18:05:00|642.1|641.5|641.6|641|642.3|641.7|641.3|640.7|241
1624644600000|2021-06-25 18:10:00|641.7|641.1|639.9|639.3|643.2|642.6|639.7|639.1|1396
1624644900000|2021-06-25 18:15:00|640.1|639.5|637.9|637.3|640.8|640.2|637.4|636.8|1192
1624838400000|2021-06-28 00:00:00|641|640.4|644.6|644|644.8|644.2|639.7|639.1|496
1624838700000|2021-06-28 00:05:00|644.4|643.8|644.4|643.8|645.9|645.3|644.3|643.7|322
1624839000000|2021-06-28 00:10:00|644.3|643.7|644.9|644.3|645.2|644.6|644.3|643.7|91
1624839300000|2021-06-28 00:15:00|645|644.4|644.3|643.7|645.3|644.7|644.3|643.7|119
1624839600000|2021-06-28 00:20:00|643.8|643.2|644.2|643.6|644.3|643.7|643.6|643|83
1624839900000|2021-06-28 00:25:00|644.1|643.5|644.1|643.5|644.3|643.7|643.7|643.1|46
1624840200000|2021-06-28 00:30:00|644.2|643.6|644.6|644|644.6|644|643.8|643.2|44
1624840500000|2021-06-28 00:35:00|644.4|643.8|644.8|644.2|645.1|644.5|644.2|643.6|41
1624840800000|2021-06-28 00:40:00|644.9|644.3|645.3|644.7|645.6|645|644.9|644.3|31
1624841100000|2021-06-28 00:45:00|645.1|644.5|644.7|644.1|645.2|644.6|644.6|644|18
1624841400000|2021-06-28 00:50:00|644.6|644|644.9|644.3|645.2|644.6|644.1|643.5|28
1624841700000|2021-06-28 00:55:00|645.1|644.5|644.8|644.2|645.1|644.5|644.6|644|11
1624842000000|2021-06-28 01:00:00|644.7|644.1|645.4|644.8|645.6|645|644.7|644.1|46
1624842300000|2021-06-28 01:05:00|645.6|645|645.3|644.7|645.6|645|645.1|644.5|12
1624842600000|2021-06-28 01:10:00|645.2|644.6|645.4|644.8|645.6|645|645.1|644.5|20
1624842900000|2021-06-28 01:15:00|645.6|645|645.2|644.6|645.6|645|644.7|644.1|45
1624843200000|2021-06-28 01:20:00|645.1|644.5|645.1|644.5|645.3|644.7|645.1|644.5|16
1624843500000|2021-06-28 01:25:00|645.2|644.6|644.8|644.2|645.3|644.7|644.8|644.2|29
1624843800000|2021-06-28 01:30:00|645.1|644.5|644.4|643.8|645.1|644.5|644.4|643.8|69
1624844100000|2021-06-28 01:35:00|644.6|644|644.1|643.5|644.6|644|644.1|643.5|28
1624844400000|2021-06-28 01:40:00|643.9|643.3|644.1|643.5|644.3|643.7|643.9|643.3|8
1624844700000|2021-06-28 01:45:00|643.8|643.2|644.3|643.7|644.3|643.7|643.6|643|12
1624845000000|2021-06-28 01:50:00|644.2|643.6|644.4|643.8|644.4|643.8|644.2|643.6|7
1624845300000|2021-06-28 01:55:00|644.3|643.7|644.6|644|644.6|644|644.3|643.7|2
1624845600000|2021-06-28 02:00:00|644.4|643.8|644.6|644|644.6|644|644.3|643.7|17
1624845900000|2021-06-28 02:05:00|644.3|643.7|643.7|643.1|644.4|643.8|643.7|643.1|16
1624846200000|2021-06-28 02:10:00|643.8|643.2|643.8|643.2|643.8|643.2|643.6|643|7
1624846500000|2021-06-28 02:15:00|643.7|643.1|643.7|643.1|643.8|643.2|643.6|643|9
1624846800000|2021-06-28 02:20:00|643.8|643.2|643.7|643.1|643.8|643.2|643.7|643.1|8
1624847100000|2021-06-28 02:25:00|643.6|643|643.8|643.2|644.1|643.5|643.6|643|8
1624847400000|2021-06-28 02:30:00|644.1|643.5|643.8|643.2|644.1|643.5|643.8|643.2|5
1624847700000|2021-06-28 02:35:00|644.1|643.5|643.9|643.3|644.1|643.5|643.8|643.2|16
1624848000000|2021-06-28 02:40:00|643.8|643.2|644.1|643.5|644.1|643.5|643.8|643.2|11
1624848300000|2021-06-28 02:45:00|644.2|643.6|644.7|644.1|644.8|644.2|644.2|643.6|16
1624848600000|2021-06-28 02:50:00|644.8|644.2|645.3|644.7|645.4|644.8|644.8|644.2|58
1624848900000|2021-06-28 02:55:00|645.1|644.5|644.8|644.2|645.3|644.7|644.7|644.1|5
1624849200000|2021-06-28 03:00:00|644.7|644.1|645.2|644.6|645.2|644.6|644.6|644|8
1624849500000|2021-06-28 03:05:00|645.1|644.5|645.2|644.6|645.3|644.7|644.8|644.2|27
1624849800000|2021-06-28 03:10:00|645.1|644.5|645.1|644.5|645.3|644.7|645.1|644.5|14
1624850100000|2021-06-28 03:15:00|645.2|644.6|645.6|645|645.6|645|645.1|644.5|10
1624850400000|2021-06-28 03:20:00|645.7|645.1|646.9|646.3|647.1|646.5|645.6|645|65
1624850700000|2021-06-28 03:25:00|647.1|646.5|647.7|647.1|647.8|647.2|646.8|646.2|125
1624851000000|2021-06-28 03:30:00|647.8|647.2|648.1|647.5|648.3|647.7|647.6|647|54
1624851300000|2021-06-28 03:35:00|648.2|647.6|648.7|648.1|648.9|648.3|648.2|647.6|51
1624851600000|2021-06-28 03:40:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|52
1624851900000|2021-06-28 03:45:00|648.4|647.8|648.4|647.8|648.4|647.8|648.3|647.7|6
1624852200000|2021-06-28 03:50:00|648.3|647.7|648.4|647.8|648.6|648|648.1|647.5|26
1624852500000|2021-06-28 03:55:00|648.3|647.7|648.3|647.7|648.4|647.8|648.1|647.5|11
1624852800000|2021-06-28 04:00:00|648.2|647.6|648.1|647.5|648.2|647.6|648.1|647.5|6
1624853100000|2021-06-28 04:05:00|647.6|647|647.9|647.3|647.9|647.3|647.6|647|16
1624853400000|2021-06-28 04:10:00|648.1|647.5|648.1|647.5|648.1|647.5|647.8|647.2|4
1624853700000|2021-06-28 04:15:00|647.9|647.3|647.9|647.3|648.1|647.5|647.8|647.2|2
1624854000000|2021-06-28 04:20:00|648.1|647.5|647.9|647.3|648.3|647.7|647.8|647.2|8
1624854300000|2021-06-28 04:25:00|648.1|647.5|647.8|647.2|648.2|647.6|647.8|647.2|9
1624854600000|2021-06-28 04:30:00|648.1|647.5|647.9|647.3|648.1|647.5|647.8|647.2|2
1624854900000|2021-06-28 04:35:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|0
1624855200000|2021-06-28 04:40:00|647.8|647.2|647.8|647.2|647.9|647.3|647.7|647.1|2
1624855500000|2021-06-28 04:45:00|647.9|647.3|647.7|647.1|647.9|647.3|647.7|647.1|17
1624855800000|2021-06-28 04:50:00|647.6|647|647.2|646.6|647.6|647|647.2|646.6|7
1624856100000|2021-06-28 04:55:00|647.3|646.7|646.8|646.2|647.3|646.7|646.8|646.2|27
1624856400000|2021-06-28 05:00:00|646.9|646.3|646.8|646.2|647.1|646.5|646.8|646.2|10
1624856700000|2021-06-28 05:05:00|||||||||1
1624857000000|2021-06-28 05:10:00|646.6|646|646.3|645.7|646.6|646|646.1|645.5|22
1624857300000|2021-06-28 05:15:00|646.4|645.8|646.4|645.8|646.6|646|646.3|645.7|6
1624857600000|2021-06-28 05:20:00|646.6|646|646.5|645.9|646.6|646|646.3|645.7|7
1624857900000|2021-06-28 05:25:00|646.6|646|647.6|647|647.6|647|646.5|645.9|15
1624858200000|2021-06-28 05:30:00|647.8|647.2|648.1|647.5|648.1|647.5|647.8|647.2|4
1624858500000|2021-06-28 05:35:00|648.2|647.6|648.1|647.5|648.3|647.7|648.1|647.5|16
1624858800000|2021-06-28 05:40:00|647.8|647.2|648.1|647.5|648.2|647.6|647.8|647.2|6
1624859100000|2021-06-28 05:45:00|647.8|647.2|647.8|647.2|648|647.4|647.8|647.2|5
1624859400000|2021-06-28 05:50:00|648|647.4|647.8|647.2|648.1|647.5|647.7|647.1|3
1624859700000|2021-06-28 05:55:00|648.1|647.5|647.8|647.2|648.1|647.5|647.7|647.1|15
1624860000000|2021-06-28 06:00:00|647.6|647|647.5|646.9|647.7|647.1|647.1|646.5|17
1624860300000|2021-06-28 06:05:00|647.3|646.7|648.2|647.6|648.3|647.7|647.3|646.7|21
1624860600000|2021-06-28 06:10:00|648.1|647.5|648.5|647.9|648.6|648|647.8|647.2|24
1624860900000|2021-06-28 06:15:00|648.3|647.7|648.8|648.2|649.1|648.5|648.3|647.7|29
1624861200000|2021-06-28 06:20:00|648.7|648.1|648.5|647.9|648.8|648.2|648.3|647.7|16
1624861500000|2021-06-28 06:25:00|648.6|648|649|648.4|649.1|648.5|648.5|647.9|26
1624861800000|2021-06-28 06:30:00|648.8|648.2|648.6|648|649|648.4|648.6|648|23
1624862100000|2021-06-28 06:35:00|648.7|648.1|649.1|648.5|649.1|648.5|648.3|647.7|14
1624862400000|2021-06-28 06:40:00|649.2|648.6|649|648.4|649.2|648.6|648.8|648.2|16
1624862700000|2021-06-28 06:45:00|649.1|648.5|648.2|647.6|649.1|648.5|648.2|647.6|34
1624863000000|2021-06-28 06:50:00|648.1|647.5|648.6|648|648.6|648|648.1|647.5|15
1624863300000|2021-06-28 06:55:00|648.5|647.9|648.2|647.6|648.5|647.9|648.2|647.6|26
1624863600000|2021-06-28 07:00:00|648.1|647.5|648.2|647.6|648.3|647.7|647.5|646.9|70
1624863900000|2021-06-28 07:05:00|648.3|647.7|649.3|648.7|649.8|649.2|648.3|647.7|82
1624864200000|2021-06-28 07:10:00|649.1|648.5|647.8|647.2|649.3|648.7|647.8|647.2|47
1624864500000|2021-06-28 07:15:00|648.1|647.5|648.1|647.5|648.3|647.7|647.8|647.2|60
1624864800000|2021-06-28 07:20:00|648.3|647.7|648.3|647.7|648.6|648|648.3|647.7|23
1624865100000|2021-06-28 07:25:00|648.5|647.9|648.1|647.5|648.5|647.9|648.1|647.5|16
1624865400000|2021-06-28 07:30:00|648|647.4|648.6|648|648.6|648|647.8|647.2|34
1624865700000|2021-06-28 07:35:00|648.8|648.2|648.8|648.2|649.1|648.5|648.6|648|15
1624866000000|2021-06-28 07:40:00|649.1|648.5|649.1|648.5|649.6|649|648.7|648.1|17
1624866300000|2021-06-28 07:45:00|649|648.4|648.1|647.5|649.1|648.5|648|647.4|101
1624866600000|2021-06-28 07:50:00|647.8|647.2|647.1|646.5|648.2|647.6|647.1|646.5|38
1624866900000|2021-06-28 07:55:00|647.3|646.7|647.6|647|647.6|647|647.1|646.5|32
1624867200000|2021-06-28 08:00:00|647.3|646.7|646.2|645.6|647.5|646.9|646.2|645.6|95
1624867500000|2021-06-28 08:05:00|646.1|645.5|646.1|645.5|646.2|645.6|645.6|645|70
1624867800000|2021-06-28 08:10:00|646|645.4|646.2|645.6|646.2|645.6|645.7|645.1|30
1624868100000|2021-06-28 08:15:00|646.1|645.5|647.6|647|647.6|647|646.1|645.5|47
1624868400000|2021-06-28 08:20:00|647.3|646.7|646.3|645.7|647.7|647.1|646.3|645.7|61
1624868700000|2021-06-28 08:25:00|646.6|646|646.6|646|646.7|646.1|646.2|645.6|43
1624869000000|2021-06-28 08:30:00|646.7|646.1|648.3|647.7|648.3|647.7|646.6|646|49
1624869300000|2021-06-28 08:35:00|648.5|647.9|648.1|647.5|648.5|647.9|647.8|647.2|32
1624869600000|2021-06-28 08:40:00|648.2|647.6|648.3|647.7|648.3|647.7|648.1|647.5|37
1624869900000|2021-06-28 08:45:00|648.1|647.5|649.3|648.7|649.3|648.7|648.1|647.5|149
1624870200000|2021-06-28 08:50:00|649.6|649|649.3|648.7|649.6|649|649.1|648.5|31
1624870500000|2021-06-28 08:55:00|649.8|649.2|650.5|649.9|650.7|650.1|649.2|648.6|136
1624870800000|2021-06-28 09:00:00|650.3|649.7|650.3|649.7|650.8|650.2|650.3|649.7|47
1624871100000|2021-06-28 09:05:00|650.5|649.9|650.3|649.7|650.6|650|650|649.4|41
1624871400000|2021-06-28 09:10:00|650.6|650|650.6|650|650.8|650.2|650.3|649.7|67
1624871700000|2021-06-28 09:15:00|650.5|649.9|650.6|650|651.3|650.7|650.3|649.7|138
1624872000000|2021-06-28 09:20:00|650.5|649.9|649.3|648.7|650.5|649.9|649.2|648.6|96
1624872300000|2021-06-28 09:25:00|649.2|648.6|649.2|648.6|649.8|649.2|649.1|648.5|89
1624872600000|2021-06-28 09:30:00|649.1|648.5|650.3|649.7|650.3|649.7|648.8|648.2|188
1624872900000|2021-06-28 09:35:00|650.5|649.9|650.6|650|650.6|650|650.1|649.5|60
1624873200000|2021-06-28 09:40:00|650.5|649.9|649.7|649.1|650.6|650|649.6|649|24
1624873500000|2021-06-28 09:45:00|649.8|649.2|649.6|649|650.1|649.5|649.1|648.5|96
1624873800000|2021-06-28 09:50:00|649.7|649.1|649.9|649.3|650|649.4|649.5|648.9|47
1624874100000|2021-06-28 09:55:00|650|649.4|649.3|648.7|650|649.4|648.6|648|35
1624874400000|2021-06-28 10:00:00|649.2|648.6|649.9|649.3|650.1|649.5|649.2|648.6|63
1624874700000|2021-06-28 10:05:00|650|649.4|649.8|649.2|650.1|649.5|649.1|648.5|51
1624875000000|2021-06-28 10:10:00|650|649.4|650.1|649.5|650.2|649.6|649.5|648.9|51
1624875300000|2021-06-28 10:15:00|649.9|649.3|650.2|649.6|650.4|649.8|649.9|649.3|36
1624875600000|2021-06-28 10:20:00|650.5|649.9|651|650.4|651.1|650.5|650.4|649.8|65
1624875900000|2021-06-28 10:25:00|651.1|650.5|650.9|650.3|651.1|650.5|650.6|650|73
1624876200000|2021-06-28 10:30:00|650.8|650.2|650.7|650.1|651.3|650.7|650.6|650|66
1624876500000|2021-06-28 10:35:00|650.9|650.3|651.4|650.8|651.8|651.2|650.8|650.2|91
1624876800000|2021-06-28 10:40:00|651.5|650.9|651.8|651.2|652|651.4|651.2|650.6|75
1624877100000|2021-06-28 10:45:00|652|651.4|652.3|651.7|652.8|652.2|652|651.4|156
1624877400000|2021-06-28 10:50:00|652.5|651.9|652.6|652|652.8|652.2|652.3|651.7|88
1624877700000|2021-06-28 10:55:00|652.7|652.1|652.8|652.2|652.8|652.2|652.6|652|77
1624878000000|2021-06-28 11:00:00|653.1|652.5|653|652.4|653.1|652.5|652.6|652|148
1624878300000|2021-06-28 11:05:00|652.8|652.2|652.5|651.9|653.1|652.5|652.3|651.7|71
1624878600000|2021-06-28 11:10:00|652.3|651.7|652|651.4|652.7|652.1|651.8|651.2|49
1624878900000|2021-06-28 11:15:00|651.9|651.3|652.1|651.5|652.4|651.8|651.9|651.3|40
1624879200000|2021-06-28 11:20:00|652.3|651.7|651.8|651.2|652.3|651.7|651.7|651.1|50
1624879500000|2021-06-28 11:25:00|651.4|650.8|650.8|650.2|651.5|650.9|650.8|650.2|121
1624879800000|2021-06-28 11:30:00|651.1|650.5|651|650.4|651.2|650.6|650.5|649.9|71
1624880100000|2021-06-28 11:35:00|650.8|650.2|650.5|649.9|650.8|650.2|649.8|649.2|60
1624880400000|2021-06-28 11:40:00|650.3|649.7|652.3|651.7|652.5|651.9|650.3|649.7|196
1624880700000|2021-06-28 11:45:00|652.2|651.6|653|652.4|653|652.4|651.9|651.3|131
1624881000000|2021-06-28 11:50:00|653.1|652.5|653.1|652.5|653.1|652.5|652.6|652|196
1624881300000|2021-06-28 11:55:00|653|652.4|652.5|651.9|653.1|652.5|652.3|651.7|132
1624881600000|2021-06-28 12:00:00|652.4|651.8|652.6|652|652.8|652.2|652.3|651.7|167
1624881900000|2021-06-28 12:05:00|652.4|651.8|653.8|653.2|654.1|653.5|652.3|651.7|242
1624882200000|2021-06-28 12:10:00|653.6|653|653.1|652.5|654|653.4|652.6|652|95
1624882500000|2021-06-28 12:15:00|653.3|652.7|652.6|652|653.3|652.7|652.3|651.7|95
1624882800000|2021-06-28 12:20:00|652.7|652.1|652.7|652.1|653|652.4|652.3|651.7|82
1624883100000|2021-06-28 12:25:00|652.8|652.2|654|653.4|654.1|653.5|652.8|652.2|85
1624883400000|2021-06-28 12:30:00|654.1|653.5|653.5|652.9|654.1|653.5|653.5|652.9|93
1624883700000|2021-06-28 12:35:00|653.4|652.8|652.6|652|653.6|653|652.6|652|187
1624884000000|2021-06-28 12:40:00|652.5|651.9|652.1|651.5|652.8|652.2|652.1|651.5|124
1624887000000|2021-06-28 13:30:00|652.3|651.7|650.9|650.3|654.1|653.5|648.6|648|1803
1624887300000|2021-06-28 13:35:00|651.1|650.5|652.4|651.8|654|653.4|649.7|649.1|1270
1624887600000|2021-06-28 13:40:00|652.6|652|653.9|653.3|654.4|653.8|651.9|651.3|1278
1624887900000|2021-06-28 13:45:00|653.6|653|655.1|654.5|655.8|655.2|653.1|652.5|1002
1624888200000|2021-06-28 13:50:00|655.3|654.7|654.8|654.2|655.7|655.1|653.5|652.9|656
1624888500000|2021-06-28 13:55:00|654.9|654.3|655.4|654.8|656.4|655.8|654.6|654|667
1624888800000|2021-06-28 14:00:00|655.6|655|658.7|658.1|659.4|658.8|655.6|655|1174
1624889100000|2021-06-28 14:05:00|658.9|658.3|655.9|655.3|658.9|658.3|655.9|655.3|619
1624889400000|2021-06-28 14:10:00|656.1|655.5|654.9|654.3|656.1|655.5|654.4|653.8|676
1624889700000|2021-06-28 14:15:00|654.7|654.1|654.4|653.8|655.4|654.8|653.9|653.3|380
1624890000000|2021-06-28 14:20:00|654.1|653.5|652.1|651.5|654.6|654|652.1|651.5|446
1624890300000|2021-06-28 14:25:00|652.4|651.8|653.6|653|653.9|653.3|652|651.4|503
1624890600000|2021-06-28 14:30:00|653.7|653.1|655.9|655.3|656.6|656|653.7|653.1|568
1624890900000|2021-06-28 14:35:00|655.7|655.1|655.9|655.3|657|656.4|655.4|654.8|566
1624891200000|2021-06-28 14:40:00|655.6|655|655.4|654.8|656.1|655.5|654.9|654.3|436
1624891500000|2021-06-28 14:45:00|655.2|654.6|656.6|656|656.9|656.3|655.1|654.5|526
1624891800000|2021-06-28 14:50:00|656.7|656.1|654.1|653.5|657.9|657.3|653.7|653.1|454
1624892100000|2021-06-28 14:55:00|653.9|653.3|655.4|654.8|655.4|654.8|653.6|653|1442
1624892400000|2021-06-28 15:00:00|655.1|654.5|656.4|655.8|656.4|655.8|655|654.4|378
1624892700000|2021-06-28 15:05:00|656.2|655.6|657.1|656.5|658.1|657.5|656.2|655.6|438
1624893000000|2021-06-28 15:10:00|657.4|656.8|658.4|657.8|659.4|658.8|657.4|656.8|418
1624893300000|2021-06-28 15:15:00|658.2|657.6|658.9|658.3|659.1|658.5|658.1|657.5|687
1624893600000|2021-06-28 15:20:00|659.1|658.5|658.1|657.5|659.9|659.3|657.7|657.1|549
1624893900000|2021-06-28 15:25:00|658.2|657.6|657.1|656.5|658.4|657.8|657|656.4|500
1624894200000|2021-06-28 15:30:00|657.2|656.6|657.4|656.8|658.4|657.8|656.4|655.8|675
1624894500000|2021-06-28 15:35:00|657.2|656.6|658.4|657.8|658.4|657.8|656.9|656.3|342
1624894800000|2021-06-28 15:40:00|658.1|657.5|656.9|656.3|658.2|657.6|656.4|655.8|1515
1624895100000|2021-06-28 15:45:00|657.1|656.5|656.9|656.3|658.1|657.5|656.8|656.2|355
1624895400000|2021-06-28 15:50:00|656.6|656|656.1|655.5|657.1|656.5|655.9|655.3|275
1624895700000|2021-06-28 15:55:00|656|655.4|656.1|655.5|656.9|656.3|655.9|655.3|1169
1624896000000|2021-06-28 16:00:00|656.4|655.8|654.4|653.8|656.4|655.8|654.4|653.8|928
1624896300000|2021-06-28 16:05:00|654.5|653.9|653.4|652.8|654.6|654|652.4|651.8|673
1624896600000|2021-06-28 16:10:00|653.3|652.7|653.5|652.9|654.6|654|652.9|652.3|337
1624896900000|2021-06-28 16:15:00|653.6|653|653.6|653|654.3|653.7|652.6|652|1438
1624897200000|2021-06-28 16:20:00|653.8|653.2|652.1|651.5|653.8|653.2|651.9|651.3|1097
1624897500000|2021-06-28 16:25:00|652|651.4|652.1|651.5|652.4|651.8|651.6|651|701
1624897800000|2021-06-28 16:30:00|652.4|651.8|653.6|653|653.9|653.3|652.1|651.5|893
1624898100000|2021-06-28 16:35:00|653.4|652.8|654.4|653.8|654.8|654.2|653.4|652.8|642
1624898400000|2021-06-28 16:40:00|654.1|653.5|652.6|652|654.6|654|652.6|652|413
1624898700000|2021-06-28 16:45:00|652.4|651.8|653.1|652.5|654.1|653.5|652.4|651.8|371
1624899000000|2021-06-28 16:50:00|653.3|652.7|653.4|652.8|653.6|653|653.1|652.5|371
1624899300000|2021-06-28 16:55:00|653.1|652.5|654.4|653.8|654.6|654|652.9|652.3|500
1624899600000|2021-06-28 17:00:00|654.1|653.5|654.4|653.8|654.4|653.8|653.9|653.3|632
1624899900000|2021-06-28 17:05:00|654.6|654|654.6|654|654.9|654.3|654.6|654|442
1624900200000|2021-06-28 17:10:00|654.9|654.3|654.4|653.8|654.9|654.3|654|653.4|365
1624900500000|2021-06-28 17:15:00|654.1|653.5|654.1|653.5|654.5|653.9|653.4|652.8|431
1624900800000|2021-06-28 17:20:00|654.8|654.2|654.6|654|654.9|654.3|654.4|653.8|363
1624901100000|2021-06-28 17:25:00|654.5|653.9|655.9|655.3|656.4|655.8|654.4|653.8|475
1624901400000|2021-06-28 17:30:00|655.6|655|655.9|655.3|656.4|655.8|655.6|655|353
1624901700000|2021-06-28 17:35:00|655.8|655.2|656.6|656|656.6|656|655.6|655|746
1624902000000|2021-06-28 17:40:00|656.5|655.9|655.9|655.3|657.3|656.7|655.6|655|505
1624902300000|2021-06-28 17:45:00|656.1|655.5|655.6|655|656.1|655.5|655.1|654.5|362
1624902600000|2021-06-28 17:50:00|655.5|654.9|655.1|654.5|656.4|655.8|655.1|654.5|299
1624902900000|2021-06-28 17:55:00|655.4|654.8|656|655.4|656.6|656|655.4|654.8|461
1624903200000|2021-06-28 18:00:00|655.9|655.3|656|655.4|656.1|655.5|655.6|655|414
1624903500000|2021-06-28 18:05:00|655.9|655.3|655.4|654.8|656.4|655.8|654.6|654|850
1624903800000|2021-06-28 18:10:00|655.6|655|650.3|649.7|656.1|655.5|649.9|649.3|1724
1624904100000|2021-06-28 18:15:00|650.4|649.8|650.1|649.5|652.8|652.2|649.9|649.3|785
1624924800000|2021-06-29 00:00:00|657.7|657.1|656.7|656.1|658.5|657.9|656|655.4|597
1624925100000|2021-06-29 00:05:00|656.4|655.8|656.3|655.7|657.2|656.6|655.4|654.8|202
1624925400000|2021-06-29 00:10:00|656.2|655.6|655.3|654.7|656.2|655.6|654.7|654.1|186
1624925700000|2021-06-29 00:15:00|655.2|654.6|655.7|655.1|655.8|655.2|654.2|653.6|147
1624926000000|2021-06-29 00:20:00|655.4|654.8|654.4|653.8|656.2|655.6|654.2|653.6|84
1624926300000|2021-06-29 00:25:00|654.3|653.7|654.4|653.8|654.4|653.8|654.2|653.6|39
1624926600000|2021-06-29 00:30:00|654.3|653.7|654.9|654.3|654.9|654.3|654.2|653.6|47
1624926900000|2021-06-29 00:35:00|654.8|654.2|654.4|653.8|654.9|654.3|654.4|653.8|26
1624927200000|2021-06-29 00:40:00|654.3|653.7|654.2|653.6|654.4|653.8|653.9|653.3|63
1624927500000|2021-06-29 00:45:00|653.9|653.3|653.9|653.3|654.2|653.6|653.9|653.3|43
1624927800000|2021-06-29 00:50:00|654.1|653.5|653.9|653.3|654.3|653.7|653.9|653.3|48
1624928100000|2021-06-29 00:55:00|653.6|653|653.1|652.5|653.7|653.1|652.9|652.3|25
1624928400000|2021-06-29 01:00:00|653|652.4|652.2|651.6|653|652.4|651.7|651.1|155
1624928700000|2021-06-29 01:05:00|652.1|651.5|652.6|652|652.9|652.3|651.8|651.2|47
1624929000000|2021-06-29 01:10:00|652.4|651.8|652.8|652.2|652.8|652.2|651.7|651.1|48
1624929300000|2021-06-29 01:15:00|652.9|652.3|652.8|652.2|653.1|652.5|652.7|652.1|24
1624929600000|2021-06-29 01:20:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|19
1624929900000|2021-06-29 01:25:00|652.9|652.3|652.8|652.2|652.9|652.3|652.7|652.1|19
1624930200000|2021-06-29 01:30:00|652.7|652.1|653.1|652.5|653.1|652.5|652.6|652|13
1624930500000|2021-06-29 01:35:00|653.2|652.6|653.2|652.6|653.2|652.6|652.7|652.1|22
1624930800000|2021-06-29 01:40:00|653.3|652.7|653.9|653.3|653.9|653.3|653.3|652.7|39
1624931100000|2021-06-29 01:45:00|653.7|653.1|654.1|653.5|654.2|653.6|653.7|653.1|43
1624931400000|2021-06-29 01:50:00|654.2|653.6|654.2|653.6|654.4|653.8|654.1|653.5|68
1624931700000|2021-06-29 01:55:00|654.3|653.7|654.2|653.6|654.7|654.1|654.2|653.6|37
1624932000000|2021-06-29 02:00:00|654.3|653.7|653.7|653.1|654.3|653.7|653.4|652.8|18
1624932300000|2021-06-29 02:05:00|653.6|653|653.1|652.5|653.7|653.1|652.8|652.2|238
1624932600000|2021-06-29 02:10:00|653.3|652.7|652.9|652.3|653.3|652.7|652.7|652.1|29
1624932900000|2021-06-29 02:15:00|652.7|652.1|652.6|652|652.7|652.1|652.3|651.7|29
1624933200000|2021-06-29 02:20:00|652.9|652.3|653.1|652.5|653.2|652.6|652.7|652.1|27
1624933500000|2021-06-29 02:25:00|653.2|652.6|652.6|652|653.3|652.7|652.5|651.9|56
1624933800000|2021-06-29 02:30:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|25
1624934100000|2021-06-29 02:35:00|652.6|652|652.4|651.8|652.7|652.1|652.2|651.6|29
1624934400000|2021-06-29 02:40:00|652.7|652.1|653.2|652.6|653.2|652.6|652.4|651.8|32
1624934700000|2021-06-29 02:45:00|653.1|652.5|652.9|652.3|653.1|652.5|652.7|652.1|22
1624935000000|2021-06-29 02:50:00|653|652.4|653.2|652.6|653.2|652.6|652.9|652.3|9
1624935300000|2021-06-29 02:55:00|653|652.4|653.2|652.6|653.2|652.6|652.9|652.3|7
1624935600000|2021-06-29 03:00:00|653.4|652.8|653.3|652.7|653.4|652.8|653.2|652.6|19
1624935900000|2021-06-29 03:05:00|653.4|652.8|653.2|652.6|653.7|653.1|653.2|652.6|11
1624936200000|2021-06-29 03:10:00|652.9|652.3|653.2|652.6|653.2|652.6|652.7|652.1|19
1624936500000|2021-06-29 03:15:00|653|652.4|652.4|651.8|653|652.4|652.4|651.8|16
1624936800000|2021-06-29 03:20:00|652.2|651.6|651.9|651.3|652.3|651.7|651.8|651.2|26
1624937100000|2021-06-29 03:25:00|652.1|651.5|651.2|650.6|652.2|651.6|651.2|650.6|29
1624937400000|2021-06-29 03:30:00|651.3|650.7|651.7|651.1|651.8|651.2|651.3|650.7|11
1624937700000|2021-06-29 03:35:00|651.4|650.8|651.5|650.9|651.7|651.1|651.4|650.8|34
1624938000000|2021-06-29 03:40:00|651.3|650.7|651.3|650.7|651.5|650.9|651.2|650.6|14
1624938300000|2021-06-29 03:45:00|651.2|650.6|651.7|651.1|651.7|651.1|651.2|650.6|7
1624938600000|2021-06-29 03:50:00|651.6|651|651.5|650.9|651.7|651.1|651.5|650.9|25
1624938900000|2021-06-29 03:55:00|651.7|651.1|651.7|651.1|651.7|651.1|651.5|650.9|24
1624939200000|2021-06-29 04:00:00|651.6|651|651.6|651|651.7|651.1|651.6|651|9
1624939500000|2021-06-29 04:05:00|651.7|651.1|652.7|652.1|652.7|652.1|651.7|651.1|17
1624939800000|2021-06-29 04:10:00|652.5|651.9|652.6|652|652.7|652.1|652.4|651.8|28
1624940100000|2021-06-29 04:15:00|652.7|652.1|652.5|651.9|652.7|652.1|652.3|651.7|6
1624940400000|2021-06-29 04:20:00|652.3|651.7|652.7|652.1|652.7|652.1|652.2|651.6|21
1624940700000|2021-06-29 04:25:00|652.5|651.9|652.2|651.6|652.7|652.1|652.1|651.5|12
1624941000000|2021-06-29 04:30:00|652.1|651.5|652|651.4|652.2|651.6|651.7|651.1|17
1624941300000|2021-06-29 04:35:00|651.8|651.2|651.5|650.9|651.8|651.2|651.5|650.9|6
1624941600000|2021-06-29 04:40:00|651.7|651.1|651.7|651.1|651.7|651.1|651.7|651.1|1
1624941900000|2021-06-29 04:45:00|651.5|650.9|651.6|651|651.6|651|651.5|650.9|13
1624942200000|2021-06-29 04:50:00|651.7|651.1|651.6|651|652|651.4|651.5|650.9|9
1624942500000|2021-06-29 04:55:00|651.5|650.9|651.6|651|651.7|651.1|651.5|650.9|3
1624942800000|2021-06-29 05:00:00|651.7|651.1|652.1|651.5|652.1|651.5|651.6|651|10
1624943100000|2021-06-29 05:05:00|652|651.4|652.1|651.5|652.1|651.5|652|651.4|0
1624943400000|2021-06-29 05:10:00|652.2|651.6|652.2|651.6|652.2|651.6|652|651.4|0
1624943700000|2021-06-29 05:15:00|652.3|651.7|652.5|651.9|652.7|652.1|652.2|651.6|19
1624944000000|2021-06-29 05:20:00|652.6|652|653.1|652.5|653.5|652.9|652.5|651.9|40
1624944300000|2021-06-29 05:25:00|653.2|652.6|653|652.4|653.2|652.6|652.7|652.1|16
1624944600000|2021-06-29 05:30:00|652.8|652.2|652.7|652.1|653|652.4|652.5|651.9|12
1624944900000|2021-06-29 05:35:00|652.5|651.9|652.7|652.1|653|652.4|652.5|651.9|10
1624945200000|2021-06-29 05:40:00|652.5|651.9|652.5|651.9|652.6|652|652.2|651.6|9
1624945500000|2021-06-29 05:45:00|652.2|651.6|652|651.4|652.3|651.7|652|651.4|9
1624945800000|2021-06-29 05:50:00|651.8|651.2|651.8|651.2|651.8|651.2|651.2|650.6|44
1624946100000|2021-06-29 05:55:00|652|651.4|651.7|651.1|652|651.4|651.5|650.9|65
1624946400000|2021-06-29 06:00:00|652|651.4|652.2|651.6|652.5|651.9|652|651.4|25
1624946700000|2021-06-29 06:05:00|652.3|651.7|651.7|651.1|652.3|651.7|651.6|651|55
1624947000000|2021-06-29 06:10:00|651.5|650.9|651.7|651.1|651.8|651.2|651.5|650.9|19
1624947300000|2021-06-29 06:15:00|651.6|651|652.2|651.6|652.2|651.6|651.5|650.9|14
1624947600000|2021-06-29 06:20:00|652|651.4|652|651.4|652.2|651.6|651.5|650.9|34
1624947900000|2021-06-29 06:25:00|652.2|651.6|653.2|652.6|653.2|652.6|652.2|651.6|37
1624948200000|2021-06-29 06:30:00|653.6|653|653|652.4|653.7|653.1|652.8|652.2|53
1624948500000|2021-06-29 06:35:00|652.8|652.2|652.2|651.6|653|652.4|652.1|651.5|8
1624948800000|2021-06-29 06:40:00|652|651.4|652|651.4|652.5|651.9|652|651.4|24
1624949100000|2021-06-29 06:45:00|651.7|651.1|651.8|651.2|652|651.4|651.2|650.6|38
1624949400000|2021-06-29 06:50:00|652|651.4|652.5|651.9|652.5|651.9|651.8|651.2|11
1624949700000|2021-06-29 06:55:00|652.6|652|653.5|652.9|653.5|652.9|652.5|651.9|41
1624950000000|2021-06-29 07:00:00|653.3|652.7|652.5|651.9|653.5|652.9|652.1|651.5|69
1624950300000|2021-06-29 07:05:00|652.3|651.7|652.1|651.5|652.3|651.7|651.3|650.7|101
1624950600000|2021-06-29 07:10:00|652|651.4|652|651.4|652|651.4|651.2|650.6|87
1624950900000|2021-06-29 07:15:00|652.7|652.1|652|651.4|653|652.4|651.5|650.9|36
1624951200000|2021-06-29 07:20:00|651.8|651.2|652|651.4|652.2|651.6|651.7|651.1|25
1624951500000|2021-06-29 07:25:00|651.7|651.1|652|651.4|652|651.4|651.2|650.6|45
1624951800000|2021-06-29 07:30:00|651.8|651.2|651.2|650.6|652|651.4|651.2|650.6|40
1624952100000|2021-06-29 07:35:00|651.1|650.5|651|650.4|651.1|650.5|650.5|649.9|62
1624952400000|2021-06-29 07:40:00|650.8|650.2|650.2|649.6|651|650.4|650.2|649.6|37
1624952700000|2021-06-29 07:45:00|650.1|649.5|650.2|649.6|650.5|649.9|650|649.4|19
1624953000000|2021-06-29 07:50:00|650.1|649.5|651.2|650.6|651.2|650.6|650|649.4|46
1624953300000|2021-06-29 07:55:00|651.5|650.9|651.2|650.6|651.7|651.1|651|650.4|35
1624953600000|2021-06-29 08:00:00|651.1|650.5|650.8|650.2|651.2|650.6|650.5|649.9|38
1624953900000|2021-06-29 08:05:00|650.7|650.1|650.7|650.1|650.7|650.1|650.1|649.5|57
1624954200000|2021-06-29 08:10:00|650.6|650|650.2|649.6|650.7|650.1|650.2|649.6|22
1624954500000|2021-06-29 08:15:00|650|649.4|649.2|648.6|650.1|649.5|648.7|648.1|83
1624954800000|2021-06-29 08:20:00|649.7|649.1|650|649.4|650|649.4|649.2|648.6|75
1624955100000|2021-06-29 08:25:00|650.2|649.6|650.5|649.9|650.6|650|650|649.4|39
1624955400000|2021-06-29 08:30:00|650.2|649.6|650.7|650.1|650.7|650.1|650|649.4|65
1624955700000|2021-06-29 08:35:00|650.6|650|650|649.4|650.7|650.1|649.7|649.1|22
1624956000000|2021-06-29 08:40:00|649.7|649.1|650|649.4|650.2|649.6|649.7|649.1|69
1624956300000|2021-06-29 08:45:00|649.8|649.2|648.2|647.6|650|649.4|648.2|647.6|69
1624956600000|2021-06-29 08:50:00|648.5|647.9|648.2|647.6|648.5|647.9|648.2|647.6|53
1624956900000|2021-06-29 08:55:00|648.4|647.8|648.2|647.6|648.5|647.9|648.2|647.6|49
1624957200000|2021-06-29 09:00:00|647.2|646.6|647|646.4|647.6|647|646.7|646.1|146
1624957500000|2021-06-29 09:05:00|646.9|646.3|646.6|646|647|646.4|646.5|645.9|57
1624957800000|2021-06-29 09:10:00|646.5|645.9|647.4|646.8|647.7|647.1|646.5|645.9|42
1624958100000|2021-06-29 09:15:00|647.7|647.1|648|647.4|648.5|647.9|647.7|647.1|99
1624958400000|2021-06-29 09:20:00|647.9|647.3|648.5|647.9|648.5|647.9|647.9|647.3|44
1624958700000|2021-06-29 09:25:00|649|648.4|649.7|649.1|650|649.4|648.6|648|53
1624959000000|2021-06-29 09:30:00|649.9|649.3|650.4|649.8|650.5|649.9|649.5|648.9|93
1624959300000|2021-06-29 09:35:00|650.2|649.6|651.9|651.3|652|651.4|650.2|649.6|78
1624959600000|2021-06-29 09:40:00|651.7|651.1|650.7|650.1|652|651.4|650.7|650.1|125
1624959900000|2021-06-29 09:45:00|651|650.4|650.9|650.3|651.2|650.6|650.7|650.1|66
1624960200000|2021-06-29 09:50:00|651|650.4|651|650.4|651.2|650.6|650.5|649.9|36
1624960500000|2021-06-29 09:55:00|651.1|650.5|651|650.4|651.1|650.5|650.5|649.9|12
1624960800000|2021-06-29 10:00:00|650.9|650.3|651|650.4|652|651.4|650.7|650.1|98
1624961100000|2021-06-29 10:05:00|650.9|650.3|650.5|649.9|651|650.4|650.4|649.8|14
1624961400000|2021-06-29 10:10:00|650.7|650.1|651|650.4|651|650.4|650.7|650.1|13
1624961700000|2021-06-29 10:15:00|650.7|650.1|650.7|650.1|651.2|650.6|650.5|649.9|30
1624962000000|2021-06-29 10:20:00|650.6|650|650|649.4|650.7|650.1|650|649.4|34
1624962300000|2021-06-29 10:25:00|649.7|649.1|650|649.4|650|649.4|649.7|649.1|18
1624962600000|2021-06-29 10:30:00|649.7|649.1|650.2|649.6|650.2|649.6|649.7|649.1|26
1624962900000|2021-06-29 10:35:00|650.1|649.5|649.5|648.9|650.4|649.8|649.2|648.6|32
1624963200000|2021-06-29 10:40:00|649.6|649|649.5|648.9|649.7|649.1|649.2|648.6|37
1624963500000|2021-06-29 10:45:00|649.2|648.6|649.2|648.6|649.5|648.9|649|648.4|131
1624963800000|2021-06-29 10:50:00|649.3|648.7|650.1|649.5|650.2|649.6|649.3|648.7|4
1624964100000|2021-06-29 10:55:00|650.2|649.6|650.2|649.6|650.5|649.9|649.9|649.3|14
1624964400000|2021-06-29 11:00:00|650|649.4|650.5|649.9|650.7|650.1|649.7|649.1|53
1624964700000|2021-06-29 11:05:00|650.6|650|650.5|649.9|651|650.4|650.2|649.6|64
1624965000000|2021-06-29 11:10:00|650.7|650.1|650.2|649.6|650.7|650.1|649.9|649.3|73
1624965300000|2021-06-29 11:15:00|650.4|649.8|650|649.4|650.5|649.9|649.7|649.1|85
1624965600000|2021-06-29 11:20:00|649.5|648.9|648.7|648.1|650|649.4|648.7|648.1|286
1624965900000|2021-06-29 11:25:00|649|648.4|649.1|648.5|649.3|648.7|648.9|648.3|243
1624966200000|2021-06-29 11:30:00|649.3|648.7|649.9|649.3|650|649.4|649|648.4|179
1624966500000|2021-06-29 11:35:00|650|649.4|650.4|649.8|650.5|649.9|649.6|649|76
1624966800000|2021-06-29 11:40:00|650.5|649.9|650.8|650.2|650.9|650.3|649.8|649.2|145
1624967100000|2021-06-29 11:45:00|650.9|650.3|652|651.4|652.1|651.5|650.2|649.6|136
1624967400000|2021-06-29 11:50:00|651.9|651.3|651.5|650.9|652.1|651.5|651.3|650.7|271
1624967700000|2021-06-29 11:55:00|652|651.4|652.7|652.1|652.7|652.1|651.7|651.1|213
1624968000000|2021-06-29 12:00:00|652.6|652|653|652.4|653.2|652.6|652.6|652|174
1624968300000|2021-06-29 12:05:00|653.1|652.5|652.5|651.9|653.2|652.6|652.2|651.6|187
1624968600000|2021-06-29 12:10:00|652.6|652|651.6|651|653|652.4|651.5|650.9|250
1624968900000|2021-06-29 12:15:00|651.7|651.1|652.2|651.6|652.5|651.9|651.6|651|158
1624969200000|2021-06-29 12:20:00|652.4|651.8|650.9|650.3|652.4|651.8|650.7|650.1|265
1624969500000|2021-06-29 12:25:00|651|650.4|650.7|650.1|651|650.4|650.4|649.8|106
1624969800000|2021-06-29 12:30:00|650.6|650|649.8|649.2|650.8|650.2|649.7|649.1|188
1624970100000|2021-06-29 12:35:00|650|649.4|651.8|651.2|652.5|651.9|650|649.4|119
1624970400000|2021-06-29 12:40:00|651.6|651|651.6|651|652.5|651.9|651.5|650.9|102
1624973400000|2021-06-29 13:30:00|652.1|651.5|655.8|655.2|655.8|655.2|647.9|647.3|2021
1624973700000|2021-06-29 13:35:00|655.5|654.9|659.7|659.1|661|660.4|655.1|654.5|2028
1624974000000|2021-06-29 13:40:00|659.6|659|661.2|660.6|661.7|661.1|658.7|658.1|1283
1624974300000|2021-06-29 13:45:00|661.1|660.5|663|662.4|663.5|662.9|659.7|659.1|1092
1624974600000|2021-06-29 13:50:00|662.7|662.1|661.9|661.3|664.1|663.5|661.5|660.9|1444
1624974900000|2021-06-29 13:55:00|661.7|661.1|659|658.4|661.9|661.3|657.9|657.3|756
1624975200000|2021-06-29 14:00:00|659.2|658.6|657|656.4|660.2|659.6|657|656.4|465
1624975500000|2021-06-29 14:05:00|656.5|655.9|653.5|652.9|657|656.4|653|652.4|800
1624975800000|2021-06-29 14:10:00|653.6|653|653.7|653.1|655.5|654.9|653.5|652.9|455
1624976100000|2021-06-29 14:15:00|654|653.4|655.7|655.1|656.5|655.9|654|653.4|453
1624976400000|2021-06-29 14:20:00|655.9|655.3|656.4|655.8|657|656.4|654.5|653.9|431
1624976700000|2021-06-29 14:25:00|656.5|655.9|656|655.4|656.5|655.9|654.5|653.9|418
1624977000000|2021-06-29 14:30:00|656.1|655.5|656.2|655.6|657|656.4|655.5|654.9|512
1624977300000|2021-06-29 14:35:00|656|655.4|654.7|654.1|657.2|656.6|654.7|654.1|451
1624977600000|2021-06-29 14:40:00|654.9|654.3|654.5|653.9|655.7|655.1|654|653.4|683
1624977900000|2021-06-29 14:45:00|654.7|654.1|656.4|655.8|656.5|655.9|654.1|653.5|470
1624978200000|2021-06-29 14:50:00|656.2|655.6|657.2|656.6|657.4|656.8|655.2|654.6|398
1624978500000|2021-06-29 14:55:00|657.4|656.8|654.7|654.1|657.7|657.1|654.2|653.6|423
1624978800000|2021-06-29 15:00:00|654.9|654.3|654.2|653.6|655.9|655.3|654.2|653.6|332
1624979100000|2021-06-29 15:05:00|654.4|653.8|654.4|653.8|655.2|654.6|653.7|653.1|613
1624979400000|2021-06-29 15:10:00|654.5|653.9|653.7|653.1|655.4|654.8|653.4|652.8|322
1624979700000|2021-06-29 15:15:00|653.9|653.3|655.2|654.6|655.9|655.3|653.7|653.1|378
1624980000000|2021-06-29 15:20:00|655.5|654.9|654.7|654.1|655.6|655|654.5|653.9|265
1624980300000|2021-06-29 15:25:00|654.6|654|654.7|654.1|655.5|654.9|654.2|653.6|376
1624980600000|2021-06-29 15:30:00|654.9|654.3|654.2|653.6|655|654.4|654.1|653.5|791
1624980900000|2021-06-29 15:35:00|654.4|653.8|655.7|655.1|655.7|655.1|654.4|653.8|508
1624981200000|2021-06-29 15:40:00|655.9|655.3|653.7|653.1|655.9|655.3|653.6|653|185
1624981500000|2021-06-29 15:45:00|653.9|653.3|651.7|651.1|653.9|653.3|651.7|651.1|436
1624981800000|2021-06-29 15:50:00|652|651.4|652.5|651.9|653|652.4|651.5|650.9|515
1624982100000|2021-06-29 15:55:00|652.4|651.8|650.7|650.1|652.7|652.1|650.7|650.1|349
1624982400000|2021-06-29 16:00:00|651|650.4|648|647.4|651.5|650.9|647.6|647|742
1624982700000|2021-06-29 16:05:00|648.1|647.5|649|648.4|649.5|648.9|647.5|646.9|435
1624983000000|2021-06-29 16:10:00|649.2|648.6|648.5|647.9|649.2|648.6|647.7|647.1|268
1624983300000|2021-06-29 16:15:00|648.4|647.8|646.8|646.2|648.5|647.9|646.7|646.1|384
1624983600000|2021-06-29 16:20:00|646.7|646.1|648.7|648.1|649|648.4|646|645.4|829
1624983900000|2021-06-29 16:25:00|648.6|648|648.2|647.6|649.2|648.6|647.7|647.1|542
1624984200000|2021-06-29 16:30:00|648.4|647.8|647.6|647|648.4|647.8|646.7|646.1|494
1624984500000|2021-06-29 16:35:00|647.7|647.1|649.7|649.1|650.5|649.9|647.5|646.9|534
1624984800000|2021-06-29 16:40:00|649.5|648.9|649.6|649|650|649.4|649|648.4|254
1624985100000|2021-06-29 16:45:00|649.7|649.1|649|648.4|650.7|650.1|649|648.4|310
1624985400000|2021-06-29 16:50:00|649.1|648.5|649.5|648.9|649.5|648.9|648.3|647.7|309
1624985700000|2021-06-29 16:55:00|649.3|648.7|648.3|647.7|649.4|648.8|647.9|647.3|301
1624986000000|2021-06-29 17:00:00|648.2|647.6|645.6|645|648.3|647.7|645|644.4|685
1624986300000|2021-06-29 17:05:00|645.5|644.9|646.3|645.7|646.3|645.7|645.5|644.9|274
1624986600000|2021-06-29 17:10:00|646|645.4|646.8|646.2|647|646.4|646|645.4|320
1624986900000|2021-06-29 17:15:00|646.5|645.9|648|647.4|648.2|647.6|646.5|645.9|700
1624987200000|2021-06-29 17:20:00|648.1|647.5|648|647.4|648.5|647.9|647.2|646.6|563
1624987500000|2021-06-29 17:25:00|648.2|647.6|648.5|647.9|648.7|648.1|647.5|646.9|398
1624987800000|2021-06-29 17:30:00|648.7|648.1|648.5|647.9|649|648.4|648.2|647.6|368
1624988100000|2021-06-29 17:35:00|648.4|647.8|649|648.4|649|648.4|648.4|647.8|220
1624988400000|2021-06-29 17:40:00|649.2|648.6|649|648.4|649.6|649|648.2|647.6|300
1624988700000|2021-06-29 17:45:00|649.1|648.5|648.7|648.1|649.2|648.6|648.4|647.8|384
1624989000000|2021-06-29 17:50:00|648.8|648.2|649.2|648.6|649.5|648.9|647.7|647.1|456
1624989300000|2021-06-29 17:55:00|649.5|648.9|650.2|649.6|651.2|650.6|649.5|648.9|704
1624989600000|2021-06-29 18:00:00|650.1|649.5|648.4|647.8|650.4|649.8|648.2|647.6|1593
1624989900000|2021-06-29 18:05:00|648.2|647.6|648|647.4|649.5|648.9|647.2|646.6|1028
1624990200000|2021-06-29 18:10:00|648.2|647.6|648.1|647.5|650|649.4|645.9|645.3|1644
1624990500000|2021-06-29 18:15:00|648|647.4|646|645.4|648|647.4|646|645.4|1144
1625011200000|2021-06-30 00:00:00|646.3|645.7|647.2|646.6|648|647.4|645.5|644.9|359
1625011500000|2021-06-30 00:05:00|647.3|646.7|647.1|646.5|647.8|647.2|646.9|646.3|61
1625011800000|2021-06-30 00:10:00|647.2|646.6|647.2|646.6|647.8|647.2|647|646.4|44
1625012100000|2021-06-30 00:15:00|646.9|646.3|646.4|645.8|647|646.4|644.7|644.1|117
1625012400000|2021-06-30 00:20:00|646.3|645.7|646|645.4|646.4|645.8|646|645.4|23
1625012700000|2021-06-30 00:25:00|645.8|645.2|645.7|645.1|645.8|645.2|645.5|644.9|21
1625013000000|2021-06-30 00:30:00|645.8|645.2|645.2|644.6|646|645.4|645.2|644.6|22
1625013300000|2021-06-30 00:35:00|645.3|644.7|645.3|644.7|645.3|644.7|645|644.4|27
1625013600000|2021-06-30 00:40:00|645.5|644.9|645.8|645.2|645.8|645.2|645.5|644.9|22
1625013900000|2021-06-30 00:45:00|645.7|645.1|645.5|644.9|645.7|645.1|645.5|644.9|11
1625014200000|2021-06-30 00:50:00|645.7|645.1|644.9|644.3|645.8|645.2|644.9|644.3|37
1625014500000|2021-06-30 00:55:00|645|644.4|645|644.4|645.3|644.7|644.9|644.3|25
1625014800000|2021-06-30 01:00:00|645.2|644.6|644.8|644.2|645.5|644.9|644.8|644.2|38
1625015100000|2021-06-30 01:05:00|644.5|643.9|644.5|643.9|644.7|644.1|644.3|643.7|52
1625015400000|2021-06-30 01:10:00|644.7|644.1|644.5|643.9|644.8|644.2|644.5|643.9|14
1625015700000|2021-06-30 01:15:00|644.4|643.8|644.2|643.6|644.5|643.9|644.2|643.6|29
1625016000000|2021-06-30 01:20:00|644|643.4|644.4|643.8|644.5|643.9|644|643.4|35
1625016300000|2021-06-30 01:25:00|644.3|643.7|644.8|644.2|644.8|644.2|644.3|643.7|9
1625016600000|2021-06-30 01:30:00|645|644.4|645.2|644.6|645.3|644.7|644.9|644.3|10
1625016900000|2021-06-30 01:35:00|645|644.4|645|644.4|645|644.4|644.9|644.3|9
1625017200000|2021-06-30 01:40:00|644.9|644.3|645.3|644.7|645.3|644.7|644.8|644.2|6
1625017500000|2021-06-30 01:45:00|645|644.4|645.2|644.6|645.2|644.6|645|644.4|5
1625017800000|2021-06-30 01:50:00|645.3|644.7|644.9|644.3|645.3|644.7|644.8|644.2|5
1625018100000|2021-06-30 01:55:00|645|644.4|644.9|644.3|645|644.4|644.8|644.2|11
1625018400000|2021-06-30 02:00:00|645|644.4|645.7|645.1|645.7|645.1|645|644.4|13
1625018700000|2021-06-30 02:05:00|645.5|644.9|645.5|644.9|645.8|645.2|645.5|644.9|10
1625019000000|2021-06-30 02:10:00|645.4|644.8|645.5|644.9|645.5|644.9|645.3|644.7|9
1625019300000|2021-06-30 02:15:00|645.7|645.1|646|645.4|646.5|645.9|645.7|645.1|11
1625019600000|2021-06-30 02:20:00|645.9|645.3|645.5|644.9|646|645.4|645.5|644.9|10
1625019900000|2021-06-30 02:25:00|645.4|644.8|645.7|645.1|645.7|645.1|645|644.4|26
1625020200000|2021-06-30 02:30:00|645.8|645.2|646.3|645.7|646.5|645.9|645.8|645.2|140
1625020500000|2021-06-30 02:35:00|646.4|645.8|646.4|645.8|646.5|645.9|646.3|645.7|10
1625020800000|2021-06-30 02:40:00|646.3|645.7|645.8|645.2|646.3|645.7|645.8|645.2|8
1625021100000|2021-06-30 02:45:00|645.7|645.1|645.8|645.2|645.8|645.2|645.4|644.8|7
1625021400000|2021-06-30 02:50:00|645.5|644.9|645.4|644.8|645.7|645.1|645.3|644.7|15
1625021700000|2021-06-30 02:55:00|645.5|644.9|645.3|644.7|645.6|645|645.3|644.7|3
1625022000000|2021-06-30 03:00:00|||||||||8
1625022300000|2021-06-30 03:05:00|645.4|644.8|645.3|644.7|645.4|644.8|645.3|644.7|14
1625022600000|2021-06-30 03:10:00|645.5|644.9|645.5|644.9|645.6|645|645.3|644.7|17
1625022900000|2021-06-30 03:15:00|645.6|645|645.5|644.9|645.8|645.2|645.3|644.7|24
1625023200000|2021-06-30 03:20:00|645.8|645.2|645.8|645.2|646.2|645.6|645.8|645.2|43
1625023500000|2021-06-30 03:25:00|645.7|645.1|645.7|645.1|645.8|645.2|645.5|644.9|5
1625023800000|2021-06-30 03:30:00|645.8|645.2|645.8|645.2|645.8|645.2|645.5|644.9|4
1625024100000|2021-06-30 03:35:00|645.7|645.1|645.5|644.9|645.8|645.2|645.5|644.9|3
1625024400000|2021-06-30 03:40:00|645.3|644.7|645.3|644.7|645.5|644.9|645.3|644.7|23
1625024700000|2021-06-30 03:45:00|645.5|644.9|645.5|644.9|645.7|645.1|645.4|644.8|13
1625025000000|2021-06-30 03:50:00|645.7|645.1|645.7|645.1|645.8|645.2|645.4|644.8|4
1625025300000|2021-06-30 03:55:00|645.5|644.9|645.5|644.9|645.8|645.2|645.5|644.9|7
1625025600000|2021-06-30 04:00:00|645.6|645|645.7|645.1|645.7|645.1|645.5|644.9|3
1625025900000|2021-06-30 04:05:00|645.8|645.2|645.5|644.9|645.8|645.2|645.5|644.9|6
1625026200000|2021-06-30 04:10:00|645.6|645|645.8|645.2|645.8|645.2|645.5|644.9|5
1625026800000|2021-06-30 04:20:00|645.9|645.3|646|645.4|646|645.4|645.8|645.2|6
1625027100000|2021-06-30 04:25:00|646.1|645.5|646.1|645.5|646.2|645.6|645.8|645.2|11
1625027400000|2021-06-30 04:30:00|646|645.4|645.8|645.2|646|645.4|645.8|645.2|6
1625027700000|2021-06-30 04:35:00|645.9|645.3|645.6|645|646.1|645.5|645.5|644.9|8
1625028000000|2021-06-30 04:40:00|645.8|645.2|645.8|645.2|645.8|645.2|645.7|645.1|10
1625028300000|2021-06-30 04:45:00|645.7|645.1|645.8|645.2|645.8|645.2|645.6|645|7
1625028900000|2021-06-30 04:55:00|645.7|645.1|645.7|645.1|645.7|645.1|645.7|645.1|2
1625029200000|2021-06-30 05:00:00|645.6|645|645.6|645|645.6|645|645.5|644.9|7
1625029500000|2021-06-30 05:05:00|645.5|644.9|644.6|644|645.5|644.9|644.6|644|1
1625029800000|2021-06-30 05:10:00|644.5|643.9|645.1|644.5|645.1|644.5|644.5|643.9|17
1625030100000|2021-06-30 05:15:00|645|644.4|645.3|644.7|645.6|645|644.9|644.3|12
1625030400000|2021-06-30 05:20:00|645.4|644.8|645.3|644.7|645.6|645|645.3|644.7|5
1625030700000|2021-06-30 05:25:00|645.4|644.8|645.7|645.1|645.7|645.1|645.4|644.8|11
1625031000000|2021-06-30 05:30:00|645.8|645.2|645.7|645.1|645.8|645.2|645.5|644.9|6
1625031300000|2021-06-30 05:35:00|645.8|645.2|645.8|645.2|645.8|645.2|645.5|644.9|9
1625031600000|2021-06-30 05:40:00|645.7|645.1|645.9|645.3|646.1|645.5|645.7|645.1|34
1625031900000|2021-06-30 05:45:00|645.8|645.2|646.8|646.2|647.1|646.5|645.8|645.2|49
1625032200000|2021-06-30 05:50:00|646.9|646.3|646.8|646.2|646.9|646.3|646.7|646.1|11
1625032500000|2021-06-30 05:55:00|646.7|646.1|646.6|646|646.8|646.2|646.4|645.8|21
1625032800000|2021-06-30 06:00:00|646.3|645.7|646.3|645.7|646.7|646.1|646.3|645.7|27
1625033100000|2021-06-30 06:05:00|646.6|646|646.7|646.1|646.8|646.2|646.4|645.8|37
1625033400000|2021-06-30 06:10:00|646.6|646|646.3|645.7|646.6|646|646.3|645.7|31
1625033700000|2021-06-30 06:15:00|646.1|645.5|645.8|645.2|646.2|645.6|645.7|645.1|11
1625034000000|2021-06-30 06:20:00|645.9|645.3|646.1|645.5|646.1|645.5|645.8|645.2|14
1625034300000|2021-06-30 06:25:00|645.8|645.2|645.7|645.1|645.9|645.3|645.6|645|10
1625034600000|2021-06-30 06:30:00|645.6|645|645.9|645.3|646.1|645.5|645.6|645|9
1625034900000|2021-06-30 06:35:00|646.1|645.5|645.8|645.2|646.1|645.5|645.8|645.2|4
1625035200000|2021-06-30 06:40:00|646.1|645.5|645.8|645.2|646.1|645.5|645.6|645|16
1625035500000|2021-06-30 06:45:00|645.9|645.3|646.4|645.8|646.6|646|645.8|645.2|67
1625035800000|2021-06-30 06:50:00|646.3|645.7|646.3|645.7|646.3|645.7|646.1|645.5|17
1625036100000|2021-06-30 06:55:00|646.1|645.5|645.9|645.3|646.2|645.6|645.8|645.2|24
1625036400000|2021-06-30 07:00:00|645.8|645.2|646.1|645.5|646.2|645.6|645.8|645.2|11
1625036700000|2021-06-30 07:05:00|645.9|645.3|645.6|645|646.1|645.5|645.6|645|52
1625037000000|2021-06-30 07:10:00|645.4|644.8|644.6|644|645.6|645|644.3|643.7|126
1625037300000|2021-06-30 07:15:00|644.4|643.8|644.6|644|644.7|644.1|644.3|643.7|29
1625037600000|2021-06-30 07:20:00|644.4|643.8|644.1|643.5|644.7|644.1|643.8|643.2|83
1625037900000|2021-06-30 07:25:00|644.2|643.6|643.7|643.1|644.3|643.7|643.2|642.6|36
1625038200000|2021-06-30 07:30:00|643.8|643.2|643.7|643.1|643.8|643.2|643.6|643|10
1625038500000|2021-06-30 07:35:00|643.8|643.2|643.6|643|644.3|643.7|643.3|642.7|35
1625038800000|2021-06-30 07:40:00|643.9|643.3|644.3|643.7|644.3|643.7|643.9|643.3|26
1625039100000|2021-06-30 07:45:00|644.6|644|644.8|644.2|644.8|644.2|644.2|643.6|17
1625039400000|2021-06-30 07:50:00|644.7|644.1|645.6|645|645.8|645.2|644.7|644.1|60
1625039700000|2021-06-30 07:55:00|645.4|644.8|645.2|644.6|645.4|644.8|644.9|644.3|17
1625040000000|2021-06-30 08:00:00|645.1|644.5|644.2|643.6|645.1|644.5|644.2|643.6|18
1625040300000|2021-06-30 08:05:00|644.3|643.7|644.5|643.9|644.7|644.1|644.2|643.6|20
1625040600000|2021-06-30 08:10:00|644.4|643.8|644|643.4|644.5|643.9|643.6|643|65
1625040900000|2021-06-30 08:15:00|643.7|643.1|643.6|643|643.8|643.2|643.2|642.6|38
1625041200000|2021-06-30 08:20:00|643.4|642.8|643.8|643.2|643.8|643.2|643.4|642.8|15
1625041500000|2021-06-30 08:25:00|643.7|643.1|644.1|643.5|644.1|643.5|643.7|643.1|18
1625041800000|2021-06-30 08:30:00|643.9|643.3|643.9|643.3|644.7|644.1|643.8|643.2|74
1625042100000|2021-06-30 08:35:00|643.8|643.2|642.1|641.5|643.8|643.2|642.1|641.5|92
1625042400000|2021-06-30 08:40:00|641.9|641.3|642.1|641.5|642.7|642.1|641.5|640.9|82
1625042700000|2021-06-30 08:45:00|642.3|641.7|642.6|642|642.6|642|641.4|640.8|49
1625043000000|2021-06-30 08:50:00|642.3|641.7|642.6|642|642.7|642.1|641.9|641.3|36
1625043300000|2021-06-30 08:55:00|642.4|641.8|642.8|642.2|642.9|642.3|642.3|641.7|17
1625043600000|2021-06-30 09:00:00|642.6|642|642.8|642.2|642.9|642.3|642.6|642|24
1625043900000|2021-06-30 09:05:00|642.6|642|642.6|642|642.8|642.2|642.3|641.7|22
1625044200000|2021-06-30 09:10:00|642.4|641.8|642.6|642|642.8|642.2|642.4|641.8|19
1625044500000|2021-06-30 09:15:00|642.4|641.8|641.9|641.3|642.4|641.8|641.8|641.2|20
1625044800000|2021-06-30 09:20:00|641.8|641.2|642.8|642.2|643.1|642.5|641.8|641.2|82
1625045100000|2021-06-30 09:25:00|642.6|642|642.7|642.1|642.8|642.2|642.6|642|16
1625045400000|2021-06-30 09:30:00|642.8|642.2|642.3|641.7|643.1|642.5|642.3|641.7|20
1625045700000|2021-06-30 09:35:00|642.4|641.8|642.4|641.8|642.7|642.1|641.9|641.3|18
1625046000000|2021-06-30 09:40:00|642.3|641.7|642.1|641.5|642.3|641.7|642.1|641.5|22
1625046300000|2021-06-30 09:45:00|642.3|641.7|642.6|642|642.8|642.2|642.2|641.6|29
1625046600000|2021-06-30 09:50:00|642.7|642.1|642.8|642.2|642.8|642.2|642.6|642|17
1625046900000|2021-06-30 09:55:00|642.7|642.1|642.8|642.2|642.8|642.2|642.6|642|17
1625047200000|2021-06-30 10:00:00|643.1|642.5|643.3|642.7|643.6|643|642.7|642.1|71
1625047500000|2021-06-30 10:05:00|643.6|643|643.8|643.2|643.8|643.2|643.6|643|27
1625047800000|2021-06-30 10:10:00|644.1|643.5|643.4|642.8|644.8|644.2|643.3|642.7|270
1625048100000|2021-06-30 10:15:00|643.5|642.9|643.4|642.8|643.8|643.2|643.3|642.7|11
1625048400000|2021-06-30 10:20:00|643.3|642.7|643.3|642.7|643.4|642.8|642.9|642.3|22
1625048700000|2021-06-30 10:25:00|643.4|642.8|644.8|644.2|645.3|644.7|643.3|642.7|100
1625049000000|2021-06-30 10:30:00|644.9|644.3|645|644.4|645.8|645.2|644.8|644.2|176
1625049300000|2021-06-30 10:35:00|645.3|644.7|645.2|644.6|645.3|644.7|645|644.4|56
1625049600000|2021-06-30 10:40:00|645.1|644.5|644.4|643.8|645.3|644.7|644.3|643.7|48
1625049900000|2021-06-30 10:45:00|644.3|643.7|643.2|642.6|644.5|643.9|643|642.4|90
1625050200000|2021-06-30 10:50:00|643|642.4|642.8|642.2|643.7|643.1|642.8|642.2|54
1625050500000|2021-06-30 10:55:00|642.9|642.3|642.7|642.1|643.3|642.7|642.3|641.7|46
1625050800000|2021-06-30 11:00:00|642.5|641.9|643.2|642.6|643.2|642.6|642.3|641.7|40
1625051100000|2021-06-30 11:05:00|643|642.4|642.8|642.2|643.2|642.6|642.5|641.9|44
1625051400000|2021-06-30 11:10:00|642.9|642.3|643.3|642.7|643.4|642.8|642.9|642.3|9
1625051700000|2021-06-30 11:15:00|643.4|642.8|644.7|644.1|644.7|644.1|643.4|642.8|38
1625052000000|2021-06-30 11:20:00|644.5|643.9|644|643.4|644.5|643.9|643.9|643.3|11
1625052300000|2021-06-30 11:25:00|643.9|643.3|643.9|643.3|644.3|643.7|643.4|642.8|28
1625052600000|2021-06-30 11:30:00|644|643.4|643|642.4|644.3|643.7|643|642.4|100
1625052900000|2021-06-30 11:35:00|643.2|642.6|643.4|642.8|643.7|643.1|643.2|642.6|43
1625053200000|2021-06-30 11:40:00|643.3|642.7|643|642.4|643.5|642.9|642.8|642.2|73
1625053500000|2021-06-30 11:45:00|643.2|642.6|643.3|642.7|643.5|642.9|642.8|642.2|24
1625053800000|2021-06-30 11:50:00|643.2|642.6|642.8|642.2|643.2|642.6|642.8|642.2|53
1625054100000|2021-06-30 11:55:00|642.9|642.3|643.2|642.6|643.3|642.7|642.8|642.2|78
1625054400000|2021-06-30 12:00:00|643.3|642.7|642.1|641.5|643.3|642.7|642.1|641.5|52
1625054700000|2021-06-30 12:05:00|641.8|641.2|642.5|641.9|642.5|641.9|641.3|640.7|107
1625055000000|2021-06-30 12:10:00|642.4|641.8|641.7|641.1|642.6|642|641.4|640.8|126
1625055300000|2021-06-30 12:15:00|641.8|641.2|641|640.4|642.1|641.5|640.8|640.2|214
1625055600000|2021-06-30 12:20:00|641.3|640.7|642.2|641.6|642.3|641.7|641.3|640.7|98
1625055900000|2021-06-30 12:25:00|642|641.4|641|640.4|642.3|641.7|640.8|640.2|53
1625056200000|2021-06-30 12:30:00|641.1|640.5|641|640.4|641.3|640.7|640.4|639.8|169
1625056500000|2021-06-30 12:35:00|641.1|640.5|641.3|640.7|641.4|640.8|640.7|640.1|101
1625056800000|2021-06-30 12:40:00|641.5|640.9|641.9|641.3|642.3|641.7|641|640.4|100
1625059800000|2021-06-30 13:30:00|641.3|640.7|635.2|634.6|641.4|640.8|634.3|633.7|2063
1625060100000|2021-06-30 13:35:00|635.1|634.5|638.1|637.5|638.3|637.7|633.3|632.7|1730
1625060400000|2021-06-30 13:40:00|637.9|637.3|638.4|637.8|640.1|639.5|637.1|636.5|626
1625060700000|2021-06-30 13:45:00|638.6|638|635.3|634.7|638.6|638|635.3|634.7|647
1625061000000|2021-06-30 13:50:00|635.2|634.6|635.3|634.7|635.6|635|633.6|633|839
1625061300000|2021-06-30 13:55:00|635.2|634.6|637.7|637.1|638.1|637.5|635.2|634.6|537
1625061600000|2021-06-30 14:00:00|638|637.4|640.1|639.5|640.3|639.7|637.6|637|561
1625061900000|2021-06-30 14:05:00|640|639.4|639.8|639.2|640.3|639.7|638.7|638.1|374
1625062200000|2021-06-30 14:10:00|639.7|639.1|640.6|640|641.3|640.7|639.6|639|325
1625062500000|2021-06-30 14:15:00|640.7|640.1|638.8|638.2|641|640.4|638.8|638.2|349
1625062800000|2021-06-30 14:20:00|639.1|638.5|639.9|639.3|640.6|640|638.6|638|473
1625063100000|2021-06-30 14:25:00|639.8|639.2|640.2|639.6|640.3|639.7|638.8|638.2|283
1625063400000|2021-06-30 14:30:00|640.3|639.7|643.3|642.7|643.7|643.1|640.3|639.7|448
1625063700000|2021-06-30 14:35:00|643.4|642.8|643.5|642.9|644.3|643.7|643.3|642.7|677
1625064000000|2021-06-30 14:40:00|643.6|643|644.5|643.9|644.9|644.3|643.3|642.7|604
1625064300000|2021-06-30 14:45:00|644.8|644.2|646.3|645.7|646.3|645.7|644.8|644.2|568
1625064600000|2021-06-30 14:50:00|646.5|645.9|647.8|647.2|648|647.4|646.5|645.9|772
1625064900000|2021-06-30 14:55:00|647.9|647.3|647.3|646.7|648|647.4|647|646.4|428
1625065200000|2021-06-30 15:00:00|647|646.4|643.8|643.2|647|646.4|643.3|642.7|517
1625065500000|2021-06-30 15:05:00|643.9|643.3|643.3|642.7|644.3|643.7|643|642.4|411
1625065800000|2021-06-30 15:10:00|643.4|642.8|641.8|641.2|643.4|642.8|641.3|640.7|270
1625066100000|2021-06-30 15:15:00|641.7|641.1|642.3|641.7|642.8|642.2|641.4|640.8|329
1625066400000|2021-06-30 15:20:00|642.6|642|641.3|640.7|642.6|642|641.1|640.5|293
1625066700000|2021-06-30 15:25:00|641.2|640.6|641.6|641|641.6|641|640.8|640.2|203
1625067000000|2021-06-30 15:30:00|641.4|640.8|641.8|641.2|642.4|641.8|641.1|640.5|397
1625067300000|2021-06-30 15:35:00|641.9|641.3|641.1|640.5|642.1|641.5|641.1|640.5|301
1625067600000|2021-06-30 15:40:00|641.2|640.6|641.2|640.6|642.3|641.7|641|640.4|251
1625067900000|2021-06-30 15:45:00|641.3|640.7|642.3|641.7|642.5|641.9|641.3|640.7|329
1625068200000|2021-06-30 15:50:00|642|641.4|641.4|640.8|642.3|641.7|641|640.4|227
1625068500000|2021-06-30 15:55:00|641.7|641.1|642.6|641.1|643.1|642.1|639.8|639.2|514
1625068800000|2021-06-30 16:00:00|645.8|644.3|666.2|665.6|673.8|672.5|645.6|644.1|2732
1625069100000|2021-06-30 16:05:00|666.4|665.8|668.9|668.3|673.5|672.8|664.5|663.5|1755
1625069400000|2021-06-30 16:10:00|668.8|668.2|671.5|670.9|671.8|671.2|666.3|665.7|1434
1625069700000|2021-06-30 16:15:00|671.8|671.2|672.2|671.6|675.5|674.9|670|669.4|1267
1625070000000|2021-06-30 16:20:00|672.5|671.9|668|667.4|672.5|671.9|665.8|665.2|1623
1625070300000|2021-06-30 16:25:00|668.2|667.6|669.8|669.2|671|670.4|667.4|666.8|973
1625070600000|2021-06-30 16:30:00|670|669.4|671|670.4|674.6|674|668.3|667.7|1027
1625070900000|2021-06-30 16:35:00|671.1|670.5|674.4|673.8|674.5|673.9|669.3|668.7|632
1625071200000|2021-06-30 16:40:00|674.5|673.9|672|671.4|675.7|675.1|671.7|671.1|628
1625071500000|2021-06-30 16:45:00|671.8|671.2|672|671.4|674|673.4|671.6|671|516
1625071800000|2021-06-30 16:50:00|671.9|671.3|670.6|670|672|671.4|669.3|668.7|854
1625072100000|2021-06-30 16:55:00|670.4|669.8|669|668.4|670.8|670.2|668|667.4|679
1625072400000|2021-06-30 17:00:00|668.9|668.3|668.6|668|671.1|670.5|668.3|667.7|459
1625072700000|2021-06-30 17:05:00|669|668.4|670.3|669.7|670.8|670.2|669|668.4|539
1625073000000|2021-06-30 17:10:00|669.8|669.2|672.5|671.9|672.8|672.2|669.4|668.8|575
1625073300000|2021-06-30 17:15:00|672.4|671.8|672.4|671.8|673.4|672.8|672.1|671.5|405
1625073600000|2021-06-30 17:20:00|672.3|671.7|674.9|674.3|675.3|674.7|672.1|671.5|432
1625073900000|2021-06-30 17:25:00|675|674.4|673.3|672.7|675.5|674.9|673|672.4|370
1625074200000|2021-06-30 17:30:00|673|672.4|674.4|673.8|674.9|674.3|672.6|672|243
1625074500000|2021-06-30 17:35:00|674.5|673.9|674.5|673.9|675.3|674.7|674.2|673.6|250
1625074800000|2021-06-30 17:40:00|674.4|673.8|677.8|677.2|678|677.4|674.4|673.8|699
1625075100000|2021-06-30 17:45:00|677.6|677|676.5|675.9|677.6|677|675.8|675.2|524
1625075400000|2021-06-30 17:50:00|676.3|675.7|679.3|678.7|679.3|678.7|675.8|675.2|374
1625075700000|2021-06-30 17:55:00|679.1|678.5|677.4|676.8|680|679.4|677|676.4|960
1625076000000|2021-06-30 18:00:00|677.5|676.9|677.3|676.7|678.1|677.5|676.3|675.7|615
1625076300000|2021-06-30 18:05:00|677.1|676.5|677.9|677.3|678|677.4|675|674.4|1243
1625076600000|2021-06-30 18:10:00|677.8|677.2|680.6|680|681.5|680.9|677.8|677.2|2570
1625076900000|2021-06-30 18:15:00|680.5|679.9|681|680.4|681.3|680.7|679.3|678.7|1334
1625097600000|2021-07-01 00:00:00|679.2|678.6|677.9|677.3|679.2|678.6|676.2|675.6|478
1625097900000|2021-07-01 00:05:00|677.8|677.2|675.3|674.7|677.8|677.2|675|674.4|210
1625098200000|2021-07-01 00:10:00|675.4|674.8|675.4|674.8|675.8|675.2|673.8|673.2|164
1625098500000|2021-07-01 00:15:00|675.7|674.7|674.7|674.1|675.7|674.8|674.5|673.9|93
1625098800000|2021-07-01 00:20:00|674.8|674.2|674.7|674.1|675.3|674.7|674.2|673.6|92
1625099100000|2021-07-01 00:25:00|674.6|674|674.7|674.1|674.9|674.3|674.2|673.6|45
1625099400000|2021-07-01 00:30:00|674.8|674.2|673.4|672.8|675|674.4|673.4|672.8|77
1625099700000|2021-07-01 00:35:00|673.3|672.7|672.9|672.3|673.4|672.8|672.8|672.2|48
1625100000000|2021-07-01 00:40:00|673|672.4|673.3|672.7|673.5|672.9|673|672.4|53
1625100300000|2021-07-01 00:45:00|673.5|672.9|673.4|672.8|673.5|672.9|673|672.4|54
1625100600000|2021-07-01 00:50:00|673.3|672.7|672.2|671.6|673.3|672.7|672|671.4|94
1625100900000|2021-07-01 00:55:00|672.4|671.8|672.1|671.5|673.4|672.8|671.8|671.2|91
1625101200000|2021-07-01 01:00:00|672.2|671.6|670.7|670.1|672.2|671.6|669.3|668.7|148
1625101500000|2021-07-01 01:05:00|670.4|669.8|672.6|672|672.6|672|670.4|669.5|105
1625101800000|2021-07-01 01:10:00|672.7|672.1|673.7|673.1|674.5|673.7|672.3|671.7|52
1625102100000|2021-07-01 01:15:00|673.8|673.2|673.5|672.5|674.1|673.5|673.2|672.5|49
1625102400000|2021-07-01 01:20:00|673.4|672.8|673.8|673.2|674.1|673.5|673.1|672.5|28
1625102700000|2021-07-01 01:25:00|673.9|673.3|673.6|673|673.9|673.3|673.2|672.6|28
1625103000000|2021-07-01 01:30:00|673.8|673.2|674.1|673.5|674.1|673.5|673.4|672.8|58
1625103300000|2021-07-01 01:35:00|673.8|673.2|673.6|673|674.1|673.5|673.4|672.8|28
1625103600000|2021-07-01 01:40:00|673.4|672.8|674.1|673.5|674.1|673.5|673.4|672.8|26
1625103900000|2021-07-01 01:45:00|673.9|673.3|674.7|674.1|675.2|674.6|673.8|673.2|70
1625104200000|2021-07-01 01:50:00|674.8|674.2|674.8|674.2|675.1|674.5|674.3|673.7|49
1625104500000|2021-07-01 01:55:00|675.1|674.5|675|674.4|675.1|674.5|674.3|673.7|34
1625104800000|2021-07-01 02:00:00|674.8|674.2|674.3|673.7|674.8|674.2|674.3|673.7|7
1625105100000|2021-07-01 02:05:00|674.2|673.6|674.5|673.9|674.6|674|673.8|673.2|13
1625105400000|2021-07-01 02:10:00|674.6|674|674.2|673.6|674.7|674.1|674.1|673.5|32
1625105700000|2021-07-01 02:15:00|674.3|673.7|674.2|673.6|674.6|674|674.2|673.6|11
1625106000000|2021-07-01 02:20:00|674.3|673.7|674.6|674|674.6|674|674.3|673.7|6
1625106300000|2021-07-01 02:25:00|674.5|673.9|674.6|674|674.8|674.2|674.4|673.8|16
1625106600000|2021-07-01 02:30:00|674.7|674.1|676.8|676.2|676.8|676.2|674.6|674|40
1625106900000|2021-07-01 02:35:00|676.9|676.3|676.1|675.5|677.3|676.7|675.9|675.3|91
1625107200000|2021-07-01 02:40:00|676.2|675.6|675.9|675.3|676.2|675.6|675.6|675|6
1625107500000|2021-07-01 02:45:00|675.7|675.1|675.6|675|676.1|675.5|675.6|675|29
1625107800000|2021-07-01 02:50:00|675.3|674.7|674.8|674.2|675.9|675.3|674.4|673.8|33
1625108100000|2021-07-01 02:55:00|674.7|674.1|674.7|674.1|674.8|674.2|674.3|673.7|20
1625108400000|2021-07-01 03:00:00|674.6|674|675.2|674.6|675.2|674.6|674.3|673.7|28
1625108700000|2021-07-01 03:05:00|675.1|674.5|674.8|674.2|675.1|674.5|674.3|673.7|7
1625109000000|2021-07-01 03:10:00|674.6|674|674.7|674.1|674.8|674.2|674.5|673.9|7
1625109300000|2021-07-01 03:15:00|674.6|674|674.6|674|674.6|674|674.3|673.7|5
1625109600000|2021-07-01 03:20:00|674.3|673.7|675|674.4|675.1|674.5|674.3|673.7|53
1625109900000|2021-07-01 03:25:00|675.1|674.5|675|674.4|675.1|674.5|674.9|674.3|3
1625110200000|2021-07-01 03:30:00|675.1|674.5|675|674.4|675.1|674.5|674.9|674.3|5
1625110500000|2021-07-01 03:35:00|675.1|674.5|675.1|674.5|675.6|675|675|674.4|21
1625110800000|2021-07-01 03:40:00|675|674.4|675.3|674.7|675.3|674.7|674.9|674.3|22
1625111100000|2021-07-01 03:45:00|675.2|674.6|674.6|674|675.2|674.6|674.4|673.8|28
1625111400000|2021-07-01 03:50:00|674.5|673.9|674.8|674.2|675|674.4|674.5|673.9|8
1625111700000|2021-07-01 03:55:00|674.9|674.3|675.5|674.9|675.6|675|674.9|674.3|18
1625112000000|2021-07-01 04:00:00|675.4|674.8|675.7|675.1|675.8|675.2|675.3|674.7|29
1625112300000|2021-07-01 04:05:00|675.6|675|675.6|675|675.7|675.1|675.3|674.7|10
1625112600000|2021-07-01 04:10:00|675.5|674.9|675.2|674.6|675.5|674.9|675.2|674.6|9
1625112900000|2021-07-01 04:15:00|675.1|674.5|674.7|674.1|675.1|674.5|674.6|674|3
1625113200000|2021-07-01 04:20:00|674.6|674|674.8|674.2|674.8|674.2|674.5|673.9|6
1625113500000|2021-07-01 04:25:00|675|674.4|675.5|674.9|675.7|675.1|675|674.4|11
1625113800000|2021-07-01 04:30:00|675.6|675|675.5|674.9|675.6|675|675.3|674.7|5
1625114100000|2021-07-01 04:35:00|675.3|674.7|675.5|674.9|675.5|674.9|675.1|674.5|5
1625114400000|2021-07-01 04:40:00|675.6|675|675|674.4|675.6|675|675|674.4|25
1625114700000|2021-07-01 04:45:00|674.9|674.3|675.2|674.6|675.3|674.7|674.9|674.3|10
1625115000000|2021-07-01 04:50:00|675.3|674.7|675|674.4|675.3|674.7|674.8|674.2|3
1625115300000|2021-07-01 04:55:00|675.1|674.5|674.6|674|675.2|674.6|674.6|674|21
1625115600000|2021-07-01 05:00:00|674.7|674.1|675|674.4|675.2|674.6|674.7|674.1|17
1625115900000|2021-07-01 05:05:00|675.1|674.5|675|674.4|675.1|674.5|674.8|674.2|1
1625116200000|2021-07-01 05:10:00|675.1|674.5|675.1|674.5|675.2|674.6|675.1|674.5|2
1625116500000|2021-07-01 05:15:00|675.2|674.6|674.5|673.9|675.2|674.6|674.3|673.7|25
1625116800000|2021-07-01 05:20:00|674.4|673.8|674|673.4|674.5|673.9|673.8|673.2|34
1625117100000|2021-07-01 05:25:00|673.9|673.3|673.8|673.2|674.3|673.7|673.8|673.2|20
1625117400000|2021-07-01 05:30:00|673.2|672.6|673.2|672.6|673.7|673.1|673.1|672.5|38
1625117700000|2021-07-01 05:35:00|673.3|672.7|674|673.4|674.1|673.5|673.3|672.7|11
1625118000000|2021-07-01 05:40:00|673.7|673.1|673.7|673.1|673.8|673.2|673.6|673|15
1625118300000|2021-07-01 05:45:00|673.6|673|673.7|673.1|673.8|673.2|673.2|672.6|34
1625118600000|2021-07-01 05:50:00|673.8|673.2|673.8|673.2|674|673.4|673.6|673|5
1625118900000|2021-07-01 05:55:00|673.6|673|674.3|673.7|674.3|673.7|673.6|673|18
1625119200000|2021-07-01 06:00:00|674.2|673.6|674.5|673.9|674.7|674.1|674.2|673.6|21
1625119500000|2021-07-01 06:05:00|674.3|673.7|673.6|673|674.3|673.7|673.6|673|22
1625119800000|2021-07-01 06:10:00|673.5|672.9|673.5|672.9|673.8|673.2|673.3|672.7|16
1625120100000|2021-07-01 06:15:00|673.3|672.7|673.1|672.5|673.7|673.1|672.8|672.2|147
1625120400000|2021-07-01 06:20:00|673.2|672.6|673|672.4|673.6|673|672.8|672.2|50
1625120700000|2021-07-01 06:25:00|672.9|672.3|673.2|672.6|673.5|672.9|672.8|672.2|82
1625121000000|2021-07-01 06:30:00|673.1|672.5|673.1|672.5|673.5|672.9|673|672.4|30
1625121300000|2021-07-01 06:35:00|673|672.4|673|672.4|673.3|672.7|672.8|672.2|22
1625121600000|2021-07-01 06:40:00|672.8|672.2|673.2|672.6|673.3|672.7|672.8|672.2|34
1625121900000|2021-07-01 06:45:00|673.1|672.5|672|671.4|673.2|672.6|671.6|671|79
1625122200000|2021-07-01 06:50:00|672.1|671.5|672.8|672.2|673.1|672.5|672|671.4|45
1625122500000|2021-07-01 06:55:00|672.7|672.1|673.2|672.6|673.8|673.2|672.6|672|85
1625122800000|2021-07-01 07:00:00|673.3|672.7|673.5|672.9|674|673.4|673.1|672.5|86
1625123100000|2021-07-01 07:05:00|673.3|672.7|674.5|673.9|674.5|673.9|673.1|672.5|36
1625123400000|2021-07-01 07:10:00|674.3|673.7|675.6|675|676.1|675.5|674.3|673.7|69
1625123700000|2021-07-01 07:15:00|675.5|674.9|675|674.4|675.8|675.2|675|674.4|59
1625124000000|2021-07-01 07:20:00|675.1|674.5|676.6|676|676.8|676.2|674.9|674.3|109
1625124300000|2021-07-01 07:25:00|676.4|675.8|676.2|675.6|676.4|675.8|675.8|675.2|33
1625124600000|2021-07-01 07:30:00|676.3|675.7|676.6|676|676.9|676.3|676.3|675.7|45
1625124900000|2021-07-01 07:35:00|676.5|675.9|675.6|675|677.6|677|675.6|675|135
1625125200000|2021-07-01 07:40:00|675.4|674.8|676|675.4|676|675.4|674.9|674.3|49
1625125500000|2021-07-01 07:45:00|676.2|675.6|676.2|675.6|676.3|675.7|675.1|674.5|81
1625125800000|2021-07-01 07:50:00|676.5|675.9|676.6|676|676.9|676.3|676.1|675.5|50
1625126100000|2021-07-01 07:55:00|676.5|675.9|676.6|676|676.6|676|676.5|675.9|30
1625126400000|2021-07-01 08:00:00|676.3|675.7|676.6|676|676.6|676|676.2|675.5|30
1625126700000|2021-07-01 08:05:00|677.2|676.6|676.6|676|677.5|676.9|676.6|676|56
1625127000000|2021-07-01 08:10:00|676.9|676.3|676.9|676.3|677.3|676.7|676.3|675.7|151
1625127300000|2021-07-01 08:15:00|676.8|676.2|676.9|676.3|677.5|676.9|676.6|676|248
1625127600000|2021-07-01 08:20:00|676.7|676.1|676.8|676.2|677.5|676.9|676.6|676|90
1625127900000|2021-07-01 08:25:00|676.7|676.1|677.5|676.9|677.5|676.9|676.6|676|133
1625128200000|2021-07-01 08:30:00|677.2|676.6|677.6|677|677.6|677|677.2|676.6|52
1625128500000|2021-07-01 08:35:00|678.1|677.5|677|676.4|678.6|678|676.7|676.1|107
1625128800000|2021-07-01 08:40:00|676.7|676.1|676|675.4|676.7|676.1|675.7|675.1|73
1625129100000|2021-07-01 08:45:00|675.9|675.3|674.2|673.6|675.9|675.3|674.1|673.5|191
1625129400000|2021-07-01 08:50:00|674.3|673.7|673.3|672.7|674.3|673.7|672.9|672.3|82
1625129700000|2021-07-01 08:55:00|673.5|672.9|673.7|673.1|674.1|673.5|673.1|672.5|107
1625130000000|2021-07-01 09:00:00|673.6|673|673|672.4|674.1|673.5|672.9|672.3|72
1625130300000|2021-07-01 09:05:00|672.9|672.3|674.1|673.5|674.5|673.9|672.9|672.3|106
1625130600000|2021-07-01 09:10:00|674.2|673.6|672.5|671.9|674.2|673.6|672.3|671.7|170
1625130900000|2021-07-01 09:15:00|672.6|672|672.1|671.5|673.1|672.5|672.1|671.5|44
1625131200000|2021-07-01 09:20:00|671.7|671.1|672.7|672.1|673.1|672.5|671.3|670.7|156
1625131500000|2021-07-01 09:25:00|672.6|672|671.7|671.1|672.6|672|671.7|671.1|39
1625131800000|2021-07-01 09:30:00|671.8|671.2|672.1|671.5|672.4|671.8|671.4|670.8|32
1625132100000|2021-07-01 09:35:00|672|671.4|673.9|673.3|673.9|673.3|671.7|671.1|58
1625132400000|2021-07-01 09:40:00|673.6|673|673.1|672.5|673.6|673|673|672.4|33
1625132700000|2021-07-01 09:45:00|673|672.4|672.5|671.9|673|672.4|672|671.4|54
1625133000000|2021-07-01 09:50:00|672.4|671.8|672.4|671.8|672.7|672.1|672.1|671.5|45
1625133300000|2021-07-01 09:55:00|672.5|671.9|672.4|671.8|674|673.4|672.2|671.6|142
1625133600000|2021-07-01 10:00:00|672.5|671.9|673|672.4|673|672.4|672.4|671.8|27
1625133900000|2021-07-01 10:05:00|673.4|672.8|674.4|673.8|674.4|673.8|673.3|672.7|112
1625134200000|2021-07-01 10:10:00|674.6|674|675.8|675.2|675.9|675.3|674|673.4|73
1625134500000|2021-07-01 10:15:00|675.6|675|675.8|675.2|676.1|675.5|675.6|675|28
1625134800000|2021-07-01 10:20:00|675.6|675|677.6|677|678.1|677.5|675.4|674.8|81
1625135100000|2021-07-01 10:25:00|677.9|677.3|679|678.4|679|678.4|677.5|676.9|95
1625135400000|2021-07-01 10:30:00|679.1|678.5|679.7|679.1|679.9|679.3|678|677.4|176
1625135700000|2021-07-01 10:35:00|679.9|679.3|682.2|681.6|682.6|682|679.5|678.9|195
1625136000000|2021-07-01 10:40:00|682.1|681.5|682.5|681.9|682.9|682.3|681.1|680.5|109
1625136300000|2021-07-01 10:45:00|682.6|682|680.8|680.2|682.6|682|679.5|678.9|202
1625136600000|2021-07-01 10:50:00|680.9|680.3|680.9|680.3|682.7|682.1|680.4|679.8|126
1625136900000|2021-07-01 10:55:00|680.7|680.1|682.9|682.3|684.1|683.5|680.7|680.1|268
1625137200000|2021-07-01 11:00:00|682.7|682.1|681.1|680.5|683|682.4|681.1|680.5|150
1625137500000|2021-07-01 11:05:00|680.9|680.3|680.7|680.1|681.1|680.5|680|679.4|68
1625137800000|2021-07-01 11:10:00|680.9|680.3|681.7|681.1|682.2|681.6|680.5|679.9|74
1625138100000|2021-07-01 11:15:00|681.9|681.3|681|680.4|681.9|681.3|680.5|679.9|70
1625138400000|2021-07-01 11:20:00|680.9|680.3|679|678.4|680.9|680.3|678.5|677.9|112
1625138700000|2021-07-01 11:25:00|679.1|678.5|679.5|678.9|680.4|679.8|678.8|678.2|129
1625139000000|2021-07-01 11:30:00|679.4|678.8|683.7|683.1|683.9|683.3|679.2|678.6|173
1625139300000|2021-07-01 11:35:00|683.9|683.3|684.5|683.9|684.6|684|683.4|682.8|116
1625139600000|2021-07-01 11:40:00|684.4|683.8|684.4|683.8|684.6|684|683.4|682.8|91
1625139900000|2021-07-01 11:45:00|684.5|683.9|683.5|682.9|684.6|684|683.1|682.5|126
1625140200000|2021-07-01 11:50:00|683.4|682.8|684.5|683.9|684.9|684.3|683.2|682.6|177
1625140500000|2021-07-01 11:55:00|684.4|683.8|685.2|684.6|685.2|684.6|684.2|683.6|109
1625140800000|2021-07-01 12:00:00|685|684.4|686.4|685.8|686.4|685.8|684.6|684|172
1625141100000|2021-07-01 12:05:00|687.6|687|687.2|686.6|688.1|687.5|686.8|686.2|452
1625141400000|2021-07-01 12:10:00|687.4|686.8|688.4|687.8|689|688.4|686.5|685.9|196
1625141700000|2021-07-01 12:15:00|688.2|687.6|686.1|685.5|688.4|687.8|685.7|685.1|306
1625142000000|2021-07-01 12:20:00|686|685.4|686.4|685.8|686.7|686.1|685.9|685.3|186
1625142300000|2021-07-01 12:25:00|686.2|685.6|686.4|685.8|687.1|686.5|686.1|685.5|128
1625142600000|2021-07-01 12:30:00|686.5|685.9|685.9|685.3|686.6|686|684.5|683.9|190
1625142900000|2021-07-01 12:35:00|685.7|685.1|687.7|687.1|688.1|687.5|685.6|685|250
1625143200000|2021-07-01 12:40:00|687.6|687|687.3|686.7|688.1|687.5|687.3|686.7|194
1625146200000|2021-07-01 13:30:00|688.3|687.7|687|686.4|694.7|694.1|686.3|685.7|2217
1625146500000|2021-07-01 13:35:00|686.9|686.3|691.8|691.2|691.8|691.2|686.5|685.9|1085
1625146800000|2021-07-01 13:40:00|691.6|691|689.8|689.2|693.6|693|688.5|687.9|859
1625147100000|2021-07-01 13:45:00|689.7|689.1|692.1|691.5|693.6|693|689.7|689.1|880
1625147400000|2021-07-01 13:50:00|691.8|691.2|690.8|690.2|692.8|692.2|690.8|690.2|577
1625147700000|2021-07-01 13:55:00|691.1|690.5|687.9|687.3|691.3|690.7|687.9|687.3|658
1625148000000|2021-07-01 14:00:00|688.1|687.5|687.6|687|691.1|690.5|686.1|685.5|910
1625148300000|2021-07-01 14:05:00|687.7|687.1|686.1|685.5|688.6|688|685.9|685.3|831
1625148600000|2021-07-01 14:10:00|686|685.4|686.3|685.7|686.9|686.3|684.6|684|727
1625148900000|2021-07-01 14:15:00|686.4|685.8|686.1|685.5|689.6|689|685.9|685.3|1035
1625149200000|2021-07-01 14:20:00|686.2|685.6|688.4|687.8|689.1|688.5|686.1|685.5|610
1625149500000|2021-07-01 14:25:00|688.1|687.5|687.1|686.5|689.3|688.7|686.6|686|604
1625149800000|2021-07-01 14:30:00|686.9|686.3|683.6|683|686.9|686.3|683.4|682.8|825
1625150100000|2021-07-01 14:35:00|683.4|682.8|686|685.4|686|685.4|682.6|682|694
1625150400000|2021-07-01 14:40:00|686.1|685.5|682.1|681.5|686.7|686.1|682.1|681.5|741
1625150700000|2021-07-01 14:45:00|682|681.4|683.6|683|683.9|683.3|681.4|680.8|685
1625151000000|2021-07-01 14:50:00|683.7|683.1|685.4|684.8|685.6|685|683.7|683.1|578
1625151300000|2021-07-01 14:55:00|685.2|684.6|685.9|685.3|687|686.4|684.4|683.8|591
1625151600000|2021-07-01 15:00:00|685.8|685.2|684|683.4|685.8|685.2|682.7|682.1|589
1625151900000|2021-07-01 15:05:00|684.1|683.5|682.1|681.5|685.9|685.3|681.9|681.3|694
1625152200000|2021-07-01 15:10:00|682.4|681.8|681.2|680.6|682.5|681.9|680.7|680.1|473
1625152500000|2021-07-01 15:15:00|681.4|680.8|680.5|679.9|682.9|682.3|680.4|679.8|579
1625152800000|2021-07-01 15:20:00|680.4|679.8|682.2|681.6|682.8|682.2|680.4|679.8|377
1625153100000|2021-07-01 15:25:00|682.3|681.7|682.2|681.6|682.9|682.3|681.4|680.8|475
1625153400000|2021-07-01 15:30:00|682.3|681.7|682.9|682.3|684.5|683.9|681.7|681.1|453
1625153700000|2021-07-01 15:35:00|683.2|682.6|684.7|684.1|684.9|684.3|683.2|682.6|364
1625154000000|2021-07-01 15:40:00|684.8|684.2|682.9|682.3|685|684.4|682.7|682.1|277
1625154300000|2021-07-01 15:45:00|682.7|682.1|679.7|679.1|682.8|682.2|679.2|678.6|431
1625154600000|2021-07-01 15:50:00|679.8|679.2|676.6|676|680.5|679.9|676.4|675.8|948
1625154900000|2021-07-01 15:55:00|676.4|675.8|677.3|676.7|677.7|677.1|675.2|674.6|769
1625155200000|2021-07-01 16:00:00|677.4|676.8|679.2|678.6|679.6|679|676.9|676.3|484
1625155500000|2021-07-01 16:05:00|679.1|678.5|676.7|676.1|679.4|678.8|676.7|676.1|399
1625155800000|2021-07-01 16:10:00|676.9|676.3|674.7|674.1|677.1|676.5|673.6|673|545
1625156100000|2021-07-01 16:15:00|675|674.4|675|674.4|676|675.4|674|673.4|769
1625156400000|2021-07-01 16:20:00|674.8|674.2|674.5|673.9|676.5|675.9|674.3|673.7|626
1625156700000|2021-07-01 16:25:00|674.2|673.6|674.6|674|675.1|674.5|672|671.4|611
1625157000000|2021-07-01 16:30:00|674.7|674.1|676.2|675.6|676.5|675.9|674.3|673.7|359
1625157300000|2021-07-01 16:35:00|676.1|675.5|677.2|676.6|677.2|676.6|675|674.4|326
1625157600000|2021-07-01 16:40:00|677.5|676.9|675.2|674.6|677.5|676.9|675|674.4|607
1625157900000|2021-07-01 16:45:00|675.1|674.5|672|671.4|675.3|674.7|671.7|671.1|629
1625158200000|2021-07-01 16:50:00|672.1|671.5|674|673.4|674.1|673.5|672|671.4|297
1625158500000|2021-07-01 16:55:00|673.9|673.3|671.7|671.1|674|673.4|671.3|670.7|352
1625158800000|2021-07-01 17:00:00|671.6|671|670.5|669.9|671.9|671.3|669|668.4|616
1625159100000|2021-07-01 17:05:00|670.4|669.8|670.3|669.7|670.9|670.3|669.6|669|360
1625159400000|2021-07-01 17:10:00|670.4|669.8|670.2|669.6|670.8|670.2|669.7|669.1|253
1625159700000|2021-07-01 17:15:00|670.3|669.7|670|669.4|670.7|670.1|669.2|668.6|406
1625160000000|2021-07-01 17:20:00|670.2|669.6|669.3|668.7|670.3|669.7|668.6|668|1167
1625160300000|2021-07-01 17:25:00|669.5|668.9|671.3|670.7|671.8|671.2|669.3|668.7|602
1625160600000|2021-07-01 17:30:00|671|670.4|671.5|670.9|672.3|671.7|671|670.4|1521
1625160900000|2021-07-01 17:35:00|671.7|671.1|671.4|670.8|672.5|671.9|671.3|670.7|679
1625161200000|2021-07-01 17:40:00|671.3|670.7|671.8|671.2|672.5|671.9|671|670.4|427
1625161500000|2021-07-01 17:45:00|671.5|670.9|671.8|671.2|672.5|671.9|671.3|670.7|280
1625161800000|2021-07-01 17:50:00|671.5|670.9|671.3|670.7|672.1|671.5|671|670.4|421
1625162100000|2021-07-01 17:55:00|671|670.4|670.8|670.2|671.5|670.9|670.3|669.7|812
1625162400000|2021-07-01 18:00:00|670.7|670.1|669.3|668.7|670.8|670.2|668.8|668.2|369
1625162700000|2021-07-01 18:05:00|669.5|668.9|668.9|668.3|670|669.4|667.3|666.7|894
1625163000000|2021-07-01 18:10:00|669|668.4|666.7|666.1|669|668.4|665.8|665.2|2465
1625163300000|2021-07-01 18:15:00|666.8|666.2|667.3|666.7|668.5|667.9|666.8|666.2|815
1625184000000|2021-07-02 00:00:00|668.2|667.6|670.7|670.1|670.8|670.2|666.9|666.3|292
1625184300000|2021-07-02 00:05:00|670.6|670|669.1|668.5|670.6|670|668.9|668.3|73
1625184600000|2021-07-02 00:10:00|669.2|668.6|669.1|668.5|669.6|669|668.8|668.2|42
1625184900000|2021-07-02 00:15:00|669|668.4|668.8|668.2|669|668.4|668.5|667.9|16
1625185200000|2021-07-02 00:20:00|669.1|668.5|669.1|668.5|669.3|668.7|669.1|668.5|23
1625185500000|2021-07-02 00:25:00|669.3|668.7|668.6|668|669.3|668.7|668.3|667.7|41
1625185800000|2021-07-02 00:30:00|668.7|668.1|669.8|669.2|669.8|669.2|668.4|667.8|39
1625186100000|2021-07-02 00:35:00|669.9|669.3|671.1|670.5|671.1|670.5|669.8|669.2|71
1625186400000|2021-07-02 00:40:00|670.8|670.2|670.8|670.2|670.9|670.3|670.6|670|60
1625186700000|2021-07-02 00:45:00|670.7|670.1|670.8|670.2|671.3|670.7|670.4|669.8|28
1625187000000|2021-07-02 00:50:00|670.6|670|670.3|669.7|670.8|670.2|670|669.4|23
1625187300000|2021-07-02 00:55:00|671|670|670.8|670.2|671.1|670.5|670.7|670|18
1625187600000|2021-07-02 01:00:00|670.9|670.3|671.6|671|671.8|671.2|670.8|670.2|58
1625187900000|2021-07-02 01:05:00|671.7|671.1|671.1|670.5|671.9|671.3|670.9|670.3|66
1625188200000|2021-07-02 01:10:00|671.3|670.7|671.1|670.5|671.4|670.8|671.1|670.5|50
1625188500000|2021-07-02 01:15:00|671.3|670.7|671.6|671|671.6|671|671.3|670.7|13
1625188800000|2021-07-02 01:20:00|671.7|671.1|672.1|671.5|672.1|671.5|671.1|670.5|19
1625189100000|2021-07-02 01:25:00|671.9|671.3|671.6|671|671.9|671.3|671.1|670.5|54
1625189400000|2021-07-02 01:30:00|671.4|670.8|671.3|670.7|671.6|671|671.2|670.6|10
1625189700000|2021-07-02 01:35:00|671.4|670.8|671.4|670.8|671.6|671|671.3|670.7|5
1625190000000|2021-07-02 01:40:00|671.3|670.7|671.4|670.8|671.6|671|671.3|670.7|47
1625190300000|2021-07-02 01:45:00|671.2|670.6|671.3|670.7|671.3|670.7|670.8|670.2|6
1625190600000|2021-07-02 01:50:00|671.2|670.6|671.2|670.6|671.2|670.6|671.1|670.5|4
1625190900000|2021-07-02 01:55:00|671.1|670.5|670.6|670|671.2|670.6|670.6|670|10
1625191200000|2021-07-02 02:00:00|670.8|670.2|670.8|670.2|670.8|670.2|670.8|670.2|7
1625191500000|2021-07-02 02:05:00|670.6|670|670.3|669.7|670.6|670|670.3|669.7|106
1625191800000|2021-07-02 02:10:00|670.4|669.8|670.2|669.6|670.7|670.1|670.2|669.6|34
1625192100000|2021-07-02 02:15:00|670.1|669.5|669.6|669|670.1|669.5|669.3|668.7|27
1625192400000|2021-07-02 02:20:00|669.4|668.8|669.3|668.7|669.5|668.9|668.8|668.2|29
1625192700000|2021-07-02 02:25:00|669.4|668.8|668.8|668.2|669.8|669.2|668.6|668|14
1625193000000|2021-07-02 02:30:00|669.2|668.6|669.8|669.2|670.1|669.5|669.2|668.6|28
1625193300000|2021-07-02 02:35:00|670|669.4|670.2|669.6|670.5|669.9|670|669.4|7
1625193600000|2021-07-02 02:40:00|670.1|669.5|670.2|669.6|670.3|669.7|670.1|669.5|1
1625193900000|2021-07-02 02:45:00|670.3|669.7|670.2|669.6|670.3|669.7|669.3|668.7|19
1625194200000|2021-07-02 02:50:00|670.1|669.5|670.1|669.5|670.2|669.6|669.8|669.2|7
1625194500000|2021-07-02 02:55:00|670|669.4|669.6|669|670|669.4|669.6|669|7
1625194800000|2021-07-02 03:00:00|669.7|669.1|669.8|669.2|670.1|669.5|669.7|669.1|10
1625195100000|2021-07-02 03:05:00|669.7|669.1|669.6|669|669.7|669.1|669.6|669|1
1625195400000|2021-07-02 03:10:00|669.2|668.6|668.8|668.2|669.2|668.6|668.8|668.2|6
1625195700000|2021-07-02 03:15:00|668.7|668.1|669.1|668.5|669.1|668.5|668.7|668.1|15
1625196000000|2021-07-02 03:20:00|669.2|668.6|669|668.4|669.2|668.6|668.8|668.2|5
1625196300000|2021-07-02 03:25:00|669.1|668.5|668.3|667.7|669.3|668.7|668.3|667.7|73
1625196600000|2021-07-02 03:30:00|668.1|667.5|668.3|667.7|668.5|667.9|668|667.4|31
1625196900000|2021-07-02 03:35:00|668.5|667.9|668.3|667.7|668.5|667.9|668.3|667.7|4
1625197200000|2021-07-02 03:40:00|668.4|667.8|668.3|667.7|668.5|667.9|668.3|667.7|4
1625197500000|2021-07-02 03:45:00|668.8|668.2|668.7|668.1|668.8|668.2|668.6|668|10
1625197800000|2021-07-02 03:50:00|668.8|668.2|669|668.4|669|668.4|668.8|668.2|2
1625198100000|2021-07-02 03:55:00|668.8|668.2|668.8|668.2|669|668.4|668.8|668.2|2
1625198400000|2021-07-02 04:00:00|669|668.4|668.8|668.2|669|668.4|668.8|668.2|0
1625198700000|2021-07-02 04:05:00|668.9|668.3|669.1|668.5|669.2|668.6|668.8|668.2|13
1625199000000|2021-07-02 04:10:00|669.2|668.6|669.3|668.7|669.3|668.7|669.1|668.5|1
1625199300000|2021-07-02 04:15:00|669.6|669|669.1|668.5|669.7|669.1|669.1|668.5|15
1625199600000|2021-07-02 04:20:00|669.3|668.7|669.2|668.6|669.4|668.8|669.2|668.6|3
1625199900000|2021-07-02 04:25:00|||||||||2
1625200200000|2021-07-02 04:30:00|669.3|668.7|669.3|668.7|669.4|668.8|668.8|668.2|34
1625200500000|2021-07-02 04:35:00|669.2|668.6|668.9|668.3|669.2|668.6|668.8|668.2|4
1625200800000|2021-07-02 04:40:00|669.1|668.5|669.3|668.7|669.5|668.9|669.1|668.5|12
1625201100000|2021-07-02 04:45:00|669.5|668.9|669.3|668.7|669.5|668.9|669.3|668.7|7
1625201400000|2021-07-02 04:50:00|669.5|668.9|669.3|668.7|669.6|669|669.2|668.6|1
1625201700000|2021-07-02 04:55:00|669.4|668.8|669.3|668.7|669.4|668.8|669.3|668.7|2
1625202000000|2021-07-02 05:00:00|669.8|669.2|670.2|669.6|670.2|669.6|669.8|669.2|14
1625202300000|2021-07-02 05:05:00|670.1|669.5|670.2|669.6|670.3|669.7|669.8|669.2|14
1625202600000|2021-07-02 05:10:00|670.3|669.7|670|669.4|670.7|670.1|670|669.4|11
1625202900000|2021-07-02 05:15:00|670.1|669.5|670.5|669.9|670.5|669.9|670.1|669.5|7
1625203200000|2021-07-02 05:20:00|670.3|669.7|670.6|670|670.6|670|670.3|669.7|9
1625203500000|2021-07-02 05:25:00|670.7|670.1|670.7|670.1|670.8|670.2|670.6|670|5
1625203800000|2021-07-02 05:30:00|670.8|670.2|671.5|670.9|671.8|671.2|670.8|670.2|38
1625204100000|2021-07-02 05:35:00|671.6|671|671.4|670.8|671.9|671.3|671.4|670.8|13
1625204400000|2021-07-02 05:40:00|671.2|670.6|671.7|671.1|671.7|671.1|671.1|670.5|12
1625204700000|2021-07-02 05:45:00|671.9|671.3|671.9|671.3|672.2|671.6|671.7|671.1|33
1625205000000|2021-07-02 05:50:00|672|671.4|672.5|671.9|672.5|671.9|672|671.4|48
1625205300000|2021-07-02 05:55:00|672.4|671.8|672.1|671.5|672.5|671.9|671.8|671.2|27
1625205600000|2021-07-02 06:00:00|672|671.4|671.1|670.5|672.1|671.5|671.1|670.5|16
1625205900000|2021-07-02 06:05:00|671.2|670.6|671.4|670.8|671.7|671.1|671.2|670.6|9
1625206200000|2021-07-02 06:10:00|671.3|670.7|671.1|670.5|671.4|670.8|671.1|670.5|9
1625206500000|2021-07-02 06:15:00|670.9|670.3|670.9|670.3|671.1|670.5|670.7|670.1|24
1625206800000|2021-07-02 06:20:00|670.7|670.1|670.9|670.3|671.2|670.6|670.6|670|19
1625207100000|2021-07-02 06:25:00|670.8|670.2|670.1|669.5|671.1|670.5|669.8|669.2|49
1625207400000|2021-07-02 06:30:00|670|669.4|670.3|669.7|670.8|670.2|670|669.4|60
1625207700000|2021-07-02 06:35:00|670.4|669.8|670.3|669.7|670.6|670|670.2|669.6|15
1625208000000|2021-07-02 06:40:00|670.5|669.9|670.1|669.5|671.1|670.5|670.1|669.5|24
1625208300000|2021-07-02 06:45:00|670.5|669.9|670.4|669.8|670.8|670.2|670.4|669.8|17
1625208600000|2021-07-02 06:50:00|670.3|669.7|669.4|668.8|670.3|669.7|669.3|668.7|18
1625208900000|2021-07-02 06:55:00|669.6|669|670|669.4|670|669.4|669.6|669|15
1625209200000|2021-07-02 07:00:00|669.8|669.2|670.2|669.6|670.2|669.6|669.8|669.2|12
1625209500000|2021-07-02 07:05:00|670.1|669.5|671.8|671.2|672|671.4|670.1|669.5|31
1625209800000|2021-07-02 07:10:00|671.6|671|671.3|670.7|671.6|671|671.3|670.7|17
1625210100000|2021-07-02 07:15:00|671.1|670.5|672.3|671.7|672.3|671.7|671.1|670.5|21
1625210400000|2021-07-02 07:20:00|672.1|671.5|671.8|671.2|672.2|671.6|671.8|671.2|9
1625210700000|2021-07-02 07:25:00|671.3|670.7|671.8|671.2|671.8|671.2|671.3|670.7|44
1625211000000|2021-07-02 07:30:00|671.7|671.1|671.6|671|671.8|671.2|671.6|671|11
1625211300000|2021-07-02 07:35:00|671.7|671.1|671.8|671.2|671.8|671.2|671.6|671|11
1625211600000|2021-07-02 07:40:00|671.6|671|671.8|671.2|671.8|671.2|671.6|671|9
1625211900000|2021-07-02 07:45:00|671.9|671.3|671.8|671.2|671.9|671.3|671.8|671.2|17
1625212200000|2021-07-02 07:50:00|671.9|671.3|672.4|671.8|672.6|672|671.8|671.2|44
1625212500000|2021-07-02 07:55:00|672.5|671.9|672.1|671.5|672.5|671.9|672.1|671.5|28
1625212800000|2021-07-02 08:00:00|672|671.4|671.6|671|672.1|671.5|671.6|671|71
1625213100000|2021-07-02 08:05:00|671.7|671.1|671.8|671.2|671.9|671.3|671.7|671.1|8
1625213400000|2021-07-02 08:10:00|671.9|671.3|673.2|672.6|673.7|673.1|671.8|671.2|89
1625213700000|2021-07-02 08:15:00|673.3|672.7|673.5|672.9|673.6|673|672.9|672.3|135
1625214000000|2021-07-02 08:20:00|673.6|673|673.1|672.5|673.6|673|672.9|672.3|39
1625214300000|2021-07-02 08:25:00|673|672.4|672.9|672.3|673.1|672.5|672.6|672|22
1625214600000|2021-07-02 08:30:00|672.8|672.2|672.6|672|672.9|672.3|672.1|671.5|44
1625214900000|2021-07-02 08:35:00|672.7|672.1|672.7|672.1|672.8|672.2|672.5|671.9|14
1625215200000|2021-07-02 08:40:00|672.6|672|672.8|672.2|672.9|672.3|672.3|671.7|38
1625215500000|2021-07-02 08:45:00|672.7|672.1|673.3|672.7|673.4|672.8|672.6|672|38
1625215800000|2021-07-02 08:50:00|673.4|672.8|672.8|672.2|673.6|673|672.3|671.7|50
1625216100000|2021-07-02 08:55:00|672.9|672.3|672.7|672.1|672.9|672.3|672.3|671.7|26
1625216400000|2021-07-02 09:00:00|672.6|672|671.7|671.1|672.6|672|671.7|671.1|13
1625216700000|2021-07-02 09:05:00|671.8|671.2|671.3|670.7|671.8|671.2|671.3|670.7|42
1625217000000|2021-07-02 09:10:00|671.1|670.5|671.5|670.9|671.5|670.9|670.6|670|55
1625217300000|2021-07-02 09:15:00|671.6|671|671|670.4|671.6|671|670.8|670.2|23
1625217600000|2021-07-02 09:20:00|671.1|670.5|670.6|670|671.3|670.7|670.6|670|11
1625217900000|2021-07-02 09:25:00|670.7|670.1|669|668.4|670.8|670.2|669|668.4|68
1625218200000|2021-07-02 09:30:00|669.1|668.5|668.9|668.3|670.1|669.5|668.9|668.3|77
1625218500000|2021-07-02 09:35:00|669|668.4|668.6|668|669.1|668.5|668.1|667.5|33
1625218800000|2021-07-02 09:40:00|668.5|667.9|668.5|667.9|668.6|668|667.9|667.3|93
1625219100000|2021-07-02 09:45:00|668.4|667.8|667.5|666.9|668.4|667.8|667.4|666.8|28
1625219400000|2021-07-02 09:50:00|667.4|666.8|667.2|666.6|667.6|667|667.1|666.5|35
1625219700000|2021-07-02 09:55:00|667.4|666.8|667.1|666.5|667.6|667|666.7|666.1|74
1625220000000|2021-07-02 10:00:00|666.9|666.3|666.1|665.5|666.9|666.3|666.1|665.5|59
1625220300000|2021-07-02 10:05:00|666.2|665.6|667.9|667.3|668.1|667.5|666.1|665.5|83
1625220600000|2021-07-02 10:10:00|668|667.4|667.7|667.1|668.1|667.5|667.6|667|18
1625220900000|2021-07-02 10:15:00|667.6|667|667.6|667|668.1|667.5|667.4|666.8|104
1625221200000|2021-07-02 10:20:00|667.8|667.2|669.1|668.5|669.1|668.5|667.4|666.8|272
1625221500000|2021-07-02 10:25:00|669.3|668.7|669.1|668.5|669.6|669|668.8|668.2|88
1625221800000|2021-07-02 10:30:00|669.4|668.8|670.1|669.5|670.4|669.8|668.9|668.3|133
1625222100000|2021-07-02 10:35:00|670|669.4|669.5|668.9|670.4|669.8|669.5|668.9|34
1625222400000|2021-07-02 10:40:00|669.4|668.8|669.9|669.3|670.1|669.5|669|668.4|29
1625222700000|2021-07-02 10:45:00|670|669.4|670|669.4|670.1|669.5|669.6|669|15
1625223000000|2021-07-02 10:50:00|670.1|669.5|669.3|668.7|670.1|669.5|669.3|668.7|22
1625223300000|2021-07-02 10:55:00|669.2|668.6|669.1|668.5|669.5|668.9|668.8|668.2|28
1625223600000|2021-07-02 11:00:00|669.4|668.8|669.1|668.5|669.4|668.8|668.9|668.3|16
1625223900000|2021-07-02 11:05:00|669|668.4|668.4|667.8|669|668.4|668.1|667.5|15
1625224200000|2021-07-02 11:10:00|668.3|667.7|668.3|667.7|668.4|667.8|667.4|666.8|39
1625224500000|2021-07-02 11:15:00|668.1|667.5|667.9|667.3|668.5|667.9|667.6|667|12
1625224800000|2021-07-02 11:20:00|668|667.4|668.6|668|668.6|668|668|667.4|37
1625225100000|2021-07-02 11:25:00|668.7|668.1|668.9|668.3|668.9|668.3|668.5|667.9|2
1625225400000|2021-07-02 11:30:00|668.6|668|670|669.4|670|669.4|668.6|668|23
1625225700000|2021-07-02 11:35:00|669.9|669.3|669.4|668.8|669.9|669.3|669.4|668.8|22
1625226000000|2021-07-02 11:40:00|669.6|669|669.9|669.3|670.1|669.5|669.4|668.8|39
1625226300000|2021-07-02 11:45:00|669.8|669.2|668.9|668.3|669.9|669.3|668.8|668.2|47
1625226600000|2021-07-02 11:50:00|669|668.4|668.7|668.1|669|668.4|668.1|667.5|30
1625226900000|2021-07-02 11:55:00|668.8|668.2|666.6|666|669|668.4|666.4|665.8|253
1625227200000|2021-07-02 12:00:00|667|666.4|667.6|667|668.1|667.5|666.9|666.3|42
1625227500000|2021-07-02 12:05:00|667.8|667.2|668.6|668|668.6|668|667.1|666.5|85
1625227800000|2021-07-02 12:10:00|668.5|667.9|667.1|666.5|668.6|668|666.9|666.3|57
1625228100000|2021-07-02 12:15:00|667.2|666.6|666.6|666|667.6|667|666.4|665.8|73
1625228400000|2021-07-02 12:20:00|666.5|665.9|665.8|665.2|666.6|666|665.8|665.2|60
1625228700000|2021-07-02 12:25:00|665.6|665|667|666.4|667.4|666.8|665.6|665|71
1625229000000|2021-07-02 12:30:00|666.8|666.2|667.5|666.9|668.3|667.7|666.5|665.9|64
1625229300000|2021-07-02 12:35:00|667.6|667|666.6|666|668.9|668.3|666.6|666|83
1625229600000|2021-07-02 12:40:00|666.5|665.9|667.6|666.6|667.9|667.3|666.4|665.8|137
1625232600000|2021-07-02 13:30:00|667.2|666.5|662.2|661.6|668.9|668.3|661.7|661.1|1539
1625232900000|2021-07-02 13:35:00|662.4|661.8|665.4|664.8|665.9|665.3|660.4|659.8|1404
1625233200000|2021-07-02 13:40:00|665.3|664.7|664.2|663.6|665.9|665.3|662.9|662.3|683
1625233500000|2021-07-02 13:45:00|663.9|663.3|661.2|660.6|664.3|663.7|660.7|660.1|523
1625233800000|2021-07-02 13:50:00|661.1|660.5|659.2|658.6|661.7|661.1|658.2|657.6|792
1625234100000|2021-07-02 13:55:00|659|658.4|657.9|657.3|659.2|658.6|656.4|655.8|1456
1625234400000|2021-07-02 14:00:00|657.8|657.2|658.2|657.6|658.8|658.2|656.2|655.6|1062
1625234700000|2021-07-02 14:05:00|658.3|657.7|656.7|656.1|659.7|659.1|656.3|655.7|538
1625235000000|2021-07-02 14:10:00|656.6|656|658.1|657.5|658.3|657.7|654.6|654|1114
1625235300000|2021-07-02 14:15:00|658.2|657.6|657|656.4|659.3|658.7|656.7|656.1|588
1625235600000|2021-07-02 14:20:00|657.2|656.6|656.2|655.6|657.5|656.9|655|654.4|561
1625235900000|2021-07-02 14:25:00|656.1|655.5|655.2|654.6|656.2|655.6|653.2|652.6|606
1625236200000|2021-07-02 14:30:00|655|654.4|655|654.4|657.2|656.6|653.5|652.9|699
1625236500000|2021-07-02 14:35:00|655.1|654.5|654|653.4|655.2|654.6|653|652.4|919
1625236800000|2021-07-02 14:40:00|653.9|653.3|654.5|653.9|655|654.4|653.2|652.6|691
1625237100000|2021-07-02 14:45:00|655.2|654.6|654.2|653.6|655.5|654.9|653|652.4|498
1625237400000|2021-07-02 14:50:00|654.5|653.9|653.2|652.6|654.7|654.1|652.5|651.9|484
1625237700000|2021-07-02 14:55:00|653|652.4|653.5|652.9|654|653.4|652.2|651.6|485
1625238000000|2021-07-02 15:00:00|653.7|653.1|653.7|653.1|654|653.4|651.5|650.9|579
1625238300000|2021-07-02 15:05:00|653.6|653|653|652.4|653.7|653.1|652.7|652.1|276
1625238600000|2021-07-02 15:10:00|652.7|652.1|654.2|653.6|655|654.4|652.5|651.9|334
1625238900000|2021-07-02 15:15:00|654.1|653.5|652.7|652.1|654.2|653.6|652.5|651.9|266
1625239200000|2021-07-02 15:20:00|652.5|651.9|654.6|654|655|654.4|652.5|651.9|383
1625239500000|2021-07-02 15:25:00|654.7|654.1|654|653.4|655|654.4|653.7|653.1|280
1625239800000|2021-07-02 15:30:00|653.9|653.3|654.5|653.9|654.5|653.9|653.5|652.9|364
1625240100000|2021-07-02 15:35:00|654.2|653.6|654.1|653.5|654.7|654.1|653.7|653.1|196
1625240400000|2021-07-02 15:40:00|654.2|653.6|655|654.4|655.3|654.7|654|653.4|198
1625240700000|2021-07-02 15:45:00|654.7|654.1|653.7|653.1|654.7|654.1|653.3|652.7|228
1625241000000|2021-07-02 15:50:00|654|653.4|654|653.4|654.1|653.5|653.2|652.6|176
1625241300000|2021-07-02 15:55:00|654.2|653.6|654|653.4|655|654.4|653.2|652.6|318
1625241600000|2021-07-02 16:00:00|654.5|653.9|655.7|655.1|656.2|655.6|654.5|653.9|1199
1625241900000|2021-07-02 16:05:00|655.9|655.3|654.7|654.1|656|655.4|654.2|653.6|360
1625242200000|2021-07-02 16:10:00|654.5|653.9|654.7|654.1|655.5|654.9|654.5|653.9|239
1625242500000|2021-07-02 16:15:00|654.5|653.9|656.2|655.6|656.4|655.8|654.4|653.8|287
1625242800000|2021-07-02 16:20:00|656.1|655.5|655.2|654.6|656.2|655.6|654.2|653.6|195
1625243100000|2021-07-02 16:25:00|655.3|654.7|655|654.4|655.5|654.9|654.2|653.6|649
1625243400000|2021-07-02 16:30:00|655.2|654.6|655.5|654.9|655.6|655|654.7|654.1|511
1625243700000|2021-07-02 16:35:00|655.4|654.8|655|654.4|656.2|655.6|654.7|654.1|365
1625244000000|2021-07-02 16:40:00|654.9|654.3|655.7|655.1|655.7|655.1|654.7|654.1|445
1625244300000|2021-07-02 16:45:00|655.6|655|655|654.4|655.7|655.1|655|654.4|319
1625244600000|2021-07-02 16:50:00|654.7|654.1|653.5|652.9|654.7|654.1|653.5|652.9|209
1625244900000|2021-07-02 16:55:00|653.6|653|653.5|652.9|653.9|653.3|653.2|652.6|220
1625245200000|2021-07-02 17:00:00|653.3|652.7|649.9|649.3|653.5|652.9|649.5|648.9|710
1625245500000|2021-07-02 17:05:00|649.7|649.1|651.2|650.6|651.6|650.9|649.7|649.1|587
1625245800000|2021-07-02 17:10:00|651.5|650.9|652|651.4|652.3|651.7|651.5|650.9|323
1625246100000|2021-07-02 17:15:00|652.1|651.5|652.2|651.6|652.5|651.9|651.5|650.9|320
1625246400000|2021-07-02 17:20:00|652.5|651.9|652.5|651.9|653|652.4|652.2|651.6|1342
1625246700000|2021-07-02 17:25:00|652.4|651.8|652.5|651.9|652.7|652.1|651.7|651.1|310
1625247000000|2021-07-02 17:30:00|652.7|652.1|652.5|651.9|652.8|652.2|652|651.4|262
1625247300000|2021-07-02 17:35:00|652.8|652.2|652.5|651.9|653|652.4|652.5|651.9|129
1625247600000|2021-07-02 17:40:00|652.6|652|653.5|652.9|653.6|653|652.4|651.8|640
1625247900000|2021-07-02 17:45:00|653.6|653|653.4|652.8|653.7|653.1|653.1|652.5|226
1625248200000|2021-07-02 17:50:00|653.5|652.9|653.5|652.9|654.3|653.7|653|652.4|336
1625248500000|2021-07-02 17:55:00|653.7|653.1|653|652.4|653.8|653.2|652.8|652.2|330
1625248800000|2021-07-02 18:00:00|652.9|652.3|654|653.4|654.1|653.5|652.6|652|388
1625249100000|2021-07-02 18:05:00|654.1|653.5|653.1|652.5|654.1|653.5|653|652.4|362
1625249400000|2021-07-02 18:10:00|653|652.4|653.6|653|655|654.4|652.2|651.6|1628
1625249700000|2021-07-02 18:15:00|653.5|652.9|653|652|654.3|653.4|652.4|651.8|655
1625529600000|2021-07-06 00:00:00|653.3|652.3|653.3|652.3|653.3|652.3|653.3|652.3|0
1625578200000|2021-07-06 13:30:00|637.7|637.1|622.8|622.2|637.7|637.1|618.5|617.9|4691
1625578500000|2021-07-06 13:35:00|622.9|622.3|620.4|619.8|623.3|622.7|618.1|617.5|1696
1625578800000|2021-07-06 13:40:00|620.5|619.9|624.3|623.7|624.6|624|619.8|619.2|1159
1625579100000|2021-07-06 13:45:00|624.6|624|625.8|625.2|626.3|625.7|623.3|622.7|1585
1625579400000|2021-07-06 13:50:00|625.7|625.1|627.1|626.5|628.3|627.7|625.3|624.7|876
1625579700000|2021-07-06 13:55:00|627|626.4|624.8|624.2|628.1|627.5|624.8|624.2|641
1625580000000|2021-07-06 14:00:00|624.7|624.1|623.6|623|624.8|624.2|622.6|622|583
1625580300000|2021-07-06 14:05:00|623.5|622.9|623.1|622.5|623.5|622.9|622.1|621.5|650
1625580600000|2021-07-06 14:10:00|622.8|622.2|623.1|622.5|624.5|623.9|622.3|621.7|645
1625580900000|2021-07-06 14:15:00|623|622.4|623.4|622.8|624.3|623.7|622.6|622|563
1625581200000|2021-07-06 14:20:00|623.3|622.7|626.6|626|626.6|626|623.3|622.7|848
1625581500000|2021-07-06 14:25:00|626.4|625.8|624.3|623.7|626.4|625.8|623.8|623.2|487
1625581800000|2021-07-06 14:30:00|624.5|623.9|622.8|622.2|624.5|623.9|622.3|621.7|557
1625582100000|2021-07-06 14:35:00|622.6|622|621|620.4|622.8|622.2|619.9|619.3|1084
1625582400000|2021-07-06 14:40:00|620.8|620.2|621.8|621.2|621.8|621.2|620.8|620.2|569
1625582700000|2021-07-06 14:45:00|621.5|620.9|621.8|621.2|622.9|622.3|621.5|620.9|419
1625583000000|2021-07-06 14:50:00|622|621.4|622|621.4|622.3|621.7|621.5|620.9|402
1625583300000|2021-07-06 14:55:00|622.1|621.5|623.3|622.7|624|623.4|621.8|621.2|545
1625583600000|2021-07-06 15:00:00|623|622.4|622|621.4|623|622.4|621.8|621.2|363
1625583900000|2021-07-06 15:05:00|621.8|621.2|622.7|622.1|623|622.4|621.8|621.2|1247
1625584200000|2021-07-06 15:10:00|622.5|621.9|621.9|621.3|622.5|621.9|621.7|621.1|456
1625584500000|2021-07-06 15:15:00|621.7|621.1|622.7|622.1|622.9|622.3|621.7|621.1|903
1625584800000|2021-07-06 15:20:00|622.8|622.2|623.4|622.8|623.9|623.3|622.7|622.1|790
1625585100000|2021-07-06 15:25:00|623.6|623|622.4|621.8|623.6|623|622.4|621.8|363
1625585400000|2021-07-06 15:30:00|622.1|621.5|622.9|622.3|622.9|622.3|622.1|621.5|345
1625585700000|2021-07-06 15:35:00|623|622.4|622.9|622.3|623.4|622.8|622.2|621.6|345
1625586000000|2021-07-06 15:40:00|622.8|622.2|623.3|622.7|623.6|623|622|621.4|522
1625586300000|2021-07-06 15:45:00|623.2|622.6|623.3|622.7|623.5|622.9|622.3|621.7|471
1625586600000|2021-07-06 15:50:00|623.4|622.8|622|621.4|623.4|622.8|622|621.4|277
1625586900000|2021-07-06 15:55:00|621.7|621.1|621.7|621.1|622.2|621.6|621.7|621.1|634
1625587200000|2021-07-06 16:00:00|620.9|620.3|619.5|618.9|621|620.4|619.5|618.9|864
1625587500000|2021-07-06 16:05:00|619.8|619.2|619|618.4|619.8|619.2|618.8|618.2|302
1625587800000|2021-07-06 16:10:00|618.9|618.3|620.2|619.6|620.3|619.7|618.9|618.3|289
1625588100000|2021-07-06 16:15:00|620|619.4|619.7|619.1|620.2|619.6|619|618.4|223
1625588400000|2021-07-06 16:20:00|620|619.4|619.2|618.6|620.5|619.9|619.2|618.6|304
1625588700000|2021-07-06 16:25:00|619.3|618.7|619.5|618.9|619.5|618.9|618.8|618.2|331
1625589000000|2021-07-06 16:30:00|619.6|619|619|618.4|620|619.4|619|618.4|806
1625589300000|2021-07-06 16:35:00|619.2|618.6|618.7|618.1|619.2|618.6|618.7|618.1|219
1625589600000|2021-07-06 16:40:00|618.9|618.3|619.9|619.3|620.1|619.5|618.9|618.3|457
1625589900000|2021-07-06 16:45:00|619.7|619.1|620.2|619.6|620.2|619.6|619.4|618.8|286
1625590200000|2021-07-06 16:50:00|619.9|619.3|619.7|619.1|620.2|619.6|619.4|618.8|294
1625590500000|2021-07-06 16:55:00|619.6|619|619.4|618.8|619.7|619.1|619.4|618.8|143
1625590800000|2021-07-06 17:00:00|619.2|618.6|619.4|618.8|619.7|619.1|619.1|618.5|189
1625591100000|2021-07-06 17:05:00|619.6|619|619.7|619.1|619.7|619.1|619|618.4|299
1625591400000|2021-07-06 17:10:00|619.4|618.8|618.7|618.1|619.7|619.1|618.7|618.1|766
1625591700000|2021-07-06 17:15:00|619|618.4|618.7|618.1|619.2|618.6|618.7|618.1|258
1625592000000|2021-07-06 17:20:00|618.9|618.3|621.4|620.8|621.4|620.8|618.9|618.3|511
1625592300000|2021-07-06 17:25:00|621.5|620.9|623.1|622.5|623.4|622.8|620.7|620.1|1086
1625592600000|2021-07-06 17:30:00|623|622.4|624.9|624.3|625.2|624.6|622.7|622.1|559
1625592900000|2021-07-06 17:35:00|624.7|624.1|626.1|625.5|626.4|625.8|624.2|623.6|499
1625593200000|2021-07-06 17:40:00|625.9|625.3|627.1|626.5|627.3|626.7|624.7|624.1|623
1625593500000|2021-07-06 17:45:00|626.9|626.3|626.4|625.8|627.1|626.5|625.3|624.7|776
1625593800000|2021-07-06 17:50:00|626.3|625.7|626.1|625.5|626.6|626|625.9|625.3|287
1625594100000|2021-07-06 17:55:00|626.4|625.8|628.1|627.5|629|628.4|626.4|625.8|1456
1625594400000|2021-07-06 18:00:00|627.6|627|627.8|627.2|627.8|627.2|626.8|626.2|1062
1625594700000|2021-07-06 18:05:00|628|627.4|631.1|630.5|632.8|632.2|628|627.4|1621
1625595000000|2021-07-06 18:10:00|631|630.4|625.8|625.2|632|631.4|625.4|624.8|3501
1625595300000|2021-07-06 18:15:00|625.7|625.1|625.2|624.6|626.2|625.6|624.6|623.5|895
1625616000000|2021-07-07 00:00:00|624.7|624.1|628|627.4|629.2|628.6|624.1|623.5|783
1625616300000|2021-07-07 00:05:00|627.9|627.3|628.4|627.8|629.7|629.1|627|626.4|265
1625616600000|2021-07-07 00:10:00|628.5|627.9|625.1|624.5|628.6|628|624.9|624.3|278
1625616900000|2021-07-07 00:15:00|625|624.4|626|625.4|626.1|625.5|624.5|623.9|129
1625617200000|2021-07-07 00:20:00|625.9|625.3|626.5|625.9|627|626.4|625.7|625.1|111
1625617500000|2021-07-07 00:25:00|626.4|625.8|627.5|626.9|628.3|627.7|626.1|625.5|175
1625617800000|2021-07-07 00:30:00|627.6|627|627.9|627.3|628.7|628.1|627.6|627|91
1625618100000|2021-07-07 00:35:00|627.8|627.2|628|627.4|628.6|628|627.7|627.1|30
1625618400000|2021-07-07 00:40:00|627.9|627.3|628.4|627.8|629.2|628.6|627.7|627.1|75
1625618700000|2021-07-07 00:45:00|628.3|627.7|629|628.4|629|628.4|628.3|627.7|36
1625619000000|2021-07-07 00:50:00|628.8|628.2|629|628.4|629.3|628.7|628.5|627.9|50
1625619300000|2021-07-07 00:55:00|629.1|628.5|629.4|628.8|629.5|628.9|628.8|628.2|45
1625619600000|2021-07-07 01:00:00|629.3|628.7|630|629.4|630.1|629.5|629.3|628.7|71
1625619900000|2021-07-07 01:05:00|629.9|629.3|630|629.4|630.3|629.7|629.8|629.2|29
1625620200000|2021-07-07 01:10:00|630.3|629.7|630.6|630|630.8|630.2|630.3|629.7|37
1625620500000|2021-07-07 01:15:00|630.5|629.9|629.9|629.3|630.6|630|629.8|629.2|55
1625620800000|2021-07-07 01:20:00|630|629.4|630.5|629.9|630.8|630.2|630|629.4|39
1625621100000|2021-07-07 01:25:00|630.6|630|630.3|629.7|631|630.4|630|629.4|26
1625621400000|2021-07-07 01:30:00|630.5|629.9|630.5|629.9|631.3|630.7|630|629.4|76
1625621700000|2021-07-07 01:35:00|630.6|630|631|630.4|631.5|630.9|630.5|629.9|51
1625622000000|2021-07-07 01:40:00|631.3|630.7|632|631.4|632|631.4|631.3|630.7|69
1625622300000|2021-07-07 01:45:00|631.9|631.3|632|631.4|632.3|631.7|631.8|631.2|27
1625622600000|2021-07-07 01:50:00|632.3|631.7|632.8|632.2|633|632.4|632.3|631.7|56
1625622900000|2021-07-07 01:55:00|633|632.4|633.8|633.2|633.8|633.2|632.8|632.2|68
1625623200000|2021-07-07 02:00:00|633.6|633|633.3|632.7|633.8|633.2|633|632.4|35
1625623500000|2021-07-07 02:05:00|633.8|633.2|633.5|632.9|633.8|633.2|633.3|632.7|37
1625623800000|2021-07-07 02:10:00|||||||||12
1625624100000|2021-07-07 02:15:00|633.8|633.2|634.7|634.1|635.4|634.8|633.8|633.2|109
1625624400000|2021-07-07 02:20:00|634.5|633.9|634.5|633.9|635|634.4|634.5|633.9|14
1625624700000|2021-07-07 02:25:00|634.3|633.7|634.3|633.7|634.8|634.2|634.2|633.6|24
1625625000000|2021-07-07 02:30:00|634.2|633.6|634.5|633.9|635|634.4|634|633.4|35
1625625300000|2021-07-07 02:35:00|634.4|633.8|634.8|634.2|634.8|634.2|634.3|633.7|16
1625625600000|2021-07-07 02:40:00|635.1|634.5|635|634.4|636|635.4|635|634.4|48
1625625900000|2021-07-07 02:45:00|634.8|634.2|634.5|633.9|634.8|634.2|634.5|633.9|15
1625626200000|2021-07-07 02:50:00|634.7|634.1|633.8|633.2|634.8|634.2|633.8|633.2|10
1625626500000|2021-07-07 02:55:00|634|633.4|633.8|633.2|634|633.4|633.8|633.2|27
1625626800000|2021-07-07 03:00:00|634|633.4|633.5|632.9|634.3|633.7|633.5|632.9|15
1625627100000|2021-07-07 03:05:00|633.8|633.2|634|633.4|634.1|633.5|633.5|632.9|9
1625627400000|2021-07-07 03:10:00|633.5|632.9|633.5|632.9|633.8|633.2|633.5|632.9|6
1625627700000|2021-07-07 03:15:00|633.8|633.2|634|633.4|634|633.4|633.7|633.1|8
1625628000000|2021-07-07 03:20:00|633.8|633.2|633.8|633.2|634|633.4|633.8|633.2|10
1625628300000|2021-07-07 03:25:00|634|633.4|633.8|633.2|634|633.4|633.8|633.2|7
1625628600000|2021-07-07 03:30:00|633.7|633.1|634|633.4|634|633.4|633.7|633.1|11
1625628900000|2021-07-07 03:35:00|633.9|633.3|633.7|633.1|633.9|633.3|633.5|632.9|6
1625629200000|2021-07-07 03:40:00|633.5|632.9|633.7|633.1|633.7|633.1|633.5|632.9|11
1625629500000|2021-07-07 03:45:00|633.8|633.2|633.8|633.2|633.8|633.2|633.7|633.1|6
1625629800000|2021-07-07 03:50:00|634|633.4|634|633.4|634|633.4|634|633.4|2
1625630100000|2021-07-07 03:55:00|633.9|633.3|633.8|633.2|634|633.4|633.8|633.2|14
1625630400000|2021-07-07 04:00:00|634|633.4|635|634.4|635|634.4|634|633.4|11
1625630700000|2021-07-07 04:05:00|634.9|634.3|634.5|633.9|635|634.4|634.5|633.9|5
1625631000000|2021-07-07 04:10:00|634.7|634.1|634.9|634.3|635|634.4|634.7|634.1|10
1625631300000|2021-07-07 04:15:00|634.7|634.1|634.5|633.9|634.7|634.1|634.5|633.9|3
1625631600000|2021-07-07 04:20:00|634.3|633.7|634.3|633.7|634.4|633.8|634|633.4|26
1625631900000|2021-07-07 04:25:00|634.4|633.8|634.3|633.7|634.4|633.8|634.2|633.6|3
1625632200000|2021-07-07 04:30:00|634.5|633.9|633.5|632.9|634.5|633.9|633.5|632.9|31
1625632500000|2021-07-07 04:35:00|633.3|632.7|633.3|632.7|633.3|632.7|632.8|632.2|16
1625632800000|2021-07-07 04:40:00|633|632.4|633.1|632.5|633.3|632.7|632.9|632.3|8
1625633100000|2021-07-07 04:45:00|633.3|632.7|633.4|632.8|634|633.4|633.2|632.6|58
1625633400000|2021-07-07 04:50:00|633.3|632.7|633.3|632.7|633.3|632.7|633.3|632.7|3
1625633700000|2021-07-07 04:55:00|633.1|632.5|633.3|632.7|633.5|632.9|633.1|632.5|11
1625634000000|2021-07-07 05:00:00|633.4|632.8|633.3|632.7|633.5|632.9|633.3|632.7|16
1625634300000|2021-07-07 05:05:00|633.1|632.5|633|632.4|633.1|632.5|632.8|632.2|12
1625634600000|2021-07-07 05:10:00|632.8|632.2|632.5|631.9|632.8|632.2|632.5|631.9|26
1625634900000|2021-07-07 05:15:00|632.8|632.2|632.5|631.9|633|632.4|632.5|631.9|18
1625635200000|2021-07-07 05:20:00|632.4|631.8|632.5|631.9|632.7|632.1|632.3|631.7|12
1625635500000|2021-07-07 05:25:00|632.7|632.1|632.5|631.9|632.8|632.2|632.3|631.7|28
1625635800000|2021-07-07 05:30:00|632.4|631.8|632.9|632.3|633.1|632.5|632.3|631.7|17
1625636100000|2021-07-07 05:35:00|632.8|632.2|633.3|632.7|633.3|632.7|632.8|632.2|5
1625636400000|2021-07-07 05:40:00|633.1|632.5|633.3|632.7|633.3|632.7|632.9|632.3|13
1625636700000|2021-07-07 05:45:00|633.4|632.8|633.5|632.9|633.5|632.9|633|632.4|8
1625637000000|2021-07-07 05:50:00|633.4|632.8|634|633.4|634.3|633.7|633.4|632.8|27
1625637300000|2021-07-07 05:55:00|633.9|633.3|633.5|632.9|634|633.4|633.4|632.8|21
1625637600000|2021-07-07 06:00:00|633.3|632.7|633.3|632.7|633.5|632.9|633|632.4|17
1625637900000|2021-07-07 06:05:00|633.5|632.9|633|632.4|633.5|632.9|632.5|631.9|35
1625638200000|2021-07-07 06:10:00|632.9|632.3|633|632.4|633|632.4|632.7|632.1|15
1625638500000|2021-07-07 06:15:00|633.2|632.6|633.5|632.9|633.8|633.2|633|632.4|38
1625638800000|2021-07-07 06:20:00|633.7|633.1|633.8|633.2|634|633.4|633.5|632.9|17
1625639100000|2021-07-07 06:25:00|633.7|633.1|634.3|633.7|634.5|633.9|633.6|633|15
1625639400000|2021-07-07 06:30:00|634.4|633.8|635.3|634.7|635.3|634.7|634.2|633.6|26
1625639700000|2021-07-07 06:35:00|635.2|634.6|634.3|633.7|635.3|634.7|634|633.4|13
1625640000000|2021-07-07 06:40:00|634.2|633.6|634|633.4|634.5|633.9|634|633.4|35
1625640300000|2021-07-07 06:45:00|633.8|633.2|633.8|633.2|634.3|633.7|633.7|633.1|72
1625640600000|2021-07-07 06:50:00|633.7|633.1|634.3|633.7|634.3|633.7|633.7|633.1|65
1625640900000|2021-07-07 06:55:00|634.4|633.8|633.6|633|634.5|633.9|633.6|633|81
1625641200000|2021-07-07 07:00:00|633.5|632.9|633|632.4|633.8|633.2|633|632.4|38
1625641500000|2021-07-07 07:05:00|633.2|632.6|632.5|631.9|633.4|632.8|632.3|631.7|44
1625641800000|2021-07-07 07:10:00|632.6|632|632.5|631.9|633.1|632.5|632.3|631.7|68
1625642100000|2021-07-07 07:15:00|632.6|632|633.3|632.7|633.3|632.7|632.3|631.7|47
1625642400000|2021-07-07 07:20:00|633.5|632.9|632.5|631.9|633.7|633.1|632.5|631.9|57
1625642700000|2021-07-07 07:25:00|632.3|631.7|633|632.4|633|632.4|631.9|631.3|70
1625643000000|2021-07-07 07:30:00|632.9|632.3|633|632.4|633.7|633.1|632.8|632.2|49
1625643300000|2021-07-07 07:35:00|632.9|632.3|633.3|632.7|633.5|632.9|632.8|632.2|32
1625643600000|2021-07-07 07:40:00|633.4|632.8|633.6|633|633.8|633.2|633.3|632.7|64
1625643900000|2021-07-07 07:45:00|633.7|633.1|632.8|632.2|633.7|633.1|632.8|632.2|54
1625644200000|2021-07-07 07:50:00|632.5|631.9|632.5|631.9|632.7|632.1|631.8|631.2|40
1625644500000|2021-07-07 07:55:00|632.6|632|632.3|631.7|633|632.4|632|631.4|39
1625644800000|2021-07-07 08:00:00|632.5|631.9|632.5|631.9|633|632.4|632.3|631.7|64
1625645100000|2021-07-07 08:05:00|632.8|632.2|633.4|632.8|633.5|632.9|632.8|632.2|39
1625645400000|2021-07-07 08:10:00|633.3|632.7|632.8|632.2|633.4|632.8|632.8|632.2|25
1625645700000|2021-07-07 08:15:00|633|632.4|632.3|631.7|633|632.4|632.3|631.7|30
1625646000000|2021-07-07 08:20:00|632.4|631.8|633|632.4|633|632.4|632.4|631.8|10
1625646300000|2021-07-07 08:25:00|632.9|632.3|632.5|631.9|633|632.4|632.5|631.9|25
1625646600000|2021-07-07 08:30:00|632.6|632|632.5|631.9|633.3|632.7|632.3|631.7|49
1625646900000|2021-07-07 08:35:00|632.7|632.1|631.8|631.2|632.8|632.2|631.7|631.1|82
1625647200000|2021-07-07 08:40:00|632|631.4|632.3|631.7|632.5|631.9|631.9|631.3|27
1625647500000|2021-07-07 08:45:00|632.4|631.8|631.5|630.9|632.5|631.9|631.1|630.5|102
1625647800000|2021-07-07 08:50:00|631.6|631|632.3|631.7|632.3|631.7|631.3|630.7|60
1625648100000|2021-07-07 08:55:00|632.4|631.8|632.8|632.2|633.3|632.7|632.4|631.8|32
1625648400000|2021-07-07 09:00:00|633|632.4|633.5|632.9|633.8|633.2|633|632.4|69
1625648700000|2021-07-07 09:05:00|633.3|632.7|632|631.4|633.3|632.7|632|631.4|72
1625649000000|2021-07-07 09:10:00|632.7|632.1|632.7|632.1|632.8|632.2|632.5|631.9|52
1625649300000|2021-07-07 09:15:00|632.5|631.9|631.8|631.2|632.5|631.9|631.8|631.2|32
1625649600000|2021-07-07 09:20:00|632|631.4|631.8|631.2|632.3|631.7|631.3|630.7|32
1625649900000|2021-07-07 09:25:00|632|631.4|632|631.4|632.3|631.7|631.8|631.2|30
1625650200000|2021-07-07 09:30:00|632.1|631.5|633.7|633.1|633.8|633.2|632|631.4|37
1625650500000|2021-07-07 09:35:00|633.5|632.9|632.2|631.6|633.5|632.9|632.2|631.6|69
1625650800000|2021-07-07 09:40:00|632.3|631.7|633.3|632.7|633.3|632.7|632.3|631.7|34
1625651100000|2021-07-07 09:45:00|633.4|632.8|633.7|633.1|633.8|633.2|633.3|632.7|59
1625651400000|2021-07-07 09:50:00|633.5|632.9|633.8|633.2|633.8|633.2|633.3|632.7|45
1625651700000|2021-07-07 09:55:00|634|633.4|633.8|633.2|634.3|633.7|633.6|633|73
1625652000000|2021-07-07 10:00:00|633.9|633.3|633.9|633.3|634|633.4|633.3|632.7|43
1625652300000|2021-07-07 10:05:00|633.8|633.2|633.8|633.2|634.2|633.6|633.8|633.2|66
1625652600000|2021-07-07 10:10:00|634|633.4|634.1|633.5|634.2|633.6|633.5|632.9|52
1625652900000|2021-07-07 10:15:00|634.2|633.6|633.9|633.3|634.2|633.6|633.6|633|18
1625653200000|2021-07-07 10:20:00|634|633.4|633.9|633.3|634.5|633.9|633.8|633.2|102
1625653500000|2021-07-07 10:25:00|634|633.4|633.8|633.2|634|633.4|633.8|633.2|15
1625653800000|2021-07-07 10:30:00|633.7|633.1|633.7|633.1|633.9|633.3|632.5|631.9|119
1625654100000|2021-07-07 10:35:00|633.6|633|634.1|633.5|634.1|633.5|633.3|632.7|74
1625654400000|2021-07-07 10:40:00|633.8|633.2|634.8|634.2|634.8|634.2|633.5|632.9|53
1625654700000|2021-07-07 10:45:00|634.9|634.3|635.7|635.1|635.8|635.2|634.8|634.2|76
1625655000000|2021-07-07 10:50:00|635.8|635.2|635|634.4|635.8|635.2|634.8|634.2|38
1625655300000|2021-07-07 10:55:00|635.1|634.5|635.2|634.6|635.3|634.7|634.8|634.2|20
1625655600000|2021-07-07 11:00:00|635.3|634.7|635.3|634.7|635.3|634.7|634.9|634.3|45
1625655900000|2021-07-07 11:05:00|635.6|635|634.9|634.3|636.1|635.5|634.9|634.3|42
1625656200000|2021-07-07 11:10:00|634.8|634.2|634.8|634.2|635.1|634.5|634.3|633.7|19
1625656500000|2021-07-07 11:15:00|635.1|634.5|635.6|635|635.8|635.2|635.1|634.5|18
1625656800000|2021-07-07 11:20:00|635.8|635.2|634.8|634.2|635.8|635.2|634.8|634.2|31
1625657100000|2021-07-07 11:25:00|635.1|634.5|633.8|633.2|635.1|634.5|633.3|632.7|71
1625657400000|2021-07-07 11:30:00|633.7|633.1|633.3|632.7|633.9|633.3|633.3|632.7|104
1625657700000|2021-07-07 11:35:00|633.4|632.8|633.8|633.2|634|633.4|633.3|632.7|42
1625658000000|2021-07-07 11:40:00|633.6|633|633.6|633|633.9|633.3|633.6|633|39
1625658300000|2021-07-07 11:45:00|633.7|633.1|633.3|632.7|633.8|633.2|633.3|632.7|78
1625658600000|2021-07-07 11:50:00|633.1|632.5|631.6|631|633.3|632.7|631.5|630.9|82
1625658900000|2021-07-07 11:55:00|631.5|630.9|630.3|629.7|632|631.4|629.9|629.3|169
1625659200000|2021-07-07 12:00:00|630.6|630|630.8|630.2|631.3|630.7|630.3|629.7|141
1625659500000|2021-07-07 12:05:00|631|630.4|631.9|631.3|632.3|631.7|630.8|630.2|139
1625659800000|2021-07-07 12:10:00|632.1|631.5|631.6|631|633.2|632.6|631.6|631|134
1625660100000|2021-07-07 12:15:00|631.8|631.2|631.4|630.8|631.9|631.3|630.8|630.2|69
1625660400000|2021-07-07 12:20:00|631.3|630.7|630.7|630.1|631.6|631|630.3|629.7|101
1625660700000|2021-07-07 12:25:00|630.8|630.2|630.6|630|631.3|630.7|630|629.4|183
1625661000000|2021-07-07 12:30:00|630.4|629.8|629.1|628.5|630.6|630|628.6|628|164
1625661300000|2021-07-07 12:35:00|629.3|628.7|628.2|627.6|629.3|628.7|627.3|626.7|180
1625661600000|2021-07-07 12:40:00|628.3|627.7|628.7|628.1|629|628.4|628|627.4|136
1625664600000|2021-07-07 13:30:00|627.6|627|625.1|624.5|627.8|627.2|623.8|623.2|1593
1625664900000|2021-07-07 13:35:00|625.2|624.6|621|620.4|625.3|624.7|621|620.4|912
1625665200000|2021-07-07 13:40:00|621.2|620.6|623.7|623.1|624.8|624.2|621.2|620.6|847
1625665500000|2021-07-07 13:45:00|623.5|622.9|625.2|624.6|626.2|625.6|623|622.4|1013
1625665800000|2021-07-07 13:50:00|625|624.4|624.8|624.2|627|626.4|624|623.4|726
1625666100000|2021-07-07 13:55:00|624.9|624.3|625.1|624.5|627|626.4|624.7|624.1|696
1625666400000|2021-07-07 14:00:00|625|624.4|623.3|622.7|625.1|624.5|623|622.4|462
1625666700000|2021-07-07 14:05:00|623.2|622.6|623.7|623.1|624.7|624.1|623|622.4|921
1625667000000|2021-07-07 14:10:00|623.5|622.9|622.7|622.1|623.9|623.3|622.7|622.1|475
1625667300000|2021-07-07 14:15:00|622.5|621.9|621.8|621.2|622.9|622.3|621.7|621.1|576
1625667600000|2021-07-07 14:20:00|622|621.4|621.8|621.2|622|621.4|620.5|619.9|591
1625667900000|2021-07-07 14:25:00|622|621.4|620.2|619.6|622.3|621.7|619.5|618.9|650
1625668200000|2021-07-07 14:30:00|620|619.4|620.4|619.8|621|620.4|619.7|619.1|333
1625668500000|2021-07-07 14:35:00|620.3|619.7|621.5|620.9|622.6|622|620.2|619.6|498
1625668800000|2021-07-07 14:40:00|621.4|620.8|622.2|621.6|623|622.4|621|620.4|392
1625669100000|2021-07-07 14:45:00|622.3|621.7|621.7|621.1|622.3|621.7|621.2|620.6|233
1625669400000|2021-07-07 14:50:00|621.5|620.9|620|619.4|621.5|620.9|619.5|618.9|350
1625669700000|2021-07-07 14:55:00|619.8|619.2|621.7|621.1|621.7|621.1|619.7|619.1|368
1625670000000|2021-07-07 15:00:00|622.2|621.6|622|621.4|622.5|621.9|620|619.4|433
1625670300000|2021-07-07 15:05:00|621.8|621.2|623.4|622.8|623.8|623.2|621.2|620.6|547
1625670600000|2021-07-07 15:10:00|623.5|622.9|623.5|622.9|624.3|623.7|622.7|622.1|464
1625670900000|2021-07-07 15:15:00|623.4|622.8|623.6|623|623.7|623.1|623|622.4|147
1625671200000|2021-07-07 15:20:00|623.5|622.9|623.2|622.6|624|623.4|623|622.4|191
1625671500000|2021-07-07 15:25:00|623.1|622.5|622.7|622.1|624|623.4|622.7|622.1|216
1625671800000|2021-07-07 15:30:00|622.9|622.3|623.7|623.1|623.7|623.1|622.5|621.9|166
1625672100000|2021-07-07 15:35:00|624|623.4|625.5|624.9|625.5|624.9|623.7|623.1|319
1625672400000|2021-07-07 15:40:00|625.3|624.7|627.2|626.6|627.7|627.1|625.2|624.6|398
1625672700000|2021-07-07 15:45:00|627.5|626.9|626.5|625.9|628|627.4|625.8|625.2|582
1625673000000|2021-07-07 15:50:00|626.7|626.1|626.5|625.9|626.9|626.3|625.5|624.9|248
1625673300000|2021-07-07 15:55:00|626.6|626|629|628.4|629|628.4|626.3|625.7|329
1625673600000|2021-07-07 16:00:00|629.1|628.5|627.5|626.9|629.2|628.6|627|626.4|336
1625673900000|2021-07-07 16:05:00|627.6|627|629|628.4|629.2|628.6|627|626.4|274
1625674200000|2021-07-07 16:10:00|628.9|628.3|627.9|627.3|628.9|628.3|627.7|627.1|294
1625674500000|2021-07-07 16:15:00|627.7|627.1|628.5|627.9|629.5|628.9|627.7|627.1|227
1625674800000|2021-07-07 16:20:00|628.8|628.2|627.7|627.1|629.5|628.9|627.5|626.9|155
1625675100000|2021-07-07 16:25:00|627.8|627.2|626.8|626.2|628|627.4|626.1|625.5|220
1625675400000|2021-07-07 16:30:00|626.7|626.1|627.3|626.7|627.3|626.7|626.3|625.7|164
1625675700000|2021-07-07 16:35:00|627.2|626.6|628.1|627.5|628.3|627.7|627.1|626.5|251
1625676000000|2021-07-07 16:40:00|628|627.4|629|628.4|629|628.4|627.8|627.2|182
1625676300000|2021-07-07 16:45:00|629.3|628.7|629.5|628.9|630.3|629.7|629.1|628.5|484
1625676600000|2021-07-07 16:50:00|629.3|628.7|629.3|628.7|630|629.4|628.5|627.9|537
1625676900000|2021-07-07 16:55:00|629.4|628.8|629.3|628.7|630|629.4|629|628.4|173
1625677200000|2021-07-07 17:00:00|629|628.4|628.8|628.2|629.3|628.7|628.4|627.8|214
1625677500000|2021-07-07 17:05:00|628.6|628|629|628.4|629.7|629.1|628.5|627.9|158
1625677800000|2021-07-07 17:10:00|628.8|628.2|629.5|628.9|630|629.4|628.8|628.2|144
1625678100000|2021-07-07 17:15:00|629.3|628.7|630.3|629.7|630.3|629.7|629|628.4|170
1625678400000|2021-07-07 17:20:00|630|629.4|629.5|628.9|631|630.4|629.5|628.9|221
1625678700000|2021-07-07 17:25:00|629.6|629|629.5|628.9|630.3|629.7|629.3|628.7|190
1625679000000|2021-07-07 17:30:00|629.7|629.1|628.1|627.5|629.8|629.2|627.9|627.3|489
1625679300000|2021-07-07 17:35:00|628.3|627.7|627.8|627.2|628.7|628.1|627.8|627.2|198
1625679600000|2021-07-07 17:40:00|628|627.4|628.4|627.8|629.3|628.7|627.9|627.3|171
1625679900000|2021-07-07 17:45:00|628.5|627.9|627.8|627.2|628.5|627.9|627.3|626.7|155
1625680200000|2021-07-07 17:50:00|627.9|627.3|626.7|626.1|628.3|627.7|626.6|626|313
1625680500000|2021-07-07 17:55:00|626.6|626|626.3|625.7|626.6|626|625.6|625|617
1625680800000|2021-07-07 18:00:00|626.4|625.8|627.1|626.5|627.1|626.5|625.9|625.3|309
1625681100000|2021-07-07 18:05:00|627.3|626.7|624.7|624.1|627.6|627|624.4|623.8|548
1625681400000|2021-07-07 18:10:00|624.8|624.2|623.6|623|625.9|625.3|623.1|622.5|1391
1625681700000|2021-07-07 18:15:00|623.8|623.2|625.1|624.5|625.1|624.5|623.8|623.2|750
1625702400000|2021-07-08 00:00:00|625.5|624.9|625.3|624.7|626.1|625.5|624.7|624.1|269
1625702700000|2021-07-08 00:05:00|625.5|624.9|624.2|623.6|625.5|624.9|624.1|623.5|119
1625703000000|2021-07-08 00:10:00|624|623.4|624.1|623.5|624.2|623.6|623.7|623.1|79
1625703300000|2021-07-08 00:15:00|624|623.4|623.1|622.5|624.2|623.6|623.1|622.5|58
1625703600000|2021-07-08 00:20:00|623.3|622.7|623.1|622.5|623.5|622.9|623.1|622.5|36
1625703900000|2021-07-08 00:25:00|622.8|622.2|623.3|622.7|623.8|623.2|622.7|622.1|69
1625704200000|2021-07-08 00:30:00|623.1|622.5|623.4|622.8|623.8|623.2|623.1|622.5|51
1625704500000|2021-07-08 00:35:00|623.3|622.7|623|622.4|623.5|622.9|622.9|622.3|34
1625704800000|2021-07-08 00:40:00|623.1|622.5|622.8|622.2|623.1|622.5|622.4|621.8|36
1625705100000|2021-07-08 00:45:00|622.9|622.3|622.9|622.3|623.4|622.8|622.8|622.2|25
1625705400000|2021-07-08 00:50:00|622.8|622.2|624.1|623.5|624.1|623.5|622.7|622.1|128
1625705700000|2021-07-08 00:55:00|624|623.4|623.6|623|624.1|623.5|623.2|622.6|23
1625706000000|2021-07-08 01:00:00|623.5|622.9|622.6|622|623.6|623|622.1|621.5|48
1625706300000|2021-07-08 01:05:00|622.5|621.9|622.4|621.8|623|622.4|622.4|621.8|31
1625706600000|2021-07-08 01:10:00|622.5|621.9|622.2|621.6|622.5|621.9|622.1|621.5|19
1625706900000|2021-07-08 01:15:00|622.3|621.7|621.6|621|622.4|621.8|621.4|620.8|123
1625707200000|2021-07-08 01:20:00|621.9|621.3|621.9|621.3|622.1|621.5|621.7|621.1|45
1625707500000|2021-07-08 01:25:00|621.8|621.2|621.6|621|621.9|621.3|621.6|621|5
1625707800000|2021-07-08 01:30:00|621.9|621.3|622.4|621.8|622.4|621.8|621.6|621|21
1625708100000|2021-07-08 01:35:00|622.3|621.7|622.4|621.8|622.4|621.8|622|621.4|24
1625708400000|2021-07-08 01:40:00|622.3|621.7|622.4|621.8|622.4|621.8|622.3|621.7|6
1625708700000|2021-07-08 01:45:00|622.2|621.6|622.6|622|622.7|622.1|622.1|621.5|23
1625709000000|2021-07-08 01:50:00|622.5|621.9|622.6|622|622.7|622.1|622.4|621.8|13
1625709300000|2021-07-08 01:55:00|622.4|621.8|622.7|622.1|622.7|622.1|622.4|621.8|31
1625709600000|2021-07-08 02:00:00|622.8|622.2|623.4|622.8|623.4|622.8|622.6|622|21
1625709900000|2021-07-08 02:05:00|623.1|622.5|623.6|623|623.6|623|623.1|622.5|25
1625710200000|2021-07-08 02:10:00|624.4|623.8|624.9|624.3|624.9|624.3|624.3|623.7|88
1625710500000|2021-07-08 02:15:00|624.7|624.1|624.4|623.8|624.7|624.1|624.3|623.7|26
1625710800000|2021-07-08 02:20:00|624|623.4|624.2|623.6|624.2|623.6|623.9|623.3|9
1625711100000|2021-07-08 02:25:00|624.1|623.5|624.2|623.6|624.2|623.6|623.9|623.3|4
1625711400000|2021-07-08 02:30:00|624.4|623.8|624.1|623.5|624.4|623.8|624.1|623.5|24
1625711700000|2021-07-08 02:35:00|624.2|623.6|623.9|623.3|624.3|623.7|623.9|623.3|28
1625712000000|2021-07-08 02:40:00|624|623.4|624.3|623.7|624.4|623.8|624|623.4|7
1625712300000|2021-07-08 02:45:00|624.4|623.8|624.4|623.8|624.7|624.1|624.2|623.6|21
1625712600000|2021-07-08 02:50:00|624.2|623.6|624.8|624.2|624.8|624.2|624.1|623.5|8
1625712900000|2021-07-08 02:55:00|624.9|624.3|625.2|624.6|625.2|624.6|624.9|624.3|11
1625713200000|2021-07-08 03:00:00|625.1|624.5|625.1|624.5|625.2|624.6|624.9|624.3|9
1625713500000|2021-07-08 03:05:00|625.2|624.6|625.4|624.8|625.4|624.8|625.1|624.5|1
1625713800000|2021-07-08 03:10:00|625.3|624.7|625.6|625|625.9|625.3|625.3|624.7|22
1625714100000|2021-07-08 03:15:00|625.7|625.1|625.6|625|625.9|625.3|625.6|625|11
1625714400000|2021-07-08 03:20:00|625.7|625.1|625.7|625.1|625.8|625.2|625.2|624.6|20
1625714700000|2021-07-08 03:25:00|625.6|625|625.9|625.3|626.4|625.8|625.6|625|72
1625715000000|2021-07-08 03:30:00|625.7|625.1|625.2|624.6|625.9|625.3|625|624.4|119
1625715300000|2021-07-08 03:35:00|624.6|624|625.1|624.5|625.2|624.6|624.6|624|38
1625715600000|2021-07-08 03:40:00|625.2|624.6|625.2|624.6|625.2|624.6|625.1|624.5|8
1625715900000|2021-07-08 03:45:00|625.1|624.5|625.4|624.8|625.4|624.8|625.1|624.5|15
1625716200000|2021-07-08 03:50:00|625.5|624.9|625.9|625.3|625.9|625.3|625.5|624.9|39
1625716500000|2021-07-08 03:55:00|625.7|625.1|625.4|624.8|625.8|625.2|625.4|624.8|17
1625716800000|2021-07-08 04:00:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|10
1625717100000|2021-07-08 04:05:00|625.4|624.8|625.5|624.9|625.6|625|625.3|624.7|16
1625717400000|2021-07-08 04:10:00|625.4|624.8|625.4|624.8|625.4|624.8|625.3|624.7|4
1625717700000|2021-07-08 04:15:00|625.6|625|625.4|624.8|625.7|625.1|625.3|624.7|6
1625718000000|2021-07-08 04:20:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|4
1625718300000|2021-07-08 04:25:00|625.4|624.8|625.7|625.1|625.7|625.1|625.4|624.8|4
1625718600000|2021-07-08 04:30:00|625.8|625.2|625.9|625.3|625.9|625.3|625.8|625.2|8
1625718900000|2021-07-08 04:35:00|625.8|625.2|625.6|625|625.9|625.3|625.4|624.8|20
1625719200000|2021-07-08 04:40:00|625.4|624.8|625.4|624.8|625.6|625|625.4|624.8|0
1625719500000|2021-07-08 04:45:00|625.5|624.9|625.6|625|625.6|625|625.4|624.8|13
1625719800000|2021-07-08 04:50:00|625.4|624.8|625.4|624.8|625.6|625|625.3|624.7|13
1625720100000|2021-07-08 04:55:00|625.3|624.7|625.4|624.8|625.4|624.8|625.3|624.7|9
1625720400000|2021-07-08 05:00:00|625.3|624.7|624.8|624.2|625.3|624.7|624.8|624.2|15
1625720700000|2021-07-08 05:05:00|624.7|624.1|624.9|624.3|625.1|624.5|624.4|623.8|18
1625721000000|2021-07-08 05:10:00|625.1|624.5|625.4|624.8|625.4|624.8|624.9|624.3|3
1625721300000|2021-07-08 05:15:00|625.2|624.6|625.6|625|625.7|625.1|624.9|624.3|40
1625721600000|2021-07-08 05:20:00|625.5|624.9|625.4|624.8|625.5|624.9|625.4|624.8|1
1625721900000|2021-07-08 05:25:00|625.5|624.9|625.5|624.9|625.5|624.9|625.5|624.9|4
1625722200000|2021-07-08 05:30:00|625.4|624.8|625.4|624.8|625.4|624.8|625.4|624.8|2
1625722500000|2021-07-08 05:35:00|625.7|625.1|625.6|625|625.7|625.1|625.4|624.8|14
1625722800000|2021-07-08 05:40:00|625.7|625.1|626.2|625.6|626.3|625.7|625.7|625.1|11
1625723100000|2021-07-08 05:45:00|626.3|625.7|625.9|625.3|626.4|625.8|625.9|625.3|64
1625723400000|2021-07-08 05:50:00|625.7|625.1|625.8|625.2|625.8|625.2|625.4|624.8|15
1625723700000|2021-07-08 05:55:00|625.7|625.1|625.7|625.1|625.8|625.2|625.6|625|5
1625724000000|2021-07-08 06:00:00|625.4|624.8|626.1|625.5|626.1|625.5|625.4|624.8|16
1625724300000|2021-07-08 06:05:00|626|625.4|625.9|625.3|626.4|625.8|625.8|625.2|15
1625724600000|2021-07-08 06:10:00|625.7|625.1|625.7|625.1|625.8|625.2|625.7|625.1|6
1625724900000|2021-07-08 06:15:00|625.8|625.2|625.6|625|626.4|625.8|625.6|625|57
1625725200000|2021-07-08 06:20:00|625.4|624.8|625.4|624.8|625.7|625.1|624.9|624.3|28
1625725500000|2021-07-08 06:25:00|625.7|625.1|625.9|625.3|626|625.4|625.7|625.1|18
1625725800000|2021-07-08 06:30:00|625.8|625.2|625.7|625.1|625.8|625.2|625.4|624.8|16
1625726100000|2021-07-08 06:35:00|625.6|625|625.3|624.7|625.6|625|625.2|624.6|19
1625726400000|2021-07-08 06:40:00|625.2|624.6|625.2|624.6|625.4|624.8|624.8|624.2|16
1625726700000|2021-07-08 06:45:00|625.1|624.5|624.9|624.3|625.4|624.8|624.9|624.3|16
1625727000000|2021-07-08 06:50:00|624.8|624.2|624.9|624.3|625.1|624.5|624.4|623.8|45
1625727300000|2021-07-08 06:55:00|624.7|624.1|625.6|625|625.6|625|624.5|623.9|73
1625727600000|2021-07-08 07:00:00|625.7|625.1|626.9|626.3|627.4|626.8|625.3|624.7|102
1625727900000|2021-07-08 07:05:00|626.8|626.2|626.3|625.7|626.8|626.2|625.3|624.7|60
1625728200000|2021-07-08 07:10:00|626.4|625.8|626.9|626.3|627.4|626.8|626.2|625.6|75
1625728500000|2021-07-08 07:15:00|626.7|626.1|627.2|626.6|627.2|626.6|626.7|626.1|85
1625728800000|2021-07-08 07:20:00|627.1|626.5|626.2|625.6|627.2|626.6|625.7|625.1|48
1625729100000|2021-07-08 07:25:00|626.3|625.7|627.5|626.9|627.5|626.9|626.3|625.7|28
1625729400000|2021-07-08 07:30:00|627.4|626.8|627.2|626.6|627.9|627.3|626.7|626.1|39
1625729700000|2021-07-08 07:35:00|627.4|626.8|627.2|626.6|627.4|626.8|626.9|626.3|101
1625730000000|2021-07-08 07:40:00|627.3|626.7|626.4|625.8|627.3|626.7|626.3|625.7|36
1625730300000|2021-07-08 07:45:00|626.3|625.7|625.9|625.3|626.3|625.7|625.7|625.1|45
1625730600000|2021-07-08 07:50:00|625.8|625.2|625.2|624.6|625.9|625.3|624.7|624.1|74
1625730900000|2021-07-08 07:55:00|625.3|624.7|626.4|625.8|626.4|625.8|625.2|624.6|45
1625731200000|2021-07-08 08:00:00|626.3|625.7|625.4|624.8|626.7|626.1|625.3|624.7|60
1625731500000|2021-07-08 08:05:00|625.2|624.6|625.5|624.9|625.7|625.1|625.2|624.6|33
1625731800000|2021-07-08 08:10:00|625.4|624.8|625.4|624.8|625.6|625|625|624.4|19
1625732100000|2021-07-08 08:15:00|625.3|624.7|625.1|624.5|625.6|625|624.8|624.2|16
1625732400000|2021-07-08 08:20:00|625.2|624.6|625.4|624.8|625.6|625|625.2|624.6|23
1625732700000|2021-07-08 08:25:00|625.3|624.7|623.4|622.8|625.4|624.8|623.4|622.8|94
1625733000000|2021-07-08 08:30:00|623.3|622.7|623.8|623.2|623.9|623.3|623.2|622.6|85
1625733300000|2021-07-08 08:35:00|623.7|623.1|623.9|623.3|624|623.4|623.2|622.6|68
1625733600000|2021-07-08 08:40:00|623.8|623.2|623.3|622.7|624.2|623.6|623.3|622.7|54
1625733900000|2021-07-08 08:45:00|623.2|622.6|625.4|624.8|625.9|625.3|623.2|622.6|151
1625734200000|2021-07-08 08:50:00|625.5|624.9|626.9|626.3|626.9|626.3|625.3|624.7|64
1625734500000|2021-07-08 08:55:00|627.2|626.6|626|625.4|627.5|626.9|626|625.4|64
1625734800000|2021-07-08 09:00:00|626.2|625.6|627.3|626.7|627.4|626.8|626.2|625.6|33
1625735100000|2021-07-08 09:05:00|627.2|626.6|626.1|625.5|627.3|626.7|626.1|625.5|18
1625735400000|2021-07-08 09:10:00|626.3|625.7|626.7|626.1|626.7|626.1|625.9|625.3|42
1625735700000|2021-07-08 09:15:00|626.9|626.3|626.8|626.2|627.1|626.5|626.5|625.9|67
1625736000000|2021-07-08 09:20:00|626.9|626.3|627.1|626.5|627.1|626.5|626|625.4|26
1625736300000|2021-07-08 09:25:00|627.2|626.6|629.4|628.8|629.4|628.8|627.1|626.5|65
1625736600000|2021-07-08 09:30:00|629.1|628.5|629.4|628.8|629.4|628.8|628.9|628.3|57
1625736900000|2021-07-08 09:35:00|629.2|628.6|628.9|628.3|629.4|628.8|628.2|627.6|43
1625737200000|2021-07-08 09:40:00|629|628.4|628.2|627.6|629.4|628.8|627.9|627.3|102
1625737500000|2021-07-08 09:45:00|628.4|627.8|628.9|628.3|629.1|628.5|628.3|627.7|49
1625737800000|2021-07-08 09:50:00|629|628.4|628.5|627.9|629.1|628.5|628.2|627.6|30
1625738100000|2021-07-08 09:55:00|628.1|627.5|627.6|627|628.1|627.5|627.6|627|69
1625738400000|2021-07-08 10:00:00|627.5|626.9|626.1|625.5|627.5|626.9|625.6|625|84
1625738700000|2021-07-08 10:05:00|626.2|625.6|626.5|625.9|626.5|625.9|625.6|625|56
1625739000000|2021-07-08 10:10:00|626.6|626|626.1|625.5|626.7|626.1|625.9|625.3|21
1625739300000|2021-07-08 10:15:00|626.2|625.6|626.9|626.3|626.9|626.3|626.2|625.6|19
1625739600000|2021-07-08 10:20:00|626.6|626|625.9|625.3|626.6|626|625.6|625|9
1625739900000|2021-07-08 10:25:00|625.6|625|625.4|624.8|625.6|625|624.9|624.3|30
1625740200000|2021-07-08 10:30:00|625.2|624.6|625.5|624.9|625.6|625|625.1|624.5|19
1625740500000|2021-07-08 10:35:00|625.4|624.8|625.6|625|625.7|625.1|625.1|624.5|21
1625740800000|2021-07-08 10:40:00|625.7|625.1|626.4|625.8|626.7|626.1|625.6|625|12
1625741100000|2021-07-08 10:45:00|626.5|625.9|627.4|626.8|627.5|626.9|626.4|625.8|29
1625741400000|2021-07-08 10:50:00|627.1|626.5|627.6|627|628|627.4|627.1|626.5|54
1625741700000|2021-07-08 10:55:00|627.7|627.1|628|627.4|628.2|627.6|627.4|626.8|20
1625742000000|2021-07-08 11:00:00|627.6|627|628.5|627.9|628.6|628|627.1|626.5|37
1625742300000|2021-07-08 11:05:00|627.9|627.3|628.2|627.6|628.6|628|627.9|627.3|21
1625742600000|2021-07-08 11:10:00|628.1|627.5|628.5|627.9|628.5|627.9|627.1|626.5|28
1625742900000|2021-07-08 11:15:00|628.6|628|626.7|626.1|628.6|628|626.6|626|30
1625743200000|2021-07-08 11:20:00|626.6|626|626.9|626.3|627.2|626.6|626.5|625.9|45
1625743500000|2021-07-08 11:25:00|626.8|626.2|626.2|625.6|627.1|626.5|625.9|625.3|25
1625743800000|2021-07-08 11:30:00|626.5|625.9|625.6|625|626.5|625.9|625|624.4|48
1625744100000|2021-07-08 11:35:00|625.9|625.3|625.5|624.9|625.9|625.3|625.1|624.5|25
1625744400000|2021-07-08 11:40:00|625.6|625|625|624.4|625.6|625|624.9|624.3|33
1625744700000|2021-07-08 11:45:00|625.1|624.5|624.9|624.3|625.1|624.5|624.9|624.3|46
1625745000000|2021-07-08 11:50:00|625|624.4|623.4|622.8|625|624.4|623.1|622.5|137
1625745300000|2021-07-08 11:55:00|623.3|622.7|623.2|622.6|623.6|623|622.7|622.1|122
1625745600000|2021-07-08 12:00:00|623.3|622.7|623.2|622.6|624|623.4|623.2|622.6|67
1625745900000|2021-07-08 12:05:00|623.4|622.8|622.1|621.5|623.4|622.8|621.9|621.3|107
1625746200000|2021-07-08 12:10:00|622.4|621.8|622.5|621.9|623|622.4|622.1|621.5|56
1625746500000|2021-07-08 12:15:00|622.4|621.8|622.2|621.6|622.6|622|622|621.4|40
1625746800000|2021-07-08 12:20:00|622.1|621.5|622.2|621.6|622.5|621.9|621.9|621.3|177
1625747100000|2021-07-08 12:25:00|622.1|621.5|623.3|622.7|623.3|622.7|622.1|621.5|35
1625747400000|2021-07-08 12:30:00|623.4|622.8|623.4|622.8|623.4|622.8|622.4|621.8|109
1625747700000|2021-07-08 12:35:00|623.3|622.7|622.9|622.3|623.6|623|622.3|621.7|182
1625748000000|2021-07-08 12:40:00|622.8|622.2|623|622.4|623.4|622.8|622.1|621.5|105
1625751000000|2021-07-08 13:30:00|621.9|621.3|624.6|624|625.9|625.3|620.4|619.8|1766
1625751300000|2021-07-08 13:35:00|624.7|624.1|626.5|625.9|628.1|627.5|624.7|624.1|1199
1625751600000|2021-07-08 13:40:00|626.4|625.8|624.6|624|627.3|626.7|624.1|623.5|825
1625751900000|2021-07-08 13:45:00|624.4|623.8|624.5|623.9|624.9|624.3|622.7|622.1|620
1625752200000|2021-07-08 13:50:00|624.4|623.8|626.6|626|627|626.4|623.9|623.3|619
1625752500000|2021-07-08 13:55:00|626.7|626.1|626.3|625.7|627.4|626.8|625.8|625.2|505
1625752800000|2021-07-08 14:00:00|626.1|625.5|625.4|624.8|626.4|625.8|624.5|623.9|323
1625753100000|2021-07-08 14:05:00|625.3|624.7|623.9|623.3|625.3|624.7|623.7|623.1|225
1625753400000|2021-07-08 14:10:00|623.8|623.2|624.4|623.8|624.9|624.3|623.8|623.2|143
1625753700000|2021-07-08 14:15:00|624.2|623.6|623.2|622.6|624.9|624.3|622.9|622.3|235
1625754000000|2021-07-08 14:20:00|622.9|622.3|622.9|622.3|623.2|622.6|622.6|622|252
1625754300000|2021-07-08 14:25:00|622.8|622.2|622.9|622.3|623.2|622.6|622.1|621.5|320
1625754600000|2021-07-08 14:30:00|623.2|622.6|622.6|622|623.2|622.6|622.2|621.6|235
1625754900000|2021-07-08 14:35:00|622.4|621.8|622.4|621.8|623.2|622.6|621.9|621.3|295
1625755200000|2021-07-08 14:40:00|622.5|621.9|623.2|622.6|623.4|622.8|621.5|620.9|567
1625755500000|2021-07-08 14:45:00|623|622.4|621|620.4|623|622.4|620.8|620.2|495
1625755800000|2021-07-08 14:50:00|621.2|620.6|620.8|620.2|621.2|620.6|620|619.4|313
1625756100000|2021-07-08 14:55:00|620.5|619.9|620.8|620.2|621.5|620.9|620.3|619.7|298
1625756400000|2021-07-08 15:00:00|620.7|620.1|620.2|619.6|621|620.4|619.5|618.9|380
1625756700000|2021-07-08 15:05:00|620.3|619.7|621.3|620.7|622.7|622.1|620.2|619.6|378
1625757000000|2021-07-08 15:10:00|621.2|620.6|622.8|622.2|623.5|622.9|621.2|620.6|427
1625757300000|2021-07-08 15:15:00|623|622.4|623|622.4|623.3|622.7|622|621.4|306
1625757600000|2021-07-08 15:20:00|622.9|622.3|622.8|622.2|624.3|623.7|622.5|621.9|357
1625757900000|2021-07-08 15:25:00|622.5|621.9|621|620.4|622.8|622.2|621|620.4|273
1625758200000|2021-07-08 15:30:00|621.1|620.5|622.3|621.7|622.3|621.7|621|620.4|186
1625758500000|2021-07-08 15:35:00|622.2|621.6|623|622.4|623.3|622.7|622.2|621.6|190
1625758800000|2021-07-08 15:40:00|623.1|622.5|626.5|625.9|626.5|625.9|623.1|622.5|631
1625759100000|2021-07-08 15:45:00|626|625.4|625.8|625.2|627.3|626.7|625.5|624.9|404
1625759400000|2021-07-08 15:50:00|625.6|625|625.8|625.2|626.7|626.1|625|624.4|305
1625759700000|2021-07-08 15:55:00|626|625.4|625|624.4|626.3|625.7|624.5|623.9|149
1625760000000|2021-07-08 16:00:00|624.8|624.2|625.5|624.9|626.5|625.9|624.5|623.9|272
1625760300000|2021-07-08 16:05:00|625.4|624.8|625.3|624.7|626.8|626.2|625.3|624.7|515
1625760600000|2021-07-08 16:10:00|625.2|624.6|624.8|624.2|625.2|624.6|624.5|623.9|172
1625760900000|2021-07-08 16:15:00|624.7|624.1|623.3|622.7|625|624.4|623|622.4|195
1625761200000|2021-07-08 16:20:00|623.1|622.5|622.5|621.9|623.2|622.6|621.8|621.2|377
1625761500000|2021-07-08 16:25:00|622.6|622|622.8|622.2|623.1|622.5|622|621.4|188
1625761800000|2021-07-08 16:30:00|622.9|622.3|623|622.4|623.3|622.7|622|621.4|229
1625762100000|2021-07-08 16:35:00|622.9|622.3|623.8|623.2|624.1|623.5|622.9|622.3|231
1625762400000|2021-07-08 16:40:00|623.7|623.1|623|622.4|624|623.4|623|622.4|89
1625762700000|2021-07-08 16:45:00|622.8|622.2|622.5|621.9|622.8|622.2|622|621.4|144
1625763000000|2021-07-08 16:50:00|622.3|621.7|621.5|620.9|622.4|621.8|621.3|620.7|204
1625763300000|2021-07-08 16:55:00|621.8|621.2|621.5|620.9|622.3|621.7|621.4|620.8|149
1625763600000|2021-07-08 17:00:00|621.4|620.8|621.5|620.9|621.8|621.2|621|620.4|173
1625763900000|2021-07-08 17:05:00|621.7|621.1|622|621.4|622.3|621.7|621.3|620.7|182
1625764200000|2021-07-08 17:10:00|621.9|621.3|621|620.4|621.9|621.3|620.9|620.3|111
1625764500000|2021-07-08 17:15:00|620.9|620.3|620.5|619.9|621|620.4|620.5|619.9|142
1625764800000|2021-07-08 17:20:00|620.6|620|621.3|620.7|621.5|620.9|620.3|619.7|201
1625765100000|2021-07-08 17:25:00|621.4|620.8|621.3|620.7|621.5|620.9|620.8|620.2|153
1625765400000|2021-07-08 17:30:00|621.4|620.8|621.8|621.2|622|621.4|621.3|620.7|246
1625765700000|2021-07-08 17:35:00|621.5|620.9|620.1|619.5|621.5|620.9|619.8|619.2|373
1625766000000|2021-07-08 17:40:00|620.3|619.7|619.6|619|620.8|620.2|619.3|618.7|341
1625766300000|2021-07-08 17:45:00|619.5|618.9|619.8|619.2|620.6|620|619.5|618.9|286
1625766600000|2021-07-08 17:50:00|620|619.4|619.6|619|620.3|619.7|619.6|619|197
1625766900000|2021-07-08 17:55:00|619.3|618.7|620.7|620.1|620.8|620.2|619.3|618.7|289
1625767200000|2021-07-08 18:00:00|620.6|620|620.6|620|620.8|620.2|619.7|619.1|602
1625767500000|2021-07-08 18:05:00|620.4|619.8|620.3|619.7|620.6|620|619.3|618.7|526
1625767800000|2021-07-08 18:10:00|620.2|619.6|620.1|619.5|621|620.4|618.6|618|1790
1625768100000|2021-07-08 18:15:00|620.3|619.7|620.8|620.2|620.8|620.2|619.1|618.5|748
1625788800000|2021-07-09 00:00:00|620.7|620.1|619.8|619.2|621.2|620.6|619.7|619.1|211
1625789100000|2021-07-09 00:05:00|619.7|619.1|620.4|619.8|620.7|620.1|619.7|619.1|61
1625789400000|2021-07-09 00:10:00|620.6|620|620|619.4|620.6|620|619.5|618.9|125
1625789700000|2021-07-09 00:15:00|619.9|619.3|619.9|619.3|620.1|619.5|619.9|619.3|24
1625790000000|2021-07-09 00:20:00|620|619.4|619.8|619.2|620|619.4|619.1|618.5|51
1625790300000|2021-07-09 00:25:00|619.9|619.3|619.6|619|619.9|619.3|619.6|619|7
1625790600000|2021-07-09 00:30:00|619.5|618.9|619|618.4|619.5|618.9|618.7|618.1|50
1625790900000|2021-07-09 00:35:00|618.9|618.3|618.5|617.9|619|618.4|618.4|617.8|65
1625791200000|2021-07-09 00:40:00|618.6|618|618.5|617.9|618.6|618|618.4|617.8|21
1625791500000|2021-07-09 00:45:00|618.4|617.8|618.1|617.5|618.7|618.1|617.9|617.3|48
1625791800000|2021-07-09 00:50:00|618.2|617.6|618.4|617.8|618.6|618|618.2|617.6|29
1625792100000|2021-07-09 00:55:00|618.3|617.7|618.1|617.5|618.4|617.8|618.1|617.5|49
1625792400000|2021-07-09 01:00:00|618.3|617.7|618.1|617.5|618.4|617.8|617.9|617.3|27
1625792700000|2021-07-09 01:05:00|618|617.4|618|617.4|618.1|617.5|617.9|617.3|19
1625793000000|2021-07-09 01:10:00|617.9|617.3|618.5|617.9|618.6|618|617.9|617.3|33
1625793300000|2021-07-09 01:15:00|618.6|618|618.4|617.8|618.6|618|618.4|617.8|6
1625793600000|2021-07-09 01:20:00|618.6|618|618.6|618|618.6|618|618.5|617.9|13
1625793900000|2021-07-09 01:25:00|618.5|617.9|619.1|618.5|619.1|618.5|618.5|617.9|36
1625794200000|2021-07-09 01:30:00|619|618.4|619.1|618.5|619.4|618.8|618.9|618.3|30
1625794500000|2021-07-09 01:35:00|619|618.4|619.1|618.5|619.4|618.8|619|618.4|39
1625794800000|2021-07-09 01:40:00|618.9|618.3|618.4|617.8|618.9|618.3|618.3|617.7|28
1625795100000|2021-07-09 01:45:00|618.1|617.5|618.4|617.8|618.4|617.8|617.1|616.5|95
1625795400000|2021-07-09 01:50:00|618.1|617.5|618.2|617.6|618.4|617.8|618.1|617.5|31
1625795700000|2021-07-09 01:55:00|618.1|617.5|618.6|618|618.6|618|618.1|617.5|12
1625796000000|2021-07-09 02:00:00|618.4|617.8|617.7|617.1|618.4|617.8|617.5|616.9|77
1625796300000|2021-07-09 02:05:00|617.6|617|617.5|616.9|617.9|617.3|617.4|616.8|24
1625796600000|2021-07-09 02:10:00|617.4|616.8|617.4|616.8|617.4|616.8|617.2|616.6|15
1625796900000|2021-07-09 02:15:00|617.6|617|617.7|617.1|617.9|617.3|617.5|616.9|17
1625797200000|2021-07-09 02:20:00|617.8|617.2|617.4|616.8|617.8|617.2|617.4|616.8|21
1625797500000|2021-07-09 02:25:00|617.2|616.6|617.4|616.8|617.6|617|617.1|616.5|25
1625797800000|2021-07-09 02:30:00|617.5|616.9|617.6|617|617.7|617.1|617.4|616.8|39
1625798100000|2021-07-09 02:35:00|617.7|617.1|617.7|617.1|617.9|617.3|617.7|617.1|22
1625798400000|2021-07-09 02:40:00|617.8|617.2|618.2|617.6|618.2|617.6|617.7|617.1|20
1625798700000|2021-07-09 02:45:00|617.9|617.3|617.9|617.3|618.2|617.6|617.9|617.3|12
1625799000000|2021-07-09 02:50:00|618.1|617.5|617.9|617.3|618.1|617.5|617.7|617.1|25
1625799300000|2021-07-09 02:55:00|617.8|617.2|617.7|617.1|617.9|617.3|617.7|617.1|7
1625799900000|2021-07-09 03:05:00|617.6|617|617.9|617.3|617.9|617.3|617.6|617|6
1625800200000|2021-07-09 03:10:00|618|617.4|618.2|617.6|618.4|617.8|617.9|617.3|22
1625800500000|2021-07-09 03:15:00|618.4|617.8|617.9|617.3|618.4|617.8|617.8|617.2|15
1625800800000|2021-07-09 03:20:00|617.8|617.2|617.9|617.3|618.2|617.6|617.7|617.1|14
1625801100000|2021-07-09 03:25:00|618.1|617.5|618.2|617.6|618.2|617.6|617.9|617.3|31
1625801400000|2021-07-09 03:30:00|||||||||2
1625801700000|2021-07-09 03:35:00|618.4|617.8|618.4|617.8|618.4|617.8|617.9|617.3|36
1625802000000|2021-07-09 03:40:00|618.7|618.1|618.4|617.8|618.7|618.1|618.4|617.8|5
1625802300000|2021-07-09 03:45:00|618.6|618|618.7|618.1|618.7|618.1|618.4|617.8|15
1625802600000|2021-07-09 03:50:00|||||||||2
1625802900000|2021-07-09 03:55:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|22
1625803200000|2021-07-09 04:00:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|17
1625803500000|2021-07-09 04:05:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|21
1625803800000|2021-07-09 04:10:00|619.1|618.5|619.2|618.6|619.2|618.6|619.1|618.5|2
1625804100000|2021-07-09 04:15:00|||||||||1
1625804400000|2021-07-09 04:20:00|||||||||8
1625804700000|2021-07-09 04:25:00|||||||||3
1625805000000|2021-07-09 04:30:00|||||||||8
1625805300000|2021-07-09 04:35:00|618.9|618.3|618.4|617.8|618.9|618.3|618.4|617.8|15
1625805600000|2021-07-09 04:40:00|618.5|617.9|618.7|618.1|618.7|618.1|618.4|617.8|11
1625805900000|2021-07-09 04:45:00|618.6|618|618.2|617.6|618.7|618.1|618.2|617.6|57
1625806200000|2021-07-09 04:50:00|617.9|617.3|618.7|618.1|618.9|618.3|617.9|617.3|30
1625806500000|2021-07-09 04:55:00|618.6|618|617.9|617.3|618.6|618|617.9|617.3|22
1625806800000|2021-07-09 05:00:00|618.2|617.6|618.2|617.6|618.2|617.6|618.2|617.6|3
1625807100000|2021-07-09 05:05:00|618.4|617.8|618.4|617.8|618.4|617.8|618.2|617.6|22
1625807400000|2021-07-09 05:10:00|618.7|618.1|618.8|618.2|618.9|618.3|618.6|618|43
1625807700000|2021-07-09 05:15:00|618.7|618.1|618.7|618.1|618.9|618.3|618.5|617.9|24
1625808000000|2021-07-09 05:20:00|618.5|617.9|618.5|617.9|618.6|618|618.5|617.9|9
1625808300000|2021-07-09 05:25:00|618.6|618|618.9|618.3|619.2|618.6|618.6|618|13
1625808600000|2021-07-09 05:30:00|618.8|618.2|619.4|618.8|619.7|619.1|618.7|618.1|50
1625808900000|2021-07-09 05:35:00|619.2|618.6|619.4|618.8|619.7|619.1|619.2|618.6|8
1625809200000|2021-07-09 05:40:00|619.7|619.1|619.5|618.9|619.7|619.1|619.4|618.8|15
1625809500000|2021-07-09 05:45:00|619.6|619|619.2|618.6|619.7|619.1|619.2|618.6|5
1625809800000|2021-07-09 05:50:00|619.4|618.8|618.7|618.1|619.4|618.8|618.7|618.1|12
1625810100000|2021-07-09 05:55:00|618.8|618.2|619.2|618.6|619.2|618.6|618.8|618.2|12
1625810400000|2021-07-09 06:00:00|619.1|618.5|619.4|618.8|619.5|618.9|619.1|618.5|22
1625810700000|2021-07-09 06:05:00|619.5|618.9|619.4|618.8|619.7|619.1|619.4|618.8|10
1625811000000|2021-07-09 06:10:00|619.5|618.9|619.9|619.3|619.9|619.3|619.5|618.9|25
1625811300000|2021-07-09 06:15:00|619.7|619.1|619.7|619.1|619.9|619.3|619.7|619.1|9
1625811600000|2021-07-09 06:20:00|||||||||1
1625811900000|2021-07-09 06:25:00|619.5|618.9|619.2|618.6|619.7|619.1|619.1|618.5|13
1625812200000|2021-07-09 06:30:00|619.1|618.5|618.9|618.3|619.1|618.5|618.7|618.1|23
1625812500000|2021-07-09 06:35:00|619|618.4|619.2|618.6|619.2|618.6|618.8|618.2|17
1625812800000|2021-07-09 06:40:00|619.4|618.8|619.2|618.6|619.7|619.1|619.2|618.6|19
1625813100000|2021-07-09 06:45:00|618.9|618.3|618.9|618.3|619.2|618.6|618.7|618.1|18
1625813400000|2021-07-09 06:50:00|618.8|618.2|618.5|617.9|618.9|618.3|618.5|617.9|18
1625813700000|2021-07-09 06:55:00|618.6|618|618.4|617.8|618.7|618.1|618.4|617.8|42
1625814000000|2021-07-09 07:00:00|617.9|617.3|618.4|617.8|618.5|617.9|617.7|617.1|55
1625814300000|2021-07-09 07:05:00|618.2|617.6|619.4|618.8|619.4|618.8|618.2|617.6|35
1625814600000|2021-07-09 07:10:00|619.2|618.6|618.9|618.3|619.4|618.8|618.9|618.3|38
1625814900000|2021-07-09 07:15:00|619.1|618.5|618.4|617.8|619.2|618.6|618.3|617.7|45
1625815200000|2021-07-09 07:20:00|618.5|617.9|619.2|618.6|619.3|618.7|618.4|617.8|28
1625815500000|2021-07-09 07:25:00|619.3|618.7|618.2|617.6|619.3|618.7|618.2|617.6|28
1625815800000|2021-07-09 07:30:00|618|617.4|618|617.4|618.1|617.5|617.7|617.1|28
1625816100000|2021-07-09 07:35:00|617.9|617.3|618.5|617.9|618.8|618.2|617.9|617.3|55
1625816400000|2021-07-09 07:40:00|618.4|617.8|618.5|617.9|618.8|618.2|618.4|617.8|64
1625816700000|2021-07-09 07:45:00|618.4|617.8|617.2|616.6|618.5|617.9|617.2|616.6|56
1625817000000|2021-07-09 07:50:00|615.6|615|617|616.4|617.2|616.6|615.6|615|87
1625817300000|2021-07-09 07:55:00|616.9|616.3|616|615.4|617|616.4|616|615.4|28
1625817600000|2021-07-09 08:00:00|616.1|615.5|616.5|615.9|616.7|616.1|616.1|615.5|42
1625817900000|2021-07-09 08:05:00|616.4|615.8|616|615.4|616.5|615.9|616|615.4|16
1625818200000|2021-07-09 08:10:00|616.1|615.5|616|615.4|616.1|615.5|615.6|615|31
1625818500000|2021-07-09 08:15:00|615.9|615.3|615.5|614.9|616|615.4|615.2|614.6|10
1625818800000|2021-07-09 08:20:00|615.7|615.1|616|615.4|616.2|615.6|615.7|615.1|22
1625819100000|2021-07-09 08:25:00|615.7|615.1|615.5|614.9|615.7|615.1|615.2|614.6|16
1625819400000|2021-07-09 08:30:00|615.7|615.1|616.7|616.1|616.7|616.1|615.7|615.1|44
1625819700000|2021-07-09 08:35:00|616.6|616|617.1|616.5|617.1|616.5|616.5|615.9|36
1625820000000|2021-07-09 08:40:00|617|616.4|617|616.4|617.5|616.9|617|616.4|51
1625820300000|2021-07-09 08:45:00|617.2|616.6|616.8|616.2|617.5|616.9|616.7|616.1|33
1625820600000|2021-07-09 08:50:00|616.7|616.1|617|616.4|617|616.4|616.5|615.9|17
1625820900000|2021-07-09 08:55:00|616.8|616.2|616.5|615.9|616.9|616.3|616.5|615.9|25
1625821200000|2021-07-09 09:00:00|616.3|615.7|616.5|615.9|616.5|615.9|616.2|615.6|45
1625821500000|2021-07-09 09:05:00|616.4|615.8|616.2|615.6|616.5|615.9|616|615.4|23
1625821800000|2021-07-09 09:10:00|616.5|615.9|617.2|616.6|617.2|616.6|616.5|615.9|38
1625822100000|2021-07-09 09:15:00|617.4|616.8|617.7|617.1|618|617.4|617.2|616.6|43
1625822400000|2021-07-09 09:20:00|617.5|616.9|617|616.4|617.5|616.9|616.9|616.3|21
1625822700000|2021-07-09 09:25:00|616.7|616.1|616.5|615.9|617|616.4|616.5|615.9|11
1625823000000|2021-07-09 09:30:00|616.4|615.8|616.7|616.1|616.7|616.1|616.4|615.8|26
1625823300000|2021-07-09 09:35:00|616.8|616.2|616.7|616.1|617.2|616.6|616.7|616.1|16
1625823600000|2021-07-09 09:40:00|616.5|615.9|617|616.4|617|616.4|616.5|615.9|15
1625823900000|2021-07-09 09:45:00|617.1|616.5|617.6|617|617.7|617.1|617|616.4|33
1625824200000|2021-07-09 09:50:00|617.5|616.9|617.5|616.9|617.6|617|617|616.4|35
1625824500000|2021-07-09 09:55:00|617.7|617.1|618.5|617.9|618.5|617.9|617.7|617.1|30
1625824800000|2021-07-09 10:00:00|618.6|618|618.7|618.1|618.9|618.3|618.5|617.9|41
1625825100000|2021-07-09 10:05:00|618.6|618|618.2|617.6|618.6|618|618.2|617.6|20
1625825400000|2021-07-09 10:10:00|618.5|617.9|617.6|617|618.5|617.9|617.5|616.9|44
1625825700000|2021-07-09 10:15:00|617.7|617.1|618.7|618.1|618.7|618.1|617.7|617.1|21
1625826000000|2021-07-09 10:20:00|618.9|618.3|618.7|618.1|619.2|618.6|618.5|617.9|81
1625826300000|2021-07-09 10:25:00|618.6|618|618.2|617.6|618.6|618|618|617.4|22
1625826600000|2021-07-09 10:30:00|618.1|617.5|618.5|617.9|618.5|617.9|618|617.4|14
1625826900000|2021-07-09 10:35:00|618.7|618.1|618.2|617.6|618.7|618.1|618.1|617.5|10
1625827200000|2021-07-09 10:40:00|618|617.4|618.7|618.1|618.7|618.1|618|617.4|12
1625827500000|2021-07-09 10:45:00|618.5|617.9|618.7|618.1|618.7|618.1|618.3|617.7|7
1625827800000|2021-07-09 10:50:00|618.6|618|618.8|618.2|619|618.4|618.6|618|21
1625828100000|2021-07-09 10:55:00|618.9|618.3|618.2|617.6|618.9|618.3|618.2|617.6|16
1625828400000|2021-07-09 11:00:00|618.5|617.9|618.7|618.1|619|618.4|618.2|617.6|39
1625828700000|2021-07-09 11:05:00|618.8|618.2|618.6|618|619.2|618.6|618.5|617.9|78
1625829000000|2021-07-09 11:10:00|618.7|618.1|619.1|618.5|619.5|618.9|618.7|618.1|154
1625829300000|2021-07-09 11:15:00|619.4|618.8|620.2|619.6|620.5|619.9|619.2|618.6|106
1625829600000|2021-07-09 11:20:00|620.3|619.7|620.6|620|620.9|620.3|620.2|619.6|70
1625829900000|2021-07-09 11:25:00|620.7|620.1|620.6|620|621|620.4|620.4|619.8|71
1625830200000|2021-07-09 11:30:00|620.7|620.1|622.2|621.6|622.7|622.1|620.7|620.1|250
1625830500000|2021-07-09 11:35:00|622.3|621.7|620.9|620.3|622.3|621.7|620.6|620|73
1625830800000|2021-07-09 11:40:00|621|620.4|620|619.4|621.2|620.6|619.9|619.3|60
1625831100000|2021-07-09 11:45:00|619.9|619.3|619.7|619.1|620.2|619.6|619.6|619|67
1625831400000|2021-07-09 11:50:00|619.9|619.3|620.2|619.6|620.4|619.8|619.6|619|75
1625831700000|2021-07-09 11:55:00|620.4|619.8|620.7|620.1|620.7|620.1|619.9|619.3|72
1625832000000|2021-07-09 12:00:00|620.6|620|620.1|619.5|620.6|620|620|619.4|33
1625832300000|2021-07-09 12:05:00|620.2|619.6|620|619.4|620.5|619.9|620|619.4|69
1625832600000|2021-07-09 12:10:00|619.7|619.1|619.7|619.1|620.5|619.9|619.7|619.1|96
1625832900000|2021-07-09 12:15:00|619.8|619.2|620.2|619.6|620.2|619.6|619.5|618.9|28
1625833200000|2021-07-09 12:20:00|620.3|619.7|619.7|619.1|620.4|619.8|619.5|618.9|37
1625833500000|2021-07-09 12:25:00|619.8|619.2|619.4|618.8|620|619.4|618.9|618.3|67
1625833800000|2021-07-09 12:30:00|619.2|618.6|617.9|617.3|619.2|618.6|617.4|616.8|226
1625834100000|2021-07-09 12:35:00|617.8|617.2|617.4|616.8|617.9|617.3|616.6|616|147
1625834400000|2021-07-09 12:40:00|617.3|616.7|618.7|618.1|618.7|618.1|617|616.4|80
1625837400000|2021-07-09 13:30:00|618.3|617.7|614.5|613.9|619.4|618.8|614.1|613.5|1402
1625837700000|2021-07-09 13:35:00|614.6|614|615|614.4|615.7|615.1|613.8|613.2|640
1625838000000|2021-07-09 13:40:00|614.9|614.3|616.6|616|617.2|616.6|614.9|614.3|571
1625838300000|2021-07-09 13:45:00|617|616.4|617.7|617.1|617.7|617.1|616|615.4|506
1625838600000|2021-07-09 13:50:00|617.5|616.9|618.9|618.3|619.5|618.9|616.7|616.1|494
1625838900000|2021-07-09 13:55:00|619|618.4|617.3|616.7|619.7|619.1|617.2|616.6|303
1625839200000|2021-07-09 14:00:00|617.4|616.8|618|617.4|618.4|617.8|616.7|616.1|426
1625839500000|2021-07-09 14:05:00|618.1|617.5|616.5|615.9|618.4|617.8|616|615.4|316
1625839800000|2021-07-09 14:10:00|616.7|616.1|615.2|614.6|617|616.4|615|614.4|400
1625840100000|2021-07-09 14:15:00|615.1|614.5|614|613.4|615.2|614.6|614|613.4|327
1625840400000|2021-07-09 14:20:00|614.2|613.6|614.6|614|615|614.4|614|613.4|404
1625840700000|2021-07-09 14:25:00|614.5|613.9|615.6|615|616|615.4|614|613.4|414
1625841000000|2021-07-09 14:30:00|615.5|614.9|614|613.4|615.5|614.9|613.8|613.2|375
1625841300000|2021-07-09 14:35:00|614.1|613.5|614.7|614.1|615.5|614.9|613.3|612.7|356
1625841600000|2021-07-09 14:40:00|614.6|614|615.8|615.2|616|615.4|614.5|613.9|445
1625841900000|2021-07-09 14:45:00|615.7|615.1|616|615.4|616.5|615.9|614.9|614.3|280
1625842200000|2021-07-09 14:50:00|615.8|615.2|617.3|616.7|617.8|617.2|615.5|614.9|363
1625842500000|2021-07-09 14:55:00|617.5|616.9|617.3|616.7|618|617.4|617|616.4|412
1625842800000|2021-07-09 15:00:00|617.2|616.6|616.8|616.2|617.3|616.7|616|615.4|265
1625843100000|2021-07-09 15:05:00|616.5|615.9|616.7|616.1|617.3|616.7|616.5|615.9|216
1625843400000|2021-07-09 15:10:00|616.8|616.2|617.6|617|617.7|617.1|616.8|616.2|222
1625843700000|2021-07-09 15:15:00|617.7|617.1|617|616.4|618|617.4|616.7|616.1|197
1625844000000|2021-07-09 15:20:00|616.8|616.2|616.4|615.8|616.8|616.2|615.7|615.1|198
1625844300000|2021-07-09 15:25:00|616.5|615.9|615.7|615.1|616.5|615.9|615.5|614.9|176
1625844600000|2021-07-09 15:30:00|615.6|615|615.2|614.6|615.7|615.1|614.3|613.7|375
1625844900000|2021-07-09 15:35:00|615.3|614.7|615.1|614.5|616|615.4|614.9|614.3|258
1625845200000|2021-07-09 15:40:00|615|614.4|617.4|616.8|618.2|617.6|615|614.4|533
1625845500000|2021-07-09 15:45:00|617.5|616.9|616.7|616.1|617.7|617.1|616.7|616.1|217
1625845800000|2021-07-09 15:50:00|616.5|615.9|616.6|616|617.4|616.8|616.4|615.8|707
1625846100000|2021-07-09 15:55:00|616.5|615.9|615.5|614.9|617.2|616.6|615.5|614.9|144
1625846400000|2021-07-09 16:00:00|615.6|615|615|614.4|615.7|615.1|614.7|614.1|295
1625846700000|2021-07-09 16:05:00|614.9|614.3|613|612.4|615.4|614.8|612.9|612.3|486
1625847000000|2021-07-09 16:10:00|612.9|612.3|613.2|612.6|613.9|613.3|611.9|611.3|726
1625847300000|2021-07-09 16:15:00|613.3|612.7|612.7|612.1|613.5|612.9|612|611.4|387
1625847600000|2021-07-09 16:20:00|612.6|612|613.2|612.6|613.3|612.7|612.1|611.5|232
1625847900000|2021-07-09 16:25:00|613.4|612.8|613|612.4|613.5|612.9|612.5|611.9|181
1625848200000|2021-07-09 16:30:00|612.8|612.2|612.4|611.8|613|612.4|612|611.4|564
1625848500000|2021-07-09 16:35:00|612.2|611.6|612|611.4|612.8|612.2|611.7|611.1|441
1625848800000|2021-07-09 16:40:00|612.1|611.5|613.5|612.9|613.7|613.1|612|611.4|360
1625849100000|2021-07-09 16:45:00|613.3|612.7|614.8|614.2|615.1|614.5|613.2|612.6|469
1625849400000|2021-07-09 16:50:00|614.9|614.3|615|614.4|615.2|614.6|614.6|614|209
1625849700000|2021-07-09 16:55:00|614.5|613.9|615.3|614.7|615.7|615.1|614.5|613.9|183
1625850000000|2021-07-09 17:00:00|615.1|614.5|615.5|614.9|616|615.4|615.1|614.5|227
1625850300000|2021-07-09 17:05:00|615.6|615|615.9|615.3|616.3|615.7|615.5|614.9|253
1625850600000|2021-07-09 17:10:00|616|615.4|617.5|616.9|617.5|616.9|615.9|615.3|395
1625850900000|2021-07-09 17:15:00|617.7|617.1|617.8|617.2|618|617.4|617|616.4|200
1625851200000|2021-07-09 17:20:00|617.7|617.1|618.5|617.9|618.5|617.9|617.4|616.8|192
1625851500000|2021-07-09 17:25:00|618.7|618.1|618.4|617.8|618.8|618.2|618|617.4|284
1625851800000|2021-07-09 17:30:00|618.3|617.7|618.2|617.6|618.9|618.3|618|617.4|182
1625852100000|2021-07-09 17:35:00|618.3|617.7|618|617.4|618.5|617.9|617.9|617.3|247
1625852400000|2021-07-09 17:40:00|618.2|617.6|617.3|616.7|618.2|617.6|617.3|616.7|219
1625852700000|2021-07-09 17:45:00|617.4|616.8|618.2|617.6|618.3|617.7|617.4|616.8|161
1625853000000|2021-07-09 17:50:00|618.5|617.9|621|620.4|621.4|620.8|618.5|617.9|418
1625853300000|2021-07-09 17:55:00|621.2|620.6|620.8|620.2|621.7|621.1|620.4|619.8|456
1625853600000|2021-07-09 18:00:00|621|620.4|620.7|620.1|621.5|620.9|620.3|619.7|472
1625853900000|2021-07-09 18:05:00|620.6|620|620|619.4|621|620.4|619.5|618.9|516
1625854200000|2021-07-09 18:10:00|620.1|619.5|616.3|615.7|620.5|619.9|616|615.4|2554
1625854500000|2021-07-09 18:15:00|616.1|615.5|616.7|616.1|617|616.4|615.7|615.1|533
1626048000000|2021-07-12 00:00:00|616.8|616.2|618.7|618.1|620.3|619.7|615.1|614.5|538
1626048300000|2021-07-12 00:05:00|618.8|618.2|617.9|617.3|619|618.4|617.8|617.2|142
1626048600000|2021-07-12 00:10:00|618|617.4|617.4|616.8|618.2|617.6|616.8|616.2|150
1626048900000|2021-07-12 00:15:00|617.5|616.9|618|617.4|618.1|617.5|617.1|616.5|92
1626049200000|2021-07-12 00:20:00|617.9|617.3|618.3|617.7|618.9|618.3|617.9|617.3|34
1626049500000|2021-07-12 00:25:00|618.2|617.6|618.1|617.5|618.3|617.7|617.7|617.1|42
1626049800000|2021-07-12 00:30:00|618.3|617.7|618.6|618|618.6|618|618.1|617.5|42
1626050100000|2021-07-12 00:35:00|618.5|617.9|618.5|617.9|618.8|618.2|618.3|617.7|47
1626050400000|2021-07-12 00:40:00|618.6|618|618.2|617.6|618.8|618.2|618.2|617.6|25
1626050700000|2021-07-12 00:45:00|618.4|617.8|618.6|618|618.6|618|618.2|617.6|11
1626051000000|2021-07-12 00:50:00|618.5|617.9|618.6|618|618.7|618.1|618.4|617.8|8
1626051300000|2021-07-12 00:55:00|618.9|618.3|618.9|618.3|618.9|618.3|618.6|618|25
1626051600000|2021-07-12 01:00:00|618.7|618.1|619.1|618.5|619.2|618.6|618.3|617.7|45
1626051900000|2021-07-12 01:05:00|619.3|618.7|619.4|618.8|619.4|618.8|619.1|618.5|19
1626052200000|2021-07-12 01:10:00|619.3|618.7|619.2|618.6|619.4|618.8|619.2|618.6|5
1626052500000|2021-07-12 01:15:00|619.1|618.5|618.9|618.3|619.4|618.8|618.9|618.3|19
1626052800000|2021-07-12 01:20:00|619|618.4|618.8|618.2|619.1|618.5|618.8|618.2|46
1626053100000|2021-07-12 01:25:00|618.9|618.3|618.8|618.2|618.9|618.3|618.8|618.2|9
1626053400000|2021-07-12 01:30:00|618.9|618.3|618.8|618.2|619.1|618.5|618.8|618.2|24
1626053700000|2021-07-12 01:35:00|618.9|618.3|618.9|618.3|618.9|618.3|618.8|618.2|37
1626054000000|2021-07-12 01:40:00|618.8|618.2|618|617.4|618.8|618.2|618|617.4|47
1626054300000|2021-07-12 01:45:00|618.1|617.5|617.8|617.2|618.1|617.5|617.6|617|25
1626054600000|2021-07-12 01:50:00|617.7|617.1|617.1|616.5|617.7|617.1|617.1|616.5|119
1626054900000|2021-07-12 01:55:00|616.9|616.3|616.5|615.9|616.9|616.3|616.4|615.8|24
1626055200000|2021-07-12 02:00:00|616.6|616|616.9|616.3|616.9|616.3|616.6|616|39
1626055500000|2021-07-12 02:05:00|616.7|616.1|616.9|616.3|617.1|616.5|616.6|616|20
1626055800000|2021-07-12 02:10:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|31
1626056100000|2021-07-12 02:15:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|88
1626056400000|2021-07-12 02:20:00|617.4|616.8|617.2|616.6|617.4|616.8|617.1|616.5|5
1626056700000|2021-07-12 02:25:00|617.3|616.7|617.1|616.5|617.3|616.7|616.9|616.3|5
1626057000000|2021-07-12 02:30:00|617.4|616.8|617.3|616.7|617.6|617|617.1|616.5|19
1626057300000|2021-07-12 02:35:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|6
1626057600000|2021-07-12 02:40:00|||||||||8
1626057900000|2021-07-12 02:45:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|7
1626058200000|2021-07-12 02:50:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|5
1626058500000|2021-07-12 02:55:00|617|616.4|617|616.4|617.1|616.5|616.8|616.2|7
1626058800000|2021-07-12 03:00:00|617.1|616.5|617.1|616.5|617.4|616.8|617.1|616.5|10
1626059100000|2021-07-12 03:05:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|7
1626059400000|2021-07-12 03:10:00|||||||||1
1626059700000|2021-07-12 03:15:00|617.4|616.8|617.4|616.8|617.4|616.8|617.1|616.5|18
1626060000000|2021-07-12 03:20:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|21
1626060300000|2021-07-12 03:25:00|617.3|616.7|617.4|616.8|617.4|616.8|617.1|616.5|36
1626060600000|2021-07-12 03:30:00|617.3|616.7|617.4|616.8|617.4|616.8|617.1|616.5|15
1626060900000|2021-07-12 03:35:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|3
1626061200000|2021-07-12 03:40:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|31
1626061500000|2021-07-12 03:45:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|5
1626061800000|2021-07-12 03:50:00|617.3|616.7|617.4|616.8|617.6|617|617.3|616.7|14
1626062100000|2021-07-12 03:55:00|617.2|616.6|617.2|616.6|617.3|616.7|617.1|616.5|4
1626062400000|2021-07-12 04:00:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|4
1626062700000|2021-07-12 04:05:00|617.2|616.6|616.9|616.3|617.4|616.8|616.8|616.2|12
1626063000000|2021-07-12 04:10:00|||||||||1
1626063300000|2021-07-12 04:15:00|617|616.4|617.1|616.5|617.1|616.5|616.8|616.2|8
1626063600000|2021-07-12 04:20:00|616.9|616.3|617.1|616.5|617.1|616.5|616.9|616.3|12
1626063900000|2021-07-12 04:25:00|617|616.4|616.8|616.2|617|616.4|616.7|616.1|10
1626064200000|2021-07-12 04:30:00|616.9|616.3|616.5|615.9|617|616.4|616.3|615.7|32
1626064500000|2021-07-12 04:35:00|616.6|616|616.5|615.9|616.6|616|616.5|615.9|7
1626064800000|2021-07-12 04:40:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|4
1626065100000|2021-07-12 04:45:00|616.6|616|617.3|616.7|617.4|616.8|616.5|615.9|34
1626065400000|2021-07-12 04:50:00|617.2|616.6|617.2|616.6|617.4|616.8|617.2|616.6|1
1626065700000|2021-07-12 04:55:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|7
1626066000000|2021-07-12 05:00:00|617|616.4|617.4|616.8|617.5|616.9|617|616.4|8
1626066300000|2021-07-12 05:05:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|5
1626066600000|2021-07-12 05:10:00|617.2|616.6|617.2|616.6|617.5|616.9|617.2|616.6|6
1626066900000|2021-07-12 05:15:00|617.1|616.5|617|616.4|617.1|616.5|616.9|616.3|5
1626067200000|2021-07-12 05:20:00|616.9|616.3|617|616.4|617.2|616.6|616.8|616.2|4
1626067500000|2021-07-12 05:25:00|616.8|616.2|616.8|616.2|616.9|616.3|616.7|616.1|5
1626067800000|2021-07-12 05:30:00|617|616.4|617.1|616.5|617.3|616.7|616.8|616.2|10
1626068100000|2021-07-12 05:35:00|617|616.4|616.6|616|617|616.4|616.5|615.9|13
1626068400000|2021-07-12 05:40:00|616.7|616.1|616.8|616.2|617.1|616.5|616.7|616.1|15
1626068700000|2021-07-12 05:45:00|616.7|616.1|617|616.4|617|616.4|616.7|616.1|0
1626069000000|2021-07-12 05:50:00|616.8|616.2|616.8|616.2|616.9|616.3|616.7|616.1|3
1626069300000|2021-07-12 05:55:00|617|616.4|617|616.4|617.1|616.5|617|616.4|1
1626069600000|2021-07-12 06:00:00|616.8|616.2|617|616.4|617.1|616.5|616.8|616.2|4
1626069900000|2021-07-12 06:05:00|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|0
1626070200000|2021-07-12 06:10:00|617|616.4|617.7|617.1|617.9|617.3|616.8|616.2|62
1626070500000|2021-07-12 06:15:00|617.6|617|617.4|616.8|617.6|617|617.2|616.6|13
1626070800000|2021-07-12 06:20:00|617.5|616.9|617.2|616.6|617.5|616.9|617|616.4|12
1626071100000|2021-07-12 06:25:00|617.1|616.5|616.9|616.3|617.2|616.6|616.9|616.3|13
1626071400000|2021-07-12 06:30:00|617|616.4|617|616.4|617.5|616.9|616.9|616.3|22
1626071700000|2021-07-12 06:35:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|17
1626072000000|2021-07-12 06:40:00|617.4|616.8|617.7|617.1|617.7|617.1|617.4|616.8|36
1626072300000|2021-07-12 06:45:00|617.6|617|616.2|615.6|617.7|617.1|616|615.4|176
1626072600000|2021-07-12 06:50:00|616.5|615.9|616.5|615.9|616.5|615.9|616.3|615.7|31
1626072900000|2021-07-12 06:55:00|616.3|615.7|616.2|615.6|616.5|615.9|616|615.4|16
1626073200000|2021-07-12 07:00:00|616|615.4|617.2|616.6|617.2|616.6|616|615.4|102
1626073500000|2021-07-12 07:05:00|617|616.4|617.5|616.9|617.7|617.1|617|616.4|39
1626073800000|2021-07-12 07:10:00|617.4|616.8|618.9|618.3|618.9|618.3|617.4|616.8|76
1626074100000|2021-07-12 07:15:00|619.2|618.6|619.7|619.1|620.2|619.6|619.2|618.6|45
1626074400000|2021-07-12 07:20:00|619.6|619|619.8|619.2|619.8|619.2|619|618.4|80
1626074700000|2021-07-12 07:25:00|619.9|619.3|619.7|619.1|620.1|619.5|619.6|619|33
1626075000000|2021-07-12 07:30:00|619.6|619|620.6|620|620.6|620|619.4|618.8|36
1626075300000|2021-07-12 07:35:00|620.7|620.1|619.9|619.3|621.3|620.7|619.9|619.3|55
1626075600000|2021-07-12 07:40:00|619.7|619.1|619.4|618.8|619.9|619.3|619.4|618.8|26
1626075900000|2021-07-12 07:45:00|619.2|618.6|619.4|618.8|619.4|618.8|618.6|618|28
1626076200000|2021-07-12 07:50:00|619.3|618.7|619.2|618.6|619.4|618.8|618.7|618.1|21
1626076500000|2021-07-12 07:55:00|619.3|618.7|619.2|618.6|619.5|618.9|619.2|618.6|14
1626076800000|2021-07-12 08:00:00|618.9|618.3|619.9|619.3|620.1|619.5|618.9|618.3|26
1626077100000|2021-07-12 08:05:00|619.8|619.2|619.8|619.2|620|619.4|619.7|619.1|25
1626077400000|2021-07-12 08:10:00|619.7|619.1|619|618.4|619.8|619.2|618.9|618.3|26
1626077700000|2021-07-12 08:15:00|618.9|618.3|619.1|618.5|619.4|618.8|618.9|618.3|38
1626078000000|2021-07-12 08:20:00|619.2|618.6|619.9|619.3|620|619.4|619.2|618.6|59
1626078300000|2021-07-12 08:25:00|619.7|619.1|619.6|619|619.7|619.1|619.2|618.6|49
1626078600000|2021-07-12 08:30:00|619.5|618.9|619.4|618.8|619.6|619|618.9|618.3|33
1626078900000|2021-07-12 08:35:00|619.2|618.6|618.6|618|619.2|618.6|618.4|617.8|36
1626079200000|2021-07-12 08:40:00|618.4|617.8|617.2|616.6|618.6|618|616.9|616.3|98
1626079500000|2021-07-12 08:45:00|617.1|616.5|617.2|616.6|617.6|617|616.6|616|108
1626079800000|2021-07-12 08:50:00|617.1|616.5|616.7|616.1|617.1|616.5|615.9|615.3|131
1626080100000|2021-07-12 08:55:00|616.6|616|617.2|616.6|617.8|617.2|616.6|616|41
1626080400000|2021-07-12 09:00:00|617.1|616.5|617.4|616.8|617.4|616.8|616.4|615.8|79
1626080700000|2021-07-12 09:05:00|617.2|616.6|617.3|616.7|617.3|616.7|616.9|616.3|48
1626081000000|2021-07-12 09:10:00|617.4|616.8|618.2|617.6|618.7|618.1|617.4|616.8|30
1626081300000|2021-07-12 09:15:00|618|617.4|618.7|618.1|618.7|618.1|618|617.4|48
1626081600000|2021-07-12 09:20:00|618.6|618|618.5|617.9|618.6|618|617.7|617.1|32
1626081900000|2021-07-12 09:25:00|618.6|618|618.5|617.9|618.6|618|618.2|617.6|9
1626082200000|2021-07-12 09:30:00|618.7|618.1|619.6|619|619.7|619.1|618.6|618|26
1626082500000|2021-07-12 09:35:00|619.5|618.9|619.3|618.7|619.6|619|619.2|618.6|7
1626082800000|2021-07-12 09:40:00|619.2|618.6|619|618.4|619.2|618.6|618.7|618.1|17
1626083100000|2021-07-12 09:45:00|619.1|618.5|619.2|618.6|619.7|619.1|619|618.4|74
1626083400000|2021-07-12 09:50:00|619|618.4|619|618.4|619.1|618.5|618.4|617.8|45
1626083700000|2021-07-12 09:55:00|618.7|618.1|619.5|618.9|619.5|618.9|618.4|617.8|101
1626084000000|2021-07-12 10:00:00|619.2|618.6|620.1|619.5|620.2|619.6|619.2|618.6|54
1626084300000|2021-07-12 10:05:00|620.2|619.6|618.5|617.9|620.2|619.6|618.5|617.9|34
1626084600000|2021-07-12 10:10:00|618.6|618|617.9|617.3|618.6|618|617.6|617|55
1626084900000|2021-07-12 10:15:00|618|617.4|617.7|617.1|618.2|617.6|617.5|616.9|33
1626085200000|2021-07-12 10:20:00|617.9|617.3|618.4|617.8|618.4|617.8|617.5|616.9|16
1626085500000|2021-07-12 10:25:00|618.3|617.7|617.7|617.1|618.5|617.9|617.7|617.1|45
1626085800000|2021-07-12 10:30:00|617.8|617.2|618|617.4|618|617.4|617.7|617.1|64
1626086100000|2021-07-12 10:35:00|617.9|617.3|618.5|617.9|618.5|617.9|617.9|617.3|2
1626086400000|2021-07-12 10:40:00|618.3|617.7|617.7|617.1|618.3|617.7|617.7|617.1|14
1626086700000|2021-07-12 10:45:00|618|617.4|618.2|617.6|618.2|617.6|617.8|617.2|10
1626087000000|2021-07-12 10:50:00|618.3|617.7|618.2|617.6|618.5|617.9|618.2|617.6|2
1626087300000|2021-07-12 10:55:00|618.5|617.9|618.6|618|618.6|618|618.2|617.6|10
1626087600000|2021-07-12 11:00:00|618.5|617.9|618.5|617.9|618.7|618.1|618.4|617.8|17
1626087900000|2021-07-12 11:05:00|618.4|617.8|618.7|618.1|619|618.4|618.4|617.8|14
1626088200000|2021-07-12 11:10:00|618.6|618|618.5|617.9|618.7|618.1|618.5|617.9|4
1626088500000|2021-07-12 11:15:00|618.7|618.1|618.5|617.9|619.5|618.9|618.2|617.6|103
1626088800000|2021-07-12 11:20:00|618.6|618|618.7|618.1|618.7|618.1|618.4|617.8|19
1626089100000|2021-07-12 11:25:00|618.9|618.3|619.7|619.1|619.7|619.1|618.7|618.1|53
1626089400000|2021-07-12 11:30:00|619.6|619|620.2|619.6|620.7|620.1|619.2|618.6|113
1626089700000|2021-07-12 11:35:00|620.3|619.7|619.7|619.1|620.5|619.9|619.5|618.9|33
1626090000000|2021-07-12 11:40:00|619.8|619.2|620.2|619.6|620.2|619.6|619.7|619.1|14
1626090300000|2021-07-12 11:45:00|620.1|619.5|620|619.4|620.2|619.6|619.7|619.1|12
1626090600000|2021-07-12 11:50:00|619.9|619.3|619.5|618.9|620.2|619.6|619.5|618.9|14
1626090900000|2021-07-12 11:55:00|619.7|619.1|619.4|618.8|619.7|619.1|619|618.4|81
1626091200000|2021-07-12 12:00:00|619.2|618.6|618.4|617.8|619.5|618.9|618.2|617.6|167
1626091500000|2021-07-12 12:05:00|618.2|617.6|617.2|616.6|618.2|617.6|617|616.4|137
1626091800000|2021-07-12 12:10:00|617.4|616.8|617.7|617.1|618.3|617.7|617.4|616.8|65
1626092100000|2021-07-12 12:15:00|617.6|617|617.2|616.6|617.7|617.1|617|616.4|91
1626092400000|2021-07-12 12:20:00|617.3|616.7|618.2|617.6|618.3|617.7|617|616.4|262
1626092700000|2021-07-12 12:25:00|618.3|617.7|618.2|617.6|618.5|617.9|617.3|616.7|103
1626093000000|2021-07-12 12:30:00|618|617.4|618|617.4|618.8|618.2|617.5|616.9|78
1626093300000|2021-07-12 12:35:00|617.9|617.3|617.5|616.9|617.9|617.3|617|616.4|107
1626093600000|2021-07-12 12:40:00|617.3|616.7|616.9|616.3|617.3|616.7|616.1|615.5|322
1626096600000|2021-07-12 13:30:00|617.6|617|617.1|616.5|617.9|617.3|613|612.4|1533
1626096900000|2021-07-12 13:35:00|617.2|616.6|615.9|615.3|617.3|616.7|614.8|614.2|648
1626097200000|2021-07-12 13:40:00|615.8|615.2|616.8|616.2|616.8|616.2|614.3|613.7|478
1626097500000|2021-07-12 13:45:00|616.5|615.9|615.6|615|617.7|617.1|615|614.4|708
1626097800000|2021-07-12 13:50:00|615.5|614.9|615|614.4|616|615.4|614.2|613.6|437
1626098100000|2021-07-12 13:55:00|615.1|614.5|615.7|615.1|616.5|615.9|614.4|613.8|314
1626098400000|2021-07-12 14:00:00|616|615.4|615.7|615.1|616.5|615.9|614.4|613.8|539
1626098700000|2021-07-12 14:05:00|615.6|615|616|615.4|616.7|616.1|615.6|615|233
1626099000000|2021-07-12 14:10:00|615.9|615.3|615.4|614.8|616.5|615.9|615.4|614.8|250
1626099300000|2021-07-12 14:15:00|615.3|614.7|616.7|616.1|617.2|616.6|615.2|614.6|302
1626099600000|2021-07-12 14:20:00|617|616.4|616|615.4|617|616.4|615.8|615.2|314
1626099900000|2021-07-12 14:25:00|615.8|615.2|616.2|615.6|616.7|616.1|615.7|615.1|385
1626100200000|2021-07-12 14:30:00|616.4|615.8|619|618.4|619.4|618.8|616.4|615.8|524
1626100500000|2021-07-12 14:35:00|618.9|618.3|619.1|618.5|619.4|618.8|618.7|618.1|363
1626100800000|2021-07-12 14:40:00|619|618.4|620|619.4|620.6|620|618.9|618.3|371
1626101100000|2021-07-12 14:45:00|620.2|619.6|620.9|620.3|620.9|620.3|619.7|619.1|291
1626101400000|2021-07-12 14:50:00|620.8|620.2|622.3|621.7|622.4|621.8|620.8|620.2|383
1626101700000|2021-07-12 14:55:00|622.4|621.8|622.5|621.9|623.5|622.9|622.1|621.5|278
1626102000000|2021-07-12 15:00:00|622.6|622|624.4|623.8|625|624.4|622.2|621.6|438
1626102300000|2021-07-12 15:05:00|624.6|624|625|624.4|625.8|625.2|624.2|623.6|369
1626102600000|2021-07-12 15:10:00|625.1|624.5|623.5|622.9|625.4|624.8|623.4|622.8|492
1626102900000|2021-07-12 15:15:00|623.6|623|622.6|622|623.7|623.1|622.1|621.5|449
1626103200000|2021-07-12 15:20:00|622.8|622.2|622.1|621.5|623.5|622.9|621.8|621.2|278
1626103500000|2021-07-12 15:25:00|622|621.4|621.7|621.1|622.6|622|621.4|620.8|245
1626103800000|2021-07-12 15:30:00|621.6|621|623.7|623.1|624.1|623.5|621.6|621|304
1626104100000|2021-07-12 15:35:00|623.8|623.2|623.1|622.5|624.4|623.8|623|622.4|164
1626104400000|2021-07-12 15:40:00|623.2|622.6|623.4|622.8|623.8|623.2|622.1|621.5|401
1626104700000|2021-07-12 15:45:00|623.5|622.9|623.6|623|624.1|623.5|623.2|622.6|230
1626105000000|2021-07-12 15:50:00|623.8|623.2|625.8|625.2|626.1|625.5|623.8|623.2|425
1626105300000|2021-07-12 15:55:00|625.9|625.3|625.3|624.7|626.3|625.7|624.7|624|426
1626105600000|2021-07-12 16:00:00|625.4|624.8|633.1|632.5|636.2|635.6|623.5|622|3503
1626105900000|2021-07-12 16:05:00|633|632.4|630.3|629.7|633.1|632.5|629.1|628.5|1563
1626106200000|2021-07-12 16:10:00|630.4|629.8|633.9|633.3|635.4|634.8|630.2|629.6|714
1626106500000|2021-07-12 16:15:00|634|633.4|636|635.4|637|636.4|633.7|633.1|770
1626106800000|2021-07-12 16:20:00|636.1|635.5|633.6|633|636.1|635.5|633.4|632.8|755
1626107100000|2021-07-12 16:25:00|633.7|633.1|635.8|635.2|636.1|635.5|633.5|632.9|898
1626107400000|2021-07-12 16:30:00|635.6|635|636.6|636|637.5|636.9|634.4|633.8|1238
1626107700000|2021-07-12 16:35:00|636.7|636.1|636.5|635.9|638.5|637.9|636.2|635.6|706
1626108000000|2021-07-12 16:40:00|636.7|636.1|637.2|636.6|638|637.4|636.4|635.8|564
1626108300000|2021-07-12 16:45:00|637.5|636.9|638.2|637.6|639.7|639.1|637.5|636.9|536
1626108600000|2021-07-12 16:50:00|638.1|637.5|639.1|638.5|639.4|638.8|637.7|637.1|1297
1626108900000|2021-07-12 16:55:00|639.2|638.6|643.9|643.3|644.6|644|639.1|638.5|1205
1626109200000|2021-07-12 17:00:00|643.7|643.1|644.7|644.1|646.2|645.6|643.1|642.5|1927
1626109500000|2021-07-12 17:05:00|644.9|644.3|643.7|643.1|646|645.4|643.5|642.9|1429
1626109800000|2021-07-12 17:10:00|643.8|643.2|644.3|643.7|644.6|644|643.6|643|528
1626110100000|2021-07-12 17:15:00|644.1|643.5|642.6|642|644.5|643.9|642.6|642|537
1626110400000|2021-07-12 17:20:00|642.7|642.1|640.9|640.3|642.8|642.2|640.9|640.3|637
1626110700000|2021-07-12 17:25:00|641.1|640.5|642.6|642|642.6|642|640.5|639.9|648
1626111000000|2021-07-12 17:30:00|642.9|642.3|641.6|641|643.6|643|641.6|641|338
1626111300000|2021-07-12 17:35:00|641.8|641.2|641.8|641.2|642.5|641.9|641.1|640.5|237
1626111600000|2021-07-12 17:40:00|641.9|641.3|640.6|640|641.9|641.3|640.1|639.5|651
1626111900000|2021-07-12 17:45:00|640.8|640.2|640.4|639.8|640.8|640.2|639.3|638.7|582
1626112200000|2021-07-12 17:50:00|640.3|639.7|642.1|641.5|642.8|642.2|640.3|639.7|481
1626112500000|2021-07-12 17:55:00|642|641.4|640.8|640.2|642.6|642|640.5|639.9|465
1626112800000|2021-07-12 18:00:00|640.6|640|642|641.4|642.6|642|640.6|640|531
1626113100000|2021-07-12 18:05:00|641.8|641.2|646.1|645.5|646.3|645.7|641.8|641.2|729
1626113400000|2021-07-12 18:10:00|646.3|645.7|643.2|642.6|647.4|646.8|641.8|641.2|3510
1626113700000|2021-07-12 18:15:00|643.1|642.5|643.2|641.7|643.8|643.2|641.8|641.2|612
1626134400000|2021-07-13 00:00:00|641.6|641|645.4|644.8|645.9|645.3|640.3|639.7|395
1626134700000|2021-07-13 00:05:00|645.3|644.7|644.4|643.8|645.5|644.9|644|643.4|140
1626135000000|2021-07-13 00:10:00|644.3|643.7|642.4|641.8|644.3|643.7|641.8|641.2|136
1626135300000|2021-07-13 00:15:00|642.3|641.7|641.7|641.1|642.5|641.9|641.6|641|71
1626135600000|2021-07-13 00:20:00|641.6|641|642.8|642.2|642.8|642.2|641.5|640.9|61
1626135900000|2021-07-13 00:25:00|642.9|642.3|643.3|642.7|643.5|642.9|642.6|642|113
1626136200000|2021-07-13 00:30:00|643|642.4|643.5|642.9|643.8|643.2|643|642.4|80
1626136500000|2021-07-13 00:35:00|643.4|642.8|644|643.4|644|643.4|643|642.4|95
1626136800000|2021-07-13 00:40:00|643.9|643.3|644.3|643.7|644.5|643.9|643.6|643|71
1626137100000|2021-07-13 00:45:00|643.9|643.3|643.8|643.2|644.3|643.7|643.6|643|28
1626137400000|2021-07-13 00:50:00|643.9|643.3|643.8|643.2|644|643.4|643.3|642.7|22
1626137700000|2021-07-13 00:55:00|644|643.4|643.8|643.2|644|643.4|643.8|643.2|19
1626138000000|2021-07-13 01:00:00|643.5|642.9|643.7|643.1|643.7|643.1|643.3|642.7|27
1626138300000|2021-07-13 01:05:00|643.6|643|643.8|643.2|643.8|643.2|643.5|642.9|17
1626138600000|2021-07-13 01:10:00|643.9|643.3|643.3|642.7|644|643.4|643.2|642.6|42
1626138900000|2021-07-13 01:15:00|643.1|642.5|643.8|643.2|643.8|643.2|643.1|642.5|38
1626139200000|2021-07-13 01:20:00|643.7|643.1|643.8|643.2|644.1|643.5|643.5|642.9|30
1626139500000|2021-07-13 01:25:00|643.6|643|643.5|642.9|643.6|643|643.3|642.7|26
1626139800000|2021-07-13 01:30:00|643.6|643|643.7|643.1|643.8|643.2|643.4|642.8|24
1626140100000|2021-07-13 01:35:00|643.8|643.2|644.1|643.5|644.3|643.7|643.8|643.2|15
1626140400000|2021-07-13 01:40:00|644.2|643.6|643.8|643.2|644.3|643.7|643.8|643.2|19
1626140700000|2021-07-13 01:45:00|644|643.4|644.1|643.5|644.2|643.6|643.8|643.2|22
1626141000000|2021-07-13 01:50:00|644|643.4|643.8|643.2|644.3|643.7|643.8|643.2|23
1626141300000|2021-07-13 01:55:00|644|643.4|644|643.4|644|643.4|644|643.4|5
1626141600000|2021-07-13 02:00:00|644.1|643.5|643.7|643.1|644.3|643.7|643.6|643|18
1626141900000|2021-07-13 02:05:00|643.6|643|642.8|642.2|643.7|643.1|642.5|641.9|70
1626142200000|2021-07-13 02:10:00|642.9|642.3|641.6|641|643|642.4|641.6|641|62
1626142500000|2021-07-13 02:15:00|641.8|641.2|642|641.4|642|641.4|641.7|641.1|22
1626142800000|2021-07-13 02:20:00|641.8|641.2|640.7|640.1|641.8|641.2|640.6|640|53
1626143100000|2021-07-13 02:25:00|640.6|640|640.8|640.2|640.8|640.2|640.2|639.6|72
1626143400000|2021-07-13 02:30:00|641|640.4|640.8|640.2|641.3|640.7|640.7|640.1|14
1626143700000|2021-07-13 02:35:00|640.9|640.3|641|640.4|641.3|640.7|640.9|640.3|13
1626144000000|2021-07-13 02:40:00|640.8|640.2|640.8|640.2|641|640.4|640.7|640.1|10
1626144300000|2021-07-13 02:45:00|640.7|640.1|640.3|639.7|640.8|640.2|640.3|639.7|43
1626144600000|2021-07-13 02:50:00|640.2|639.6|640.5|639.9|640.6|640|640.1|639.5|15
1626144900000|2021-07-13 02:55:00|640.6|640|640.1|639.5|640.8|640.2|640.1|639.5|22
1626145200000|2021-07-13 03:00:00|640|639.4|640|639.4|640.3|639.7|639.8|639.2|72
1626145500000|2021-07-13 03:05:00|640.2|639.6|640.5|639.9|641|640.4|640.2|639.6|22
1626145800000|2021-07-13 03:10:00|640.4|639.8|640.8|640.2|640.8|640.2|640.4|639.8|3
1626146100000|2021-07-13 03:15:00|640.5|639.9|640.5|639.9|640.5|639.9|640.3|639.7|19
1626146400000|2021-07-13 03:20:00|640.4|639.8|640.5|639.9|640.6|640|640.4|639.8|3
1626146700000|2021-07-13 03:25:00|640.6|640|640.8|640.2|641|640.4|640.5|639.9|15
1626147000000|2021-07-13 03:30:00|641|640.4|641.2|640.6|641.3|640.7|640.8|640.2|56
1626147300000|2021-07-13 03:35:00|641.1|640.5|640.7|640.1|641.2|640.6|640.7|640.1|379
1626147600000|2021-07-13 03:40:00|640.6|640|640.6|640|640.6|640|640.3|639.7|23
1626147900000|2021-07-13 03:45:00|||||||||5
1626148200000|2021-07-13 03:50:00|640.8|640.2|640.2|639.6|640.8|640.2|640.1|639.5|52
1626148500000|2021-07-13 03:55:00|640.1|639.5|640.1|639.5|640.3|639.7|640.1|639.5|6
1626148800000|2021-07-13 04:00:00|639.9|639.3|639.6|639|639.9|639.3|639.6|639|22
1626149100000|2021-07-13 04:05:00|639.7|639.1|639.4|638.8|639.7|639.1|639.3|638.7|26
1626149400000|2021-07-13 04:10:00|639.5|638.9|639.8|639.2|639.8|639.2|639.5|638.9|7
1626149700000|2021-07-13 04:15:00|639.7|639.1|639.7|639.1|639.7|639.1|639.7|639.1|5
1626150000000|2021-07-13 04:20:00|639.8|639.2|640.1|639.5|640.3|639.7|639.8|639.2|5
1626150300000|2021-07-13 04:25:00|640|639.4|640|639.4|640.1|639.5|640|639.4|1
1626150600000|2021-07-13 04:30:00|640.1|639.5|639.3|638.7|640.1|639.5|639.3|638.7|36
1626150900000|2021-07-13 04:35:00|639.6|639|639.8|639.2|639.8|639.2|639.6|639|12
1626151200000|2021-07-13 04:40:00|||||||||1
1626151500000|2021-07-13 04:45:00|639.7|639.1|639.6|639|640.1|639.5|639.6|639|22
1626151800000|2021-07-13 04:50:00|639.7|639.1|639.9|639.3|639.9|639.3|639.7|639.1|15
1626152100000|2021-07-13 04:55:00|639.8|639.2|640.6|640|640.6|640|639.8|639.2|30
1626152400000|2021-07-13 05:00:00|640.4|639.8|640.1|639.5|640.6|640|640.1|639.5|5
1626152700000|2021-07-13 05:05:00|640.3|639.7|640.1|639.5|640.4|639.8|640.1|639.5|16
1626153000000|2021-07-13 05:10:00|639.9|639.3|639.5|638.9|639.9|639.3|639.2|638.6|38
1626153300000|2021-07-13 05:15:00|639.6|639|639.9|639.3|640.1|639.5|639.6|639|36
1626153600000|2021-07-13 05:20:00|640.1|639.5|640.4|639.8|640.4|639.8|640.1|639.5|8
1626153900000|2021-07-13 05:25:00|640.3|639.7|640.1|639.5|640.4|639.8|640.1|639.5|14
1626154200000|2021-07-13 05:30:00|640.3|639.7|640.4|639.8|640.6|640|640.1|639.5|36
1626154500000|2021-07-13 05:35:00|640.3|639.7|639.8|639.2|640.4|639.8|639.8|639.2|14
1626154800000|2021-07-13 05:40:00|639.9|639.3|639.8|639.2|640.1|639.5|639.7|639.1|11
1626155100000|2021-07-13 05:45:00|639.9|639.3|641.1|640.5|641.1|640.5|639.8|639.2|41
1626155400000|2021-07-13 05:50:00|641.2|640.6|640.6|640|641.2|640.6|640.6|640|29
1626155700000|2021-07-13 05:55:00|640.7|640.1|640.9|640.3|640.9|640.3|640.6|640|9
1626156000000|2021-07-13 06:00:00|641|640.4|641.4|640.8|641.4|640.8|640.9|640.3|25
1626156300000|2021-07-13 06:05:00|641.3|640.7|641.4|640.8|641.6|641|641.1|640.5|15
1626156600000|2021-07-13 06:10:00|641.6|641|641.8|641.2|641.8|641.2|641.4|640.8|20
1626156900000|2021-07-13 06:15:00|641.9|641.3|641.2|640.6|641.9|641.3|641.2|640.6|24
1626157200000|2021-07-13 06:20:00|641.1|640.5|641.6|641|641.6|641|641.1|640.5|18
1626157500000|2021-07-13 06:25:00|641.4|640.8|641|640.4|641.4|640.8|640.9|640.3|11
1626157800000|2021-07-13 06:30:00|640.9|640.3|641.7|641.1|641.9|641.3|640.9|640.3|62
1626158100000|2021-07-13 06:35:00|641.6|641|642.1|641.5|642.1|641.5|641.6|641|27
1626158400000|2021-07-13 06:40:00|642|641.4|641.4|640.8|642.1|641.5|641.4|640.8|26
1626158700000|2021-07-13 06:45:00|641.5|640.9|642.1|641.5|642.1|641.5|641.5|640.9|19
1626159000000|2021-07-13 06:50:00|642.3|641.7|642.1|641.5|642.4|641.8|641.9|641.3|24
1626159300000|2021-07-13 06:55:00|642|641.4|642.4|641.8|642.6|642|642|641.4|35
1626159600000|2021-07-13 07:00:00|642.2|641.6|641.8|641.2|642.4|641.8|641.4|640.8|55
1626159900000|2021-07-13 07:05:00|641.6|641|641.1|640.5|641.6|641|640.3|639.7|108
1626160200000|2021-07-13 07:10:00|641.2|640.6|642.1|641.5|642.1|641.5|641.2|640.6|148
1626160500000|2021-07-13 07:15:00|642|641.4|641.9|641.3|642.6|642|641.7|641.1|56
1626160800000|2021-07-13 07:20:00|641.8|641.2|640.6|640|642|641.4|640.5|639.9|173
1626161100000|2021-07-13 07:25:00|640.8|640.2|641.4|640.8|641.4|640.8|640.6|640|90
1626161400000|2021-07-13 07:30:00|641.2|640.6|640.6|640|641.6|641|640.6|640|31
1626161700000|2021-07-13 07:35:00|640.7|640.1|639.6|639|640.9|640.3|639.3|638.7|45
1626162000000|2021-07-13 07:40:00|639.5|638.9|639.7|639.1|640.2|639.6|639.5|638.9|21
1626162300000|2021-07-13 07:45:00|639.6|639|638.6|638|639.7|639.1|638.4|637.8|45
1626162600000|2021-07-13 07:50:00|638.8|638.2|638.9|638.3|638.9|638.3|638.4|637.8|71
1626162900000|2021-07-13 07:55:00|638.8|638.2|638.1|637.5|638.9|638.3|638.1|637.5|41
1626163200000|2021-07-13 08:00:00|638.4|637.8|637.5|636.9|638.4|637.8|637.1|636.5|44
1626163500000|2021-07-13 08:05:00|637.4|636.8|637.7|637.1|638.1|637.5|637.2|636.6|33
1626163800000|2021-07-13 08:10:00|637.8|637.2|638.1|637.5|638.2|637.6|637.7|637.1|17
1626164100000|2021-07-13 08:15:00|638.3|637.7|637.6|637|638.3|637.7|637.5|636.9|34
1626164400000|2021-07-13 08:20:00|637.4|636.8|638.2|637.6|638.6|638|637.2|636.6|160
1626164700000|2021-07-13 08:25:00|638.3|637.7|638.4|637.8|638.4|637.8|638.1|637.5|14
1626165000000|2021-07-13 08:30:00|638.2|637.6|637.9|637.3|638.6|638|637.9|637.3|21
1626165300000|2021-07-13 08:35:00|637.6|637|637.9|637.3|637.9|637.3|637.2|636.6|23
1626165600000|2021-07-13 08:40:00|637.8|637.2|637.5|636.9|638.4|637.8|637.4|636.8|61
1626165900000|2021-07-13 08:45:00|637.9|637.3|637.8|637.2|637.9|637.3|636.9|636.3|174
1626166200000|2021-07-13 08:50:00|637.6|637|636.7|636.1|637.7|637.1|636.7|636.1|179
1626166500000|2021-07-13 08:55:00|636.8|636.2|635.5|634.9|636.8|636.2|635.3|634.7|511
1626166800000|2021-07-13 09:00:00|635.7|635.1|634|633.4|636.1|635.5|634|633.4|131
1626167100000|2021-07-13 09:05:00|633.8|633.2|634.8|634.2|635|634.4|633.8|633.2|72
1626167400000|2021-07-13 09:10:00|634.5|633.9|634|633.4|634.7|634.1|633.5|632.9|104
1626167700000|2021-07-13 09:15:00|633.9|633.3|633.6|633|634|633.4|633|632.4|86
1626168000000|2021-07-13 09:20:00|633.7|633.1|633.9|633.3|634|633.4|633.5|632.9|47
1626168300000|2021-07-13 09:25:00|634|633.4|635.4|634.8|635.6|635|633.9|633.3|106
1626168600000|2021-07-13 09:30:00|635.5|634.9|636.6|636|636.8|636.2|635.3|634.7|54
1626168900000|2021-07-13 09:35:00|636.5|635.9|636|635.4|636.8|636.2|636|635.4|41
1626169200000|2021-07-13 09:40:00|636.1|635.5|635.8|635.2|636.5|635.9|635.5|634.9|68
1626169500000|2021-07-13 09:45:00|636|635.4|635.7|635.1|636.2|635.6|635.7|635.1|25
1626169800000|2021-07-13 09:50:00|635.6|635|635.8|635.2|636.1|635.5|635.4|634.8|49
1626170100000|2021-07-13 09:55:00|635.7|635.1|636.1|635.5|636.3|635.7|635.7|635.1|24
1626170400000|2021-07-13 10:00:00|636|635.4|636.4|635.8|636.5|635.9|635.9|635.3|65
1626170700000|2021-07-13 10:05:00|636.3|635.7|638|637.4|638|637.4|636.2|635.6|78
1626171000000|2021-07-13 10:10:00|637.9|637.3|636.9|636.3|637.9|637.3|636.4|635.8|43
1626171300000|2021-07-13 10:15:00|636.8|636.2|634.8|634.2|637|636.4|634.3|633.7|287
1626171600000|2021-07-13 10:20:00|634.7|634.1|634.7|634.1|635.2|634.6|634.6|634|138
1626171900000|2021-07-13 10:25:00|634.8|634.2|634.6|634|634.9|634.3|634.6|634|27
1626172200000|2021-07-13 10:30:00|634.7|634.1|634.9|634.3|634.9|634.3|634.6|634|23
1626172500000|2021-07-13 10:35:00|634.8|634.2|635.2|634.6|635.7|635.1|634.8|634.2|130
1626172800000|2021-07-13 10:40:00|635|634.4|634.4|633.8|635.2|634.6|634.4|633.8|46
1626173100000|2021-07-13 10:45:00|634.7|634.1|635.4|634.8|635.4|634.8|634.4|633.8|56
1626173400000|2021-07-13 10:50:00|635.3|634.7|635.3|634.7|635.4|634.8|634.9|634.3|22
1626173700000|2021-07-13 10:55:00|635.8|635.2|635.1|634.5|636.2|635.6|635|634.4|53
1626174000000|2021-07-13 11:00:00|635|634.4|634.6|634|635.1|634.5|634.4|633.8|88
1626174300000|2021-07-13 11:05:00|634.5|633.9|634.9|634.3|634.9|634.3|634.4|633.8|39
1626174600000|2021-07-13 11:10:00|634.8|634.2|635.1|634.5|635.2|634.6|634.8|634.2|50
1626174900000|2021-07-13 11:15:00|634.9|634.3|634.8|634.2|634.9|634.3|634.6|634|31
1626175200000|2021-07-13 11:20:00|634.9|634.3|634.5|633.9|634.9|634.3|634.4|633.8|86
1626175500000|2021-07-13 11:25:00|634.6|634|635.1|634.5|635.6|635|634.6|634|35
1626175800000|2021-07-13 11:30:00|635.4|634.8|635.1|634.5|635.4|634.8|634.6|634|27
1626176100000|2021-07-13 11:35:00|634.9|634.3|635.3|634.7|635.4|634.8|634.6|634|67
1626176400000|2021-07-13 11:40:00|635.4|634.8|635.1|634.5|635.4|634.8|634.8|634.2|17
1626176700000|2021-07-13 11:45:00|635|634.4|635.3|634.7|635.4|634.8|634.9|634.3|46
1626177000000|2021-07-13 11:50:00|635.2|634.6|636.9|636.3|636.9|636.3|635.1|634.5|70
1626177300000|2021-07-13 11:55:00|636.6|636|637.3|636.7|638.1|637.5|636.2|635.6|80
1626177600000|2021-07-13 12:00:00|637.2|636.6|635.9|635.3|637.4|636.8|635.9|635.3|92
1626177900000|2021-07-13 12:05:00|636.1|635.5|637.1|636.5|637.3|636.7|636.1|635.5|132
1626178200000|2021-07-13 12:10:00|637|636.4|637.9|637.3|637.9|637.3|636.7|636.1|54
1626178500000|2021-07-13 12:15:00|637.8|637.2|638.3|637.7|639.1|638.5|637.6|637|275
1626178800000|2021-07-13 12:20:00|638.6|638|639.1|638.5|639.1|638.5|637.9|637.3|143
1626179100000|2021-07-13 12:25:00|639|638.4|639.8|638.8|640.6|640|639|638.4|176
1626179400000|2021-07-13 12:30:00|639.7|639.1|636.8|636.2|639.8|639.1|635.6|635|366
1626179700000|2021-07-13 12:35:00|636.7|636.1|637|636.4|637.6|637|636.2|635.6|158
1626180000000|2021-07-13 12:40:00|637.1|636.5|637.1|636.5|638.7|638.1|636.3|635.7|167
1626183000000|2021-07-13 13:30:00|636.9|636.3|638.3|637.7|640.8|640.2|632.9|632.3|2074
1626183300000|2021-07-13 13:35:00|638.2|637.6|641.1|640.5|641.2|640.6|637|636.4|1130
1626183600000|2021-07-13 13:40:00|641.5|640.9|640|639.4|641.8|641.2|638.9|638.3|648
1626183900000|2021-07-13 13:45:00|640.1|639.5|643.3|642.7|644.2|643.6|640.1|639.5|841
1626184200000|2021-07-13 13:50:00|643.5|642.9|642.3|641.7|643.8|643.2|641.8|641.2|576
1626184500000|2021-07-13 13:55:00|642.1|641.5|643.6|643|644.5|643.9|642|641.4|453
1626184800000|2021-07-13 14:00:00|643.4|642.8|639.8|639.2|644.3|643.7|639.7|639.1|1248
1626185100000|2021-07-13 14:05:00|639.9|639.3|638|637.4|640.7|640.1|637.1|636.5|726
1626185400000|2021-07-13 14:10:00|638.2|637.6|638.5|637.9|639.1|638.5|637.7|637.1|417
1626185700000|2021-07-13 14:15:00|638.4|637.8|639.4|638.8|639.9|639.3|638.3|637.7|293
1626186000000|2021-07-13 14:20:00|639.5|638.9|640.4|639.8|640.5|639.9|638.2|637.6|248
1626186300000|2021-07-13 14:25:00|640.5|639.9|641.2|640.6|641.5|640.9|639.5|638.9|526
1626186600000|2021-07-13 14:30:00|641.1|640.5|642.7|642.1|643.4|642.8|640.9|640.3|368
1626186900000|2021-07-13 14:35:00|642.9|642.3|641.3|640.7|642.9|642.3|640.4|639.8|239
1626187200000|2021-07-13 14:40:00|641.2|640.6|642.4|641.8|642.7|642.1|641.2|640.6|284
1626187500000|2021-07-13 14:45:00|642.5|641.9|643.7|643.1|644.2|643.6|642.5|641.9|355
1626187800000|2021-07-13 14:50:00|643.8|643.2|644.4|643.8|644.9|644.3|643.7|643.1|313
1626188100000|2021-07-13 14:55:00|644.3|643.7|644.2|643.6|644.9|644.3|643.7|643.1|266
1626188400000|2021-07-13 15:00:00|644.4|643.8|643.9|643.3|644.7|644.1|643.4|642.8|265
1626188700000|2021-07-13 15:05:00|644.1|643.5|646.3|645.7|646.3|645.7|643.7|643.1|434
1626189000000|2021-07-13 15:10:00|646.2|645.6|645.4|644.8|646.3|645.7|645.3|644.7|436
1626189300000|2021-07-13 15:15:00|644.9|644.3|645.5|644.9|645.5|644.9|644.7|644.1|321
1626189600000|2021-07-13 15:20:00|645.4|644.8|644.9|644.3|645.6|645|644.7|644.1|231
1626189900000|2021-07-13 15:25:00|645|644.4|645.2|644.6|646|645.4|644.9|644.3|234
1626190200000|2021-07-13 15:30:00|645.1|644.5|644.6|644|646|645.4|644.5|643.9|431
1626190500000|2021-07-13 15:35:00|644.5|643.9|646|645.4|646|645.4|644.5|643.9|199
1626190800000|2021-07-13 15:40:00|645.8|645.2|645.2|644.6|646.8|646.2|644.6|644|628
1626191100000|2021-07-13 15:45:00|645.1|644.5|645.6|645|647.1|646.5|644.7|644.1|829
1626191400000|2021-07-13 15:50:00|645.7|645.1|643.5|642.9|646.1|645.5|642.5|641.9|774
1626191700000|2021-07-13 15:55:00|643.3|642.7|643|642.4|643.7|643.1|642.2|641.6|344
1626192000000|2021-07-13 16:00:00|643.1|642.5|643.3|642.7|643.8|643.2|642.2|641.6|348
1626192300000|2021-07-13 16:05:00|643.2|642.6|643.7|643.1|643.7|643.1|642.7|642.1|233
1626192600000|2021-07-13 16:10:00|643.6|643|644.4|643.8|645|644.4|643.2|642.6|208
1626192900000|2021-07-13 16:15:00|644.2|643.6|644.5|643.9|645.2|644.6|643.9|643.3|250
1626193200000|2021-07-13 16:20:00|644.6|644|643.3|642.7|645.2|644.6|643.3|642.7|322
1626193500000|2021-07-13 16:25:00|643|642.4|643.3|642.7|643.4|642.8|641.3|640.7|462
1626193800000|2021-07-13 16:30:00|643.4|642.8|643|642.4|644.3|643.7|642.5|641.9|432
1626194100000|2021-07-13 16:35:00|642.8|642.2|640.2|639.6|643.1|642.5|639.8|639.2|816
1626194400000|2021-07-13 16:40:00|640|639.4|638.3|637.7|640.3|639.7|638.1|637.5|1032
1626194700000|2021-07-13 16:45:00|638.4|637.8|639.8|639.2|639.9|639.3|638|637.4|389
1626195000000|2021-07-13 16:50:00|639.9|639.3|639.4|638.8|640.3|639.7|639.3|638.7|186
1626195300000|2021-07-13 16:55:00|639.5|638.9|638.6|638|639.6|639|638.5|637.9|286
1626195600000|2021-07-13 17:00:00|638.7|638.1|639.8|639.2|640.1|639.5|638.4|637.8|204
1626195900000|2021-07-13 17:05:00|640|639.4|639.1|638.5|640|639.4|638.8|638.2|392
1626196200000|2021-07-13 17:10:00|639|638.4|639.3|638.7|639.6|639|638.8|638.2|301
1626196500000|2021-07-13 17:15:00|639.5|638.9|638.6|638|639.5|638.9|638.4|637.8|217
1626196800000|2021-07-13 17:20:00|638.7|638.1|639.1|638.5|639.3|638.7|638.6|638|219
1626197100000|2021-07-13 17:25:00|639|638.4|638.6|638|639.1|638.5|638.4|637.8|260
1626197400000|2021-07-13 17:30:00|638.7|638.1|639.2|638.6|639.5|638.9|637.3|636.7|584
1626197700000|2021-07-13 17:35:00|639.1|638.5|638.4|637.8|639.5|638.9|638.1|637.5|279
1626198000000|2021-07-13 17:40:00|638.5|637.9|637.6|637|639.2|638.6|637.6|637|249
1626198300000|2021-07-13 17:45:00|637.8|637.2|637.9|637.3|638.5|637.9|637.1|636.5|303
1626198600000|2021-07-13 17:50:00|638|637.4|638.1|637.5|638.6|638|637.6|637|271
1626198900000|2021-07-13 17:55:00|638.2|637.6|638.6|638|639.1|638.5|638.1|637.5|321
1626199200000|2021-07-13 18:00:00|638.9|638.3|638.8|638.2|639.5|638.9|638.6|638|466
1626199500000|2021-07-13 18:05:00|638.7|638.1|636.3|635.7|638.8|638.2|636.1|635.5|542
1626199800000|2021-07-13 18:10:00|636.4|635.8|636.5|635.9|637.3|636.7|634.4|633.8|2074
1626200100000|2021-07-13 18:15:00|636.6|636|638.1|637.5|638.8|638.2|636.6|636|1566
1626220800000|2021-07-14 00:00:00|638.6|638|636.5|635.9|638.7|638.1|636.4|635.8|342
1626221100000|2021-07-14 00:05:00|636.4|635.8|636.8|636.2|637.1|636.5|636.4|635.8|43
1626221400000|2021-07-14 00:10:00|636.7|636.1|636.5|635.9|636.9|636.3|636.1|635.5|58
1626221700000|2021-07-14 00:15:00|636.4|635.8|636.6|636|636.9|636.3|636.4|635.8|26
1626222000000|2021-07-14 00:20:00|636.3|635.7|635.4|634.8|636.4|635.8|635.4|634.8|37
1626222300000|2021-07-14 00:25:00|635.3|634.7|636.2|635.6|636.2|635.6|635.2|634.6|37
1626222600000|2021-07-14 00:30:00|636.1|635.5|637|636.4|637|636.4|635.8|635.2|34
1626222900000|2021-07-14 00:35:00|636.8|636.2|636.6|636|636.9|636.3|636.6|636|15
1626223200000|2021-07-14 00:40:00|636.5|635.9|636.4|635.8|636.5|635.9|636.1|635.5|27
1626223500000|2021-07-14 00:45:00|636.2|635.6|636.3|635.7|636.3|635.7|636|635.4|15
1626223800000|2021-07-14 00:50:00|636.1|635.5|636.6|636|636.6|636|636.1|635.5|30
1626224100000|2021-07-14 00:55:00|636.8|636.2|637.1|636.5|637.2|636.6|636.6|636|27
1626224400000|2021-07-14 01:00:00|637.2|636.6|637.6|637|637.9|637.3|637.2|636.6|61
1626224700000|2021-07-14 01:05:00|637.5|636.9|637.1|636.5|637.7|637.1|637|636.4|11
1626225000000|2021-07-14 01:10:00|637|636.4|637.4|636.8|637.4|636.8|636.9|636.3|16
1626225300000|2021-07-14 01:15:00|637.5|636.9|637.5|636.9|637.9|637.3|637.4|636.8|19
1626225600000|2021-07-14 01:20:00|637.4|636.8|637.4|636.8|637.4|636.8|637.1|636.5|16
1626225900000|2021-07-14 01:25:00|637.5|636.9|637.9|637.3|638|637.4|637.5|636.9|13
1626226200000|2021-07-14 01:30:00|638|637.4|637.9|637.3|638|637.4|637.8|637.2|13
1626226500000|2021-07-14 01:35:00|638|637.4|638.1|637.5|638.3|637.7|638|637.4|16
1626226800000|2021-07-14 01:40:00|638|637.4|637.9|637.3|638|637.4|637.7|637.1|7
1626227100000|2021-07-14 01:45:00|637.8|637.2|637.9|637.3|637.9|637.3|637.7|637.1|5
1626227400000|2021-07-14 01:50:00|637.7|637.1|637.4|636.8|637.7|637.1|637.4|636.8|6
1626227700000|2021-07-14 01:55:00|637.3|636.7|637.4|636.8|637.4|636.8|637.1|636.5|12
1626228000000|2021-07-14 02:00:00|637.3|636.7|637.8|637.2|637.9|637.3|637.1|636.5|12
1626228300000|2021-07-14 02:05:00|637.7|637.1|637.9|637.3|637.9|637.3|637.5|636.9|17
1626228600000|2021-07-14 02:10:00|637.8|637.2|637.4|636.8|637.8|637.2|637.4|636.8|12
1626228900000|2021-07-14 02:15:00|637.6|637|637.7|637.1|637.8|637.2|637.4|636.8|14
1626229200000|2021-07-14 02:20:00|637.6|637|637.9|637.3|637.9|637.3|637.6|637|10
1626229500000|2021-07-14 02:25:00|637.7|637.1|637.7|637.1|637.7|637.1|637.7|637.1|4
1626229800000|2021-07-14 02:30:00|637.6|637|637.4|636.8|637.7|637.1|637.4|636.8|15
1626230100000|2021-07-14 02:35:00|||||||||2
1626230400000|2021-07-14 02:40:00|637.6|637|637.6|637|637.6|637|637.6|637|5
1626230700000|2021-07-14 02:45:00|637.4|636.8|637.6|637|637.6|637|637.4|636.8|5
1626231000000|2021-07-14 02:50:00|637.8|637.2|637.5|636.9|637.9|637.3|637.5|636.9|8
1626231300000|2021-07-14 02:55:00|637.4|636.8|637.4|636.8|637.4|636.8|637.3|636.7|2
1626231600000|2021-07-14 03:00:00|637.6|637|637.6|637|637.6|637|637.6|637|6
1626231900000|2021-07-14 03:05:00|637.4|636.8|637.4|636.8|637.6|637|637.4|636.8|6
1626232200000|2021-07-14 03:10:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|1
1626232500000|2021-07-14 03:15:00|637.8|637.2|637.9|637.3|637.9|637.3|637.8|637.2|4
1626232800000|2021-07-14 03:20:00|637.8|637.2|637.8|637.2|637.8|637.2|637.6|637|10
1626233100000|2021-07-14 03:25:00|637.7|637.1|637.6|637|637.8|637.2|637.4|636.8|11
1626233400000|2021-07-14 03:30:00|637.7|637.1|637.6|637|637.9|637.3|637.6|637|9
1626233700000|2021-07-14 03:35:00|||||||||5
1626234000000|2021-07-14 03:40:00|637.9|637.3|637.9|637.3|637.9|637.3|637.8|637.2|5
1626234300000|2021-07-14 03:45:00|637.8|637.2|637.8|637.2|637.9|637.3|637.5|636.9|8
1626234600000|2021-07-14 03:50:00|637.9|637.3|637.9|637.3|638.1|637.5|637.9|637.3|8
1626234900000|2021-07-14 03:55:00|637.8|637.2|637.9|637.3|637.9|637.3|637.8|637.2|1
1626235200000|2021-07-14 04:00:00|637.6|637|637.9|637.3|637.9|637.3|637.6|637|5
1626235500000|2021-07-14 04:05:00|637.8|637.2|637.6|637|637.8|637.2|637.6|637|2
1626235800000|2021-07-14 04:10:00|637.7|637.1|637.9|637.3|637.9|637.3|637.7|637.1|6
1626236100000|2021-07-14 04:15:00|637.8|637.2|637.9|637.3|637.9|637.3|637.6|637|5
1626236400000|2021-07-14 04:20:00|||||||||1
1626236700000|2021-07-14 04:25:00|637.8|637.2|637.9|637.3|637.9|637.3|637.8|637.2|2
1626237000000|2021-07-14 04:30:00|637.8|637.2|637.9|637.3|637.9|637.3|637.6|637|19
1626237300000|2021-07-14 04:35:00|638.1|637.5|638.1|637.5|638.1|637.5|638|637.4|4
1626237600000|2021-07-14 04:40:00|638|637.4|638|637.4|638.1|637.5|638|637.4|4
1626237900000|2021-07-14 04:45:00|638.1|637.5|638.1|637.5|638.1|637.5|638|637.4|0
1626238200000|2021-07-14 04:50:00|638.3|637.7|638.2|637.6|638.4|637.8|638.2|637.6|20
1626238500000|2021-07-14 04:55:00|638.1|637.5|637.9|637.3|638.1|637.5|637.9|637.3|1
1626238800000|2021-07-14 05:00:00|638|637.4|638.1|637.5|638.4|637.8|637.6|637|21
1626239100000|2021-07-14 05:05:00|638.2|637.6|638.3|637.7|638.3|637.7|638.1|637.5|8
1626239400000|2021-07-14 05:10:00|638.2|637.6|638.3|637.7|638.3|637.7|638.2|637.6|8
1626239700000|2021-07-14 05:15:00|638.2|637.6|638.6|638|638.6|638|638.2|637.6|19
1626240000000|2021-07-14 05:20:00|638.8|638.2|638.7|638.1|638.8|638.2|638.6|638|18
1626240300000|2021-07-14 05:25:00|638.8|638.2|639.4|638.8|639.4|638.8|638.7|638.1|31
1626240600000|2021-07-14 05:30:00|639.3|638.7|639.2|638.6|639.3|638.7|639.2|638.6|25
1626240900000|2021-07-14 05:35:00|639.3|638.7|639.2|638.6|639.4|638.8|639.2|638.6|23
1626241200000|2021-07-14 05:40:00|639|638.4|639.2|638.6|639.2|638.6|638.9|638.3|6
1626241500000|2021-07-14 05:45:00|639.3|638.7|639.4|638.8|639.4|638.8|639.1|638.5|10
1626241800000|2021-07-14 05:50:00|639.2|638.6|638.9|638.3|639.2|638.6|638.9|638.3|20
1626242100000|2021-07-14 05:55:00|639|638.4|639.3|638.7|639.4|638.8|638.9|638.3|12
1626242400000|2021-07-14 06:00:00|639.2|638.6|639.6|639|640.1|639.5|639|638.4|389
1626242700000|2021-07-14 06:05:00|639.7|639.1|639.7|639.1|639.8|639.2|639.6|639|17
1626243000000|2021-07-14 06:10:00|639.6|639|639.8|639.2|639.8|639.2|639.4|638.8|64
1626243300000|2021-07-14 06:15:00|639.9|639.3|640.3|639.7|640.5|639.9|639.8|639.2|42
1626243600000|2021-07-14 06:20:00|640.6|640|640.8|640.2|640.8|640.2|640.4|639.8|74
1626243900000|2021-07-14 06:25:00|641.1|640.5|641.1|640.5|641.2|640.6|641.1|640.5|16
1626244200000|2021-07-14 06:30:00|640.9|640.3|641.9|641.3|642.1|641.5|640.8|640.2|308
1626244500000|2021-07-14 06:35:00|642|641.4|642.9|642.3|642.9|642.3|641.8|641.2|91
1626244800000|2021-07-14 06:40:00|643|642.4|643.2|642.6|643.2|642.6|642.6|642|30
1626245100000|2021-07-14 06:45:00|643.1|642.5|642.8|642.2|643.2|642.6|642.8|642.2|40
1626245400000|2021-07-14 06:50:00|643|642.4|642.8|642.2|643.1|642.5|642.7|642.1|19
1626245700000|2021-07-14 06:55:00|643|642.4|642.5|641.9|643.1|642.5|642.1|641.5|41
1626246000000|2021-07-14 07:00:00|642.6|642|643.4|642.8|643.8|643.2|642.4|641.8|70
1626246300000|2021-07-14 07:05:00|643.5|642.9|643.2|642.6|643.8|643.2|643.1|642.5|33
1626246600000|2021-07-14 07:10:00|643.3|642.7|643.6|643|644|643.4|643.3|642.7|39
1626246900000|2021-07-14 07:15:00|643.7|643.1|644.6|644|644.8|644.2|643.5|642.9|25
1626247200000|2021-07-14 07:20:00|644.5|643.9|645.2|644.6|645.3|644.7|644.5|643.9|39
1626247500000|2021-07-14 07:25:00|645.3|644.7|646.3|645.7|646.5|645.9|645.1|644.5|145
1626247800000|2021-07-14 07:30:00|646.2|645.6|646.3|645.7|646.9|646.3|646|645.4|73
1626248100000|2021-07-14 07:35:00|646|645.4|646.2|645.6|646.4|645.8|645.8|645.2|39
1626248400000|2021-07-14 07:40:00|646.3|645.7|646.1|645.5|647.2|646.6|646|645.4|825
1626248700000|2021-07-14 07:45:00|646|645.4|645.1|644.5|646.1|645.5|644.8|644.2|109
1626249000000|2021-07-14 07:50:00|645|644.4|644.6|644|645|644.4|644|643.4|42
1626249300000|2021-07-14 07:55:00|644.7|644.1|644.1|643.5|644.7|644.1|644|643.4|16
1626249600000|2021-07-14 08:00:00|644.2|643.6|644.2|643.6|644.2|643.6|644|643.4|25
1626249900000|2021-07-14 08:05:00|644.1|643.5|644.6|644|644.6|644|644.1|643.5|24
1626250200000|2021-07-14 08:10:00|644.5|643.9|644.1|643.5|644.5|643.9|644.1|643.5|126
1626250500000|2021-07-14 08:15:00|644.3|643.7|644.1|643.5|644.3|643.7|644.1|643.5|22
1626250800000|2021-07-14 08:20:00|644|643.4|643.3|642.7|644|643.4|642.7|642.1|33
1626251100000|2021-07-14 08:25:00|643.4|642.8|643.6|643|644.1|643.5|643.3|642.7|60
1626251400000|2021-07-14 08:30:00|643.7|643.1|644.3|643.7|644.7|644.1|643.5|642.9|23
1626251700000|2021-07-14 08:35:00|644.1|643.5|644.6|644|644.6|644|644.1|643.5|17
1626252000000|2021-07-14 08:40:00|644.3|643.7|644.2|643.6|644.3|643.7|644|643.4|26
1626252300000|2021-07-14 08:45:00|644.3|643.7|645.3|644.7|645.8|645.2|644.3|643.7|44
1626252600000|2021-07-14 08:50:00|645.4|644.8|645.1|644.5|645.6|645|644.8|644.2|34
1626252900000|2021-07-14 08:55:00|645.2|644.6|644.3|643.7|645.2|644.6|644|643.4|167
1626253200000|2021-07-14 09:00:00|644.4|643.8|644.5|643.9|645.4|644.8|644.3|643.7|413
1626253500000|2021-07-14 09:05:00|644.6|644|644|643.4|645.1|644.5|643.9|643.3|71
1626253800000|2021-07-14 09:10:00|643.9|643.3|644.2|643.6|644.4|643.8|643.8|643.2|45
1626254100000|2021-07-14 09:15:00|644.3|643.7|643.8|643.2|644.3|643.7|643.6|643|24
1626254400000|2021-07-14 09:20:00|643.7|643.1|643|642.4|643.7|643.1|642.8|642.2|47
1626254700000|2021-07-14 09:25:00|642.9|642.3|643|642.4|643.3|642.7|642.5|641.9|65
1626255000000|2021-07-14 09:30:00|643.2|642.6|643.5|642.9|643.8|643.2|642.8|642.2|52
1626255300000|2021-07-14 09:35:00|643.7|643.1|643.2|642.6|643.8|643.2|643|642.4|22
1626255600000|2021-07-14 09:40:00|643.1|642.5|643.3|642.7|643.8|643.2|643.1|642.5|17
1626255900000|2021-07-14 09:45:00|643.4|642.8|644.5|643.9|644.7|644.1|643.4|642.8|39
1626256200000|2021-07-14 09:50:00|644.4|643.8|644.3|643.7|644.4|643.8|643.5|642.9|29
1626256500000|2021-07-14 09:55:00|644.2|643.6|644.3|643.7|644.3|643.7|644|643.4|35
1626256800000|2021-07-14 10:00:00|644.2|643.6|644.7|644.1|644.9|644.3|644.2|643.6|37
1626257100000|2021-07-14 10:05:00|644.6|644|645|644.4|645.1|644.5|644.6|644|17
1626257400000|2021-07-14 10:10:00|644.8|644.2|644.6|644|645|644.4|644.5|643.9|32
1626257700000|2021-07-14 10:15:00|644.8|644.2|644.5|643.9|645|644.4|644.1|643.5|29
1626258000000|2021-07-14 10:20:00|644.8|644.2|645.7|645.1|645.7|645.1|644.8|644.2|37
1626258300000|2021-07-14 10:25:00|645.8|645.2|645|644.4|646|645.4|645|644.4|24
1626258600000|2021-07-14 10:30:00|645.1|644.5|645.3|644.7|645.5|644.9|645|644.4|46
1626258900000|2021-07-14 10:35:00|645.5|644.9|645.5|644.9|645.8|645.2|645.3|644.7|21
1626259200000|2021-07-14 10:40:00|645.7|645.1|645.8|645.2|645.8|645.2|645.3|644.7|264
1626259500000|2021-07-14 10:45:00|645.5|644.9|645|644.4|645.5|644.9|645|644.4|35
1626259800000|2021-07-14 10:50:00|645.1|644.5|644.6|644|645.2|644.6|644.4|643.8|93
1626260100000|2021-07-14 10:55:00|644.7|644.1|643.8|643.2|644.8|644.2|643.8|643.2|41
1626260400000|2021-07-14 11:00:00|643.9|643.3|644|643.4|645|644.4|643.5|642.9|94
1626260700000|2021-07-14 11:05:00|644.1|643.5|644.8|644.2|645.3|644.7|643.9|643.3|122
1626261000000|2021-07-14 11:10:00|645|644.4|644.8|644.2|645|644.4|644.5|643.9|33
1626261300000|2021-07-14 11:15:00|645|644.4|643.5|642.9|645.3|644.7|643.5|642.9|228
1626261600000|2021-07-14 11:20:00|643.6|643|643.8|643.2|644.3|643.7|643.3|642.7|103
1626261900000|2021-07-14 11:25:00|643.9|643.3|642.9|642.3|644.3|643.7|642.5|641.9|56
1626262200000|2021-07-14 11:30:00|643|642.4|643.2|642.6|643.8|643.2|642.5|641.9|59
1626262500000|2021-07-14 11:35:00|643.3|642.7|642|641.4|643.3|642.7|642|641.4|83
1626262800000|2021-07-14 11:40:00|642.1|641.5|643|642.4|643|642.4|642|641.4|34
1626263100000|2021-07-14 11:45:00|642.9|642.3|643|642.4|643.8|643.2|642.8|642.2|96
1626263400000|2021-07-14 11:50:00|643.3|642.7|642.8|642.2|643.5|642.9|642.8|642.2|215
1626263700000|2021-07-14 11:55:00|642.9|642.3|643.4|642.8|643.5|642.9|642.8|642.2|48
1626264000000|2021-07-14 12:00:00|643.7|643.1|644.3|643.7|644.4|643.8|643.5|642.9|112
1626264300000|2021-07-14 12:05:00|644.4|643.8|645.3|644.7|645.3|644.7|644.1|643.5|91
1626264600000|2021-07-14 12:10:00|645.2|644.6|645.1|644.5|645.7|645.1|645|644.4|112
1626264900000|2021-07-14 12:15:00|645.2|644.6|645.3|644.7|646.1|645.5|645.1|644.5|63
1626265200000|2021-07-14 12:20:00|645.4|644.8|644.7|644.1|645.6|645|644.6|644|57
1626265500000|2021-07-14 12:25:00|644.8|644.2|645.3|644.7|645.4|644.8|644.8|644.2|71
1626265800000|2021-07-14 12:30:00|645.1|644.5|646.1|645.5|646.1|645.5|644.6|644|277
1626266100000|2021-07-14 12:35:00|646.2|645.6|645.8|645.2|646.5|645.9|645.3|644.7|125
1626266400000|2021-07-14 12:40:00|646.1|645.5|646.1|645.5|646.8|646.2|645.8|645.2|189
1626269400000|2021-07-14 13:30:00|646.9|646.3|652.5|651.9|654.1|653.5|646.9|646.3|2969
1626269700000|2021-07-14 13:35:00|652.8|652.2|658.6|658|659.2|658.6|652.5|651.9|1705
1626270000000|2021-07-14 13:40:00|658.5|657.9|656.7|656.1|659.2|658.6|656.2|655.6|1017
1626270300000|2021-07-14 13:45:00|657|656.4|658.3|657.7|660.1|659.5|657|656.4|865
1626270600000|2021-07-14 13:50:00|658.5|657.9|656.1|655.5|659|658.4|656|655.4|766
1626270900000|2021-07-14 13:55:00|656.2|655.6|655|654.4|656.7|656.1|654.1|653.5|777
1626271200000|2021-07-14 14:00:00|655.1|654.5|654.6|654|655.3|654.7|653.8|653.2|522
1626271500000|2021-07-14 14:05:00|654.5|653.9|654.3|653.7|656|655.4|653.8|653.2|489
1626271800000|2021-07-14 14:10:00|654.2|653.6|655.1|654.5|655.3|654.7|653.8|653.2|371
1626272100000|2021-07-14 14:15:00|654.8|654.2|654.1|653.5|655.6|655|653.6|653|482
1626272400000|2021-07-14 14:20:00|654|653.4|653.8|653.2|654.3|653.7|652.8|652.2|398
1626272700000|2021-07-14 14:25:00|653.9|653.3|654.3|653.7|655.1|654.5|653.8|653.2|304
1626273000000|2021-07-14 14:30:00|654.4|653.8|656.1|655.5|656.8|656.2|654.4|653.8|592
1626273300000|2021-07-14 14:35:00|656.3|655.7|656.6|656|657.3|656.7|656.3|655.7|313
1626273600000|2021-07-14 14:40:00|656.5|655.9|654.2|653.6|657.1|656.5|653.9|653.3|569
1626273900000|2021-07-14 14:45:00|654.3|653.7|653.6|653|654.4|653.8|653|652.4|444
1626274200000|2021-07-14 14:50:00|653.5|652.9|654.1|653.5|654.3|653.7|652.1|651.5|495
1626274500000|2021-07-14 14:55:00|654.2|653.6|655.3|654.7|655.5|654.9|653.8|653.2|317
1626274800000|2021-07-14 15:00:00|655.2|654.6|655|654.4|655.9|655.3|654.9|654.3|343
1626275100000|2021-07-14 15:05:00|655.1|654.5|655.1|654.5|655.6|655|654.8|654.2|331
1626275400000|2021-07-14 15:10:00|655|654.4|655.5|654.9|655.8|655.2|654.5|653.9|286
1626275700000|2021-07-14 15:15:00|656|655.4|656.3|655.7|656.4|655.8|655.5|654.9|257
1626276000000|2021-07-14 15:20:00|656.2|655.6|655.6|655|656.3|655.7|655.3|654.7|161
1626276300000|2021-07-14 15:25:00|655.7|655.1|654.8|654.2|656.3|655.7|654.8|654.2|235
1626276600000|2021-07-14 15:30:00|654.5|653.9|654.4|653.8|655.5|654.9|653.5|652.9|356
1626276900000|2021-07-14 15:35:00|654.5|653.9|654.6|654|654.8|654.2|653.8|653.2|232
1626277200000|2021-07-14 15:40:00|654.5|653.9|655.5|654.9|655.6|655|654.4|653.8|236
1626277500000|2021-07-14 15:45:00|655.6|655|655.4|654.8|655.6|655|655|654.4|149
1626277800000|2021-07-14 15:50:00|655.3|654.7|656.1|655.5|656.3|655.7|655.3|654.7|187
1626278100000|2021-07-14 15:55:00|656.3|655.7|655.8|655.2|656.3|655.7|655.5|654.9|369
1626278400000|2021-07-14 16:00:00|655.9|655.3|655.3|654.7|656.1|655.5|655.1|654.5|272
1626278700000|2021-07-14 16:05:00|655.4|654.8|657|656.4|657|656.4|654.8|654.2|227
1626279000000|2021-07-14 16:10:00|657.2|656.6|657.2|656.6|657.3|656.7|656.8|656.2|261
1626279300000|2021-07-14 16:15:00|657.3|656.7|658.8|658.2|658.9|658.3|657.3|656.7|407
1626279600000|2021-07-14 16:20:00|658.6|658|658.6|658|659|658.4|658.4|657.8|124
1626279900000|2021-07-14 16:25:00|658.5|657.9|658.8|658.2|659.3|658.7|658.3|657.7|571
1626280200000|2021-07-14 16:30:00|658.9|658.3|658.5|657.9|659|658.4|658.3|657.7|312
1626280500000|2021-07-14 16:35:00|658.7|658.1|657.8|657.2|658.8|658.2|657.1|656.5|316
1626280800000|2021-07-14 16:40:00|657.6|657|657.1|656.5|658|657.4|656.8|656.2|211
1626281100000|2021-07-14 16:45:00|657|656.4|658|657.4|658.5|657.9|657|656.4|526
1626281400000|2021-07-14 16:50:00|657.9|657.3|658.3|657.7|658.8|658.2|657.5|656.9|394
1626281700000|2021-07-14 16:55:00|658.5|657.9|658.3|657.7|659|658.4|658|657.4|303
1626282000000|2021-07-14 17:00:00|658.5|657.9|657|656.4|658.5|657.9|656.8|656.2|347
1626282300000|2021-07-14 17:05:00|656.8|656.2|657|656.4|657.3|656.7|656.3|655.7|220
1626282600000|2021-07-14 17:10:00|657.1|656.5|658|657.4|658.2|657.6|656.8|656.2|172
1626282900000|2021-07-14 17:15:00|658.3|657.7|658.4|657.8|659.3|658.7|658.3|657.7|330
1626283200000|2021-07-14 17:20:00|658.3|657.7|657.3|656.7|658.8|658.2|657|656.4|250
1626283500000|2021-07-14 17:25:00|657.4|656.8|656.5|655.9|657.4|656.8|656.3|655.7|293
1626283800000|2021-07-14 17:30:00|656.4|655.8|656.1|655.5|657|656.4|656.1|655.5|293
1626284100000|2021-07-14 17:35:00|656|655.4|656|655.4|656.4|655.8|655.8|655.2|212
1626284400000|2021-07-14 17:40:00|656.1|655.5|656.8|656.2|656.8|656.2|656|655.4|182
1626284700000|2021-07-14 17:45:00|656.7|656.1|656.9|656.3|657.5|656.9|656.5|655.9|253
1626285000000|2021-07-14 17:50:00|656.8|656.2|656.3|655.7|657|656.4|656|655.4|328
1626285300000|2021-07-14 17:55:00|656.2|655.6|656.4|655.8|656.6|656|656|655.4|234
1626285600000|2021-07-14 18:00:00|656.3|655.7|656|655.4|657|656.4|656|655.4|470
1626285900000|2021-07-14 18:05:00|656.1|655.5|658.2|657.6|658.2|657.6|656|655.4|711
1626286200000|2021-07-14 18:10:00|658|657.4|657.3|656.7|658.5|657.9|655.4|654.8|3276
1626286500000|2021-07-14 18:15:00|657.5|656.9|657.4|656.8|657.8|657.2|657|656.4|533
1626307200000|2021-07-15 00:00:00|655.8|655.2|655.8|655.2|657.1|656.5|655.5|654.9|325
1626307500000|2021-07-15 00:05:00|656|655.4|655.8|655.2|656.4|655.8|655.8|655.2|92
1626307800000|2021-07-15 00:10:00|655.9|655.3|656.3|655.7|656.5|655.9|655.9|655.3|37
1626308100000|2021-07-15 00:15:00|656.5|655.9|656.2|655.6|656.6|656|656|655.4|44
1626308400000|2021-07-15 00:20:00|656.1|655.5|656.3|655.7|656.6|656|656|655.4|7
1626308700000|2021-07-15 00:25:00|656.4|655.8|656.5|655.9|656.8|656.2|656|655.4|75
1626309000000|2021-07-15 00:30:00|656.6|656|657|656.4|657|656.4|656.6|656|13
1626309300000|2021-07-15 00:35:00|656.8|656.2|656.8|656.2|656.8|656.2|656.7|656.1|16
1626309600000|2021-07-15 00:40:00|656.6|656|656.8|656.2|657.1|656.5|656.6|656|6
1626309900000|2021-07-15 00:45:00|657.1|656.5|657.1|656.5|657.1|656.5|656.8|656.2|52
1626310200000|2021-07-15 00:50:00|657|656.4|657|656.4|657.1|656.5|656.6|656|196
1626310500000|2021-07-15 00:55:00|657.1|656.5|657.1|656.5|657.3|656.7|656.8|656.2|105
1626310800000|2021-07-15 01:00:00|657|656.4|656.3|655.7|657|656.4|656|655.4|57
1626311100000|2021-07-15 01:05:00|656.5|655.9|656.1|655.5|656.6|656|656.1|655.5|51
1626311400000|2021-07-15 01:10:00|656.3|655.7|656.3|655.7|656.3|655.7|656.1|655.5|26
1626311700000|2021-07-15 01:15:00|656.6|656|656.6|656|656.6|656|656.3|655.7|79
1626312000000|2021-07-15 01:20:00|656.5|655.9|656.5|655.9|656.6|656|656.3|655.7|21
1626312300000|2021-07-15 01:25:00|656.6|656|656.8|656.2|656.8|656.2|656.6|656|11
1626312600000|2021-07-15 01:30:00|656.7|656.1|656.8|656.2|656.8|656.2|656.6|656|13
1626312900000|2021-07-15 01:35:00|656.6|656|656.6|656|656.7|656.1|656.3|655.7|21
1626313200000|2021-07-15 01:40:00|656.7|656.1|656.6|656|656.8|656.2|656.3|655.7|14
1626313500000|2021-07-15 01:45:00|656.5|655.9|656.6|656|656.8|656.2|656.3|655.7|21
1626313800000|2021-07-15 01:50:00|||||||||9
1626314100000|2021-07-15 01:55:00|656.5|655.9|656.2|655.6|656.5|655.9|656.1|655.5|9
1626314400000|2021-07-15 02:00:00|656.3|655.7|656.3|655.7|656.5|655.9|656.3|655.7|3
1626314700000|2021-07-15 02:05:00|656.2|655.6|655.8|655.2|656.2|655.6|655.8|655.2|13
1626315000000|2021-07-15 02:10:00|655.7|655.1|655.6|655|655.8|655.2|655.6|655|9
1626315300000|2021-07-15 02:15:00|655.8|655.2|656.1|655.5|656.1|655.5|655.7|655.1|12
1626315600000|2021-07-15 02:20:00|655.8|655.2|656.1|655.5|656.1|655.5|655.8|655.2|9
1626315900000|2021-07-15 02:25:00|655.8|655.2|655.8|655.2|655.8|655.2|655.8|655.2|11
1626316200000|2021-07-15 02:30:00|656|655.4|656.1|655.5|656.1|655.5|655.6|655|16
1626316500000|2021-07-15 02:35:00|||||||||2
1626316800000|2021-07-15 02:40:00|656|655.4|656.1|655.5|656.1|655.5|655.8|655.2|17
1626317100000|2021-07-15 02:45:00|655.8|655.2|655.8|655.2|656.1|655.5|655.8|655.2|21
1626317400000|2021-07-15 02:50:00|656|655.4|655.8|655.2|656.1|655.5|655.8|655.2|5
1626317700000|2021-07-15 02:55:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|6
1626318000000|2021-07-15 03:00:00|||||||||3
1626318300000|2021-07-15 03:05:00|655.9|655.3|655.8|655.2|655.9|655.3|655.6|655|10
1626318600000|2021-07-15 03:10:00|655.7|655.1|655.8|655.2|655.8|655.2|655.6|655|12
1626318900000|2021-07-15 03:15:00|655.9|655.3|655.7|655.1|655.9|655.3|655.7|655.1|12
1626319200000|2021-07-15 03:20:00|655.8|655.2|655.8|655.2|655.9|655.3|655.7|655.1|20
1626319500000|2021-07-15 03:25:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|3
1626319800000|2021-07-15 03:30:00|655.7|655.1|655.9|655.3|655.9|655.3|655.6|655|6
1626320100000|2021-07-15 03:35:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|12
1626320400000|2021-07-15 03:40:00|655.9|655.3|655.8|655.2|655.9|655.3|655.6|655|3
1626320700000|2021-07-15 03:45:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|4
1626321000000|2021-07-15 03:50:00|655.9|655.3|656.1|655.5|656.1|655.5|655.8|655.2|4
1626321300000|2021-07-15 03:55:00|655.8|655.2|655.8|655.2|655.8|655.2|655.8|655.2|10
1626321600000|2021-07-15 04:00:00|||||||||7
1626321900000|2021-07-15 04:05:00|655.9|655.3|656.1|655.5|656.3|655.7|655.8|655.2|13
1626322200000|2021-07-15 04:10:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|13
1626322500000|2021-07-15 04:15:00|655.9|655.3|656.1|655.5|656.2|655.6|655.8|655.2|4
1626322800000|2021-07-15 04:20:00|656|655.4|656.1|655.5|656.1|655.5|655.8|655.2|7
1626323100000|2021-07-15 04:25:00|656|655.4|655.9|655.3|656.1|655.5|655.9|655.3|5
1626323400000|2021-07-15 04:30:00|656|655.4|655.8|655.2|656|655.4|655.8|655.2|7
1626323700000|2021-07-15 04:35:00|656.1|655.5|656.6|656|656.6|656|655.8|655.2|9
1626324000000|2021-07-15 04:40:00|656.5|655.9|656.1|655.5|656.5|655.9|656.1|655.5|8
1626324300000|2021-07-15 04:45:00|656|655.4|656.1|655.5|656.3|655.7|656|655.4|3
1626324600000|2021-07-15 04:50:00|656|655.4|656.3|655.7|656.4|655.8|656|655.4|4
1626324900000|2021-07-15 04:55:00|656.1|655.5|656.1|655.5|656.2|655.6|656.1|655.5|3
1626325200000|2021-07-15 05:00:00|656.3|655.7|656.3|655.7|656.6|656|656.3|655.7|12
1626325500000|2021-07-15 05:05:00|656.4|655.8|656.3|655.7|656.4|655.8|656.3|655.7|4
1626325800000|2021-07-15 05:10:00|656.4|655.8|656.3|655.7|656.4|655.8|656.3|655.7|4
1626326100000|2021-07-15 05:15:00|656.4|655.8|656.8|656.2|656.8|656.2|656.3|655.7|34
1626326400000|2021-07-15 05:20:00|||||||||6
1626326700000|2021-07-15 05:25:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|5
1626327000000|2021-07-15 05:30:00|656.9|656.3|656.9|656.3|657.1|656.5|656.8|656.2|15
1626327300000|2021-07-15 05:35:00|657.1|656.5|657|656.4|657.1|656.5|656.9|656.3|15
1626327600000|2021-07-15 05:40:00|656.9|656.3|657.1|656.5|657.1|656.5|656.9|656.3|4
1626327900000|2021-07-15 05:45:00|657|656.4|657|656.4|657.1|656.5|656.9|656.3|13
1626328200000|2021-07-15 05:50:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|4
1626328500000|2021-07-15 05:55:00|656.7|656.1|656.3|655.7|656.7|656.1|656.3|655.7|15
1626328800000|2021-07-15 06:00:00|656.5|655.9|656.8|656.2|656.8|656.2|656.5|655.9|11
1626329100000|2021-07-15 06:05:00|657|656.4|656.6|656|657.1|656.5|656.5|655.9|74
1626329400000|2021-07-15 06:10:00|656.3|655.7|655.9|655.3|656.3|655.7|655.9|655.3|16
1626329700000|2021-07-15 06:15:00|655.8|655.2|656.8|656.2|656.8|656.2|655.8|655.2|51
1626330000000|2021-07-15 06:20:00|656.6|656|656.6|656|656.8|656.2|656.6|656|15
1626330300000|2021-07-15 06:25:00|656.3|655.7|656.3|655.7|656.3|655.7|656.1|655.5|34
1626330600000|2021-07-15 06:30:00|656.2|655.6|656.2|655.6|656.3|655.7|656.1|655.5|8
1626330900000|2021-07-15 06:35:00|656.1|655.5|656.6|656|656.6|656|656|655.4|35
1626331200000|2021-07-15 06:40:00|656.3|655.7|656.3|655.7|656.4|655.8|656.3|655.7|9
1626331500000|2021-07-15 06:45:00|656.5|655.9|656.6|656|656.6|656|656.3|655.7|10
1626331800000|2021-07-15 06:50:00|656.5|655.9|656.6|656|656.6|656|656.4|655.8|14
1626332100000|2021-07-15 06:55:00|656.5|655.9|657|656.4|657|656.4|656.1|655.5|37
1626332400000|2021-07-15 07:00:00|657.1|656.5|656.8|656.2|657.8|657.2|656.8|656.2|61
1626332700000|2021-07-15 07:05:00|656.6|656|655.8|655.2|656.6|656|655.6|655|32
1626333000000|2021-07-15 07:10:00|655.7|655.1|655.6|655|655.9|655.3|655.3|654.7|29
1626333300000|2021-07-15 07:15:00|656|655.4|656.9|656.3|657.1|656.5|655.9|655.3|77
1626333600000|2021-07-15 07:20:00|656.8|656.2|656.3|655.7|656.9|656.3|656.3|655.7|22
1626333900000|2021-07-15 07:25:00|656.1|655.5|655.9|655.3|656.1|655.5|655.6|655|35
1626334200000|2021-07-15 07:30:00|655.7|655.1|655.6|655|655.7|655.1|655.1|654.5|55
1626334500000|2021-07-15 07:35:00|655.5|654.9|655|654.4|655.6|655|654.9|654.3|50
1626334800000|2021-07-15 07:40:00|655.1|654.5|655.3|654.7|655.6|655|655.1|654.5|14
1626335100000|2021-07-15 07:45:00|655.1|654.5|656.1|655.5|656.1|655.5|655.1|654.5|32
1626335400000|2021-07-15 07:50:00|656.2|655.6|655.3|654.7|656.2|655.6|655.3|654.7|68
1626335700000|2021-07-15 07:55:00|655.2|654.6|655.1|654.5|655.5|654.9|654.9|654.3|21
1626336000000|2021-07-15 08:00:00|655|654.4|654.8|654.2|655.1|654.5|654.8|654.2|30
1626336300000|2021-07-15 08:05:00|654.6|654|654.3|653.7|654.9|654.3|654.1|653.5|75
1626336600000|2021-07-15 08:10:00|654.1|653.5|654.3|653.7|655.1|654.5|654.1|653.5|99
1626336900000|2021-07-15 08:15:00|654.1|653.5|654.4|653.8|654.4|653.8|654.1|653.5|24
1626337200000|2021-07-15 08:20:00|654.3|653.7|654.1|653.5|654.8|654.2|654.1|653.5|87
1626337500000|2021-07-15 08:25:00|654.2|653.6|654.9|654.3|655.1|654.5|654.1|653.5|231
1626337800000|2021-07-15 08:30:00|655.1|654.5|656.6|656|656.8|656.2|655|654.4|255
1626338100000|2021-07-15 08:35:00|656.5|655.9|656.6|656|657.2|656.6|656.3|655.7|164
1626338400000|2021-07-15 08:40:00|656.8|656.2|657.6|657|657.6|657|656.8|656.2|272
1626338700000|2021-07-15 08:45:00|657.8|657.2|657.3|656.7|658.2|657.6|657.3|656.7|130
1626339000000|2021-07-15 08:50:00|657.1|656.5|658.3|657.7|658.3|657.7|656.8|656.2|71
1626339300000|2021-07-15 08:55:00|658.1|657.5|657.6|657|658.7|658.1|657.6|657|41
1626339600000|2021-07-15 09:00:00|657.5|656.9|657.1|656.5|657.8|657.2|657|656.4|29
1626339900000|2021-07-15 09:05:00|657|656.4|656.9|656.3|657.6|657|656.8|656.2|45
1626340200000|2021-07-15 09:10:00|657|656.4|657.6|657|657.8|657.2|656.9|656.3|43
1626340500000|2021-07-15 09:15:00|657.8|657.2|657.1|656.5|657.8|657.2|656.9|656.3|12
1626340800000|2021-07-15 09:20:00|657|656.4|657|656.4|657.6|657|656.8|656.2|31
1626341100000|2021-07-15 09:25:00|657.1|656.5|657.1|656.5|657.4|656.8|656.8|656.2|24
1626341400000|2021-07-15 09:30:00|657.2|656.6|657.1|656.5|657.3|656.7|656.9|656.3|6
1626341700000|2021-07-15 09:35:00|657|656.4|657.5|656.9|657.6|657|656.9|656.3|22
1626342000000|2021-07-15 09:40:00|657.4|656.8|656.6|656|657.4|656.8|656.6|656|20
1626342300000|2021-07-15 09:45:00|656.7|656.1|657.5|656.9|657.6|657|656.7|656.1|16
1626342600000|2021-07-15 09:50:00|657.6|657|656.8|656.2|658.1|657.5|656.8|656.2|27
1626342900000|2021-07-15 09:55:00|656.6|656|657.3|656.7|658.3|657.7|656.6|656|73
1626343200000|2021-07-15 10:00:00|657.2|656.6|657.3|656.7|657.5|656.9|656.8|656.2|27
1626343500000|2021-07-15 10:05:00|657.2|656.6|657.1|656.5|657.6|657|656.6|656|18
1626343800000|2021-07-15 10:10:00|657|656.4|657.4|656.8|657.4|656.8|656.8|656.2|11
1626344100000|2021-07-15 10:15:00|657.3|656.7|657.9|657.3|657.9|657.3|657.1|656.5|47
1626344400000|2021-07-15 10:20:00|657.7|657.1|657.1|656.5|657.9|657.3|657.1|656.5|17
1626344700000|2021-07-15 10:25:00|656.7|656.1|656.4|655.8|657|656.4|656.4|655.8|9
1626345000000|2021-07-15 10:30:00|656.2|655.6|656.9|656.3|656.9|656.3|656.2|655.6|27
1626345300000|2021-07-15 10:35:00|656.7|656.1|657.1|656.5|657.1|656.5|656.6|656|10
1626345600000|2021-07-15 10:40:00|656.9|656.3|657.9|657.3|657.9|657.3|656.4|655.8|71
1626345900000|2021-07-15 10:45:00|657.6|657|657.6|657|657.6|657|656.9|656.3|82
1626346200000|2021-07-15 10:50:00|657.5|656.9|656.9|656.3|657.6|657|656.4|655.8|49
1626346500000|2021-07-15 10:55:00|656.7|656.1|656.9|656.3|657.2|656.6|656.6|656|18
1626346800000|2021-07-15 11:00:00|657.1|656.5|656.4|655.8|657.1|656.5|656.1|655.5|15
1626347100000|2021-07-15 11:05:00|656.3|655.7|655.6|655|656.3|655.7|655.4|654.8|54
1626347400000|2021-07-15 11:10:00|655.7|655.1|655.9|655.3|655.9|655.3|655.6|655|3
1626347700000|2021-07-15 11:15:00|655.8|655.2|655.5|654.9|656.1|655.5|655.4|654.8|62
1626348000000|2021-07-15 11:20:00|655.6|655|655.6|655|656|655.4|655.4|654.8|23
1626348300000|2021-07-15 11:25:00|655.5|654.9|655.6|655|655.7|655.1|655.4|654.8|25
1626348600000|2021-07-15 11:30:00|655.5|654.9|656.5|655.9|656.5|655.9|655.4|654.8|43
1626348900000|2021-07-15 11:35:00|656.4|655.8|655.5|654.9|656.5|655.9|655.5|654.9|51
1626349200000|2021-07-15 11:40:00|655.4|654.8|656.4|655.8|656.5|655.9|655.4|654.8|62
1626349500000|2021-07-15 11:45:00|656.5|655.9|657.7|657.1|657.9|657.3|656.5|655.9|72
1626349800000|2021-07-15 11:50:00|657.6|657|657.2|656.6|658.1|657.5|657.2|656.6|40
1626350100000|2021-07-15 11:55:00|657.1|656.5|657.5|656.9|657.6|657|656.9|656.3|34
1626350400000|2021-07-15 12:00:00|657.4|656.8|657.1|656.5|657.6|657|656.8|656.2|71
1626350700000|2021-07-15 12:05:00|657.2|656.6|657.4|656.8|657.6|657|657.1|656.5|53
1626351000000|2021-07-15 12:10:00|657.6|657|657.6|657|657.8|657.2|656.7|656.1|57
1626351300000|2021-07-15 12:15:00|657.4|656.8|657.1|656.5|657.4|656.8|656.6|656|267
1626351600000|2021-07-15 12:20:00|657|656.4|657.6|657|657.9|657.3|656.9|656.3|89
1626351900000|2021-07-15 12:25:00|657.5|656.9|657.8|656.8|658.1|657.5|657.4|656.8|60
1626352200000|2021-07-15 12:30:00|657.5|657.2|658.6|658|659.1|658.5|657|656.4|187
1626352500000|2021-07-15 12:35:00|658.8|658.2|659.4|658.8|659.7|659.1|658.3|657.7|200
1626352800000|2021-07-15 12:40:00|659.1|658.5|659.4|658.8|659.8|659.2|658.9|658.3|200
1626355800000|2021-07-15 13:30:00|659|658.4|661|660.4|663.2|662.6|656.1|655.5|1314
1626356100000|2021-07-15 13:35:00|661.3|660.3|659.7|659.1|661.4|660.8|658.6|658|594
1626356400000|2021-07-15 13:40:00|659.6|659|660.2|659.6|661.9|661.3|659.4|658.8|503
1626356700000|2021-07-15 13:45:00|660.1|659.5|661.5|660.9|662.1|661.5|659.7|659.1|446
1626357000000|2021-07-15 13:50:00|661.4|660.8|661.9|661.3|662.8|662.2|661.4|660.8|370
1626357300000|2021-07-15 13:55:00|661.7|661.1|664.2|663.6|665|664.4|661.7|661.1|601
1626357600000|2021-07-15 14:00:00|664.3|663.7|667|666.4|667.7|667.1|664.3|663.7|1539
1626357900000|2021-07-15 14:05:00|667.1|666.5|666.8|666.2|667.6|667|666|665.4|927
1626358200000|2021-07-15 14:10:00|666.9|666.3|667.7|667.1|667.9|667.3|666.1|665.5|503
1626358500000|2021-07-15 14:15:00|667.8|667.2|669.2|668.6|670.1|669.5|667.2|666.6|1574
1626358800000|2021-07-15 14:20:00|669.3|668.7|668.9|668.3|669.8|669.2|667.6|667|493
1626359100000|2021-07-15 14:25:00|669|668.4|668.9|668.3|669.4|668.8|668.6|668|267
1626359400000|2021-07-15 14:30:00|668.6|668|671.1|670.5|671.1|670.5|668.1|667.5|665
1626359700000|2021-07-15 14:35:00|671.4|670.8|669.4|668.8|671.4|670.8|669.4|668.8|448
1626360000000|2021-07-15 14:40:00|669.5|668.9|667.2|666.6|669.9|669.3|667.2|666.6|560
1626360300000|2021-07-15 14:45:00|667.4|666.8|667.6|667|668.4|667.8|666.8|666.2|538
1626360600000|2021-07-15 14:50:00|667.7|667.1|667.2|666.6|668.6|668|667.2|666.6|273
1626360900000|2021-07-15 14:55:00|667.3|666.7|667.9|667.3|668.4|667.8|666.7|666.1|241
1626361200000|2021-07-15 15:00:00|667.8|667.2|669.5|668.9|669.5|668.9|667.8|667.2|344
1626361500000|2021-07-15 15:05:00|669.4|668.8|669.8|669.2|669.9|669.3|669.2|668.6|327
1626361800000|2021-07-15 15:10:00|669.7|669.1|668|667.4|669.9|669.3|667.9|667.3|243
1626362100000|2021-07-15 15:15:00|668.2|667.6|668.7|668.1|669.2|668.6|668.2|667.6|147
1626362400000|2021-07-15 15:20:00|668.8|668.2|667.7|667.1|668.9|668.3|667.7|667.1|260
1626362700000|2021-07-15 15:25:00|667.9|667.3|667.5|666.9|668|667.4|667.2|666.6|225
1626363000000|2021-07-15 15:30:00|667.6|667|667.7|667.1|668.4|667.8|667.4|666.8|134
1626363300000|2021-07-15 15:35:00|667.6|667|668.2|667.6|668.4|667.8|667.6|667|171
1626363600000|2021-07-15 15:40:00|668.1|667.5|669.4|668.8|669.7|669.1|668.1|667.5|364
1626363900000|2021-07-15 15:45:00|669.7|669.1|668.2|667.6|669.7|669.1|668.2|667.6|265
1626364200000|2021-07-15 15:50:00|668|667.4|666.7|666.1|668|667.4|666|665.4|383
1626364500000|2021-07-15 15:55:00|666.8|666.2|666.7|666.1|666.9|666.3|665.7|665.1|257
1626364800000|2021-07-15 16:00:00|666.8|666.2|668.2|667.6|668.6|668|666.7|666.1|795
1626365100000|2021-07-15 16:05:00|668.3|667.7|668.9|668.3|669.1|668.5|668.3|667.7|222
1626365400000|2021-07-15 16:10:00|669.1|668.5|668.9|668.3|669.6|669|668.8|668.2|126
1626365700000|2021-07-15 16:15:00|669.1|668.5|669.4|668.8|669.4|668.8|668.9|668.3|196
1626366000000|2021-07-15 16:20:00|670.1|669.5|671.3|670.7|671.4|670.8|670|669.4|507
1626366300000|2021-07-15 16:25:00|671.2|670.6|671.1|670.5|671.4|670.8|670.4|669.8|455
1626366600000|2021-07-15 16:30:00|671.2|670.6|672|671.4|672.6|672|671.1|670.5|1069
1626366900000|2021-07-15 16:35:00|672.1|671.5|672.2|671.6|672.3|671.7|671.3|670.7|704
1626367200000|2021-07-15 16:40:00|672.1|671.5|674|673.4|674|673.4|671.8|671.2|360
1626367500000|2021-07-15 16:45:00|674.6|674|675.1|674.5|675.8|675.2|674.6|674|592
1626367800000|2021-07-15 16:50:00|675|674.4|673.8|673.2|675.1|674.5|673.6|673|377
1626368100000|2021-07-15 16:55:00|673.9|673.3|673.6|673|674.4|673.8|673.6|673|430
1626368400000|2021-07-15 17:00:00|673.9|673.3|673.5|672.9|674.8|674.2|672.9|672.3|556
1626368700000|2021-07-15 17:05:00|673.6|673|672.8|672.2|673.6|673|672.1|671.5|223
1626369000000|2021-07-15 17:10:00|672.9|672.3|672.3|671.7|673.1|672.5|671.8|671.2|194
1626369300000|2021-07-15 17:15:00|672.4|671.8|672.2|671.6|672.8|672.2|672|671.4|237
1626369600000|2021-07-15 17:20:00|672.3|671.7|672.5|671.9|673|672.4|672.3|671.7|145
1626369900000|2021-07-15 17:25:00|672.6|672|672.3|671.7|672.8|672.2|672.3|671.7|199
1626370200000|2021-07-15 17:30:00|672.4|671.8|674|673.4|674.1|673.5|672.4|671.8|221
1626370500000|2021-07-15 17:35:00|674.5|673.9|674.1|673.5|674.8|674.2|674|673.4|252
1626370800000|2021-07-15 17:40:00|674.3|673.7|674.2|673.6|674.6|674|673.8|673.2|325
1626371100000|2021-07-15 17:45:00|674.3|673.7|672.8|672.2|674.3|673.7|672.4|671.8|382
1626371400000|2021-07-15 17:50:00|672.6|672|673.2|672.6|673.3|672.7|672.1|671.5|435
1626371700000|2021-07-15 17:55:00|673.1|672.5|673.8|673.2|674.1|673.5|672.4|671.8|408
1626372000000|2021-07-15 18:00:00|674.1|673.5|671.8|671.2|674.3|673.7|671.8|671.2|473
1626372300000|2021-07-15 18:05:00|671.9|671.3|672.3|671.7|672.8|672.2|670.8|670.2|954
1626372600000|2021-07-15 18:10:00|672.2|671.6|674.1|673.5|675|674.4|671.8|671.2|1603
1626372900000|2021-07-15 18:15:00|673.8|673.2|674.5|673.9|675.4|674.8|673.1|672.5|921
1626393600000|2021-07-16 00:00:00|674.2|673.6|675.6|675|677.4|676.8|673.2|672.6|426
1626393900000|2021-07-16 00:05:00|675.7|675.1|677.8|677.2|678|677.4|675.7|675.1|218
1626394200000|2021-07-16 00:10:00|677.6|677|676.5|675.9|678.3|677.7|676.5|675.9|173
1626394500000|2021-07-16 00:15:00|676.6|676|675.8|675.2|676.8|676.2|675.8|675.2|46
1626394800000|2021-07-16 00:20:00|675.9|675.3|675.3|674.7|676|675.4|675|674.4|129
1626395100000|2021-07-16 00:25:00|675.5|674.9|675.6|675|675.8|675.2|675.3|674.7|46
1626395400000|2021-07-16 00:30:00|675.5|674.9|675.5|674.9|675.8|675.2|675.3|674.7|58
1626395700000|2021-07-16 00:35:00|675.7|675.1|675.5|674.9|675.7|675.1|675.4|674.8|18
1626396000000|2021-07-16 00:40:00|675.8|675.2|675.8|675.2|675.9|675.3|675.5|674.9|42
1626396300000|2021-07-16 00:45:00|676|675.4|676.8|676.2|676.8|676.2|676|675.4|22
1626396600000|2021-07-16 00:50:00|676.5|675.9|676.8|676.2|676.8|676.2|676.5|675.9|30
1626396900000|2021-07-16 00:55:00|676.6|676|676.8|676.2|676.8|676.2|676.3|675.7|51
1626397200000|2021-07-16 01:00:00|676.5|675.9|675.9|675.3|676.5|675.9|675.8|675.2|21
1626397500000|2021-07-16 01:05:00|676|675.4|676|675.4|676.3|675.7|675.8|675.2|29
1626397800000|2021-07-16 01:10:00|675.9|675.3|676|675.4|676.3|675.7|675.8|675.2|24
1626398100000|2021-07-16 01:15:00|676.2|675.6|676.5|675.9|676.5|675.9|676.2|675.6|26
1626398400000|2021-07-16 01:20:00|676.3|675.7|676.8|676.2|676.8|676.2|676.3|675.7|28
1626398700000|2021-07-16 01:25:00|676.7|676.1|676.5|675.9|676.8|676.2|676.3|675.7|20
1626399000000|2021-07-16 01:30:00|676.4|675.8|676.5|675.9|676.6|676|676.2|675.6|14
1626399300000|2021-07-16 01:35:00|676.4|675.8|676.3|675.7|676.5|675.9|676.3|675.7|20
1626399600000|2021-07-16 01:40:00|676.5|675.9|676.3|675.7|676.5|675.9|676.1|675.5|28
1626399900000|2021-07-16 01:45:00|676|675.4|675.5|674.9|676.1|675.5|675.5|674.9|54
1626400200000|2021-07-16 01:50:00|675.8|675.2|676|675.4|676|675.4|675.6|675|19
1626400500000|2021-07-16 01:55:00|675.8|675.2|676.1|675.5|676.1|675.5|675.6|675|21
1626400800000|2021-07-16 02:00:00|676.2|675.6|675.8|675.2|676.3|675.7|675.8|675.2|13
1626401100000|2021-07-16 02:05:00|675.6|675|676.3|675.7|676.3|675.7|675.6|675|15
1626401400000|2021-07-16 02:10:00|676.2|675.6|676.1|675.5|676.3|675.7|676.1|675.5|13
1626401700000|2021-07-16 02:15:00|676.3|675.7|676.6|676|676.6|676|676.3|675.7|38
1626402000000|2021-07-16 02:20:00|676.4|675.8|676.3|675.7|676.6|676|676.3|675.7|13
1626402300000|2021-07-16 02:25:00|676.6|676|676.6|676|676.6|676|676.5|675.9|7
1626402600000|2021-07-16 02:30:00|676.5|675.9|676.3|675.7|676.6|676|676.3|675.7|26
1626402900000|2021-07-16 02:35:00|676.4|675.8|676.6|676|676.6|676|676.3|675.7|7
1626403200000|2021-07-16 02:40:00|676.7|676.1|677.3|676.7|677.3|676.7|676.6|676|22
1626403500000|2021-07-16 02:45:00|677.5|676.9|677.5|676.9|677.8|677.2|677.5|676.9|30
1626403800000|2021-07-16 02:50:00|677.6|677|677.6|677|677.8|677.2|677.5|676.9|36
1626404100000|2021-07-16 02:55:00|677.5|676.9|677.6|677|677.6|677|677.5|676.9|7
1626404400000|2021-07-16 03:00:00|677.5|676.9|677.3|676.7|677.6|677|677.3|676.7|26
1626404700000|2021-07-16 03:05:00|677.2|676.6|677.3|676.7|677.3|676.7|677.2|676.6|26
1626405000000|2021-07-16 03:10:00|677.6|677|677.6|677|677.8|677.2|677.3|676.7|27
1626405300000|2021-07-16 03:15:00|677.5|676.9|677.6|677|677.7|677.1|677.3|676.7|9
1626405600000|2021-07-16 03:20:00|677.3|676.7|677.3|676.7|677.3|676.7|677.1|676.5|9
1626405900000|2021-07-16 03:25:00|677.2|676.6|677.1|676.5|677.2|676.6|677.1|676.5|7
1626406200000|2021-07-16 03:30:00|677|676.4|677.1|676.5|677.1|676.5|677|676.4|8
1626406500000|2021-07-16 03:35:00|677|676.4|677.3|676.7|677.3|676.7|676.8|676.2|13
1626406800000|2021-07-16 03:40:00|677.1|676.5|677.1|676.5|677.1|676.5|677.1|676.5|6
1626407100000|2021-07-16 03:45:00|677|676.4|677.1|676.5|677.1|676.5|677|676.4|5
1626407400000|2021-07-16 03:50:00|||||||||2
1626407700000|2021-07-16 03:55:00|677.3|676.7|677.2|676.6|677.3|676.7|677.2|676.6|11
1626408000000|2021-07-16 04:00:00|677.3|676.7|677.3|676.7|677.3|676.7|677.3|676.7|1
1626408300000|2021-07-16 04:05:00|677.6|677|677.6|677|677.6|677|677.6|677|3
1626408600000|2021-07-16 04:10:00|677.3|676.7|677.6|677|677.9|677.3|677.3|676.7|34
1626408900000|2021-07-16 04:15:00|677.8|677.2|677.6|677|677.9|677.3|677.6|677|3
1626409200000|2021-07-16 04:20:00|677.7|677.1|677.6|677|677.7|677.1|677.3|676.7|24
1626409500000|2021-07-16 04:25:00|||||||||4
1626409800000|2021-07-16 04:30:00|677.4|676.8|677.6|677|677.6|677|677.4|676.8|1
1626410100000|2021-07-16 04:35:00|||||||||6
1626410400000|2021-07-16 04:40:00|677.5|676.9|677.6|677|677.6|677|677.5|676.9|0
1626410700000|2021-07-16 04:45:00|677.5|676.9|677.3|676.7|677.5|676.9|677.3|676.7|6
1626411000000|2021-07-16 04:50:00|677.1|676.5|677.6|677|677.6|677|677|676.4|5
1626411300000|2021-07-16 04:55:00|677.7|677.1|677.8|677.2|677.9|677.3|677.7|677.1|9
1626411600000|2021-07-16 05:00:00|677.9|677.3|678.1|677.5|678.1|677.5|677.8|677.2|13
1626411900000|2021-07-16 05:05:00|678|677.4|678.1|677.5|678.1|677.5|678|677.4|5
1626412200000|2021-07-16 05:10:00|678.3|677.7|678|677.4|678.4|677.8|678|677.4|62
1626412500000|2021-07-16 05:15:00|678.3|677.7|678.1|677.5|678.3|677.7|678|677.4|11
1626412800000|2021-07-16 05:20:00|678|677.4|677.5|676.9|678.1|677.5|677.5|676.9|16
1626413100000|2021-07-16 05:25:00|677.4|676.8|677.3|676.7|677.4|676.8|676.9|676.3|12
1626413400000|2021-07-16 05:30:00|677|676.4|677.6|677|677.6|677|676.8|676.2|42
1626413700000|2021-07-16 05:35:00|677.5|676.9|677.3|676.7|677.5|676.9|677.1|676.5|8
1626414000000|2021-07-16 05:40:00|677.2|676.6|677|676.4|677.2|676.6|677|676.4|2
1626414300000|2021-07-16 05:45:00|676.8|676.2|676.9|676.3|677|676.4|676.8|676.2|13
1626414600000|2021-07-16 05:50:00|677|676.4|677.6|677|677.6|677|677|676.4|18
1626414900000|2021-07-16 05:55:00|677.3|676.7|677.5|676.9|677.6|677|677.3|676.7|10
1626415200000|2021-07-16 06:00:00|677.6|677|677.1|676.5|677.6|677|677.1|676.5|11
1626415500000|2021-07-16 06:05:00|677.2|676.6|677.1|676.5|677.3|676.7|677.1|676.5|10
1626415800000|2021-07-16 06:10:00|677.2|676.6|677.3|676.7|677.6|677|677.2|676.6|17
1626416100000|2021-07-16 06:15:00|677.5|676.9|677.6|677|677.8|677.2|677.4|676.8|40
1626416400000|2021-07-16 06:20:00|677.7|677.1|677.6|677|677.7|677.1|677.5|676.9|0
1626416700000|2021-07-16 06:25:00|677.4|676.8|677.5|676.9|677.8|677.2|677.4|676.8|41
1626417000000|2021-07-16 06:30:00|677.3|676.7|677.6|677|677.6|677|677.1|676.5|14
1626417300000|2021-07-16 06:35:00|677.5|676.9|677.8|677.2|677.8|677.2|677.5|676.9|48
1626417600000|2021-07-16 06:40:00|||||||||2
1626417900000|2021-07-16 06:45:00|677.7|677.1|677.1|676.5|677.8|677.2|676.8|676.2|69
1626418200000|2021-07-16 06:50:00|677.2|676.6|677.6|677|677.6|677|676.8|676.2|62
1626418500000|2021-07-16 06:55:00|677.5|676.9|678.4|677.8|678.4|677.8|677.5|676.9|26
1626418800000|2021-07-16 07:00:00|678.3|677.7|677.8|677.2|678.4|677.8|677.6|677|34
1626419100000|2021-07-16 07:05:00|677.5|676.9|677.3|676.7|677.8|677.2|676.8|676.2|81
1626419400000|2021-07-16 07:10:00|677.4|676.8|678.2|677.6|678.2|677.6|677|676.4|106
1626419700000|2021-07-16 07:15:00|678.3|677.7|677.2|676.6|678.3|677.7|677.2|676.6|18
1626420000000|2021-07-16 07:20:00|677.3|676.7|677|676.4|677.3|676.7|677|676.4|16
1626420300000|2021-07-16 07:25:00|676.8|676.2|676.7|676.1|677|676.4|676.6|676|39
1626420600000|2021-07-16 07:30:00|676.5|675.9|676.2|675.6|676.6|676|676|675.4|52
1626420900000|2021-07-16 07:35:00|676|675.4|675.2|674.6|676.2|675.6|675|674.4|80
1626421200000|2021-07-16 07:40:00|675.3|674.7|675.2|674.6|675.7|675.1|675.2|674.6|32
1626421500000|2021-07-16 07:45:00|675.4|674.8|676.7|676.1|676.7|676.1|675.4|674.8|43
1626421800000|2021-07-16 07:50:00|676.6|676|677|676.4|677.1|676.5|676.5|675.9|18
1626422100000|2021-07-16 07:55:00|677.2|676.6|677.3|676.7|677.7|677.1|676.6|676|61
1626422400000|2021-07-16 08:00:00|677.5|676.9|677.5|676.9|677.6|677|677|676.4|29
1626422700000|2021-07-16 08:05:00|677.6|677|678.8|678.2|679|678.4|677.2|676.6|67
1626423000000|2021-07-16 08:10:00|678.7|678.1|679.7|679.1|679.7|679.1|678.1|677.5|61
1626423300000|2021-07-16 08:15:00|679.8|679.2|679.2|678.6|679.8|679.2|679.2|678.6|76
1626423600000|2021-07-16 08:20:00|679.3|678.7|679.5|678.9|679.8|679.2|679.2|678.6|42
1626423900000|2021-07-16 08:25:00|679.4|678.8|679.5|678.9|679.8|679.2|679|678.4|79
1626424200000|2021-07-16 08:30:00|679.8|679.2|679.8|679.2|680.5|679.9|679.8|679.2|92
1626424500000|2021-07-16 08:35:00|680.2|679.6|681.8|681.2|681.9|681.3|680.1|679.5|289
1626424800000|2021-07-16 08:40:00|681.5|680.9|683|682.4|683.2|682.6|681.5|680.9|87
1626425100000|2021-07-16 08:45:00|683.2|682.6|681.8|681.2|683.5|682.9|681.5|680.9|224
1626425400000|2021-07-16 08:50:00|682|681.4|682.8|682.2|682.9|682.3|681.8|681.2|38
1626425700000|2021-07-16 08:55:00|682.9|682.3|682.3|681.7|683|682.4|682.1|681.5|63
1626426000000|2021-07-16 09:00:00|682.4|681.8|682.5|681.9|683|682.4|682|681.4|70
1626426300000|2021-07-16 09:05:00|682.8|682.2|683|682.4|683|682.4|682.5|681.9|32
1626426600000|2021-07-16 09:10:00|682.9|682.3|683|682.4|683|682.4|682.5|681.9|38
1626426900000|2021-07-16 09:15:00|682.8|682.2|682.3|681.7|683.5|682.9|682.3|681.7|79
1626427200000|2021-07-16 09:20:00|682.4|681.8|682.8|682.2|683|682.4|682|681.4|59
1626427500000|2021-07-16 09:25:00|682.7|682.1|682.3|681.7|682.7|682.1|681.9|681.3|56
1626427800000|2021-07-16 09:30:00|682.5|681.9|683|682.4|683.9|683.3|682.5|681.9|104
1626428100000|2021-07-16 09:35:00|682.8|682.2|682.7|682.1|683|682.4|681.9|681.3|80
1626428400000|2021-07-16 09:40:00|682.8|682.2|682.6|682|682.8|682.2|682|681.4|22
1626428700000|2021-07-16 09:45:00|682.5|681.9|683|682.4|683.1|682.5|681.9|681.3|44
1626429000000|2021-07-16 09:50:00|683.1|682.5|683|682.4|683.1|682.5|682.8|682.2|26
1626429300000|2021-07-16 09:55:00|682.9|682.3|683.3|682.7|683.5|682.9|682.9|682.3|28
1626429600000|2021-07-16 10:00:00|683.5|682.9|683|682.4|683.5|682.9|682.8|682.2|79
1626429900000|2021-07-16 10:05:00|683.1|682.5|683.3|682.7|683.8|683.2|683|682.4|33
1626430200000|2021-07-16 10:10:00|683.2|682.6|683.6|683|683.8|683.2|683.2|682.6|49
1626430500000|2021-07-16 10:15:00|683.7|683.1|684.3|683.7|684.6|684|683.7|683.1|147
1626430800000|2021-07-16 10:20:00|684.5|683.9|686.8|686.2|686.8|686.2|684.5|683.9|152
1626431100000|2021-07-16 10:25:00|686.9|686.3|686|685.4|687|686.4|685.4|684.8|174
1626431400000|2021-07-16 10:30:00|685.8|685.2|685.6|685|686|685.4|685.3|684.7|87
1626431700000|2021-07-16 10:35:00|685.7|685.1|685.8|685.2|686|685.4|685.6|685|46
1626432000000|2021-07-16 10:40:00|685.6|685|685.5|684.9|685.8|685.2|685.1|684.5|51
1626432300000|2021-07-16 10:45:00|685.3|684.7|685.1|684.5|685.6|685|685|684.4|26
1626432600000|2021-07-16 10:50:00|685|684.4|685.3|684.7|685.5|684.9|684.8|684.2|41
1626432900000|2021-07-16 10:55:00|685.1|684.5|685|684.4|685.3|684.7|684.8|684.2|48
1626433200000|2021-07-16 11:00:00|685.1|684.5|685.5|684.9|685.5|684.9|685.1|684.5|25
1626433500000|2021-07-16 11:05:00|685.3|684.7|685.6|685|685.6|685|685.1|684.5|64
1626433800000|2021-07-16 11:10:00|685.5|684.9|685|684.4|685.6|685|685|684.4|26
1626434100000|2021-07-16 11:15:00|685.1|684.5|685.8|685.2|685.8|685.2|685|684.4|18
1626434400000|2021-07-16 11:20:00|686.3|685.7|686|685.4|686.5|685.9|686|685.4|127
1626434700000|2021-07-16 11:25:00|686.1|685.5|688.7|688.1|688.9|688.3|686|685.4|251
1626435000000|2021-07-16 11:30:00|688.9|688.3|688.5|687.9|688.9|688.3|687.7|687.1|142
1626435300000|2021-07-16 11:35:00|688.4|687.8|688.5|687.9|689|688.4|688|687.4|369
1626435600000|2021-07-16 11:40:00|688.4|687.8|688.9|688.3|689|688.4|688.2|687.6|74
1626435900000|2021-07-16 11:45:00|688.7|688.1|688.9|688.3|689.6|689|688.7|688.1|92
1626436200000|2021-07-16 11:50:00|688.7|688.1|688.9|688.3|689.4|688.8|688.6|688|69
1626436500000|2021-07-16 11:55:00|689|688.4|689.4|688.8|689.5|688.9|688.5|687.9|210
1626436800000|2021-07-16 12:00:00|689.5|688.9|689.3|688.7|690|689.4|688.6|688|156
1626437100000|2021-07-16 12:05:00|689.5|688.9|689.8|689.2|690|689.4|689.1|688.5|127
1626437400000|2021-07-16 12:10:00|689.7|689.1|690|689.4|691|690.4|689.5|688.9|155
1626437700000|2021-07-16 12:15:00|689.9|689.3|689.8|689.2|690.3|689.7|689.7|689.1|159
1626438000000|2021-07-16 12:20:00|689.7|689.1|689.5|688.9|690|689.3|689.3|688.7|291
1626438300000|2021-07-16 12:25:00|689.4|688.8|689.6|689|689.9|689.3|689.4|688.8|165
1626438600000|2021-07-16 12:30:00|689.5|688.9|689.5|688.9|689.9|689.3|689.4|688.8|78
1626438900000|2021-07-16 12:35:00|689.3|688.7|689.8|689.2|690|689.4|689.3|688.7|266
1626439200000|2021-07-16 12:40:00|689.9|689.3|688.9|688.3|690|689.4|688.8|688.2|249
1626442200000|2021-07-16 13:30:00|691.3|690.7|685|684.4|693.3|692.7|684.6|684|2029
1626442500000|2021-07-16 13:35:00|684.9|684.3|686.7|686.1|688.3|687.7|684.5|683.9|1160
1626442800000|2021-07-16 13:40:00|686.6|686|686|685.4|686.6|686|684.7|684.1|921
1626443100000|2021-07-16 13:45:00|685.9|685.3|685.3|684.7|687.8|687.2|685.1|684.5|1088
1626443400000|2021-07-16 13:50:00|685.1|684.5|685.3|684.7|686.7|686.1|684.4|683.8|707
1626443700000|2021-07-16 13:55:00|685.4|684.8|686.8|686.2|687.1|686.5|685.2|684.6|439
1626444000000|2021-07-16 14:00:00|687.1|686.5|689.9|689.3|690.2|689.6|686.9|686.3|478
1626444300000|2021-07-16 14:05:00|689.8|689.2|689.2|688.6|690.2|689.6|688.9|688.3|450
1626444600000|2021-07-16 14:10:00|689.3|688.7|689.1|688.5|690.6|690|688.4|687.8|592
1626444900000|2021-07-16 14:15:00|689|688.4|694.1|693.5|694.3|693.7|688.9|688.3|998
1626445200000|2021-07-16 14:20:00|694|693.4|693.9|693.3|694.1|693.5|692.1|691.5|1011
1626445500000|2021-07-16 14:25:00|694.1|693.5|693.9|693.3|695.9|695.3|693.6|693|1066
1626445800000|2021-07-16 14:30:00|694.1|693.5|697.1|696.5|697.1|696.5|694.1|693.5|889
1626446100000|2021-07-16 14:35:00|697.4|696.8|697.1|696.5|698.6|698|697.1|696.5|987
1626446400000|2021-07-16 14:40:00|697.2|696.6|698.1|697.5|698.5|697.9|696.6|696|655
1626446700000|2021-07-16 14:45:00|698.2|697.6|697.1|696.5|698.6|698|696.9|696.3|550
1626447000000|2021-07-16 14:50:00|697.2|696.6|696.7|696.1|698.1|697.5|696.4|695.8|656
1626447300000|2021-07-16 14:55:00|696.9|696.3|693.7|693.1|697.2|696.6|693.6|693|740
1626447600000|2021-07-16 15:00:00|693.8|693.2|694.4|693.8|696|695.4|693.8|693.2|665
1626447900000|2021-07-16 15:05:00|694.2|693.6|694.9|694.3|695.2|694.6|692.4|691.8|868
1626448200000|2021-07-16 15:10:00|695|694.4|694.4|693.8|695.9|695.3|694.2|693.6|469
1626448500000|2021-07-16 15:15:00|694.5|693.9|692.2|691.6|694.7|694.1|691.4|690.8|945
1626448800000|2021-07-16 15:20:00|692.3|691.7|691.2|690.6|693.2|692.6|691.2|690.6|588
1626449100000|2021-07-16 15:25:00|691.4|690.8|692.6|692|693.6|693|691.4|690.8|420
1626449400000|2021-07-16 15:30:00|692.8|692.2|695|694.4|695.2|694.6|692.3|691.7|687
1626449700000|2021-07-16 15:35:00|695.1|694.5|694.4|693.8|695.5|694.9|693.7|693.1|591
1626450000000|2021-07-16 15:40:00|694.5|693.9|694.2|693.6|695|694.4|693.8|693.2|186
1626450300000|2021-07-16 15:45:00|694.3|693.7|694.3|693.7|694.8|694.2|693.8|693.2|233
1626450600000|2021-07-16 15:50:00|694.2|693.6|695.5|694.9|695.7|695.1|694.2|693.6|523
1626450900000|2021-07-16 15:55:00|695.3|694.7|695.5|694.9|695.6|695|694|693.4|276
1626451200000|2021-07-16 16:00:00|695.4|694.8|696|695.4|696|695.4|695|694.4|480
1626451500000|2021-07-16 16:05:00|696.1|695.5|696.2|695.6|696.5|695.9|695.8|695.2|267
1626451800000|2021-07-16 16:10:00|696.3|695.7|696.5|695.9|696.6|696|696.2|695.6|273
1626452100000|2021-07-16 16:15:00|696.3|695.7|697.3|696.7|697.3|696.7|696.3|695.7|410
1626452400000|2021-07-16 16:20:00|697.2|696.6|696.5|695.9|697.5|696.9|696.2|695.6|483
1626452700000|2021-07-16 16:25:00|696.3|695.7|695.8|695.2|696.4|695.8|695.3|694.7|426
1626453000000|2021-07-16 16:30:00|695.7|695.1|693.8|693.2|696|695.4|693.5|692.9|1027
1626453300000|2021-07-16 16:35:00|693.7|693.1|692.7|692.1|694|693.4|692|691.4|551
1626453600000|2021-07-16 16:40:00|692.8|692.2|693.7|693.1|694|693.4|692.1|691.5|265
1626453900000|2021-07-16 16:45:00|693.2|692.6|694.9|694.3|694.9|694.3|693.2|692.6|292
1626454200000|2021-07-16 16:50:00|694.8|694.2|698|697.4|698.2|697.6|694.7|694.1|382
1626454500000|2021-07-16 16:55:00|697.9|697.3|696.3|695.7|698.2|697.6|696|695.4|364
1626454800000|2021-07-16 17:00:00|696.5|695.9|697.3|696.7|698|697.4|696.4|695.8|340
1626455100000|2021-07-16 17:05:00|697.4|696.8|696.7|696.1|697.8|697.2|696.6|696|254
1626455400000|2021-07-16 17:10:00|696.8|696.2|697.5|696.9|697.6|697|696.5|695.9|495
1626455700000|2021-07-16 17:15:00|697.6|697|696.4|695.8|698|697.4|696.4|695.8|665
1626456000000|2021-07-16 17:20:00|696.5|695.9|696.7|696.1|697.2|696.6|696.2|695.6|255
1626456300000|2021-07-16 17:25:00|696.5|695.9|695.9|695.3|696.5|695.9|695.2|694.6|440
1626456600000|2021-07-16 17:30:00|695.8|695.2|696.4|695.8|696.7|696.1|695.8|695.2|353
1626456900000|2021-07-16 17:35:00|696.5|695.9|696.8|696.2|697.2|696.6|696.2|695.6|288
1626457200000|2021-07-16 17:40:00|696.9|696.3|697.7|697.1|697.7|697.1|696.5|695.9|263
1626457500000|2021-07-16 17:45:00|697.5|696.9|697.7|697.1|697.9|697.3|697.2|696.6|164
1626457800000|2021-07-16 17:50:00|697.6|697|696.3|695.7|697.7|697.1|695.5|694.9|509
1626458100000|2021-07-16 17:55:00|696.5|695.9|696.3|695.7|697|696.4|696|695.4|335
1626458400000|2021-07-16 18:00:00|696|695.4|696|695.4|697.5|696.9|695.8|695.2|492
1626458700000|2021-07-16 18:05:00|696.1|695.5|694.8|694.2|696.1|695.5|693.8|693.2|570
1626459000000|2021-07-16 18:10:00|695.1|694.5|696.4|695.8|696.6|696|693.7|693.1|1922
1626459300000|2021-07-16 18:15:00|696.2|695.6|696.8|695.8|697.2|696.5|695.6|694.9|972
1626652800000|2021-07-19 00:00:00|706.3|705.7|707.9|707.3|711.9|711.3|705.3|704.7|1030
1626653100000|2021-07-19 00:05:00|707.8|707.2|708.6|708|708.6|708|706.6|706|305
1626653400000|2021-07-19 00:10:00|708.7|708.1|706.8|706.2|709.6|709|706|705.4|291
1626653700000|2021-07-19 00:15:00|706.7|706.1|708.9|708.3|709.5|708.9|705.7|705.1|216
1626654000000|2021-07-19 00:20:00|708.8|708.2|708.3|707.7|709.1|708.5|707.8|707.2|80
1626654300000|2021-07-19 00:25:00|708.4|707.8|709.1|708.5|709.8|709.2|707.9|707.3|134
1626654600000|2021-07-19 00:30:00|709.2|708.6|708.2|707.6|709.2|708.6|707.9|707.3|79
1626654900000|2021-07-19 00:35:00|708.3|707.7|707.8|707.2|708.3|707.7|707|706.4|111
1626655200000|2021-07-19 00:40:00|708|707.4|708|707.4|708.2|707.6|707.4|706.8|73
1626655500000|2021-07-19 00:45:00|708.1|707.5|708|707.4|708.8|708.2|708|707.4|179
1626655800000|2021-07-19 00:50:00|708.2|707.6|707.9|707.3|708.3|707.7|707.5|706.9|46
1626656100000|2021-07-19 00:55:00|708|707.4|707.8|707.2|708.5|707.9|707.7|707.1|48
1626656400000|2021-07-19 01:00:00|707.6|707|707.7|707.1|708|707.4|707.1|706.5|44
1626656700000|2021-07-19 01:05:00|707.5|706.9|707.5|706.9|707.7|707.1|707.2|706.6|25
1626657000000|2021-07-19 01:10:00|707.6|707|708.1|707.5|708.1|707.5|707.5|706.9|28
1626657300000|2021-07-19 01:15:00|708.2|707.6|708.2|707.6|708.4|707.8|708|707.4|51
1626657600000|2021-07-19 01:20:00|708.3|707.7|708.3|707.7|708.6|708|708.2|707.6|18
1626657900000|2021-07-19 01:25:00|708.4|707.8|707.8|707.2|708.5|707.9|707.6|707|32
1626658200000|2021-07-19 01:30:00|707.4|706.8|707.6|707|707.7|707.1|707.3|706.7|33
1626658500000|2021-07-19 01:35:00|707.5|706.9|708|707.4|708|707.4|707.3|706.7|46
1626658800000|2021-07-19 01:40:00|707.9|707.3|707.9|707.3|708|707.4|707.8|707.2|18
1626659100000|2021-07-19 01:45:00|707.8|707.2|707.7|707.1|708|707.4|707.4|706.8|33
1626659400000|2021-07-19 01:50:00|707.6|707|707.3|706.7|707.7|707.1|707.3|706.7|29
1626659700000|2021-07-19 01:55:00|707.4|706.8|707.5|706.9|707.6|707|706.7|706.1|29
1626660000000|2021-07-19 02:00:00|707.4|706.8|706.7|706.1|707.5|706.9|706.5|705.9|34
1626660300000|2021-07-19 02:05:00|706.6|706|706.6|706|706.7|706.1|706.5|705.9|28
1626660600000|2021-07-19 02:10:00|706.7|706.1|706.6|706|706.8|706.2|706.4|705.8|38
1626660900000|2021-07-19 02:15:00|706.5|705.9|706.2|705.6|706.6|706|706.2|705.6|36
1626661200000|2021-07-19 02:20:00|706.3|705.7|706.1|705.5|706.3|705.7|705.8|705.2|23
1626661500000|2021-07-19 02:25:00|706.2|705.6|707.2|706.6|707.3|706.7|706.2|705.6|41
1626661800000|2021-07-19 02:30:00|707|706.4|707|706.4|707|706.4|706.8|706.2|41
1626662100000|2021-07-19 02:35:00|706.7|706.1|706.7|706.1|706.9|706.3|706.5|705.9|11
1626662400000|2021-07-19 02:40:00|706.8|706.2|706.5|705.9|706.8|706.2|706.4|705.8|25
1626662700000|2021-07-19 02:45:00|706.6|706|706.5|705.9|706.9|706.3|706.5|705.9|26
1626663000000|2021-07-19 02:50:00|706.4|705.8|706.5|705.9|706.7|706.1|706.3|705.7|14
1626663300000|2021-07-19 02:55:00|706.6|706|706.7|706.1|707.1|706.5|706.5|705.9|19
1626663600000|2021-07-19 03:00:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|7
1626663900000|2021-07-19 03:05:00|706.5|705.9|706.4|705.8|706.6|706|706.4|705.8|13
1626664200000|2021-07-19 03:10:00|706.5|705.9|706.5|705.9|706.8|706.2|706.5|705.9|14
1626664500000|2021-07-19 03:15:00|706.7|706.1|706.7|706.1|706.8|706.2|706.7|706.1|3
1626664800000|2021-07-19 03:20:00|706.8|706.2|706.7|706.1|707.1|706.5|706.7|706.1|41
1626665100000|2021-07-19 03:25:00|||||||||4
1626665400000|2021-07-19 03:30:00|706.8|706.2|706.7|706.1|706.8|706.2|706.7|706.1|7
1626665700000|2021-07-19 03:35:00|706.8|706.2|707|706.4|707|706.4|706.7|706.1|4
1626666000000|2021-07-19 03:40:00|707.2|706.6|707.9|707.3|708|707.4|707.2|706.6|65
1626666300000|2021-07-19 03:45:00|708|707.4|707.6|707|708|707.4|707.5|706.9|24
1626666600000|2021-07-19 03:50:00|707.5|706.9|707.7|707.1|707.7|707.1|707.5|706.9|3
1626666900000|2021-07-19 03:55:00|707.8|707.2|707.8|707.2|707.8|707.2|707.8|707.2|11
1626667200000|2021-07-19 04:00:00|707.7|707.1|707.5|706.9|707.8|707.2|707.5|706.9|18
1626667500000|2021-07-19 04:05:00|707.4|706.8|707.5|706.9|707.5|706.9|707.4|706.8|14
1626667800000|2021-07-19 04:10:00|707.7|707.1|708.2|707.6|708.5|707.9|707.5|706.9|58
1626668100000|2021-07-19 04:15:00|708.4|707.8|708|707.4|708.4|707.8|707.9|707.3|14
1626668400000|2021-07-19 04:20:00|708.1|707.5|708|707.4|708.1|707.5|707.9|707.3|6
1626668700000|2021-07-19 04:25:00|707.9|707.3|708.2|707.6|708.2|707.6|707.7|707.1|7
1626669000000|2021-07-19 04:30:00|707.9|707.3|708.2|707.6|708.2|707.6|707.9|707.3|10
1626669300000|2021-07-19 04:35:00|708.3|707.7|708.3|707.7|708.4|707.8|708.2|707.6|9
1626669600000|2021-07-19 04:40:00|708.2|707.6|708.6|708|708.6|708|708.2|707.6|6
1626669900000|2021-07-19 04:45:00|708.5|707.9|708.2|707.6|708.5|707.9|708.2|707.6|4
1626670200000|2021-07-19 04:50:00|708.4|707.8|708.4|707.8|708.4|707.8|708.4|707.8|2
1626670500000|2021-07-19 04:55:00|708.5|707.9|709.1|708.5|709.1|708.5|708.5|707.9|15
1626670800000|2021-07-19 05:00:00|708.9|708.3|709.9|709.3|710.4|709.8|708.9|708.3|111
1626671100000|2021-07-19 05:05:00|709.7|709.1|709.8|709.2|710|709.4|709.6|709|26
1626671400000|2021-07-19 05:10:00|709.7|709.1|709.6|709|709.8|709.2|709.4|708.8|21
1626671700000|2021-07-19 05:15:00|709.7|709.1|710.4|709.8|710.4|709.8|709.7|709.1|11
1626672000000|2021-07-19 05:20:00|710.3|709.7|710.1|709.5|710.3|709.7|710.1|709.5|20
1626672300000|2021-07-19 05:25:00|710.2|709.6|709.4|708.8|710.2|709.6|709.2|708.6|39
1626672600000|2021-07-19 05:30:00|709.5|708.9|709.9|709.3|709.9|709.3|709.5|708.9|11
1626672900000|2021-07-19 05:35:00|710.1|709.5|709.9|709.3|710.1|709.5|709.7|709.1|17
1626673200000|2021-07-19 05:40:00|709.7|709.1|709.7|709.1|710.2|709.6|709.4|708.8|28
1626673500000|2021-07-19 05:45:00|709.8|709.2|709.3|708.7|709.8|709.2|709.1|708.5|25
1626673800000|2021-07-19 05:50:00|709.4|708.8|709.6|709|709.6|709|709.4|708.8|1
1626674100000|2021-07-19 05:55:00|709.5|708.9|709.7|709.1|709.9|709.3|709.4|708.8|8
1626674400000|2021-07-19 06:00:00|709.6|709|709.7|709.1|709.7|709.1|709.6|709|9
1626674700000|2021-07-19 06:05:00|709.4|708.8|708.9|708.3|709.4|708.8|708.9|708.3|18
1626675000000|2021-07-19 06:10:00|708.8|708.2|708.9|708.3|708.9|708.3|708.8|708.2|12
1626675300000|2021-07-19 06:15:00|709.2|708.6|709.2|708.6|709.2|708.6|709.2|708.6|6
1626675600000|2021-07-19 06:20:00|708.9|708.3|710.2|709.6|710.4|709.8|708.9|708.3|19
1626675900000|2021-07-19 06:25:00|710|709.4|709.2|708.6|710|709.4|709.2|708.6|14
1626676200000|2021-07-19 06:30:00|709.4|708.8|709.5|708.9|709.7|709.1|709.2|708.6|32
1626676500000|2021-07-19 06:35:00|709.4|708.8|709.8|709.2|710|709.4|709.4|708.8|8
1626676800000|2021-07-19 06:40:00|709.9|709.3|709.7|709.1|710.1|709.5|709.5|708.9|14
1626677100000|2021-07-19 06:45:00|708.7|708.1|709|708.4|709|708.4|708.6|708|22
1626677400000|2021-07-19 06:50:00|708.8|708.2|708.2|707.6|708.9|708.3|708.2|707.6|45
1626677700000|2021-07-19 06:55:00|708.4|707.8|708.5|707.9|708.5|707.9|708.1|707.5|43
1626678000000|2021-07-19 07:00:00|708.6|708|706.2|705.6|708.6|708|706.2|705.6|106
1626678300000|2021-07-19 07:05:00|706.3|705.7|705.7|705.1|706.3|705.7|705|704.4|107
1626678600000|2021-07-19 07:10:00|705.6|705|706.4|705.8|706.7|706.1|705.5|704.9|48
1626678900000|2021-07-19 07:15:00|706.3|705.7|707|706.4|707.7|707.1|706.3|705.7|26
1626679200000|2021-07-19 07:20:00|707.2|706.6|707.2|706.6|707.2|706.6|706.5|705.9|48
1626679500000|2021-07-19 07:25:00|707|706.4|706.9|706.3|707.2|706.6|706.7|706.1|26
1626679800000|2021-07-19 07:30:00|706.8|706.2|706.5|705.9|706.9|706.3|706|705.4|45
1626680100000|2021-07-19 07:35:00|706.2|705.6|706.2|705.6|706.2|705.6|706|705.4|23
1626680400000|2021-07-19 07:40:00|706|705.4|706|705.4|706.3|705.7|706|705.4|21
1626680700000|2021-07-19 07:45:00|705.8|705.2|707|706.4|707|706.4|705.5|704.9|22
1626681000000|2021-07-19 07:50:00|707.1|706.5|706.3|705.7|707.4|706.8|706|705.4|41
1626681300000|2021-07-19 07:55:00|706.2|705.6|707|706.4|707.5|706.9|706|705.4|38
1626681600000|2021-07-19 08:00:00|706.8|706.2|707|706.4|707.3|706.7|706.8|706.2|43
1626681900000|2021-07-19 08:05:00|706.9|706.3|706.5|705.9|707|706.4|706.3|705.7|27
1626682200000|2021-07-19 08:10:00|706.4|705.8|710.6|710|710.8|710.2|706.4|705.8|164
1626682500000|2021-07-19 08:15:00|710.5|709.9|709.8|709.2|710.6|710|709.5|708.9|92
1626682800000|2021-07-19 08:20:00|709.5|708.9|709|708.4|709.5|708.9|708.9|708.3|64
1626683100000|2021-07-19 08:25:00|708.8|708.2|708.5|707.9|708.9|708.3|708|707.4|43
1626683400000|2021-07-19 08:30:00|708.3|707.7|706|705.4|708.3|707.7|705.8|705.2|90
1626683700000|2021-07-19 08:35:00|706.1|705.5|704|703.4|706.3|705.7|703.4|702.8|189
1626684000000|2021-07-19 08:40:00|703.9|703.3|703|702.4|703.9|703.3|702.1|701.5|139
1626684300000|2021-07-19 08:45:00|703.1|702.5|703.8|703.2|703.8|703.2|702.3|701.7|118
1626684600000|2021-07-19 08:50:00|703.6|703|703.2|702.6|703.9|703.3|703|702.4|318
1626684900000|2021-07-19 08:55:00|703.3|702.7|702.3|701.7|703.5|702.9|701.5|700.9|138
1626685200000|2021-07-19 09:00:00|702.2|701.6|702.3|701.7|702.3|701.7|701.5|700.9|108
1626685500000|2021-07-19 09:05:00|702.2|701.6|703.1|702.5|703.1|702.5|701.5|700.9|91
1626685800000|2021-07-19 09:10:00|702.5|701.9|703|702.4|703.1|702.5|701.5|700.9|80
1626686100000|2021-07-19 09:15:00|702.8|702.2|703|702.4|703|702.4|701.9|701.3|101
1626686400000|2021-07-19 09:20:00|702.8|702.2|704.3|703.7|704.3|703.7|702.8|702.2|82
1626686700000|2021-07-19 09:25:00|704.1|703.5|704.1|703.5|704.5|703.9|703.5|702.9|59
1626687000000|2021-07-19 09:30:00|704.2|703.6|703.4|702.8|704.3|703.7|703.4|702.8|37
1626687300000|2021-07-19 09:35:00|703.3|702.7|702.8|702.2|703.5|702.9|702.6|702|34
1626687600000|2021-07-19 09:40:00|702.7|702.1|703.3|702.7|703.6|703|701.8|701.2|56
1626687900000|2021-07-19 09:45:00|703.2|702.6|703.5|702.9|703.6|703|702.8|702.2|13
1626688200000|2021-07-19 09:50:00|703.4|702.8|703.1|702.5|703.4|702.8|702.3|701.7|41
1626688500000|2021-07-19 09:55:00|703.2|702.6|703.7|703.1|704.5|703.9|703.2|702.6|113
1626688800000|2021-07-19 10:00:00|703.8|703.2|702.7|702.1|703.8|703.2|702.3|701.7|64
1626689100000|2021-07-19 10:05:00|702.6|702|701.7|701.1|702.9|702.3|701.6|701|104
1626689400000|2021-07-19 10:10:00|701.5|700.9|702|701.4|702|701.4|701|700.4|120
1626689700000|2021-07-19 10:15:00|702.3|701.7|701.5|700.9|702.3|701.7|701.3|700.7|60
1626690000000|2021-07-19 10:20:00|701.7|701.1|702.9|702.3|703|702.4|701.7|701.1|39
1626690300000|2021-07-19 10:25:00|703|702.4|703|702.4|703|702.4|702.8|702.2|18
1626690600000|2021-07-19 10:30:00|702.9|702.3|703.5|702.9|703.5|702.9|702.3|701.7|70
1626690900000|2021-07-19 10:35:00|703.4|702.8|703.8|703.2|704.6|704|703.4|702.8|122
1626691200000|2021-07-19 10:40:00|703.6|703|703.6|703|704.2|703.6|703.6|703|28
1626691500000|2021-07-19 10:45:00|703.4|702.8|704.6|704|704.7|704.1|703.4|702.8|63
1626691800000|2021-07-19 10:50:00|704.4|703.8|703.9|703.3|704.6|704|703.8|703.2|34
1626692100000|2021-07-19 10:55:00|704.2|703.6|704.8|704.2|704.9|704.3|704.2|703.6|25
1626692400000|2021-07-19 11:00:00|705|704.4|704.8|704.2|705.8|705.2|704.8|704.2|67
1626692700000|2021-07-19 11:05:00|705.1|704.5|704.8|704.2|705.1|704.5|704.8|704.2|17
1626693000000|2021-07-19 11:10:00|704.5|703.9|705.1|704.5|705.3|704.7|704|703.4|70
1626693300000|2021-07-19 11:15:00|705.2|704.6|704.5|703.9|705.2|704.6|704.3|703.7|25
1626693600000|2021-07-19 11:20:00|704.3|703.7|704.7|704.1|704.8|704.2|704|703.4|44
1626693900000|2021-07-19 11:25:00|704.8|704.2|705.3|704.7|705.4|704.8|704.8|704.2|55
1626694200000|2021-07-19 11:30:00|705.5|704.9|704.8|704.2|705.7|705.1|704.8|704.2|33
1626694500000|2021-07-19 11:35:00|704.7|704.1|703.7|703.1|705|704.4|703.4|702.8|112
1626694800000|2021-07-19 11:40:00|703.6|703|703.9|703.3|704.1|703.5|703.4|702.8|134
1626695100000|2021-07-19 11:45:00|704|703.4|704.1|703.5|704.5|703.9|703.6|703|55
1626695400000|2021-07-19 11:50:00|704|703.4|703.9|703.3|704.5|703.9|703.4|702.8|59
1626695700000|2021-07-19 11:55:00|704|703.4|705.6|705|705.7|705.1|703.9|703.3|68
1626696000000|2021-07-19 12:00:00|705.8|705.2|705|704.4|706.4|705.8|704.9|704.3|97
1626696300000|2021-07-19 12:05:00|704.9|704.3|704.9|704.3|705.4|704.8|704.3|703.7|79
1626696600000|2021-07-19 12:10:00|705|704.4|704.8|704.2|705.1|704.5|704.6|704|65
1626696900000|2021-07-19 12:15:00|704.7|704.1|704.1|703.5|705.1|704.5|704.1|703.5|120
1626697200000|2021-07-19 12:20:00|703.9|703.3|705.7|705.1|705.7|705.1|703.8|703.2|80
1626697500000|2021-07-19 12:25:00|705.6|705|704.3|703.7|705.6|705|704.1|703.5|78
1626697800000|2021-07-19 12:30:00|704.2|703.6|705.3|704.7|705.6|705|704.1|703.5|94
1626698100000|2021-07-19 12:35:00|705.4|704.8|705.9|705.3|706|705.4|704.5|703.9|127
1626698400000|2021-07-19 12:40:00|705.8|705.2|705|704.4|706.2|705.6|705|704.4|308
1626701400000|2021-07-19 13:30:00|705.5|704.9|704.4|703.8|709.5|708.9|703|702.4|2344
1626701700000|2021-07-19 13:35:00|704.5|703.9|706.2|705.6|706.8|706.2|704.5|703.9|973
1626702000000|2021-07-19 13:40:00|706.1|705.5|704.9|704.3|706.1|705.5|702.8|702.2|952
1626702300000|2021-07-19 13:45:00|705|704.4|709.1|708.5|709.2|708.6|705|704.4|1530
1626702600000|2021-07-19 13:50:00|709|708.4|707.8|707.2|710.6|710|707.8|707.2|833
1626702900000|2021-07-19 13:55:00|707.6|707|707.4|706.8|708.6|708|706.7|706.1|800
1626703200000|2021-07-19 14:00:00|707.7|707.1|704.9|704.3|708.1|707.5|704.9|704.3|1452
1626703500000|2021-07-19 14:05:00|705.1|704.5|700.7|700.1|705.2|704.6|700.6|700|1626
1626703800000|2021-07-19 14:10:00|700.8|700.2|701|700.4|701.6|701|698|697.4|1681
1626704100000|2021-07-19 14:15:00|700.8|700.2|700.9|700.3|702.1|701.5|699.7|699.1|1243
1626704400000|2021-07-19 14:20:00|700.7|700.1|703.2|702.6|703.8|703.2|700.2|699.6|1364
1626704700000|2021-07-19 14:25:00|703.1|702.5|702.6|702|704|703.4|701.6|701|890
1626705000000|2021-07-19 14:30:00|702.5|701.9|705.1|704.5|705.6|705|702.4|701.8|924
1626705300000|2021-07-19 14:35:00|705|704.4|705|704.4|705.5|704.9|703.4|702.8|540
1626705600000|2021-07-19 14:40:00|705.1|704.5|705.6|705|705.6|705|703.5|702.9|535
1626705900000|2021-07-19 14:45:00|705.5|704.9|706.6|706|706.8|706.2|705.2|704.6|414
1626706200000|2021-07-19 14:50:00|706.5|705.9|704.3|703.7|707.3|706.7|704.3|703.7|692
1626706500000|2021-07-19 14:55:00|704.1|703.5|703.6|703|704.4|703.8|702.4|701.8|350
1626706800000|2021-07-19 15:00:00|703.7|703.1|703.9|703.3|704.6|704|703.1|702.5|329
1626707100000|2021-07-19 15:05:00|703.8|703.2|703.1|702.5|704|703.4|702.9|702.3|479
1626707400000|2021-07-19 15:10:00|703.3|702.7|701.1|700.5|703.4|702.8|700.3|699.7|896
1626707700000|2021-07-19 15:15:00|701.3|700.7|701.8|701.2|702|701.4|701.1|700.5|438
1626708000000|2021-07-19 15:20:00|701.9|701.3|699.6|699|702.2|701.6|699.6|699|542
1626708300000|2021-07-19 15:25:00|699.4|698.8|700.3|699.7|700.8|700.2|699.1|698.5|631
1626708600000|2021-07-19 15:30:00|700.4|699.8|701|700.4|701.4|700.8|699.9|699.3|310
1626708900000|2021-07-19 15:35:00|700.9|700.3|700.5|699.9|700.9|700.3|699.6|699|351
1626709200000|2021-07-19 15:40:00|700.3|699.7|700.6|700|701.4|700.8|700.3|699.7|515
1626709500000|2021-07-19 15:45:00|700.4|699.8|700.9|700.3|701.1|700.5|699.9|699.3|335
1626709800000|2021-07-19 15:50:00|700.8|700.2|701.9|701.3|702|701.4|700.1|699.5|428
1626710100000|2021-07-19 15:55:00|701.8|701.2|703.1|702.5|703.1|702.5|701.8|701.2|246
1626710400000|2021-07-19 16:00:00|703|702.4|704.1|703.5|704.4|703.8|702.8|702.2|406
1626710700000|2021-07-19 16:05:00|704.3|703.7|704.3|703.7|704.9|704.3|704|703.4|212
1626711000000|2021-07-19 16:10:00|704.4|703.8|704.6|704|705.2|704.6|703.5|702.9|313
1626711300000|2021-07-19 16:15:00|704.8|704.2|704.6|704|705.5|704.9|704.3|703.7|194
1626711600000|2021-07-19 16:20:00|704.7|704.1|704|703.4|704.8|704.2|703.1|702.5|224
1626711900000|2021-07-19 16:25:00|704.1|703.5|704.6|704|705|704.4|704|703.4|188
1626712200000|2021-07-19 16:30:00|704.7|704.1|703.6|703|704.7|704.1|703.4|702.8|189
1626712500000|2021-07-19 16:35:00|703.8|703.2|705.1|704.5|705.6|705|703.6|703|225
1626712800000|2021-07-19 16:40:00|704.9|704.3|704.8|704.2|705.1|704.5|704.4|703.8|324
1626713100000|2021-07-19 16:45:00|704.9|704.3|704.8|704.2|705.4|704.8|704.6|704|296
1626713400000|2021-07-19 16:50:00|704.9|704.3|704.3|703.7|705.1|704.5|703.9|703.3|254
1626713700000|2021-07-19 16:55:00|704.2|703.6|703.8|703.2|704.4|703.8|703|702.4|238
1626714000000|2021-07-19 17:00:00|703.7|703.1|703.3|702.7|704.1|703.5|703|702.4|186
1626714300000|2021-07-19 17:05:00|703.2|702.6|703.1|702.5|703.4|702.8|702.1|701.5|303
1626714600000|2021-07-19 17:10:00|703.2|702.6|701.3|700.7|703.2|702.6|700.8|700.2|563
1626714900000|2021-07-19 17:15:00|701.6|701|700.2|699.6|701.6|701|699.6|699|360
1626715200000|2021-07-19 17:20:00|700.3|699.7|699.3|698.7|700.4|699.8|699|698.4|419
1626715500000|2021-07-19 17:25:00|699.4|698.8|698.6|698|699.6|699|698.6|698|308
1626715800000|2021-07-19 17:30:00|698.8|698.2|699.8|699.2|700.6|700|698.6|698|374
1626716100000|2021-07-19 17:35:00|699.7|699.1|700.8|700.2|700.8|700.2|699.6|699|179
1626716400000|2021-07-19 17:40:00|700.9|700.3|701.3|700.7|701.6|701|700.6|700|226
1626716700000|2021-07-19 17:45:00|701.1|700.5|702.8|702.2|702.8|702.2|701.1|700.5|184
1626717000000|2021-07-19 17:50:00|702.9|702.3|702.1|701.5|703.3|702.7|702.1|701.5|419
1626717300000|2021-07-19 17:55:00|702.4|701.8|703.4|702.8|703.6|703|702.4|701.8|198
1626717600000|2021-07-19 18:00:00|703.1|702.5|702.4|701.8|703.4|702.8|701.8|701.2|456
1626717900000|2021-07-19 18:05:00|702.5|701.9|699.6|699|702.6|702|699.4|698.8|778
1626718200000|2021-07-19 18:10:00|699.4|698.8|703.1|702.5|703.2|702.6|698.4|697.8|1912
1626718500000|2021-07-19 18:15:00|703.2|702.6|703.6|702.6|704.1|703.5|702.1|701.5|794
1626739200000|2021-07-20 00:00:00|703.1|702.5|705.6|705|706.4|705.8|702.6|702|673
1626739500000|2021-07-20 00:05:00|705.8|705.2|705.4|704.8|706.8|706.2|705.3|704.7|174
1626739800000|2021-07-20 00:10:00|705.3|704.7|705.3|704.7|705.5|704.9|705|704.4|43
1626740100000|2021-07-20 00:15:00|705.4|704.8|705.4|704.8|705.9|705.3|705.2|704.6|46
1626740400000|2021-07-20 00:20:00|705.3|704.7|705.1|704.5|705.5|704.9|705|704.4|33
1626740700000|2021-07-20 00:25:00|705.2|704.6|705.5|704.9|705.5|704.9|704.8|704.2|60
1626741000000|2021-07-20 00:30:00|705.8|705.2|706.3|705.7|706.5|705.9|705.7|705.1|128
1626741300000|2021-07-20 00:35:00|706.2|705.6|706.4|705.8|706.5|705.9|706|705.4|42
1626741600000|2021-07-20 00:40:00|706.5|705.9|706.8|706.2|706.8|706.2|706.4|705.8|18
1626741900000|2021-07-20 00:45:00|706.5|705.9|706.5|705.9|706.7|706.1|706.5|705.9|14
1626742200000|2021-07-20 00:50:00|706.7|706.1|707.2|706.6|707.6|707|706.7|706.1|30
1626742500000|2021-07-20 00:55:00|707.3|706.7|707.2|706.6|707.5|706.9|706.8|706.2|51
1626742800000|2021-07-20 01:00:00|707.3|706.7|707|706.4|707.3|706.7|706.8|706.2|29
1626743100000|2021-07-20 01:05:00|707.1|706.5|706.9|706.3|707.1|706.5|706.5|705.9|36
1626743400000|2021-07-20 01:10:00|706.8|706.2|706.7|706.1|706.8|706.2|706.5|705.9|8
1626743700000|2021-07-20 01:15:00|706.6|706|706.8|706.2|706.8|706.2|706.3|705.7|20
1626744000000|2021-07-20 01:20:00|706.7|706.1|706.8|706.2|707.3|706.7|706.7|706.1|51
1626744300000|2021-07-20 01:25:00|707|706.4|706.6|706|707.2|706.6|706.6|706|21
1626744600000|2021-07-20 01:30:00|706.7|706.1|707.1|706.5|707.1|706.5|706.7|706.1|24
1626744900000|2021-07-20 01:35:00|707|706.4|707.3|706.7|707.3|706.7|706.6|706|32
1626745200000|2021-07-20 01:40:00|707.4|706.8|707.1|706.5|707.8|707.2|707.1|706.5|36
1626745500000|2021-07-20 01:45:00|707.2|706.6|708|707.4|708.1|707.5|707.2|706.6|24
1626745800000|2021-07-20 01:50:00|707.8|707.2|708.3|707.7|708.6|708|707.8|707.2|81
1626746100000|2021-07-20 01:55:00|708.4|707.8|708.8|708.2|708.8|708.2|708.4|707.8|44
1626746400000|2021-07-20 02:00:00|708.7|708.1|709.6|709|710.1|709.5|708.7|708.1|133
1626746700000|2021-07-20 02:05:00|709.3|708.7|708.9|708.3|709.3|708.7|708.6|708|52
1626747000000|2021-07-20 02:10:00|708.8|708.2|709.1|708.5|709.4|708.8|708.8|708.2|24
1626747300000|2021-07-20 02:15:00|709|708.4|709.1|708.5|709.6|709|708.9|708.3|25
1626747600000|2021-07-20 02:20:00|709.2|708.6|709.6|709|709.6|709|709.1|708.5|36
1626747900000|2021-07-20 02:25:00|709.5|708.9|709.6|709|709.7|709.1|709.5|708.9|10
1626748200000|2021-07-20 02:30:00|709.4|708.8|709.1|708.5|709.4|708.8|709.1|708.5|11
1626748500000|2021-07-20 02:35:00|709.3|708.7|708.9|708.3|709.3|708.7|708.9|708.3|37
1626748800000|2021-07-20 02:40:00|708.8|708.2|708.8|708.2|709.1|708.5|708.6|708|27
1626749100000|2021-07-20 02:45:00|708.9|708.3|708.8|708.2|708.9|708.3|708.6|708|15
1626749400000|2021-07-20 02:50:00|708.9|708.3|708.7|708.1|709|708.4|708.6|708|35
1626749700000|2021-07-20 02:55:00|708.6|708|709.1|708.5|709.1|708.5|708.5|707.9|22
1626750000000|2021-07-20 03:00:00|709|708.4|709.6|709|709.8|709.2|709|708.4|20
1626750300000|2021-07-20 03:05:00|709.8|709.2|709.1|708.5|710.1|709.5|709|708.4|26
1626750600000|2021-07-20 03:10:00|709.3|708.7|709.6|709|709.6|709|709.2|708.6|16
1626750900000|2021-07-20 03:15:00|709.5|708.9|709.4|708.8|709.5|708.9|708.9|708.3|17
1626751200000|2021-07-20 03:20:00|709.3|708.7|709.7|709.1|709.7|709.1|709|708.4|5
1626751500000|2021-07-20 03:25:00|709.8|709.2|709.6|709|709.9|709.3|709.3|708.7|25
1626751800000|2021-07-20 03:30:00|709.3|708.7|709.3|708.7|709.4|708.8|709.2|708.6|15
1626752100000|2021-07-20 03:35:00|709.4|708.8|709.3|708.7|709.4|708.8|709.3|708.7|3
1626752400000|2021-07-20 03:40:00|709.2|708.6|708.9|708.3|709.2|708.6|708.8|708.2|8
1626752700000|2021-07-20 03:45:00|708.8|708.2|709.1|708.5|709.1|708.5|708.8|708.2|2
1626753000000|2021-07-20 03:50:00|708.9|708.3|709.1|708.5|709.1|708.5|708.8|708.2|5
1626753300000|2021-07-20 03:55:00|709.3|708.7|709.6|709|709.6|709|709.3|708.7|11
1626753600000|2021-07-20 04:00:00|709.7|709.1|709.6|709|709.7|709.1|709.6|709|11
1626753900000|2021-07-20 04:05:00|709.5|708.9|709.6|709|709.8|709.2|709.3|708.7|12
1626754200000|2021-07-20 04:10:00|709.9|709.3|709.8|709.2|710.1|709.5|709.8|709.2|22
1626754500000|2021-07-20 04:15:00|709.6|709|709.4|708.8|709.6|709|709.3|708.7|12
1626754800000|2021-07-20 04:20:00|709.3|708.7|709.1|708.5|709.5|708.9|709.1|708.5|44
1626755100000|2021-07-20 04:25:00|709.2|708.6|710.1|709.5|710.1|709.5|709|708.4|54
1626755400000|2021-07-20 04:30:00|709.9|709.3|709.6|709|709.9|709.3|709.4|708.8|12
1626755700000|2021-07-20 04:35:00|709.5|708.9|709.5|708.9|709.9|709.3|709.4|708.8|11
1626756000000|2021-07-20 04:40:00|709.6|709|710.4|709.8|710.4|709.8|709.6|709|20
1626756300000|2021-07-20 04:45:00|710.6|710|709.8|709.2|710.6|710|709.6|709|19
1626756600000|2021-07-20 04:50:00|709.9|709.3|710.1|709.5|710.1|709.5|709.8|709.2|5
1626756900000|2021-07-20 04:55:00|710|709.4|709.6|709|710.1|709.5|709.4|708.8|19
1626757200000|2021-07-20 05:00:00|709.5|708.9|709.6|709|709.8|709.2|709.3|708.7|26
1626757500000|2021-07-20 05:05:00|709.7|709.1|709.6|709|709.7|709.1|709.4|708.8|9
1626757800000|2021-07-20 05:10:00|709.4|708.8|709.6|709|709.6|709|709.3|708.7|7
1626758100000|2021-07-20 05:15:00|709.5|708.9|709.7|709.1|709.8|709.2|709.3|708.7|10
1626758400000|2021-07-20 05:20:00|709.8|709.2|710.2|709.6|710.3|709.7|709.8|709.2|30
1626758700000|2021-07-20 05:25:00|710.4|709.8|710.4|709.8|710.5|709.9|710.3|709.7|10
1626759000000|2021-07-20 05:30:00|710.3|709.7|710.9|710.3|710.9|710.3|710.3|709.7|23
1626759300000|2021-07-20 05:35:00|711|710.4|710.7|710.1|711.1|710.5|710.3|709.7|28
1626759600000|2021-07-20 05:40:00|710.6|710|710.4|709.8|710.7|710.1|710.3|709.7|11
1626759900000|2021-07-20 05:45:00|710.5|709.9|711.5|710.9|711.8|711.2|710.5|709.9|61
1626760200000|2021-07-20 05:50:00|711.4|710.8|710.8|710.2|711.5|710.9|710.6|710|43
1626760500000|2021-07-20 05:55:00|710.6|710|710.1|709.5|710.7|710.1|710.1|709.5|15
1626760800000|2021-07-20 06:00:00|710.2|709.6|710.8|710.2|710.8|710.2|710.2|709.6|12
1626761100000|2021-07-20 06:05:00|711|710.4|710.7|710.1|711.2|710.6|710.6|710|19
1626761400000|2021-07-20 06:10:00|710.6|710|710.3|709.7|710.7|710.1|710.1|709.5|11
1626761700000|2021-07-20 06:15:00|710.4|709.8|710.3|709.7|710.6|710|710.2|709.6|10
1626762000000|2021-07-20 06:20:00|710.4|709.8|710.1|709.5|710.7|710.1|710.1|709.5|18
1626762300000|2021-07-20 06:25:00|710.2|709.6|710.4|709.8|710.7|710.1|710.2|709.6|52
1626762600000|2021-07-20 06:30:00|710.6|710|710.6|710|710.8|710.2|710|709.4|11
1626762900000|2021-07-20 06:35:00|711|710.4|710.3|709.7|711|710.4|710.2|709.6|11
1626763200000|2021-07-20 06:40:00|709.6|709|710.3|709.7|710.4|709.8|709.6|709|56
1626763500000|2021-07-20 06:45:00|710.6|710|709.6|709|710.6|710|709.4|708.8|27
1626763800000|2021-07-20 06:50:00|709.4|708.8|709.6|709|709.6|709|709.3|708.7|4
1626764100000|2021-07-20 06:55:00|709.5|708.9|710.8|710.2|711.1|710.5|709.5|708.9|31
1626764400000|2021-07-20 07:00:00|710.9|710.3|714.9|714.3|715|714.4|710.3|709.7|207
1626764700000|2021-07-20 07:05:00|714.8|714.2|716.3|715.7|716.8|716.2|713.8|713.2|121
1626765000000|2021-07-20 07:10:00|716.4|715.8|715.9|715.3|716.9|716.3|715.7|715.1|94
1626765300000|2021-07-20 07:15:00|716|715.4|715.7|715.1|716.5|715.9|715.7|715.1|61
1626765600000|2021-07-20 07:20:00|715.5|714.9|715.1|714.5|715.5|714.9|714.7|714.1|65
1626765900000|2021-07-20 07:25:00|715.2|714.6|716.2|715.6|716.4|715.8|715|714.4|41
1626766200000|2021-07-20 07:30:00|716.3|715.7|717.1|716.5|717.5|716.9|716.3|715.7|68
1626766500000|2021-07-20 07:35:00|717|716.4|717.1|716.5|717.2|716.6|717|716.4|45
1626766800000|2021-07-20 07:40:00|717|716.4|717.4|716.8|717.5|716.9|716.5|715.9|58
1626767100000|2021-07-20 07:45:00|717.5|716.9|718.6|718|720.1|719.5|717.4|716.8|194
1626767400000|2021-07-20 07:50:00|718.7|718.1|720.9|720.3|720.9|720.3|718.6|718|103
1626767700000|2021-07-20 07:55:00|720.7|720.1|719.5|718.9|721.1|720.5|719.2|718.6|67
1626768000000|2021-07-20 08:00:00|719.6|719|721.4|720.8|721.5|720.9|719.2|718.6|144
1626768300000|2021-07-20 08:05:00|721.5|720.9|717.9|717.3|721.5|720.9|717.9|717.3|141
1626768600000|2021-07-20 08:10:00|717.8|717.2|718.7|718.1|718.7|718.1|717.2|716.6|65
1626768900000|2021-07-20 08:15:00|718.6|718|718|717.4|719.2|718.6|718|717.4|33
1626769200000|2021-07-20 08:20:00|717.9|717.3|717.9|717.3|718.4|717.8|717.7|717.1|52
1626769500000|2021-07-20 08:25:00|717.7|717.1|717.2|716.6|718.1|717.5|717.1|716.5|45
1626769800000|2021-07-20 08:30:00|717.4|716.8|717.5|716.9|717.6|717|716.7|716.1|78
1626770100000|2021-07-20 08:35:00|717.3|716.7|717.6|717|717.6|717|716.9|716.3|96
1626770400000|2021-07-20 08:40:00|717.4|716.8|718.2|717.6|718.9|718.3|717.4|716.8|72
1626770700000|2021-07-20 08:45:00|718.1|717.5|715.7|715.1|718.1|717.5|715.6|715|76
1626771000000|2021-07-20 08:50:00|715.6|715|716|715.4|716|715.4|715.5|714.9|43
1626771300000|2021-07-20 08:55:00|715.7|715.1|716.7|716.1|717|716.4|715.7|715.1|92
1626771600000|2021-07-20 09:00:00|716.6|716|716.9|716.3|717.2|716.6|716.5|715.9|52
1626771900000|2021-07-20 09:05:00|717.1|716.5|717.2|716.6|717.9|717.3|716.9|716.3|37
1626772200000|2021-07-20 09:10:00|716.9|716.3|717.4|716.8|718.2|717.6|716.9|716.3|81
1626772500000|2021-07-20 09:15:00|717.6|717|717.9|717.3|718.2|717.6|717.2|716.6|113
1626772800000|2021-07-20 09:20:00|717.7|717.1|716.9|716.3|717.9|717.3|716.9|716.3|44
1626773100000|2021-07-20 09:25:00|716.8|716.2|716.1|715.5|716.8|716.2|715.7|715.1|46
1626773400000|2021-07-20 09:30:00|716.2|715.6|715.7|715.1|716.4|715.8|715.5|714.9|59
1626773700000|2021-07-20 09:35:00|715.6|715|715.7|715.1|715.7|715.1|715.5|714.9|20
1626774000000|2021-07-20 09:40:00|715.8|715.2|714.8|714.2|716|715.4|714.2|713.6|72
1626774300000|2021-07-20 09:45:00|714.9|714.3|714.2|713.6|715|714.4|713.5|712.9|116
1626774600000|2021-07-20 09:50:00|714.1|713.5|713.5|712.9|714.1|713.5|713.5|712.9|43
1626774900000|2021-07-20 09:55:00|713.6|713|713.7|713.1|714.2|713.6|713.6|713|43
1626775200000|2021-07-20 10:00:00|713.6|713|713.8|713.2|714|713.4|713.5|712.9|85
1626775500000|2021-07-20 10:05:00|713.7|713.1|713.9|713.3|714|713.4|713.5|712.9|18
1626775800000|2021-07-20 10:10:00|714.1|713.5|715.1|714.5|715.2|714.6|714.1|713.5|79
1626776100000|2021-07-20 10:15:00|715|714.4|714.7|714.1|715.2|714.6|714.6|714|4
1626776400000|2021-07-20 10:20:00|714.6|714|714|713.4|714.6|714|713.7|713.1|21
1626776700000|2021-07-20 10:25:00|713.9|713.3|714.2|713.6|714.2|713.6|713.6|713|35
1626777000000|2021-07-20 10:30:00|714.3|713.7|713.9|713.3|714.3|713.7|713.8|713.2|11
1626777300000|2021-07-20 10:35:00|714|713.4|714.3|713.7|714.4|713.8|713.9|713.3|34
1626777600000|2021-07-20 10:40:00|714.2|713.6|714.2|713.6|714.3|713.7|713.9|713.3|2
1626777900000|2021-07-20 10:45:00|713.9|713.3|713.9|713.3|713.9|713.3|713.6|713|18
1626778200000|2021-07-20 10:50:00|714|713.4|713.7|713.1|714.4|713.8|713.7|713.1|27
1626778500000|2021-07-20 10:55:00|713.8|713.2|713.9|713.3|714.7|714.1|713.7|713.1|55
1626778800000|2021-07-20 11:00:00|713.7|713.1|715.2|714.6|715.2|714.6|713.7|713.1|57
1626779100000|2021-07-20 11:05:00|715.1|714.5|715.4|714.8|715.7|715.1|714.9|714.3|60
1626779400000|2021-07-20 11:10:00|715.5|714.9|715.1|714.5|716|715.4|715|714.4|91
1626779700000|2021-07-20 11:15:00|715.2|714.6|715|714.4|715.5|714.9|714.9|714.3|32
1626780000000|2021-07-20 11:20:00|715.1|714.5|715.5|714.9|715.6|715|714.9|714.3|15
1626780300000|2021-07-20 11:25:00|715.7|715.1|715.2|714.6|715.7|715.1|714.9|714.3|90
1626780600000|2021-07-20 11:30:00|715.3|714.7|715.5|714.9|715.7|715.1|715.1|714.5|23
1626780900000|2021-07-20 11:35:00|715.6|715|715.2|714.6|715.7|715.1|715.1|714.5|46
1626781200000|2021-07-20 11:40:00|715.3|714.7|716.2|715.6|716.4|715.8|715.2|714.6|28
1626781500000|2021-07-20 11:45:00|716.3|715.7|716|715.4|716.4|715.8|715.7|715.1|69
1626781800000|2021-07-20 11:50:00|715.9|715.3|716.2|715.6|716.8|716.2|715.7|715.1|136
1626782100000|2021-07-20 11:55:00|716.3|715.7|716.7|716.1|716.7|716.1|715.3|714.7|128
1626782400000|2021-07-20 12:00:00|716.8|716.2|715.3|714.7|716.9|716.3|715.3|714.7|107
1626782700000|2021-07-20 12:05:00|715.4|714.8|715.4|714.8|716.2|715.6|715.3|714.7|352
1626783000000|2021-07-20 12:10:00|715.7|715.1|715.9|715.3|715.9|715.3|715.4|714.8|96
1626783300000|2021-07-20 12:15:00|716.1|715.5|716.5|715.9|716.8|716.2|715.9|715.3|181
1626783600000|2021-07-20 12:20:00|716.6|716|716.8|716.2|717.3|716.7|715.9|715.3|328
1626783900000|2021-07-20 12:25:00|716.7|716.1|715.9|715.3|716.8|716.2|715.4|714.8|99
1626784200000|2021-07-20 12:30:00|716|715.4|716.4|715.8|717|716.4|715.9|715.3|241
1626784500000|2021-07-20 12:35:00|716.3|715.7|716.3|715.7|716.5|715.9|715.5|714.9|167
1626784800000|2021-07-20 12:40:00|716.2|715.6|715.6|715|716.5|715.9|715|714.4|223
1626787800000|2021-07-20 13:30:00|713.9|713.3|712.7|712.1|720.6|720|712.6|712|2314
1626788100000|2021-07-20 13:35:00|712.9|712.3|715.9|715.3|717.8|717.2|712.5|711.9|1215
1626788400000|2021-07-20 13:40:00|715.8|715.2|714.1|713.5|715.9|715.3|713.3|712.7|609
1626788700000|2021-07-20 13:45:00|714.4|713.8|717|716.4|718.3|717.7|714.4|713.8|969
1626789000000|2021-07-20 13:50:00|716.9|716.3|717.7|717.1|718.6|718|716.2|715.6|698
1626789300000|2021-07-20 13:55:00|717.6|717|718.5|717.9|719.9|719.3|717.4|716.8|871
1626789600000|2021-07-20 14:00:00|718.6|718|717.2|716.6|719.6|719|715.9|715.3|622
1626789900000|2021-07-20 14:05:00|717.1|716.5|717.1|716.5|717.2|716.6|714.5|713.9|852
1626790200000|2021-07-20 14:10:00|717|716.4|714.1|713.5|717|716.4|713.8|713.2|614
1626790500000|2021-07-20 14:15:00|714.3|713.7|714.6|714|715.6|715|714.1|713.5|661
1626790800000|2021-07-20 14:20:00|714.4|713.8|712.9|712.3|714.6|714|712.3|711.7|546
1626791100000|2021-07-20 14:25:00|712.8|712.2|714.5|713.9|714.6|714|712.8|712.2|316
1626791400000|2021-07-20 14:30:00|714.6|714|713.9|713.3|715.1|714.5|713.3|712.7|381
1626791700000|2021-07-20 14:35:00|713.8|713.2|710.6|710|714.1|713.5|710.3|709.7|592
1626792000000|2021-07-20 14:40:00|710.8|710.2|712.8|712.2|713.2|712.6|710.4|709.8|673
1626792300000|2021-07-20 14:45:00|712.7|712.1|714.7|714.1|714.8|714.2|712.6|712|337
1626792600000|2021-07-20 14:50:00|714.8|714.2|714.2|713.6|714.9|714.3|713.7|713.1|210
1626792900000|2021-07-20 14:55:00|714.3|713.7|713.5|712.9|714.9|714.3|713.5|712.9|186
1626793200000|2021-07-20 15:00:00|713.4|712.8|715.2|714.6|715.3|714.7|713.4|712.8|278
1626793500000|2021-07-20 15:05:00|715|714.4|713|712.4|715.8|715.2|712.7|712.1|564
1626793800000|2021-07-20 15:10:00|712.9|712.3|712.4|711.8|713.2|712.6|711.5|710.9|504
1626794100000|2021-07-20 15:15:00|712.6|712|710.3|709.7|712.7|712.1|710.2|709.6|393
1626794400000|2021-07-20 15:20:00|710.4|709.8|709.3|708.7|710.9|710.3|709.2|708.6|408
1626794700000|2021-07-20 15:25:00|709.2|708.6|709.7|709.1|709.7|709.1|708|707.4|393
1626795000000|2021-07-20 15:30:00|709.8|709.2|708.5|707.9|709.8|709.2|708.3|707.7|269
1626795300000|2021-07-20 15:35:00|708.7|708.1|707.6|707|709.2|708.6|707.5|706.9|273
1626795600000|2021-07-20 15:40:00|707.7|707.1|707.7|707.1|708.5|707.9|707.2|706.6|216
1626795900000|2021-07-20 15:45:00|707.8|707.2|707.4|706.8|708|707.4|706.7|706.1|195
1626796200000|2021-07-20 15:50:00|707.5|706.9|706.4|705.8|707.5|706.9|706.2|705.6|373
1626796500000|2021-07-20 15:55:00|706.5|705.9|707.4|706.8|708.2|707.6|706.3|705.7|216
1626796800000|2021-07-20 16:00:00|707.5|706.9|708.9|708.3|708.9|708.3|707.4|706.8|375
1626797100000|2021-07-20 16:05:00|708.7|708.1|709.3|708.7|709.4|708.8|708.6|708|631
1626797400000|2021-07-20 16:10:00|709.4|708.8|708.6|708|709.8|709.2|708.6|708|218
1626797700000|2021-07-20 16:15:00|708.7|708.1|709.8|709.2|710.1|709.5|708.7|708.1|345
1626798000000|2021-07-20 16:20:00|709.6|709|708.6|708|709.8|709.2|708.4|707.8|396
1626798300000|2021-07-20 16:25:00|708.5|707.9|708.9|708.3|708.9|708.3|708.1|707.5|312
1626798600000|2021-07-20 16:30:00|708.6|708|707.4|706.8|708.9|708.3|707.3|706.7|473
1626798900000|2021-07-20 16:35:00|707.6|707|707.4|706.8|708.2|707.6|707.4|706.8|238
1626799200000|2021-07-20 16:40:00|707.2|706.6|705.6|705|707.4|706.8|704.7|704.1|629
1626799500000|2021-07-20 16:45:00|705.4|704.8|704.6|704|706.1|705.5|704.4|703.8|455
1626799800000|2021-07-20 16:50:00|704.7|704.1|704.3|703.7|705.2|704.6|703.8|703.2|426
1626800100000|2021-07-20 16:55:00|704.4|703.8|703.4|702.8|704.4|703.8|702.8|702.2|383
1626800400000|2021-07-20 17:00:00|703.3|702.7|702.4|701.8|703.5|702.9|702.3|701.7|359
1626800700000|2021-07-20 17:05:00|702.6|702|702.8|702.2|703.5|702.9|701.9|701.3|471
1626801000000|2021-07-20 17:10:00|702.9|702.3|703.9|703.3|703.9|703.3|702.6|702|340
1626801300000|2021-07-20 17:15:00|703.8|703.2|705|704.4|705.2|704.6|703.8|703.2|241
1626801600000|2021-07-20 17:20:00|704.9|704.3|704.1|703.5|705.1|704.5|703.1|702.5|354
1626801900000|2021-07-20 17:25:00|704.3|703.7|705.1|704.5|705.1|704.5|703.9|703.3|218
1626802200000|2021-07-20 17:30:00|705.2|704.6|705.1|704.5|705.6|705|704.7|704.1|353
1626802500000|2021-07-20 17:35:00|705.3|704.7|706.1|705.5|706.1|705.5|704.7|704.1|346
1626802800000|2021-07-20 17:40:00|706|705.4|706|705.4|706.3|705.7|705.7|705.1|268
1626803100000|2021-07-20 17:45:00|706.1|705.5|706.8|706.2|707.1|706.5|706|705.4|362
1626803400000|2021-07-20 17:50:00|706.7|706.1|707|706.4|707.5|706.9|706.7|706.1|339
1626803700000|2021-07-20 17:55:00|707.1|706.5|708.9|708.3|709.3|708.7|707|706.4|416
1626804000000|2021-07-20 18:00:00|709|708.4|707.9|707.3|709.3|708.7|707.8|707.2|710
1626804300000|2021-07-20 18:05:00|707.7|707.1|706.8|706.2|707.9|707.3|706.4|705.8|767
1626804600000|2021-07-20 18:10:00|706.7|706.1|704.7|704.1|706.9|706.3|702.8|702.2|2365
1626804900000|2021-07-20 18:15:00|704.8|704.2|705.2|704.6|706.8|706.2|704.5|703.9|710
1626825600000|2021-07-21 00:00:00|705.3|704.7|707.8|707.2|707.8|707.2|704.7|704.1|391
1626825900000|2021-07-21 00:05:00|707.4|706.8|706.8|706.2|708|707.4|706.8|706.2|144
1626826200000|2021-07-21 00:10:00|706.9|706.3|707.6|707|707.6|707|706.9|706.3|73
1626826500000|2021-07-21 00:15:00|708.4|707.8|707.6|707|708.8|708.2|707.6|707|114
1626826800000|2021-07-21 00:20:00|707.8|707.2|708.1|707.5|708.1|707.5|707.6|707|87
1626827100000|2021-07-21 00:25:00|707.8|707.2|708.1|707.5|708.1|707.5|707.8|707.2|37
1626827400000|2021-07-21 00:30:00|708.2|707.6|708.4|707.8|708.6|708|708.1|707.5|58
1626827700000|2021-07-21 00:35:00|708.3|707.7|708.4|707.8|708.4|707.8|708.1|707.5|15
1626828000000|2021-07-21 00:40:00|708.3|707.7|708.8|708.2|708.8|708.2|708.3|707.7|27
1626828300000|2021-07-21 00:45:00|708.6|708|708.8|708.2|708.8|708.2|708.6|708|42
1626828600000|2021-07-21 00:50:00|708.7|708.1|708.6|708|708.8|708.2|708.5|707.9|40
1626828900000|2021-07-21 00:55:00|708.7|708.1|709|708.4|709|708.4|708.7|708.1|31
1626829200000|2021-07-21 01:00:00|709.1|708.5|709.3|708.7|709.4|708.8|708.9|708.3|34
1626829500000|2021-07-21 01:05:00|709.4|708.8|709.7|709.1|710.1|709.5|709.4|708.8|37
1626829800000|2021-07-21 01:10:00|709.6|709|709.6|709|709.8|709.2|709.6|709|16
1626830100000|2021-07-21 01:15:00|709.5|708.9|709.3|708.7|709.6|709|709.1|708.5|40
1626830400000|2021-07-21 01:20:00|709.4|708.8|709|708.4|709.4|708.8|709|708.4|20
1626830700000|2021-07-21 01:25:00|708.9|708.3|709.3|708.7|709.6|709|708.8|708.2|33
1626831000000|2021-07-21 01:30:00|709.4|708.8|709.3|708.7|709.5|708.9|709.3|708.7|12
1626831300000|2021-07-21 01:35:00|709.4|708.8|709.1|708.5|709.6|709|709.1|708.5|20
1626831600000|2021-07-21 01:40:00|709|708.4|709.1|708.5|709.1|708.5|708.9|708.3|12
1626831900000|2021-07-21 01:45:00|709.3|708.7|709.3|708.7|709.4|708.8|709.1|708.5|17
1626832200000|2021-07-21 01:50:00|709.1|708.5|709.1|708.5|709.4|708.8|709.1|708.5|17
1626832500000|2021-07-21 01:55:00|709.2|708.6|709.3|708.7|709.3|708.7|709.1|708.5|10
1626832800000|2021-07-21 02:00:00|||||||||5
1626833100000|2021-07-21 02:05:00|709.2|708.6|709|708.4|709.3|708.7|708.8|708.2|33
1626833400000|2021-07-21 02:10:00|708.9|708.3|708.3|707.7|708.9|708.3|708.1|707.5|50
1626833700000|2021-07-21 02:15:00|708.2|707.6|708.2|707.6|708.5|707.9|708.2|707.6|15
1626834000000|2021-07-21 02:20:00|708.1|707.5|707.8|707.2|708.1|707.5|707.5|706.9|37
1626834300000|2021-07-21 02:25:00|707.7|707.1|706.6|706|707.7|707.1|706.3|705.7|65
1626834600000|2021-07-21 02:30:00|706.7|706.1|707.3|706.7|707.3|706.7|706.7|706.1|22
1626834900000|2021-07-21 02:35:00|707.4|706.8|707.8|707.2|707.9|707.3|707.3|706.7|4
1626835200000|2021-07-21 02:40:00|707.9|707.3|707.6|707|707.9|707.3|707.3|706.7|22
1626835500000|2021-07-21 02:45:00|707.5|706.9|707.8|707.2|707.9|707.3|707.5|706.9|12
1626835800000|2021-07-21 02:50:00|707.6|707|707.8|707.2|707.9|707.3|707.5|706.9|15
1626836100000|2021-07-21 02:55:00|707.7|707.1|707.6|707|707.7|707.1|707.5|706.9|3
1626836400000|2021-07-21 03:00:00|707.5|706.9|707.3|706.7|707.6|707|707.2|706.6|8
1626836700000|2021-07-21 03:05:00|707.4|706.8|707.3|706.7|707.4|706.8|707.3|706.7|6
1626837000000|2021-07-21 03:10:00|707.4|706.8|707.5|706.9|707.7|707.1|707.4|706.8|15
1626837300000|2021-07-21 03:15:00|707.6|707|707.1|706.5|707.6|707|706.8|706.2|14
1626837600000|2021-07-21 03:20:00|707.3|706.7|707.2|706.6|707.4|706.8|707.1|706.5|26
1626837900000|2021-07-21 03:25:00|707.3|706.7|708|707.4|708|707.4|707.1|706.5|13
1626838200000|2021-07-21 03:30:00|707.9|707.3|708.4|707.8|708.7|708.1|707.8|707.2|25
1626838500000|2021-07-21 03:35:00|708.3|707.7|708.5|707.9|708.5|707.9|708.1|707.5|13
1626838800000|2021-07-21 03:40:00|708.6|708|708.6|708|708.9|708.3|708.6|708|20
1626839100000|2021-07-21 03:45:00|708.7|708.1|708.5|707.9|708.7|708.1|708.5|707.9|10
1626839400000|2021-07-21 03:50:00|708.4|707.8|708.7|708.1|708.9|708.3|708.4|707.8|12
1626839700000|2021-07-21 03:55:00|708.8|708.2|708.6|708|708.8|708.2|708.6|708|0
1626840000000|2021-07-21 04:00:00|708.7|708.1|708.6|708|708.7|708.1|708.6|708|1
1626840300000|2021-07-21 04:05:00|708.7|708.1|708.9|708.3|709.1|708.5|708.6|708|11
1626840600000|2021-07-21 04:10:00|708.8|708.2|709|708.4|709|708.4|708.8|708.2|0
1626840900000|2021-07-21 04:15:00|708.9|708.3|708.6|708|709|708.4|708.6|708|5
1626841200000|2021-07-21 04:20:00|708.5|707.9|708.6|708|708.6|708|708.5|707.9|7
1626841500000|2021-07-21 04:25:00|708.7|708.1|708.9|708.3|708.9|708.3|708.7|708.1|8
1626841800000|2021-07-21 04:30:00|709|708.4|708.4|707.8|709|708.4|708.4|707.8|12
1626842100000|2021-07-21 04:35:00|708.5|707.9|708.2|707.6|708.5|707.9|708.2|707.6|3
1626842400000|2021-07-21 04:40:00|708.1|707.5|707.6|707|708.1|707.5|707.6|707|12
1626842700000|2021-07-21 04:45:00|707.5|706.9|707.6|707|707.9|707.3|707.5|706.9|41
1626843000000|2021-07-21 04:50:00|707.5|706.9|707.6|707|707.8|707.2|707.5|706.9|6
1626843300000|2021-07-21 04:55:00|707.5|706.9|707.4|706.8|707.6|707|707.1|706.5|9
1626843600000|2021-07-21 05:00:00|707.1|706.5|707.5|706.9|707.5|706.9|706.9|706.3|21
1626843900000|2021-07-21 05:05:00|707.4|706.8|707.1|706.5|707.4|706.8|707.1|706.5|12
1626844200000|2021-07-21 05:10:00|707|706.4|707.6|707|707.7|707.1|707|706.4|11
1626844500000|2021-07-21 05:15:00|707.4|706.8|706.9|706.3|707.4|706.8|706.8|706.2|15
1626844800000|2021-07-21 05:20:00|707|706.4|707.4|706.8|707.5|706.9|707|706.4|28
1626845100000|2021-07-21 05:25:00|707.3|706.7|707.1|706.5|707.5|706.9|706.9|706.3|19
1626845400000|2021-07-21 05:30:00|707.2|706.6|707.1|706.5|707.4|706.8|706.7|706.1|17
1626845700000|2021-07-21 05:35:00|706.9|706.3|706.6|706|707.1|706.5|706.6|706|5
1626846000000|2021-07-21 05:40:00|706.4|705.8|706.6|706|706.7|706.1|706.1|705.5|13
1626846300000|2021-07-21 05:45:00|706.4|705.8|706.2|705.6|706.4|705.8|706.1|705.5|20
1626846600000|2021-07-21 05:50:00|706.1|705.5|706.1|705.5|706.1|705.5|705.6|705|110
1626846900000|2021-07-21 05:55:00|706.2|705.6|705.7|705.1|706.2|705.6|705.5|704.9|41
1626847200000|2021-07-21 06:00:00|705.8|705.2|706.4|705.8|706.7|706.1|705.8|705.2|50
1626847500000|2021-07-21 06:05:00|706.2|705.6|705.5|704.9|706.4|705.8|705.4|704.8|64
1626847800000|2021-07-21 06:10:00|705.6|705|707.2|706.6|707.2|706.6|705.1|704.5|45
1626848100000|2021-07-21 06:15:00|707.4|706.8|708.4|707.8|708.4|707.8|707.4|706.8|44
1626848400000|2021-07-21 06:20:00|708.2|707.6|707.7|707.1|708.3|707.7|707.6|707|35
1626848700000|2021-07-21 06:25:00|707.6|707|707.9|707.3|708.2|707.6|707.6|707|24
1626849000000|2021-07-21 06:30:00|707.6|707|706.4|705.8|707.6|707|706.4|705.8|65
1626849300000|2021-07-21 06:35:00|706.6|706|707.1|706.5|707.1|706.5|706.6|706|9
1626849600000|2021-07-21 06:40:00|707.2|706.6|706.9|706.3|707.4|706.8|706.8|706.2|31
1626849900000|2021-07-21 06:45:00|706.8|706.2|707|706.4|707.7|707.1|706.7|706.1|35
1626850200000|2021-07-21 06:50:00|707.1|706.5|707.8|707.2|708|707.4|707.1|706.5|68
1626850500000|2021-07-21 06:55:00|707.9|707.3|708.6|708|708.6|708|707.9|707.3|38
1626850800000|2021-07-21 07:00:00|708.5|707.9|707.6|707|708.6|708|707|706.4|65
1626851100000|2021-07-21 07:05:00|707.4|706.8|708|707.4|708.1|707.5|706.2|705.6|90
1626851400000|2021-07-21 07:10:00|707.9|707.3|707.3|706.7|708.1|707.5|706.9|706.3|75
1626851700000|2021-07-21 07:15:00|707.4|706.8|706.8|706.2|707.6|707|706.3|705.7|40
1626852000000|2021-07-21 07:20:00|706.9|706.3|708.1|707.5|708.4|707.8|706.9|706.3|69
1626852300000|2021-07-21 07:25:00|708.3|707.7|706.9|706.3|708.6|708|706.9|706.3|53
1626852600000|2021-07-21 07:30:00|707|706.4|708.4|707.8|708.7|708.1|707|706.4|50
1626852900000|2021-07-21 07:35:00|708.3|707.7|708.7|708.1|708.9|708.3|707.9|707.3|57
1626853200000|2021-07-21 07:40:00|708.6|708|709.1|708.5|709.3|708.7|708.6|708|16
1626853500000|2021-07-21 07:45:00|708.9|708.3|712.1|711.5|712.1|711.5|708.3|707.7|253
1626853800000|2021-07-21 07:50:00|711.9|711.3|711.7|711.1|712.1|711.5|711.3|710.7|73
1626854100000|2021-07-21 07:55:00|711.8|711.2|711.4|710.8|712.1|711.5|711.2|710.6|77
1626854400000|2021-07-21 08:00:00|711.3|710.7|711.2|710.6|711.7|711.1|711.1|710.5|41
1626854700000|2021-07-21 08:05:00|710.9|710.3|710.4|709.8|710.9|710.3|710.1|709.5|25
1626855000000|2021-07-21 08:10:00|710.6|710|710.8|710.2|710.8|710.2|710.4|709.8|34
1626855300000|2021-07-21 08:15:00|710.7|710.1|711.1|710.5|711.6|711|710.6|710|45
1626855600000|2021-07-21 08:20:00|711.2|710.6|712.1|711.5|712.1|711.5|710.8|710.2|44
1626855900000|2021-07-21 08:25:00|711.6|711|711|710.4|711.8|711.2|710.6|710|82
1626856200000|2021-07-21 08:30:00|711.1|710.5|710.8|710.2|711.7|711.1|710.7|710.1|123
1626856500000|2021-07-21 08:35:00|711.2|710.6|711.9|711.3|712.1|711.5|711|710.4|175
1626856800000|2021-07-21 08:40:00|712|711.4|712.3|711.7|712.6|712|711.8|711.2|142
1626857100000|2021-07-21 08:45:00|712.2|711.6|712.1|711.5|712.4|711.8|711.4|710.8|212
1626857400000|2021-07-21 08:50:00|712.2|711.6|713|712.4|713.3|712.7|712.1|711.5|148
1626857700000|2021-07-21 08:55:00|713.1|712.5|712.6|712|713.3|712.7|712.6|712|153
1626858000000|2021-07-21 09:00:00|712.7|712.1|710.8|710.2|712.7|712.1|710.5|709.9|144
1626858300000|2021-07-21 09:05:00|711|710.4|709.5|708.9|711|710.4|709.3|708.7|100
1626858600000|2021-07-21 09:10:00|709.3|708.7|708.8|708.2|709.5|708.9|708.7|708.1|174
1626858900000|2021-07-21 09:15:00|708.9|708.3|708.5|707.9|709|708.4|708|707.4|91
1626859200000|2021-07-21 09:20:00|708.8|708.2|708.8|708.2|709|708.4|708.1|707.5|89
1626859500000|2021-07-21 09:25:00|708.7|708.1|707|706.4|708.8|708.2|707|706.4|121
1626859800000|2021-07-21 09:30:00|707.2|706.6|707.2|706.6|707.7|707.1|706.3|705.7|68
1626860100000|2021-07-21 09:35:00|707.1|706.5|708|707.4|708.4|707.8|707.1|706.5|30
1626860400000|2021-07-21 09:40:00|707.7|707.1|708.5|707.9|708.8|708.2|707.5|706.9|50
1626860700000|2021-07-21 09:45:00|708.6|708|707.4|706.8|708.6|708|706.8|706.2|65
1626861000000|2021-07-21 09:50:00|707.3|706.7|707.6|707|707.9|707.3|707|706.4|32
1626861300000|2021-07-21 09:55:00|707.7|707.1|708.3|707.7|708.6|708|707.5|706.9|34
1626861600000|2021-07-21 10:00:00|708.4|707.8|708.8|708.2|709.2|708.6|708.2|707.6|68
1626861900000|2021-07-21 10:05:00|708.3|707.7|708.8|708.2|708.8|708.2|708.1|707.5|14
1626862200000|2021-07-21 10:10:00|708.5|707.9|707|706.4|708.5|707.9|707|706.4|63
1626862500000|2021-07-21 10:15:00|707.1|706.5|708.5|707.9|708.5|707.9|707.1|706.5|51
1626862800000|2021-07-21 10:20:00|708.3|707.7|708.3|707.7|708.3|707.7|708|707.4|25
1626863100000|2021-07-21 10:25:00|708.4|707.8|708.7|708.1|708.8|708.2|708.1|707.5|40
1626863400000|2021-07-21 10:30:00|708.8|708.2|708|707.4|708.8|708.2|708|707.4|23
1626863700000|2021-07-21 10:35:00|708.1|707.5|708.4|707.8|708.7|708.1|708.1|707.5|20
1626864000000|2021-07-21 10:40:00|708.5|707.9|708|707.4|708.5|707.9|707.7|707.1|76
1626864300000|2021-07-21 10:45:00|708.1|707.5|708.2|707.6|708.2|707.6|707.6|707|70
1626864600000|2021-07-21 10:50:00|708.3|707.7|707.6|707|708.8|708.2|707.5|706.9|54
1626864900000|2021-07-21 10:55:00|707.7|707.1|708.4|707.8|708.7|708.1|707.7|707.1|23
1626865200000|2021-07-21 11:00:00|708.3|707.7|707.9|707.3|708.4|707.8|707.5|706.9|47
1626865500000|2021-07-21 11:05:00|708|707.4|707|706.4|708.2|707.6|707|706.4|43
1626865800000|2021-07-21 11:10:00|707.1|706.5|707.1|706.5|707.5|706.9|706.5|705.9|55
1626866100000|2021-07-21 11:15:00|707.4|706.8|707.4|706.8|707.7|707.1|707|706.4|24
1626866400000|2021-07-21 11:20:00|707.3|706.7|706.3|705.7|707.3|706.7|706|705.4|110
1626866700000|2021-07-21 11:25:00|706.5|705.9|707.3|706.7|707.3|706.7|706|705.4|104
1626867000000|2021-07-21 11:30:00|707.2|706.6|707.8|707.2|708|707.4|706.8|706.2|108
1626867300000|2021-07-21 11:35:00|707.7|707.1|708.3|707.7|708.5|707.9|707.5|706.9|88
1626867600000|2021-07-21 11:40:00|708.2|707.6|708.7|708.1|708.8|708.2|708.2|707.6|45
1626867900000|2021-07-21 11:45:00|708.8|708.2|709|708.4|709.1|708.5|708.5|707.9|67
1626868200000|2021-07-21 11:50:00|709.1|708.5|708.8|708.2|709.1|708.5|708.8|708.2|74
1626868500000|2021-07-21 11:55:00|708.9|708.3|708.8|708.2|709|708.4|708.5|707.9|50
1626868800000|2021-07-21 12:00:00|708.7|708.1|708.3|707.7|708.8|708.2|708.2|707.6|86
1626869100000|2021-07-21 12:05:00|708.4|707.8|709.8|709.2|709.9|709.3|708.4|707.8|103
1626869400000|2021-07-21 12:10:00|709.6|709|710.7|710.1|711.2|710.6|709.3|708.7|141
1626869700000|2021-07-21 12:15:00|710.6|710|711.8|711.2|712.2|711.6|710.5|709.9|297
1626870000000|2021-07-21 12:20:00|711.7|711.1|711|710.4|712.2|711.6|711|710.4|171
1626870300000|2021-07-21 12:25:00|710.9|710.3|710.8|710.2|711|710.4|710.5|709.9|75
1626870600000|2021-07-21 12:30:00|710.9|710.3|711.6|711|711.6|711|710.8|710.2|107
1626870900000|2021-07-21 12:35:00|711.7|711.1|711.4|710.8|711.8|711.2|711|710.4|120
1626871200000|2021-07-21 12:40:00|711.6|711|710.8|710.2|711.6|711|710.4|709.8|107
1626874200000|2021-07-21 13:30:00|709.7|709.1|707.4|706.8|711.2|710.6|706.7|706.1|1425
1626874500000|2021-07-21 13:35:00|707.5|706.9|707|706.4|708.1|707.5|705.7|705.1|689
1626874800000|2021-07-21 13:40:00|706.9|706.3|704.8|704.2|707|706.4|703.8|703.2|1115
1626875100000|2021-07-21 13:45:00|704.9|704.3|709.6|709|709.7|709.1|704.9|704.3|1092
1626875400000|2021-07-21 13:50:00|709.5|708.9|710.4|709.8|710.4|709.8|708.7|708.1|528
1626875700000|2021-07-21 13:55:00|710.3|709.7|711|710.4|711.7|711.1|710.1|709.5|414
1626876000000|2021-07-21 14:00:00|711.2|710.6|709|708.4|711.7|711.1|708.3|707.7|522
1626876300000|2021-07-21 14:05:00|708.9|708.3|707.8|707.2|709.5|708.9|707.7|707.1|332
1626876600000|2021-07-21 14:10:00|707.7|707.1|707|706.4|708.3|707.7|707|706.4|303
1626876900000|2021-07-21 14:15:00|707.1|706.5|707.8|707.2|709.1|708.5|707|706.4|422
1626877200000|2021-07-21 14:20:00|707.7|707.1|707.1|706.5|708.3|707.7|706.5|705.9|317
1626877500000|2021-07-21 14:25:00|707.2|706.6|705.8|705.2|707.6|707|705.6|705|851
1626877800000|2021-07-21 14:30:00|706.1|705.5|705.1|704.5|706.4|705.8|704.2|703.6|644
1626878100000|2021-07-21 14:35:00|704.9|704.3|707.7|707.1|708|707.4|704.7|704.1|1032
1626878400000|2021-07-21 14:40:00|707.6|707|707.3|706.7|708|707.4|707|706.4|258
1626878700000|2021-07-21 14:45:00|707.2|706.6|709.5|708.9|709.9|709.3|707|706.4|315
1626879000000|2021-07-21 14:50:00|709.7|709.1|709.3|708.7|709.9|709.3|708.5|707.9|348
1626879300000|2021-07-21 14:55:00|709.4|708.8|709.6|709|710.2|709.6|708.8|708.2|316
1626879600000|2021-07-21 15:00:00|709.5|708.9|709.5|708.9|709.9|709.3|708.8|708.2|266
1626879900000|2021-07-21 15:05:00|709.4|708.8|709|708.4|709.5|708.9|708.7|708.1|320
1626880200000|2021-07-21 15:10:00|708.9|708.3|710|709.4|710.2|709.6|708.8|708.2|367
1626880500000|2021-07-21 15:15:00|710.2|709.6|709.4|708.8|710.4|709.8|709.2|708.6|305
1626880800000|2021-07-21 15:20:00|709.5|708.9|711.3|710.7|711.5|710.9|709.1|708.5|387
1626881100000|2021-07-21 15:25:00|711.5|710.9|710.3|709.7|711.5|710.9|709.6|709|270
1626881400000|2021-07-21 15:30:00|710.5|709.9|710.6|710|711|710.4|710|709.4|255
1626881700000|2021-07-21 15:35:00|710.5|709.9|710.5|709.9|710.6|710|709.5|708.9|269
1626882000000|2021-07-21 15:40:00|710.3|709.7|710.8|710.2|711.5|710.9|710.2|709.6|375
1626882300000|2021-07-21 15:45:00|710.9|710.3|710.8|710.2|711|710.4|710.3|709.7|170
1626882600000|2021-07-21 15:50:00|710.9|710.3|711|710.4|711.5|710.9|710.3|709.7|243
1626882900000|2021-07-21 15:55:00|711.1|710.5|711.3|710.7|711.5|710.9|710.7|710.1|237
1626883200000|2021-07-21 16:00:00|711.5|710.9|711.8|711.2|712.1|711.5|711.2|710.6|405
1626883500000|2021-07-21 16:05:00|711.6|711|712.8|712.2|713.1|712.5|711.6|711|443
1626883800000|2021-07-21 16:10:00|712.9|712.3|714.2|713.6|714.2|713.6|712.9|712.3|476
1626884100000|2021-07-21 16:15:00|714.1|713.5|713.1|712.5|714.4|713.8|713|712.4|303
1626884400000|2021-07-21 16:20:00|713.2|712.6|713.5|712.9|713.7|713.1|712.9|712.3|337
1626884700000|2021-07-21 16:25:00|713.3|712.7|713.3|712.7|713.7|713.1|713.2|712.6|261
1626885000000|2021-07-21 16:30:00|713.4|712.8|713.6|713|714.1|713.5|713.4|712.8|240
1626885300000|2021-07-21 16:35:00|713.4|712.8|713.4|712.8|713.8|713.2|713.3|712.7|224
1626885600000|2021-07-21 16:40:00|713.6|713|713.8|713.2|713.9|713.3|713.6|713|142
1626885900000|2021-07-21 16:45:00|713.9|713.3|713.1|712.5|714.1|713.5|713.1|712.5|151
1626886200000|2021-07-21 16:50:00|712.9|712.3|712.6|712|713.3|712.7|712.6|712|307
1626886500000|2021-07-21 16:55:00|712.7|712.1|713.1|712.5|713.3|712.7|712.6|712|217
1626886800000|2021-07-21 17:00:00|713.2|712.6|713.1|712.5|713.3|712.7|712.6|712|190
1626887100000|2021-07-21 17:05:00|713|712.4|713.1|712.5|713.6|713|712.9|712.3|164
1626887400000|2021-07-21 17:10:00|713.2|712.6|713.6|713|713.8|713.2|713.1|712.5|232
1626887700000|2021-07-21 17:15:00|713.7|713.1|713.3|712.7|713.8|713.2|712.8|712.2|153
1626888000000|2021-07-21 17:20:00|713.2|712.6|713.3|712.7|713.8|713.2|713.1|712.5|219
1626888300000|2021-07-21 17:25:00|713.4|712.8|713.6|713|713.6|713|713.2|712.6|83
1626888600000|2021-07-21 17:30:00|713.7|713.1|713.4|712.8|713.8|713.2|713.3|712.7|253
1626888900000|2021-07-21 17:35:00|713.3|712.7|713.1|712.5|713.4|712.8|712.6|712|351
1626889200000|2021-07-21 17:40:00|713.2|712.6|714.1|713.5|714.6|714|713.1|712.5|289
1626889500000|2021-07-21 17:45:00|714.3|713.7|713.5|712.9|714.4|713.8|713.4|712.8|207
1626889800000|2021-07-21 17:50:00|713.4|712.8|713.4|712.8|713.8|713.2|713.2|712.6|138
1626890100000|2021-07-21 17:55:00|713.5|712.9|713.5|712.9|713.7|713.1|713.2|712.6|174
1626890400000|2021-07-21 18:00:00|713.4|712.8|713|712.4|713.7|713.1|713|712.4|353
1626890700000|2021-07-21 18:05:00|713.2|712.6|711.7|711.1|713.2|712.6|711.7|711.1|593
1626891000000|2021-07-21 18:10:00|711.5|710.9|715.2|714.6|715.4|714.8|711.5|710.9|1629
1626891300000|2021-07-21 18:15:00|714.9|714.3|714.7|714.1|715.7|715.1|714.2|713.6|942
1626912000000|2021-07-22 00:00:00|712|711.4|711.1|710.5|713|712.4|710.8|710.2|290
1626912300000|2021-07-22 00:05:00|711.2|710.6|710.6|710|711.2|710.6|710.3|709.7|77
1626912600000|2021-07-22 00:10:00|710.8|710.2|709.6|709|711|710.4|709.5|708.9|76
1626912900000|2021-07-22 00:15:00|709.5|708.9|709|708.4|710|709.4|708.8|708.2|104
1626913200000|2021-07-22 00:20:00|709.3|708.7|710|709.4|710.4|709.8|709.3|708.7|73
1626913500000|2021-07-22 00:25:00|710.1|709.5|709.7|709.1|710.5|709.9|709.7|709.1|28
1626913800000|2021-07-22 00:30:00|709.6|709|710.3|709.7|710.6|710|709.5|708.9|50
1626914100000|2021-07-22 00:35:00|710.2|709.6|709.5|708.9|710.3|709.7|709.5|708.9|11
1626914400000|2021-07-22 00:40:00|709.6|709|709.6|709|709.8|709.2|709.3|708.7|32
1626914700000|2021-07-22 00:45:00|709.7|709.1|710.4|709.8|710.6|710|709.7|709.1|68
1626915000000|2021-07-22 00:50:00|710.3|709.7|710.3|709.7|710.6|710|710.3|709.7|19
1626915300000|2021-07-22 00:55:00|710.4|709.8|710.2|709.6|710.4|709.8|710.2|709.6|12
1626915600000|2021-07-22 01:00:00|710.3|709.7|710|709.4|710.3|709.7|709.6|709|49
1626915900000|2021-07-22 01:05:00|709.9|709.3|709.6|709|710|709.4|709.3|708.7|40
1626916200000|2021-07-22 01:10:00|709.5|708.9|709.1|708.5|709.5|708.9|708.8|708.2|56
1626916500000|2021-07-22 01:15:00|709|708.4|708.6|708|709.3|708.7|708.6|708|26
1626916800000|2021-07-22 01:20:00|708.7|708.1|708.3|707.7|708.8|708.2|708|707.4|30
1626917100000|2021-07-22 01:25:00|708.1|707.5|708.3|707.7|708.3|707.7|707.9|707.3|58
1626917400000|2021-07-22 01:30:00|708.4|707.8|708.3|707.7|708.4|707.8|708.1|707.5|23
1626917700000|2021-07-22 01:35:00|708.2|707.6|708.5|707.9|708.8|708.2|708.1|707.5|15
1626918000000|2021-07-22 01:40:00|708.6|708|708.3|707.7|708.6|708|708.3|707.7|42
1626918300000|2021-07-22 01:45:00|708.2|707.6|708.3|707.7|708.3|707.7|708.2|707.6|10
1626918600000|2021-07-22 01:50:00|708.5|707.9|708.2|707.6|708.5|707.9|708|707.4|13
1626918900000|2021-07-22 01:55:00|708.3|707.7|707.7|707.1|708.3|707.7|707.3|706.7|79
1626919200000|2021-07-22 02:00:00|707.5|706.9|707.8|707.2|708.1|707.5|707.5|706.9|13
1626919500000|2021-07-22 02:05:00|708|707.4|707.5|706.9|708|707.4|707.5|706.9|16
1626919800000|2021-07-22 02:10:00|707.7|707.1|707.9|707.3|708.2|707.6|707.5|706.9|47
1626920100000|2021-07-22 02:15:00|708.1|707.5|707.5|706.9|708.1|707.5|707.5|706.9|26
1626920400000|2021-07-22 02:20:00|707.7|707.1|707.8|707.2|708|707.4|707.7|707.1|6
1626920700000|2021-07-22 02:25:00|707.7|707.1|708|707.4|708|707.4|707.7|707.1|6
1626921000000|2021-07-22 02:30:00|708.3|707.7|707.8|707.2|708.3|707.7|707.8|707.2|12
1626921300000|2021-07-22 02:35:00|707.7|707.1|707.8|707.2|707.8|707.2|707.5|706.9|8
1626921600000|2021-07-22 02:40:00|707.7|707.1|707.2|706.6|707.7|707.1|707.2|706.6|13
1626921900000|2021-07-22 02:45:00|707.3|706.7|707.8|707.2|707.8|707.2|707.1|706.5|25
1626922200000|2021-07-22 02:50:00|707.5|706.9|707.7|707.1|707.7|707.1|707.5|706.9|7
1626922500000|2021-07-22 02:55:00|707.6|707|707.6|707|707.7|707.1|707.5|706.9|7
1626922800000|2021-07-22 03:00:00|707.5|706.9|707.9|707.3|708|707.4|707.5|706.9|37
1626923100000|2021-07-22 03:05:00|708|707.4|707.7|707.1|708.1|707.5|707.6|707|25
1626923400000|2021-07-22 03:10:00|707.8|707.2|707.3|706.7|707.8|707.2|707.3|706.7|11
1626923700000|2021-07-22 03:15:00|707.4|706.8|707.4|706.8|707.5|706.9|707.1|706.5|16
1626924000000|2021-07-22 03:20:00|707.5|706.9|707.3|706.7|707.5|706.9|707.2|706.6|10
1626924300000|2021-07-22 03:25:00|707.2|706.6|707.2|706.6|707.3|706.7|707.1|706.5|10
1626924600000|2021-07-22 03:30:00|707.1|706.5|706.7|706.1|707.1|706.5|706.3|705.7|35
1626924900000|2021-07-22 03:35:00|706.5|705.9|706|705.4|706.5|705.9|706|705.4|48
1626925200000|2021-07-22 03:40:00|||||||||6
1626925500000|2021-07-22 03:45:00|705.9|705.3|705.3|704.7|706|705.4|705.3|704.7|30
1626925800000|2021-07-22 03:50:00|705.1|704.5|705.4|704.8|705.4|704.8|704.8|704.2|34
1626926100000|2021-07-22 03:55:00|705.5|704.9|705.5|704.9|705.5|704.9|705|704.4|20
1626926400000|2021-07-22 04:00:00|705.7|705.1|705.5|704.9|705.8|705.2|705.3|704.7|14
1626926700000|2021-07-22 04:05:00|705.8|705.2|705.6|705|706|705.4|705.6|705|19
1626927000000|2021-07-22 04:10:00|705.5|704.9|705.7|705.1|706.2|705.6|705.3|704.7|18
1626927300000|2021-07-22 04:15:00|705.6|705|705.8|705.2|705.8|705.2|705.6|705|11
1626927600000|2021-07-22 04:20:00|705.7|705.1|705.5|704.9|705.7|705.1|705.5|704.9|11
1626927900000|2021-07-22 04:25:00|705.6|705|705.5|704.9|705.6|705|705.5|704.9|9
1626928200000|2021-07-22 04:30:00|||||||||4
1626928500000|2021-07-22 04:35:00|705.6|705|705.3|704.7|705.6|705|705.3|704.7|7
1626928800000|2021-07-22 04:40:00|705.1|704.5|705.1|704.5|705.2|704.6|705.1|704.5|10
1626929100000|2021-07-22 04:45:00|705.2|704.6|705.8|705.2|705.8|705.2|705.2|704.6|22
1626929400000|2021-07-22 04:50:00|705.7|705.1|706.1|705.5|706.2|705.6|705.7|705.1|15
1626929700000|2021-07-22 04:55:00|706|705.4|706|705.4|706.2|705.6|705.8|705.2|6
1626930000000|2021-07-22 05:00:00|706.1|705.5|706|705.4|706.1|705.5|706|705.4|3
1626930300000|2021-07-22 05:05:00|705.9|705.3|706.2|705.6|706.3|705.7|705.8|705.2|34
1626930600000|2021-07-22 05:10:00|706.1|705.5|706|705.4|706.3|705.7|705.8|705.2|20
1626930900000|2021-07-22 05:15:00|706.2|705.6|706.4|705.8|706.6|706|706.2|705.6|16
1626931200000|2021-07-22 05:20:00|706.3|705.7|706.3|705.7|706.3|705.7|706.2|705.6|5
1626931500000|2021-07-22 05:25:00|706.5|705.9|707.4|706.8|707.5|706.9|706.5|705.9|39
1626931800000|2021-07-22 05:30:00|707.5|706.9|707.8|707.2|707.8|707.2|707.5|706.9|99
1626932100000|2021-07-22 05:35:00|707.7|707.1|707.8|707.2|707.8|707.2|707.6|707|6
1626932400000|2021-07-22 05:40:00|707.7|707.1|707.3|706.7|707.8|707.2|707.2|706.6|7
1626932700000|2021-07-22 05:45:00|707.2|706.6|707.5|706.9|707.5|706.9|707.2|706.6|5
1626933000000|2021-07-22 05:50:00|707.3|706.7|707.3|706.7|707.4|706.8|707.2|706.6|3
1626933300000|2021-07-22 05:55:00|707.2|706.6|707.2|706.6|707.3|706.7|707.2|706.6|47
1626933600000|2021-07-22 06:00:00|707.3|706.7|707.5|706.9|707.5|706.9|707.2|706.6|28
1626933900000|2021-07-22 06:05:00|707.3|706.7|707.3|706.7|707.7|707.1|707.2|706.6|8
1626934200000|2021-07-22 06:10:00|707.5|706.9|707.6|707|707.8|707.2|707.3|706.7|21
1626934500000|2021-07-22 06:15:00|707.5|706.9|707|706.4|707.5|706.9|706.6|706|45
1626934800000|2021-07-22 06:20:00|707.3|706.7|707.5|706.9|707.6|707|707.3|706.7|45
1626935100000|2021-07-22 06:25:00|707.6|707|707.6|707|707.6|707|707.4|706.8|7
1626935400000|2021-07-22 06:30:00|707.5|706.9|707.3|706.7|707.6|707|707|706.4|17
1626935700000|2021-07-22 06:35:00|707.4|706.8|707|706.4|707.4|706.8|707|706.4|12
1626936000000|2021-07-22 06:40:00|707.1|706.5|707.3|706.7|707.3|706.7|707|706.4|15
1626936300000|2021-07-22 06:45:00|707.1|706.5|707.3|706.7|707.4|706.8|707.1|706.5|16
1626936600000|2021-07-22 06:50:00|707.4|706.8|707.3|706.7|707.5|706.9|707|706.4|49
1626936900000|2021-07-22 06:55:00|707.5|706.9|707.1|706.5|707.5|706.9|707|706.4|23
1626937200000|2021-07-22 07:00:00|707|706.4|707.3|706.7|707.3|706.7|707|706.4|33
1626937500000|2021-07-22 07:05:00|707.1|706.5|706.1|705.5|707.3|706.7|706|705.4|26
1626937800000|2021-07-22 07:10:00|706.3|705.7|706.1|705.5|706.6|706|705.5|704.9|55
1626938100000|2021-07-22 07:15:00|706|705.4|706.8|706.2|707.1|706.5|706|705.4|41
1626938400000|2021-07-22 07:20:00|706.6|706|706.3|705.7|706.6|706|706.1|705.5|24
1626938700000|2021-07-22 07:25:00|706.4|705.8|705.8|705.2|706.8|706.2|705.6|705|43
1626939000000|2021-07-22 07:30:00|706|705.4|701.8|701.2|706|705.4|701.3|700.7|200
1626939300000|2021-07-22 07:35:00|701.6|701|701.6|701|702.5|701.9|701.3|700.7|220
1626939600000|2021-07-22 07:40:00|701.8|701.2|701.6|701|701.8|701.2|701.3|700.7|115
1626939900000|2021-07-22 07:45:00|701.5|700.9|702|701.4|702|701.4|701.5|700.9|109
1626940200000|2021-07-22 07:50:00|701.8|701.2|701.8|701.2|702|701.4|701.5|700.9|113
1626940500000|2021-07-22 07:55:00|701.7|701.1|700.4|699.8|702|701.4|700.3|699.7|117
1626940800000|2021-07-22 08:00:00|700.5|699.9|698.6|698|700.6|700|697.3|696.7|273
1626941100000|2021-07-22 08:05:00|698.4|697.8|698.3|697.7|699|698.4|698.1|697.5|80
1626941400000|2021-07-22 08:10:00|698.5|697.9|699|698.4|699|698.4|698.1|697.5|101
1626941700000|2021-07-22 08:15:00|698.8|698.2|699|698.4|699|698.4|698.5|697.9|73
1626942000000|2021-07-22 08:20:00|698.9|698.3|699.3|698.7|699.5|698.9|698.8|698.2|73
1626942300000|2021-07-22 08:25:00|699.4|698.8|698.8|698.2|699.5|698.9|698.5|697.9|47
1626942600000|2021-07-22 08:30:00|698.5|697.9|699.1|698.5|699.4|698.8|698.5|697.9|80
1626942900000|2021-07-22 08:35:00|699.2|698.6|698.8|698.2|699.3|698.7|698.5|697.9|56
1626943200000|2021-07-22 08:40:00|698.9|698.3|698.4|697.8|699.3|698.7|698.4|697.8|55
1626943500000|2021-07-22 08:45:00|698.3|697.7|700.7|700.1|700.9|700.3|698|697.4|266
1626943800000|2021-07-22 08:50:00|700.8|700.2|700.9|700.3|701.2|700.6|700.2|699.6|143
1626944100000|2021-07-22 08:55:00|701|700.4|701.3|700.7|701.3|700.7|700.9|700.3|81
1626944400000|2021-07-22 09:00:00|701.2|700.6|700.8|700.2|701.3|700.7|700.1|699.5|68
1626944700000|2021-07-22 09:05:00|700.7|700.1|700.5|699.9|700.8|700.2|700.3|699.7|38
1626945000000|2021-07-22 09:10:00|700.7|700.1|700.3|699.7|700.9|700.3|700.2|699.6|54
1626945300000|2021-07-22 09:15:00|700.5|699.9|699|698.4|700.5|699.9|698.9|698.3|94
1626945600000|2021-07-22 09:20:00|699.1|698.5|698|697.4|699.2|698.6|697.7|697.1|138
1626945900000|2021-07-22 09:25:00|697.9|697.3|697.5|696.9|698.2|697.6|697.5|696.9|44
1626946200000|2021-07-22 09:30:00|697.7|697.1|698.4|697.8|698.7|698.1|697.5|696.9|68
1626946500000|2021-07-22 09:35:00|698.5|697.9|698.9|698.3|699.2|698.6|698.4|697.8|62
1626946800000|2021-07-22 09:40:00|699|698.4|699|698.4|699.2|698.6|698.7|698.1|39
1626947100000|2021-07-22 09:45:00|698.9|698.3|699.2|698.6|699.4|698.8|698.9|698.3|23
1626947400000|2021-07-22 09:50:00|699|698.4|697|696.4|699|698.4|696.9|696.3|80
1626947700000|2021-07-22 09:55:00|697.2|696.6|698|697.4|698.4|697.8|697.2|696.6|88
1626948000000|2021-07-22 10:00:00|698.1|697.5|697.2|696.6|698.2|697.6|697.1|696.5|53
1626948300000|2021-07-22 10:05:00|697.1|696.5|697.3|696.7|697.7|697.1|696.7|696.1|46
1626948600000|2021-07-22 10:10:00|697.2|696.6|697.5|696.9|697.7|697.1|697.2|696.6|20
1626948900000|2021-07-22 10:15:00|697.4|696.8|696.8|696.2|697.5|696.9|696.2|695.6|54
1626949200000|2021-07-22 10:20:00|696.9|696.3|697.1|696.5|697.2|696.6|696.7|696.1|56
1626949500000|2021-07-22 10:25:00|697|696.4|697.2|696.6|697.2|696.6|696.7|696.1|48
1626949800000|2021-07-22 10:30:00|697|696.4|696.9|696.3|697.2|696.6|696.9|696.3|39
1626950100000|2021-07-22 10:35:00|697|696.4|698|697.4|698.2|697.6|696.7|696.1|69
1626950400000|2021-07-22 10:40:00|697.9|697.3|698.1|697.5|698.1|697.5|697.5|696.9|24
1626950700000|2021-07-22 10:45:00|698.2|697.6|698.4|697.8|698.7|698.1|698.2|697.6|47
1626951000000|2021-07-22 10:50:00|698.5|697.9|698.2|697.6|698.5|697.9|697.7|697.1|16
1626951300000|2021-07-22 10:55:00|698.3|697.7|698|697.4|698.6|698|697.7|697.1|13
1626951600000|2021-07-22 11:00:00|697.9|697.3|697.5|696.9|698|697.4|697.3|696.7|40
1626951900000|2021-07-22 11:05:00|697.4|696.8|697.7|697.1|697.7|697.1|697.2|696.6|31
1626952200000|2021-07-22 11:10:00|698|697.4|697|696.4|698.1|697.5|697|696.4|68
1626952500000|2021-07-22 11:15:00|696.9|696.3|696.6|696|697.1|696.5|696.6|696|47
1626952800000|2021-07-22 11:20:00|696.7|696.1|697.7|697.1|697.7|697.1|696.6|696|44
1626953100000|2021-07-22 11:25:00|697.5|696.9|697.2|696.6|697.5|696.9|696.7|696.1|74
1626953400000|2021-07-22 11:30:00|697|696.4|696.8|696.2|697.6|697|696.8|696.2|48
1626953700000|2021-07-22 11:35:00|696.7|696.1|694.6|694|697|696.4|694.3|693.7|385
1626954000000|2021-07-22 11:40:00|694.5|693.9|694|693.4|694.6|694|692.6|692|120
1626954300000|2021-07-22 11:45:00|693.9|693.3|693.8|693.2|694.8|694.2|693.5|692.9|173
1626954600000|2021-07-22 11:50:00|693.7|693.1|693.7|693.1|694.2|693.6|693.3|692.7|80
1626954900000|2021-07-22 11:55:00|693.8|693.2|693.5|692.9|693.8|693.2|693.1|692.5|118
1626955200000|2021-07-22 12:00:00|693.7|693.1|693|692.4|693.7|693.1|693|692.4|134
1626955500000|2021-07-22 12:05:00|693.1|692.5|693|692.4|693.3|692.7|692|691.4|192
1626955800000|2021-07-22 12:10:00|693.1|692.5|692.3|691.7|693.1|692.5|692|691.4|187
1626956100000|2021-07-22 12:15:00|692.4|691.8|694.5|693.9|694.6|694|692.1|691.5|196
1626956400000|2021-07-22 12:20:00|694.3|693.7|694.6|694|694.6|694|693.5|692.9|148
1626956700000|2021-07-22 12:25:00|694.5|693.9|694.3|693.7|695.4|694.8|694.1|693.5|159
1626957000000|2021-07-22 12:30:00|694.1|693.5|695.3|694.7|695.6|695|693.8|693.2|176
1626957300000|2021-07-22 12:35:00|695.4|694.8|695.8|695.2|696|695.4|695.1|694.5|94
1626957600000|2021-07-22 12:40:00|695.9|695.3|696.7|696.1|696.7|696.1|695.3|694.7|165
1626960600000|2021-07-22 13:30:00|697.7|697.1|697.2|696.6|701.5|700.9|695.6|695|2350
1626960900000|2021-07-22 13:35:00|697.3|696.7|694.3|693.7|697.3|696.7|693.5|692.9|609
1626961200000|2021-07-22 13:40:00|694.2|693.6|695.1|694.5|695.7|695.1|692.7|692.1|909
1626961500000|2021-07-22 13:45:00|695|694.4|694.8|694.2|695.4|694.8|692.9|692.3|594
1626961800000|2021-07-22 13:50:00|694.9|694.3|696.6|696|697.1|696.5|694.8|694.2|535
1626962100000|2021-07-22 13:55:00|696.5|695.9|695.1|694.5|696.5|695.9|694.9|694.3|386
1626962400000|2021-07-22 14:00:00|695|694.4|697.6|697|697.8|697.2|694.4|693.8|686
1626962700000|2021-07-22 14:05:00|697.5|696.9|699.4|698.8|699.5|698.9|696.6|696|744
1626963000000|2021-07-22 14:10:00|699.5|698.9|699.4|698.8|699.8|699.2|698.7|698.1|437
1626963300000|2021-07-22 14:15:00|699.5|698.9|698.9|698.3|700.4|699.8|698.2|697.6|749
1626963600000|2021-07-22 14:20:00|698.7|698.1|697.8|697.2|698.9|698.3|697.2|696.6|1579
1626963900000|2021-07-22 14:25:00|698|697.4|696.3|695.7|698|697.4|696|695.4|680
1626964200000|2021-07-22 14:30:00|696.2|695.6|694.6|694|696.3|695.7|694.5|693.9|442
1626964500000|2021-07-22 14:35:00|694.5|693.9|694.7|694.1|695.2|694.6|693.8|693.2|506
1626964800000|2021-07-22 14:40:00|694.6|694|693.2|692.6|694.6|694|692.5|691.9|490
1626965100000|2021-07-22 14:45:00|693.1|692.5|691.9|691.3|693.2|692.6|691.4|690.8|559
1626965400000|2021-07-22 14:50:00|691.8|691.2|690.3|689.7|692.7|692.1|690|689.4|826
1626965700000|2021-07-22 14:55:00|690.4|689.8|690.4|689.8|691|690.4|689.5|688.9|612
1626966000000|2021-07-22 15:00:00|690.5|689.9|687.6|687|690.5|689.9|687.4|686.8|529
1626966300000|2021-07-22 15:05:00|687.5|686.9|689.3|688.7|689.3|688.7|686.1|685.5|389
1626966600000|2021-07-22 15:10:00|689.2|688.6|689.3|688.7|689.8|689.2|688.5|687.9|475
1626966900000|2021-07-22 15:15:00|689.1|688.5|689.1|688.5|689.5|688.9|688.5|687.9|358
1626967200000|2021-07-22 15:20:00|689|688.4|690.3|689.7|690.8|690.2|688.8|688.2|435
1626967500000|2021-07-22 15:25:00|690.4|689.8|691|690.4|691|690.4|689.9|689.3|461
1626967800000|2021-07-22 15:30:00|690.9|690.3|690.3|689.7|691.1|690.5|690|689.4|302
1626968100000|2021-07-22 15:35:00|690.2|689.6|688.9|688.3|690.4|689.8|688.9|688.3|245
1626968400000|2021-07-22 15:40:00|689.1|688.5|689.1|688.5|689.6|689|688.9|688.3|224
1626968700000|2021-07-22 15:45:00|689|688.4|689.1|688.5|689.4|688.8|688.8|688.2|159
1626969000000|2021-07-22 15:50:00|688.6|688|688.6|688|688.6|688|688.1|687.5|212
1626969300000|2021-07-22 15:55:00|688.9|688.3|687.4|686.8|688.9|688.3|687.3|686.7|398
1626969600000|2021-07-22 16:00:00|687.3|686.7|689|688.4|689.1|688.5|687.1|686.5|244
1626969900000|2021-07-22 16:05:00|688.9|688.3|688.5|687.9|689.1|688.5|688.1|687.5|240
1626970200000|2021-07-22 16:10:00|688.6|688|689.4|688.8|689.6|689|688.1|687.5|422
1626970500000|2021-07-22 16:15:00|689.6|689|692.1|691.5|692.1|691.5|689.6|689|333
1626970800000|2021-07-22 16:20:00|691.9|691.3|692.2|691.6|692.3|691.7|691.4|690.8|186
1626971100000|2021-07-22 16:25:00|692.1|691.5|692.5|691.9|692.8|692.2|691.8|691.2|187
1626971400000|2021-07-22 16:30:00|692.3|691.7|691.8|691.2|692.6|692|691.3|690.7|835
1626971700000|2021-07-22 16:35:00|691.9|691.3|693.1|692.5|693.6|693|691.8|691.2|317
1626972000000|2021-07-22 16:40:00|693|692.4|692.6|692|693.2|692.6|692.4|691.8|130
1626972300000|2021-07-22 16:45:00|692.7|692.1|693.8|693.2|693.9|693.3|692.3|691.7|248
1626972600000|2021-07-22 16:50:00|693.9|693.3|694.3|693.7|695.1|694.5|693.8|693.2|267
1626972900000|2021-07-22 16:55:00|694.2|693.6|694.1|693.5|694.9|694.3|694.1|693.5|144
1626973200000|2021-07-22 17:00:00|694.3|693.7|693.4|692.8|694.6|694|692.6|692|222
1626973500000|2021-07-22 17:05:00|693.3|692.7|693.3|692.7|693.8|693.2|692.8|692.2|151
1626973800000|2021-07-22 17:10:00|693.4|692.8|695.8|695.2|695.8|695.2|693.3|692.7|482
1626974100000|2021-07-22 17:15:00|695.7|695.1|696.3|695.7|696.9|696.3|695.5|694.9|510
1626974400000|2021-07-22 17:20:00|696.6|696|697|696.4|697.2|696.6|696|695.4|183
1626974700000|2021-07-22 17:25:00|696.8|696.2|696|695.4|696.8|696.2|695.5|694.9|311
1626975000000|2021-07-22 17:30:00|696.1|695.5|696|695.4|697.2|696.6|696|695.4|234
1626975300000|2021-07-22 17:35:00|695.9|695.3|696.2|695.6|696.3|695.7|695.3|694.7|237
1626975600000|2021-07-22 17:40:00|696.1|695.5|697|696.4|697.1|696.5|695.8|695.2|225
1626975900000|2021-07-22 17:45:00|696.8|696.2|697|696.4|698.4|697.8|696.5|695.9|559
1626976200000|2021-07-22 17:50:00|697.2|696.6|696.9|696.3|697.5|696.9|696.5|695.9|212
1626976500000|2021-07-22 17:55:00|697|696.4|696.9|696.3|697.5|696.9|696.7|696.1|428
1626976800000|2021-07-22 18:00:00|696.7|696.1|696.9|696.3|697.4|696.8|696.1|695.5|401
1626977100000|2021-07-22 18:05:00|697.1|696.5|698|697.4|699.2|698.6|697.1|696.5|962
1626977400000|2021-07-22 18:10:00|698.2|697.6|695.8|695.2|699|698.4|695.7|695.1|2100
1626977700000|2021-07-22 18:15:00|695.9|695.3|696.4|695.8|697|696.4|695.8|695.2|597
1626998400000|2021-07-23 00:00:00|692.8|692.2|693|692.4|693.8|693.2|690.2|689.6|555
1626998700000|2021-07-23 00:05:00|693.1|692.5|694|693.4|694.5|693.9|693.1|692.5|125
1626999000000|2021-07-23 00:10:00|694.1|693.5|694|693.4|694.1|693.5|693.7|693.1|26
1626999300000|2021-07-23 00:15:00|693.8|693.2|692.3|691.7|693.9|693.3|692.2|691.6|70
1626999600000|2021-07-23 00:20:00|692.5|691.9|692.3|691.7|693|692.4|692.3|691.7|57
1626999900000|2021-07-23 00:25:00|692.4|691.8|693|692.4|693|692.4|692.1|691.5|22
1627000200000|2021-07-23 00:30:00|693.1|692.5|693.8|693.2|693.8|693.2|693.1|692.5|14
1627000500000|2021-07-23 00:35:00|693.6|693|692.6|692|693.7|693.1|692.6|692|7
1627000800000|2021-07-23 00:40:00|692.7|692.1|692.3|691.7|692.7|692.1|691.6|691|39
1627001100000|2021-07-23 00:45:00|692.1|691.5|692.3|691.7|692.3|691.7|692|691.4|11
1627001400000|2021-07-23 00:50:00|692.6|692|692.1|691.5|692.6|692|691.8|691.2|15
1627001700000|2021-07-23 00:55:00|692.2|691.6|692.6|692|692.6|692|691.4|690.8|34
1627002000000|2021-07-23 01:00:00|692.5|691.9|692.1|691.5|692.5|691.9|691.6|691|16
1627002300000|2021-07-23 01:05:00|692|691.4|692.8|692.2|692.8|692.2|691.8|691.2|32
1627002600000|2021-07-23 01:10:00|692.6|692|693|692.4|693.1|692.5|692.6|692|15
1627002900000|2021-07-23 01:15:00|693.1|692.5|693.5|692.9|693.7|693.1|692.8|692.2|47
1627003200000|2021-07-23 01:20:00|693.6|693|692.8|692.2|693.7|693.1|692.8|692.2|20
1627003500000|2021-07-23 01:25:00|693.2|692.6|693.7|693.1|693.8|693.2|693.2|692.6|12
1627003800000|2021-07-23 01:30:00|693.8|693.2|693.3|692.7|693.9|693.3|693.2|692.6|9
1627004100000|2021-07-23 01:35:00|693.4|692.8|693.6|693|693.6|693|693.3|692.7|2
1627004400000|2021-07-23 01:40:00|693.5|692.9|692.8|692.2|693.5|692.9|692.8|692.2|25
1627004700000|2021-07-23 01:45:00|693|692.4|693|692.4|693.3|692.7|692.9|692.3|5
1627005000000|2021-07-23 01:50:00|692.9|692.3|692.3|691.7|693|692.4|692|691.4|18
1627005300000|2021-07-23 01:55:00|692.2|691.6|691.9|691.3|692.3|691.7|691.9|691.3|9
1627005600000|2021-07-23 02:00:00|692|691.4|692.1|691.5|692.2|691.6|691.9|691.3|9
1627005900000|2021-07-23 02:05:00|692.3|691.7|692.2|691.6|692.3|691.7|691.9|691.3|10
1627006200000|2021-07-23 02:10:00|692|691.4|692|691.4|692.2|691.6|691.9|691.3|14
1627006500000|2021-07-23 02:15:00|692.2|691.6|692|691.4|692.5|691.9|692|691.4|18
1627006800000|2021-07-23 02:20:00|692.1|691.5|692.5|691.9|692.6|692|692|691.4|17
1627007100000|2021-07-23 02:25:00|692.3|691.7|692.1|691.5|692.6|692|692|691.4|10
1627007400000|2021-07-23 02:30:00|692|691.4|692|691.4|692.3|691.7|692|691.4|12
1627007700000|2021-07-23 02:35:00|692.1|691.5|692.3|691.7|692.3|691.7|692|691.4|22
1627008000000|2021-07-23 02:40:00|692.4|691.8|692.3|691.7|692.4|691.8|692|691.4|13
1627008300000|2021-07-23 02:45:00|692.2|691.6|692.5|691.9|692.5|691.9|692.2|691.6|16
1627008600000|2021-07-23 02:50:00|692.6|692|693.5|692.9|693.5|692.9|692.5|691.9|28
1627008900000|2021-07-23 02:55:00|693.7|693.1|693.8|693.2|694.1|693.5|693.6|693|31
1627009200000|2021-07-23 03:00:00|693.6|693|693.7|693.1|693.9|693.3|693.5|692.9|18
1627009500000|2021-07-23 03:05:00|693.8|693.2|693.8|693.2|693.9|693.3|693.5|692.9|6
1627009800000|2021-07-23 03:10:00|693.7|693.1|693.4|692.8|693.9|693.3|693.3|692.7|6
1627010100000|2021-07-23 03:15:00|693.5|692.9|693.7|693.1|693.8|693.2|693.3|692.7|11
1627010400000|2021-07-23 03:20:00|693.8|693.2|693.7|693.1|693.9|693.3|693.6|693|1
1627010700000|2021-07-23 03:25:00|693.8|693.2|693.3|692.7|693.8|693.2|693.3|692.7|2
1627011000000|2021-07-23 03:30:00|693.4|692.8|693.5|692.9|693.5|692.9|693.4|692.8|1
1627011300000|2021-07-23 03:35:00|693.4|692.8|693.1|692.5|693.5|692.9|692.8|692.2|8
1627011600000|2021-07-23 03:40:00|692.9|692.3|692.9|692.3|693.1|692.5|692.9|692.3|1
1627011900000|2021-07-23 03:45:00|693|692.4|693|692.4|693.1|692.5|692.9|692.3|1
1627012200000|2021-07-23 03:50:00|693.1|692.5|693|692.4|693.2|692.6|693|692.4|1
1627012500000|2021-07-23 03:55:00|692.9|692.3|693|692.4|693|692.4|692.9|692.3|0
1627012800000|2021-07-23 04:00:00|692.9|692.3|693|692.4|693.1|692.5|692.8|692.2|2
1627013100000|2021-07-23 04:05:00|693.1|692.5|692.7|692.1|693.1|692.5|692.6|692|11
1627013400000|2021-07-23 04:10:00|692.8|692.2|692.8|692.2|692.8|692.2|692.6|692|3
1627013700000|2021-07-23 04:15:00|692.7|692.1|692.5|691.9|692.7|692.1|692.5|691.9|12
1627014000000|2021-07-23 04:20:00|692.6|692|693.2|692.6|693.6|693|692.5|691.9|12
1627014300000|2021-07-23 04:25:00|693.3|692.7|693.3|692.7|693.3|692.7|693.3|692.7|0
1627014600000|2021-07-23 04:30:00|693.2|692.6|693.3|692.7|693.3|692.7|693.2|692.6|4
1627014900000|2021-07-23 04:35:00|693.4|692.8|693.6|693|693.6|693|693.3|692.7|1
1627015200000|2021-07-23 04:40:00|693.5|692.9|693.6|693|693.6|693|693.4|692.8|8
1627015500000|2021-07-23 04:45:00|693.5|692.9|693.5|692.9|693.5|692.9|693.3|692.7|7
1627015800000|2021-07-23 04:50:00|693.6|693|693.7|693.1|693.7|693.1|693.3|692.7|18
1627016100000|2021-07-23 04:55:00|693.5|692.9|694|693.4|694.2|693.6|693.3|692.7|32
1627016400000|2021-07-23 05:00:00|693.8|693.2|693.3|692.7|693.8|693.2|693.3|692.7|12
1627016700000|2021-07-23 05:05:00|693.4|692.8|693.3|692.7|693.5|692.9|693.3|692.7|1
1627017000000|2021-07-23 05:10:00|693.5|692.9|693.6|693|693.6|693|693.3|692.7|4
1627017300000|2021-07-23 05:15:00|693.5|692.9|694|693.4|694.1|693.5|693.5|692.9|4
1627017600000|2021-07-23 05:20:00|693.8|693.2|693.8|693.2|693.8|693.2|693.7|693.1|2
1627017900000|2021-07-23 05:25:00|694.8|694.2|694.6|694|695|694.4|694.5|693.9|21
1627018200000|2021-07-23 05:30:00|694.5|693.9|694.8|694.2|694.8|694.2|694.5|693.9|7
1627018500000|2021-07-23 05:35:00|695|694.4|694.8|694.2|695.3|694.7|694.6|694|20
1627018800000|2021-07-23 05:40:00|694.9|694.3|695.9|695.3|696.1|695.5|694.8|694.2|21
1627019100000|2021-07-23 05:45:00|695.8|695.2|695.6|695|695.9|695.3|695.5|694.9|8
1627019400000|2021-07-23 05:50:00|695.5|694.9|695.5|694.9|695.7|695.1|695.4|694.8|3
1627019700000|2021-07-23 05:55:00|695.6|695|694.8|694.2|695.6|695|694.8|694.2|11
1627020000000|2021-07-23 06:00:00|694.9|694.3|695.4|694.8|695.6|695|694.8|694.2|13
1627020300000|2021-07-23 06:05:00|695.3|694.7|695.3|694.7|695.8|695.2|695.3|694.7|16
1627020600000|2021-07-23 06:10:00|695.2|694.6|695.8|695.2|695.9|695.3|695.2|694.6|43
1627020900000|2021-07-23 06:15:00|695.9|695.3|696.2|695.6|696.6|696|695.7|695.1|25
1627021200000|2021-07-23 06:20:00|696.1|695.5|696.4|695.8|696.4|695.8|696.1|695.5|1
1627021500000|2021-07-23 06:25:00|696.6|696|697.1|696.5|697.4|696.8|696.5|695.9|29
1627021800000|2021-07-23 06:30:00|696.6|696|697.3|696.7|697.9|697.3|696.6|696|43
1627022100000|2021-07-23 06:35:00|697.4|696.8|697.3|696.7|697.5|696.9|697.3|696.7|8
1627022400000|2021-07-23 06:40:00|697.4|696.8|696.9|696.3|697.4|696.8|696.8|696.2|11
1627022700000|2021-07-23 06:45:00|696.8|696.2|697|696.4|697.1|696.5|696.8|696.2|4
1627023000000|2021-07-23 06:50:00|696.9|696.3|696.4|695.8|697|696.4|696.3|695.7|30
1627023300000|2021-07-23 06:55:00|696.5|695.9|697.1|696.5|697.1|696.5|696.5|695.9|3
1627023600000|2021-07-23 07:00:00|697|696.4|696.1|695.5|697.1|696.5|696|695.4|24
1627023900000|2021-07-23 07:05:00|696|695.4|695.3|694.7|696.4|695.8|695.3|694.7|49
1627024200000|2021-07-23 07:10:00|695.4|694.8|694.6|694|695.4|694.8|694.6|694|64
1627024500000|2021-07-23 07:15:00|694.5|693.9|694.9|694.3|695.1|694.5|694.2|693.6|87
1627024800000|2021-07-23 07:20:00|695|694.4|696.2|695.6|696.3|695.7|695|694.4|25
1627025100000|2021-07-23 07:25:00|696.1|695.5|696.1|695.5|696.6|696|696.1|695.5|17
1627025400000|2021-07-23 07:30:00|695.8|695.2|695.4|694.8|695.9|695.3|695.1|694.5|15
1627025700000|2021-07-23 07:35:00|695.3|694.7|695.6|695|695.8|695.2|695.3|694.7|13
1627026000000|2021-07-23 07:40:00|695.7|695.1|696.6|696|696.7|696.1|695.6|695|47
1627026300000|2021-07-23 07:45:00|696.4|695.8|695.4|694.8|696.6|696|694.9|694.3|37
1627026600000|2021-07-23 07:50:00|695.3|694.7|695.5|694.9|695.9|695.3|695.3|694.7|20
1627026900000|2021-07-23 07:55:00|695.6|695|695.7|695.1|696.4|695.8|695.3|694.7|28
1627027200000|2021-07-23 08:00:00|695.9|695.3|696.3|695.7|696.4|695.8|695.8|695.2|26
1627027500000|2021-07-23 08:05:00|696.4|695.8|693.1|692.5|696.6|696|693|692.4|110
1627027800000|2021-07-23 08:10:00|693.2|692.6|692.6|692|693.6|693|692.5|691.9|87
1627028100000|2021-07-23 08:15:00|692.5|691.9|692.1|691.5|693.1|692.5|692|691.4|47
1627028400000|2021-07-23 08:20:00|692.2|691.6|690.4|689.8|692.2|691.6|690.4|689.8|117
1627028700000|2021-07-23 08:25:00|690.6|690|690.8|690.2|690.8|690.2|689.5|688.9|194
1627029000000|2021-07-23 08:30:00|691|690.4|689.6|689|691.4|690.8|689.6|689|75
1627029300000|2021-07-23 08:35:00|689.9|689.3|691.4|690.8|691.7|691.1|689.8|689.2|45
1627029600000|2021-07-23 08:40:00|691.5|690.9|691.6|691|691.9|691.3|691|690.4|40
1627029900000|2021-07-23 08:45:00|691.5|690.9|692.1|691.5|692.6|692|691.5|690.9|24
1627030200000|2021-07-23 08:50:00|692.3|691.7|692.6|692|693.1|692.5|692.3|691.7|71
1627030500000|2021-07-23 08:55:00|692.8|692.2|693.6|693|694|693.4|692.8|692.2|114
1627030800000|2021-07-23 09:00:00|693.4|692.8|693.8|693.2|693.8|693.2|693.1|692.5|19
1627031100000|2021-07-23 09:05:00|693.9|693.3|694.6|694|694.8|694.2|693.8|693.2|54
1627031400000|2021-07-23 09:10:00|694.8|694.2|694.1|693.5|694.8|694.2|693.6|693|76
1627031700000|2021-07-23 09:15:00|693.8|693.2|694.8|694.2|695|694.4|693.8|693.2|65
1627032000000|2021-07-23 09:20:00|694.9|694.3|694.1|693.5|695|694.4|694.1|693.5|43
1627032300000|2021-07-23 09:25:00|694|693.4|693.9|693.3|694.5|693.9|693.8|693.2|29
1627032600000|2021-07-23 09:30:00|694|693.4|694.6|694|694.6|694|694|693.4|31
1627032900000|2021-07-23 09:35:00|694.5|693.9|695.1|694.5|695.1|694.5|694.3|693.7|26
1627033200000|2021-07-23 09:40:00|695|694.4|694.9|694.3|695.1|694.5|694.7|694.1|11
1627033500000|2021-07-23 09:45:00|695.1|694.5|694.9|694.3|695.6|695|694.9|694.3|48
1627033800000|2021-07-23 09:50:00|695|694.4|694.1|693.5|695.3|694.7|694|693.4|16
1627034100000|2021-07-23 09:55:00|694.3|693.7|695.6|695|695.8|695.2|694.3|693.7|21
1627034400000|2021-07-23 10:00:00|695.7|695.1|696.1|695.5|696.3|695.7|695.6|695|18
1627034700000|2021-07-23 10:05:00|696|695.4|695.8|695.2|696|695.4|695.6|695|24
1627035000000|2021-07-23 10:10:00|695.9|695.3|696.3|695.7|696.3|695.7|695.8|695.2|17
1627035300000|2021-07-23 10:15:00|696.6|696|697.1|696.5|697.8|697.2|696.6|696|126
1627035600000|2021-07-23 10:20:00|697.2|696.6|696.3|695.7|697.2|696.6|695.8|695.2|77
1627035900000|2021-07-23 10:25:00|696.2|695.6|695.8|695.2|696.5|695.9|695.7|695.1|60
1627036200000|2021-07-23 10:30:00|695.9|695.3|696.3|695.7|696.8|696.2|695.9|695.3|38
1627036500000|2021-07-23 10:35:00|696.4|695.8|696.5|695.9|696.8|696.2|696.3|695.7|26
1627036800000|2021-07-23 10:40:00|696.6|696|695.7|695.1|696.6|696|695.5|694.9|24
1627037100000|2021-07-23 10:45:00|695.6|695|695.6|695|695.8|695.2|695.1|694.5|29
1627037400000|2021-07-23 10:50:00|695.7|695.1|696|695.4|696|695.4|695.7|695.1|5
1627037700000|2021-07-23 10:55:00|696.3|695.7|695.8|695.2|696.3|695.7|695.7|695.1|42
1627038000000|2021-07-23 11:00:00|695.9|695.3|696.1|695.5|696.1|695.5|695.8|695.2|28
1627038300000|2021-07-23 11:05:00|696.2|695.6|695.9|695.3|696.3|695.7|695.8|695.2|26
1627038600000|2021-07-23 11:10:00|696|695.4|696.1|695.5|696.4|695.8|695.5|694.9|57
1627038900000|2021-07-23 11:15:00|696.3|695.7|697.1|696.5|697.1|696.5|695.8|695.2|20
1627039200000|2021-07-23 11:20:00|697|696.4|696.6|696|697.1|696.5|696.4|695.8|26
1627039500000|2021-07-23 11:25:00|696.5|695.9|697.1|696.5|697.2|696.6|696.5|695.9|25
1627039800000|2021-07-23 11:30:00|697.2|696.6|697.2|696.6|697.7|697.1|696.8|696.2|46
1627040100000|2021-07-23 11:35:00|697.1|696.5|696.6|696|697.1|696.5|696.3|695.7|19
1627040400000|2021-07-23 11:40:00|696.7|696.1|696.6|696|696.7|696.1|696|695.4|30
1627040700000|2021-07-23 11:45:00|696.5|695.9|696.6|696|696.6|696|696.3|695.7|14
1627041000000|2021-07-23 11:50:00|696.5|695.9|696.6|696|697|696.4|696.3|695.7|7
1627041300000|2021-07-23 11:55:00|696.5|695.9|697.3|696.7|697.5|696.9|696.5|695.9|28
1627041600000|2021-07-23 12:00:00|697.4|696.8|699.1|698.5|699.2|698.6|697.3|696.7|167
1627041900000|2021-07-23 12:05:00|699|698.4|698.4|697.8|699.3|698.7|698.3|697.7|144
1627042200000|2021-07-23 12:10:00|698.5|697.9|698.6|698|698.9|698.3|698.4|697.8|51
1627042500000|2021-07-23 12:15:00|698.4|697.8|697.1|696.5|698.4|697.8|696.7|696.1|71
1627042800000|2021-07-23 12:20:00|697|696.4|698.1|697.5|698.3|697.7|696.8|696.2|56
1627043100000|2021-07-23 12:25:00|697.9|697.3|697.8|697.2|698.1|697.5|697.3|696.7|59
1627043400000|2021-07-23 12:30:00|698|697.4|696.8|696.2|698.3|697.7|696.7|696.1|47
1627043700000|2021-07-23 12:35:00|696.9|696.3|697.1|696.5|697.6|697|696.8|696.2|68
1627044000000|2021-07-23 12:40:00|696.8|696.2|697.4|696.8|697.6|697|696.7|696.1|36
1627047000000|2021-07-23 13:30:00|695.1|694.5|698.8|698.2|700.6|700|694.7|694.1|1585
1627047300000|2021-07-23 13:35:00|698.6|698|696.4|695.8|699.8|699.2|696|695.4|738
1627047600000|2021-07-23 13:40:00|696.5|695.9|696.4|695.8|697.8|697.2|696|695.4|566
1627047900000|2021-07-23 13:45:00|696.5|695.9|697.1|696.5|697.8|697.2|695.9|695.3|653
1627048200000|2021-07-23 13:50:00|697|696.4|696.6|696|697.2|696.6|695.7|695.1|287
1627048500000|2021-07-23 13:55:00|696.7|696.1|698.3|697.7|698.5|697.9|696.3|695.7|304
1627048800000|2021-07-23 14:00:00|698.4|697.8|698.5|697.9|698.8|698.2|697.4|696.8|234
1627049100000|2021-07-23 14:05:00|698.4|697.8|698.5|697.9|698.9|698.3|696.9|696.3|240
1627049400000|2021-07-23 14:10:00|698.6|698|697.3|696.7|698.6|698|697|696.4|242
1627049700000|2021-07-23 14:15:00|697|696.4|699.5|698.9|700.5|699.9|697|696.4|486
1627050000000|2021-07-23 14:20:00|699.3|698.7|700.1|699.5|700.5|699.9|699.3|698.7|220
1627050300000|2021-07-23 14:25:00|700|699.4|700|699.4|701|700.4|699.9|699.3|234
1627050600000|2021-07-23 14:30:00|700.2|699.6|698.8|698.2|700.3|699.7|698.8|698.2|266
1627050900000|2021-07-23 14:35:00|698.9|698.3|697.7|697.1|700|699.4|697.7|697.1|235
1627051200000|2021-07-23 14:40:00|697.8|697.2|697.5|696.9|698.5|697.9|697.3|696.7|234
1627051500000|2021-07-23 14:45:00|697.6|697|698.3|697.7|698.7|698.1|697.6|697|185
1627051800000|2021-07-23 14:50:00|698.4|697.8|695.8|695.2|698.5|697.9|695.8|695.2|440
1627052100000|2021-07-23 14:55:00|695.5|694.9|694.5|693.9|695.7|695.1|694.5|693.9|423
1627052400000|2021-07-23 15:00:00|694.7|694.1|694.3|693.7|696|695.4|694.3|693.7|274
1627052700000|2021-07-23 15:05:00|694.5|693.9|695.2|694.6|695.5|694.9|694.1|693.5|184
1627053000000|2021-07-23 15:10:00|695|694.4|695.3|694.7|695.5|694.9|694.6|694|334
1627053300000|2021-07-23 15:15:00|695.2|694.6|693.7|693.1|695.4|694.8|693.7|693.1|130
1627053600000|2021-07-23 15:20:00|693.8|693.2|693.7|693.1|693.8|693.2|692.7|692.1|339
1627053900000|2021-07-23 15:25:00|693.6|693|693.5|692.9|694|693.4|692.8|692.2|280
1627054200000|2021-07-23 15:30:00|693.4|692.8|692|691.4|693.5|692.9|691.7|691.1|306
1627054500000|2021-07-23 15:35:00|691.9|691.3|692.7|692.1|692.8|692.2|691.6|691|212
1627054800000|2021-07-23 15:40:00|692.6|692|693|692.4|693.3|692.7|692.5|691.9|222
1627055100000|2021-07-23 15:45:00|692.5|691.9|693.1|692.5|693.5|692.9|692.5|691.9|204
1627055400000|2021-07-23 15:50:00|693.2|692.6|694.3|693.7|694.5|693.9|693.1|692.5|434
1627055700000|2021-07-23 15:55:00|694.4|693.8|693.5|692.9|694.8|694.2|693.5|692.9|229
1627056000000|2021-07-23 16:00:00|693.6|693|693.5|692.9|694|693.4|693|692.4|146
1627056300000|2021-07-23 16:05:00|693.4|692.8|693.8|693.2|694.3|693.7|693.3|692.7|288
1627056600000|2021-07-23 16:10:00|693.9|693.3|693.7|693.1|694.5|693.9|693.5|692.9|148
1627056900000|2021-07-23 16:15:00|693.8|693.2|692.3|691.7|693.8|693.2|692.2|691.6|124
1627057200000|2021-07-23 16:20:00|692.4|691.8|693.8|693.2|693.8|693.2|692.3|691.7|149
1627057500000|2021-07-23 16:25:00|693.9|693.3|692|691.4|694.5|693.9|692|691.4|392
1627057800000|2021-07-23 16:30:00|691.9|691.3|692.4|691.8|692.7|692.1|691.9|691.3|401
1627058100000|2021-07-23 16:35:00|692.7|692.1|692.4|691.8|692.8|692.2|691.9|691.3|110
1627058400000|2021-07-23 16:40:00|692.5|691.9|692.2|691.6|692.7|692.1|692|691.4|212
1627058700000|2021-07-23 16:45:00|692.3|691.7|692|691.4|692.5|691.9|691.8|691.2|148
1627059000000|2021-07-23 16:50:00|692.1|691.5|689.2|688.6|692.5|691.9|688.8|688.2|574
1627059300000|2021-07-23 16:55:00|689.3|688.7|687.8|687.2|689.7|689.1|687.3|686.7|403
1627059600000|2021-07-23 17:00:00|687.7|687.1|688|687.4|688.7|688.1|687.3|686.7|502
1627059900000|2021-07-23 17:05:00|687.9|687.3|687.4|686.8|688|687.4|686.5|685.9|1169
1627060200000|2021-07-23 17:10:00|687.3|686.7|687.1|686.5|687.8|687.2|686.5|685.9|214
1627060500000|2021-07-23 17:15:00|687|686.4|687.6|687|687.9|687.3|686.5|685.9|274
1627060800000|2021-07-23 17:20:00|687.5|686.9|688|687.4|688.4|687.8|687.2|686.6|241
1627061100000|2021-07-23 17:25:00|688.1|687.5|688.4|687.8|688.5|687.9|687.8|687.2|138
1627061400000|2021-07-23 17:30:00|688.5|687.9|688.3|687.7|688.8|688.2|688.3|687.7|126
1627061700000|2021-07-23 17:35:00|688.5|687.9|688.6|688|689|688.4|688.3|687.7|167
1627062000000|2021-07-23 17:40:00|688.5|687.9|688.8|688.2|689|688.4|688|687.4|409
1627062300000|2021-07-23 17:45:00|688.7|688.1|688.3|687.7|688.8|688.2|687.9|687.3|145
1627062600000|2021-07-23 17:50:00|688.1|687.5|686.4|685.8|688.1|687.5|686|685.4|474
1627062900000|2021-07-23 17:55:00|686.3|685.7|688.5|687.9|688.8|688.2|686.3|685.7|243
1627063200000|2021-07-23 18:00:00|688.6|688|689.8|689.2|689.9|689.3|688.3|687.7|413
1627063500000|2021-07-23 18:05:00|689.9|689.3|690.9|690.3|691.4|690.8|689.9|689.3|1071
1627063800000|2021-07-23 18:10:00|690.8|690.2|688.6|688|691.2|690.6|687.3|686.7|1460
1627064100000|2021-07-23 18:15:00|688.5|687.9|683.4|682.8|688.8|688.2|682.2|681.3|1095
1627257600000|2021-07-26 00:00:00|688|687.4|684.2|683.6|688.7|688.1|683|682.4|634
1627257900000|2021-07-26 00:05:00|684.4|683.8|682.5|681.9|685.5|684.9|682.5|681.9|189
1627258200000|2021-07-26 00:10:00|682.6|682|681.3|680.7|682.6|682|680.8|680.2|143
1627258500000|2021-07-26 00:15:00|681.4|680.8|682.4|681.8|682.7|682.1|681.4|680.8|304
1627258800000|2021-07-26 00:20:00|682.6|682|683.2|682.6|684.2|683.6|682.4|681.8|89
1627259100000|2021-07-26 00:25:00|683.3|682.7|683.3|682.7|683.7|683.1|683.1|682.5|30
1627259400000|2021-07-26 00:30:00|683.4|682.8|683.1|682.5|683.4|682.8|683.1|682.5|32
1627259700000|2021-07-26 00:35:00|683.4|682.8|684.2|683.6|684.2|683.6|683.3|682.7|24
1627260000000|2021-07-26 00:40:00|684.3|683.7|684.9|684.3|685|684.4|684.2|683.6|32
1627260300000|2021-07-26 00:45:00|684.8|684.2|684|683.4|684.9|684.3|684|683.4|49
1627260600000|2021-07-26 00:50:00|683.9|683.3|683.4|682.8|684.2|683.6|683.4|682.8|16
1627260900000|2021-07-26 00:55:00|683.5|682.9|684.1|683.5|684.4|683.8|683.5|682.9|23
1627261200000|2021-07-26 01:00:00|684.2|683.6|683.5|682.9|684.4|683.8|682.9|682.3|48
1627261500000|2021-07-26 01:05:00|683.6|683|682.6|682|683.6|683|682.1|681.5|40
1627261800000|2021-07-26 01:10:00|682.7|682.1|682.2|681.6|682.7|682.1|682.2|681.6|14
1627262100000|2021-07-26 01:15:00|682.4|681.8|682.4|681.8|682.5|681.9|682.1|681.5|22
1627262400000|2021-07-26 01:20:00|682.6|682|682.9|682.3|683.1|682.5|682.4|681.8|27
1627262700000|2021-07-26 01:25:00|682.6|682|682.4|681.8|682.6|682|682|681.4|28
1627263000000|2021-07-26 01:30:00|682.5|681.9|682.3|681.7|682.6|682|682.1|681.5|11
1627263300000|2021-07-26 01:35:00|682.4|681.8|682|681.4|682.9|682.3|681.4|680.8|48
1627263600000|2021-07-26 01:40:00|681.9|681.3|682.3|681.7|682.4|681.8|681.5|680.9|20
1627263900000|2021-07-26 01:45:00|682.4|681.8|682.4|681.8|682.4|681.8|681.9|681.3|13
1627264200000|2021-07-26 01:50:00|682.2|681.6|682.5|681.9|682.7|682.1|682.2|681.6|16
1627264500000|2021-07-26 01:55:00|682.4|681.8|682.7|682.1|682.7|682.1|682.3|681.7|10
1627264800000|2021-07-26 02:00:00|682.9|682.3|683|682.4|683.3|682.7|682.8|682.2|19
1627265100000|2021-07-26 02:05:00|683.1|682.5|683.7|683.1|683.9|683.3|683.1|682.5|22
1627265400000|2021-07-26 02:10:00|683.6|683|683.5|682.9|683.8|683.2|683.1|682.5|9
1627265700000|2021-07-26 02:15:00|683.4|682.8|683.1|682.5|683.5|682.9|683.1|682.5|9
1627266000000|2021-07-26 02:20:00|683.2|682.6|683|682.4|683.5|682.9|683|682.4|7
1627266300000|2021-07-26 02:25:00|683.2|682.6|683.3|682.7|683.8|683.2|683|682.4|10
1627266600000|2021-07-26 02:30:00|683.4|682.8|684.5|683.9|684.7|684.1|683.2|682.6|33
1627266900000|2021-07-26 02:35:00|684.4|683.8|684.6|684|684.7|684.1|684.2|683.6|13
1627267200000|2021-07-26 02:40:00|684.5|683.9|684.5|683.9|684.9|684.3|684|683.4|34
1627267500000|2021-07-26 02:45:00|684.3|683.7|684.3|683.7|684.3|683.7|684.3|683.7|6
1627267800000|2021-07-26 02:50:00|684.4|683.8|684.2|683.6|684.5|683.9|684|683.4|6
1627268100000|2021-07-26 02:55:00|684.1|683.5|684|683.4|684.2|683.6|684|683.4|5
1627268400000|2021-07-26 03:00:00|683.8|683.2|684|683.4|684|683.4|683.5|682.9|4
1627268700000|2021-07-26 03:05:00|683.9|683.3|683.7|683.1|683.9|683.3|683.5|682.9|3
1627269000000|2021-07-26 03:10:00|683.8|683.2|683.5|682.9|683.8|683.2|683.5|682.9|10
1627269300000|2021-07-26 03:15:00|683.3|682.7|683|682.4|683.5|682.9|682.8|682.2|7
1627269600000|2021-07-26 03:20:00|683.2|682.6|683|682.4|683.2|682.6|682.9|682.3|45
1627269900000|2021-07-26 03:25:00|682.9|682.3|682.5|681.9|682.9|682.3|682.5|681.9|4
1627270200000|2021-07-26 03:30:00|682.3|681.7|682.5|681.9|682.5|681.9|682.3|681.7|6
1627270500000|2021-07-26 03:35:00|682.4|681.8|682.5|681.9|682.5|681.9|682.3|681.7|5
1627270800000|2021-07-26 03:40:00|682.2|681.6|682|681.4|682.3|681.7|682|681.4|5
1627271100000|2021-07-26 03:45:00|682.2|681.6|681.8|681.2|682.3|681.7|681.7|681.1|6
1627271400000|2021-07-26 03:50:00|681.7|681.1|681.7|681.1|681.8|681.2|681.5|680.9|36
1627271700000|2021-07-26 03:55:00|681.5|680.9|681.7|681.1|681.7|681.1|681.4|680.8|24
1627272000000|2021-07-26 04:00:00|681.6|681|681.7|681.1|681.8|681.2|681.6|681|3
1627272300000|2021-07-26 04:05:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|4
1627272600000|2021-07-26 04:10:00|681.9|681.3|682.1|681.5|682.2|681.6|681.8|681.2|6
1627272900000|2021-07-26 04:15:00|682|681.4|681.8|681.2|682.2|681.6|681.7|681.1|7
1627273200000|2021-07-26 04:20:00|681.7|681.1|681.9|681.3|681.9|681.3|681.7|681.1|5
1627273500000|2021-07-26 04:25:00|682|681.4|682.1|681.5|682.3|681.7|681.8|681.2|34
1627273800000|2021-07-26 04:30:00|682.3|681.7|682.2|681.6|682.5|681.9|682.2|681.6|10
1627274100000|2021-07-26 04:35:00|682.4|681.8|682.4|681.8|682.4|681.8|682.4|681.8|8
1627274400000|2021-07-26 04:40:00|682.3|681.7|682.7|682.1|682.7|682.1|682.3|681.7|8
1627274700000|2021-07-26 04:45:00|682.8|682.2|682.6|682|683.1|682.5|682.6|682|15
1627275000000|2021-07-26 04:50:00|682.7|682.1|682.9|682.3|682.9|682.3|682.6|682|20
1627275300000|2021-07-26 04:55:00|682.8|682.2|682.3|681.7|682.9|682.3|682.3|681.7|21
1627275600000|2021-07-26 05:00:00|682.2|681.6|682.5|681.9|682.6|682|682.2|681.6|23
1627275900000|2021-07-26 05:05:00|682.4|681.8|682|681.4|682.4|681.8|681.9|681.3|7
1627276200000|2021-07-26 05:10:00|681.9|681.3|682.7|682.1|682.7|682.1|681.9|681.3|9
1627276500000|2021-07-26 05:15:00|682.8|682.2|682.5|681.9|682.9|682.3|682.1|681.5|24
1627276800000|2021-07-26 05:20:00|682.6|682|682.9|682.3|683.1|682.5|682.5|681.9|6
1627277100000|2021-07-26 05:25:00|683|682.4|682.9|682.3|683|682.4|682.9|682.3|6
1627277400000|2021-07-26 05:30:00|682.7|682.1|682.9|682.3|683|682.4|682.4|681.8|10
1627277700000|2021-07-26 05:35:00|682.8|682.2|682.8|682.2|683|682.4|682.6|682|6
1627278000000|2021-07-26 05:40:00|682.9|682.3|683|682.4|683|682.4|682.7|682.1|14
1627278300000|2021-07-26 05:45:00|682.9|682.3|683|682.4|683|682.4|682.7|682.1|8
1627278600000|2021-07-26 05:50:00|682.9|682.3|683|682.4|683|682.4|682.7|682.1|5
1627278900000|2021-07-26 05:55:00|683.2|682.6|683.9|683.3|684|683.4|683.2|682.6|20
1627279200000|2021-07-26 06:00:00|684|683.4|684.2|683.6|684.5|683.9|683.9|683.3|28
1627279500000|2021-07-26 06:05:00|684.3|683.7|684.4|683.8|684.6|684|684.1|683.5|18
1627279800000|2021-07-26 06:10:00|684.5|683.9|684.4|683.8|684.5|683.9|684|683.4|20
1627280100000|2021-07-26 06:15:00|684.2|683.6|683.9|683.3|684.4|683.8|683.9|683.3|10
1627280400000|2021-07-26 06:20:00|684|683.4|684.4|683.8|684.5|683.9|684|683.4|9
1627280700000|2021-07-26 06:25:00|684.2|683.6|684.6|684|684.8|684.2|684.2|683.6|9
1627281000000|2021-07-26 06:30:00|684.7|684.1|684.5|683.9|684.9|684.3|684.4|683.8|17
1627281300000|2021-07-26 06:35:00|684.6|684|684.1|683.5|684.6|684|684|683.4|13
1627281600000|2021-07-26 06:40:00|684|683.4|684.1|683.5|684.3|683.7|684|683.4|11
1627281900000|2021-07-26 06:45:00|684.2|683.6|684.4|683.8|684.5|683.9|684.1|683.5|12
1627282200000|2021-07-26 06:50:00|684.6|684|684.8|684.2|685.1|684.5|684.5|683.9|10
1627282500000|2021-07-26 06:55:00|684.9|684.3|685.1|684.5|685.2|684.6|684.9|684.3|10
1627282800000|2021-07-26 07:00:00|685.2|684.6|685.4|684.8|685.6|685|685|684.4|18
1627283100000|2021-07-26 07:05:00|685.3|684.7|685.1|684.5|685.9|685.3|685.1|684.5|50
1627283400000|2021-07-26 07:10:00|685.2|684.6|684.9|684.3|685.2|684.6|684.5|683.9|24
1627283700000|2021-07-26 07:15:00|685|684.4|685.1|684.5|685.4|684.8|684.4|683.8|42
1627284000000|2021-07-26 07:20:00|685.2|684.6|685.1|684.5|685.5|684.9|684.9|684.3|28
1627284300000|2021-07-26 07:25:00|685.2|684.6|685.9|685.3|686.6|686|685.2|684.6|85
1627284600000|2021-07-26 07:30:00|686.1|685.5|686.9|686.3|686.9|686.3|685.2|684.6|67
1627284900000|2021-07-26 07:35:00|686.6|686|686.2|685.6|687.1|686.5|686.2|685.6|33
1627285200000|2021-07-26 07:40:00|686.4|685.8|685.9|685.3|686.4|685.8|685.6|685|28
1627285500000|2021-07-26 07:45:00|685.8|685.2|685.4|684.8|685.8|685.2|685.2|684.6|40
1627285800000|2021-07-26 07:50:00|685.2|684.6|683.2|682.6|685.3|684.7|682.7|682.1|135
1627286100000|2021-07-26 07:55:00|683.4|682.8|683.7|683.1|684|683.4|683.4|682.8|43
1627286400000|2021-07-26 08:00:00|683.9|683.3|681.9|681.3|683.9|683.3|681.5|680.9|93
1627286700000|2021-07-26 08:05:00|681.7|681.1|681|680.4|682|681.4|681|680.4|49
1627287000000|2021-07-26 08:10:00|681.2|680.6|679.7|679.1|681.7|681.1|679.5|678.9|104
1627287300000|2021-07-26 08:15:00|680|679.4|678.6|678|680.4|679.8|678.4|677.8|92
1627287600000|2021-07-26 08:20:00|678.5|677.9|675.7|675.1|678.6|678|675.4|674.8|184
1627287900000|2021-07-26 08:25:00|675.8|675.2|673.9|673.3|676.1|675.5|673.1|672.5|325
1627288200000|2021-07-26 08:30:00|673.7|673.1|671.7|671.1|674.1|673.5|671.7|671.1|352
1627288500000|2021-07-26 08:35:00|671.8|671.2|670.7|670.1|672.3|671.7|670.2|669.6|540
1627288800000|2021-07-26 08:40:00|670.8|670.2|673.3|672.7|673.3|672.7|670.8|670.2|276
1627289100000|2021-07-26 08:45:00|673.5|672.9|676.3|675.7|676.3|675.7|673.5|672.9|250
1627289400000|2021-07-26 08:50:00|676.2|675.6|676.2|675.6|677.2|676.6|676|675.4|114
1627289700000|2021-07-26 08:55:00|676.1|675.5|676.4|675.8|676.6|676|675.9|675.3|43
1627290000000|2021-07-26 09:00:00|676.2|675.6|677.1|676.5|677.1|676.5|675.9|675.3|157
1627290300000|2021-07-26 09:05:00|677.2|676.6|677.4|676.8|677.8|677.2|677.1|676.5|134
1627290600000|2021-07-26 09:10:00|677.5|676.9|677.6|677|677.7|677.1|677|676.4|60
1627290900000|2021-07-26 09:15:00|677.1|676.5|677.4|676.8|677.4|676.8|676.9|676.3|51
1627291200000|2021-07-26 09:20:00|677.3|676.7|677.4|676.8|677.6|677|677|676.4|29
1627291500000|2021-07-26 09:25:00|677.5|676.9|677.6|677|677.9|677.3|677.1|676.5|52
1627291800000|2021-07-26 09:30:00|677.8|677.2|676.8|676.2|678.4|677.8|676.8|676.2|88
1627292100000|2021-07-26 09:35:00|676.9|676.3|676.4|675.8|676.9|676.3|675.9|675.3|114
1627292400000|2021-07-26 09:40:00|676.6|676|678.4|677.8|678.6|678|676.6|676|44
1627292700000|2021-07-26 09:45:00|678.3|677.7|678.9|678.3|679.1|678.5|678.1|677.5|41
1627293000000|2021-07-26 09:50:00|678.6|678|678.6|678|679|678.4|678.4|677.8|47
1627293300000|2021-07-26 09:55:00|678.7|678.1|678.9|678.3|678.9|678.3|678.6|678|16
1627293600000|2021-07-26 10:00:00|679.1|678.5|679.6|679|679.8|679.2|678.9|678.3|48
1627293900000|2021-07-26 10:05:00|679.7|679.1|680.1|679.5|680.4|679.8|679.6|679|79
1627294200000|2021-07-26 10:10:00|680|679.4|679.6|679|680.1|679.5|679.4|678.8|25
1627294500000|2021-07-26 10:15:00|679.7|679.1|678.8|678.2|679.7|679.1|678.8|678.2|22
1627294800000|2021-07-26 10:20:00|678.9|678.3|678.9|678.3|678.9|678.3|678.7|678.1|17
1627295100000|2021-07-26 10:25:00|679.1|678.5|678.1|677.5|679.2|678.6|678.1|677.5|30
1627295400000|2021-07-26 10:30:00|677.9|677.3|677.4|676.8|677.9|677.3|676.4|675.8|81
1627295700000|2021-07-26 10:35:00|677.1|676.5|676.3|675.7|677.4|676.8|676|675.4|99
1627296000000|2021-07-26 10:40:00|676|675.4|675.9|675.3|676.3|675.7|675.4|674.8|56
1627296300000|2021-07-26 10:45:00|676|675.4|676.6|676|676.6|676|675.8|675.2|42
1627296600000|2021-07-26 10:50:00|676.8|676.2|676.8|676.2|676.8|676.2|676.1|675.5|30
1627296900000|2021-07-26 10:55:00|676.7|676.1|676.8|676.2|677.7|677.1|676.1|675.5|48
1627297200000|2021-07-26 11:00:00|676.7|676.1|676.8|676.2|676.9|676.3|676.1|675.5|23
1627297500000|2021-07-26 11:05:00|677.1|676.5|676.8|676.2|677.1|676.5|676.3|675.7|26
1627297800000|2021-07-26 11:10:00|677|676.4|678|677.4|678|677.4|677|676.4|42
1627298100000|2021-07-26 11:15:00|678.1|677.5|677.8|677.2|678.5|677.9|677.8|677.2|32
1627298400000|2021-07-26 11:20:00|677.7|677.1|677.8|677.2|678.1|677.5|677.5|676.9|18
1627298700000|2021-07-26 11:25:00|677.9|677.3|678.6|678|678.6|678|677.9|677.3|24
1627299000000|2021-07-26 11:30:00|678.4|677.8|678.8|678.2|678.8|678.2|678.2|677.6|22
1627299300000|2021-07-26 11:35:00|678.9|678.3|678.2|677.6|678.9|678.3|678.1|677.5|23
1627299600000|2021-07-26 11:40:00|678.1|677.5|677.8|677.2|678.2|677.6|677.4|676.8|34
1627299900000|2021-07-26 11:45:00|677.9|677.3|677.8|677.2|678.1|677.5|677.6|677|46
1627300200000|2021-07-26 11:50:00|677.9|677.3|677.6|677|678.2|677.6|677.5|676.9|18
1627300500000|2021-07-26 11:55:00|677.8|677.2|677.8|677.2|678|677.4|677.6|677|8
1627300800000|2021-07-26 12:00:00|677.9|677.3|678|677.4|678.3|677.7|677.8|677.2|35
1627301100000|2021-07-26 12:05:00|678.1|677.5|677.5|676.9|678.3|677.7|676.8|676.2|66
1627301400000|2021-07-26 12:10:00|677.6|677|677.6|677|677.8|677.2|677.1|676.5|32
1627301700000|2021-07-26 12:15:00|677.7|677.1|677.3|676.7|678.3|677.7|676.9|676.3|41
1627302000000|2021-07-26 12:20:00|677.2|676.6|677.5|676.9|677.8|677.2|677.1|676.5|40
1627302300000|2021-07-26 12:25:00|677.4|676.8|676.1|675.5|677.6|677|676.1|675.5|125
1627302600000|2021-07-26 12:30:00|676|675.4|675.8|675.2|676.3|675.7|675.6|675|75
1627302900000|2021-07-26 12:35:00|676|675.4|675.8|675.2|676.3|675.7|675.6|675|48
1627303200000|2021-07-26 12:40:00|675.7|675.1|676.3|675.7|676.5|675.9|675.5|674.9|72
1627306200000|2021-07-26 13:30:00|674.5|673.9|677.2|676.6|678.9|678.3|674.4|673.5|1781
1627306500000|2021-07-26 13:35:00|677.3|676.7|679.3|678.7|679.6|679|677|676.4|937
1627306800000|2021-07-26 13:40:00|679.2|678.6|678.2|677.6|679.9|679.3|677.7|677.1|479
1627307100000|2021-07-26 13:45:00|678.3|677.7|675.7|675.1|678.3|677.7|675|674.4|947
1627307400000|2021-07-26 13:50:00|675.5|674.9|674.3|673.7|676.2|675.6|674.2|673.6|328
1627307700000|2021-07-26 13:55:00|674.5|673.9|674.5|673.9|675|674.4|674.2|673.6|410
1627308000000|2021-07-26 14:00:00|674.3|673.7|676.5|675.9|676.9|676.3|674.2|673.6|449
1627308300000|2021-07-26 14:05:00|676.2|675.6|677.7|677.1|678.2|677.6|676.2|675.6|386
1627308600000|2021-07-26 14:10:00|677.8|677.2|678.7|678.1|679.2|678.6|677.5|676.9|386
1627308900000|2021-07-26 14:15:00|678.6|678|679.1|678.5|679.2|678.6|677.9|677.3|674
1627309200000|2021-07-26 14:20:00|679|678.4|678.4|677.8|679.4|678.8|677.7|677.1|502
1627309500000|2021-07-26 14:25:00|678.5|677.9|676.8|676.2|678.7|678.1|676.1|675.5|444
1627309800000|2021-07-26 14:30:00|676.9|676.3|678.5|677.9|678.7|678.1|676.3|675.7|243
1627310100000|2021-07-26 14:35:00|678.7|678.1|678.3|677.7|678.7|678.1|677.6|677|206
1627310400000|2021-07-26 14:40:00|678.2|677.6|677.8|677.2|678.9|678.3|677.6|677|219
1627310700000|2021-07-26 14:45:00|678|677.4|680.5|679.9|680.7|680.1|678|677.4|307
1627311000000|2021-07-26 14:50:00|680.7|680.1|680.5|679.9|681.2|680.6|680.3|679.7|308
1627311300000|2021-07-26 14:55:00|680.8|680.2|682.4|681.8|682.7|682.1|680.5|679.9|571
1627311600000|2021-07-26 15:00:00|682.5|681.9|682|681.4|682.7|682.1|681.9|681.3|412
1627311900000|2021-07-26 15:05:00|681.9|681.3|680.8|680.2|682.1|681.5|680.5|679.9|332
1627312200000|2021-07-26 15:10:00|680.9|680.3|680.4|679.8|681.4|680.8|680.4|679.8|169
1627312500000|2021-07-26 15:15:00|680.7|680.1|680.5|679.9|681.3|680.7|680.2|679.6|183
1627312800000|2021-07-26 15:20:00|680.6|680|680.2|679.6|680.6|680|679.5|678.9|235
1627313100000|2021-07-26 15:25:00|680.5|679.9|680.9|680.3|681|680.4|680.1|679.5|174
1627313400000|2021-07-26 15:30:00|680.6|680|680.4|679.8|681|680.4|680|679.4|180
1627313700000|2021-07-26 15:35:00|680.2|679.6|680.4|679.8|680.7|680.1|679.5|678.9|250
1627314000000|2021-07-26 15:40:00|680.5|679.9|680.5|679.9|681.4|680.8|680.4|679.8|144
1627314300000|2021-07-26 15:45:00|680.6|680|680.8|680.2|681.5|680.9|680.4|679.8|286
1627314600000|2021-07-26 15:50:00|680.9|680.3|681.2|680.6|681.2|680.6|680.4|679.8|381
1627314900000|2021-07-26 15:55:00|681.4|680.8|681.4|680.8|682|681.4|681.2|680.6|254
1627315200000|2021-07-26 16:00:00|681.3|680.7|683.2|682.6|683.2|682.6|681|680.4|237
1627315500000|2021-07-26 16:05:00|683|682.4|682.7|682.1|683|682.4|682.5|681.9|362
1627315800000|2021-07-26 16:10:00|682.6|682|682.9|682.3|683.3|682.7|682.2|681.6|138
1627316100000|2021-07-26 16:15:00|682.7|682.1|683.7|683.1|683.9|683.3|682.7|682.1|264
1627316400000|2021-07-26 16:20:00|683.6|683|683.8|683.2|684.2|683.6|683.4|682.8|170
1627316700000|2021-07-26 16:25:00|683.9|683.3|684.6|684|685.5|684.9|683.9|683.3|521
1627317000000|2021-07-26 16:30:00|684.7|684.1|684.9|684.3|685.4|684.8|684.5|683.9|149
1627317300000|2021-07-26 16:35:00|684.8|684.2|684.2|683.6|684.9|684.3|683.9|683.3|254
1627317600000|2021-07-26 16:40:00|684.4|683.8|684.4|683.8|684.9|684.3|684.2|683.6|156
1627317900000|2021-07-26 16:45:00|684.2|683.6|684.4|683.8|685|684.4|684.2|683.6|187
1627318200000|2021-07-26 16:50:00|684.2|683.6|683.2|682.6|684.4|683.8|683|682.4|250
1627318500000|2021-07-26 16:55:00|683.4|682.8|684|683.4|684.2|683.6|683.2|682.6|418
1627318800000|2021-07-26 17:00:00|683.9|683.3|683.2|682.6|684|683.4|683.2|682.6|177
1627319100000|2021-07-26 17:05:00|683.5|682.9|682.5|681.9|683.5|682.9|682|681.4|218
1627319400000|2021-07-26 17:10:00|682.4|681.8|682.2|681.6|682.7|682.1|681.9|681.3|292
1627319700000|2021-07-26 17:15:00|682.1|681.5|682.4|681.8|682.5|681.9|681.9|681.3|127
1627320000000|2021-07-26 17:20:00|682.5|681.9|682.5|681.9|682.5|681.9|682|681.4|92
1627320300000|2021-07-26 17:25:00|682.4|681.8|682.2|681.6|682.4|681.8|682|681.4|139
1627320600000|2021-07-26 17:30:00|682|681.4|680.9|680.3|682.2|681.6|680.6|680|261
1627320900000|2021-07-26 17:35:00|681|680.4|681.1|680.5|681.2|680.6|680.6|680|165
1627321200000|2021-07-26 17:40:00|680.9|680.3|681.1|680.5|681.4|680.8|680.9|680.3|133
1627321500000|2021-07-26 17:45:00|681|680.4|680.6|680|681.1|680.5|680.4|679.8|134
1627321800000|2021-07-26 17:50:00|680.7|680.1|681.6|681|681.6|681|680.7|680.1|172
1627322100000|2021-07-26 17:55:00|681.5|680.9|681.8|681.2|681.9|681.3|681.5|680.9|190
1627322400000|2021-07-26 18:00:00|681.9|681.3|681.1|680.5|681.9|681.3|680.8|680.2|293
1627322700000|2021-07-26 18:05:00|681.4|680.8|682.5|681.9|682.6|682|681.4|680.8|526
1627323000000|2021-07-26 18:10:00|682.4|681.8|682.7|682.1|682.9|682.3|681.4|680.8|1263
1627323300000|2021-07-26 18:15:00|682.6|682|682.5|681|682.7|682.1|680.8|680.2|544
1627344000000|2021-07-27 00:00:00|686.6|686|686.6|686|687.8|687.2|685.9|685.3|463
1627344300000|2021-07-27 00:05:00|686.5|685.9|686.6|686|686.9|686.3|686.1|685.5|86
1627344600000|2021-07-27 00:10:00|686.5|685.9|686.4|685.8|686.9|686.3|686.2|685.6|90
1627344900000|2021-07-27 00:15:00|686.2|685.6|685.3|684.7|686.4|685.8|685.2|684.6|69
1627345200000|2021-07-27 00:20:00|685.4|684.8|685.8|685.2|685.9|685.3|685.3|684.7|44
1627345500000|2021-07-27 00:25:00|685.7|685.1|685|684.4|685.8|685.2|684.9|684.3|46
1627345800000|2021-07-27 00:30:00|684.9|684.3|684.9|684.3|685.4|684.8|684.9|684.3|52
1627346100000|2021-07-27 00:35:00|684.8|684.2|685|684.4|685.4|684.8|684.5|683.9|29
1627346400000|2021-07-27 00:40:00|685.1|684.5|684.7|684.1|685.2|684.6|684.6|684|16
1627346700000|2021-07-27 00:45:00|684.8|684.2|684.9|684.3|685.2|684.6|684.8|684.2|11
1627347000000|2021-07-27 00:50:00|684.8|684.2|684.3|683.7|684.9|684.3|684.2|683.6|21
1627347300000|2021-07-27 00:55:00|684.4|683.8|684.9|684.3|685|684.4|684.3|683.7|33
1627347600000|2021-07-27 01:00:00|684.8|684.2|684.5|683.9|684.9|684.3|684.2|683.6|34
1627347900000|2021-07-27 01:05:00|684.6|684|684.8|684.2|684.9|684.3|684.4|683.8|16
1627348200000|2021-07-27 01:10:00|684.7|684.1|683.9|683.3|684.7|684.1|683.6|683|28
1627348500000|2021-07-27 01:15:00|683.8|683.2|684|683.4|684.2|683.6|683.7|683.1|14
1627348800000|2021-07-27 01:20:00|684.1|683.5|684.3|683.7|684.9|684.3|684|683.4|15
1627349100000|2021-07-27 01:25:00|684.4|683.8|684.4|683.8|684.4|683.8|684|683.4|11
1627349400000|2021-07-27 01:30:00|684.3|683.7|684.9|684.3|685|684.4|684.2|683.6|36
1627349700000|2021-07-27 01:35:00|684.8|684.2|684.9|684.3|684.9|684.3|684.7|684.1|10
1627350000000|2021-07-27 01:40:00|685|684.4|684.9|684.3|685.2|684.6|684.7|684.1|19
1627350300000|2021-07-27 01:45:00|684.8|684.2|684.9|684.3|684.9|684.3|684.7|684.1|4
1627350600000|2021-07-27 01:50:00|685.2|684.6|684.7|684.1|685.2|684.6|684.5|683.9|7
1627350900000|2021-07-27 01:55:00|684.6|684|684.7|684.1|684.7|684.1|684.6|684|3
1627351200000|2021-07-27 02:00:00|684.9|684.3|684.6|684|684.9|684.3|684.6|684|5
1627351500000|2021-07-27 02:05:00|684.5|683.9|684.5|683.9|684.7|684.1|684.4|683.8|12
1627351800000|2021-07-27 02:10:00|684.6|684|684.5|683.9|684.7|684.1|684.4|683.8|10
1627352100000|2021-07-27 02:15:00|684.4|683.8|683.9|683.3|684.4|683.8|683.9|683.3|13
1627352400000|2021-07-27 02:20:00|684.1|683.5|684.2|683.6|684.2|683.6|683.9|683.3|15
1627352700000|2021-07-27 02:25:00|684.4|683.8|684.7|684.1|684.7|684.1|684.4|683.8|9
1627353000000|2021-07-27 02:30:00|684.6|684|684.4|683.8|684.7|684.1|684.3|683.7|19
1627353300000|2021-07-27 02:35:00|684.5|683.9|684.7|684.1|684.9|684.3|684.5|683.9|8
1627353600000|2021-07-27 02:40:00|684.8|684.2|684.8|684.2|684.9|684.3|684.7|684.1|7
1627353900000|2021-07-27 02:45:00|684.9|684.3|684.4|683.8|684.9|684.3|684.2|683.6|7
1627354200000|2021-07-27 02:50:00|||||||||5
1627354500000|2021-07-27 02:55:00|684.2|683.6|684.3|683.7|684.4|683.8|684|683.4|10
1627354800000|2021-07-27 03:00:00|684.4|683.8|684.4|683.8|684.4|683.8|684.2|683.6|2
1627355100000|2021-07-27 03:05:00|684.5|683.9|684.4|683.8|684.5|683.9|684.2|683.6|6
1627355400000|2021-07-27 03:10:00|684.3|683.7|684.4|683.8|684.4|683.8|684.2|683.6|8
1627355700000|2021-07-27 03:15:00|684.6|684|684.7|684.1|684.7|684.1|684.5|683.9|7
1627356000000|2021-07-27 03:20:00|684.6|684|684.2|683.6|684.7|684.1|684.2|683.6|4
1627356300000|2021-07-27 03:25:00|684.1|683.5|684.2|683.6|684.2|683.6|684.1|683.5|3
1627356600000|2021-07-27 03:30:00|684.3|683.7|684.2|683.6|684.4|683.8|684.2|683.6|9
1627356900000|2021-07-27 03:35:00|684.1|683.5|683.9|683.3|684.2|683.6|683.9|683.3|2
1627357200000|2021-07-27 03:40:00|683.7|683.1|683.7|683.1|683.7|683.1|683.7|683.1|4
1627357500000|2021-07-27 03:45:00|683.9|683.3|683.8|683.2|683.9|683.3|683.7|683.1|8
1627357800000|2021-07-27 03:50:00|683.7|683.1|683.9|683.3|683.9|683.3|683.7|683.1|146
1627358100000|2021-07-27 03:55:00|683.8|683.2|683.7|683.1|683.9|683.3|683.7|683.1|3
1627358400000|2021-07-27 04:00:00|683.9|683.3|683.7|683.1|683.9|683.3|683.7|683.1|6
1627358700000|2021-07-27 04:05:00|683.6|683|683.7|683.1|683.7|683.1|683.6|683|3
1627359000000|2021-07-27 04:10:00|683.6|683|683.9|683.3|683.9|683.3|683.6|683|4
1627359300000|2021-07-27 04:15:00|684|683.4|683.9|683.3|684.2|683.6|683.9|683.3|13
1627359600000|2021-07-27 04:20:00|||||||||3
1627359900000|2021-07-27 04:25:00|684.1|683.5|684.1|683.5|684.1|683.5|684|683.4|5
1627360200000|2021-07-27 04:30:00|684|683.4|683.9|683.3|684|683.4|683.9|683.3|2
1627360500000|2021-07-27 04:35:00|683.7|683.1|683.7|683.1|683.9|683.3|683.7|683.1|9
1627360800000|2021-07-27 04:40:00|683.9|683.3|683.4|682.8|683.9|683.3|683.3|682.7|7
1627361100000|2021-07-27 04:45:00|683.2|682.6|683.1|682.5|683.4|682.8|683.1|682.5|21
1627361400000|2021-07-27 04:50:00|683.2|682.6|683.2|682.6|683.2|682.6|682.9|682.3|17
1627361700000|2021-07-27 04:55:00|683.3|682.7|683.9|683.3|683.9|683.3|683.3|682.7|20
1627362000000|2021-07-27 05:00:00|683.7|683.1|683.7|683.1|683.8|683.2|683.7|683.1|3
1627362300000|2021-07-27 05:05:00|683.4|682.8|683.4|682.8|683.7|683.1|683.4|682.8|10
1627362600000|2021-07-27 05:10:00|683.2|682.6|682.7|682.1|683.2|682.6|682.7|682.1|21
1627362900000|2021-07-27 05:15:00|682.9|682.3|682.7|682.1|682.9|682.3|682.7|682.1|3
1627363200000|2021-07-27 05:20:00|682.8|682.2|682.9|682.3|682.9|682.3|682.8|682.2|3
1627363500000|2021-07-27 05:25:00|683.2|682.6|683.2|682.6|683.2|682.6|682.9|682.3|9
1627363800000|2021-07-27 05:30:00|683.1|682.5|683.4|682.8|683.7|683.1|682.9|682.3|12
1627364100000|2021-07-27 05:35:00|683.3|682.7|683.2|682.6|683.7|683.1|683.2|682.6|4
1627364400000|2021-07-27 05:40:00|683.3|682.7|682.9|682.3|683.4|682.8|682.7|682.1|11
1627364700000|2021-07-27 05:45:00|683.1|682.5|683.6|683|683.9|683.3|683.1|682.5|24
1627365000000|2021-07-27 05:50:00|683.4|682.8|684.2|683.6|684.2|683.6|683.4|682.8|15
1627365300000|2021-07-27 05:55:00|684.1|683.5|683.9|683.3|684.6|684|683.8|683.2|20
1627365600000|2021-07-27 06:00:00|684.1|683.5|683.8|683.2|684.4|683.8|683.7|683.1|46
1627365900000|2021-07-27 06:05:00|683.9|683.3|683.9|683.3|683.9|683.3|683.8|683.2|3
1627366200000|2021-07-27 06:10:00|684|683.4|683.7|683.1|684.2|683.6|683.6|683|39
1627366500000|2021-07-27 06:15:00|683.6|683|683.7|683.1|683.9|683.3|683.4|682.8|15
1627366800000|2021-07-27 06:20:00|683.4|682.8|683.7|683.1|683.7|683.1|683.4|682.8|14
1627367100000|2021-07-27 06:25:00|683.6|683|683.6|683|683.9|683.3|683.6|683|11
1627367400000|2021-07-27 06:30:00|683.7|683.1|682.7|682.1|683.7|683.1|682.7|682.1|17
1627367700000|2021-07-27 06:35:00|682.8|682.2|682.4|681.8|682.8|682.2|682.4|681.8|23
1627368000000|2021-07-27 06:40:00|682.3|681.7|681.8|681.2|682.3|681.7|681.6|681|32
1627368300000|2021-07-27 06:45:00|681.7|681.1|681.7|681.1|681.9|681.3|681.7|681.1|10
1627368600000|2021-07-27 06:50:00|681.6|681|680.9|680.3|681.9|681.3|680.9|680.3|34
1627368900000|2021-07-27 06:55:00|681|680.4|681.3|680.7|681.3|680.7|680.4|679.8|43
1627369200000|2021-07-27 07:00:00|681.4|680.8|682|681.4|682|681.4|680.9|680.3|32
1627369500000|2021-07-27 07:05:00|681.9|681.3|680.9|680.3|682.5|681.9|680.9|680.3|74
1627369800000|2021-07-27 07:10:00|681|680.4|680|679.4|681.2|680.6|680|679.4|83
1627370100000|2021-07-27 07:15:00|680.1|679.5|679.8|679.2|681.1|680.5|679.8|679.2|157
1627370400000|2021-07-27 07:20:00|680.1|679.5|679.1|678.5|680.1|679.5|678.8|678.2|119
1627370700000|2021-07-27 07:25:00|678.6|678|677.1|676.5|678.6|678|677.1|676.5|177
1627371000000|2021-07-27 07:30:00|677.4|676.8|679.1|678.5|679.1|678.5|677.2|676.6|41
1627371300000|2021-07-27 07:35:00|679|678.4|679|678.4|679.2|678.6|678.5|677.9|59
1627371600000|2021-07-27 07:40:00|678.6|678|678.8|678.2|679.3|678.7|678.6|678|26
1627371900000|2021-07-27 07:45:00|678.9|678.3|679.1|678.5|679.2|678.6|678.6|678|34
1627372200000|2021-07-27 07:50:00|678.8|678.2|678.8|678.2|679.1|678.5|678.5|677.9|29
1627372500000|2021-07-27 07:55:00|679|678.4|679.9|679.3|680.2|679.6|678.8|678.2|40
1627372800000|2021-07-27 08:00:00|680|679.4|679.3|678.7|680|679.4|679|678.4|25
1627373100000|2021-07-27 08:05:00|679.4|678.8|680.6|680|680.6|680|679.3|678.7|40
1627373400000|2021-07-27 08:10:00|680.5|679.9|681.5|680.9|681.5|680.9|680.3|679.7|93
1627373700000|2021-07-27 08:15:00|681.4|680.8|683|682.4|683.1|682.5|681|680.4|111
1627374000000|2021-07-27 08:20:00|682.9|682.3|682.8|682.2|683.1|682.5|682|681.4|56
1627374300000|2021-07-27 08:25:00|683|682.4|683|682.4|683|682.4|682.1|681.5|48
1627374600000|2021-07-27 08:30:00|682.9|682.3|683.8|683.2|683.8|683.2|682.7|682.1|62
1627374900000|2021-07-27 08:35:00|683.7|683.1|683.8|683.2|684.6|684|683.2|682.6|57
1627375200000|2021-07-27 08:40:00|683.6|683|682.8|682.2|684|683.4|682.8|682.2|59
1627375500000|2021-07-27 08:45:00|683.1|682.5|682.1|681.5|683.3|682.7|681.8|681.2|137
1627375800000|2021-07-27 08:50:00|682|681.4|681.7|681.1|682.1|681.5|681.6|681|51
1627376100000|2021-07-27 08:55:00|681.8|681.2|680.6|680|681.8|681.2|680|679.4|77
1627376400000|2021-07-27 09:00:00|680.5|679.9|680.5|679.9|681|680.4|679.8|679.2|53
1627376700000|2021-07-27 09:05:00|680.3|679.7|680.6|680|680.8|680.2|680.2|679.6|107
1627377000000|2021-07-27 09:10:00|680.5|679.9|679.3|678.7|680.6|680|679.1|678.5|43
1627377300000|2021-07-27 09:15:00|679.5|678.9|679.8|679.2|680|679.4|679.5|678.9|21
1627377600000|2021-07-27 09:20:00|679.5|678.9|679.8|679.2|679.9|679.3|678.8|678.2|70
1627377900000|2021-07-27 09:25:00|679.5|678.9|679.8|679.2|680|679.4|679.3|678.7|31
1627378200000|2021-07-27 09:30:00|679.6|679|679.8|679.2|679.8|679.2|679|678.4|48
1627378500000|2021-07-27 09:35:00|679.7|679.1|679.9|679.3|680|679.4|679.3|678.7|22
1627378800000|2021-07-27 09:40:00|679.8|679.2|680.8|680.2|680.8|680.2|679.5|678.9|23
1627379100000|2021-07-27 09:45:00|680.7|680.1|680.8|680.2|681|680.4|680.3|679.7|36
1627379400000|2021-07-27 09:50:00|680.7|680.1|681.3|680.7|681.6|681|680.7|680.1|45
1627379700000|2021-07-27 09:55:00|681.2|680.6|680.7|680.1|681.5|680.9|680.5|679.9|19
1627380000000|2021-07-27 10:00:00|680.8|680.2|680.4|679.8|681.1|680.5|680.3|679.7|34
1627380300000|2021-07-27 10:05:00|680.3|679.7|680.4|679.8|680.6|680|680.2|679.6|26
1627380600000|2021-07-27 10:10:00|680.3|679.7|680.3|679.7|680.5|679.9|680.2|679.6|22
1627380900000|2021-07-27 10:15:00|680.5|679.9|680.8|680.2|681|680.4|680.3|679.7|21
1627381200000|2021-07-27 10:20:00|680.9|680.3|680.5|679.9|681|680.4|680.5|679.9|39
1627381500000|2021-07-27 10:25:00|680.3|679.7|680.3|679.7|680.5|679.9|680.3|679.7|11
1627381800000|2021-07-27 10:30:00|680.2|679.6|680.3|679.7|680.6|680|680.2|679.6|8
1627382100000|2021-07-27 10:35:00|680.4|679.8|680.5|679.9|680.7|680.1|680.3|679.7|24
1627382400000|2021-07-27 10:40:00|680.4|679.8|680.3|679.7|680.5|679.9|680.2|679.6|68
1627382700000|2021-07-27 10:45:00|680.8|680.2|680.4|679.8|680.8|680.2|680.2|679.6|46
1627383000000|2021-07-27 10:50:00|680.3|679.7|680|679.4|680.5|679.9|680|679.4|7
1627383300000|2021-07-27 10:55:00|679.8|679.2|679.7|679.1|679.8|679.2|679.3|678.7|26
1627383600000|2021-07-27 11:00:00|679.8|679.2|679.8|679.2|679.8|679.2|678.8|678.2|37
1627383900000|2021-07-27 11:05:00|679.7|679.1|679.9|679.3|680.1|679.5|679.4|678.8|25
1627384200000|2021-07-27 11:10:00|679.8|679.2|680|679.4|680.3|679.7|679.8|679.2|19
1627384500000|2021-07-27 11:15:00|680.3|679.7|680|679.4|680.3|679.7|679.7|679.1|15
1627384800000|2021-07-27 11:20:00|680.1|679.5|680|679.4|680.3|679.7|679.8|679.2|20
1627385100000|2021-07-27 11:25:00|680.1|679.5|680.8|680.2|681|680.4|680|679.4|83
1627385400000|2021-07-27 11:30:00|680.7|680.1|682|681.4|682|681.4|680.7|680.1|83
1627385700000|2021-07-27 11:35:00|682.2|681.6|684.5|683.9|684.6|684|682|681.4|156
1627386000000|2021-07-27 11:40:00|684.6|684|685.8|685.2|686.3|685.7|684.5|683.9|159
1627386300000|2021-07-27 11:45:00|685.7|685.1|685.3|684.7|685.8|685.2|685|684.4|59
1627386600000|2021-07-27 11:50:00|685.4|684.8|685.8|685.2|685.8|685.2|684.4|683.8|47
1627386900000|2021-07-27 11:55:00|685.7|685.1|684.4|683.8|685.9|685.3|684.3|683.7|31
1627387200000|2021-07-27 12:00:00|684.3|683.7|685.2|684.6|685.5|684.9|684.3|683.7|906
1627387500000|2021-07-27 12:05:00|685|684.4|684.9|684.3|685.2|684.6|684.5|683.9|58
1627387800000|2021-07-27 12:10:00|685|684.4|683.5|682.9|685|684.4|683.4|682.8|147
1627388100000|2021-07-27 12:15:00|683.7|683.1|682.5|681.9|683.7|683.1|682|681.4|98
1627388400000|2021-07-27 12:20:00|682.8|682.2|683|682.4|683.2|682.6|682.5|681.9|31
1627388700000|2021-07-27 12:25:00|682.9|682.3|683.7|683.1|684.1|683.5|682.9|682.3|67
1627389000000|2021-07-27 12:30:00|683.6|683|684.7|684.1|684.8|684.2|683.5|682.9|85
1627389300000|2021-07-27 12:35:00|684.8|684.2|685.2|684.6|685.9|685.3|684.6|684|77
1627389600000|2021-07-27 12:40:00|685.5|684.9|685.2|684.6|686|685.4|684.9|684.3|73
1627392600000|2021-07-27 13:30:00|686.6|686|692|691.4|693.9|693.3|686.1|685.5|1852
1627392900000|2021-07-27 13:35:00|692.2|691.6|691.8|691.2|695.1|694.5|690.9|690.3|1019
1627393200000|2021-07-27 13:40:00|692|691.4|688.1|687.5|692.6|692|688|687.4|875
1627393500000|2021-07-27 13:45:00|688.2|687.6|688.7|688.1|689|688.4|687.1|686.5|538
1627393800000|2021-07-27 13:50:00|688.9|688.3|687|686.4|689.5|688.9|686.7|686.1|370
1627394100000|2021-07-27 13:55:00|686.9|686.3|685.4|684.8|687.2|686.6|684.6|684|603
1627394400000|2021-07-27 14:00:00|685.5|684.9|684.4|683.8|685.9|685.3|683.6|683|421
1627394700000|2021-07-27 14:05:00|684.5|683.9|684|683.4|684.5|683.9|683.1|682.5|375
1627395000000|2021-07-27 14:10:00|683.9|683.3|683.3|682.7|683.9|683.3|682.2|681.6|894
1627395300000|2021-07-27 14:15:00|683.4|682.8|681.1|680.5|684.1|683.5|680.1|679.5|491
1627395600000|2021-07-27 14:20:00|680.9|680.3|682.4|681.8|682.7|682.1|680.6|680|426
1627395900000|2021-07-27 14:25:00|682.2|681.6|681.7|681.1|682.2|681.6|680.7|680.1|256
1627396200000|2021-07-27 14:30:00|681.8|681.2|683.7|683.1|684|683.4|681.3|680.7|480
1627396500000|2021-07-27 14:35:00|683.6|683|683.5|682.9|684.3|683.7|682.7|682.1|286
1627396800000|2021-07-27 14:40:00|683.7|683.1|682.9|682.3|683.9|683.3|682.4|681.8|206
1627397100000|2021-07-27 14:45:00|683.1|682.5|682.7|682.1|683.7|683.1|682.4|681.8|155
1627397400000|2021-07-27 14:50:00|682.5|681.9|681.9|681.3|682.5|681.9|680.8|680.2|393
1627397700000|2021-07-27 14:55:00|681.8|681.2|683.7|683.1|683.8|683.2|681.4|680.8|436
1627398000000|2021-07-27 15:00:00|683.8|683.2|684.9|684.3|685.2|684.6|683.5|682.9|235
1627398300000|2021-07-27 15:05:00|685|684.4|683.5|682.9|685|684.4|683.4|682.8|181
1627398600000|2021-07-27 15:10:00|683.4|682.8|684.9|684.3|684.9|684.3|683.4|682.8|189
1627398900000|2021-07-27 15:15:00|684.8|684.2|684.4|683.8|685.9|685.3|684.3|683.7|258
1627399200000|2021-07-27 15:20:00|684.5|683.9|685.7|685.1|685.7|685.1|684.4|683.8|215
1627399500000|2021-07-27 15:25:00|685.4|684.8|685.2|684.6|686.6|686|685|684.4|307
1627399800000|2021-07-27 15:30:00|685.4|684.8|684|683.4|685.7|685.1|683.9|683.3|242
1627400100000|2021-07-27 15:35:00|684.1|683.5|682.7|682.1|684.9|684.3|682.7|682.1|333
1627400400000|2021-07-27 15:40:00|682.6|682|683.5|682.9|683.6|683|681.9|681.3|442
1627400700000|2021-07-27 15:45:00|683.4|682.8|683.8|683.2|683.9|683.3|682.9|682.3|113
1627401000000|2021-07-27 15:50:00|683.6|683|683.2|682.6|683.6|683|682.9|682.3|95
1627401300000|2021-07-27 15:55:00|683.1|682.5|680.2|679.6|683.1|682.5|680.1|679.5|451
1627401600000|2021-07-27 16:00:00|680.3|679.7|678.1|677.5|680.8|680.2|677.9|677.3|449
1627401900000|2021-07-27 16:05:00|678.2|677.6|680.1|679.5|680.1|679.5|678.1|677.5|434
1627402200000|2021-07-27 16:10:00|679.9|679.3|681.8|681.2|682.4|681.8|679.7|679.1|242
1627402500000|2021-07-27 16:15:00|681.9|681.3|681.6|681|682|681.4|680.7|680.1|287
1627402800000|2021-07-27 16:20:00|681.4|680.8|681.1|680.5|681.8|681.2|680.8|680.2|183
1627403100000|2021-07-27 16:25:00|681.3|680.7|682.6|682|682.8|682.2|681.1|680.5|642
1627403400000|2021-07-27 16:30:00|682.5|681.9|682.3|681.7|682.6|682|681.8|681.2|265
1627403700000|2021-07-27 16:35:00|682.4|681.8|682.6|682|682.8|682.2|682.3|681.7|79
1627404000000|2021-07-27 16:40:00|682.5|681.9|681|680.4|682.5|681.9|680.6|680|307
1627404300000|2021-07-27 16:45:00|680.9|680.3|679.4|678.8|681.3|680.7|679.3|678.7|291
1627404600000|2021-07-27 16:50:00|679.5|678.9|680|679.4|680.1|679.5|679.1|678.5|205
1627404900000|2021-07-27 16:55:00|679.8|679.2|679.6|679|680|679.4|679.2|678.6|115
1627405200000|2021-07-27 17:00:00|679.8|679.2|679.8|679.2|680.1|679.5|679.5|678.9|113
1627405500000|2021-07-27 17:05:00|679.9|679.3|680.8|680.2|680.8|680.2|679.8|679.2|62
1627405800000|2021-07-27 17:10:00|680.6|680|680.3|679.7|681.4|680.8|680.1|679.5|183
1627406100000|2021-07-27 17:15:00|680.2|679.6|680.6|680|680.8|680.2|680|679.4|112
1627406400000|2021-07-27 17:20:00|680.7|680.1|681.1|680.5|681.5|680.9|680.4|679.8|127
1627406700000|2021-07-27 17:25:00|681|680.4|682.1|681.5|682.1|681.5|681|680.4|163
1627407000000|2021-07-27 17:30:00|682.2|681.6|681.6|681|682.3|681.7|681.3|680.7|128
1627407300000|2021-07-27 17:35:00|681.4|680.8|680.9|680.3|681.6|681|680.6|680|1260
1627407600000|2021-07-27 17:40:00|681|680.4|681|680.4|681.2|680.6|680.5|679.9|101
1627407900000|2021-07-27 17:45:00|680.8|680.2|681|680.4|681.1|680.5|680.8|680.2|72
1627408200000|2021-07-27 17:50:00|681.1|680.5|680.5|679.9|681.4|680.8|680.5|679.9|164
1627408500000|2021-07-27 17:55:00|680.3|679.7|679.6|679|680.8|680.2|679.2|678.6|185
1627408800000|2021-07-27 18:00:00|679.5|678.9|680|679.4|680.4|679.8|678.5|677.9|426
1627409100000|2021-07-27 18:05:00|679.9|679.3|679.5|678.9|680.3|679.7|679|678.4|340
1627409400000|2021-07-27 18:10:00|679.3|678.7|680.6|680|680.8|680.2|678.5|677.9|2643
1627409700000|2021-07-27 18:15:00|680.5|679.9|679.4|678.8|680.5|679.9|678.9|678.3|712
1627430400000|2021-07-28 00:00:00|679.6|679|679.9|679.3|680.4|679.8|679.1|678.5|163
1627430700000|2021-07-28 00:05:00|679.7|679.1|680.1|679.5|680.6|680|679.6|679|61
1627431000000|2021-07-28 00:10:00|680.3|679.7|680.6|680|680.6|680|680.1|679.5|21
1627431300000|2021-07-28 00:15:00|680.4|679.8|680.8|680.2|681.1|680.5|680.4|679.8|23
1627431600000|2021-07-28 00:20:00|680.9|680.3|680.7|680.1|680.9|680.3|680.7|680.1|16
1627431900000|2021-07-28 00:25:00|680.8|680.2|680.1|679.5|680.8|680.2|679.9|679.3|27
1627432200000|2021-07-28 00:30:00|679.9|679.3|680.3|679.7|680.4|679.8|679.8|679.2|22
1627432500000|2021-07-28 00:35:00|680.2|679.6|680.7|680.1|680.9|680.3|680.2|679.6|15
1627432800000|2021-07-28 00:40:00|680.9|680.3|680.9|680.3|681|680.4|680.6|680|6
1627433100000|2021-07-28 00:45:00|681.1|680.5|680.9|680.3|681.6|681|680.9|680.3|37
1627433400000|2021-07-28 00:50:00|680.8|680.2|680.6|680|680.9|680.3|680.5|679.9|29
1627433700000|2021-07-28 00:55:00|680.5|679.9|680.9|680.3|680.9|680.3|680.2|679.6|15
1627434000000|2021-07-28 01:00:00|681.3|680.7|681.5|680.9|681.6|681|680.9|680.3|36
1627434300000|2021-07-28 01:05:00|681.6|681|682.1|681.5|682.4|681.8|681.6|681|52
1627434600000|2021-07-28 01:10:00|682|681.4|682.1|681.5|682.2|681.6|681.8|681.2|35
1627434900000|2021-07-28 01:15:00|682|681.4|681.9|681.3|682.1|681.5|681.7|681.1|18
1627435200000|2021-07-28 01:20:00|681.8|681.2|681.7|681.1|681.9|681.3|681.4|680.8|12
1627435500000|2021-07-28 01:25:00|681.6|681|682.8|682.2|682.9|682.3|681.6|681|40
1627435800000|2021-07-28 01:30:00|682.9|682.3|682.6|682|682.9|682.3|682.2|681.6|66
1627436100000|2021-07-28 01:35:00|682.4|681.8|682.1|681.5|682.4|681.8|682.1|681.5|2
1627436400000|2021-07-28 01:40:00|682|681.4|681.8|681.2|682.2|681.6|681.8|681.2|5
1627436700000|2021-07-28 01:45:00|681.9|681.3|682.1|681.5|682.2|681.6|681.9|681.3|6
1627437000000|2021-07-28 01:50:00|682|681.4|682.1|681.5|682.2|681.6|681.9|681.3|4
1627437300000|2021-07-28 01:55:00|682.2|681.6|682.1|681.5|682.2|681.6|682|681.4|11
1627437600000|2021-07-28 02:00:00|682|681.4|682.3|681.7|682.3|681.7|681.6|681|30
1627437900000|2021-07-28 02:05:00|682.2|681.6|682|681.4|682.2|681.6|682|681.4|23
1627438200000|2021-07-28 02:10:00|682.1|681.5|682.8|682.2|682.8|682.2|682.1|681.5|25
1627438500000|2021-07-28 02:15:00|682.7|682.1|682.8|682.2|682.9|682.3|682.7|682.1|3
1627438800000|2021-07-28 02:20:00|682.7|682.1|683.4|682.8|683.6|683|682.6|682|27
1627439100000|2021-07-28 02:25:00|683.1|682.5|682.9|682.3|683.2|682.6|682.6|682|13
1627439400000|2021-07-28 02:30:00|682.8|682.2|683.1|682.5|683.1|682.5|682.8|682.2|6
1627439700000|2021-07-28 02:35:00|683|682.4|683.1|682.5|683.1|682.5|682.8|682.2|3
1627440000000|2021-07-28 02:40:00|683.2|682.6|683.1|682.5|683.5|682.9|683.1|682.5|11
1627440300000|2021-07-28 02:45:00|683.3|682.7|683.2|682.6|683.4|682.8|683.2|682.6|8
1627440600000|2021-07-28 02:50:00|683.1|682.5|683.4|682.8|683.6|683|683.1|682.5|21
1627440900000|2021-07-28 02:55:00|683.2|682.6|683.1|682.5|683.3|682.7|682.9|682.3|19
1627441200000|2021-07-28 03:00:00|683.4|682.8|683|682.4|683.4|682.8|682.9|682.3|9
1627441500000|2021-07-28 03:05:00|682.9|682.3|682.9|682.3|683.1|682.5|682.9|682.3|8
1627441800000|2021-07-28 03:10:00|683|682.4|683.1|682.5|683.1|682.5|682.9|682.3|11
1627442100000|2021-07-28 03:15:00|683.3|682.7|682.7|682.1|683.4|682.8|682.7|682.1|15
1627442400000|2021-07-28 03:20:00|682.8|682.2|683|682.4|683|682.4|682.6|682|4
1627442700000|2021-07-28 03:25:00|682.8|682.2|682.6|682|682.8|682.2|682.3|681.7|17
1627443000000|2021-07-28 03:30:00|682.7|682.1|682.8|682.2|682.9|682.3|682.6|682|10
1627443300000|2021-07-28 03:35:00|682.9|682.3|682.9|682.3|683|682.4|682.6|682|6
1627443600000|2021-07-28 03:40:00|683|682.4|683|682.4|683.1|682.5|682.9|682.3|17
1627443900000|2021-07-28 03:45:00|682.9|682.3|683.1|682.5|683.2|682.6|682.9|682.3|5
1627444200000|2021-07-28 03:50:00|683.2|682.6|682.9|682.3|683.2|682.6|682.8|682.2|1
1627444500000|2021-07-28 03:55:00|683|682.4|683|682.4|683|682.4|682.5|681.9|76
1627444800000|2021-07-28 04:00:00|683.2|682.6|683|682.4|683.2|682.6|683|682.4|24
1627445100000|2021-07-28 04:05:00|683.2|682.6|683.2|682.6|683.2|682.6|683.2|682.6|15
1627445400000|2021-07-28 04:10:00|683|682.4|683|682.4|683|682.4|682.7|682.1|15
1627445700000|2021-07-28 04:15:00|682.9|682.3|683.8|683.2|683.8|683.2|682.5|681.9|37
1627446000000|2021-07-28 04:20:00|684|683.4|684.2|683.6|684.7|684.1|684|683.4|27
1627446300000|2021-07-28 04:25:00|684.1|683.5|684|683.4|684.2|683.6|684|683.4|8
1627446600000|2021-07-28 04:30:00|684.1|683.5|684|683.4|684.2|683.6|684|683.4|6
1627446900000|2021-07-28 04:35:00|684.1|683.5|684.1|683.5|684.2|683.6|684.1|683.5|5
1627447200000|2021-07-28 04:40:00|684.2|683.6|685.7|685.1|685.7|685.1|684.2|683.6|33
1627447500000|2021-07-28 04:45:00|685.6|685|685.3|684.7|685.7|685.1|685.2|684.6|27
1627447800000|2021-07-28 04:50:00|685.5|684.9|685.3|684.7|685.5|684.9|685.2|684.6|19
1627448100000|2021-07-28 04:55:00|685.4|684.8|685.2|684.6|685.6|685|685.2|684.6|29
1627448400000|2021-07-28 05:00:00|685.3|684.7|685.2|684.6|685.5|684.9|684.9|684.3|77
1627448700000|2021-07-28 05:05:00|684.9|684.3|684.9|684.3|685|684.4|684.7|684.1|10
1627449000000|2021-07-28 05:10:00|685|684.4|685.9|685.3|685.9|685.3|685|684.4|24
1627449300000|2021-07-28 05:15:00|685.7|685.1|685.4|684.8|686|685.4|685.4|684.8|23
1627449600000|2021-07-28 05:20:00|685.7|685.1|686.3|685.7|686.8|686.2|685.5|684.9|31
1627449900000|2021-07-28 05:25:00|686.8|686.2|687.2|686.6|687.2|686.6|686.4|685.8|34
1627450200000|2021-07-28 05:30:00|687.1|686.5|686.7|686.1|687.4|686.8|686.7|686.1|19
1627450500000|2021-07-28 05:35:00|686.6|686|686.5|685.9|687|686.4|686.5|685.9|24
1627450800000|2021-07-28 05:40:00|686.2|685.6|686.4|685.8|686.5|685.9|686.2|685.6|49
1627451100000|2021-07-28 05:45:00|686.5|685.9|686.1|685.5|686.5|685.9|686|685.4|17
1627451400000|2021-07-28 05:50:00|686|685.4|686.2|685.6|686.6|686|685.7|685.1|35
1627451700000|2021-07-28 05:55:00|686.4|685.8|688.2|687.6|688.2|687.6|686.2|685.6|90
1627452000000|2021-07-28 06:00:00|687.9|687.3|688.1|687.5|688.4|687.8|687.3|686.7|38
1627452300000|2021-07-28 06:05:00|688.2|687.6|688.2|687.6|688.4|687.8|687.5|686.9|34
1627452600000|2021-07-28 06:10:00|688.4|687.8|688.9|688.3|688.9|688.3|688.2|687.6|28
1627452900000|2021-07-28 06:15:00|689|688.4|689.4|688.8|689.7|689.1|688.9|688.3|82
1627453200000|2021-07-28 06:20:00|689.2|688.6|689.6|689|689.7|689.1|688.9|688.3|26
1627453500000|2021-07-28 06:25:00|689.7|689.1|689.5|688.9|689.7|689.1|689|688.4|25
1627453800000|2021-07-28 06:30:00|689.4|688.8|688.9|688.3|689.5|688.9|688.9|688.3|29
1627454100000|2021-07-28 06:35:00|689|688.4|688.7|688.1|689|688.4|688.7|688.1|17
1627454400000|2021-07-28 06:40:00|688.8|688.2|688.7|688.1|689.2|688.6|688.5|687.9|18
1627454700000|2021-07-28 06:45:00|688.8|688.2|689.1|688.5|689.2|688.6|688.6|688|16
1627455000000|2021-07-28 06:50:00|689.2|688.6|688.2|687.6|689.2|688.6|688.1|687.5|19
1627455300000|2021-07-28 06:55:00|688.3|687.7|688.2|687.6|688.4|687.8|687.5|686.9|55
1627455600000|2021-07-28 07:00:00|688.4|687.8|688.9|688.3|689|688.4|688.2|687.6|26
1627455900000|2021-07-28 07:05:00|689.1|688.5|689.9|689.3|690.2|689.6|689|688.4|113
1627456200000|2021-07-28 07:10:00|689.7|689.1|690|689.4|690.2|689.6|689.6|689|44
1627456500000|2021-07-28 07:15:00|690.2|689.6|690.7|690.1|691.2|690.6|690|689.4|68
1627456800000|2021-07-28 07:20:00|690.9|690.3|690.9|690.3|691.3|690.7|690.7|690.1|44
1627457100000|2021-07-28 07:25:00|691|690.4|691.5|690.9|691.8|691.2|690.9|690.3|39
1627457400000|2021-07-28 07:30:00|691.4|690.8|692.2|691.6|692.2|691.6|691.2|690.6|57
1627457700000|2021-07-28 07:35:00|692.1|691.5|689.2|688.6|692.5|691.9|689.2|688.6|320
1627458000000|2021-07-28 07:40:00|689.4|688.8|690.4|689.8|690.6|690|689.4|688.8|130
1627458300000|2021-07-28 07:45:00|690.2|689.6|689.6|689|690.2|689.6|689.1|688.5|78
1627458600000|2021-07-28 07:50:00|689.7|689.1|687.9|687.3|689.8|689.2|687.7|687.1|51
1627458900000|2021-07-28 07:55:00|687.7|687.1|687.9|687.3|688.1|687.5|687.1|686.5|46
1627459200000|2021-07-28 08:00:00|688|687.4|687.4|686.8|688.2|687.6|687.2|686.6|69
1627459500000|2021-07-28 08:05:00|687.6|686.6|688.9|688.3|688.9|688.3|687.4|686.6|66
1627459800000|2021-07-28 08:10:00|689.1|688.5|688.2|687.6|689.2|688.6|688.2|687.6|55
1627460100000|2021-07-28 08:15:00|688.4|687.8|688.3|687.7|688.7|688.1|687.7|687.1|74
1627460400000|2021-07-28 08:20:00|688.4|687.8|688.1|687.5|688.7|688.1|688.1|687.5|27
1627460700000|2021-07-28 08:25:00|688.4|687.8|687.9|687.3|688.7|688.1|687.6|687|59
1627461000000|2021-07-28 08:30:00|688|687.4|688.7|688.1|688.9|688.3|688|687.4|24
1627461300000|2021-07-28 08:35:00|688.6|688|688.2|687.6|688.6|688|687.9|687.3|25
1627461600000|2021-07-28 08:40:00|688.4|687.8|688.2|687.6|688.4|687.8|688|687.4|57
1627461900000|2021-07-28 08:45:00|688.1|687.5|688.2|687.6|688.2|687.6|687.9|687.3|52
1627462200000|2021-07-28 08:50:00|688.3|687.7|688.9|688.3|689|688.4|688.2|687.6|64
1627462500000|2021-07-28 08:55:00|689.1|688.5|691.2|690.6|691.4|690.8|689.1|688.5|167
1627462800000|2021-07-28 09:00:00|691.1|690.5|691.4|690.8|692.1|691.5|690.9|690.3|412
1627463100000|2021-07-28 09:05:00|691.5|690.9|692.1|691.5|692.2|691.6|691.2|690.6|68
1627463400000|2021-07-28 09:10:00|691.9|691.3|690.3|689.7|692.1|691.5|690.2|689.6|52
1627463700000|2021-07-28 09:15:00|690.5|689.9|690.2|689.6|690.9|690.3|690.1|689.5|66
1627464000000|2021-07-28 09:20:00|690.3|689.7|690|689.4|690.6|690|689.7|689.1|49
1627464300000|2021-07-28 09:25:00|689.9|689.3|689.7|689.1|690|689.4|689.1|688.5|46
1627464600000|2021-07-28 09:30:00|689.6|689|690.2|689.6|690.3|689.7|689.5|688.9|21
1627464900000|2021-07-28 09:35:00|690.3|689.7|690.4|689.8|690.6|690|690.1|689.5|43
1627465200000|2021-07-28 09:40:00|690.5|689.9|690.8|690.2|691|690.4|690.3|689.7|30
1627465500000|2021-07-28 09:45:00|690.9|690.3|691.3|690.7|691.8|691.2|690.8|690.2|40
1627465800000|2021-07-28 09:50:00|691.2|690.6|690.3|689.7|691.3|690.7|690.3|689.7|26
1627466100000|2021-07-28 09:55:00|690.2|689.6|690.3|689.7|690.4|689.8|689.9|689.3|31
1627466400000|2021-07-28 10:00:00|690.2|689.6|690.3|689.7|691.1|690.5|690.2|689.6|41
1627466700000|2021-07-28 10:05:00|690.5|689.9|690.4|689.8|690.7|690.1|690.1|689.5|27
1627467000000|2021-07-28 10:10:00|690.5|689.9|689.5|688.9|690.6|690|689.3|688.7|23
1627467300000|2021-07-28 10:15:00|689.4|688.8|689.9|689.3|690|689.4|689.3|688.7|30
1627467600000|2021-07-28 10:20:00|689.8|689.2|690.1|689.5|690.2|689.6|689.6|689|19
1627467900000|2021-07-28 10:25:00|690.2|689.6|689.9|689.3|690.3|689.7|689.8|689.2|23
1627468200000|2021-07-28 10:30:00|690|689.4|691.3|690.7|691.3|690.7|690|689.4|31
1627468500000|2021-07-28 10:35:00|691.4|690.8|692.1|691.5|692.1|691.5|691.1|690.5|70
1627468800000|2021-07-28 10:40:00|692.3|691.7|691.8|691.2|692.3|691.7|691.6|691|36
1627469100000|2021-07-28 10:45:00|691.7|691.1|692.3|691.7|692.4|691.8|691.6|691|57
1627469400000|2021-07-28 10:50:00|692.1|691.5|691.3|690.7|692.3|691.7|691.3|690.7|36
1627469700000|2021-07-28 10:55:00|691.4|690.8|691.8|691.2|691.8|691.2|691.1|690.5|36
1627470000000|2021-07-28 11:00:00|691.7|691.1|691.8|691.2|692.3|691.7|691.4|690.8|48
1627470300000|2021-07-28 11:05:00|692.1|691.5|691.6|691|692.1|691.5|691.5|690.9|47
1627470600000|2021-07-28 11:10:00|691.7|691.1|692.1|691.5|692.1|691.5|691.6|691|15
1627470900000|2021-07-28 11:15:00|692|691.4|691.8|691.2|692.3|691.7|691.8|691.2|124
1627471200000|2021-07-28 11:20:00|692.1|691.5|692.6|692|692.6|692|691.8|691.2|55
1627471500000|2021-07-28 11:25:00|692.7|692.1|692.1|691.5|692.9|692.3|692.1|691.5|40
1627471800000|2021-07-28 11:30:00|692.3|691.7|695.6|695|695.9|695.3|692.1|691.5|119
1627472100000|2021-07-28 11:35:00|695.3|694.7|695.6|695|696.1|695.5|694.6|694|197
1627472400000|2021-07-28 11:40:00|695.5|694.9|694.3|693.7|695.9|695.3|694.3|693.7|158
1627472700000|2021-07-28 11:45:00|694.5|693.9|693.8|693.2|694.8|694.2|693.8|693.2|85
1627473000000|2021-07-28 11:50:00|694|693.4|693.4|692.8|694.1|693.5|693|692.4|74
1627473300000|2021-07-28 11:55:00|693.3|692.7|693.8|693.2|694.2|693.6|693.1|692.5|71
1627473600000|2021-07-28 12:00:00|694|693.4|694.1|693.5|694.3|693.7|693.6|693|39
1627473900000|2021-07-28 12:05:00|693.9|693.3|693.8|693.2|694.3|693.7|693.6|693|39
1627474200000|2021-07-28 12:10:00|694|693.4|693.6|693|694.1|693.5|693.1|692.5|32
1627474500000|2021-07-28 12:15:00|693.5|692.9|693.6|693|693.6|693|693.1|692.5|88
1627474800000|2021-07-28 12:20:00|693.5|692.9|693.9|693.3|694.3|693.7|693.5|692.9|582
1627475100000|2021-07-28 12:25:00|693.8|693.2|694.5|693.9|694.8|694.2|693.3|692.7|874
1627475400000|2021-07-28 12:30:00|694.6|694|693.8|693.2|694.9|694.3|693.6|693|84
1627475700000|2021-07-28 12:35:00|693.7|693.1|694.3|693.7|694.6|694|693.5|692.9|119
1627476000000|2021-07-28 12:40:00|694|693.4|694.1|693.5|694.6|694|694|693.4|158
1627479000000|2021-07-28 13:30:00|693.6|693|695|694.4|696.3|695.7|693|692.4|1002
1627479300000|2021-07-28 13:35:00|695.3|694.7|695.3|694.7|698.2|697.6|695.2|694.6|1405
1627479600000|2021-07-28 13:40:00|695.5|694.9|697.3|696.7|698.6|698|695.4|694.8|598
1627479900000|2021-07-28 13:45:00|697.1|696.5|697.4|696.8|697.6|697|695.4|694.8|723
1627480200000|2021-07-28 13:50:00|697.5|696.9|697.6|697|698.1|697.5|696.1|695.5|825
1627480500000|2021-07-28 13:55:00|697.8|697.2|699.1|698.5|699.1|698.5|696.8|696.2|776
1627480800000|2021-07-28 14:00:00|699.3|698.7|699.6|699|700.3|699.7|699.1|698.5|533
1627481100000|2021-07-28 14:05:00|699.4|698.8|699.7|699.1|701.3|700.7|699.1|698.5|510
1627481400000|2021-07-28 14:10:00|699.6|699|698.9|698.3|699.8|699.2|697.8|697.2|627
1627481700000|2021-07-28 14:15:00|699|698.4|697.7|697.1|699.5|698.9|697.4|696.8|370
1627482000000|2021-07-28 14:20:00|697.6|697|697.9|697.3|698.9|698.3|697.5|696.9|278
1627482300000|2021-07-28 14:25:00|697.6|697|697.7|697.1|698.8|698.2|697.4|696.8|659
1627482600000|2021-07-28 14:30:00|697.8|697.2|698.2|697.6|699|698.4|697.7|697.1|310
1627482900000|2021-07-28 14:35:00|698.1|697.5|699.5|698.9|700|699.4|698.1|697.5|1115
1627483200000|2021-07-28 14:40:00|699.4|698.8|697.7|697.1|699.6|699|697.6|697|533
1627483500000|2021-07-28 14:45:00|697.8|697.2|694.8|694.2|698.3|697.7|694.7|694.1|449
1627483800000|2021-07-28 14:50:00|694.9|694.3|693.3|692.7|695.5|694.9|693.3|692.7|438
1627484100000|2021-07-28 14:55:00|693.4|692.8|693.6|693|694.3|693.7|693.3|692.7|220
1627484400000|2021-07-28 15:00:00|693.5|692.9|694.4|693.8|694.5|693.9|693.5|692.9|222
1627484700000|2021-07-28 15:05:00|694.3|693.7|694.4|693.8|694.9|694.3|694|693.4|149
1627485000000|2021-07-28 15:10:00|694.2|693.6|695.4|694.8|695.4|694.8|694|693.4|358
1627485300000|2021-07-28 15:15:00|695.3|694.7|695.7|695.1|695.9|695.3|695.3|694.7|226
1627485600000|2021-07-28 15:20:00|695.9|695.3|695.4|694.8|696.3|695.7|695.3|694.7|195
1627485900000|2021-07-28 15:25:00|695.5|694.9|696|695.4|696.2|695.6|694.9|694.3|1344
1627486200000|2021-07-28 15:30:00|695.9|695.3|696|695.4|696.7|696.1|695.8|695.2|146
1627486500000|2021-07-28 15:35:00|696.2|695.6|696.9|696.3|697.5|696.9|696.1|695.5|677
1627486800000|2021-07-28 15:40:00|697|696.4|697.1|696.5|697.3|696.7|696.9|696.3|113
1627487100000|2021-07-28 15:45:00|697|696.4|696.7|696.1|697.3|696.7|696.7|696.1|154
1627487400000|2021-07-28 15:50:00|696.8|696.2|696.7|696.1|697|696.4|696.2|695.6|184
1627487700000|2021-07-28 15:55:00|696.6|696|697.3|696.7|697.3|696.7|696.5|695.9|108
1627488000000|2021-07-28 16:00:00|697.4|696.8|698|697.4|698.2|697.6|697.3|696.7|160
1627488300000|2021-07-28 16:05:00|697.9|697.3|698|697.4|698|697.4|697.5|696.9|216
1627488600000|2021-07-28 16:10:00|697.9|697.3|698.2|697.6|698.6|698|697.8|697.2|169
1627488900000|2021-07-28 16:15:00|698.1|697.5|696.2|695.6|698.3|697.7|696.2|695.6|198
1627489200000|2021-07-28 16:20:00|696|695.4|696|695.4|696.7|696.1|695.7|695.1|492
1627489500000|2021-07-28 16:25:00|695.9|695.3|696.2|695.6|696.2|695.6|695.7|695.1|121
1627489800000|2021-07-28 16:30:00|696|695.4|695.5|694.9|696.4|695.8|695.4|694.8|302
1627490100000|2021-07-28 16:35:00|695.6|695|695.2|694.6|695.7|695.1|694.9|694.3|139
1627490400000|2021-07-28 16:40:00|695|694.4|695.2|694.6|695.7|695.1|694.9|694.3|190
1627490700000|2021-07-28 16:45:00|694.7|694.1|694.4|693.8|695|694.4|694.2|693.6|176
1627491000000|2021-07-28 16:50:00|694.5|693.9|695.3|694.7|695.4|694.8|694.4|693.8|257
1627491300000|2021-07-28 16:55:00|695.2|694.6|695.7|695.1|695.8|695.2|695.2|694.6|300
1627491600000|2021-07-28 17:00:00|695.8|695.2|696.2|695.6|696.5|695.9|695.7|695.1|299
1627491900000|2021-07-28 17:05:00|696.1|695.5|695.6|695|696.2|695.6|695.4|694.8|198
1627492200000|2021-07-28 17:10:00|695.7|695.1|695.9|695.3|695.9|695.3|695.3|694.7|217
1627492500000|2021-07-28 17:15:00|695.8|695.2|695.5|694.9|695.9|695.3|695.4|694.8|158
1627492800000|2021-07-28 17:20:00|695.3|694.7|694.7|694.1|695.3|694.7|694.7|694.1|254
1627493100000|2021-07-28 17:25:00|694.8|694.2|694.7|694.1|695.2|694.6|694.5|693.9|227
1627493400000|2021-07-28 17:30:00|694.9|694.3|694.7|694.1|695.4|694.8|694.7|694.1|202
1627493700000|2021-07-28 17:35:00|694.8|694.2|695|694.4|695.4|694.8|694.7|694.1|162
1627494000000|2021-07-28 17:40:00|694.9|694.3|695.2|694.6|695.2|694.6|694.9|694.3|131
1627494300000|2021-07-28 17:45:00|695.4|694.8|696|695.4|696|695.4|695.4|694.8|161
1627494600000|2021-07-28 17:50:00|695.9|695.3|695.7|695.1|696.4|695.8|695.7|695.1|178
1627494900000|2021-07-28 17:55:00|695.6|695|694.7|694.1|695.7|695.1|694.7|694.1|176
1627495200000|2021-07-28 18:00:00|694.8|694.2|694.5|693.9|695.2|694.6|693.5|692.9|498
1627495500000|2021-07-28 18:05:00|694.6|694|693.9|693.3|694.8|694.2|693.5|692.9|288
1627495800000|2021-07-28 18:10:00|693.8|693.2|694|693.4|694.3|693.7|693.2|692.6|1623
1627496100000|2021-07-28 18:15:00|693.9|693.3|695.6|695|695.8|695.2|693.9|693.3|587
1627516800000|2021-07-29 00:00:00|694.1|693.5|698.5|697.9|698.7|698.1|693.8|693.2|382
1627517100000|2021-07-29 00:05:00|698.6|698|698.1|697.5|698.7|698.1|698.1|697.5|120
1627517400000|2021-07-29 00:10:00|698|697.4|698|697.4|698.3|697.7|697|696.4|112
1627517700000|2021-07-29 00:15:00|697.9|697.3|697.7|697.1|698.6|698|697.6|697|72
1627518000000|2021-07-29 00:20:00|697.6|697|697.6|697|698|697.4|697.5|696.9|44
1627518300000|2021-07-29 00:25:00|697.7|697.1|697.4|696.8|697.7|697.1|697.2|696.6|31
1627518600000|2021-07-29 00:30:00|697.5|696.9|697.3|696.7|697.5|696.9|697.3|696.7|24
1627518900000|2021-07-29 00:35:00|697.2|696.6|697.6|697|697.6|697|697.1|696.5|15
1627519200000|2021-07-29 00:40:00|697.7|697.1|697.5|696.9|697.8|697.2|697.5|696.9|25
1627519500000|2021-07-29 00:45:00|697.6|697|697.7|697.1|697.8|697.2|697.6|697|16
1627519800000|2021-07-29 00:50:00|697.6|697|697.3|696.7|697.8|697.2|697.3|696.7|11
1627520100000|2021-07-29 00:55:00|697.1|696.5|697.4|696.8|697.5|696.9|697.1|696.5|15
1627520400000|2021-07-29 01:00:00|697.3|696.7|697|696.4|697.6|697|697|696.4|35
1627520700000|2021-07-29 01:05:00|697.1|696.5|696.8|696.2|697.1|696.5|696.8|696.2|29
1627521000000|2021-07-29 01:10:00|697|696.4|697.5|696.9|697.5|696.9|697|696.4|17
1627521300000|2021-07-29 01:15:00|697.3|696.7|697.5|696.9|697.5|696.9|697.3|696.7|18
1627521600000|2021-07-29 01:20:00|697.7|697.1|697.8|697.2|698.4|697.8|697.7|697.1|30
1627521900000|2021-07-29 01:25:00|697.7|697.1|697.8|697.2|697.9|697.3|697.7|697.1|26
1627522200000|2021-07-29 01:30:00|698|697.4|698|697.4|698.1|697.5|697.8|697.2|25
1627522500000|2021-07-29 01:35:00|698.1|697.5|698|697.4|698.1|697.5|698|697.4|25
1627522800000|2021-07-29 01:40:00|698.1|697.5|698.6|698|698.6|698|698|697.4|21
1627523100000|2021-07-29 01:45:00|698.3|697.7|698.5|697.9|698.6|698|698.3|697.7|20
1627523400000|2021-07-29 01:50:00|698.4|697.8|698|697.4|698.5|697.9|698|697.4|18
1627523700000|2021-07-29 01:55:00|698.1|697.5|698.3|697.7|698.3|697.7|698.1|697.5|9
1627524000000|2021-07-29 02:00:00|698.5|697.9|698.2|697.6|698.5|697.9|698.2|697.6|16
1627524300000|2021-07-29 02:05:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|3
1627524600000|2021-07-29 02:10:00|698.1|697.5|697.8|697.2|698.1|697.5|697.6|697|14
1627524900000|2021-07-29 02:15:00|||||||||1
1627525200000|2021-07-29 02:20:00|697.7|697.1|697.8|697.2|697.8|697.2|697.7|697.1|0
1627525500000|2021-07-29 02:25:00|697.7|697.1|697.8|697.2|697.8|697.2|697.7|697.1|8
1627525800000|2021-07-29 02:30:00|698|697.4|698.1|697.5|698.3|697.7|697.8|697.2|10
1627526100000|2021-07-29 02:35:00|698|697.4|698.6|698|698.7|698.1|698|697.4|48
1627526400000|2021-07-29 02:40:00|698.7|698.1|698.5|697.9|698.7|698.1|698.5|697.9|7
1627526700000|2021-07-29 02:45:00|698.7|698.1|698.6|698|698.7|698.1|698.5|697.9|26
1627527000000|2021-07-29 02:50:00|698.7|698.1|698.3|697.7|698.7|698.1|698.3|697.7|16
1627527300000|2021-07-29 02:55:00|698.4|697.8|698.5|697.9|698.5|697.9|698.3|697.7|5
1627527600000|2021-07-29 03:00:00|698.6|698|698.5|697.9|698.7|698.1|698.5|697.9|6
1627527900000|2021-07-29 03:05:00|698.6|698|698.7|698.1|698.7|698.1|698.5|697.9|10
1627528200000|2021-07-29 03:10:00|698.6|698|698.6|698|698.7|698.1|698.5|697.9|67
1627528500000|2021-07-29 03:15:00|698.5|697.9|698.5|697.9|698.6|698|698.5|697.9|2
1627528800000|2021-07-29 03:20:00|698.6|698|698.7|698.1|698.7|698.1|698.5|697.9|11
1627529100000|2021-07-29 03:25:00|698.6|698|698.5|697.9|698.6|698|698.5|697.9|3
1627529400000|2021-07-29 03:30:00|698.6|698|698.7|698.1|698.7|698.1|698.6|698|4
1627529700000|2021-07-29 03:35:00|||||||||3
1627530000000|2021-07-29 03:40:00|||||||||7
1627530300000|2021-07-29 03:45:00|699|698.4|699|698.4|699|698.4|699|698.4|46
1627530600000|2021-07-29 03:50:00|698.7|698.1|699|698.4|699|698.4|698.7|698.1|79
1627530900000|2021-07-29 03:55:00|||||||||14
1627531200000|2021-07-29 04:00:00|698.9|698.3|698.9|698.3|698.9|698.3|698.8|698.2|14
1627531500000|2021-07-29 04:05:00|698.8|698.2|698.8|698.2|698.9|698.3|698.7|698.1|8
1627531800000|2021-07-29 04:10:00|698.9|698.3|698.8|698.2|699|698.4|698.8|698.2|11
1627532100000|2021-07-29 04:15:00|699|698.4|698.8|698.2|699|698.4|698.7|698.1|7
1627532400000|2021-07-29 04:20:00|||||||||4
1627532700000|2021-07-29 04:25:00|698.6|698|698.5|697.9|698.6|698|698.4|697.8|20
1627533000000|2021-07-29 04:30:00|698.3|697.7|698.3|697.7|698.3|697.7|698.2|697.6|8
1627533300000|2021-07-29 04:35:00|698.4|697.8|698.3|697.7|698.4|697.8|698.2|697.6|14
1627533600000|2021-07-29 04:40:00|698.2|697.6|698.3|697.7|698.4|697.8|698.2|697.6|2
1627533900000|2021-07-29 04:45:00|698.4|697.8|698.2|697.6|698.4|697.8|698.2|697.6|4
1627534200000|2021-07-29 04:50:00|698.3|697.7|698.3|697.7|698.3|697.7|698.3|697.7|5
1627534500000|2021-07-29 04:55:00|698.2|697.6|698.3|697.7|698.3|697.7|698.2|697.6|0
1627534800000|2021-07-29 05:00:00|||||||||1
1627535100000|2021-07-29 05:05:00|698.5|697.9|698.3|697.7|698.5|697.9|698.3|697.7|6
1627535400000|2021-07-29 05:10:00|||||||||1
1627535700000|2021-07-29 05:15:00|698.2|697.6|698.3|697.7|698.3|697.7|698.2|697.6|1
1627536000000|2021-07-29 05:20:00|698.5|697.9|698.5|697.9|698.5|697.9|698.5|697.9|15
1627536300000|2021-07-29 05:25:00|698.7|698.1|698.8|698.2|698.8|698.2|698.7|698.1|5
1627536600000|2021-07-29 05:30:00|698.9|698.3|698.8|698.2|698.9|698.3|698.5|697.9|21
1627536900000|2021-07-29 05:35:00|698.7|698.1|698.8|698.2|698.9|698.3|698.6|698|5
1627537200000|2021-07-29 05:40:00|698.9|698.3|698.9|698.3|698.9|698.3|698.7|698.1|7
1627537500000|2021-07-29 05:45:00|698.7|698.1|698.6|698|698.9|698.3|698.5|697.9|5
1627537800000|2021-07-29 05:50:00|698.5|697.9|698.6|698|698.6|698|698.5|697.9|1
1627538100000|2021-07-29 05:55:00|698.5|697.9|698.6|698|698.6|698|698.3|697.7|11
1627538400000|2021-07-29 06:00:00|||||||||7
1627538700000|2021-07-29 06:05:00|698.5|697.9|698.6|698|698.8|698.2|698.5|697.9|13
1627539000000|2021-07-29 06:10:00|698.7|698.1|698.8|698.2|698.8|698.2|698.6|698|13
1627539300000|2021-07-29 06:15:00|698.6|698|698.7|698.1|698.8|698.2|698.6|698|22
1627539600000|2021-07-29 06:20:00|698.6|698|698.6|698|698.9|698.3|698.6|698|20
1627539900000|2021-07-29 06:25:00|698.8|698.2|699|698.4|699|698.4|698.7|698.1|24
1627540200000|2021-07-29 06:30:00|698.9|698.3|698.9|698.3|699|698.4|698.8|698.2|17
1627540500000|2021-07-29 06:35:00|698.8|698.2|699|698.4|699|698.4|698.7|698.1|28
1627540800000|2021-07-29 06:40:00|698.9|698.3|698.7|698.1|699|698.4|698.6|698|87
1627541100000|2021-07-29 06:45:00|698.8|698.2|698.8|698.2|698.9|698.3|698.7|698.1|15
1627541400000|2021-07-29 06:50:00|698.9|698.3|698.7|698.1|698.9|698.3|698.6|698|12
1627541700000|2021-07-29 06:55:00|698.6|698|698.2|697.6|698.7|698.1|698.2|697.6|25
1627542000000|2021-07-29 07:00:00|698.3|697.7|699.1|698.5|699.4|698.8|698.2|697.6|58
1627542300000|2021-07-29 07:05:00|698.9|698.3|698.8|698.2|699.1|698.5|698.5|697.9|53
1627542600000|2021-07-29 07:10:00|698.9|698.3|699.3|698.7|699.4|698.8|698.6|698|76
1627542900000|2021-07-29 07:15:00|699.4|698.8|699|698.4|699.6|699|698.9|698.3|42
1627543200000|2021-07-29 07:20:00|699.1|698.5|699.7|699.1|699.7|699.1|698.9|698.3|122
1627543500000|2021-07-29 07:25:00|699.6|699|700.3|699.7|700.4|699.8|699.6|699|65
1627543800000|2021-07-29 07:30:00|700.2|699.6|699.8|699.2|700.4|699.8|699.7|699.1|51
1627544100000|2021-07-29 07:35:00|699.6|699|699.6|699|699.6|699|699.2|698.6|49
1627544400000|2021-07-29 07:40:00|699.3|698.7|699.6|699|699.8|699.2|699.3|698.7|22
1627544700000|2021-07-29 07:45:00|699.5|698.9|699.3|698.7|699.6|699|699.1|698.5|63
1627545000000|2021-07-29 07:50:00|699.4|698.8|699.6|699|699.8|699.2|699.4|698.8|24
1627545300000|2021-07-29 07:55:00|699.5|698.9|699.5|698.9|699.8|699.2|699.4|698.8|32
1627545600000|2021-07-29 08:00:00|699.4|698.8|699.8|699.2|700.1|699.5|699.3|698.7|55
1627545900000|2021-07-29 08:05:00|700|699.4|700.6|700|700.6|700|699.6|699|62
1627546200000|2021-07-29 08:10:00|701|700.4|701.8|701.2|702|701.4|701|700.4|128
1627546500000|2021-07-29 08:15:00|702|701.4|701.6|701|702|701.4|701.3|700.7|71
1627546800000|2021-07-29 08:20:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|56
1627547100000|2021-07-29 08:25:00|701|700.4|701.3|700.7|701.4|700.8|700.9|700.3|88
1627547400000|2021-07-29 08:30:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|53
1627547700000|2021-07-29 08:35:00|700.6|700|701.3|700.7|701.3|700.7|700.6|700|45
1627548000000|2021-07-29 08:40:00|701.4|700.8|701.3|700.7|702|701.4|701.3|700.7|107
1627548300000|2021-07-29 08:45:00|701.1|700.5|700.6|700|701.3|700.7|700.3|699.7|104
1627548600000|2021-07-29 08:50:00|700.8|700.2|700.8|700.2|700.9|700.3|700.5|699.9|75
1627548900000|2021-07-29 08:55:00|700.9|700.3|701.5|700.9|701.6|701|700.6|700|106
1627549200000|2021-07-29 09:00:00|701.3|700.7|701.3|700.7|701.8|701.2|701.3|700.7|84
1627549500000|2021-07-29 09:05:00|701.2|700.6|701.6|701|701.6|701|700.9|700.3|72
1627549800000|2021-07-29 09:10:00|702.2|701.6|701.9|701.3|702.5|701.9|701.8|701.2|77
1627550100000|2021-07-29 09:15:00|702|701.4|702.8|702.2|702.8|702.2|701.8|701.2|38
1627550400000|2021-07-29 09:20:00|702.7|702.1|702.8|702.2|702.9|702.3|702.4|701.8|63
1627550700000|2021-07-29 09:25:00|702.9|702.3|703.3|702.7|703.3|702.7|702.8|702.2|31
1627551000000|2021-07-29 09:30:00|703.1|702.5|702.8|702.2|703.1|702.5|702.8|702.2|39
1627551300000|2021-07-29 09:35:00|702.6|702|702.1|701.5|702.6|702|702|701.4|78
1627551600000|2021-07-29 09:40:00|702|701.4|702.3|701.7|702.3|701.7|701.8|701.2|95
1627551900000|2021-07-29 09:45:00|702.2|701.6|702.1|701.5|702.3|701.7|702.1|701.5|59
1627552200000|2021-07-29 09:50:00|702|701.4|701.8|701.2|702.3|701.7|701.8|701.2|54
1627552500000|2021-07-29 09:55:00|702|701.4|702.1|701.5|702.3|701.7|702|701.4|31
1627552800000|2021-07-29 10:00:00|702|701.4|702|701.4|702.1|701.5|702|701.4|23
1627553100000|2021-07-29 10:05:00|701.9|701.3|701.8|701.2|701.9|701.3|701.6|701|24
1627553400000|2021-07-29 10:10:00|701.7|701.1|701.8|701.2|701.8|701.2|701.6|701|25
1627553700000|2021-07-29 10:15:00|701.6|701|701.6|701|701.8|701.2|701.4|700.8|19
1627554000000|2021-07-29 10:20:00|701.3|700.7|701|700.4|701.5|700.9|701|700.4|39
1627554300000|2021-07-29 10:25:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|17
1627554600000|2021-07-29 10:30:00|700.6|700|700.6|700|701.2|700.6|700.6|700|34
1627554900000|2021-07-29 10:35:00|700.5|699.9|700.9|700.3|700.9|700.3|700.4|699.8|310
1627555200000|2021-07-29 10:40:00|701.1|700.5|700.7|700.1|701.1|700.5|700.7|700.1|28
1627555500000|2021-07-29 10:45:00|700.6|700|700.5|699.9|700.7|700.1|700.5|699.9|21
1627555800000|2021-07-29 10:50:00|700.4|699.8|700.4|699.8|700.5|699.9|700.2|699.6|42
1627556100000|2021-07-29 10:55:00|700.5|699.9|700.2|699.6|700.5|699.9|700|699.4|39
1627556400000|2021-07-29 11:00:00|700.1|699.5|699.5|698.9|700.3|699.7|699.5|698.9|75
1627556700000|2021-07-29 11:05:00|699.4|698.8|699.5|698.9|699.5|698.9|699.4|698.8|48
1627557000000|2021-07-29 11:10:00|699.8|699.2|699.7|699.1|700|699.4|699.6|699|22
1627557300000|2021-07-29 11:15:00|700|699.4|700.4|699.8|700.5|699.9|700|699.4|22
1627557600000|2021-07-29 11:20:00|700.2|699.6|700|699.4|700.2|699.6|699.7|699.1|16
1627557900000|2021-07-29 11:25:00|699.9|699.3|700|699.4|700|699.4|699.9|699.3|20
1627558200000|2021-07-29 11:30:00|699.8|699.2|699.5|698.9|700.2|699.6|699.4|698.8|57
1627558500000|2021-07-29 11:35:00|699.4|698.8|699.5|698.9|699.5|698.9|699.4|698.8|25
1627558800000|2021-07-29 11:40:00|699.4|698.8|699.3|698.7|699.4|698.8|698.9|698.3|70
1627559100000|2021-07-29 11:45:00|699.2|698.6|699.4|698.8|699.5|698.9|699|698.4|54
1627559400000|2021-07-29 11:50:00|699.3|698.7|699|698.4|699.3|698.7|698.9|698.3|35
1627559700000|2021-07-29 11:55:00|698.9|698.3|698.4|697.8|699|698.4|698.4|697.8|95
1627560000000|2021-07-29 12:00:00|698.5|697.9|698.5|697.9|698.7|698.1|698.4|697.8|86
1627560300000|2021-07-29 12:05:00|698.4|697.8|698.6|698|698.8|698.2|698.4|697.8|63
1627560600000|2021-07-29 12:10:00|698.5|697.9|697.7|697.1|698.5|697.9|697.6|697|117
1627560900000|2021-07-29 12:15:00|697.5|696.9|697.7|697.1|697.9|697.3|697.3|696.7|59
1627561200000|2021-07-29 12:20:00|697.6|697|697|696.4|697.8|697.2|697|696.4|65
1627561500000|2021-07-29 12:25:00|696.9|696.3|697.3|696.7|697.5|696.9|696.9|696.3|53
1627561800000|2021-07-29 12:30:00|697.2|696.6|700|699.4|700.3|699.7|697.2|696.6|1000
1627562100000|2021-07-29 12:35:00|699.9|699.3|699.8|699.2|700.3|699.7|699.3|698.7|71
1627562400000|2021-07-29 12:40:00|699.6|699|699.5|698.9|699.9|699.3|699.1|698.5|79
1627565400000|2021-07-29 13:30:00|700|699.4|703.1|702.5|705.3|704.7|699.8|699.2|1466
1627565700000|2021-07-29 13:35:00|703.2|702.6|701.4|700.8|703.7|703.1|700.4|699.8|675
1627566000000|2021-07-29 13:40:00|701.3|700.7|702.7|702.1|702.7|702.1|700.4|699.8|419
1627566300000|2021-07-29 13:45:00|702.6|702|701.7|701.1|703.2|702.6|701.4|700.8|414
1627566600000|2021-07-29 13:50:00|701.8|701.2|702.7|702.1|702.8|702.2|701.2|700.6|269
1627566900000|2021-07-29 13:55:00|702.8|702.2|702.9|702.3|703.4|702.8|702.6|702|243
1627567200000|2021-07-29 14:00:00|702.8|702.2|702.6|702|702.9|702.3|701.6|701|252
1627567500000|2021-07-29 14:05:00|702.5|701.9|702.5|701.9|703.4|702.8|702.2|701.6|229
1627567800000|2021-07-29 14:10:00|702.6|702|702.7|702.1|703|702.4|702.2|701.6|198
1627568100000|2021-07-29 14:15:00|702.8|702.2|703.3|702.7|703.7|703.1|702.2|701.6|194
1627568400000|2021-07-29 14:20:00|703.4|702.8|703.4|702.8|703.7|703.1|702.9|702.3|182
1627568700000|2021-07-29 14:25:00|703.7|703.1|705|704.4|705.6|705|703.4|702.8|653
1627569000000|2021-07-29 14:30:00|705.1|704.5|705.1|704.5|706|705.4|704.4|703.8|318
1627569300000|2021-07-29 14:35:00|705.2|704.6|708.5|707.9|708.6|708|705.1|704.5|687
1627569600000|2021-07-29 14:40:00|708.4|707.8|708.3|707.7|709|708.4|708.2|707.6|357
1627569900000|2021-07-29 14:45:00|708.4|707.8|707.5|706.9|709.1|708.5|707.2|706.6|309
1627570200000|2021-07-29 14:50:00|707.6|707|707.8|707.2|707.8|707.2|706.9|706.3|211
1627570500000|2021-07-29 14:55:00|707.9|707.3|708.2|707.6|708.5|707.9|707.3|706.7|165
1627570800000|2021-07-29 15:00:00|708.3|707.7|710.2|709.6|710.5|709.9|708.2|707.6|450
1627571100000|2021-07-29 15:05:00|710.1|709.5|710.5|709.9|711|710.4|709.8|709.2|451
1627571400000|2021-07-29 15:10:00|710.3|709.7|709.3|708.7|711.3|710.7|709|708.4|721
1627571700000|2021-07-29 15:15:00|709.4|708.8|707.8|707.2|709.4|708.8|707.8|707.2|403
1627572000000|2021-07-29 15:20:00|707.9|707.3|708.2|707.6|708.4|707.8|707.4|706.8|647
1627572300000|2021-07-29 15:25:00|708|707.4|706.7|706.1|708.7|708.1|706.2|705.6|330
1627572600000|2021-07-29 15:30:00|706.8|706.2|707.2|706.6|707.3|706.7|706.6|706|157
1627572900000|2021-07-29 15:35:00|706.9|706.3|707.4|706.8|707.8|707.2|706.9|706.3|238
1627573200000|2021-07-29 15:40:00|707.5|706.9|706.3|705.7|707.5|706.9|706.2|705.6|216
1627573500000|2021-07-29 15:45:00|706.5|705.9|707.5|706.9|707.7|707.1|706.3|705.7|163
1627573800000|2021-07-29 15:50:00|707.6|707|707.4|706.8|707.8|707.2|707.1|706.5|246
1627574100000|2021-07-29 15:55:00|707.3|706.7|707.9|707.3|707.9|707.3|707.3|706.7|162
1627574400000|2021-07-29 16:00:00|707.7|707.1|709|708.4|709.2|708.6|707.7|707.1|237
1627574700000|2021-07-29 16:05:00|708.9|708.3|708.8|708.2|709.1|708.5|708.4|707.8|158
1627575000000|2021-07-29 16:10:00|708.9|708.3|708.2|707.6|709|708.4|708.2|707.6|145
1627575300000|2021-07-29 16:15:00|708.4|707.8|708.9|708.3|709.3|708.7|708.4|707.8|374
1627575600000|2021-07-29 16:20:00|708.7|708.1|707.4|706.8|708.9|708.3|707.1|706.5|217
1627575900000|2021-07-29 16:25:00|707.5|706.9|707.2|706.6|707.7|707.1|707.2|706.6|154
1627576200000|2021-07-29 16:30:00|707.3|706.7|707.7|707.1|708.2|707.6|707.3|706.7|169
1627576500000|2021-07-29 16:35:00|707.8|707.2|708.2|707.6|708.4|707.8|707.7|707.1|153
1627576800000|2021-07-29 16:40:00|708.1|707.5|707.1|706.5|708.3|707.7|706.7|706.1|283
1627577100000|2021-07-29 16:45:00|707.2|706.6|707.3|706.7|707.6|707|707.1|706.5|338
1627577400000|2021-07-29 16:50:00|707.4|706.8|706.7|706.1|707.6|707|706.4|705.8|177
1627577700000|2021-07-29 16:55:00|706.8|706.2|707.2|706.6|707.2|706.6|706.7|706.1|103
1627578000000|2021-07-29 17:00:00|707.1|706.5|707.7|707.1|707.8|707.2|706.9|706.3|152
1627578300000|2021-07-29 17:05:00|707.6|707|706.7|706.1|707.7|707.1|706.3|705.7|98
1627578600000|2021-07-29 17:10:00|706.6|706|707.2|706.6|707.2|706.6|706.6|706|124
1627578900000|2021-07-29 17:15:00|707.3|706.7|707.4|706.8|707.7|707.1|707.1|706.5|130
1627579200000|2021-07-29 17:20:00|707.5|706.9|707.5|706.9|708|707.4|707.2|706.6|145
1627579500000|2021-07-29 17:25:00|707.4|706.8|707.5|706.9|707.6|707|706.9|706.3|64
1627579800000|2021-07-29 17:30:00|707.4|706.8|707.4|706.8|707.6|707|707.2|706.6|97
1627580100000|2021-07-29 17:35:00|707.5|706.9|707.6|707|707.7|707.1|706.9|706.3|786
1627580400000|2021-07-29 17:40:00|707.7|707.1|707.4|706.8|707.7|707.1|707.4|706.8|109
1627580700000|2021-07-29 17:45:00|707.5|706.9|707.8|707.2|708|707.4|707.4|706.8|831
1627581000000|2021-07-29 17:50:00|707.7|707.1|707.5|706.9|707.8|707.2|707|706.4|260
1627581300000|2021-07-29 17:55:00|707.7|707.1|708.5|707.9|708.5|707.9|707.7|707.1|355
1627581600000|2021-07-29 18:00:00|708.4|707.8|708.3|707.7|708.5|707.9|708|707.4|220
1627581900000|2021-07-29 18:05:00|708.5|707.9|710.7|710.1|710.8|710.2|708.5|707.9|716
1627582200000|2021-07-29 18:10:00|710.6|710|709.4|708.8|711.4|710.8|709.2|708.6|2048
1627582500000|2021-07-29 18:15:00|709.7|709.1|709.9|709.3|710.2|709.6|709.2|708.6|647
1627603200000|2021-07-30 00:00:00|709.8|709.2|708.6|708|709.8|709.2|708.4|707.8|156
1627603500000|2021-07-30 00:05:00|708.7|708.1|707.7|707.1|708.7|708.1|707.6|707|139
1627603800000|2021-07-30 00:10:00|707.6|707|706.6|706|707.7|707.1|706.5|705.9|182
1627604100000|2021-07-30 00:15:00|706.7|706.1|707.1|706.5|707.2|706.6|706.1|705.5|85
1627604400000|2021-07-30 00:20:00|707|706.4|707.2|706.6|707.4|706.8|706.8|706.2|25
1627604700000|2021-07-30 00:25:00|707.1|706.5|706.6|706|707.4|706.8|706.5|705.9|51
1627605000000|2021-07-30 00:30:00|706.5|705.9|706.7|706.1|706.8|706.2|706.5|705.9|26
1627605300000|2021-07-30 00:35:00|706.6|706|706.8|706.2|707|706.4|706.6|706|23
1627605600000|2021-07-30 00:40:00|706.9|706.3|706.8|706.2|707.1|706.5|706.8|706.2|7
1627605900000|2021-07-30 00:45:00|707|706.4|706.7|706.1|707|706.4|706.5|705.9|6
1627606200000|2021-07-30 00:50:00|706.8|706.2|706.9|706.3|707|706.4|706.6|706|37
1627606500000|2021-07-30 00:55:00|706.8|706.2|706.9|706.3|706.9|706.3|706.8|706.2|5
1627606800000|2021-07-30 01:00:00|706.6|706|706.4|705.8|706.6|706|706.1|705.5|48
1627607100000|2021-07-30 01:05:00|706.5|705.9|706.2|705.6|706.5|705.9|706.2|705.6|10
1627607400000|2021-07-30 01:10:00|706.1|705.5|706.2|705.6|706.5|705.9|706.1|705.5|26
1627607700000|2021-07-30 01:15:00|706.4|705.8|706.4|705.8|706.5|705.9|706.2|705.6|21
1627608000000|2021-07-30 01:20:00|706.3|705.7|706.5|705.9|706.7|706.1|706.3|705.7|15
1627608300000|2021-07-30 01:25:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|7
1627608600000|2021-07-30 01:30:00|706.6|706|706.9|706.3|707|706.4|706.6|706|15
1627608900000|2021-07-30 01:35:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|14
1627609200000|2021-07-30 01:40:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|8
1627609500000|2021-07-30 01:45:00|706.6|706|706.7|706.1|706.9|706.3|706.5|705.9|8
1627609800000|2021-07-30 01:50:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|8
1627610100000|2021-07-30 01:55:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|5
1627610400000|2021-07-30 02:00:00|706.6|706|706.5|705.9|706.9|706.3|706.5|705.9|13
1627610700000|2021-07-30 02:05:00|706.4|705.8|706.6|706|706.7|706.1|706.4|705.8|18
1627611000000|2021-07-30 02:10:00|706.7|706.1|706.7|706.1|707|706.4|706.6|706|19
1627611300000|2021-07-30 02:15:00|706.8|706.2|706.7|706.1|707|706.4|706.5|705.9|13
1627611600000|2021-07-30 02:20:00|707|706.4|706.9|706.3|707|706.4|706.9|706.3|4
1627611900000|2021-07-30 02:25:00|707|706.4|707.2|706.6|707.2|706.6|707|706.4|26
1627612200000|2021-07-30 02:30:00|707|706.4|706.7|706.1|707|706.4|706.7|706.1|29
1627612500000|2021-07-30 02:35:00|706.6|706|706.7|706.1|706.7|706.1|706.4|705.8|9
1627612800000|2021-07-30 02:40:00|706.6|706|706.7|706.1|706.7|706.1|706.6|706|3
1627613100000|2021-07-30 02:45:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|8
1627613400000|2021-07-30 02:50:00|706.6|706|706.7|706.1|707|706.4|706.5|705.9|9
1627613700000|2021-07-30 02:55:00|706.9|706.3|706.7|706.1|706.9|706.3|706.5|705.9|7
1627614000000|2021-07-30 03:00:00|706.6|706|706.6|706|706.7|706.1|706.5|705.9|6
1627614300000|2021-07-30 03:05:00|706.5|705.9|706.5|705.9|706.7|706.1|706.5|705.9|5
1627614600000|2021-07-30 03:10:00|706.4|705.8|706.5|705.9|706.5|705.9|706.4|705.8|5
1627614900000|2021-07-30 03:15:00|706.7|706.1|706.9|706.3|707|706.4|706.5|705.9|20
1627615200000|2021-07-30 03:20:00|706.7|706.1|706.7|706.1|706.9|706.3|706.7|706.1|6
1627615500000|2021-07-30 03:25:00|706.6|706|706.6|706|706.7|706.1|706.5|705.9|14
1627615800000|2021-07-30 03:30:00|706.5|705.9|706.6|706|706.7|706.1|706.5|705.9|5
1627616100000|2021-07-30 03:35:00|706.7|706.1|706.9|706.3|707|706.4|706.7|706.1|6
1627616400000|2021-07-30 03:40:00|707|706.4|706.7|706.1|707|706.4|706.7|706.1|6
1627616700000|2021-07-30 03:45:00|706.8|706.2|706.6|706|706.8|706.2|706.5|705.9|2
1627617000000|2021-07-30 03:50:00|706.5|705.9|706.6|706|706.7|706.1|706.5|705.9|2
1627617300000|2021-07-30 03:55:00|||||||||2
1627617600000|2021-07-30 04:00:00|706.7|706.1|706.6|706|706.7|706.1|706.6|706|3
1627617900000|2021-07-30 04:05:00|706.5|705.9|706.6|706|706.6|706|706.5|705.9|4
1627618200000|2021-07-30 04:10:00|706.5|705.9|706.5|705.9|706.6|706|706.5|705.9|5
1627618500000|2021-07-30 04:15:00|706.7|706.1|706.6|706|706.7|706.1|706.5|705.9|9
1627618800000|2021-07-30 04:20:00|706.5|705.9|706.7|706.1|706.7|706.1|706.5|705.9|9
1627619400000|2021-07-30 04:30:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|17
1627619700000|2021-07-30 04:35:00|706.9|706.3|707|706.4|707.1|706.5|706.9|706.3|9
1627620000000|2021-07-30 04:40:00|||||||||3
1627620300000|2021-07-30 04:45:00|706.9|706.3|706.9|706.3|706.9|706.3|706.9|706.3|8
1627620900000|2021-07-30 04:55:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|21
1627621200000|2021-07-30 05:00:00|||||||||16
1627621500000|2021-07-30 05:05:00|||||||||1
1627621800000|2021-07-30 05:10:00|706.4|705.8|706|705.4|706.4|705.8|706|705.4|15
1627622400000|2021-07-30 05:20:00|705.9|705.3|705.9|705.3|706|705.4|705.5|704.9|24
1627622700000|2021-07-30 05:25:00|705.7|705.1|705.5|704.9|705.9|705.3|705.5|704.9|19
1627623000000|2021-07-30 05:30:00|705.6|705|705.7|705.1|705.7|705.1|705.5|704.9|29
1627623300000|2021-07-30 05:35:00|705.6|705|705.7|705.1|705.7|705.1|705.5|704.9|15
1627623600000|2021-07-30 05:40:00|705.5|704.9|705.5|704.9|705.6|705|705.5|704.9|9
1627623900000|2021-07-30 05:45:00|705.6|705|705.5|704.9|705.7|705.1|705.5|704.9|12
1627624200000|2021-07-30 05:50:00|705.6|705|705.6|705|705.6|705|705.5|704.9|10
1627624500000|2021-07-30 05:55:00|705.5|704.9|705.5|704.9|705.7|705.1|705.5|704.9|5
1627624800000|2021-07-30 06:00:00|705.6|705|705.5|704.9|705.6|705|705.5|704.9|5
1627625100000|2021-07-30 06:05:00|705.6|705|705.2|704.6|705.7|705.1|705.2|704.6|12
1627625400000|2021-07-30 06:10:00|705.3|704.7|705.7|705.1|705.7|705.1|705.2|704.6|25
1627625700000|2021-07-30 06:15:00|705.4|704.8|705.5|704.9|705.7|705.1|705.4|704.8|10
1627626000000|2021-07-30 06:20:00|705.6|705|705.6|705|705.7|705.1|705.4|704.8|15
1627626300000|2021-07-30 06:25:00|705.5|704.9|704.9|704.3|705.7|705.1|704.9|704.3|25
1627626600000|2021-07-30 06:30:00|705|704.4|705.2|704.6|705.2|704.6|704.9|704.3|16
1627626900000|2021-07-30 06:35:00|705.1|704.5|705.4|704.8|705.4|704.8|705.1|704.5|14
1627627200000|2021-07-30 06:40:00|705.5|704.9|706.2|705.6|706.2|705.6|705.5|704.9|25
1627627500000|2021-07-30 06:45:00|706.1|705.5|706.6|706|706.7|706.1|706.1|705.5|19
1627627800000|2021-07-30 06:50:00|706.7|706.1|706.9|706.3|706.9|706.3|706.7|706.1|8
1627628100000|2021-07-30 06:55:00|707|706.4|707.7|707.1|707.7|707.1|706.9|706.3|29
1627628400000|2021-07-30 07:00:00|707.6|707|707|706.4|707.6|707|707|706.4|10
1627628700000|2021-07-30 07:05:00|706.9|706.3|707.2|706.6|707.4|706.8|706.9|706.3|23
1627629000000|2021-07-30 07:10:00|707.1|706.5|707.4|706.8|707.5|706.9|706.9|706.3|9
1627629300000|2021-07-30 07:15:00|707.5|706.9|707.2|706.6|707.5|706.9|706.9|706.3|6
1627629600000|2021-07-30 07:20:00|707.3|706.7|706.9|706.3|707.3|706.7|706.9|706.3|5
1627629900000|2021-07-30 07:25:00|706.7|706.1|706.4|705.8|706.9|706.3|706.4|705.8|23
1627630200000|2021-07-30 07:30:00|706.5|705.9|706.9|706.3|706.9|706.3|706.5|705.9|18
1627630500000|2021-07-30 07:35:00|706.7|706.1|707.3|706.7|707.3|706.7|706.5|705.9|6
1627630800000|2021-07-30 07:40:00|707.4|706.8|707|706.4|707.4|706.8|706.9|706.3|7
1627631100000|2021-07-30 07:45:00|707.1|706.5|707.3|706.7|707.5|706.9|707|706.4|23
1627631400000|2021-07-30 07:50:00|707.2|706.6|707.2|706.6|707.3|706.7|707|706.4|80
1627631700000|2021-07-30 07:55:00|707.3|706.7|707.5|706.9|707.5|706.9|707.2|706.6|13
1627632000000|2021-07-30 08:00:00|707.3|706.7|707.4|706.8|707.6|707|706.9|706.3|50
1627632300000|2021-07-30 08:05:00|707.3|706.7|707.7|707.1|707.8|707.2|707.2|706.6|23
1627632600000|2021-07-30 08:10:00|707.5|706.9|708.7|708.1|708.7|708.1|707.5|706.9|44
1627632900000|2021-07-30 08:15:00|708.4|707.8|708.2|707.6|708.4|707.8|708.2|707.6|22
1627633200000|2021-07-30 08:20:00|708.1|707.5|708.2|707.6|708.4|707.8|708.1|707.5|14
1627633500000|2021-07-30 08:25:00|708.1|707.5|708.2|707.6|708.4|707.8|708|707.4|21
1627633800000|2021-07-30 08:30:00|708.1|707.5|708.2|707.6|708.3|707.7|708|707.4|7
1627634100000|2021-07-30 08:35:00|708.1|707.5|709.1|708.5|709.3|708.7|708.1|707.5|524
1627634400000|2021-07-30 08:40:00|709|708.4|711.1|710.5|711.2|710.6|708.8|708.2|68
1627634700000|2021-07-30 08:45:00|711|710.4|712.2|711.6|712.2|711.6|710.9|710.3|133
1627635000000|2021-07-30 08:50:00|712.1|711.5|711.8|711.2|712.1|711.5|711.8|711.2|21
1627635300000|2021-07-30 08:55:00|711.9|711.3|713.1|712.5|713.7|713.1|711.8|711.2|131
1627635600000|2021-07-30 09:00:00|713.2|712.6|712.1|711.5|713.2|712.6|712.1|711.5|32
1627635900000|2021-07-30 09:05:00|712|711.4|712.1|711.5|712.3|711.7|711.6|711|59
1627636200000|2021-07-30 09:10:00|711.8|711.2|711.8|711.2|711.9|711.3|711.8|711.2|20
1627636500000|2021-07-30 09:15:00|711.7|711.1|711.6|711|711.9|711.3|711.6|711|18
1627636800000|2021-07-30 09:20:00|711.8|711.2|712.6|712|713|712.4|711.6|711|86
1627637100000|2021-07-30 09:25:00|712.5|711.9|713.3|712.7|713.3|712.7|712.1|711.5|55
1627637400000|2021-07-30 09:30:00|713.2|712.6|714.3|713.7|714.3|713.7|712.7|712.1|90
1627637700000|2021-07-30 09:35:00|714.2|713.6|713.5|712.9|714.4|713.8|713.5|712.9|92
1627638000000|2021-07-30 09:40:00|713.6|713|714.6|714|715.1|714.5|713.6|713|192
1627638300000|2021-07-30 09:45:00|714.5|713.9|713.7|713.1|714.6|714|713.5|712.9|42
1627638600000|2021-07-30 09:50:00|713.6|713|712.5|711.9|713.7|713.1|711.9|711.3|562
1627638900000|2021-07-30 09:55:00|712.4|711.8|709.7|709.1|712.5|711.9|709.7|709.1|340
1627639200000|2021-07-30 10:00:00|709.8|709.2|707.9|707.3|710.2|709.6|707.7|707.1|194
1627639500000|2021-07-30 10:05:00|708.2|707.6|708.4|707.8|708.7|708.1|708.2|707.6|45
1627639800000|2021-07-30 10:10:00|708.7|708.1|707.5|706.9|708.9|708.3|707.4|706.8|94
1627640100000|2021-07-30 10:15:00|707.4|706.8|706.6|706|707.4|706.8|706|705.4|197
1627640400000|2021-07-30 10:20:00|706.7|706.1|705.2|704.6|706.7|706.1|705.2|704.6|106
1627640700000|2021-07-30 10:25:00|705|704.4|702.7|702.1|705.2|704.6|702.1|701.5|206
1627641000000|2021-07-30 10:30:00|702.8|702.2|705.1|704.5|705.1|704.5|702.2|701.6|145
1627641300000|2021-07-30 10:35:00|705|704.4|704.3|703.7|705.1|704.5|704.3|703.7|39
1627641600000|2021-07-30 10:40:00|704.2|703.6|704.8|704.2|705|704.4|704.1|703.5|22
1627641900000|2021-07-30 10:45:00|704.3|703.7|704.5|703.9|705|704.4|703.6|703|119
1627642200000|2021-07-30 10:50:00|704.4|703.8|705.1|704.5|705.1|704.5|704.4|703.8|14
1627642500000|2021-07-30 10:55:00|705|704.4|704.1|703.5|705.1|704.5|703.8|703.2|19
1627642800000|2021-07-30 11:00:00|704.2|703.6|704.3|703.7|704.6|704|704.1|703.5|14
1627643100000|2021-07-30 11:05:00|704.1|703.5|703.6|703|704.6|704|703.4|702.8|43
1627643400000|2021-07-30 11:10:00|703.8|703.2|703.1|702.5|703.8|703.2|702.6|702|44
1627643700000|2021-07-30 11:15:00|703|702.4|703.1|702.5|703.3|702.7|702.3|701.7|22
1627644000000|2021-07-30 11:20:00|703|702.4|703.1|702.5|703.5|702.9|702.6|702|42
1627644300000|2021-07-30 11:25:00|703.2|702.6|702.6|702|703.3|702.7|702.3|701.7|19
1627644600000|2021-07-30 11:30:00|702.8|702.2|702.8|702.2|703.3|702.7|702.5|701.9|53
1627644900000|2021-07-30 11:35:00|702.9|702.3|702.8|702.2|703.1|702.5|702.6|702|22
1627645200000|2021-07-30 11:40:00|702.9|702.3|703.8|703.2|704|703.4|702.9|702.3|21
1627645500000|2021-07-30 11:45:00|703.9|703.3|703.6|703|704|703.4|703.4|702.8|22
1627645800000|2021-07-30 11:50:00|703.7|703.1|704.3|703.7|704.3|703.7|703.6|703|23
1627646100000|2021-07-30 11:55:00|704.5|703.9|703.6|703|704.5|703.9|703.5|702.9|112
1627646400000|2021-07-30 12:00:00|703.7|703.1|703.8|703.2|704.1|703.5|703.6|703|23
1627646700000|2021-07-30 12:05:00|703.9|703.3|703.8|703.2|704|703.4|703.3|702.7|68
1627647000000|2021-07-30 12:10:00|703.9|703.3|704.4|703.8|704.4|703.8|703.5|702.9|59
1627647300000|2021-07-30 12:15:00|704.1|703.5|705.6|705|705.8|705.2|704.1|703.5|170
1627647600000|2021-07-30 12:20:00|705.1|704.5|706.1|705.5|706.1|705.5|705|704.4|92
1627647900000|2021-07-30 12:25:00|705.9|705.3|704.4|703.8|705.9|705.3|704.4|703.8|131
1627648200000|2021-07-30 12:30:00|704.5|703.9|704.4|703.8|704.5|703.9|704.2|703.6|164
1627648500000|2021-07-30 12:35:00|704.3|703.7|703.4|702.8|704.6|704|703.2|702.6|206
1627648800000|2021-07-30 12:40:00|703.5|702.9|703.4|702.8|703.6|703|703.2|702.6|82
1627651800000|2021-07-30 13:30:00|702.8|702.2|703.4|702.8|705.4|704.8|701.3|700.7|1073
1627652100000|2021-07-30 13:35:00|703.5|702.9|701.8|701.2|703.7|703.1|699.8|699.2|809
1627652400000|2021-07-30 13:40:00|701.9|701.3|701|700.4|701.9|701.3|700.1|699.5|347
1627652700000|2021-07-30 13:45:00|700.8|700.2|702.7|702.1|702.9|702.3|700.5|699.9|449
1627653000000|2021-07-30 13:50:00|702.6|702|702.7|702.1|702.7|702.1|701|700.4|313
1627653300000|2021-07-30 13:55:00|702.6|702|701.7|701.1|703.2|702.6|701.6|701|275
1627653600000|2021-07-30 14:00:00|701.9|701.3|702.4|701.8|703.2|702.6|701.8|701.2|371
1627653900000|2021-07-30 14:05:00|702.6|702|703.7|703.1|703.8|703.2|702.6|702|382
1627654200000|2021-07-30 14:10:00|703.6|703|704.9|704.3|705|704.4|702.7|702.1|673
1627654500000|2021-07-30 14:15:00|705|704.4|704.9|704.3|705.9|705.3|704.4|703.8|564
1627654800000|2021-07-30 14:20:00|705.1|704.5|706.6|706|707|706.4|704.9|704.3|321
1627655100000|2021-07-30 14:25:00|706.7|706.1|706.4|705.8|707.5|706.9|706.4|705.8|276
1627655400000|2021-07-30 14:30:00|706.5|705.9|706.9|706.3|707.7|707.1|706.4|705.8|443
1627655700000|2021-07-30 14:35:00|706.8|706.2|706.4|705.8|707.8|707.2|706.4|705.8|243
1627656000000|2021-07-30 14:40:00|705.8|705.2|705.4|704.8|706.8|706.2|705.4|704.8|311
1627656300000|2021-07-30 14:45:00|705.2|704.6|704.9|704.3|705.7|705.1|704.9|704.3|373
1627656600000|2021-07-30 14:50:00|705.2|704.6|706.1|705.5|706.3|705.7|704.9|704.3|189
1627656900000|2021-07-30 14:55:00|706|705.4|706.4|705.8|706.7|706.1|705.5|704.9|146
1627657200000|2021-07-30 15:00:00|706.3|705.7|706.7|706.1|707.1|706.5|706.1|705.5|237
1627657500000|2021-07-30 15:05:00|706.8|706.2|706.2|705.6|706.8|706.2|705.9|705.3|119
1627657800000|2021-07-30 15:10:00|706.1|705.5|708.6|708|708.7|708.1|706.1|705.5|404
1627658100000|2021-07-30 15:15:00|708.7|708.1|711|710.4|711.1|710.5|708.6|708|565
1627658400000|2021-07-30 15:20:00|711.3|710.7|710.3|709.7|711.5|710.9|709.8|709.2|445
1627658700000|2021-07-30 15:25:00|710|709.4|709.9|709.3|710.8|710.2|709|708.4|351
1627659000000|2021-07-30 15:30:00|710|709.4|711.6|711|712.1|711.5|710|709.4|310
1627659300000|2021-07-30 15:35:00|711.5|710.9|712.8|712.2|712.8|712.2|711.3|710.7|756
1627659600000|2021-07-30 15:40:00|712.9|712.3|713.5|712.9|713.5|712.9|712.7|712.1|248
1627659900000|2021-07-30 15:45:00|713.6|713|714.7|714.1|714.9|714.3|713.5|712.9|330
1627660200000|2021-07-30 15:50:00|714.6|714|715|714.4|716.1|715.5|714.6|714|1126
1627660500000|2021-07-30 15:55:00|715.1|714.5|714.6|714|715.7|715.1|713.6|713|976
1627660800000|2021-07-30 16:00:00|714.5|713.9|712.6|712|715|714.4|712.5|711.9|547
1627661100000|2021-07-30 16:05:00|712.5|711.9|713.8|713.2|713.9|713.3|711.7|711.1|347
1627661400000|2021-07-30 16:10:00|713.9|713.3|713|712.4|714.2|713.6|712.6|712|340
1627661700000|2021-07-30 16:15:00|713.1|712.5|712.6|712|713.2|712.6|712.5|711.9|131
1627662000000|2021-07-30 16:20:00|712.7|712.1|711.7|711.1|712.8|712.2|711.5|710.9|229
1627662300000|2021-07-30 16:25:00|711.8|711.2|712.4|711.8|712.5|711.9|711|710.4|186
1627662600000|2021-07-30 16:30:00|712.1|711.5|711.3|710.7|712.1|711.5|710.6|710|179
1627662900000|2021-07-30 16:35:00|711.2|710.6|711.1|710.5|711.5|710.9|710.6|710|312
1627663200000|2021-07-30 16:40:00|711.2|710.6|711.1|710.5|711.2|710.6|710.6|710|114
1627663500000|2021-07-30 16:45:00|710.7|710.1|711|710.4|711.2|710.6|710.6|710|182
1627663800000|2021-07-30 16:50:00|710.9|710.3|709.6|709|710.9|710.3|709.5|708.9|203
1627664100000|2021-07-30 16:55:00|709.5|708.9|709.5|708.9|709.7|709.1|708.8|708.2|190
1627664400000|2021-07-30 17:00:00|709.6|709|708.9|708.3|710.4|709.8|708.8|708.2|443
1627664700000|2021-07-30 17:05:00|709|708.4|707.9|707.3|709|708.4|707.8|707.2|364
1627665000000|2021-07-30 17:10:00|708|707.4|707.9|707.3|709|708.4|707.7|707.1|328
1627665300000|2021-07-30 17:15:00|708|707.4|707.3|706.7|708.1|707.5|706.7|706.1|1067
1627665600000|2021-07-30 17:20:00|707.2|706.6|707|706.4|707.5|706.9|707|706.4|211
1627665900000|2021-07-30 17:25:00|706.7|706.1|706.6|706|707|706.4|706.6|706|111
1627666200000|2021-07-30 17:30:00|706.7|706.1|707|706.4|707.3|706.7|706.6|706|126
1627666500000|2021-07-30 17:35:00|706.7|706.1|707.3|706.7|707.5|706.9|706.6|706|102
1627666800000|2021-07-30 17:40:00|707.2|706.6|707.3|706.7|707.9|707.3|707|706.4|163
1627667100000|2021-07-30 17:45:00|707.4|706.8|707|706.4|707.4|706.8|706.4|705.8|157
1627667400000|2021-07-30 17:50:00|706.9|706.3|706.8|706.2|707.3|706.7|706.6|706|194
1627667700000|2021-07-30 17:55:00|706.9|706.3|706.6|706|706.9|706.3|706.4|705.8|183
1627668000000|2021-07-30 18:00:00|706.9|706.3|708.3|707.7|708.6|708|706.9|706.3|300
1627668300000|2021-07-30 18:05:00|708.2|707.6|708.2|707.6|709|708.4|707.6|707|420
1627668600000|2021-07-30 18:10:00|708|707.4|708.7|708.1|710.1|709.5|707.9|707.3|1373
1627668900000|2021-07-30 18:15:00|708.8|708.2|708.8|708.2|709.8|709.2|708.4|707.8|1167
1627862400000|2021-08-02 00:00:00|711.1|710.5|714.1|713.5|714.7|714.1|710.4|709.8|1172
1627862700000|2021-08-02 00:05:00|713.9|713.3|712.9|712.3|714.2|713.6|712.4|711.8|135
1627863000000|2021-08-02 00:10:00|712.8|712.2|712.9|712.3|714.6|714|712.4|711.8|111
1627863300000|2021-08-02 00:15:00|712.8|712.2|712.6|712|713.1|712.5|712.5|711.9|40
1627863600000|2021-08-02 00:20:00|712.5|711.9|712.6|712|712.7|712.1|711.9|711.3|26
1627863900000|2021-08-02 00:25:00|712.7|712.1|713.9|713.3|714.3|713.7|712.5|711.9|58
1627864200000|2021-08-02 00:30:00|714|713.4|713.6|713|714|713.4|713.1|712.5|23
1627864500000|2021-08-02 00:35:00|713.5|712.9|713.5|712.9|713.6|713|713.5|712.9|8
1627864800000|2021-08-02 00:40:00|713.6|713|713.9|713.3|714.1|713.5|713.2|712.6|43
1627865100000|2021-08-02 00:45:00|714|713.4|713.9|713.3|714|713.4|713.7|713.1|12
1627865400000|2021-08-02 00:50:00|713.8|713.2|713.8|713.2|714|713.4|713.7|713.1|32
1627865700000|2021-08-02 00:55:00|713.4|712.8|714.8|714.2|714.8|714.2|713.4|712.8|48
1627866000000|2021-08-02 01:00:00|715|714.4|714.9|714.3|715.2|714.6|714.6|714|47
1627866300000|2021-08-02 01:05:00|715|714.4|715.1|714.5|715.2|714.6|714.7|714.1|23
1627866600000|2021-08-02 01:10:00|715|714.4|715|714.4|715.1|714.5|714.9|714.3|4
1627866900000|2021-08-02 01:15:00|714.9|714.3|715|714.4|715|714.4|714.6|714|21
1627867200000|2021-08-02 01:20:00|714.8|714.2|714.3|713.7|714.9|714.3|714|713.4|72
1627867500000|2021-08-02 01:25:00|714.2|713.6|714.6|714|714.7|714.1|714.2|713.6|13
1627867800000|2021-08-02 01:30:00|714.5|713.9|714.6|714|714.6|714|714.3|713.7|31
1627868100000|2021-08-02 01:35:00|714.4|713.8|715.3|714.7|715.3|714.7|714.4|713.8|48
1627868400000|2021-08-02 01:40:00|715.2|714.6|715.4|714.8|715.9|715.3|715.1|714.5|48
1627868700000|2021-08-02 01:45:00|715.3|714.7|715.9|715.3|715.9|715.3|714.8|714.2|68
1627869000000|2021-08-02 01:50:00|715.4|714.8|715.9|715.3|715.9|715.3|715.4|714.8|50
1627869300000|2021-08-02 01:55:00|715.8|715.2|715.3|714.7|715.9|715.3|715.3|714.7|39
1627869600000|2021-08-02 02:00:00|715.2|714.6|714.9|714.3|715.4|714.8|714.9|714.3|17
1627869900000|2021-08-02 02:05:00|715|714.4|715|714.4|715.2|714.6|714.7|714.1|42
1627870200000|2021-08-02 02:10:00|715.1|714.5|714.5|713.9|715.1|714.5|714.5|713.9|36
1627870500000|2021-08-02 02:15:00|714.4|713.8|714.3|713.7|714.5|713.9|714.2|713.6|6
1627870800000|2021-08-02 02:20:00|714.2|713.6|714.5|713.9|714.5|713.9|714.2|713.6|7
1627871100000|2021-08-02 02:25:00|714.4|713.8|714.9|714.3|714.9|714.3|714.2|713.6|27
1627871400000|2021-08-02 02:30:00|715|714.4|714.7|714.1|715.1|714.5|714.7|714.1|14
1627871700000|2021-08-02 02:35:00|714.8|714.2|714.9|714.3|714.9|714.3|714.7|714.1|7
1627872000000|2021-08-02 02:40:00|715|714.4|714.6|714|715|714.4|714.5|713.9|9
1627872300000|2021-08-02 02:45:00|714.5|713.9|714.4|713.8|714.6|714|714.2|713.6|13
1627872600000|2021-08-02 02:50:00|714.5|713.9|714.6|714|714.7|714.1|714.4|713.8|25
1627872900000|2021-08-02 02:55:00|714.7|714.1|714.6|714|714.7|714.1|714.6|714|5
1627873200000|2021-08-02 03:00:00|714.7|714.1|714.5|713.9|714.7|714.1|714.3|713.7|16
1627873500000|2021-08-02 03:05:00|714.6|714|714.3|713.7|714.6|714|714.1|713.5|14
1627873800000|2021-08-02 03:10:00|714.4|713.8|714.4|713.8|714.5|713.9|714.2|713.6|7
1627874100000|2021-08-02 03:15:00|714.3|713.7|714.7|714.1|714.7|714.1|714.3|713.7|8
1627874400000|2021-08-02 03:20:00|714.6|714|714.7|714.1|714.7|714.1|714.3|713.7|11
1627874700000|2021-08-02 03:25:00|714.9|714.3|715.2|714.6|715.3|714.7|714.9|714.3|26
1627875000000|2021-08-02 03:30:00|715.1|714.5|715.2|714.6|715.2|714.6|715.1|714.5|7
1627875300000|2021-08-02 03:35:00|715.1|714.5|715.2|714.6|715.2|714.6|715.1|714.5|4
1627875600000|2021-08-02 03:40:00|715.1|714.5|715.2|714.6|715.2|714.6|715.1|714.5|5
1627875900000|2021-08-02 03:45:00|||||||||7
1627876200000|2021-08-02 03:50:00|715.1|714.5|715.2|714.6|715.3|714.7|715.1|714.5|17
1627876500000|2021-08-02 03:55:00|715.3|714.7|715.4|714.8|715.5|714.9|715.2|714.6|10
1627876800000|2021-08-02 04:00:00|715.3|714.7|715.2|714.6|715.4|714.8|715.2|714.6|6
1627877100000|2021-08-02 04:05:00|||||||||2
1627877400000|2021-08-02 04:10:00|715.3|714.7|715.4|714.8|715.4|714.8|715.3|714.7|4
1627877700000|2021-08-02 04:15:00|||||||||1
1627878000000|2021-08-02 04:20:00|715.5|714.9|715.5|714.9|715.7|715.1|715.4|714.8|17
1627878300000|2021-08-02 04:25:00|715.4|714.8|715.5|714.9|715.7|715.1|715.4|714.8|2
1627878600000|2021-08-02 04:30:00|715.4|714.8|715.3|714.7|715.4|714.8|715.3|714.7|31
1627878900000|2021-08-02 04:35:00|||||||||9
1627879200000|2021-08-02 04:40:00|||||||||2
1627879500000|2021-08-02 04:45:00|715.4|714.8|715.4|714.8|715.4|714.8|715.3|714.7|1
1627879800000|2021-08-02 04:50:00|715.3|714.7|715.4|714.8|715.4|714.8|715.3|714.7|0
1627880100000|2021-08-02 04:55:00|715.3|714.7|714.9|714.3|715.4|714.8|714.9|714.3|13
1627880400000|2021-08-02 05:00:00|715|714.4|714.9|714.3|715.1|714.5|714.8|714.2|5
1627880700000|2021-08-02 05:05:00|715|714.4|715.2|714.6|715.2|714.6|715|714.4|6
1627881000000|2021-08-02 05:10:00|715.1|714.5|714.5|713.9|715.1|714.5|714.4|713.8|24
1627881300000|2021-08-02 05:15:00|714.4|713.8|714.4|713.8|714.4|713.8|714.1|713.5|11
1627881600000|2021-08-02 05:20:00|714.3|713.7|714.4|713.8|714.5|713.9|714.3|713.7|3
1627881900000|2021-08-02 05:25:00|714.7|714.1|714.5|713.9|714.7|714.1|714.4|713.8|10
1627882200000|2021-08-02 05:30:00|714.7|714.1|714.9|714.3|715|714.4|714.5|713.9|16
1627882500000|2021-08-02 05:35:00|715|714.4|714.4|713.8|715|714.4|714.2|713.6|12
1627882800000|2021-08-02 05:40:00|714.3|713.7|714.4|713.8|714.5|713.9|714.3|713.7|4
1627883100000|2021-08-02 05:45:00|714.6|714|714.7|714.1|714.7|714.1|714.4|713.8|4
1627883400000|2021-08-02 05:50:00|714.5|713.9|714.4|713.8|714.6|714|714.4|713.8|1
1627883700000|2021-08-02 05:55:00|714.3|713.7|714.4|713.8|714.4|713.8|714.3|713.7|1
1627884000000|2021-08-02 06:00:00|714.2|713.6|714.2|713.6|714.4|713.8|714.1|713.5|26
1627884300000|2021-08-02 06:05:00|714.1|713.5|714.2|713.6|714.4|713.8|714.1|713.5|22
1627884600000|2021-08-02 06:10:00|714.1|713.5|714|713.4|714.2|713.6|713.9|713.3|26
1627884900000|2021-08-02 06:15:00|714.2|713.6|714|713.4|714.2|713.6|713.9|713.3|13
1627885200000|2021-08-02 06:20:00|713.9|713.3|714|713.4|714.1|713.5|713.8|713.2|7
1627885500000|2021-08-02 06:25:00|713.9|713.3|714.3|713.7|714.3|713.7|713.8|713.2|60
1627885800000|2021-08-02 06:30:00|714.2|713.6|715.1|714.5|715.2|714.6|714.2|713.6|122
1627886100000|2021-08-02 06:35:00|715|714.4|715.7|715.1|715.7|715.1|715|714.4|27
1627886400000|2021-08-02 06:40:00|715.6|715|716.2|715.6|716.5|715.9|715.6|715|60
1627886700000|2021-08-02 06:45:00|716.1|715.5|715.9|715.3|716.7|716.1|715.9|715.3|24
1627887000000|2021-08-02 06:50:00|715.8|715.2|715.7|715.1|715.9|715.3|715.7|715.1|8
1627887300000|2021-08-02 06:55:00|715.9|715.3|716.1|715.5|716.2|715.6|715.9|715.3|18
1627887600000|2021-08-02 07:00:00|716.2|715.6|716.7|716.1|716.7|716.1|716.2|715.6|67
1627887900000|2021-08-02 07:05:00|716.6|716|717.7|717.1|717.7|717.1|716.4|715.8|108
1627888200000|2021-08-02 07:10:00|717.6|717|717.7|717.1|717.7|717.1|717.6|717|42
1627888500000|2021-08-02 07:15:00|717.4|716.8|718.4|717.8|718.7|718.1|717.4|716.8|122
1627888800000|2021-08-02 07:20:00|718.2|717.6|719.5|718.9|719.7|719.1|718.2|717.6|65
1627889100000|2021-08-02 07:25:00|719.4|718.8|719.4|718.8|720|719.4|719.3|718.7|97
1627889400000|2021-08-02 07:30:00|719.3|718.7|718.8|718.2|719.4|718.8|718.6|718|33
1627889700000|2021-08-02 07:35:00|718.9|718.3|718.9|718.3|719.2|718.6|718.8|718.2|10
1627890000000|2021-08-02 07:40:00|719|718.4|718.1|717.5|719|718.4|717.9|717.3|45
1627890300000|2021-08-02 07:45:00|718|717.4|717.9|717.3|718.1|717.5|717.9|717.3|36
1627890600000|2021-08-02 07:50:00|718|717.4|717.9|717.3|718.7|718.1|717.7|717.1|95
1627890900000|2021-08-02 07:55:00|718|717.4|715.1|714.5|718.1|717.5|715.1|714.5|172
1627891200000|2021-08-02 08:00:00|715.2|714.6|714.9|714.3|715.7|715.1|714.7|714.1|55
1627891500000|2021-08-02 08:05:00|715.1|714.5|715.9|715.3|715.9|715.3|714.9|714.3|155
1627891800000|2021-08-02 08:10:00|716.1|715.5|716.6|716|716.6|716|715.9|715.3|49
1627892100000|2021-08-02 08:15:00|716.4|715.8|716.7|716.1|717.1|716.5|716.4|715.8|24
1627892400000|2021-08-02 08:20:00|716.9|716.3|717.6|717|717.7|717.1|716.7|716.1|48
1627892700000|2021-08-02 08:25:00|717.7|717.1|717.3|716.7|717.7|717.1|717.2|716.6|25
1627893000000|2021-08-02 08:30:00|717.2|716.6|717.6|717|717.9|717.3|716.8|716.2|81
1627893300000|2021-08-02 08:35:00|717.7|717.1|717.9|717.3|717.9|717.3|717.4|716.8|28
1627893600000|2021-08-02 08:40:00|718|717.4|718.1|717.5|718.2|717.6|717.9|717.3|10
1627893900000|2021-08-02 08:45:00|718.2|717.6|718.9|718.3|719.1|718.5|718.2|717.6|134
1627894200000|2021-08-02 08:50:00|719|718.4|718.4|717.8|719.1|718.5|718.2|717.6|99
1627894500000|2021-08-02 08:55:00|718.5|717.9|719|718.4|719|718.4|718.4|717.8|19
1627894800000|2021-08-02 09:00:00|719.1|718.5|718.7|718.1|719.6|719|718.7|718.1|81
1627895100000|2021-08-02 09:05:00|718.8|718.2|719.4|718.8|719.5|718.9|718.8|718.2|31
1627895400000|2021-08-02 09:10:00|719.3|718.7|719.4|718.8|719.4|718.8|718.8|718.2|76
1627895700000|2021-08-02 09:15:00|719.5|718.9|720.1|719.5|720.1|719.5|719.4|718.8|48
1627896000000|2021-08-02 09:20:00|720.2|719.6|720|719.4|720.4|719.8|719.9|719.3|49
1627896300000|2021-08-02 09:25:00|720.3|719.7|719.9|719.3|720.5|719.9|719.4|718.8|94
1627896600000|2021-08-02 09:30:00|720.1|719.5|719.8|719.2|720.5|719.9|719.4|718.8|50
1627896900000|2021-08-02 09:35:00|719.9|719.3|719.8|719.2|720|719.4|719.8|719.2|44
1627897200000|2021-08-02 09:40:00|719.9|719.3|719.7|719.1|719.9|719.3|719.2|718.6|46
1627897500000|2021-08-02 09:45:00|719.6|719|720.5|719.9|720.7|720.1|719.3|718.7|128
1627897800000|2021-08-02 09:50:00|720.6|720|720.8|720.2|720.8|720.2|720.5|719.9|54
1627898100000|2021-08-02 09:55:00|720.9|720.3|720.6|720|720.9|720.3|720.4|719.8|36
1627898400000|2021-08-02 10:00:00|720.5|719.9|720.9|720.3|720.9|720.3|720.5|719.9|50
1627898700000|2021-08-02 10:05:00|720.8|720.2|720.9|720.3|721|720.4|720.4|719.8|67
1627899000000|2021-08-02 10:10:00|720.7|720.1|720.4|719.8|720.9|720.3|720.4|719.8|37
1627899300000|2021-08-02 10:15:00|720.3|719.7|720.3|719.7|720.4|719.8|720.2|719.6|51
1627899600000|2021-08-02 10:20:00|720.2|719.6|720.9|720.3|720.9|720.3|720.2|719.6|56
1627899900000|2021-08-02 10:25:00|720.8|720.2|720.9|720.3|721.2|720.6|720.7|720.1|26
1627900200000|2021-08-02 10:30:00|721.1|720.5|722.1|721.5|722.4|721.8|720.9|720.3|141
1627900500000|2021-08-02 10:35:00|722.2|721.6|723.1|722.5|723.1|722.5|722.1|721.5|79
1627900800000|2021-08-02 10:40:00|722.9|722.3|722.9|722.3|723.1|722.5|722.7|722.1|48
1627901100000|2021-08-02 10:45:00|722.7|722.1|723.4|722.8|723.4|722.8|722.6|722|42
1627901400000|2021-08-02 10:50:00|723.5|722.9|725.1|724.5|725.1|724.5|723.5|722.9|216
1627901700000|2021-08-02 10:55:00|725.3|724.7|724.4|723.8|725.4|724.8|724.4|723.8|109
1627902000000|2021-08-02 11:00:00|724.5|723.9|724.7|724.1|724.9|724.3|724.4|723.8|110
1627902300000|2021-08-02 11:05:00|724.9|724.3|724.4|723.8|725.4|724.8|724.4|723.8|77
1627902600000|2021-08-02 11:10:00|724.3|723.7|724|723.4|724.4|723.8|723.7|723.1|155
1627902900000|2021-08-02 11:15:00|724.1|723.5|723.9|723.3|724.1|723.5|723.7|723.1|25
1627903200000|2021-08-02 11:20:00|723.8|723.2|723.5|722.9|723.8|723.2|723.1|722.5|70
1627903500000|2021-08-02 11:25:00|723.3|722.7|723.5|722.9|723.8|723.2|723|722.4|67
1627903800000|2021-08-02 11:30:00|723.7|723.1|723.3|722.7|723.7|723.1|722.8|722.2|296
1627904100000|2021-08-02 11:35:00|723.5|722.9|723.2|722.6|723.5|722.9|723|722.4|34
1627904400000|2021-08-02 11:40:00|723.3|722.7|722.5|721.9|723.4|722.8|722.3|721.7|144
1627904700000|2021-08-02 11:45:00|722.4|721.8|722.5|721.9|722.5|721.9|722.3|721.7|60
1627905000000|2021-08-02 11:50:00|722.4|721.8|722.7|722.1|722.7|722.1|722.4|721.8|92
1627905300000|2021-08-02 11:55:00|722.8|722.2|723.2|722.6|723.5|722.9|722.5|721.9|40
1627905600000|2021-08-02 12:00:00|723|722.4|723|722.4|723|722.4|722.5|721.9|28
1627905900000|2021-08-02 12:05:00|723.2|722.6|723.5|722.9|723.5|722.9|723|722.4|31
1627906200000|2021-08-02 12:10:00|723.4|722.8|722.7|722.1|723.5|722.9|722.5|721.9|46
1627906500000|2021-08-02 12:15:00|722.8|722.2|723|722.4|723|722.4|722.5|721.9|56
1627906800000|2021-08-02 12:20:00|722.8|722.2|722.5|721.9|722.8|722.2|722.2|721.6|100
1627907100000|2021-08-02 12:25:00|722.4|721.8|723.3|722.7|723.5|722.9|722.3|721.7|67
1627907400000|2021-08-02 12:30:00|723.2|722.6|722.7|722.1|723.3|722.7|722.7|722.1|57
1627907700000|2021-08-02 12:35:00|722.8|722.2|723.5|722.9|723.5|722.9|722.7|722.1|38
1627908000000|2021-08-02 12:40:00|723.6|723|723.5|722.9|723.9|723.3|723.4|722.8|129
1627911000000|2021-08-02 13:30:00|724.6|724|731|730.4|732.9|732.3|724.6|724|2188
1627911300000|2021-08-02 13:35:00|731.1|730.5|730.1|729.5|734.2|733.6|729.9|729.3|1083
1627911600000|2021-08-02 13:40:00|730.3|729.7|727.3|726.7|730.4|729.8|727.1|726.5|880
1627911900000|2021-08-02 13:45:00|727.4|726.8|729.7|729.1|729.8|729.2|727.4|726.8|492
1627912200000|2021-08-02 13:50:00|729.9|729.3|728|727.4|730.5|729.9|727.3|726.7|647
1627912500000|2021-08-02 13:55:00|728.1|727.5|728.1|727.5|729.1|728.5|727.9|727.3|1074
1627912800000|2021-08-02 14:00:00|728.3|727.7|726.9|726.3|728.7|728.1|726.5|725.9|399
1627913100000|2021-08-02 14:05:00|727|726.4|726.2|725.6|727.7|727.1|725.2|724.6|575
1627913400000|2021-08-02 14:10:00|726.3|725.7|727.2|726.6|727.4|726.8|726.3|725.7|332
1627913700000|2021-08-02 14:15:00|727.3|726.7|726.4|725.8|727.3|726.7|726.2|725.6|472
1627914000000|2021-08-02 14:20:00|726.5|725.9|726.2|725.6|727.6|727|725.7|725.1|926
1627914300000|2021-08-02 14:25:00|726.1|725.5|726.5|725.9|726.8|726.2|725.5|724.9|390
1627914600000|2021-08-02 14:30:00|726.3|725.7|727.5|726.9|727.6|727|724.8|724.2|457
1627914900000|2021-08-02 14:35:00|727.4|726.8|729.1|728.5|729.4|728.8|727.1|726.5|521
1627915200000|2021-08-02 14:40:00|729|728.4|727.3|726.7|729|728.4|727|726.4|413
1627915500000|2021-08-02 14:45:00|727.1|726.5|726.8|726.2|728|727.4|726.4|725.8|349
1627915800000|2021-08-02 14:50:00|726.7|726.1|725.7|725.1|726.8|726.2|725.6|725|328
1627916100000|2021-08-02 14:55:00|725.6|725|726.3|725.7|726.3|725.7|725.3|724.7|201
1627916400000|2021-08-02 15:00:00|726.2|725.6|727.2|726.6|727.3|726.7|726|725.4|242
1627916700000|2021-08-02 15:05:00|727|726.4|727.5|726.9|728.2|727.6|726.7|726.1|315
1627917000000|2021-08-02 15:10:00|727.4|726.8|728|727.4|728.8|728.2|727.4|726.8|309
1627917300000|2021-08-02 15:15:00|728.1|727.5|729|728.4|729.1|728.5|728|727.4|282
1627917600000|2021-08-02 15:20:00|728.9|728.3|730.9|730.3|731|730.4|728.7|728.1|303
1627917900000|2021-08-02 15:25:00|731|730.4|731.9|731.3|732.4|731.8|730.4|729.8|542
1627918200000|2021-08-02 15:30:00|732|731.4|731.2|730.6|732.7|732.1|731|730.4|425
1627918500000|2021-08-02 15:35:00|731.1|730.5|728|727.4|731.7|731.1|727.9|727.3|608
1627918800000|2021-08-02 15:40:00|728.2|727.6|728.6|728|729.3|728.7|728.2|727.6|312
1627919100000|2021-08-02 15:45:00|728.5|727.9|730.2|729.6|730.4|729.8|728.5|727.9|341
1627919400000|2021-08-02 15:50:00|730.4|729.8|730.6|730|731|730.4|729.9|729.3|266
1627919700000|2021-08-02 15:55:00|730.7|730.1|729.7|729.1|731.2|730.6|729.1|728.5|416
1627920000000|2021-08-02 16:00:00|729.5|728.9|728.4|727.8|730.1|729.5|728.4|727.8|364
1627920300000|2021-08-02 16:05:00|728.2|727.6|729|728.4|729.2|728.6|728.2|727.6|394
1627920600000|2021-08-02 16:10:00|729.2|728.6|728.7|728.1|729.2|728.6|728|727.4|249
1627920900000|2021-08-02 16:15:00|728.6|728|730.2|729.6|730.2|729.6|728.2|727.6|343
1627921200000|2021-08-02 16:20:00|730.3|729.7|730.6|730|730.7|730.1|729.4|728.8|253
1627921500000|2021-08-02 16:25:00|730.5|729.9|731.8|731.2|732|731.4|730.1|729.5|230
1627921800000|2021-08-02 16:30:00|731.7|731.1|731.3|730.7|732.1|731.5|731.2|730.6|266
1627922100000|2021-08-02 16:35:00|731.4|730.8|731.9|731.3|732.1|731.5|730.6|730|364
1627922400000|2021-08-02 16:40:00|731.8|731.2|732.4|731.8|732.5|731.9|731.5|730.9|164
1627922700000|2021-08-02 16:45:00|732.5|731.9|732.9|732.3|733.2|732.6|732.3|731.7|381
1627923000000|2021-08-02 16:50:00|732.6|732|733|732.4|733.3|732.7|732.4|731.8|274
1627923300000|2021-08-02 16:55:00|732.9|732.3|733|732.4|733.9|733.3|732.7|732.1|199
1627923600000|2021-08-02 17:00:00|733.1|732.5|732.7|732.1|733.6|733|732.4|731.8|154
1627923900000|2021-08-02 17:05:00|732.6|732|733.8|733.2|733.8|733.2|732.6|732|228
1627924200000|2021-08-02 17:10:00|733.6|733|735.3|734.7|735.3|734.7|733.6|733|485
1627924500000|2021-08-02 17:15:00|735|734.4|734.2|733.6|735.1|734.5|733.9|733.3|265
1627924800000|2021-08-02 17:20:00|734.3|733.7|734.8|734.2|735.3|734.7|734.3|733.7|250
1627925100000|2021-08-02 17:25:00|735|734.4|735.7|735.1|736.5|735.9|734.8|734.2|385
1627925400000|2021-08-02 17:30:00|735.6|735|736|735.4|736.2|735.6|735.6|735|285
1627925700000|2021-08-02 17:35:00|736.1|735.5|736.5|735.9|736.7|736.1|735.9|735.3|320
1627926000000|2021-08-02 17:40:00|736.6|736|737.1|736.5|737.5|736.9|736.5|735.9|308
1627926300000|2021-08-02 17:45:00|737|736.4|737.2|736.6|737.5|736.9|736.6|736|337
1627926600000|2021-08-02 17:50:00|737.1|736.5|737|736.4|737.8|737.2|736.9|736.3|332
1627926900000|2021-08-02 17:55:00|736.8|736.2|735.2|734.6|737|736.4|734.9|734.3|537
1627927200000|2021-08-02 18:00:00|735.3|734.7|735.5|734.9|736|735.4|735|734.4|393
1627927500000|2021-08-02 18:05:00|735.7|735.1|734.5|733.9|735.9|735.3|734.2|733.6|607
1627927800000|2021-08-02 18:10:00|734.7|734.1|736.5|735.9|736.5|735.9|734.2|733.6|1810
1627928100000|2021-08-02 18:15:00|736.6|736|737|736.4|737.1|736.5|734.9|734.3|651
1627948800000|2021-08-03 00:00:00|733.6|733|730.6|730|733.6|733|730.4|729.8|256
1627949100000|2021-08-03 00:05:00|730.5|729.9|730.3|729.7|730.9|730.3|729.7|729.1|125
1627949400000|2021-08-03 00:10:00|730.1|729.5|731.8|731.2|732.4|731.8|729.8|729.2|144
1627949700000|2021-08-03 00:15:00|731.6|731|731.3|730.7|732.1|731.5|731.3|730.7|61
1627950000000|2021-08-03 00:20:00|731.4|730.8|731.8|731.2|732.2|731.6|731.3|730.7|29
1627950300000|2021-08-03 00:25:00|731.7|731.1|732.3|731.7|732.4|731.8|731.7|731.1|38
1627950600000|2021-08-03 00:30:00|732.2|731.6|731.8|731.2|732.3|731.7|731.8|731.2|352
1627950900000|2021-08-03 00:35:00|731.7|731.1|731.8|731.2|731.9|731.3|731.4|730.8|27
1627951200000|2021-08-03 00:40:00|731.7|731.1|732.2|731.6|732.3|731.7|731.4|730.8|33
1627951500000|2021-08-03 00:45:00|732|731.4|731.9|731.3|732.4|731.8|731.9|731.3|17
1627951800000|2021-08-03 00:50:00|732|731.4|731.8|731.2|732.1|731.5|731.6|731|27
1627952100000|2021-08-03 00:55:00|731.7|731.1|731.1|730.5|731.9|731.3|730.9|730.3|29
1627952400000|2021-08-03 01:00:00|731|730.4|729.3|728.7|731|730.4|729.1|728.5|135
1627952700000|2021-08-03 01:05:00|729.4|728.8|729.4|728.8|729.6|729|728.9|728.3|44
1627953000000|2021-08-03 01:10:00|729.3|728.7|729.4|728.8|729.7|729.1|729.3|728.7|10
1627953300000|2021-08-03 01:15:00|729.3|728.7|729|728.4|729.5|728.9|728.8|728.2|10
1627953600000|2021-08-03 01:20:00|729.1|728.5|728.6|728|729.3|728.7|728.6|728|30
1627953900000|2021-08-03 01:25:00|728.5|727.9|728.8|728.2|729|728.4|728.5|727.9|19
1627954200000|2021-08-03 01:30:00|728.6|728|729.1|728.5|729.1|728.5|728.6|728|12
1627954500000|2021-08-03 01:35:00|729|728.4|729.2|728.6|729.3|728.7|728.9|728.3|14
1627954800000|2021-08-03 01:40:00|729.3|728.7|729.3|728.7|729.5|728.9|729.1|728.5|18
1627955100000|2021-08-03 01:45:00|729.2|728.6|729.9|729.3|730.1|729.5|729.2|728.6|23
1627955400000|2021-08-03 01:50:00|730|729.4|729.8|729.2|730.1|729.5|729.7|729.1|30
1627955700000|2021-08-03 01:55:00|730|729.4|730.4|729.8|730.7|730.1|730|729.4|13
1627956000000|2021-08-03 02:00:00|730.6|730|730.4|729.8|730.7|730.1|730.4|729.8|31
1627956300000|2021-08-03 02:05:00|730.5|729.9|730.2|729.6|730.5|729.9|730.2|729.6|8
1627956600000|2021-08-03 02:10:00|730.3|729.7|730.3|729.7|730.4|729.8|730.2|729.6|2
1627956900000|2021-08-03 02:15:00|730.2|729.6|730.1|729.5|730.3|729.7|730|729.4|25
1627957200000|2021-08-03 02:20:00|730.2|729.6|729.6|729|730.2|729.6|729.6|729|11
1627957500000|2021-08-03 02:25:00|729.7|729.1|729.3|728.7|729.7|729.1|729.3|728.7|8
1627957800000|2021-08-03 02:30:00|729.2|728.6|729.3|728.7|729.6|729|729|728.4|18
1627958100000|2021-08-03 02:35:00|||||||||3
1627958400000|2021-08-03 02:40:00|729.2|728.6|728.6|728|729.2|728.6|728.6|728|42
1627958700000|2021-08-03 02:45:00|728.8|728.2|728.6|728|728.8|728.2|728.6|728|11
1627959000000|2021-08-03 02:50:00|728.7|728.1|728.8|728.2|729|728.4|728.7|728.1|7
1627959300000|2021-08-03 02:55:00|728.7|728.1|728.8|728.2|729|728.4|728.7|728.1|5
1627959600000|2021-08-03 03:00:00|728.9|728.3|729.1|728.5|729.2|728.6|728.8|728.2|21
1627959900000|2021-08-03 03:05:00|729.3|728.7|729.4|728.8|729.4|728.8|729.1|728.5|17
1627960200000|2021-08-03 03:10:00|729.3|728.7|729.4|728.8|729.5|728.9|729.2|728.6|20
1627960500000|2021-08-03 03:15:00|729.5|728.9|729.9|729.3|729.9|729.3|729.4|728.8|8
1627960800000|2021-08-03 03:20:00|730.1|729.5|730.1|729.5|730.3|729.7|730|729.4|14
1627961100000|2021-08-03 03:25:00|730|729.4|729.4|728.8|730.1|729.5|729.4|728.8|8
1627961400000|2021-08-03 03:30:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|8
1627961700000|2021-08-03 03:35:00|729.3|728.7|729.4|728.8|729.4|728.8|729.2|728.6|5
1627962000000|2021-08-03 03:40:00|729.3|728.7|729.5|728.9|729.6|729|729.3|728.7|5
1627962300000|2021-08-03 03:45:00|729.4|728.8|729.3|728.7|729.5|728.9|729.2|728.6|21
1627962600000|2021-08-03 03:50:00|729.2|728.6|729.2|728.6|729.2|728.6|729|728.4|13
1627962900000|2021-08-03 03:55:00|729.1|728.5|728.9|728.3|729.2|728.6|728.9|728.3|14
1627963200000|2021-08-03 04:00:00|729|728.4|729.1|728.5|729.1|728.5|728.7|728.1|14
1627963500000|2021-08-03 04:05:00|729|728.4|729.3|728.7|729.4|728.8|729|728.4|4
1627963800000|2021-08-03 04:10:00|729.2|728.6|729.2|728.6|729.2|728.6|729.1|728.5|7
1627964100000|2021-08-03 04:15:00|729.4|728.8|729.4|728.8|729.4|728.8|729.3|728.7|3
1627964400000|2021-08-03 04:20:00|729.3|728.7|729.4|728.8|729.4|728.8|729.2|728.6|6
1627964700000|2021-08-03 04:25:00|729.2|728.6|729.1|728.5|729.3|728.7|729.1|728.5|8
1627965000000|2021-08-03 04:30:00|729.2|728.6|729.8|729.2|730.1|729.5|729.1|728.5|16
1627965300000|2021-08-03 04:35:00|729.7|729.1|729.9|729.3|729.9|729.3|729.6|729|8
1627965600000|2021-08-03 04:40:00|730.1|729.5|730|729.4|730.1|729.5|730|729.4|4
1627965900000|2021-08-03 04:45:00|730.1|729.5|729.7|729.1|730.2|729.6|729.6|729|16
1627966200000|2021-08-03 04:50:00|729.6|729|729.9|729.3|729.9|729.3|729.6|729|3
1627966500000|2021-08-03 04:55:00|730.1|729.5|729.9|729.3|730.1|729.5|729.9|729.3|5
1627966800000|2021-08-03 05:00:00|729.8|729.2|729.7|729.1|730|729.4|729.7|729.1|6
1627967100000|2021-08-03 05:05:00|729.9|729.3|730.1|729.5|730.1|729.5|729.7|729.1|25
1627967400000|2021-08-03 05:10:00|730|729.4|730.1|729.5|730.1|729.5|729.9|729.3|4
1627967700000|2021-08-03 05:15:00|729.9|729.3|729.9|729.3|730|729.4|729.7|729.1|6
1627968000000|2021-08-03 05:20:00|730|729.4|730.3|729.7|730.4|729.8|729.9|729.3|14
1627968300000|2021-08-03 05:25:00|730.4|729.8|730.2|729.6|730.4|729.8|730.2|729.6|2
1627968600000|2021-08-03 05:30:00|730.3|729.7|730.4|729.8|730.7|730.1|730.3|729.7|7
1627968900000|2021-08-03 05:35:00|730.3|729.7|730.4|729.8|730.4|729.8|730.1|729.5|7
1627969200000|2021-08-03 05:40:00|730.2|729.6|730.9|730.3|731|730.4|730.1|729.5|44
1627969500000|2021-08-03 05:45:00|731|730.4|731.6|731|731.9|731.3|731|730.4|34
1627969800000|2021-08-03 05:50:00|731.5|730.9|731.1|730.5|731.7|731.1|731.1|730.5|14
1627970100000|2021-08-03 05:55:00|731.2|730.6|731.1|730.5|731.2|730.6|730.9|730.3|3
1627970400000|2021-08-03 06:00:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|10
1627970700000|2021-08-03 06:05:00|731|730.4|730.9|730.3|731.2|730.6|730.7|730.1|12
1627971000000|2021-08-03 06:10:00|730.8|730.2|730.7|730.1|731.1|730.5|730.6|730|8
1627971300000|2021-08-03 06:15:00|730.6|730|730.8|730.2|731|730.4|730.6|730|13
1627971600000|2021-08-03 06:20:00|730.9|730.3|730.6|730|730.9|730.3|730.6|730|3
1627971900000|2021-08-03 06:25:00|730.5|729.9|730.6|730|730.7|730.1|730.4|729.8|4
1627972200000|2021-08-03 06:30:00|730.5|729.9|730.4|729.8|730.5|729.9|730.2|729.6|7
1627972500000|2021-08-03 06:35:00|730.3|729.7|731|730.4|731.1|730.5|730.3|729.7|33
1627972800000|2021-08-03 06:40:00|730.9|730.3|730.6|730|731.1|730.5|730.6|730|18
1627973100000|2021-08-03 06:45:00|730.7|730.1|730.5|729.9|730.7|730.1|730.5|729.9|15
1627973400000|2021-08-03 06:50:00|730.6|730|729.6|729|730.6|730|729.6|729|36
1627973700000|2021-08-03 06:55:00|729.7|729.1|729.6|729|729.7|729.1|729.2|728.6|36
1627974000000|2021-08-03 07:00:00|729.9|729.3|729.9|729.3|730.3|729.7|729.8|729.2|33
1627974300000|2021-08-03 07:05:00|730|729.4|729.9|729.3|730|729.4|729.9|729.3|8
1627974600000|2021-08-03 07:10:00|729.7|729.1|728.1|727.5|729.7|729.1|728.1|727.5|67
1627974900000|2021-08-03 07:15:00|728.2|727.6|728.4|727.8|728.6|728|728|727.4|45
1627975200000|2021-08-03 07:20:00|728.5|727.9|728.9|728.3|728.9|728.3|728.5|727.9|21
1627975500000|2021-08-03 07:25:00|728.8|728.2|728.7|728.1|728.9|728.3|728.6|728|22
1627975800000|2021-08-03 07:30:00|728.6|728|729.7|729.1|729.7|729.1|728.6|728|33
1627976100000|2021-08-03 07:35:00|729.6|729|730.4|729.8|731.8|731.2|729.6|729|180
1627976400000|2021-08-03 07:40:00|730.5|729.9|729.9|729.3|731.2|730.6|729.8|729.2|62
1627976700000|2021-08-03 07:45:00|729.8|729.2|729.2|728.6|729.8|729.2|727.9|727.3|76
1627977000000|2021-08-03 07:50:00|729.4|728.8|729.4|728.8|729.5|728.9|729.3|728.7|13
1627977300000|2021-08-03 07:55:00|729.3|728.7|728.1|727.5|729.3|728.7|728.1|727.5|32
1627977600000|2021-08-03 08:00:00|727.9|727.3|728.1|727.5|728.4|727.8|727.6|727|70
1627977900000|2021-08-03 08:05:00|728.4|727.8|728.2|727.6|728.4|727.8|727.7|727.1|26
1627978200000|2021-08-03 08:10:00|728.3|727.7|728.1|727.5|728.5|727.9|728.1|727.5|9
1627978500000|2021-08-03 08:15:00|728.2|727.6|728.6|728|729.1|728.5|728.1|727.5|23
1627978800000|2021-08-03 08:20:00|728.8|728.2|728.6|728|728.9|728.3|728.6|728|10
1627979100000|2021-08-03 08:25:00|728.7|728.1|729.1|728.5|729.2|728.6|728.7|728.1|26
1627979400000|2021-08-03 08:30:00|729.2|728.6|730.3|729.7|730.3|729.7|729.1|728.5|47
1627979700000|2021-08-03 08:35:00|730.5|729.9|730.2|729.6|731.1|730.5|730.2|729.6|39
1627980000000|2021-08-03 08:40:00|730.1|729.5|730|729.4|730.4|729.8|730|729.4|84
1627980300000|2021-08-03 08:45:00|729.6|729|730.1|729.5|730.2|729.6|728.9|728.3|60
1627980600000|2021-08-03 08:50:00|730|729.4|728.1|727.5|730.1|729.5|727.6|727|195
1627980900000|2021-08-03 08:55:00|728.2|727.6|730.2|729.6|730.4|729.8|728.2|727.6|94
1627981200000|2021-08-03 09:00:00|730|729.4|731.1|730.5|731.5|730.9|730|729.4|76
1627981500000|2021-08-03 09:05:00|731.2|730.6|731.9|731.3|732.9|732.3|731.2|730.6|193
1627981800000|2021-08-03 09:10:00|731.7|731.1|731.8|731.2|732.1|731.5|731.5|730.9|44
1627982100000|2021-08-03 09:15:00|731.7|731.1|732|731.4|732|731.4|731.5|730.9|18
1627982400000|2021-08-03 09:20:00|731.9|731.3|731.6|731|731.9|731.3|731.5|730.9|22
1627982700000|2021-08-03 09:25:00|731.4|730.8|731.2|730.6|731.5|730.9|731|730.4|85
1627983000000|2021-08-03 09:30:00|731.3|730.7|731.6|731|732.4|731.8|731.2|730.6|75
1627983300000|2021-08-03 09:35:00|731.8|731.2|732.1|731.5|732.4|731.8|731.8|731.2|52
1627983600000|2021-08-03 09:40:00|732.2|731.6|732.2|731.6|732.4|731.8|732|731.4|56
1627983900000|2021-08-03 09:45:00|732.1|731.5|732.5|731.9|732.9|732.3|732.1|731.5|33
1627984200000|2021-08-03 09:50:00|732.4|731.8|730.8|730.2|732.4|731.8|730.8|730.2|114
1627984500000|2021-08-03 09:55:00|731|730.4|731|730.4|731.8|731.2|730.7|730.1|47
1627984800000|2021-08-03 10:00:00|731.1|730.5|731.1|730.5|731.3|730.7|730.9|730.3|15
1627985100000|2021-08-03 10:05:00|731.3|730.7|731.3|730.7|731.3|730.7|731|730.4|22
1627985400000|2021-08-03 10:10:00|731.2|730.6|731.6|731|732.2|731.6|731.2|730.6|30
1627985700000|2021-08-03 10:15:00|731.7|731.1|733|732.4|733|732.4|731.2|730.6|55
1627986000000|2021-08-03 10:20:00|733.4|732.8|732.9|732.3|733.6|733|732.6|732|150
1627986300000|2021-08-03 10:25:00|733.1|732.5|733.6|733|733.6|733|732.9|732.3|50
1627986600000|2021-08-03 10:30:00|733.7|733.1|733.7|733.1|733.8|733.2|733.6|733|66
1627986900000|2021-08-03 10:35:00|733.6|733|733.7|733.1|733.9|733.3|733.5|732.9|80
1627987200000|2021-08-03 10:40:00|733.9|733.3|734.2|733.6|734.4|733.8|733.7|733.1|70
1627987500000|2021-08-03 10:45:00|733.9|733.3|733.9|733.3|734.2|733.6|733.5|732.9|50
1627987800000|2021-08-03 10:50:00|734.1|733.5|733.5|732.9|734.1|733.5|733.5|732.9|9
1627988100000|2021-08-03 10:55:00|733.7|733.1|733.5|732.9|733.7|733.1|733.5|732.9|67
1627988400000|2021-08-03 11:00:00|732.9|732.3|732.5|731.9|733.4|732.8|732|731.4|91
1627988700000|2021-08-03 11:05:00|732.4|731.8|732.7|732.1|732.7|732.1|732.1|731.5|41
1627989000000|2021-08-03 11:10:00|732.5|731.9|732.5|731.9|732.7|732.1|732.5|731.9|11
1627989300000|2021-08-03 11:15:00|732.7|732.1|732.9|732.3|733.1|732.5|732.5|731.9|26
1627989600000|2021-08-03 11:20:00|733.1|732.5|731.7|731.1|733.2|732.6|731.7|731.1|21
1627989900000|2021-08-03 11:25:00|731.4|730.8|731.7|731.1|731.8|731.2|731.2|730.6|62
1627990200000|2021-08-03 11:30:00|731.6|731|731.2|730.6|731.7|731.1|730.7|730.1|101
1627990500000|2021-08-03 11:35:00|731|730.4|731.2|730.6|731.3|730.7|731|730.4|16
1627990800000|2021-08-03 11:40:00|731.3|730.7|731.2|730.6|732.2|731.6|731.2|730.6|99
1627991100000|2021-08-03 11:45:00|731.1|730.5|731|730.4|731.2|730.6|730.2|729.6|80
1627991400000|2021-08-03 11:50:00|730.9|730.3|729.7|729.1|730.9|730.3|729.2|728.6|128
1627991700000|2021-08-03 11:55:00|729.8|729.2|732|731.4|732.4|731.8|729.7|729.1|297
1627992000000|2021-08-03 12:00:00|732.1|731.5|730.7|730.1|732.4|731.8|730.7|730.1|145
1627992300000|2021-08-03 12:05:00|730.9|730.3|731.2|730.6|731.3|730.7|730.4|729.8|178
1627992600000|2021-08-03 12:10:00|731.3|730.7|729.9|729.3|731.3|730.7|729.5|728.9|140
1627992900000|2021-08-03 12:15:00|729.6|729|730.9|730.3|730.9|730.3|729.3|728.7|106
1627993200000|2021-08-03 12:20:00|730.8|730.2|729.4|728.8|731.2|730.6|728.9|728.3|127
1627993500000|2021-08-03 12:25:00|729.2|728.6|729.4|728.8|729.7|729.1|728.9|728.3|101
1627993800000|2021-08-03 12:30:00|729.5|728.9|728.7|728.1|729.9|729.3|728.5|727.9|223
1627994100000|2021-08-03 12:35:00|728.9|728.3|728.5|727.9|729.2|728.6|728.3|727.7|78
1627994400000|2021-08-03 12:40:00|728.6|728|727.9|727.3|728.9|728.3|727.9|727.3|71
1627997400000|2021-08-03 13:30:00|725.9|725.3|735.2|734.6|736.5|735.9|725.8|725.2|2318
1627997700000|2021-08-03 13:35:00|735|734.4|739.9|739.3|740.8|740.2|734.7|734.1|1088
1627998000000|2021-08-03 13:40:00|739.8|739.2|734.5|733.9|741.1|740.5|734.2|733.6|1997
1627998300000|2021-08-03 13:45:00|733.7|733.1|732.6|732|735.2|734.6|732.4|731.8|1121
1627998600000|2021-08-03 13:50:00|732.5|731.9|731.1|730.5|733.6|733|730.6|730|800
1627998900000|2021-08-03 13:55:00|731|730.4|732.3|731.7|733.1|732.5|730.3|729.7|652
1627999200000|2021-08-03 14:00:00|732.2|731.6|732.1|731.5|733.1|732.5|730.5|729.9|792
1627999500000|2021-08-03 14:05:00|731.8|731.2|732.6|732|734.1|733.5|731.5|730.9|676
1627999800000|2021-08-03 14:10:00|732.3|731.7|732.7|732.1|733.8|733.2|731.6|731|372
1628000100000|2021-08-03 14:15:00|732.3|731.7|734.7|734.1|734.7|734.1|731.7|731.1|1618
1628000400000|2021-08-03 14:20:00|734.6|734|735.2|734.6|735.2|734.6|733.4|732.8|719
1628000700000|2021-08-03 14:25:00|734.9|734.3|735.6|735|735.7|735.1|733.9|733.3|797
1628001000000|2021-08-03 14:30:00|735.3|734.7|736.1|735.5|736.6|736|734.8|734.2|542
1628001300000|2021-08-03 14:35:00|736|735.4|732.8|732.2|736.6|736|732.6|732|621
1628001600000|2021-08-03 14:40:00|732.7|732.1|730.6|730|732.8|732.2|730.2|729.6|474
1628001900000|2021-08-03 14:45:00|730.5|729.9|730.3|729.7|730.8|730.2|729.3|728.7|667
1628002200000|2021-08-03 14:50:00|730.4|729.8|729.4|728.8|730.5|729.9|729.1|728.5|404
1628002500000|2021-08-03 14:55:00|729.5|728.9|729.2|728.6|730.4|729.8|729.2|728.6|414
1628002800000|2021-08-03 15:00:00|729|728.4|727.2|726.6|729.2|728.6|727|726.4|513
1628003100000|2021-08-03 15:05:00|727.1|726.5|727.9|727.3|728|727.4|726.6|726|538
1628003400000|2021-08-03 15:10:00|727.8|727.2|727|726.4|729|728.4|726.7|726.1|778
1628003700000|2021-08-03 15:15:00|727.2|726.6|725.5|724.9|727.7|727.1|725.3|724.7|757
1628004000000|2021-08-03 15:20:00|725.6|725|725.7|725.1|727|726.4|725.3|724.7|358
1628004300000|2021-08-03 15:25:00|725.5|724.9|725.9|725.3|726.8|726.2|724.9|724.3|1010
1628004600000|2021-08-03 15:30:00|726|725.4|726|725.4|727|726.4|725.4|724.8|290
1628004900000|2021-08-03 15:35:00|726.2|725.6|727.7|727.1|728.1|727.5|726.2|725.6|902
1628005200000|2021-08-03 15:40:00|727.5|726.9|729.6|729|729.7|729.1|727.4|726.8|315
1628005500000|2021-08-03 15:45:00|729.7|729.1|729|728.4|729.7|729.1|729|728.4|196
1628005800000|2021-08-03 15:50:00|729.1|728.5|729|728.4|730|729.4|729|728.4|301
1628006100000|2021-08-03 15:55:00|729.2|728.6|730.5|729.9|731.2|730.6|729.1|728.5|331
1628006400000|2021-08-03 16:00:00|730.2|729.6|731.7|731.1|731.7|731.1|729.9|729.3|332
1628006700000|2021-08-03 16:05:00|731.5|730.9|730.4|729.8|731.5|730.9|730|729.4|322
1628007000000|2021-08-03 16:10:00|730.5|729.9|728.9|728.3|730.7|730.1|728.7|728.1|406
1628007300000|2021-08-03 16:15:00|729.1|728.5|728.1|727.5|729.1|728.5|727.8|727.2|153
1628007600000|2021-08-03 16:20:00|728|727.4|730.6|730|731.3|730.7|727.8|727.2|506
1628007900000|2021-08-03 16:25:00|730.4|729.8|728.9|728.3|730.5|729.9|728.9|728.3|239
1628008200000|2021-08-03 16:30:00|729|728.4|727.8|727.2|729.2|728.6|727.6|727|933
1628008500000|2021-08-03 16:35:00|728|727.4|728.3|727.7|728.3|727.7|727.7|727.1|218
1628008800000|2021-08-03 16:40:00|728.2|727.6|726.1|725.5|728.3|727.7|726.1|725.5|272
1628009100000|2021-08-03 16:45:00|726.3|725.7|726.7|726.1|726.9|726.3|725.8|725.2|243
1628009400000|2021-08-03 16:50:00|726.8|726.2|727.9|727.3|727.9|727.3|726.4|725.8|186
1628009700000|2021-08-03 16:55:00|728|727.4|728.9|728.3|729.1|728.5|727.8|727.2|203
1628010000000|2021-08-03 17:00:00|728.8|728.2|729.9|729.3|730.1|729.5|728.8|728.2|192
1628010300000|2021-08-03 17:05:00|729.8|729.2|729.5|728.9|729.9|729.3|729.1|728.5|211
1628010600000|2021-08-03 17:10:00|729.4|728.8|730.5|729.9|730.5|729.9|729.2|728.6|215
1628010900000|2021-08-03 17:15:00|730.8|730.2|730.4|729.8|731.2|730.6|730.1|729.5|256
1628011200000|2021-08-03 17:20:00|730.5|729.9|730.6|730|730.7|730.1|730.2|729.6|133
1628011500000|2021-08-03 17:25:00|730.5|729.9|730.1|729.5|730.7|730.1|729.5|728.9|284
1628011800000|2021-08-03 17:30:00|730.2|729.6|731.6|731|731.8|731.2|730.1|729.5|232
1628012100000|2021-08-03 17:35:00|731.5|730.9|731|730.4|732|731.4|730.9|730.3|159
1628012400000|2021-08-03 17:40:00|730.8|730.2|731.6|731|731.7|731.1|730.8|730.2|111
1628012700000|2021-08-03 17:45:00|731.7|731.1|731.2|730.6|731.8|731.2|731.1|730.5|176
1628013000000|2021-08-03 17:50:00|731.3|730.7|731.7|731.1|732.1|731.5|731.3|730.7|139
1628013300000|2021-08-03 17:55:00|731.8|731.2|732.1|731.5|732.2|731.6|731.6|731|368
1628013600000|2021-08-03 18:00:00|732.2|731.6|731.2|730.6|733.1|732.5|730.5|729.9|810
1628013900000|2021-08-03 18:05:00|731.3|730.7|729.6|729|731.6|731|729.3|728.7|541
1628014200000|2021-08-03 18:10:00|729.7|729.1|730.8|730.2|732.4|731.8|729.3|728.7|1875
1628014500000|2021-08-03 18:15:00|730.7|730.1|731.1|730.5|731.9|731.3|729.8|729.2|1055
1628035200000|2021-08-04 00:00:00|732|731.4|732|731.4|733|732.4|731.1|730.5|240
1628035500000|2021-08-04 00:05:00|731.9|731.3|732.8|732.2|732.9|732.3|731.9|731.3|66
1628035800000|2021-08-04 00:10:00|732.9|732.3|732.8|732.2|732.9|732.3|732.3|731.7|39
1628036100000|2021-08-04 00:15:00|733|732.4|732.5|731.9|733.2|732.6|732.5|731.9|45
1628036400000|2021-08-04 00:20:00|732.6|732|733|732.4|733|732.4|732.5|731.9|26
1628036700000|2021-08-04 00:25:00|732.8|732.2|733.2|732.6|733.2|732.6|732.8|732.2|26
1628037000000|2021-08-04 00:30:00|733.1|732.5|733|732.4|733.1|732.5|732.8|732.2|9
1628037300000|2021-08-04 00:35:00|732.9|732.3|732.8|732.2|733|732.4|732.7|732.1|10
1628037600000|2021-08-04 00:40:00|733.1|732.5|732.8|732.2|733.1|732.5|732.7|732.1|5
1628037900000|2021-08-04 00:45:00|732.7|732.1|732.5|731.9|732.8|732.2|732.4|731.8|20
1628038200000|2021-08-04 00:50:00|732.7|732.1|732.9|732.3|733|732.4|732.6|732|10
1628038500000|2021-08-04 00:55:00|733|732.4|732.5|731.9|733|732.4|732.3|731.7|18
1628038800000|2021-08-04 01:00:00|732.4|731.8|732.6|732|732.6|732|732.2|731.6|27
1628039100000|2021-08-04 01:05:00|732.5|731.9|732.6|732|732.7|732.1|732.5|731.9|7
1628039400000|2021-08-04 01:10:00|732.5|731.9|732.6|732|732.6|732|732.3|731.7|13
1628039700000|2021-08-04 01:15:00|732.5|731.9|732.5|731.9|732.6|732|732.3|731.7|30
1628040000000|2021-08-04 01:20:00|732.6|732|732.7|732.1|732.8|732.2|732.5|731.9|8
1628040300000|2021-08-04 01:25:00|732.6|732|732.5|731.9|732.6|732|732.5|731.9|7
1628040600000|2021-08-04 01:30:00|732.4|731.8|732.7|732.1|732.8|732.2|732.2|731.6|13
1628040900000|2021-08-04 01:35:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|3
1628041200000|2021-08-04 01:40:00|732.7|732.1|732.6|732|732.7|732.1|732.5|731.9|4
1628041500000|2021-08-04 01:45:00|732.7|732.1|732.8|732.2|733|732.4|732.7|732.1|10
1628041800000|2021-08-04 01:50:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|10
1628042100000|2021-08-04 01:55:00|732.7|732.1|733|732.4|733.2|732.6|732.7|732.1|44
1628042400000|2021-08-04 02:00:00|733.1|732.5|733.5|732.9|733.5|732.9|733|732.4|19
1628042700000|2021-08-04 02:05:00|733.7|733.1|733.9|733.3|734|733.4|733.5|732.9|41
1628043000000|2021-08-04 02:10:00|733.8|733.2|733.6|733|733.9|733.3|733.6|733|36
1628043300000|2021-08-04 02:15:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|21
1628043600000|2021-08-04 02:20:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|24
1628043900000|2021-08-04 02:25:00|733.4|732.8|733.5|732.9|733.6|733|733.2|732.6|15
1628044200000|2021-08-04 02:30:00|733.6|733|733.7|733.1|733.8|733.2|733.5|732.9|8
1628044500000|2021-08-04 02:35:00|733.8|733.2|734.1|733.5|734.1|733.5|733.7|733.1|56
1628044800000|2021-08-04 02:40:00|734|733.4|734.1|733.5|734.1|733.5|733.7|733.1|53
1628045100000|2021-08-04 02:45:00|734.2|733.6|734|733.4|734.2|733.6|734|733.4|12
1628045400000|2021-08-04 02:50:00|733.9|733.3|734.3|733.7|734.3|733.7|733.8|733.2|47
1628045700000|2021-08-04 02:55:00|734.2|733.6|734.3|733.7|734.4|733.8|734.1|733.5|11
1628046000000|2021-08-04 03:00:00|734.2|733.6|734.7|734.1|734.7|734.1|734.2|733.6|49
1628046300000|2021-08-04 03:05:00|734.6|734|734.7|734.1|734.7|734.1|734.5|733.9|28
1628046600000|2021-08-04 03:10:00|734.8|734.2|734.8|734.2|734.8|734.2|734.5|733.9|7
1628046900000|2021-08-04 03:15:00|734.7|734.1|735.1|734.5|735.1|734.5|734.7|734.1|20
1628047200000|2021-08-04 03:20:00|735.2|734.6|735.1|734.5|735.2|734.6|735|734.4|39
1628047500000|2021-08-04 03:25:00|735.2|734.6|734.9|734.3|735.2|734.6|734.8|734.2|24
1628047800000|2021-08-04 03:30:00|735|734.4|734.8|734.2|735|734.4|734.6|734|11
1628048100000|2021-08-04 03:35:00|735|734.4|735.1|734.5|735.2|734.6|735|734.4|19
1628048400000|2021-08-04 03:40:00|735.2|734.6|735.2|734.6|735.3|734.7|735.1|734.5|10
1628048700000|2021-08-04 03:45:00|735.1|734.5|735.2|734.6|735.2|734.6|735.1|734.5|7
1628049000000|2021-08-04 03:50:00|735.1|734.5|734.7|734.1|735.1|734.5|734.6|734|9
1628049300000|2021-08-04 03:55:00|734.8|734.2|734.6|734|734.9|734.3|734.6|734|30
1628049600000|2021-08-04 04:00:00|734.3|733.7|733.8|733.2|734.4|733.8|733.7|733.1|24
1628049900000|2021-08-04 04:05:00|733.9|733.3|733.8|733.2|733.9|733.3|733.7|733.1|6
1628050200000|2021-08-04 04:10:00|734|733.4|733.8|733.2|734|733.4|733.8|733.2|2
1628050500000|2021-08-04 04:15:00|733.9|733.3|733.8|733.2|733.9|733.3|733.7|733.1|8
1628050800000|2021-08-04 04:20:00|733.7|733.1|734|733.4|734.1|733.5|733.7|733.1|4
1628051100000|2021-08-04 04:25:00|734.1|733.5|734|733.4|734.1|733.5|734|733.4|12
1628051400000|2021-08-04 04:30:00|733.9|733.3|733.6|733|734|733.4|733.4|732.8|23
1628051700000|2021-08-04 04:35:00|733.5|732.9|733.6|733|733.6|733|733.5|732.9|3
1628052000000|2021-08-04 04:40:00|733.7|733.1|734|733.4|734|733.4|733.7|733.1|8
1628052300000|2021-08-04 04:45:00|734.3|733.7|734.4|733.8|734.4|733.8|734|733.4|22
1628052600000|2021-08-04 04:50:00|734.3|733.7|734.3|733.7|734.5|733.9|734.3|733.7|9
1628052900000|2021-08-04 04:55:00|734.4|733.8|734.4|733.8|734.4|733.8|734.1|733.5|31
1628053200000|2021-08-04 05:00:00|734.3|733.7|734.3|733.7|734.4|733.8|734.3|733.7|3
1628053500000|2021-08-04 05:05:00|734.4|733.8|734.4|733.8|734.5|733.9|734.3|733.7|15
1628053800000|2021-08-04 05:10:00|734.3|733.7|734.4|733.8|734.4|733.8|734.1|733.5|14
1628054100000|2021-08-04 05:15:00|734.5|733.9|734.4|733.8|734.5|733.9|734.3|733.7|3
1628054400000|2021-08-04 05:20:00|734.3|733.7|734.3|733.7|734.5|733.9|734.3|733.7|6
1628055000000|2021-08-04 05:30:00|734.4|733.8|735|734.4|735|734.4|734.4|733.8|39
1628055300000|2021-08-04 05:35:00|735.1|734.5|734.9|734.3|735.3|734.7|734.8|734.2|18
1628055600000|2021-08-04 05:40:00|735|734.4|735.4|734.8|735.6|735|735|734.4|20
1628055900000|2021-08-04 05:45:00|735.6|735|735.6|735|735.6|735|735.3|734.7|17
1628056200000|2021-08-04 05:50:00|735.5|734.9|735.6|735|735.8|735.2|735.3|734.7|37
1628056500000|2021-08-04 05:55:00|735.5|734.9|734.8|734.2|735.6|735|734.8|734.2|15
1628056800000|2021-08-04 06:00:00|734.6|734|734.7|734.1|735.3|734.7|734.4|733.8|238
1628057100000|2021-08-04 06:05:00|734.6|734|734.2|733.6|734.7|734.1|734.2|733.6|8
1628057400000|2021-08-04 06:10:00|734.3|733.7|734.4|733.8|734.7|734.1|734.2|733.6|18
1628057700000|2021-08-04 06:15:00|734.6|734|735.2|734.6|735.3|734.7|734.5|733.9|38
1628058000000|2021-08-04 06:20:00|735.3|734.7|735.5|734.9|735.7|735.1|734.9|734.3|43
1628058300000|2021-08-04 06:25:00|735.6|735|735.7|735.1|735.7|735.1|735.3|734.7|11
1628058600000|2021-08-04 06:30:00|735.3|734.7|735.4|734.8|735.4|734.8|735.2|734.6|15
1628058900000|2021-08-04 06:35:00|735.7|735.1|736.1|735.5|736.1|735.5|735.6|735|15
1628059200000|2021-08-04 06:40:00|736|735.4|736.8|736.2|737.2|736.6|735.9|735.3|75
1628059500000|2021-08-04 06:45:00|737|736.4|736.8|736.2|737.1|736.5|736.8|736.2|11
1628059800000|2021-08-04 06:50:00|736.6|736|736.4|735.8|736.8|736.2|735.9|735.3|74
1628060100000|2021-08-04 06:55:00|736.1|735.5|735.9|735.3|736.4|735.8|735.9|735.3|42
1628060400000|2021-08-04 07:00:00|736.1|735.5|736|735.4|736.1|735.5|735.7|735.1|37
1628060700000|2021-08-04 07:05:00|735.8|735.2|735.9|735.3|736.6|736|735.8|735.2|70
1628061000000|2021-08-04 07:10:00|735.8|735.2|735|734.4|735.8|735.2|735|734.4|35
1628061300000|2021-08-04 07:15:00|734.9|734.3|734.8|734.2|735.2|734.6|734.4|733.8|59
1628061600000|2021-08-04 07:20:00|734.7|734.1|736.3|735.7|736.4|735.8|734.7|734.1|57
1628061900000|2021-08-04 07:25:00|736.2|735.6|736.6|736|736.8|736.2|736.1|735.5|101
1628062200000|2021-08-04 07:30:00|736.3|735.7|736.3|735.7|736.7|736.1|736.3|735.7|70
1628062500000|2021-08-04 07:35:00|736.4|735.8|736.6|736|736.8|736.2|736.3|735.7|88
1628062800000|2021-08-04 07:40:00|736.4|735.8|735.8|735.2|736.4|735.8|735.8|735.2|32
1628063100000|2021-08-04 07:45:00|735.9|735.3|736.1|735.5|736.5|735.9|735.8|735.2|52
1628063400000|2021-08-04 07:50:00|736.2|735.6|736.4|735.8|736.6|736|736.2|735.6|44
1628063700000|2021-08-04 07:55:00|736.5|735.9|736.4|735.8|737.4|736.8|736.4|735.8|186
1628064000000|2021-08-04 08:00:00|736.5|735.9|736.3|735.7|737.2|736.6|736.3|735.7|84
1628064300000|2021-08-04 08:05:00|736.2|735.6|736.3|735.7|736.7|736.1|735.4|734.8|47
1628064600000|2021-08-04 08:10:00|736.4|735.8|736.1|735.5|736.4|735.8|736.1|735.5|28
1628064900000|2021-08-04 08:15:00|736.3|735.7|735.4|734.8|736.3|735.7|735.4|734.8|35
1628065200000|2021-08-04 08:20:00|735.2|734.6|735.7|735.1|735.7|735.1|735.2|734.6|18
1628065500000|2021-08-04 08:25:00|735.6|735|735.6|735|735.7|735.1|735.2|734.6|28
1628065800000|2021-08-04 08:30:00|735.5|734.9|734.4|733.8|735.6|735|734.4|733.8|32
1628066100000|2021-08-04 08:35:00|734.2|733.6|734.7|734.1|734.7|734.1|734.1|733.5|36
1628066400000|2021-08-04 08:40:00|734.6|734|734.6|734|734.6|734|734.1|733.5|57
1628066700000|2021-08-04 08:45:00|734.7|734.1|734.7|734.1|735.1|734.5|734.1|733.5|89
1628067000000|2021-08-04 08:50:00|734.5|733.9|734.4|733.8|734.8|734.2|733.9|733.3|402
1628067300000|2021-08-04 08:55:00|734.5|733.9|733.6|733|734.5|733.9|733.5|732.9|97
1628067600000|2021-08-04 09:00:00|733.8|733.2|733.6|733|734|733.4|733.6|733|104
1628067900000|2021-08-04 09:05:00|732.8|732.2|733.4|732.8|733.6|733|732.3|731.7|91
1628068200000|2021-08-04 09:10:00|733.3|732.7|732.8|732.2|733.5|732.9|732.6|732|28
1628068500000|2021-08-04 09:15:00|732.9|732.3|733.3|732.7|733.3|732.7|732.9|732.3|20
1628068800000|2021-08-04 09:20:00|733.6|733|734|733.4|734|733.4|733.4|732.8|35
1628069100000|2021-08-04 09:25:00|734.1|733.5|733.5|732.9|734.1|733.5|733.2|732.6|72
1628069400000|2021-08-04 09:30:00|733.6|733|733.6|733|733.8|733.2|733.5|732.9|21
1628069700000|2021-08-04 09:35:00|733.8|733.2|734.3|733.7|734.3|733.7|733.6|733|9
1628070000000|2021-08-04 09:40:00|734.1|733.5|733.7|733.1|734.3|733.7|733.5|732.9|29
1628070300000|2021-08-04 09:45:00|733.8|733.2|734.5|733.9|734.8|734.2|733.8|733.2|41
1628070600000|2021-08-04 09:50:00|734.4|733.8|734.6|734|734.8|734.2|734.3|733.7|32
1628070900000|2021-08-04 09:55:00|734.7|734.1|734.3|733.7|734.7|734.1|734.1|733.5|16
1628071200000|2021-08-04 10:00:00|734.2|733.6|734|733.4|734.3|733.7|733.9|733.3|11
1628071500000|2021-08-04 10:05:00|733.9|733.3|734|733.4|734.1|733.5|733.6|733|45
1628071800000|2021-08-04 10:10:00|734.1|733.5|734.5|733.9|734.8|734.2|734|733.4|60
1628072100000|2021-08-04 10:15:00|734.4|733.8|734.5|733.9|734.5|733.9|733.5|732.9|200
1628072400000|2021-08-04 10:20:00|734.4|733.8|734.1|733.5|734.9|734.3|734.1|733.5|86
1628072700000|2021-08-04 10:25:00|734|733.4|734.8|734.2|734.8|734.2|733.6|733|62
1628073000000|2021-08-04 10:30:00|734.9|734.3|735|734.4|735.1|734.5|734.7|734.1|35
1628073300000|2021-08-04 10:35:00|735.3|734.7|735.5|734.9|735.7|735.1|735.1|734.5|81
1628073600000|2021-08-04 10:40:00|735.6|735|736.4|735.8|736.5|735.9|735.5|734.9|110
1628073900000|2021-08-04 10:45:00|736.5|735.9|736.5|735.9|736.5|735.9|736.3|735.7|40
1628074200000|2021-08-04 10:50:00|736.6|736|736.1|735.5|736.6|736|735.9|735.3|48
1628074500000|2021-08-04 10:55:00|736|735.4|736.3|735.7|736.3|735.7|736|735.4|30
1628074800000|2021-08-04 11:00:00|736.5|735.9|735.7|735.1|736.5|735.9|735.7|735.1|30
1628075100000|2021-08-04 11:05:00|735.6|735|735.6|735|736.2|735.6|735.6|735|32
1628075400000|2021-08-04 11:10:00|735.5|734.9|736.3|735.7|736.3|735.7|735.5|734.9|52
1628075700000|2021-08-04 11:15:00|736.4|735.8|736.4|735.8|736.5|735.9|736.2|735.6|21
1628076000000|2021-08-04 11:20:00|736.5|735.9|736.4|735.8|736.5|735.9|736.3|735.7|26
1628076300000|2021-08-04 11:25:00|736.5|735.9|736.6|736|736.6|736|736.1|735.5|73
1628076600000|2021-08-04 11:30:00|736.5|735.9|736.5|735.9|736.6|736|736|735.4|86
1628076900000|2021-08-04 11:35:00|736.4|735.8|737|736.4|737.8|737.2|736.4|735.8|386
1628077200000|2021-08-04 11:40:00|737.1|736.5|737.1|736.5|737.6|737|737|736.4|132
1628077500000|2021-08-04 11:45:00|737.3|736.7|737.3|736.7|737.5|736.9|737.1|736.5|43
1628077800000|2021-08-04 11:50:00|737.4|736.8|737.5|736.9|737.9|737.3|737.3|736.7|44
1628078100000|2021-08-04 11:55:00|737.6|737|737.8|737.2|738.3|737.7|737.6|737|32
1628078400000|2021-08-04 12:00:00|737.7|737.1|737.6|737|737.8|737.2|737.1|736.5|37
1628078700000|2021-08-04 12:05:00|737.5|736.9|737.5|736.9|737.9|737.3|737.3|736.7|57
1628079000000|2021-08-04 12:10:00|737.4|736.8|737.2|736.6|737.6|737|737.1|736.5|68
1628079300000|2021-08-04 12:15:00|737.3|736.7|737.3|736.7|737.5|736.9|736.9|736.3|145
1628079600000|2021-08-04 12:20:00|737.4|736.8|737.1|736.5|737.5|736.9|736.9|736.3|95
1628079900000|2021-08-04 12:25:00|737|736.4|737.3|736.7|737.4|736.8|736.8|736.2|135
1628080200000|2021-08-04 12:30:00|737.2|736.6|737.2|736.6|737.5|736.9|737|736.4|82
1628080500000|2021-08-04 12:35:00|737.1|736.5|736.7|736.1|737.1|736.5|736.4|735.8|83
1628080800000|2021-08-04 12:40:00|736.8|736.2|737.6|737|737.9|737.3|736.5|735.9|91
1628083800000|2021-08-04 13:30:00|735.2|734.6|740.4|739.8|745.1|744.5|735|734.4|2080
1628084100000|2021-08-04 13:35:00|740.5|739.9|739|738.4|742.3|741.7|738.7|738.1|737
1628084400000|2021-08-04 13:40:00|738.9|738.3|735.5|734.9|739.2|738.6|735.5|734.9|639
1628084700000|2021-08-04 13:45:00|735.7|735.1|737.3|736.7|738.8|738.2|735.5|734.9|555
1628085000000|2021-08-04 13:50:00|737.2|736.6|737.7|737.1|738.9|738.3|736.8|736.2|585
1628085300000|2021-08-04 13:55:00|737.9|737.3|735.9|735.3|738|737.4|735.9|735.3|1588
1628085600000|2021-08-04 14:00:00|736|735.4|736.3|735.7|737.5|736.9|735.4|734.8|897
1628085900000|2021-08-04 14:05:00|736.2|735.6|733.6|733|736.5|735.9|733.3|732.7|1308
1628086200000|2021-08-04 14:10:00|733.7|733.1|733.3|732.7|735.7|735.1|733.1|732.5|824
1628086500000|2021-08-04 14:15:00|733.5|732.9|734.3|733.7|734.6|734|732.7|732.1|472
1628086800000|2021-08-04 14:20:00|734.1|733.5|733.3|732.7|734.4|733.8|732.6|732|680
1628087100000|2021-08-04 14:25:00|733.5|732.9|731.9|731.3|733.8|733.2|731.2|730.6|733
1628087400000|2021-08-04 14:30:00|731.8|731.2|733.4|732.8|733.5|732.9|731.1|730.5|603
1628087700000|2021-08-04 14:35:00|733.5|732.9|733.9|733.3|734.3|733.7|732.9|732.3|546
1628088000000|2021-08-04 14:40:00|733.7|733.1|732.6|732|734.4|733.8|732.4|731.8|389
1628088300000|2021-08-04 14:45:00|732.5|731.9|732|731.4|732.7|732.1|731.9|731.3|327
1628088600000|2021-08-04 14:50:00|731.9|731.3|732.3|731.7|732.5|731.9|731.7|731.1|157
1628088900000|2021-08-04 14:55:00|732.2|731.6|733.3|732.7|734|733.4|731.9|731.3|295
1628089200000|2021-08-04 15:00:00|733.5|732.9|731.6|731|734.3|733.7|731.2|730.6|508
1628089500000|2021-08-04 15:05:00|731.5|730.9|731.1|730.5|731.8|731.2|730.9|730.3|360
1628089800000|2021-08-04 15:10:00|730.9|730.3|732.3|731.7|732.3|731.7|730.9|730.3|674
1628090100000|2021-08-04 15:15:00|732.2|731.6|731|730.4|732.4|731.8|731|730.4|280
1628090400000|2021-08-04 15:20:00|731.2|730.6|730.8|730.2|731.7|731.1|730.8|730.2|203
1628090700000|2021-08-04 15:25:00|730.9|730.3|730.8|730.2|731.1|730.5|730.5|729.9|377
1628091000000|2021-08-04 15:30:00|730.9|730.3|730.5|729.9|731.2|730.6|730.3|729.7|254
1628091300000|2021-08-04 15:35:00|730.6|730|728.8|728.2|730.8|730.2|728.5|727.9|549
1628091600000|2021-08-04 15:40:00|728.7|728.1|727.7|727.1|728.8|728.2|727.6|727|346
1628091900000|2021-08-04 15:45:00|727.6|727|726.9|726.3|728|727.4|726|725.4|696
1628092200000|2021-08-04 15:50:00|726.8|726.2|723.9|723.3|727|726.4|723.5|722.9|756
1628092500000|2021-08-04 15:55:00|724|723.4|725.1|724.5|725.2|724.6|723.6|723|359
1628092800000|2021-08-04 16:00:00|725.2|724.6|725.9|725.3|726.4|725.8|724.4|723.8|393
1628093100000|2021-08-04 16:05:00|726|725.4|725.6|725|726.5|725.9|725.5|724.9|178
1628093400000|2021-08-04 16:10:00|725.5|724.9|725.1|724.5|725.8|725.2|724.9|724.3|147
1628093700000|2021-08-04 16:15:00|725.2|724.6|723.6|723|726.2|725.6|723.6|723|433
1628094000000|2021-08-04 16:20:00|723.5|722.9|722.7|722.1|723.9|723.3|722.1|721.5|532
1628094300000|2021-08-04 16:25:00|722.8|722.2|722.6|722|724.1|723.5|722.3|721.7|356
1628094600000|2021-08-04 16:30:00|722.7|722.1|724.2|723.6|724.5|723.9|722.5|721.9|456
1628094900000|2021-08-04 16:35:00|724.1|723.5|724.7|724.1|724.7|724.1|722.7|722.1|416
1628095200000|2021-08-04 16:40:00|724.6|724|725|724.4|725.2|724.6|724.4|723.8|243
1628095500000|2021-08-04 16:45:00|724.9|724.3|725.6|725|725.9|725.3|724.4|723.8|313
1628095800000|2021-08-04 16:50:00|725.7|725.1|727.6|727|728.6|728|725.6|725|801
1628096100000|2021-08-04 16:55:00|727.5|726.9|727.6|727|728.3|727.7|727.1|726.5|341
1628096400000|2021-08-04 17:00:00|727.5|726.9|726.6|726|727.8|727.2|726.4|725.8|548
1628096700000|2021-08-04 17:05:00|726.9|726.3|727.9|727.3|727.9|727.3|726.5|725.9|568
1628097000000|2021-08-04 17:10:00|727.8|727.2|728.4|727.8|728.4|727.8|727.5|726.9|208
1628097300000|2021-08-04 17:15:00|728.3|727.7|727.7|727.1|728.6|728|727.4|726.8|259
1628097600000|2021-08-04 17:20:00|727.5|726.9|727.3|726.7|728.3|727.7|726.8|726.2|516
1628097900000|2021-08-04 17:25:00|726.9|726.3|726.5|725.9|727.2|726.6|726.3|725.7|259
1628098200000|2021-08-04 17:30:00|726.7|726.1|727.5|726.9|727.5|726.9|726.7|726.1|204
1628098500000|2021-08-04 17:35:00|727.3|726.7|727.4|726.8|727.4|726.8|726.5|725.9|818
1628098800000|2021-08-04 17:40:00|727.3|726.7|727.2|726.6|727.4|726.8|726.9|726.3|195
1628099100000|2021-08-04 17:45:00|727.3|726.7|727|726.4|728.2|727.6|726.9|726.3|216
1628099400000|2021-08-04 17:50:00|726.9|726.3|726.1|725.5|727.3|726.7|725.8|725.2|217
1628099700000|2021-08-04 17:55:00|726.2|725.6|725.3|724.7|726.4|725.8|724.8|724.2|2442
1628100000000|2021-08-04 18:00:00|725.4|724.8|725.1|724.5|725.4|724.8|724.5|723.9|777
1628100300000|2021-08-04 18:05:00|724.8|724.2|722.9|722.3|724.8|724.2|722.4|721.8|639
1628100600000|2021-08-04 18:10:00|723.1|722.5|725.2|724.6|725.5|724.9|722.4|721.8|1805
1628100900000|2021-08-04 18:15:00|725.3|724.7|724.1|723.5|725.4|724.8|723.9|723.3|488
1628121600000|2021-08-05 00:00:00|723|722.4|722.3|721.7|723|722.4|721.2|720.6|465
1628121900000|2021-08-05 00:05:00|722.2|721.6|723.8|723.2|723.9|723.3|722.2|721.6|63
1628122200000|2021-08-05 00:10:00|723.9|723.3|724.5|723.9|724.6|724|723.8|723.2|78
1628122500000|2021-08-05 00:15:00|724.4|723.8|725.5|724.9|725.5|724.9|724.2|723.6|57
1628122800000|2021-08-05 00:20:00|725.7|725.1|725.3|724.7|726|725.4|725.1|724.5|26
1628123100000|2021-08-05 00:25:00|725.1|724.5|725.3|724.7|725.3|724.7|725.1|724.5|28
1628123400000|2021-08-05 00:30:00|||||||||10
1628123700000|2021-08-05 00:35:00|725.1|724.5|725|724.4|725.3|724.7|724.9|724.3|17
1628124000000|2021-08-05 00:40:00|724.9|724.3|725.8|725.2|725.8|725.2|724.8|724.2|18
1628124300000|2021-08-05 00:45:00|725.9|725.3|725.8|725.2|726|725.4|725.8|725.2|8
1628124600000|2021-08-05 00:50:00|725.6|725|725.7|725.1|725.8|725.2|725.1|724.5|9
1628124900000|2021-08-05 00:55:00|725.8|725.2|725.5|724.9|725.9|725.3|725.4|724.8|14
1628125200000|2021-08-05 01:00:00|725.4|724.8|725.3|724.7|725.5|724.9|724.8|724.2|35
1628125500000|2021-08-05 01:05:00|724.9|724.3|725.5|724.9|725.5|724.9|724.9|724.3|54
1628125800000|2021-08-05 01:10:00|725.4|724.8|724.7|724.1|725.5|724.9|724.6|724|43
1628126100000|2021-08-05 01:15:00|724.8|724.2|725.2|724.6|725.3|724.7|724.7|724.1|18
1628126400000|2021-08-05 01:20:00|725.3|724.7|725.4|724.8|725.4|724.8|725.1|724.5|4
1628126700000|2021-08-05 01:25:00|725.3|724.7|725.4|724.8|725.5|724.9|725.3|724.7|6
1628127000000|2021-08-05 01:30:00|725.3|724.7|725.2|724.6|725.5|724.9|725.2|724.6|9
1628127300000|2021-08-05 01:35:00|725.4|724.8|725.2|724.6|725.6|725|725.2|724.6|23
1628127600000|2021-08-05 01:40:00|725.3|724.7|725.1|724.5|725.5|724.9|725|724.4|1
1628127900000|2021-08-05 01:45:00|725.7|725.1|725.3|724.7|725.7|725.1|725.3|724.7|20
1628128200000|2021-08-05 01:50:00|725.4|724.8|725.5|724.9|725.6|725|725.4|724.8|6
1628128500000|2021-08-05 01:55:00|725.6|725|725.7|725.1|725.7|725.1|725.3|724.7|7
1628128800000|2021-08-05 02:00:00|725.5|724.9|725.5|724.9|725.7|725.1|725.3|724.7|12
1628129100000|2021-08-05 02:05:00|725.3|724.7|725.5|724.9|725.5|724.9|725.2|724.6|5
1628129400000|2021-08-05 02:10:00|725.6|725|725.5|724.9|725.6|725|725.4|724.8|0
1628129700000|2021-08-05 02:15:00|725.4|724.8|725.3|724.7|725.5|724.9|725.3|724.7|0
1628130300000|2021-08-05 02:25:00|725.2|724.6|725.2|724.6|725.3|724.7|725.1|724.5|2
1628130600000|2021-08-05 02:30:00|725.3|724.7|725.3|724.7|725.5|724.9|725.2|724.6|12
1628130900000|2021-08-05 02:35:00|725.2|724.6|725.3|724.7|725.5|724.9|725.2|724.6|5
1628131200000|2021-08-05 02:40:00|725.5|724.9|725.3|724.7|725.5|724.9|725.3|724.7|0
1628131500000|2021-08-05 02:45:00|725.2|724.6|725.1|724.5|725.3|724.7|725.1|724.5|1
1628131800000|2021-08-05 02:50:00|725.2|724.6|725|724.4|725.2|724.6|724.9|724.3|1
1628132100000|2021-08-05 02:55:00|725.1|724.5|725|724.4|725.3|724.7|725|724.4|8
1628132400000|2021-08-05 03:00:00|725.1|724.5|725.1|724.5|725.3|724.7|725.1|724.5|12
1628132700000|2021-08-05 03:05:00|725|724.4|725.1|724.5|725.1|724.5|725|724.4|3
1628133000000|2021-08-05 03:10:00|725.2|724.6|725.4|724.8|725.6|725|725.2|724.6|18
1628133300000|2021-08-05 03:15:00|725.6|725|725.6|725|725.9|725.3|725.4|724.8|60
1628133600000|2021-08-05 03:20:00|725.9|725.3|725.9|725.3|725.9|725.3|725.2|724.6|64
1628133900000|2021-08-05 03:25:00|725.7|725.1|725.5|724.9|725.7|725.1|725.5|724.9|1
1628134200000|2021-08-05 03:30:00|725.6|725|725.6|725|725.6|725|725.5|724.9|1
1628134500000|2021-08-05 03:35:00|725.5|724.9|725.5|724.9|725.6|725|725.5|724.9|2
1628134800000|2021-08-05 03:40:00|725.6|725|725.7|725.1|725.9|725.3|725.4|724.8|10
1628135100000|2021-08-05 03:45:00|725.6|725|726|725.4|726.1|725.5|725.6|725|8
1628135400000|2021-08-05 03:50:00|725.9|725.3|726|725.4|726|725.4|725.9|725.3|0
1628135700000|2021-08-05 03:55:00|725.9|725.3|726|725.4|726|725.4|725.9|725.3|0
1628136000000|2021-08-05 04:00:00|725.9|725.3|725.8|725.2|726|725.4|725.7|725.1|3
1628136300000|2021-08-05 04:05:00|725.7|725.1|725.7|725.1|725.8|725.2|725.7|725.1|0
1628136600000|2021-08-05 04:10:00|725.5|724.9|725.5|724.9|725.6|725|725.5|724.9|10
1628136900000|2021-08-05 04:15:00|725.6|725|725.3|724.7|725.6|725|725.3|724.7|1
1628137200000|2021-08-05 04:20:00|725.1|724.5|725.3|724.7|725.4|724.8|725|724.4|4
1628137500000|2021-08-05 04:25:00|725.1|724.5|725.1|724.5|725.1|724.5|725.1|724.5|4
1628137800000|2021-08-05 04:30:00|725|724.4|724.7|724.1|725|724.4|724.5|723.9|15
1628138100000|2021-08-05 04:35:00|724.8|724.2|724.6|724|725.2|724.6|724.6|724|26
1628138400000|2021-08-05 04:40:00|724.5|723.9|724.2|723.6|724.6|724|724.2|723.6|9
1628138700000|2021-08-05 04:45:00|724.4|723.8|724.2|723.6|724.4|723.8|724|723.4|10
1628139000000|2021-08-05 04:50:00|724.1|723.5|724.2|723.6|724.2|723.6|723.7|723.1|14
1628139300000|2021-08-05 04:55:00|724.4|723.8|723.7|723.1|724.4|723.8|723.7|723.1|27
1628139600000|2021-08-05 05:00:00|723.8|723.2|724|723.4|724.2|723.6|723.7|723.1|15
1628139900000|2021-08-05 05:05:00|724.1|723.5|724.3|723.7|724.4|723.8|724.1|723.5|7
1628140200000|2021-08-05 05:10:00|724.4|723.8|724.4|723.8|724.9|724.3|724.2|723.6|16
1628140500000|2021-08-05 05:15:00|724.3|723.7|724|723.4|724.3|723.7|723.7|723.1|30
1628140800000|2021-08-05 05:20:00|723.9|723.3|724|723.4|724.1|723.5|723.9|723.3|2
1628141100000|2021-08-05 05:25:00|723.9|723.3|723.9|723.3|724|723.4|723.7|723.1|3
1628141400000|2021-08-05 05:30:00|723.8|723.2|723.8|723.2|723.8|723.2|723.4|722.8|6
1628141700000|2021-08-05 05:35:00|723.7|723.1|723.7|723.1|724.1|723.5|723.7|723.1|3
1628142000000|2021-08-05 05:40:00|723.6|723|723.4|722.8|723.6|723|723.3|722.7|7
1628142300000|2021-08-05 05:45:00|723.5|722.9|723|722.4|723.6|723|722.8|722.2|30
1628142600000|2021-08-05 05:50:00|723.3|722.7|723.5|722.9|723.6|723|723.3|722.7|22
1628142900000|2021-08-05 05:55:00|723.3|722.7|723.5|722.9|723.5|722.9|723.2|722.6|11
1628143200000|2021-08-05 06:00:00|723.3|722.7|723.5|722.9|723.6|723|723.1|722.5|19
1628143500000|2021-08-05 06:05:00|723.7|723.1|724.3|723.7|724.3|723.7|723.5|722.9|38
1628143800000|2021-08-05 06:10:00|724|723.4|724.3|723.7|724.4|723.8|724|723.4|22
1628144100000|2021-08-05 06:15:00|724.4|723.8|724|723.4|724.4|723.8|723.8|723.2|15
1628144400000|2021-08-05 06:20:00|724.1|723.5|724.3|723.7|724.3|723.7|723.9|723.3|19
1628144700000|2021-08-05 06:25:00|724.4|723.8|724.3|723.7|724.4|723.8|724.1|723.5|9
1628145000000|2021-08-05 06:30:00|724.4|723.8|724.8|724.2|724.9|724.3|724.3|723.7|32
1628145300000|2021-08-05 06:35:00|724.6|724|724.8|724.2|725.3|724.7|724.6|724|26
1628145600000|2021-08-05 06:40:00|725|724.4|725.1|724.5|725.1|724.5|724.6|724|14
1628145900000|2021-08-05 06:45:00|725.2|724.6|724.1|723.5|725.2|724.6|724.1|723.5|26
1628146200000|2021-08-05 06:50:00|724.3|723.7|724.4|723.8|724.6|724|724.2|723.6|30
1628146500000|2021-08-05 06:55:00|724.3|723.7|724.4|723.8|724.6|724|724.1|723.5|12
1628146800000|2021-08-05 07:00:00|724.6|724|723.1|722.5|724.6|724|723.1|722.5|54
1628147100000|2021-08-05 07:05:00|722.9|722.3|723.1|722.5|723.4|722.8|722.6|722|42
1628147400000|2021-08-05 07:10:00|723.3|722.7|722.8|722.2|723.3|722.7|722.8|722.2|25
1628147700000|2021-08-05 07:15:00|722.9|722.3|722.8|722.2|722.9|722.3|722.5|721.9|29
1628148000000|2021-08-05 07:20:00|722.9|722.3|723.4|722.8|723.6|723|722.7|722.1|34
1628148300000|2021-08-05 07:25:00|723.5|722.9|722.9|722.3|723.5|722.9|722.7|722.1|23
1628148600000|2021-08-05 07:30:00|722.4|721.8|723.1|722.5|723.1|722.5|722.2|721.6|27
1628148900000|2021-08-05 07:35:00|723.3|722.7|723.6|723|723.6|723|723.3|722.7|16
1628149200000|2021-08-05 07:40:00|723.7|723.1|724.3|723.7|724.9|724.3|723.7|723.1|37
1628149500000|2021-08-05 07:45:00|724.2|723.6|724.8|724.2|725.2|724.6|723.5|722.9|61
1628149800000|2021-08-05 07:50:00|724.9|724.3|725.3|724.7|725.4|724.8|724.8|724.2|25
1628150100000|2021-08-05 07:55:00|725.4|724.8|726.8|726.2|727.3|726.7|725.3|724.7|63
1628150400000|2021-08-05 08:00:00|726.9|726.3|727.1|726.5|727.1|726.5|726.3|725.7|22
1628150700000|2021-08-05 08:05:00|726.8|726.2|726.8|726.2|727.3|726.7|726.7|726.1|23
1628151000000|2021-08-05 08:10:00|726.7|726.1|726|725.4|727|726.4|725.7|725.1|63
1628151300000|2021-08-05 08:15:00|726.1|725.5|725.5|724.9|726.3|725.7|725.4|724.8|30
1628151600000|2021-08-05 08:20:00|725.6|725|725.2|724.6|725.6|725|725.1|724.5|28
1628151900000|2021-08-05 08:25:00|725.3|724.7|725.8|725.2|725.8|725.2|725|724.4|41
1628152200000|2021-08-05 08:30:00|725.9|725.3|725.8|725.2|726|725.4|725.1|724.5|29
1628152500000|2021-08-05 08:35:00|725.9|725.3|726.9|726.3|727|726.4|725.9|725.3|56
1628152800000|2021-08-05 08:40:00|727|726.4|727|726.4|727|726.4|726.9|726.3|28
1628153100000|2021-08-05 08:45:00|726.9|726.3|728.8|728.2|728.8|728.2|726.3|725.7|99
1628153400000|2021-08-05 08:50:00|728.6|728|729.3|728.7|729.6|729|728.5|727.9|126
1628153700000|2021-08-05 08:55:00|729.4|728.8|728.3|727.7|730.6|730|727.9|727.3|142
1628154000000|2021-08-05 09:00:00|728.4|727.8|727.9|727.3|728.5|727.9|727.6|727|86
1628154300000|2021-08-05 09:05:00|728.1|727.5|728|727.4|728.4|727.8|727.8|727.2|79
1628154600000|2021-08-05 09:10:00|727.9|727.3|728.8|728.2|728.9|728.3|727.8|727.2|16
1628154900000|2021-08-05 09:15:00|728.9|728.3|728.9|728.3|729.1|728.5|728.2|727.6|43
1628155200000|2021-08-05 09:20:00|729.2|728.6|729|728.4|729.6|729|728.5|727.9|72
1628155500000|2021-08-05 09:25:00|728.8|728.2|727.6|727|728.8|728.2|727.6|727|39
1628155800000|2021-08-05 09:30:00|727.7|727.1|727.6|727|728.1|727.5|726.8|726.2|48
1628156100000|2021-08-05 09:35:00|727.7|727.1|728.5|727.9|728.6|728|727.7|727.1|29
1628156400000|2021-08-05 09:40:00|728.7|728.1|728.9|728.3|729.7|729.1|728.7|728.1|35
1628156700000|2021-08-05 09:45:00|728.8|728.2|728.8|728.2|729.2|728.6|728.3|727.7|23
1628157000000|2021-08-05 09:50:00|729|728.4|727.8|727.2|729|728.4|727.8|727.2|6
1628157300000|2021-08-05 09:55:00|727.9|727.3|727.7|727.1|727.9|727.3|727.4|726.8|28
1628157600000|2021-08-05 10:00:00|727.8|727.2|727.8|727.2|728.4|727.8|727.6|727|28
1628157900000|2021-08-05 10:05:00|728.1|727.5|727.8|727.2|728.2|727.6|727.7|727.1|18
1628158200000|2021-08-05 10:10:00|727.7|727.1|728.3|727.7|728.3|727.7|727.3|726.7|48
1628158500000|2021-08-05 10:15:00|728.2|727.6|728.8|728.2|728.9|728.3|727.8|727.2|42
1628158800000|2021-08-05 10:20:00|728.7|728.1|728.7|728.1|728.8|728.2|728.7|728.1|8
1628159100000|2021-08-05 10:25:00|728.3|727.7|729.2|728.6|729.2|728.6|728.3|727.7|62
1628159400000|2021-08-05 10:30:00|728.9|728.3|729.4|728.8|729.4|728.8|728.7|728.1|19
1628159700000|2021-08-05 10:35:00|729.3|728.7|729.5|728.9|729.8|729.2|729.2|728.6|53
1628160000000|2021-08-05 10:40:00|729.7|729.1|729.8|729.2|730.4|729.8|729.7|729.1|46
1628160300000|2021-08-05 10:45:00|729.7|729.1|729.8|729.2|730.1|729.5|729.5|728.9|15
1628160600000|2021-08-05 10:50:00|729.6|729|730.1|729.5|730.2|729.6|729.6|729|8
1628160900000|2021-08-05 10:55:00|730.2|729.6|730.1|729.5|730.3|729.7|729.9|729.3|16
1628161200000|2021-08-05 11:00:00|730|729.4|730.5|729.9|730.8|730.2|729.8|729.2|21
1628161500000|2021-08-05 11:05:00|730.4|729.8|730.2|729.6|730.8|730.2|730|729.4|36
1628161800000|2021-08-05 11:10:00|729.9|729.3|729.6|729|729.9|729.3|729.3|728.7|25
1628162100000|2021-08-05 11:15:00|729.7|729.1|729.7|729.1|729.7|729.1|729.3|728.7|59
1628162400000|2021-08-05 11:20:00|729.6|729|729.2|728.6|729.7|729.1|728.4|727.8|148
1628162700000|2021-08-05 11:25:00|729.3|728.7|729.8|729.2|730.1|729.5|729.2|728.6|31
1628163000000|2021-08-05 11:30:00|729.7|729.1|729.9|729.3|730.4|729.8|729.7|729.1|40
1628163300000|2021-08-05 11:35:00|729.8|729.2|730.2|729.6|730.5|729.9|729.8|729.2|67
1628163600000|2021-08-05 11:40:00|729.9|729.3|729.7|729.1|730.1|729.5|729.3|728.7|28
1628163900000|2021-08-05 11:45:00|729.4|728.8|729.1|728.5|729.4|728.8|728.3|727.7|59
1628164200000|2021-08-05 11:50:00|729|728.4|729.3|728.7|729.5|728.9|729|728.4|8
1628164500000|2021-08-05 11:55:00|729.4|728.8|730.3|729.7|730.7|730.1|729.3|728.7|19
1628164800000|2021-08-05 12:00:00|730.7|730.1|730.1|729.5|730.7|730.1|729.9|729.3|60
1628165100000|2021-08-05 12:05:00|730.2|729.6|730.3|729.7|730.8|730.2|730.1|729.5|73
1628165400000|2021-08-05 12:10:00|730.1|729.5|729.8|729.2|730.1|729.5|729.7|729.1|30
1628165700000|2021-08-05 12:15:00|729.9|729.3|730.4|729.8|730.6|730|729.8|729.2|34
1628166000000|2021-08-05 12:20:00|730.3|729.7|726.6|726|730.3|729.7|726.3|725.7|221
1628166300000|2021-08-05 12:25:00|726.4|725.8|727.9|727.3|727.9|727.3|726.4|725.8|116
1628166600000|2021-08-05 12:30:00|728|727.4|728.7|728.1|728.9|728.3|728|727.4|71
1628166900000|2021-08-05 12:35:00|728.6|728|728.5|727.9|728.7|728.1|728.1|727.5|33
1628167200000|2021-08-05 12:40:00|728.6|728|727.8|727.2|728.7|728.1|727.8|727.2|66
1628170200000|2021-08-05 13:30:00|728.2|727.6|730.7|730.1|732.9|732.3|727.9|727.3|1487
1628170500000|2021-08-05 13:35:00|730.5|729.9|727.4|726.8|731.6|731|727|726.4|737
1628170800000|2021-08-05 13:40:00|727.3|726.7|722.1|721.5|727.6|727|721.5|720.9|1572
1628171100000|2021-08-05 13:45:00|722.3|721.7|723.1|722.5|726|725.4|721.8|721.2|1913
1628171400000|2021-08-05 13:50:00|723.6|723|723.2|722.6|724.8|724.2|722.8|722.2|852
1628171700000|2021-08-05 13:55:00|723.3|722.7|723.5|722.9|724.9|724.3|722.8|722.2|428
1628172000000|2021-08-05 14:00:00|723.6|723|724.9|724.3|724.9|724.3|722.8|722.2|434
1628172300000|2021-08-05 14:05:00|725.2|724.6|726.4|725.8|726.5|725.9|724.7|724.1|499
1628172600000|2021-08-05 14:10:00|726.5|725.9|727.2|726.6|728|727.4|725.9|725.3|634
1628172900000|2021-08-05 14:15:00|727.3|726.7|725.5|724.9|728|727.4|724.7|724.1|507
1628173200000|2021-08-05 14:20:00|725.6|725|726|725.4|726.7|726.1|724.8|724.2|692
1628173500000|2021-08-05 14:25:00|726.3|725.7|726.3|725.7|728.1|727.5|725.7|725.1|411
1628173800000|2021-08-05 14:30:00|726.1|725.5|724.8|724.2|726.5|725.9|724.5|723.9|339
1628174100000|2021-08-05 14:35:00|724.5|723.9|724.4|723.8|725.2|724.6|723.6|723|560
1628174400000|2021-08-05 14:40:00|724.3|723.7|723.9|723.3|724.3|723.7|723.4|722.8|229
1628174700000|2021-08-05 14:45:00|723.8|723.2|724.7|724.1|724.9|724.3|723.7|723.1|344
1628175000000|2021-08-05 14:50:00|724.4|723.8|724.9|724.3|725.3|724.7|723.9|723.3|337
1628175300000|2021-08-05 14:55:00|724.7|724.1|725.6|725|726.3|725.7|724.7|724.1|238
1628175600000|2021-08-05 15:00:00|725.7|725.1|725.3|724.7|726.2|725.6|724.8|724.2|539
1628175900000|2021-08-05 15:05:00|725.5|724.9|726.1|725.5|726.3|725.7|724.4|723.8|360
1628176200000|2021-08-05 15:10:00|726.2|725.6|725.7|725.1|726.2|725.6|725.5|724.9|188
1628176500000|2021-08-05 15:15:00|725.3|724.7|724.4|723.8|725.3|724.7|724.4|723.8|259
1628176800000|2021-08-05 15:20:00|724.5|723.9|724.9|724.3|725.1|724.5|724.1|723.5|180
1628177100000|2021-08-05 15:25:00|725|724.4|726.9|726.3|726.9|726.3|724.9|724.3|267
1628177400000|2021-08-05 15:30:00|726.7|726.1|728|727.4|728.5|727.9|726.7|726.1|1311
1628177700000|2021-08-05 15:35:00|727.8|727.2|726.4|725.8|728|727.4|726.2|725.6|454
1628178000000|2021-08-05 15:40:00|726.3|725.7|725.9|725.3|726.4|725.8|725.8|725.2|200
1628178300000|2021-08-05 15:45:00|725.8|725.2|724.7|724.1|725.8|725.2|724|723.4|672
1628178600000|2021-08-05 15:50:00|724.8|724.2|725.4|724.8|725.4|724.8|724.4|723.8|298
1628178900000|2021-08-05 15:55:00|725.2|724.6|724.9|724.3|725.2|724.6|724.4|723.8|160
1628179200000|2021-08-05 16:00:00|724.8|724.2|725|724.4|725.7|725.1|724.7|724.1|433
1628179500000|2021-08-05 16:05:00|724.8|724.2|724.7|724.1|725|724.4|724.4|723.8|522
1628179800000|2021-08-05 16:10:00|724.8|724.2|724.7|724.1|725.4|724.8|724.7|724.1|276
1628180100000|2021-08-05 16:15:00|724.4|723.8|722.6|722|724.4|723.8|722.3|721.7|680
1628180400000|2021-08-05 16:20:00|722.7|722.1|721.5|720.9|722.8|722.2|721.2|720.6|330
1628180700000|2021-08-05 16:25:00|721.1|720.5|721.8|721.2|721.9|721.3|720.6|720|435
1628181000000|2021-08-05 16:30:00|721.9|721.3|721.4|720.8|722.4|721.8|721.3|720.7|294
1628181300000|2021-08-05 16:35:00|721.5|720.9|721.1|720.5|722.6|722|721|720.4|370
1628181600000|2021-08-05 16:40:00|721.2|720.6|721.6|721|722.3|721.7|721.1|720.5|913
1628181900000|2021-08-05 16:45:00|721.7|721.1|722.1|721.5|722.3|721.7|721.3|720.7|403
1628182200000|2021-08-05 16:50:00|722|721.4|721.6|721|722.1|721.5|721|720.4|107
1628182500000|2021-08-05 16:55:00|721.5|720.9|721.5|720.9|721.8|721.2|721.3|720.7|182
1628182800000|2021-08-05 17:00:00|721.4|720.8|721.4|720.8|721.7|721.1|720.8|720.2|235
1628183100000|2021-08-05 17:05:00|721.5|720.9|721.3|720.7|722.1|721.5|721.1|720.5|255
1628183400000|2021-08-05 17:10:00|721.4|720.8|720.9|720.3|721.6|721|720.6|720|102
1628183700000|2021-08-05 17:15:00|720.8|720.2|720.6|720|721.1|720.5|720.6|720|192
1628184000000|2021-08-05 17:20:00|720.7|720.1|719.6|719|720.7|720.1|718.6|718|405
1628184300000|2021-08-05 17:25:00|719.7|719.1|719.8|719.2|720.3|719.7|719.3|718.7|215
1628184600000|2021-08-05 17:30:00|719.9|719.3|719.7|719.1|719.9|719.3|719.2|718.6|200
1628184900000|2021-08-05 17:35:00|719.6|719|720|719.4|720|719.4|719.5|718.9|118
1628185200000|2021-08-05 17:40:00|720.4|719.8|719.9|719.3|720.9|720.3|719.6|719|638
1628185500000|2021-08-05 17:45:00|719.8|719.2|719.6|719|720|719.4|719.6|719|171
1628185800000|2021-08-05 17:50:00|719.5|718.9|719.9|719.3|720.1|719.5|719.5|718.9|567
1628186100000|2021-08-05 17:55:00|719.8|719.2|720.4|719.8|720.8|720.2|719.4|718.8|212
1628186400000|2021-08-05 18:00:00|720.3|719.7|719.8|719.2|720.4|719.8|719.6|719|250
1628186700000|2021-08-05 18:05:00|719.9|719.3|719.4|718.8|720.4|719.8|719.1|718.5|376
1628187000000|2021-08-05 18:10:00|719.3|718.7|721.2|720.6|722.2|721.6|718.2|717.6|2752
1628187300000|2021-08-05 18:15:00|721.3|720.7|721.5|720.9|722.2|721.6|721|720.4|624
1628208000000|2021-08-06 00:00:00|721.1|720.5|720.3|719.7|722.3|721.7|719.9|719.3|275
1628208300000|2021-08-06 00:05:00|720.1|719.5|720.6|720|721.1|720.5|720.1|719.5|75
1628208600000|2021-08-06 00:10:00|720.8|720.2|720.3|719.7|721.1|720.5|720.1|719.5|56
1628208900000|2021-08-06 00:15:00|720.5|719.9|720.3|719.7|720.7|720.1|720.2|719.6|47
1628209200000|2021-08-06 00:20:00|720.2|719.6|720.3|719.7|720.5|719.9|720.1|719.5|15
1628209500000|2021-08-06 00:25:00|720.1|719.5|720.1|719.5|720.4|719.8|719.8|719.2|41
1628209800000|2021-08-06 00:30:00|719.8|719.2|719.3|718.7|719.8|719.2|719.2|718.6|23
1628210100000|2021-08-06 00:35:00|719.6|719|719.3|718.7|719.8|719.2|719.3|718.7|24
1628210400000|2021-08-06 00:40:00|719.6|719|719.3|718.7|719.8|719.2|719.1|718.5|21
1628210700000|2021-08-06 00:45:00|719.2|718.6|719.3|718.7|719.4|718.8|719.2|718.6|22
1628211000000|2021-08-06 00:50:00|719.2|718.6|718.9|718.3|719.3|718.7|718.8|718.2|22
1628211300000|2021-08-06 00:55:00|719.1|718.5|719.1|718.5|719.1|718.5|718.8|718.2|29
1628211600000|2021-08-06 01:00:00|719.2|718.6|719.6|719|719.8|719.2|719.1|718.5|30
1628211900000|2021-08-06 01:05:00|719.7|719.1|719.8|719.2|719.8|719.2|719.6|719|18
1628212200000|2021-08-06 01:10:00|719.7|719.1|720.1|719.5|720.2|719.6|719.6|719|16
1628212500000|2021-08-06 01:15:00|720.2|719.6|720.1|719.5|720.3|719.7|719.9|719.3|33
1628212800000|2021-08-06 01:20:00|720.2|719.6|720.6|720|721.3|720.3|720.1|719.5|38
1628213100000|2021-08-06 01:25:00|720.4|719.8|720.3|719.7|720.6|720|720.1|719.5|8
1628213400000|2021-08-06 01:30:00|720.4|719.8|720.7|720.1|720.7|720.1|720.4|719.8|2
1628213700000|2021-08-06 01:35:00|720.8|720.2|720.8|720.2|720.9|720.3|720.7|720.1|10
1628214000000|2021-08-06 01:40:00|720.7|720.1|720.6|720|720.8|720.2|720.5|719.9|17
1628214300000|2021-08-06 01:45:00|720.7|720.1|720.7|720.1|720.8|720.2|720.6|720|16
1628214600000|2021-08-06 01:50:00|720.8|720.2|720.6|720|720.8|720.2|720.3|719.7|4
1628214900000|2021-08-06 01:55:00|720.7|720.1|720.8|720.2|720.9|720.3|720.4|719.8|9
1628215200000|2021-08-06 02:00:00|720.9|720.3|720.9|720.3|721.1|720.5|720.9|720.3|14
1628215500000|2021-08-06 02:05:00|720.6|720|720.9|720.3|720.9|720.3|720.6|720|8
1628215800000|2021-08-06 02:10:00|720.8|720.2|720.4|719.8|720.8|720.2|720.4|719.8|2
1628216100000|2021-08-06 02:15:00|720.2|719.6|720|719.4|720.2|719.6|720|719.4|6
1628216400000|2021-08-06 02:20:00|719.9|719.3|719.7|719.1|719.9|719.3|719.7|719.1|5
1628216700000|2021-08-06 02:25:00|719.6|719|719.6|719|719.7|719.1|719.4|718.8|8
1628217000000|2021-08-06 02:30:00|719.7|719.1|719.9|719.3|720.2|719.6|719.6|719|15
1628217300000|2021-08-06 02:35:00|720.2|719.6|720.4|719.8|720.4|719.8|719.9|719.3|10
1628217600000|2021-08-06 02:40:00|720.3|719.7|720.2|719.6|720.4|719.8|720.2|719.6|5
1628217900000|2021-08-06 02:45:00|720.3|719.7|720|719.4|720.4|719.8|720|719.4|0
1628218200000|2021-08-06 02:50:00|720.1|719.5|719.7|719.1|720.2|719.6|719.7|719.1|16
1628218500000|2021-08-06 02:55:00|719.6|719|719.6|719|719.6|719|719.6|719|0
1628218800000|2021-08-06 03:00:00|719.7|719.1|720.1|719.5|720.1|719.5|719.6|719|4
1628219100000|2021-08-06 03:05:00|720|719.4|720.1|719.5|720.2|719.6|720|719.4|0
1628219400000|2021-08-06 03:10:00|720|719.4|720|719.4|720.2|719.6|719.9|719.3|6
1628219700000|2021-08-06 03:15:00|720.2|719.6|720.1|719.5|720.2|719.6|720.1|719.5|1
1628220000000|2021-08-06 03:20:00|720|719.4|720.2|719.6|720.2|719.6|719.9|719.3|1
1628220300000|2021-08-06 03:25:00|720.1|719.5|720.2|719.6|720.2|719.6|720.1|719.5|0
1628220600000|2021-08-06 03:30:00|720.1|719.5|720.2|719.6|720.2|719.6|719.9|719.3|2
1628220900000|2021-08-06 03:35:00|720.1|719.5|720.1|719.5|720.2|719.6|719.9|719.3|2
1628221200000|2021-08-06 03:40:00|720.2|719.6|720.1|719.5|720.2|719.6|720.1|719.5|0
1628221500000|2021-08-06 03:45:00|720.2|719.6|720.2|719.6|720.2|719.6|720.1|719.5|0
1628221800000|2021-08-06 03:50:00|720.1|719.5|720.2|719.6|720.2|719.6|720.1|719.5|1
1628222100000|2021-08-06 03:55:00|720.1|719.5|720.4|719.8|720.4|719.8|720.1|719.5|3
1628222400000|2021-08-06 04:00:00|720.1|719.5|720.1|719.5|720.3|719.7|719.9|719.3|11
1628222700000|2021-08-06 04:05:00|720.2|719.6|719.9|719.3|720.2|719.6|719.8|719.2|4
1628223000000|2021-08-06 04:10:00|720|719.4|719.8|719.2|720.1|719.5|719.8|719.2|16
1628223300000|2021-08-06 04:15:00|719.9|719.3|719.9|719.3|720|719.4|719.8|719.2|9
1628223600000|2021-08-06 04:20:00|||||||||2
1628223900000|2021-08-06 04:25:00|719.8|719.2|719.4|718.8|719.8|719.2|719.4|718.8|7
1628224200000|2021-08-06 04:30:00|719.2|718.6|718.7|718.1|719.2|718.6|718.6|718|26
1628224500000|2021-08-06 04:35:00|718.8|718.2|718.8|718.2|718.9|718.3|718.8|718.2|1
1628224800000|2021-08-06 04:40:00|718.9|718.3|718.1|717.5|718.9|718.3|718|717.4|36
1628225100000|2021-08-06 04:45:00|718.2|717.6|718.4|717.8|718.5|717.9|718.1|717.5|10
1628225400000|2021-08-06 04:50:00|718.5|717.9|718.5|717.9|718.5|717.9|718.4|717.8|8
1628225700000|2021-08-06 04:55:00|718.6|718|718.5|717.9|718.9|718.3|718.5|717.9|6
1628226000000|2021-08-06 05:00:00|718.6|718|718.4|717.8|718.6|718|718.4|717.8|3
1628226300000|2021-08-06 05:05:00|718.3|717.7|718.1|717.5|718.3|717.7|718|717.4|9
1628226600000|2021-08-06 05:10:00|718|717.4|718.1|717.5|718.4|717.8|718|717.4|12
1628226900000|2021-08-06 05:15:00|718.3|717.7|718.1|717.5|718.3|717.7|718|717.4|12
1628227200000|2021-08-06 05:20:00|718|717.4|718.3|717.7|718.4|717.8|717.9|717.3|7
1628227500000|2021-08-06 05:25:00|718.1|717.5|718.1|717.5|718.2|717.6|718.1|717.5|6
1628227800000|2021-08-06 05:30:00|718.2|717.6|718.1|717.5|718.5|717.9|718|717.4|34
1628228100000|2021-08-06 05:35:00|717.9|717.3|718.8|718.2|718.9|718.3|717.9|717.3|29
1628228400000|2021-08-06 05:40:00|718.7|718.1|718.7|718.1|719.2|718.6|718.5|717.9|46
1628228700000|2021-08-06 05:45:00|718.6|718|718.7|718.1|718.7|718.1|718.4|717.8|7
1628229000000|2021-08-06 05:50:00|718.6|718|718.9|718.3|719.1|718.5|718.5|717.9|20
1628229300000|2021-08-06 05:55:00|719|718.4|719.1|718.5|719.2|718.6|718.9|718.3|20
1628229600000|2021-08-06 06:00:00|719|718.4|719.5|718.9|719.7|719.1|718.9|718.3|15
1628229900000|2021-08-06 06:05:00|719.7|719.1|720.2|719.6|720.8|720.2|719.6|719|35
1628230200000|2021-08-06 06:10:00|720.3|719.7|720|719.4|720.3|719.7|719.8|719.2|17
1628230500000|2021-08-06 06:15:00|720.1|719.5|720|719.4|720.1|719.5|719.9|719.3|2
1628230800000|2021-08-06 06:20:00|719.9|719.3|720.4|719.8|720.4|719.8|719.9|719.3|9
1628231100000|2021-08-06 06:25:00|720.5|719.9|720.3|719.7|720.5|719.9|720.1|719.5|8
1628231400000|2021-08-06 06:30:00|720.2|719.6|720.4|719.8|720.5|719.9|720.2|719.6|3
1628231700000|2021-08-06 06:35:00|720.5|719.9|720.1|719.5|720.5|719.9|720.1|719.5|5
1628232000000|2021-08-06 06:40:00|720.2|719.6|719.9|719.3|720.3|719.7|719.9|719.3|8
1628232300000|2021-08-06 06:45:00|719.8|719.2|720|719.4|720.1|719.5|719.7|719.1|13
1628232600000|2021-08-06 06:50:00|719.9|719.3|719.9|719.3|720.2|719.6|719.7|719.1|8
1628232900000|2021-08-06 06:55:00|719.8|719.2|719.9|719.3|719.9|719.3|719.6|719|10
1628233200000|2021-08-06 07:00:00|719.8|719.2|719.1|718.5|719.9|719.3|719.1|718.5|22
1628233500000|2021-08-06 07:05:00|718.9|718.3|719.9|719.3|720|719.4|718.8|718.2|57
1628233800000|2021-08-06 07:10:00|719.8|719.2|720.2|719.6|720.4|719.8|719.4|718.8|26
1628234100000|2021-08-06 07:15:00|720.3|719.7|720|719.4|720.4|719.8|720|719.4|6
1628234400000|2021-08-06 07:20:00|720.2|719.6|720.9|720.3|721.1|720.5|720.2|719.6|14
1628234700000|2021-08-06 07:25:00|720.6|720|721.4|720.8|721.8|721.2|720.6|720|136
1628235000000|2021-08-06 07:30:00|721.5|720.9|721.5|720.9|721.5|720.9|721.4|720.8|5
1628235300000|2021-08-06 07:35:00|721.1|720.5|721.9|721.3|721.9|721.3|721|720.4|13
1628235600000|2021-08-06 07:40:00|721.8|721.2|722.7|722.1|723.1|722.5|721.7|721.1|52
1628235900000|2021-08-06 07:45:00|722.6|722|722.4|721.8|722.9|722.3|722.4|721.8|26
1628236200000|2021-08-06 07:50:00|722.3|721.7|722.4|721.8|722.5|721.9|722.2|721.6|19
1628236500000|2021-08-06 07:55:00|722.3|721.7|721.3|720.7|722.5|721.9|721.3|720.7|33
1628236800000|2021-08-06 08:00:00|721.2|720.6|721.2|720.6|721.4|720.8|721|720.4|31
1628237100000|2021-08-06 08:05:00|721.4|720.8|719.8|719.2|721.4|720.8|719.2|718.6|66
1628237400000|2021-08-06 08:10:00|719.7|719.1|720.1|719.5|720.6|720|719.4|718.8|63
1628237700000|2021-08-06 08:15:00|720|719.4|720.2|719.6|720.3|719.7|719.9|719.3|5
1628238000000|2021-08-06 08:20:00|720.3|719.7|719.9|719.3|720.3|719.7|719.9|719.3|11
1628238300000|2021-08-06 08:25:00|720.2|719.6|719.1|718.5|720.2|719.6|719.1|718.5|222
1628238600000|2021-08-06 08:30:00|719.2|718.6|719.1|718.5|719.4|718.8|719|718.4|66
1628238900000|2021-08-06 08:35:00|719.3|718.7|719.1|718.5|719.7|719.1|719|718.4|90
1628239200000|2021-08-06 08:40:00|719|718.4|719.3|718.7|719.4|718.8|718.8|718.2|45
1628239500000|2021-08-06 08:45:00|719.2|718.6|721.2|720.6|721.2|720.6|719.1|718.5|54
1628239800000|2021-08-06 08:50:00|721.3|720.7|720.7|720.1|721.8|721.2|720.7|720.1|53
1628240100000|2021-08-06 08:55:00|720.5|719.9|720.7|720.1|721.3|720.7|720.5|719.9|30
1628240400000|2021-08-06 09:00:00|720.9|720.3|720.4|719.8|721.1|720.5|720.3|719.7|75
1628240700000|2021-08-06 09:05:00|720.3|719.7|721.2|720.6|721.2|720.6|720.2|719.6|21
1628241000000|2021-08-06 09:10:00|721.1|720.5|722.3|721.7|722.4|721.8|721.1|720.5|47
1628241300000|2021-08-06 09:15:00|722.4|721.8|722.1|721.5|723|722.4|722|721.4|45
1628241600000|2021-08-06 09:20:00|722.5|721.9|722.5|721.9|722.6|722|722.4|721.8|6
1628241900000|2021-08-06 09:25:00|722.7|722.1|722.7|722.1|722.7|722.1|722.5|721.9|16
1628242200000|2021-08-06 09:30:00|722.6|722|723.7|723.1|723.8|723.2|722.6|722|56
1628242500000|2021-08-06 09:35:00|723.8|723.2|724.5|723.9|724.9|724.3|723.7|723.1|63
1628242800000|2021-08-06 09:40:00|724.6|724|724.4|723.8|724.9|724.3|724.4|723.8|55
1628243100000|2021-08-06 09:45:00|724.5|723.9|724.4|723.8|724.7|724.1|724.2|723.6|37
1628243400000|2021-08-06 09:50:00|724.3|723.7|724.6|724|724.7|724.1|724.2|723.6|33
1628243700000|2021-08-06 09:55:00|724.5|723.9|724.9|724.3|725|724.4|724.4|723.8|46
1628244000000|2021-08-06 10:00:00|724.7|724.1|724.7|724.1|725.3|724.7|724.7|724.1|44
1628244300000|2021-08-06 10:05:00|724.6|724|724.4|723.8|724.6|724|723.7|723.1|67
1628244600000|2021-08-06 10:10:00|724.8|724.2|725.1|724.5|725.2|724.6|724.4|723.8|51
1628244900000|2021-08-06 10:15:00|724.9|724.3|725.5|724.9|725.6|725|724.9|724.3|47
1628245200000|2021-08-06 10:20:00|725.9|725.3|725.9|725.3|726.2|725.6|725.7|725.1|39
1628245500000|2021-08-06 10:25:00|725.7|725.1|725.7|725.1|725.9|725.3|725.4|724.8|31
1628245800000|2021-08-06 10:30:00|725.8|725.2|725.9|725.3|726.4|725.8|725.8|725.2|151
1628246100000|2021-08-06 10:35:00|726.2|725.6|724.9|724.3|726.2|725.6|724.3|723.7|71
1628246400000|2021-08-06 10:40:00|725|724.4|725.8|725.2|725.8|725.2|724.8|724.2|26
1628246700000|2021-08-06 10:45:00|725.7|725.1|725.9|725.3|726|725.4|725.7|725.1|19
1628247000000|2021-08-06 10:50:00|726|725.4|726.2|725.6|726.3|725.7|725.9|725.3|18
1628247300000|2021-08-06 10:55:00|726|725.4|725.7|725.1|726|725.4|725.7|725.1|24
1628247600000|2021-08-06 11:00:00|725.9|725.3|725.7|725.1|726|725.4|725.7|725.1|52
1628247900000|2021-08-06 11:05:00|725.4|724.8|725.8|725.2|725.9|725.3|725.4|724.8|16
1628248200000|2021-08-06 11:10:00|725.7|725.1|725.7|725.1|726|725.4|725.7|725.1|19
1628248500000|2021-08-06 11:15:00|725.4|724.8|725.7|725.1|725.7|725.1|725.2|724.6|26
1628248800000|2021-08-06 11:20:00|725.6|725|725.7|725.1|726.2|725.6|725.6|725|26
1628249100000|2021-08-06 11:25:00|725.8|725.2|726.4|725.8|726.4|725.8|725.8|725.2|27
1628249400000|2021-08-06 11:30:00|726.3|725.7|726.3|725.7|726.4|725.8|726.1|725.5|25
1628249700000|2021-08-06 11:35:00|726.4|725.8|726.6|726|727|726.4|725.9|725.3|61
1628250000000|2021-08-06 11:40:00|726.4|725.8|727.2|726.6|727.4|726.8|726.4|725.8|115
1628250300000|2021-08-06 11:45:00|727.1|726.5|726.1|725.5|727.2|726.6|726.1|725.5|27
1628250600000|2021-08-06 11:50:00|726|725.4|725.8|725.2|726|725.4|725.5|724.9|28
1628250900000|2021-08-06 11:55:00|726.1|725.5|725.8|725.2|726.1|725.5|725.7|725.1|18
1628251200000|2021-08-06 12:00:00|726|725.4|725.9|725.3|726.2|725.6|725.7|725.1|29
1628251500000|2021-08-06 12:05:00|726|725.4|727.1|726.5|727.1|726.5|726|725.4|95
1628251800000|2021-08-06 12:10:00|726.9|726.3|726.4|725.8|727.1|726.5|726.4|725.8|50
1628252100000|2021-08-06 12:15:00|726.5|725.9|726.7|726.1|726.9|726.3|726.1|725.5|54
1628252400000|2021-08-06 12:20:00|726.6|726|726.9|726.3|726.9|726.3|726.4|725.8|92
1628252700000|2021-08-06 12:25:00|727|726.4|724.8|724.2|727.2|726.6|724.7|724.1|3169
1628253000000|2021-08-06 12:30:00|725|724.4|725|724.4|725.2|724.6|724.1|723.5|190
1628253300000|2021-08-06 12:35:00|725.1|724.5|726.3|725.7|726.4|725.8|724.7|724.1|81
1628253600000|2021-08-06 12:40:00|726.4|725.8|726.3|725.7|726.4|725.8|725.8|725.2|76
1628256600000|2021-08-06 13:30:00|726.2|725.6|727.4|726.8|733.5|732.9|726.2|725.6|1922
1628256900000|2021-08-06 13:35:00|727.5|726.9|727.1|726.5|729.2|728.6|726.2|725.6|852
1628257200000|2021-08-06 13:40:00|727.2|726.6|724.8|724.2|727.7|727.1|724.4|723.8|897
1628257500000|2021-08-06 13:45:00|724.9|724.3|725.4|724.8|725.9|725.3|723.4|722.8|1066
1628257800000|2021-08-06 13:50:00|725.1|724.5|725.7|725.1|726|725.4|724.8|724.2|1175
1628258100000|2021-08-06 13:55:00|725.6|725|724.7|724.1|726.4|725.8|724.4|723.8|501
1628258400000|2021-08-06 14:00:00|724.9|724.3|727.2|726.6|727.6|727|724.7|724.1|904
1628258700000|2021-08-06 14:05:00|727.3|726.7|727.4|726.8|727.8|727.2|726.8|726.2|289
1628259000000|2021-08-06 14:10:00|727.6|727|729|728.4|729.9|729.3|727.6|727|1116
1628259300000|2021-08-06 14:15:00|729.1|728.5|729.1|728.5|730.1|729.5|728.9|728.3|798
1628259600000|2021-08-06 14:20:00|729.2|728.6|727.6|727|729.5|728.9|727.4|726.8|543
1628259900000|2021-08-06 14:25:00|727.7|727.1|728.5|727.9|729.1|728.5|727.4|726.8|275
1628260200000|2021-08-06 14:30:00|728.4|727.8|728.9|728.3|728.9|728.3|727.6|727|491
1628260500000|2021-08-06 14:35:00|728.8|728.2|730|729.4|730|729.4|727.4|726.8|424
1628260800000|2021-08-06 14:40:00|729.9|729.3|730|729.4|730.3|729.7|728.7|728.1|757
1628261100000|2021-08-06 14:45:00|730.2|729.6|731.7|731.1|732|731.4|730|729.4|344
1628261400000|2021-08-06 14:50:00|731.8|731.2|731.4|730.8|732.5|731.9|731.1|730.5|796
1628261700000|2021-08-06 14:55:00|731.2|730.6|731.6|731|731.7|731.1|730.4|729.8|337
1628262000000|2021-08-06 15:00:00|731.7|731.1|731.2|730.6|732.1|731.5|730.9|730.3|448
1628262300000|2021-08-06 15:05:00|731.3|730.7|729.1|728.5|731.4|730.8|729|728.4|647
1628262600000|2021-08-06 15:10:00|729|728.4|728.5|727.9|729|728.4|727.7|727.1|461
1628262900000|2021-08-06 15:15:00|728.6|728|728.7|728.1|729.5|728.9|728.5|727.9|245
1628263200000|2021-08-06 15:20:00|729|728.4|729.1|728.5|729.7|729.1|729|728.4|212
1628263500000|2021-08-06 15:25:00|729.2|728.6|729|728.4|729.7|729.1|728.7|728.1|180
1628263800000|2021-08-06 15:30:00|728.9|728.3|728.1|727.5|728.9|728.3|727.6|727|410
1628264100000|2021-08-06 15:35:00|728|727.4|726.6|726|728.6|728|726.5|725.9|444
1628264400000|2021-08-06 15:40:00|726.7|726.1|726.8|726.2|727.2|726.6|726.6|726|270
1628264700000|2021-08-06 15:45:00|726.7|726.1|727.5|726.9|727.5|726.9|726.7|726.1|232
1628265000000|2021-08-06 15:50:00|727.7|727.1|728|727.4|728.2|727.6|726.9|726.3|339
1628265300000|2021-08-06 15:55:00|727.9|727.3|726.9|726.3|728.7|728.1|726.9|726.3|1568
1628265600000|2021-08-06 16:00:00|726.6|726|728.3|727.7|728.3|727.7|726.4|725.8|281
1628265900000|2021-08-06 16:05:00|728.4|727.8|727.8|727.2|728.4|727.8|727.6|727|223
1628266200000|2021-08-06 16:10:00|727.6|727|726.9|726.3|727.9|727.3|726.5|725.9|237
1628266500000|2021-08-06 16:15:00|726.8|726.2|727.1|726.5|727.8|727.2|726.8|726.2|265
1628266800000|2021-08-06 16:20:00|727.2|726.6|727|726.4|727.4|726.8|726.5|725.9|528
1628267100000|2021-08-06 16:25:00|727.1|726.5|726.8|726.2|727.7|727.1|725.9|725.3|457
1628267400000|2021-08-06 16:30:00|726.7|726.1|727.5|726.9|727.7|727.1|726.4|725.8|210
1628267700000|2021-08-06 16:35:00|728|727.4|728.2|727.6|728.6|728|727.9|727.3|220
1628268000000|2021-08-06 16:40:00|728.3|727.7|728.5|727.9|729|728.4|728.2|727.6|201
1628268300000|2021-08-06 16:45:00|728.6|728|729.6|729|729.9|729.3|728.5|727.9|301
1628268600000|2021-08-06 16:50:00|729.7|729.1|729.7|729.1|729.9|729.3|729.3|728.7|211
1628268900000|2021-08-06 16:55:00|729.8|729.2|730.9|730.3|731|730.4|729.7|729.1|347
1628269200000|2021-08-06 17:00:00|731|730.4|730.3|729.7|731|730.4|730|729.4|399
1628269500000|2021-08-06 17:05:00|730.4|729.8|730.2|729.6|730.6|730|730.1|729.5|151
1628269800000|2021-08-06 17:10:00|730.1|729.5|731.2|730.6|731.2|730.6|730.1|729.5|193
1628270100000|2021-08-06 17:15:00|731.1|730.5|730.3|729.7|731.5|730.9|729.9|729.3|305
1628270400000|2021-08-06 17:20:00|730.4|729.8|730.6|730|730.9|730.3|730.1|729.5|1107
1628270700000|2021-08-06 17:25:00|730.7|730.1|730.2|729.6|730.7|730.1|729.8|729.2|394
1628271000000|2021-08-06 17:30:00|730.1|729.5|730.2|729.6|730.3|729.7|730|729.4|266
1628271300000|2021-08-06 17:35:00|730.3|729.7|729.9|729.3|730.7|730.1|729.6|729|2716
1628271600000|2021-08-06 17:40:00|729.8|729.2|729.6|729|730.1|729.5|729.6|729|1738
1628271900000|2021-08-06 17:45:00|729.4|728.8|729.8|729.2|730.2|729.6|728.9|728.3|967
1628272200000|2021-08-06 17:50:00|729.7|729.1|729.1|728.5|730|729.4|728.6|728|544
1628272500000|2021-08-06 17:55:00|729|728.4|729.1|728.5|729.6|729|728.8|728.2|405
1628272800000|2021-08-06 18:00:00|729.2|728.6|728.6|728|729.2|728.6|728.3|727.7|765
1628273100000|2021-08-06 18:05:00|728.5|727.9|729.4|728.8|730.3|729.7|728.2|727.6|2750
1628273400000|2021-08-06 18:10:00|729.7|729.1|728.4|727.8|730|729.4|727.9|727.3|3484
1628273700000|2021-08-06 18:15:00|728.3|727.7|730|728.5|730.1|729.4|728.1|727.5|1377
1628467200000|2021-08-09 00:00:00|730.4|729.8|729.1|728.5|731.4|730.8|728.4|727.8|668
1628467500000|2021-08-09 00:05:00|729|728.4|731.8|731.2|732.5|731.9|728.9|728.3|309
1628467800000|2021-08-09 00:10:00|731.7|731.1|730.9|730.3|732.1|731.5|730.8|730.2|120
1628468100000|2021-08-09 00:15:00|730.7|730.1|728.8|728.2|730.8|730.2|728.5|727.9|194
1628468400000|2021-08-09 00:20:00|728.6|728|729.5|728.9|729.7|729.1|728.4|727.8|82
1628468700000|2021-08-09 00:25:00|729.7|729.1|729.3|728.7|729.7|729.1|728.9|728.3|21
1628469000000|2021-08-09 00:30:00|729.2|728.6|728.9|728.3|729.2|728.6|728.9|728.3|8
1628469300000|2021-08-09 00:35:00|728.7|728.1|729.1|728.5|729.2|728.6|728.4|727.8|72
1628469600000|2021-08-09 00:40:00|728.9|728.3|729|728.4|729.2|728.6|728.8|728.2|8
1628469900000|2021-08-09 00:45:00|728.9|728.3|729.2|728.6|729.4|728.8|728.9|728.3|76
1628470200000|2021-08-09 00:50:00|729.1|728.5|729.2|728.6|729.2|728.6|728.9|728.3|12
1628470500000|2021-08-09 00:55:00|729.4|728.8|729.9|729.3|730.2|729.6|729.2|728.6|30
1628470800000|2021-08-09 01:00:00|729.8|729.2|728.8|728.2|729.9|729.3|728.8|728.2|13
1628471100000|2021-08-09 01:05:00|728.7|728.1|728.6|728|728.7|728.1|728.3|727.7|42
1628471400000|2021-08-09 01:10:00|728.4|727.8|728.8|728.2|728.8|728.2|728.3|727.7|1
1628471700000|2021-08-09 01:15:00|728.7|728.1|729.5|728.9|730.3|729.7|728.7|728.1|35
1628472000000|2021-08-09 01:20:00|729.6|729|729|728.4|729.7|729.1|728.9|728.3|8
1628472300000|2021-08-09 01:25:00|728.9|728.3|729.2|728.6|729.2|728.6|728.9|728.3|4
1628472600000|2021-08-09 01:30:00|729|728.4|729.4|728.8|729.4|728.8|728.9|728.3|25
1628472900000|2021-08-09 01:35:00|729.5|728.9|730.2|729.6|730.4|729.8|729.4|728.8|9
1628473200000|2021-08-09 01:40:00|730.3|729.7|730.3|729.7|730.3|729.7|730.2|729.6|6
1628473500000|2021-08-09 01:45:00|730.2|729.6|730.2|729.6|730.3|729.7|730.2|729.6|7
1628473800000|2021-08-09 01:50:00|730.3|729.7|730.4|729.8|730.4|729.8|730.2|729.6|5
1628474100000|2021-08-09 01:55:00|730.5|729.9|731|730.4|731.2|730.6|730.5|729.9|30
1628474400000|2021-08-09 02:00:00|730.9|730.3|731.1|730.5|731.3|730.7|730.8|730.2|24
1628474700000|2021-08-09 02:05:00|730.8|730.2|730.3|729.7|730.9|730.3|730.3|729.7|11
1628475000000|2021-08-09 02:10:00|730.4|729.8|730.6|730|730.7|730.1|730.3|729.7|17
1628475300000|2021-08-09 02:15:00|730.7|730.1|730.9|730.3|730.9|730.3|730.5|729.9|3
1628475600000|2021-08-09 02:20:00|730.8|730.2|730.6|730|731.2|730.6|730.6|730|26
1628475900000|2021-08-09 02:25:00|730.5|729.9|730.8|730.2|730.8|730.2|730.4|729.8|9
1628476200000|2021-08-09 02:30:00|730.7|730.1|730.8|730.2|730.8|730.2|730.3|729.7|13
1628476500000|2021-08-09 02:35:00|730.7|730.1|731|730.4|731.3|730.7|730.7|730.1|10
1628476800000|2021-08-09 02:40:00|730.9|730.3|730.7|730.1|730.9|730.3|730.4|729.8|33
1628477100000|2021-08-09 02:45:00|730.6|730|730.6|730|730.7|730.1|730.4|729.8|2
1628477400000|2021-08-09 02:50:00|730.5|729.9|730.4|729.8|730.7|730.1|730.3|729.7|7
1628477700000|2021-08-09 02:55:00|730.5|729.9|730.4|729.8|730.6|730|730.4|729.8|31
1628478000000|2021-08-09 03:00:00|730.8|730.2|730.6|730|730.9|730.3|730.5|729.9|31
1628478300000|2021-08-09 03:05:00|730.7|730.1|730.9|730.3|730.9|730.3|730.4|729.8|50
1628478600000|2021-08-09 03:10:00|730.8|730.2|731.1|730.5|731.1|730.5|730.7|730.1|24
1628478900000|2021-08-09 03:15:00|731|730.4|731.3|730.7|731.6|731|730.8|730.2|19
1628479200000|2021-08-09 03:20:00|731.4|730.8|731.3|730.7|731.4|730.8|731.3|730.7|2
1628479500000|2021-08-09 03:25:00|731.4|730.8|731.2|730.6|731.4|730.8|731.1|730.5|12
1628479800000|2021-08-09 03:30:00|731.1|730.5|730.6|730|731.2|730.6|730.4|729.8|24
1628480100000|2021-08-09 03:35:00|730.4|729.8|730.4|729.8|730.4|729.8|730.2|729.6|21
1628480400000|2021-08-09 03:40:00|730.3|729.7|730.2|729.6|730.3|729.7|730.2|729.6|3
1628480700000|2021-08-09 03:45:00|||||||||2
1628481000000|2021-08-09 03:50:00|||||||||3
1628481300000|2021-08-09 03:55:00|730.4|729.8|730.2|729.6|730.4|729.8|730.2|729.6|16
1628481600000|2021-08-09 04:00:00|730.3|729.7|730.3|729.7|730.3|729.7|730.2|729.6|3
1628481900000|2021-08-09 04:05:00|730.4|729.8|730.2|729.6|730.4|729.8|730.2|729.6|3
1628482200000|2021-08-09 04:10:00|730.3|729.7|730.6|730|730.6|730|730.3|729.7|4
1628482500000|2021-08-09 04:15:00|730.4|729.8|730.4|729.8|730.6|730|730.4|729.8|4
1628482800000|2021-08-09 04:20:00|730.3|729.7|730.2|729.6|730.3|729.7|730.2|729.6|1
1628483100000|2021-08-09 04:25:00|||||||||1
1628483400000|2021-08-09 04:30:00|730.3|729.7|730.3|729.7|730.4|729.8|730.2|729.6|4
1628483700000|2021-08-09 04:35:00|730.2|729.6|730.4|729.8|730.4|729.8|730.2|729.6|1
1628484300000|2021-08-09 04:45:00|730.7|730.1|730.7|730.1|730.9|730.3|730.7|730.1|5
1628484600000|2021-08-09 04:50:00|||||||||2
1628484900000|2021-08-09 04:55:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|14
1628485200000|2021-08-09 05:00:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|10
1628485500000|2021-08-09 05:05:00|731.1|730.5|731.4|730.8|731.4|730.8|731.1|730.5|11
1628485800000|2021-08-09 05:10:00|731.5|730.9|730.9|730.3|731.7|731.1|730.9|730.3|24
1628486100000|2021-08-09 05:15:00|730.8|730.2|730.7|730.1|730.9|730.3|730.7|730.1|16
1628486400000|2021-08-09 05:20:00|730.8|730.2|730.7|730.1|730.9|730.3|730.7|730.1|6
1628486700000|2021-08-09 05:25:00|730.8|730.2|730.7|730.1|730.8|730.2|730.7|730.1|2
1628487000000|2021-08-09 05:30:00|730.8|730.2|730.7|730.1|731|730.4|730.7|730.1|7
1628487300000|2021-08-09 05:35:00|730.9|730.3|730.8|730.2|731|730.4|730.7|730.1|6
1628487600000|2021-08-09 05:40:00|731|730.4|730.7|730.1|731.1|730.5|730.7|730.1|6
1628487900000|2021-08-09 05:45:00|730.3|729.7|730|729.4|730.3|729.7|730|729.4|35
1628488200000|2021-08-09 05:50:00|729.9|729.3|729.4|728.8|729.9|729.3|729.3|728.7|13
1628488500000|2021-08-09 05:55:00|729.3|728.7|729.9|729.3|730|729.4|729.2|728.6|14
1628488800000|2021-08-09 06:00:00|730.2|729.6|730|729.4|730.2|729.6|729.7|729.1|30
1628489100000|2021-08-09 06:05:00|730.1|729.5|730.5|729.9|730.5|729.9|730.1|729.5|10
1628489400000|2021-08-09 06:10:00|730.7|730.1|730.2|729.6|730.7|730.1|730.2|729.6|5
1628489700000|2021-08-09 06:15:00|730.3|729.7|730.2|729.6|730.5|729.9|730.2|729.6|10
1628490000000|2021-08-09 06:20:00|730.1|729.5|730.2|729.6|730.2|729.6|730|729.4|15
1628490300000|2021-08-09 06:25:00|730.3|729.7|733.2|732.6|733.5|732.9|730.3|729.7|45
1628490600000|2021-08-09 06:30:00|733.3|732.7|733|732.4|733.5|732.9|732.6|732|27
1628490900000|2021-08-09 06:35:00|733.1|732.5|733.5|732.9|733.7|733.1|732.9|732.3|39
1628491200000|2021-08-09 06:40:00|733.4|732.8|732.8|732.2|733.4|732.8|732.8|732.2|14
1628491500000|2021-08-09 06:45:00|732.7|732.1|732.6|732|732.7|732.1|732.5|731.9|13
1628491800000|2021-08-09 06:50:00|732.5|731.9|732.7|732.1|732.7|732.1|732.1|731.5|13
1628492100000|2021-08-09 06:55:00|732.5|731.9|731.4|730.8|732.8|732.2|731.4|730.8|21
1628492400000|2021-08-09 07:00:00|731.6|731|731.7|731.1|732.7|732.1|731.5|730.9|27
1628492700000|2021-08-09 07:05:00|731.8|731.2|732.1|731.5|732.3|731.7|731.7|731.1|22
1628493000000|2021-08-09 07:10:00|731.9|731.3|730.6|730|731.9|731.3|730.3|729.7|33
1628493300000|2021-08-09 07:15:00|730.7|730.1|731.5|730.9|731.5|730.9|730.6|730|21
1628493600000|2021-08-09 07:20:00|731.6|731|731.2|730.6|731.8|731.2|731.2|730.6|24
1628493900000|2021-08-09 07:25:00|731.3|730.7|731.2|730.6|731.6|731|731.2|730.6|3
1628494200000|2021-08-09 07:30:00|731.1|730.5|731.5|730.9|731.6|731|730.6|730|33
1628494500000|2021-08-09 07:35:00|731.4|730.8|730|729.4|731.4|730.8|729.6|729|51
1628494800000|2021-08-09 07:40:00|729.7|729.1|730|729.4|730.3|729.7|729.7|729.1|15
1628495100000|2021-08-09 07:45:00|729.9|729.3|730|729.4|730.1|729.5|729.6|729|15
1628495400000|2021-08-09 07:50:00|730.1|729.5|729.9|729.3|730.6|730|729.6|729|17
1628495700000|2021-08-09 07:55:00|729.8|729.2|730.3|729.7|730.5|729.9|729.7|729.1|40
1628496000000|2021-08-09 08:00:00|730.2|729.6|726.9|726.3|730.2|729.6|726.6|726|96
1628496300000|2021-08-09 08:05:00|726.7|726.1|726.9|726.3|727.3|726.7|726.3|725.7|116
1628496600000|2021-08-09 08:10:00|727|726.4|725.2|724.6|727.3|726.7|724.8|724.2|123
1628496900000|2021-08-09 08:15:00|725.1|724.5|724.7|724.1|725.2|724.6|724.7|724.1|200
1628497200000|2021-08-09 08:20:00|723.9|723.3|724|723.4|724|723.4|723.7|723.1|263
1628497500000|2021-08-09 08:25:00|724.2|723.6|722.9|722.3|724.2|723.6|721.7|721.1|284
1628497800000|2021-08-09 08:30:00|723.1|722.5|722.7|722.1|724.1|723.5|722.5|721.9|142
1628498100000|2021-08-09 08:35:00|723|722.4|723.8|723.2|724.2|723.6|723|722.4|203
1628498400000|2021-08-09 08:40:00|723.7|723.1|724|723.4|724.4|723.8|723.7|723.1|50
1628498700000|2021-08-09 08:45:00|724.1|723.5|723.9|723.3|724.9|724.3|723.9|723.3|75
1628499000000|2021-08-09 08:50:00|724.3|723.7|724.8|724.2|724.9|724.3|724.2|723.6|49
1628499300000|2021-08-09 08:55:00|724.7|724.1|723.2|722.6|724.8|724.2|723.2|722.6|73
1628499600000|2021-08-09 09:00:00|723.3|722.7|724.2|723.6|724.2|723.6|723.2|722.6|99
1628499900000|2021-08-09 09:05:00|724.3|723.7|725.9|725.3|725.9|725.3|724.3|723.7|35
1628500200000|2021-08-09 09:10:00|725.8|725.2|725.4|724.8|725.8|725.2|725.4|724.8|22
1628500500000|2021-08-09 09:15:00|725.2|724.6|724.7|724.1|725.3|724.7|724.7|724.1|53
1628500800000|2021-08-09 09:20:00|724.9|724.3|725.2|724.6|725.5|724.9|724.9|724.3|219
1628501100000|2021-08-09 09:25:00|724.9|724.3|724.9|724.3|725.1|724.5|724.7|724.1|20
1628501400000|2021-08-09 09:30:00|725.4|724.8|725.4|724.8|726|725.4|725.2|724.6|35
1628501700000|2021-08-09 09:35:00|725.3|724.7|724.5|723.9|725.3|724.7|724.2|723.6|39
1628502000000|2021-08-09 09:40:00|724.4|723.8|724.4|723.8|724.6|724|724.2|723.6|30
1628502300000|2021-08-09 09:45:00|724.5|723.9|724.3|723.7|724.7|724.1|724.2|723.6|20
1628502600000|2021-08-09 09:50:00|724.2|723.6|724.2|723.6|724.4|723.8|724.2|723.6|83
1628502900000|2021-08-09 09:55:00|724.3|723.7|723.5|722.9|724.7|724.1|723.3|722.7|52
1628503200000|2021-08-09 10:00:00|723.6|723|725|724.4|725.3|724.7|723.5|722.9|43
1628503500000|2021-08-09 10:05:00|724.9|724.3|723.6|723|724.9|724.3|723.6|723|12
1628503800000|2021-08-09 10:10:00|723.5|722.9|723.6|723|723.7|723.1|723.2|722.6|22
1628504100000|2021-08-09 10:15:00|723.5|722.9|723.5|722.9|723.7|723.1|723.2|722.6|26
1628504400000|2021-08-09 10:20:00|723.4|722.8|723.4|722.8|723.6|723|723.2|722.6|16
1628504700000|2021-08-09 10:25:00|723.3|722.7|723.3|722.7|723.5|722.9|722.9|722.3|26
1628505000000|2021-08-09 10:30:00|723.5|722.9|723.3|722.7|723.7|723.1|722.9|722.3|57
1628505300000|2021-08-09 10:35:00|723.6|723|723.3|722.7|723.7|723.1|723.3|722.7|9
1628505600000|2021-08-09 10:40:00|723.2|722.6|723.3|722.7|723.6|723|723.2|722.6|18
1628505900000|2021-08-09 10:45:00|723.2|722.6|723.5|722.9|723.7|723.1|723.2|722.6|10
1628506200000|2021-08-09 10:50:00|723.4|722.8|724.2|723.6|724.6|724|723.4|722.8|27
1628506500000|2021-08-09 10:55:00|724.1|723.5|723.3|722.7|724.1|723.5|723|722.4|83
1628506800000|2021-08-09 11:00:00|723.4|722.8|723.7|723.1|723.7|723.1|723.4|722.8|39
1628507100000|2021-08-09 11:05:00|723.5|722.9|723.8|723.2|723.9|723.3|723.4|722.8|8
1628507400000|2021-08-09 11:10:00|723.9|723.3|723.1|722.5|723.9|723.3|722.7|722.1|159
1628507700000|2021-08-09 11:15:00|723.2|722.6|723|722.4|723.3|722.7|722.7|722.1|45
1628508000000|2021-08-09 11:20:00|723.1|722.5|724.2|723.6|724.3|723.7|723.1|722.5|20
1628508300000|2021-08-09 11:25:00|724.1|723.5|724.4|723.8|724.9|724.3|724|723.4|41
1628508600000|2021-08-09 11:30:00|724.2|723.6|725.3|724.7|725.3|724.7|724.2|723.6|47
1628508900000|2021-08-09 11:35:00|725.2|724.6|725.7|725.1|725.7|725.1|725.2|724.6|45
1628509200000|2021-08-09 11:40:00|725.9|725.3|726.5|725.9|726.7|726.1|725.9|725.3|110
1628509500000|2021-08-09 11:45:00|726.6|726|726.7|726.1|726.7|726.1|726.5|725.9|4
1628509800000|2021-08-09 11:50:00|726.9|726.3|725.7|725.1|726.9|726.3|725.4|724.8|68
1628510100000|2021-08-09 11:55:00|725.3|724.7|725.3|724.7|726.2|725.6|725.2|724.6|56
1628510400000|2021-08-09 12:00:00|725.2|724.6|725.1|724.5|725.4|724.8|724.7|724.1|38
1628510700000|2021-08-09 12:05:00|724.9|724.3|724.6|724|724.9|724.3|724.5|723.9|27
1628511000000|2021-08-09 12:10:00|724.4|723.8|724.7|724.1|724.7|724.1|724.4|723.8|43
1628511300000|2021-08-09 12:15:00|724.6|724|724.4|723.8|724.7|724.1|724.4|723.8|11
1628511600000|2021-08-09 12:20:00|724.2|723.6|723.4|722.8|724.4|723.8|723.4|722.8|40
1628511900000|2021-08-09 12:25:00|723.3|722.7|723.6|723|723.9|723.3|723.2|722.6|54
1628512200000|2021-08-09 12:30:00|723.5|722.9|724.1|723.5|724.7|724.1|723.5|722.9|26
1628512500000|2021-08-09 12:35:00|724|723.4|723.7|723.1|724|723.4|723.2|722.6|46
1628512800000|2021-08-09 12:40:00|723.8|723.2|723.6|723|724.4|723.8|723.2|722.6|710
1628515800000|2021-08-09 13:30:00|724|723.4|726.9|726.3|728|727.4|723|722.4|1410
1628516100000|2021-08-09 13:35:00|726.8|726.2|729.4|728.8|729.4|728.8|726|725.4|1044
1628516400000|2021-08-09 13:40:00|729.5|728.9|726.8|726.2|729.6|729|726.5|725.9|899
1628516700000|2021-08-09 13:45:00|726.7|726.1|725.5|724.9|727.9|727.3|725.5|724.9|630
1628517000000|2021-08-09 13:50:00|725.7|725.1|725.5|724.9|726.1|725.5|724.5|723.9|882
1628517300000|2021-08-09 13:55:00|725.6|725|726.7|726.1|727|726.4|725.2|724.6|350
1628517600000|2021-08-09 14:00:00|726.9|726.3|725.4|724.8|727.4|726.8|724.9|724.3|472
1628517900000|2021-08-09 14:05:00|725.3|724.7|724|723.4|725.6|725|723.8|723.2|336
1628518200000|2021-08-09 14:10:00|724.1|723.5|724.9|724.3|725.4|724.8|723.8|723.2|351
1628518500000|2021-08-09 14:15:00|725|724.4|723.2|722.6|725.2|724.6|723.2|722.6|1329
1628518800000|2021-08-09 14:20:00|723.4|722.8|723|722.4|724|723.4|722.7|722.1|662
1628519100000|2021-08-09 14:25:00|722.7|722.1|723.9|723.3|724.2|723.6|722.5|721.9|416
1628519400000|2021-08-09 14:30:00|724|723.4|725|724.4|725.1|724.5|723.3|722.7|227
1628519700000|2021-08-09 14:35:00|724.9|724.3|724.5|723.9|725.1|724.5|724.2|723.6|258
1628520000000|2021-08-09 14:40:00|724.4|723.8|722.2|721.6|724.5|723.9|722.2|721.6|1297
1628520300000|2021-08-09 14:45:00|722.3|721.7|722.4|721.8|722.9|722.3|721.1|720.5|500
1628520600000|2021-08-09 14:50:00|722.5|721.9|723.1|722.5|723.2|722.6|721.8|721.2|412
1628520900000|2021-08-09 14:55:00|723.2|722.6|723.3|722.7|724|723.4|723.1|722.5|223
1628521200000|2021-08-09 15:00:00|723.2|722.6|722.4|721.8|723.4|722.8|721.8|721.2|404
1628521500000|2021-08-09 15:05:00|722.5|721.9|723.3|722.7|724|723.4|722.1|721.5|310
1628521800000|2021-08-09 15:10:00|723.5|722.9|722.5|721.9|723.9|723.3|722.3|721.7|281
1628522100000|2021-08-09 15:15:00|722.6|722|722.3|721.7|723.7|723.1|721.9|721.3|269
1628522400000|2021-08-09 15:20:00|722.4|721.8|720.8|720.2|723|722.4|720.7|720.1|321
1628522700000|2021-08-09 15:25:00|720.7|720.1|719.6|719|721.4|720.8|719.6|719|481
1628523000000|2021-08-09 15:30:00|719.5|718.9|720.1|719.5|720.3|719.7|718.7|718.1|1322
1628523300000|2021-08-09 15:35:00|719.9|719.3|721.4|720.8|721.6|721|719.9|719.3|300
1628523600000|2021-08-09 15:40:00|721.6|721|721.7|721.1|722|721.4|721.1|720.5|418
1628523900000|2021-08-09 15:45:00|721.8|721.2|722.3|721.7|722.8|722.2|721.8|721.2|518
1628524200000|2021-08-09 15:50:00|722.4|721.8|722.8|722.2|723.2|722.6|722.2|721.6|357
1628524500000|2021-08-09 15:55:00|722.7|722.1|724|723.4|724.2|723.6|722.7|722.1|574
1628524800000|2021-08-09 16:00:00|723.9|723.3|724.7|724.1|724.7|724.1|723.9|723.3|251
1628525100000|2021-08-09 16:05:00|724.9|724.3|724.4|723.8|724.9|724.3|723.7|723.1|594
1628525400000|2021-08-09 16:10:00|724.3|723.7|724.2|723.6|724.7|724.1|723.8|723.2|304
1628525700000|2021-08-09 16:15:00|724.1|723.5|723.2|722.6|724.7|724.1|723.2|722.6|623
1628526000000|2021-08-09 16:20:00|723.4|722.8|722.4|721.8|723.4|722.8|722.4|721.8|416
1628526300000|2021-08-09 16:25:00|722.5|721.9|723.7|723.1|723.7|723.1|722.5|721.9|295
1628526600000|2021-08-09 16:30:00|723.8|723.2|723.7|723.1|724.2|723.6|723.3|722.7|210
1628526900000|2021-08-09 16:35:00|723.6|723|722.9|722.3|723.7|723.1|722.4|721.8|410
1628527200000|2021-08-09 16:40:00|722.7|722.1|722.2|721.6|722.7|722.1|721.9|721.3|491
1628527500000|2021-08-09 16:45:00|722.3|721.7|721.5|720.9|722.3|721.7|721.1|720.5|911
1628527800000|2021-08-09 16:50:00|721.4|720.8|720.7|720.1|721.5|720.9|720.4|719.8|468
1628528100000|2021-08-09 16:55:00|720.6|720|720.7|720.1|721|720.4|720.2|719.6|187
1628528400000|2021-08-09 17:00:00|720.8|720.2|720.2|719.6|721|720.4|719.4|718.8|376
1628528700000|2021-08-09 17:05:00|720.3|719.7|719.9|719.3|720.4|719.8|719.5|718.9|272
1628529000000|2021-08-09 17:10:00|719.7|719.1|719.2|718.6|719.8|719.2|719|718.4|254
1628529300000|2021-08-09 17:15:00|719.3|718.7|719.4|718.8|719.4|718.8|718.9|718.3|322
1628529600000|2021-08-09 17:20:00|719.3|718.7|719.7|719.1|719.8|719.2|719.3|718.7|239
1628529900000|2021-08-09 17:25:00|719.6|719|719.5|718.9|720.2|719.6|719.5|718.9|313
1628530200000|2021-08-09 17:30:00|719.7|719.1|720.2|719.6|720.3|719.7|719.4|718.8|612
1628530500000|2021-08-09 17:35:00|720.1|719.5|720.7|720.1|721|720.4|719.8|719.2|337
1628530800000|2021-08-09 17:40:00|720.6|720|721|720.4|721|720.4|720.4|719.8|371
1628531100000|2021-08-09 17:45:00|720.9|720.3|720.9|720.3|721.2|720.6|720.6|720|229
1628531400000|2021-08-09 17:50:00|721|720.4|720.7|720.1|721|720.4|720.6|720|338
1628531700000|2021-08-09 17:55:00|720.8|720.2|720.8|720.2|721.4|720.8|720.7|720.1|301
1628532000000|2021-08-09 18:00:00|720.7|720.1|721.8|721.2|721.9|721.3|720.4|719.8|441
1628532300000|2021-08-09 18:05:00|721.9|721.3|722.9|722.3|723.5|722.9|721.8|721.2|800
1628532600000|2021-08-09 18:10:00|723.2|722.6|720.6|720|723.7|723.1|720.4|719.8|7883
1628532900000|2021-08-09 18:15:00|720.7|720.1|721.9|720.9|721.9|721.3|720.5|719.9|1723
1628553600000|2021-08-10 00:00:00|721.2|720.6|720.5|719.9|721.8|721.2|720.4|719.8|106
1628553900000|2021-08-10 00:05:00|720.4|719.8|719.3|718.7|720.6|720|719.2|718.6|94
1628554200000|2021-08-10 00:10:00|719|718.4|719.9|719.3|719.9|719.3|718.9|718.3|36
1628554500000|2021-08-10 00:15:00|720|719.4|720.4|719.8|720.5|719.9|719.7|719.1|46
1628554800000|2021-08-10 00:20:00|720.5|719.9|722|721.4|722.2|721.6|720.5|719.9|42
1628555100000|2021-08-10 00:25:00|721.8|721.2|722.3|721.7|722.5|721.9|721.7|721.1|55
1628555400000|2021-08-10 00:30:00|722.4|721.8|721.3|720.7|722.5|721.9|721.3|720.7|27
1628555700000|2021-08-10 00:35:00|721.5|720.9|720.3|719.7|721.5|720.9|719|718.4|91
1628556000000|2021-08-10 00:40:00|720.4|719.8|720.6|720|720.6|720|720.3|719.7|6
1628556300000|2021-08-10 00:45:00|720.7|720.1|721.5|720.9|721.5|720.9|720.7|720.1|6
1628556600000|2021-08-10 00:50:00|721.3|720.7|721.5|720.9|721.5|720.9|721.2|720.6|6
1628556900000|2021-08-10 00:55:00|721.6|721|722.3|721.7|722.4|721.8|721.5|720.9|29
1628557200000|2021-08-10 01:00:00|722.4|721.8|721.8|721.2|722.7|722.1|721.7|721.1|17
1628557500000|2021-08-10 01:05:00|721.6|721|721.5|720.9|721.9|721.3|721.5|720.9|10
1628557800000|2021-08-10 01:10:00|721.6|721|721.5|720.9|721.9|721.3|721.4|720.8|16
1628558100000|2021-08-10 01:15:00|721.4|720.8|721.3|720.7|721.7|721.1|721.3|720.7|12
1628558400000|2021-08-10 01:20:00|721.4|720.8|721.4|720.8|721.9|721.3|721.3|720.7|26
1628558700000|2021-08-10 01:25:00|721.6|721|721.8|721.2|721.9|721.3|721.4|720.8|27
1628559000000|2021-08-10 01:30:00|721.9|721.3|721.6|721|722.1|721.5|721.6|721|11
1628559300000|2021-08-10 01:35:00|721.5|720.9|721.6|721|721.6|721|721.5|720.9|1
1628559600000|2021-08-10 01:40:00|721.7|721.1|721.4|720.8|721.8|721.2|721.4|720.8|4
1628559900000|2021-08-10 01:45:00|721.1|720.5|721|720.4|721.1|720.5|721|720.4|3
1628560200000|2021-08-10 01:50:00|720.9|720.3|721.1|720.5|721.1|720.5|720.9|720.3|1
1628560500000|2021-08-10 01:55:00|721|720.4|720.8|720.2|721|720.4|720.6|720|18
1628560800000|2021-08-10 02:00:00|720.7|720.1|720.6|720|720.8|720.2|720.6|720|2
1628561100000|2021-08-10 02:05:00|720.7|720.1|721.1|720.5|721.1|720.5|720.7|720.1|13
1628561400000|2021-08-10 02:10:00|720.8|720.2|720.8|720.2|721.1|720.5|720.6|720|17
1628561700000|2021-08-10 02:15:00|720.7|720.1|720.8|720.2|720.8|720.2|720.6|720|2
1628562000000|2021-08-10 02:20:00|720.9|720.3|720.8|720.2|720.9|720.3|720.8|720.2|1
1628562300000|2021-08-10 02:25:00|720.7|720.1|720.6|720|720.7|720.1|720.6|720|1
1628562600000|2021-08-10 02:30:00|720.7|720.1|721|720.4|721.1|720.5|720.7|720.1|10
1628562900000|2021-08-10 02:35:00|720.9|720.3|720.8|720.2|721.1|720.5|720.8|720.2|0
1628563200000|2021-08-10 02:40:00|720.9|720.3|720.8|720.2|721.2|720.6|720.8|720.2|0
1628563500000|2021-08-10 02:45:00|721|720.4|721|720.4|721|720.4|721|720.4|1
1628563800000|2021-08-10 02:50:00|721.1|720.5|721.6|721|721.7|721.1|720.8|720.2|6
1628564100000|2021-08-10 02:55:00|721.7|721.1|721.4|720.8|721.7|721.1|721.4|720.8|2
1628564400000|2021-08-10 03:00:00|||||||||4
1628564700000|2021-08-10 03:05:00|721.5|720.9|721.9|721.3|721.9|721.3|721.4|720.8|11
1628565000000|2021-08-10 03:10:00|722|721.4|722.4|721.8|722.4|721.8|722|721.4|9
1628565300000|2021-08-10 03:15:00|722.3|721.7|722|721.4|722.3|721.7|722|721.4|354
1628565600000|2021-08-10 03:20:00|722.1|721.5|722|721.4|722.2|721.6|721.9|721.3|1
1628565900000|2021-08-10 03:25:00|722.1|721.5|721.7|721.1|722.1|721.5|721.7|721.1|3
1628566200000|2021-08-10 03:30:00|721.9|721.3|721.7|721.1|722.1|721.5|721.7|721.1|6
1628566500000|2021-08-10 03:35:00|721.5|720.9|721.5|720.9|721.5|720.9|721.5|720.9|3
1628566800000|2021-08-10 03:40:00|721.6|721|721.5|720.9|721.6|721|721.5|720.9|3
1628567100000|2021-08-10 03:45:00|721.6|721|721.5|720.9|721.6|721|721.5|720.9|4
1628567400000|2021-08-10 03:50:00|721.6|721|721.6|721|721.6|721|721.6|721|1
1628568000000|2021-08-10 04:00:00|721.7|721.1|721.6|721|721.7|721.1|721.6|721|0
1628568300000|2021-08-10 04:05:00|722|721.4|722|721.4|722.1|721.5|722|721.4|5
1628568600000|2021-08-10 04:10:00|722.1|721.5|722.1|721.5|722.1|721.5|722|721.4|2
1628568900000|2021-08-10 04:15:00|722|721.4|721.9|721.3|722.1|721.5|721.9|721.3|2
1628569200000|2021-08-10 04:20:00|721.8|721.2|721.8|721.2|721.8|721.2|721.8|721.2|2
1628569500000|2021-08-10 04:25:00|721.7|721.1|721.6|721|721.8|721.2|721.5|720.9|18
1628569800000|2021-08-10 04:30:00|721.5|720.9|721.5|720.9|721.5|720.9|721.5|720.9|0
1628570100000|2021-08-10 04:35:00|721.6|721|721.6|721|721.7|721.1|721.6|721|82
1628570400000|2021-08-10 04:40:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|2
1628570700000|2021-08-10 04:45:00|722|721.4|721.9|721.3|722|721.4|721.8|721.2|46
1628571300000|2021-08-10 04:55:00|722|721.4|722.4|721.8|722.4|721.8|722|721.4|70
1628571600000|2021-08-10 05:00:00|722.2|721.6|721.9|721.3|722.2|721.6|721.8|721.2|16
1628571900000|2021-08-10 05:05:00|722.1|721.5|722.1|721.5|722.2|721.6|721.7|721.1|9
1628572200000|2021-08-10 05:10:00|722|721.4|721.7|721.1|722|721.4|721.6|721|31
1628572500000|2021-08-10 05:15:00|721.6|721|721.9|721.3|721.9|721.3|721.5|720.9|3
1628572800000|2021-08-10 05:20:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|0
1628573100000|2021-08-10 05:25:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|4
1628573400000|2021-08-10 05:30:00|721.7|721.1|721.7|721.1|722.1|721.5|721.7|721.1|3
1628573700000|2021-08-10 05:35:00|721.8|721.2|721.7|721.1|722|721.4|721.7|721.1|5
1628574000000|2021-08-10 05:40:00|721.5|720.9|721.6|721|721.8|721.2|721.5|720.9|6
1628574300000|2021-08-10 05:45:00|721.7|721.1|721.7|721.1|721.8|721.2|721.5|720.9|1
1628574600000|2021-08-10 05:50:00|721.8|721.2|721.8|721.2|721.8|721.2|721.5|720.9|20
1628574900000|2021-08-10 05:55:00|721.6|721|722.1|721.5|722.2|721.6|721.5|720.9|9
1628575200000|2021-08-10 06:00:00|722.2|721.6|722.6|722|722.6|722|721.8|721.2|9
1628575500000|2021-08-10 06:05:00|722.7|722.1|721.9|721.3|722.9|722.3|721.8|721.2|31
1628575800000|2021-08-10 06:10:00|721.8|721.2|721.7|721.1|722|721.4|721.7|721.1|10
1628576100000|2021-08-10 06:15:00|721.6|721|721.7|721.1|721.9|721.3|721.5|720.9|5
1628576400000|2021-08-10 06:20:00|721.8|721.2|721.7|721.1|721.9|721.3|721.5|720.9|2
1628576700000|2021-08-10 06:25:00|721.5|720.9|721.5|720.9|721.8|721.2|721.5|720.9|8
1628577000000|2021-08-10 06:30:00|721.6|721|721.1|720.5|721.8|721.2|721.1|720.5|21
1628577300000|2021-08-10 06:35:00|721.2|720.6|721.2|720.6|721.4|720.8|721.1|720.5|3
1628577600000|2021-08-10 06:40:00|721.1|720.5|720.6|720|721.1|720.5|720.5|719.9|15
1628577900000|2021-08-10 06:45:00|720.8|720.2|720.5|719.9|720.8|720.2|719.9|719.3|23
1628578200000|2021-08-10 06:50:00|720.7|720.1|721.7|721.1|721.7|721.1|720.7|720.1|15
1628578500000|2021-08-10 06:55:00|721.5|720.9|721.2|720.6|721.5|720.9|720.9|720.3|14
1628578800000|2021-08-10 07:00:00|721.1|720.5|721.4|720.8|721.7|721.1|721|720.4|11
1628579100000|2021-08-10 07:05:00|721.5|720.9|721.5|720.9|721.8|721.2|721.4|720.8|18
1628579400000|2021-08-10 07:10:00|721.6|721|722|721.4|722.1|721.5|721.4|720.8|30
1628579700000|2021-08-10 07:15:00|722.1|721.5|721.1|720.5|722.1|721.5|720.9|720.3|27
1628580000000|2021-08-10 07:20:00|721.2|720.6|718.6|718|721.6|721|718.6|718|45
1628580300000|2021-08-10 07:25:00|718.7|718.1|720.3|719.7|720.3|719.7|718.6|718|51
1628580600000|2021-08-10 07:30:00|720.4|719.8|720.6|720|721.1|720.5|720.3|719.7|283
1628580900000|2021-08-10 07:35:00|720.5|719.9|720.8|720.2|721|720.4|720.5|719.9|8
1628581200000|2021-08-10 07:40:00|720.7|720.1|720.7|720.1|721.1|720.5|720.7|720.1|17
1628581500000|2021-08-10 07:45:00|720.6|720|720.8|720.2|721.5|720.9|720.5|719.9|513
1628581800000|2021-08-10 07:50:00|720.7|720.1|720.4|719.8|720.9|720.3|720.4|719.8|13
1628582100000|2021-08-10 07:55:00|720.5|719.9|721|720.4|721.5|720.9|720.4|719.8|94
1628582400000|2021-08-10 08:00:00|720.9|720.3|720.8|720.2|721.1|720.5|720.7|720.1|8
1628582700000|2021-08-10 08:05:00|720.6|720|720.9|720.3|720.9|720.3|720.4|719.8|24
1628583000000|2021-08-10 08:10:00|721|720.4|721.2|720.6|721.3|720.7|721|720.4|10
1628583300000|2021-08-10 08:15:00|721|720.4|720.5|719.9|721.2|720.6|720.4|719.8|13
1628583600000|2021-08-10 08:20:00|720.6|720|721.3|720.7|721.3|720.7|720.6|720|16
1628583900000|2021-08-10 08:25:00|721.6|721|723.3|722.7|723.8|723.2|721.5|720.9|146
1628584200000|2021-08-10 08:30:00|723.2|722.6|724|723.4|724.3|723.7|723.2|722.6|69
1628584500000|2021-08-10 08:35:00|723.9|723.3|724|723.4|724.3|723.7|723.8|723.2|76
1628584800000|2021-08-10 08:40:00|724.1|723.5|724.5|723.9|725|724.4|724|723.4|42
1628585100000|2021-08-10 08:45:00|724.4|723.8|724.3|723.7|725|724.4|724.1|723.5|82
1628585400000|2021-08-10 08:50:00|724.4|723.8|724.3|723.7|724.9|724.3|724.3|723.7|99
1628585700000|2021-08-10 08:55:00|724.2|723.6|723|722.4|724.2|723.6|722.8|722.2|79
1628586000000|2021-08-10 09:00:00|723.1|722.5|722.7|722.1|723.2|722.6|722.1|721.5|35
1628586300000|2021-08-10 09:05:00|722.6|722|722.2|721.6|722.8|722.2|722.2|721.6|7
1628586600000|2021-08-10 09:10:00|722.3|721.7|721.9|721.3|722.6|722|721.7|721.1|44
1628586900000|2021-08-10 09:15:00|722|721.4|722.3|721.7|722.6|722|722|721.4|15
1628587200000|2021-08-10 09:20:00|722.2|721.6|722.3|721.7|722.4|721.8|721.9|721.3|48
1628587500000|2021-08-10 09:25:00|722.4|721.8|720.8|720.2|722.7|722.1|720.7|720.1|21
1628587800000|2021-08-10 09:30:00|721.1|720.5|721.8|721.2|721.9|721.3|721.1|720.5|32
1628588100000|2021-08-10 09:35:00|721.9|721.3|722.1|721.5|722.1|721.5|721.7|721.1|21
1628588400000|2021-08-10 09:40:00|722.2|721.6|722.1|721.5|722.2|721.6|721.8|721.2|8
1628588700000|2021-08-10 09:45:00|721.9|721.3|722|721.4|722.2|721.6|721.8|721.2|6
1628589000000|2021-08-10 09:50:00|722.1|721.5|722|721.4|722.3|721.7|721.8|721.2|22
1628589300000|2021-08-10 09:55:00|722.2|721.6|722.3|721.7|722.6|722|721.9|721.3|10
1628589600000|2021-08-10 10:00:00|722.1|721.5|720.8|720.2|722.1|721.5|720.6|720|54
1628589900000|2021-08-10 10:05:00|720.6|720|721.3|720.7|721.5|720.9|720.6|720|23
1628590200000|2021-08-10 10:10:00|721.2|720.6|721.1|720.5|721.2|720.6|721|720.4|2
1628590500000|2021-08-10 10:15:00|721|720.4|720.8|720.2|721.3|720.7|720.8|720.2|4
1628590800000|2021-08-10 10:20:00|720.7|720.1|721.4|720.8|721.6|721|720.7|720.1|364
1628591100000|2021-08-10 10:25:00|721.3|720.7|721.3|720.7|721.6|721|721.1|720.5|7
1628591400000|2021-08-10 10:30:00|721.4|720.8|722|721.4|722.1|721.5|721.3|720.7|11
1628591700000|2021-08-10 10:35:00|721.9|721.3|722.8|722.2|723.3|722.7|721.9|721.3|45
1628592000000|2021-08-10 10:40:00|722.6|722|722.6|722|722.8|722.2|721.9|721.3|23
1628592300000|2021-08-10 10:45:00|722.5|721.9|722.8|722.2|722.8|722.2|722.1|721.5|11
1628592600000|2021-08-10 10:50:00|723.1|722.5|722.6|722|723.1|722.5|722.6|722|11
1628592900000|2021-08-10 10:55:00|722.8|722.2|723.8|723.2|724.9|724.3|722.8|722.2|1625
1628593200000|2021-08-10 11:00:00|723.9|723.3|723.3|722.7|723.9|723.3|723|722.4|485
1628593500000|2021-08-10 11:05:00|723.1|722.5|723.2|722.6|723.4|722.8|723.1|722.5|97
1628593800000|2021-08-10 11:10:00|723.4|722.8|723.4|722.8|723.8|723.2|723.3|722.7|30
1628594100000|2021-08-10 11:15:00|723.6|723|725.2|724.6|725.3|724.7|723.6|723|100
1628594400000|2021-08-10 11:20:00|725.1|724.5|724.4|723.8|725.1|724.5|724.4|723.8|28
1628594700000|2021-08-10 11:25:00|724.3|723.7|723.4|722.8|724.3|723.7|723.3|722.7|22
1628595000000|2021-08-10 11:30:00|723.3|722.7|723.2|722.6|723.4|722.8|722.9|722.3|25
1628595300000|2021-08-10 11:35:00|723.3|722.7|723|722.4|723.4|722.8|722.8|722.2|21
1628595600000|2021-08-10 11:40:00|723.1|722.5|723.1|722.5|723.3|722.7|722.9|722.3|20
1628595900000|2021-08-10 11:45:00|723.3|722.7|722.7|722.1|723.6|723|722.7|722.1|16
1628596200000|2021-08-10 11:50:00|722.6|722|721.9|721.3|722.6|722|721.6|721|67
1628596500000|2021-08-10 11:55:00|722.1|721.5|722.3|721.7|722.8|722.2|722.1|721.5|26
1628596800000|2021-08-10 12:00:00|722.4|721.8|723.1|722.5|723.6|723|722.4|721.8|72
1628597100000|2021-08-10 12:05:00|723.2|722.6|723.6|723|723.8|723.2|722.6|722|203
1628597400000|2021-08-10 12:10:00|723.7|723.1|723.7|723.1|723.8|723.2|723.2|722.6|282
1628597700000|2021-08-10 12:15:00|723.6|723|723.2|722.6|723.8|723.2|723.1|722.5|103
1628598000000|2021-08-10 12:20:00|723.3|722.7|723.2|722.6|723.3|722.7|722.8|722.2|97
1628598300000|2021-08-10 12:25:00|723.1|722.5|723.6|723|723.8|723.2|722.5|721.9|747
1628598600000|2021-08-10 12:30:00|723.9|723.3|725.3|724.7|725.5|724.9|723.7|723.1|154
1628598900000|2021-08-10 12:35:00|725.2|724.6|725.1|724.5|725.6|725|724.6|724|165
1628599200000|2021-08-10 12:40:00|725.3|724.7|725.4|724.8|725.5|724.9|724.3|723.7|180
1628602200000|2021-08-10 13:30:00|725.8|725.2|730.2|729.6|731.1|730.5|724.9|724.3|2020
1628602500000|2021-08-10 13:35:00|730.3|729.7|729.7|729.1|732|731.4|729.2|728.6|808
1628602800000|2021-08-10 13:40:00|729.8|729.2|728.1|727.5|730.4|729.8|728|727.4|1112
1628603100000|2021-08-10 13:45:00|728|727.4|728.5|727.9|729.2|728.6|727.3|726.7|542
1628603400000|2021-08-10 13:50:00|728.7|728.1|729.8|729.2|730|729.4|728.3|727.7|620
1628603700000|2021-08-10 13:55:00|729.9|729.3|729.6|729|730.3|729.7|728.9|728.3|346
1628604000000|2021-08-10 14:00:00|729.7|729.1|730.3|729.7|731.1|730.5|729.5|728.9|502
1628604300000|2021-08-10 14:05:00|730.5|729.9|732.5|731.9|732.8|732.2|730.4|729.8|946
1628604600000|2021-08-10 14:10:00|732.4|731.8|735.9|735.3|736.7|736.1|732.4|731.8|1072
1628604900000|2021-08-10 14:15:00|736|735.4|736.4|735.8|737.2|736.6|735.9|735.3|1067
1628605200000|2021-08-10 14:20:00|736.7|736.1|738.3|737.7|738.8|738.2|736.2|735.6|880
1628605500000|2021-08-10 14:25:00|738.4|737.8|737.2|736.6|739.1|738.5|736.8|736.2|610
1628605800000|2021-08-10 14:30:00|737.3|736.7|737.3|736.7|738.5|737.9|736.5|735.9|469
1628606100000|2021-08-10 14:35:00|737.1|736.5|736.3|735.7|738.4|737.8|736.3|735.7|666
1628606400000|2021-08-10 14:40:00|736.4|735.8|735.3|734.7|737|736.4|734.2|733.6|868
1628606700000|2021-08-10 14:45:00|735.4|734.8|734|733.4|735.6|735|734|733.4|587
1628607000000|2021-08-10 14:50:00|733.9|733.3|734.4|733.8|734.8|734.2|733.8|733.2|745
1628607300000|2021-08-10 14:55:00|734.6|734|733.9|733.3|735|734.4|733.7|733.1|573
1628607600000|2021-08-10 15:00:00|733.8|733.2|733.7|733.1|734|733.4|732.9|732.3|451
1628607900000|2021-08-10 15:05:00|733.8|733.2|734|733.4|734.7|734.1|733.5|732.9|289
1628608200000|2021-08-10 15:10:00|733.9|733.3|734.5|733.9|734.9|734.3|733.7|733.1|474
1628608500000|2021-08-10 15:15:00|734.4|733.8|734.2|733.6|734.8|734.2|733.9|733.3|342
1628608800000|2021-08-10 15:20:00|734.1|733.5|732.3|731.7|734.2|733.6|732.2|731.6|474
1628609100000|2021-08-10 15:25:00|732.5|731.9|732.2|731.6|732.9|732.3|731.7|731.1|432
1628609400000|2021-08-10 15:30:00|732.1|731.5|731.2|730.6|732.3|731.7|731.2|730.6|388
1628609700000|2021-08-10 15:35:00|730.8|730.2|730|729.4|731|730.4|729.7|729.1|380
1628610000000|2021-08-10 15:40:00|730.2|729.6|730.2|729.6|730.9|730.3|730.2|729.6|424
1628610300000|2021-08-10 15:45:00|729.9|729.3|730.4|729.8|730.9|730.3|729.7|729.1|350
1628610600000|2021-08-10 15:50:00|730.9|730.3|732.5|731.9|732.9|732.3|730.7|730.1|418
1628610900000|2021-08-10 15:55:00|732.4|731.8|732.4|731.8|733|732.4|732.2|731.6|447
1628611200000|2021-08-10 16:00:00|732.3|731.7|733.2|732.6|733.7|733.1|732.3|731.7|306
1628611500000|2021-08-10 16:05:00|733.3|732.7|732.8|732.2|733.7|733.1|732.7|732.1|1828
1628611800000|2021-08-10 16:10:00|732.9|732.3|732.7|732.1|733.2|732.6|732.2|731.6|339
1628612100000|2021-08-10 16:15:00|732.8|732.2|733.6|733|733.9|733.3|732.3|731.7|327
1628612400000|2021-08-10 16:20:00|733.7|733.1|734.7|734.1|734.7|734.1|733.6|733|276
1628612700000|2021-08-10 16:25:00|734.6|734|735.2|734.6|735.4|734.8|734.6|734|277
1628613000000|2021-08-10 16:30:00|735|734.4|734.6|734|735.4|734.8|734.5|733.9|274
1628613300000|2021-08-10 16:35:00|734.8|734.2|734.6|734|734.9|734.3|734.3|733.7|208
1628613600000|2021-08-10 16:40:00|734.7|734.1|734|733.4|734.8|734.2|733.9|733.3|282
1628613900000|2021-08-10 16:45:00|733.9|733.3|733|732.4|734|733.4|733|732.4|207
1628614200000|2021-08-10 16:50:00|733.2|732.6|733|732.4|733.5|732.9|732.7|732.1|287
1628614500000|2021-08-10 16:55:00|733.1|732.5|732.6|732|733.1|732.5|732.5|731.9|201
1628614800000|2021-08-10 17:00:00|732.9|732.3|732|731.4|733|732.4|731.6|731|398
1628615100000|2021-08-10 17:05:00|731.9|731.3|732.4|731.8|732.6|732|731.9|731.3|166
1628615400000|2021-08-10 17:10:00|732.3|731.7|732.9|732.3|732.9|732.3|732.3|731.7|245
1628615700000|2021-08-10 17:15:00|732.8|732.2|733.2|732.6|733.4|732.8|732.5|731.9|220
1628616000000|2021-08-10 17:20:00|733.3|732.7|733.4|732.8|733.4|732.8|732.9|732.3|214
1628616300000|2021-08-10 17:25:00|733.2|732.6|733.2|732.6|733.5|732.9|733|732.4|171
1628616600000|2021-08-10 17:30:00|733.1|732.5|732.7|732.1|733.3|732.7|732.2|731.6|215
1628616900000|2021-08-10 17:35:00|732.6|732|731.6|731|732.7|732.1|731.6|731|157
1628617200000|2021-08-10 17:40:00|731.8|731.2|731.8|731.2|731.9|731.3|731.3|730.7|372
1628617500000|2021-08-10 17:45:00|731.7|731.1|732.1|731.5|732.8|732.2|731.2|730.6|238
1628617800000|2021-08-10 17:50:00|732.2|731.6|732.2|731.6|733|732.4|732|731.4|255
1628618100000|2021-08-10 17:55:00|732.3|731.7|732.1|731.5|732.4|731.8|731.9|731.3|1207
1628618400000|2021-08-10 18:00:00|732.2|731.6|732.6|732|733|732.4|732.1|731.5|411
1628618700000|2021-08-10 18:05:00|732.8|732.2|735.5|734.9|735.7|735.1|732.7|732.1|1233
1628619000000|2021-08-10 18:10:00|735.6|735|735.7|735.1|737.1|736.5|734.7|734.1|3758
1628619300000|2021-08-10 18:15:00|735.8|735.2|737|736.4|737.1|736.5|735.5|734.9|1550
1628640000000|2021-08-11 00:00:00|735.9|735.3|733.3|732.7|736|735.4|732.9|732.3|300
1628640300000|2021-08-11 00:05:00|733.4|732.8|733.4|732.8|733.6|733|732.7|732.1|125
1628640600000|2021-08-11 00:10:00|733.5|732.9|732.4|731.8|733.5|732.9|732.4|731.8|47
1628640900000|2021-08-11 00:15:00|732.3|731.7|732.3|731.7|732.5|731.9|732.1|731.5|63
1628641200000|2021-08-11 00:20:00|732.2|731.6|731.9|731.3|733.4|732.8|731.1|730.5|114
1628641500000|2021-08-11 00:25:00|731.8|731.2|731.4|730.8|732.1|731.5|731.3|730.7|79
1628641800000|2021-08-11 00:30:00|731.3|730.7|732.1|731.5|732.1|731.5|731.3|730.7|57
1628642100000|2021-08-11 00:35:00|732|731.4|732.5|731.9|732.5|731.9|731.9|731.3|28
1628642400000|2021-08-11 00:40:00|732.4|731.8|732.8|732.2|732.9|732.3|732.1|731.5|37
1628642700000|2021-08-11 00:45:00|732.7|732.1|732.8|732.2|732.8|732.2|732.6|732|17
1628643000000|2021-08-11 00:50:00|732.6|732|732.4|731.8|732.7|732.1|732.4|731.8|17
1628643300000|2021-08-11 00:55:00|732.5|731.9|731.9|731.3|732.5|731.9|731.9|731.3|19
1628643600000|2021-08-11 01:00:00|731.6|731|731.9|731.3|731.9|731.3|731|730.4|83
1628643900000|2021-08-11 01:05:00|731.7|731.1|731.6|731|731.7|731.1|731.4|730.8|11
1628644200000|2021-08-11 01:10:00|731.7|731.1|731.5|730.9|732|731.4|731.4|730.8|40
1628644500000|2021-08-11 01:15:00|731.4|730.8|731.9|731.3|732.1|731.5|731.4|730.8|20
1628644800000|2021-08-11 01:20:00|732|731.4|731.9|731.3|732.1|731.5|731.9|731.3|6
1628645100000|2021-08-11 01:25:00|732|731.4|732|731.4|732.1|731.5|731.9|731.3|3
1628645400000|2021-08-11 01:30:00|731.9|731.3|731.7|731.1|731.9|731.3|731.7|731.1|12
1628645700000|2021-08-11 01:35:00|731.8|731.2|732.1|731.5|732.4|731.8|731.8|731.2|13
1628646000000|2021-08-11 01:40:00|732.2|731.6|732.3|731.7|732.4|731.8|732.1|731.5|18
1628646300000|2021-08-11 01:45:00|732.2|731.6|732.1|731.5|732.3|731.7|732.1|731.5|8
1628646600000|2021-08-11 01:50:00|732|731.4|732.4|731.8|732.4|731.8|732|731.4|12
1628646900000|2021-08-11 01:55:00|732.5|731.9|731.8|731.2|732.6|732|731.4|730.8|22
1628647200000|2021-08-11 02:00:00|731.7|731.1|731.5|730.9|731.7|731.1|731.4|730.8|8
1628647500000|2021-08-11 02:05:00|731.6|731|731.8|731.2|731.8|731.2|731.4|730.8|5
1628647800000|2021-08-11 02:10:00|731.5|730.9|731.4|730.8|731.5|730.9|731.3|730.7|17
1628648100000|2021-08-11 02:15:00|731.2|730.6|731.1|730.5|731.3|730.7|731.1|730.5|15
1628648400000|2021-08-11 02:20:00|731.3|730.7|731.6|731|731.6|731|731.2|730.6|16
1628648700000|2021-08-11 02:25:00|731.5|730.9|731.4|730.8|731.5|730.9|731.4|730.8|2
1628649000000|2021-08-11 02:30:00|731.6|731|731.4|730.8|731.6|731|731.4|730.8|7
1628649300000|2021-08-11 02:35:00|731.5|730.9|731.6|731|731.9|731.3|731.4|730.8|13
1628649600000|2021-08-11 02:40:00|731.5|730.9|731.1|730.5|731.6|731|731.1|730.5|18
1628649900000|2021-08-11 02:45:00|731.3|730.7|731.6|731|731.6|731|731.1|730.5|22
1628650200000|2021-08-11 02:50:00|731.5|730.9|731.8|731.2|731.8|731.2|731.4|730.8|2
1628650500000|2021-08-11 02:55:00|731.9|731.3|732.2|731.6|732.2|731.6|731.8|731.2|3
1628650800000|2021-08-11 03:00:00|731.9|731.3|732.4|731.8|732.4|731.8|731.9|731.3|2
1628651100000|2021-08-11 03:05:00|732.3|731.7|732.4|731.8|732.4|731.8|732.2|731.6|10
1628651400000|2021-08-11 03:10:00|732.3|731.7|732.6|732|732.9|732.3|732.3|731.7|24
1628651700000|2021-08-11 03:15:00|732.4|731.8|732.2|731.6|732.5|731.9|732|731.4|8
1628652000000|2021-08-11 03:20:00|731.9|731.3|732.1|731.5|732.2|731.6|731.9|731.3|4
1628652300000|2021-08-11 03:25:00|732.2|731.6|732.3|731.7|732.4|731.8|732.1|731.5|3
1628652600000|2021-08-11 03:30:00|732.2|731.6|732.4|731.8|732.4|731.8|732.1|731.5|15
1628652900000|2021-08-11 03:35:00|732.2|731.6|732.2|731.6|732.2|731.6|732.1|731.5|3
1628653200000|2021-08-11 03:40:00|732.1|731.5|732.2|731.6|732.2|731.6|732.1|731.5|4
1628653500000|2021-08-11 03:45:00|732.3|731.7|732.2|731.6|732.4|731.8|732.2|731.6|5
1628653800000|2021-08-11 03:50:00|732.3|731.7|731.9|731.3|732.3|731.7|731.9|731.3|12
1628654100000|2021-08-11 03:55:00|732.1|731.5|732.3|731.7|732.3|731.7|732.1|731.5|17
1628654400000|2021-08-11 04:00:00|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|2
1628654700000|2021-08-11 04:05:00|732.5|731.9|732.3|731.7|732.7|732.1|732.3|731.7|3
1628655000000|2021-08-11 04:10:00|732.2|731.6|732.2|731.6|732.3|731.7|732.2|731.6|4
1628655300000|2021-08-11 04:15:00|732.3|731.7|732.3|731.7|732.4|731.8|732.2|731.6|3
1628655600000|2021-08-11 04:20:00|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|0
1628655900000|2021-08-11 04:25:00|732.6|732|732.6|732|732.8|732.2|732.6|732|10
1628656200000|2021-08-11 04:30:00|732.3|731.7|732.3|731.7|732.4|731.8|732.2|731.6|5
1628656500000|2021-08-11 04:35:00|732.4|731.8|732.3|731.7|732.4|731.8|732.3|731.7|3
1628656800000|2021-08-11 04:40:00|732.4|731.8|732.4|731.8|732.5|731.9|732.3|731.7|3
1628657100000|2021-08-11 04:45:00|732.6|732|732.6|732|732.7|732.1|732.5|731.9|4
1628657400000|2021-08-11 04:50:00|732.8|732.2|732.7|732.1|732.8|732.2|732.6|732|2
1628657700000|2021-08-11 04:55:00|732.6|732|732.5|731.9|732.6|732|732.5|731.9|2
1628658000000|2021-08-11 05:00:00|732.6|732|731.8|731.2|732.6|732|731.8|731.2|27
1628658300000|2021-08-11 05:05:00|731.7|731.1|732.1|731.5|732.3|731.7|731.7|731.1|32
1628658600000|2021-08-11 05:10:00|732.2|731.6|732.3|731.7|732.3|731.7|732.2|731.6|2
1628658900000|2021-08-11 05:15:00|732.2|731.6|732.1|731.5|732.3|731.7|732.1|731.5|4
1628659200000|2021-08-11 05:20:00|732|731.4|732.3|731.7|732.4|731.8|732|731.4|2
1628659500000|2021-08-11 05:25:00|732.4|731.8|732|731.4|732.5|731.9|732|731.4|9
1628659800000|2021-08-11 05:30:00|732.1|731.5|732.6|732|732.6|732|732.1|731.5|3
1628660100000|2021-08-11 05:35:00|732.7|732.1|732.3|731.7|732.7|732.1|732|731.4|11
1628660400000|2021-08-11 05:40:00|732.4|731.8|732.3|731.7|732.6|732|732.2|731.6|2
1628660700000|2021-08-11 05:45:00|732.4|731.8|732.3|731.7|732.4|731.8|732.2|731.6|2
1628661000000|2021-08-11 05:50:00|732.4|731.8|732.6|732|732.7|732.1|732.3|731.7|5
1628661300000|2021-08-11 05:55:00|732.4|731.8|732.4|731.8|732.6|732|732.2|731.6|25
1628661600000|2021-08-11 06:00:00|732.3|731.7|731.8|731.2|732.4|731.8|731.4|730.8|45
1628661900000|2021-08-11 06:05:00|731.7|731.1|731.3|730.7|731.7|731.1|730.7|730.1|53
1628662200000|2021-08-11 06:10:00|731.1|730.5|731.8|731.2|731.9|731.3|730.8|730.2|56
1628662500000|2021-08-11 06:15:00|732|731.4|731.7|731.1|732.1|731.5|731.7|731.1|7
1628662800000|2021-08-11 06:20:00|731.8|731.2|731.8|731.2|731.9|731.3|731.7|731.1|15
1628663100000|2021-08-11 06:25:00|731.7|731.1|731.8|731.2|732.1|731.5|731.7|731.1|10
1628663400000|2021-08-11 06:30:00|732.3|731.7|732.8|732.2|733|732.4|732.3|731.7|31
1628663700000|2021-08-11 06:35:00|732.7|732.1|733.1|732.5|733.1|732.5|732.5|731.9|15
1628664000000|2021-08-11 06:40:00|732.9|732.3|733.1|732.5|733.2|732.6|732.8|732.2|28
1628664300000|2021-08-11 06:45:00|733.2|732.6|733.1|732.5|733.2|732.6|732.9|732.3|11
1628664600000|2021-08-11 06:50:00|733.3|732.7|734.1|733.5|734.2|733.6|733.3|732.7|27
1628664900000|2021-08-11 06:55:00|734.2|733.6|734.1|733.5|734.4|733.8|734|733.4|60
1628665200000|2021-08-11 07:00:00|734|733.4|733.4|732.8|734.1|733.5|733.2|732.6|31
1628665500000|2021-08-11 07:05:00|733.7|733.1|734.2|733.6|734.4|733.8|733.7|733.1|24
1628665800000|2021-08-11 07:10:00|734.1|733.5|732.1|731.5|734.4|733.8|731.9|731.3|198
1628666100000|2021-08-11 07:15:00|732.3|731.7|732.2|731.6|732.4|731.8|731.9|731.3|31
1628666400000|2021-08-11 07:20:00|732.3|731.7|732.1|731.5|732.5|731.9|731.9|731.3|40
1628666700000|2021-08-11 07:25:00|731.9|731.3|731.7|731.1|731.9|731.3|730.6|730|123
1628667000000|2021-08-11 07:30:00|731.6|731|732|731.4|732.2|731.6|730.7|730.1|99
1628667300000|2021-08-11 07:35:00|732.2|731.6|732.8|732.2|733.5|732.9|732.2|731.6|130
1628667600000|2021-08-11 07:40:00|732.9|732.3|731.4|730.8|733.2|732.6|731.4|730.8|183
1628667900000|2021-08-11 07:45:00|731.3|730.7|731.4|730.8|731.6|731|731.2|730.6|20
1628668200000|2021-08-11 07:50:00|731.6|731|731.3|730.7|731.7|731.1|731.2|730.6|19
1628668500000|2021-08-11 07:55:00|731.2|730.6|731.1|730.5|731.4|730.8|730.4|729.8|60
1628668800000|2021-08-11 08:00:00|730.9|730.3|732.4|731.8|732.4|731.8|730.4|729.8|160
1628669100000|2021-08-11 08:05:00|732.5|731.9|732.1|731.5|732.7|732.1|732.1|731.5|39
1628669400000|2021-08-11 08:10:00|732.2|731.6|731.6|731|733|732.4|731.6|731|133
1628669700000|2021-08-11 08:15:00|731.4|730.8|730|729.4|731.4|730.8|730|729.4|78
1628670000000|2021-08-11 08:20:00|730.1|729.5|729.4|728.8|730.4|729.8|728.7|728.1|122
1628670300000|2021-08-11 08:25:00|729.6|729|729.7|729.1|730.3|729.7|729.5|728.9|57
1628670600000|2021-08-11 08:30:00|729.8|729.2|730.2|729.6|730.4|729.8|729.6|729|39
1628670900000|2021-08-11 08:35:00|730.4|729.8|730.4|729.8|730.4|729.8|729.7|729.1|32
1628671200000|2021-08-11 08:40:00|730.3|729.7|730.1|729.5|730.4|729.8|729.6|729|27
1628671500000|2021-08-11 08:45:00|730.2|729.6|730.6|730|731|730.4|730.2|729.6|66
1628671800000|2021-08-11 08:50:00|730.5|729.9|731|730.4|731|730.4|730.5|729.9|26
1628672100000|2021-08-11 08:55:00|730.9|730.3|731|730.4|731|730.4|730.7|730.1|52
1628672400000|2021-08-11 09:00:00|730.8|730.2|731.9|731.3|731.9|731.3|730.5|729.9|127
1628672700000|2021-08-11 09:05:00|732|731.4|732.1|731.5|732.3|731.7|731|730.4|199
1628673000000|2021-08-11 09:10:00|732.2|731.6|733.3|732.7|733.5|732.9|731.9|731.3|188
1628673300000|2021-08-11 09:15:00|733.4|732.8|734.5|733.9|734.5|733.9|733.4|732.8|107
1628673600000|2021-08-11 09:20:00|734.3|733.7|733.6|733|735|734.4|733.5|732.9|153
1628673900000|2021-08-11 09:25:00|733.8|733.2|733|732.4|734|733.4|733|732.4|83
1628674200000|2021-08-11 09:30:00|733.1|732.5|733.9|733.3|734.1|733.5|733.1|732.5|146
1628674500000|2021-08-11 09:35:00|734|733.4|733.4|732.8|734|733.4|733.1|732.5|37
1628674800000|2021-08-11 09:40:00|733.3|732.7|733.7|733.1|733.7|733.1|733.2|732.6|64
1628675100000|2021-08-11 09:45:00|733.6|733|733|732.4|733.8|733.2|733|732.4|52
1628675400000|2021-08-11 09:50:00|733.2|732.6|733.4|732.8|733.5|732.9|733.2|732.6|35
1628675700000|2021-08-11 09:55:00|733.3|732.7|733.2|732.6|733.5|732.9|733.2|732.6|9
1628676000000|2021-08-11 10:00:00|733.1|732.5|732.4|731.8|733.5|732.9|731.4|730.8|366
1628676300000|2021-08-11 10:05:00|732.3|731.7|733.1|732.5|733.2|732.6|732.1|731.5|97
1628676600000|2021-08-11 10:10:00|733.2|732.6|732.4|731.8|733.8|733.2|732|731.4|501
1628676900000|2021-08-11 10:15:00|732.5|731.9|731|730.4|732.5|731.9|731|730.4|313
1628677200000|2021-08-11 10:20:00|730.9|730.3|730.7|730.1|731.2|730.6|730.4|729.8|454
1628677500000|2021-08-11 10:25:00|730.6|730|731|730.4|731.2|730.6|730.2|729.6|157
1628677800000|2021-08-11 10:30:00|730.9|730.3|731.7|731.1|731.8|731.2|730.7|730.1|37
1628678100000|2021-08-11 10:35:00|731.8|731.2|732.1|731.5|732.1|731.5|730.9|730.3|25
1628678400000|2021-08-11 10:40:00|732.2|731.6|732.1|731.5|732.5|731.9|731.8|731.2|134
1628678700000|2021-08-11 10:45:00|732|731.4|732.1|731.5|732.5|731.9|731.7|731.1|156
1628679000000|2021-08-11 10:50:00|732.2|731.6|730.9|730.3|732.2|731.6|730.6|730|211
1628679300000|2021-08-11 10:55:00|731|730.4|730.7|730.1|731.7|731.1|730.5|729.9|179
1628679600000|2021-08-11 11:00:00|730.8|730.2|731.2|730.6|731.2|730.6|730.7|730.1|28
1628679900000|2021-08-11 11:05:00|731|730.4|731|730.4|731.2|730.6|730.7|730.1|28
1628680200000|2021-08-11 11:10:00|730.7|730.1|731.2|730.6|731.2|730.6|730.6|730|59
1628680500000|2021-08-11 11:15:00|731.1|730.5|731.2|730.6|731.2|730.6|731|730.4|39
1628680800000|2021-08-11 11:20:00|731.9|731.3|731.6|731|732.3|731.7|731.4|730.8|54
1628681100000|2021-08-11 11:25:00|731.7|731.1|732|731.4|732.7|732.1|731.7|731.1|41
1628681400000|2021-08-11 11:30:00|732.1|731.5|732|731.4|732.2|731.6|732|731.4|23
1628681700000|2021-08-11 11:35:00|732.1|731.5|732.2|731.6|732.6|732|732.1|731.5|23
1628682000000|2021-08-11 11:40:00|732.1|731.5|732.2|731.6|732.2|731.6|732|731.4|11
1628682300000|2021-08-11 11:45:00|732.1|731.5|732|731.4|732.5|731.9|732|731.4|65
1628682600000|2021-08-11 11:50:00|732.1|731.5|732.3|731.7|732.3|731.7|731.6|731|30
1628682900000|2021-08-11 11:55:00|732.6|732|732.2|731.6|732.6|732|732|731.4|69
1628683200000|2021-08-11 12:00:00|732.3|731.7|733|732.4|733.1|732.5|732|731.4|82
1628683500000|2021-08-11 12:05:00|733.3|732.7|733|732.4|733.8|733.2|733|732.4|322
1628683800000|2021-08-11 12:10:00|732.8|732.2|734.2|733.6|734.4|733.8|732.8|732.2|479
1628684100000|2021-08-11 12:15:00|734.1|733.5|733.4|732.8|734.1|733.5|733.4|732.8|253
1628684400000|2021-08-11 12:20:00|733.5|732.9|733.9|733.3|734|733.4|733.3|732.7|260
1628684700000|2021-08-11 12:25:00|733.8|733.2|734.6|734|735.6|735|733.6|733|393
1628685000000|2021-08-11 12:30:00|734.9|734.3|736|735.4|736.4|735.8|734.7|734.1|198
1628685300000|2021-08-11 12:35:00|735.9|735.3|736.9|736.3|737.3|736.7|735.9|735.3|295
1628685600000|2021-08-11 12:40:00|737.1|736.5|737.2|736.6|737.6|737|737|736.4|272
1628688600000|2021-08-11 13:30:00|739.7|739.1|735.5|734.9|741.6|741|734.4|733.8|3744
1628688900000|2021-08-11 13:35:00|735.1|734.5|733.3|732.7|735.3|734.7|731.6|731|1536
1628689200000|2021-08-11 13:40:00|733.4|732.8|734.9|734.3|737.1|736.5|733.3|732.7|812
1628689500000|2021-08-11 13:45:00|734.8|734.2|733.9|733.3|735.8|735.2|733.4|732.8|990
1628689800000|2021-08-11 13:50:00|733.8|733.2|733.9|733.3|735.6|735|733.4|732.8|597
1628690100000|2021-08-11 13:55:00|734|733.4|734|733.4|735.3|734.7|733.4|732.8|495
1628690400000|2021-08-11 14:00:00|734.1|733.5|733.9|733.3|735.3|734.7|733.6|733|651
1628690700000|2021-08-11 14:05:00|734|733.4|733.5|732.9|734.3|733.7|733.4|732.8|356
1628691000000|2021-08-11 14:10:00|733.6|733|734.7|734.1|734.7|734.1|732.9|732.3|1051
1628691300000|2021-08-11 14:15:00|734.6|734|733.2|732.6|735.2|734.6|733.2|732.6|1334
1628691600000|2021-08-11 14:20:00|733.3|732.7|733.8|733.2|733.8|733.2|732.5|731.9|572
1628691900000|2021-08-11 14:25:00|733.6|733|735.3|734.7|736.2|735.6|733.5|732.9|772
1628692200000|2021-08-11 14:30:00|735.2|734.6|734.2|733.6|735.8|735.2|734.1|733.5|380
1628692500000|2021-08-11 14:35:00|734.3|733.7|734|733.4|734.5|733.9|733.2|732.6|336
1628692800000|2021-08-11 14:40:00|733.7|733.1|734.7|734.1|736.3|735.7|733.7|733.1|1647
1628693100000|2021-08-11 14:45:00|734.8|734.2|735.6|735|736.3|735.7|734.3|733.7|323
1628693400000|2021-08-11 14:50:00|735.7|735.1|734.6|734|736.3|735.7|734.4|733.8|402
1628693700000|2021-08-11 14:55:00|734.7|734.1|733.8|733.2|734.8|734.2|733.2|732.6|444
1628694000000|2021-08-11 15:00:00|733.7|733.1|735.2|734.6|735.5|734.9|733.2|732.6|842
1628694300000|2021-08-11 15:05:00|735.5|734.9|733.8|733.2|735.8|735.2|733.7|733.1|371
1628694600000|2021-08-11 15:10:00|734|733.4|734.6|734|735.2|734.6|733.9|733.3|533
1628694900000|2021-08-11 15:15:00|734.5|733.9|731.8|731.2|734.7|734.1|731.6|731|887
1628695200000|2021-08-11 15:20:00|731.9|731.3|731.6|731|732|731.4|731.1|730.5|568
1628695500000|2021-08-11 15:25:00|731.5|730.9|730.9|730.3|731.6|731|730.4|729.8|458
1628695800000|2021-08-11 15:30:00|731.1|730.5|731.9|731.3|732.1|731.5|731.1|730.5|757
1628696100000|2021-08-11 15:35:00|732|731.4|733.5|732.9|733.7|733.1|731.9|731.3|1163
1628696400000|2021-08-11 15:40:00|733.3|732.7|733.9|733.3|734.1|733.5|732.8|732.2|985
1628696700000|2021-08-11 15:45:00|733.8|733.2|733.6|733|734.4|733.8|733.4|732.8|1351
1628697000000|2021-08-11 15:50:00|733.7|733.1|733.9|733.3|734.3|733.7|733.2|732.6|1526
1628697300000|2021-08-11 15:55:00|734|733.4|733.5|732.9|734.3|733.7|733.1|732.5|292
1628697600000|2021-08-11 16:00:00|733.4|732.8|734|733.4|734.3|733.7|733|732.4|691
1628697900000|2021-08-11 16:05:00|734.1|733.5|735.1|734.5|735.1|734.5|734|733.4|258
1628698200000|2021-08-11 16:10:00|735|734.4|735|734.4|736.3|735.7|734.8|734.2|385
1628698500000|2021-08-11 16:15:00|735.2|734.6|735.3|734.7|736|735.4|735.1|734.5|250
1628698800000|2021-08-11 16:20:00|735.1|734.5|734.9|734.3|735.7|735.1|734.8|734.2|856
1628699100000|2021-08-11 16:25:00|734.8|734.2|733.3|732.7|734.9|734.3|733.3|732.7|387
1628699400000|2021-08-11 16:30:00|733.4|732.8|734|733.4|734.3|733.7|733.2|732.6|519
1628699700000|2021-08-11 16:35:00|734.1|733.5|734.1|733.5|734.7|734.1|733.8|733.2|286
1628700000000|2021-08-11 16:40:00|734.3|733.7|734.2|733.6|734.5|733.9|733.8|733.2|522
1628700300000|2021-08-11 16:45:00|734.3|733.7|734.4|733.8|734.4|733.8|733.9|733.3|188
1628700600000|2021-08-11 16:50:00|734.7|734.1|734.6|734|734.9|734.3|734.2|733.6|250
1628700900000|2021-08-11 16:55:00|734.7|734.1|734.5|733.9|734.7|734.1|734.2|733.6|130
1628701200000|2021-08-11 17:00:00|734.7|734.1|734.7|734.1|735|734.4|734.5|733.9|358
1628701500000|2021-08-11 17:05:00|735|734.4|734.3|733.7|735|734.4|734.2|733.6|186
1628701800000|2021-08-11 17:10:00|734.4|733.8|733.2|732.6|734.4|733.8|733.1|732.5|210
1628702100000|2021-08-11 17:15:00|733.1|732.5|733.4|732.8|733.6|733|732.6|732|190
1628702400000|2021-08-11 17:20:00|733.3|732.7|733.4|732.8|733.7|733.1|733.3|732.7|184
1628702700000|2021-08-11 17:25:00|733.5|732.9|733.6|733|734.1|733.5|733.3|732.7|967
1628703000000|2021-08-11 17:30:00|733.9|733.3|733.9|733.3|734|733.4|733.4|732.8|277
1628703300000|2021-08-11 17:35:00|733.8|733.2|734.1|733.5|734.4|733.8|733.8|733.2|213
1628703600000|2021-08-11 17:40:00|734|733.4|734.1|733.5|734.4|733.8|733.9|733.3|410
1628703900000|2021-08-11 17:45:00|734|733.4|733|732.4|734.1|733.5|732.5|731.9|1157
1628704200000|2021-08-11 17:50:00|733.3|732.7|733|732.4|733.3|732.7|732.6|732|906
1628704500000|2021-08-11 17:55:00|733.1|732.5|734|733.4|734|733.4|732.7|732.1|534
1628704800000|2021-08-11 18:00:00|734.2|733.6|734.5|733.9|734.8|734.2|733.8|733.2|403
1628705100000|2021-08-11 18:05:00|734.8|734.2|735|734.4|736.5|735.9|734.6|734|724
1628705400000|2021-08-11 18:10:00|735.2|734.6|736.2|735.6|736.7|736.1|734.3|733.7|4199
1628705700000|2021-08-11 18:15:00|736|735.4|734.1|733.1|736.2|735.6|733.5|732.9|3121
1628726400000|2021-08-12 00:00:00|732.8|732.2|733.3|732.7|734|733.4|732.2|731.6|131
1628726700000|2021-08-12 00:05:00|733.2|732.6|733.9|733.3|734.7|734.1|732.4|731.8|64
1628727000000|2021-08-12 00:10:00|733.8|733.2|733.3|732.7|733.9|733.3|733.3|732.7|35
1628727300000|2021-08-12 00:15:00|733.4|732.8|734.2|733.6|734.2|733.6|733.3|732.7|22
1628727600000|2021-08-12 00:20:00|734.1|733.5|734.7|734.1|734.8|734.2|734.1|733.5|71
1628727900000|2021-08-12 00:25:00|734.6|734|734.7|734.1|734.9|734.3|734.4|733.8|29
1628728200000|2021-08-12 00:30:00|||||||||7
1628728500000|2021-08-12 00:35:00|734.5|733.9|735.2|734.6|735.3|734.7|734.5|733.9|43
1628728800000|2021-08-12 00:40:00|735.1|734.5|735.4|734.8|735.5|734.9|735.1|734.5|15
1628729100000|2021-08-12 00:45:00|735.5|734.9|735.4|734.8|735.6|735|735.3|734.7|17
1628729400000|2021-08-12 00:50:00|735.5|734.9|735.2|734.6|735.5|734.9|735.2|734.6|34
1628729700000|2021-08-12 00:55:00|735.3|734.7|735.7|735.1|735.7|735.1|735.3|734.7|14
1628730000000|2021-08-12 01:00:00|735.5|734.9|735.8|735.2|735.9|735.3|735.4|734.8|21
1628730300000|2021-08-12 01:05:00|735.9|735.3|735.7|735.1|736.2|735.6|735.7|735.1|55
1628730600000|2021-08-12 01:10:00|735.6|735|735.7|735.1|735.8|735.2|735.6|735|69
1628730900000|2021-08-12 01:15:00|735.6|735|735.6|735|735.7|735.1|735.6|735|2
1628731200000|2021-08-12 01:20:00|735.5|734.9|735.4|734.8|735.7|735.1|735.4|734.8|2
1628731500000|2021-08-12 01:25:00|735.7|735.1|735.7|735.1|735.8|735.2|735.5|734.9|2
1628731800000|2021-08-12 01:30:00|735.8|735.2|735.7|735.1|735.8|735.2|735.6|735|0
1628732100000|2021-08-12 01:35:00|735.8|735.2|735.9|735.3|736|735.4|735.8|735.2|5
1628732400000|2021-08-12 01:40:00|735.7|735.1|735.6|735|735.9|735.3|735.5|734.9|17
1628732700000|2021-08-12 01:45:00|735.5|734.9|735.4|734.8|735.6|735|735.3|734.7|7
1628733000000|2021-08-12 01:50:00|735.3|734.7|735.3|734.7|735.4|734.8|735.3|734.7|1
1628733300000|2021-08-12 01:55:00|734.9|734.3|734.8|734.2|735.2|734.6|734.8|734.2|16
1628733600000|2021-08-12 02:00:00|734.7|734.1|734.6|734|734.9|734.3|734.6|734|3
1628733900000|2021-08-12 02:05:00|734.7|734.1|733.5|732.9|734.7|734.1|733.5|732.9|56
1628734200000|2021-08-12 02:10:00|733.4|732.8|733.7|733.1|733.7|733.1|733|732.4|20
1628734500000|2021-08-12 02:15:00|733.8|733.2|734|733.4|734.1|733.5|733.7|733.1|6
1628734800000|2021-08-12 02:20:00|734.1|733.5|734.2|733.6|734.2|733.6|734|733.4|7
1628735100000|2021-08-12 02:25:00|734.1|733.5|734.3|733.7|734.3|733.7|734|733.4|2
1628735400000|2021-08-12 02:30:00|734.4|733.8|734.5|733.9|734.6|734|734.2|733.6|3
1628735700000|2021-08-12 02:35:00|734.6|734|734.7|734.1|734.8|734.2|734.5|733.9|0
1628736000000|2021-08-12 02:40:00|734.6|734|734.5|733.9|734.7|734.1|734.5|733.9|9
1628736300000|2021-08-12 02:45:00|734.2|733.6|734.5|733.9|734.6|734|734.2|733.6|10
1628736600000|2021-08-12 02:50:00|734.4|733.8|734.5|733.9|734.5|733.9|734.3|733.7|4
1628736900000|2021-08-12 02:55:00|734.4|733.8|734.1|733.5|734.5|733.9|734|733.4|2
1628737200000|2021-08-12 03:00:00|734|733.4|734|733.4|734.2|733.6|733.8|733.2|9
1628737500000|2021-08-12 03:05:00|733.7|733.1|733.2|732.6|733.8|733.2|733.2|732.6|6
1628737800000|2021-08-12 03:10:00|733.1|732.5|733.2|732.6|733.2|732.6|733.1|732.5|4
1628738100000|2021-08-12 03:15:00|733|732.4|733.7|733.1|733.7|733.1|733|732.4|6
1628738400000|2021-08-12 03:20:00|733.8|733.2|733.2|732.6|733.9|733.3|733|732.4|13
1628738700000|2021-08-12 03:25:00|733.4|732.8|733.4|732.8|733.5|732.9|733.2|732.6|3
1628739000000|2021-08-12 03:30:00|733.5|732.9|733.4|732.8|733.5|732.9|733.3|732.7|7
1628739300000|2021-08-12 03:35:00|733.5|732.9|733.5|732.9|733.6|733|733.4|732.8|2
1628739600000|2021-08-12 03:40:00|733.6|733|734.1|733.5|734.2|733.6|733.6|733|8
1628739900000|2021-08-12 03:45:00|734|733.4|734|733.4|734.1|733.5|733.9|733.3|11
1628740200000|2021-08-12 03:50:00|734.1|733.5|734.1|733.5|734.1|733.5|734|733.4|8
1628740500000|2021-08-12 03:55:00|734|733.4|734.2|733.6|734.2|733.6|734|733.4|4
1628740800000|2021-08-12 04:00:00|734|733.4|734.1|733.5|734.1|733.5|734|733.4|7
1628741400000|2021-08-12 04:10:00|734|733.4|733.8|733.2|734|733.4|733.8|733.2|7
1628741700000|2021-08-12 04:15:00|733.6|733|733.5|732.9|733.6|733|733.3|732.7|0
1628742000000|2021-08-12 04:20:00|733.4|732.8|733.3|732.7|733.4|732.8|733.3|732.7|0
1628742300000|2021-08-12 04:25:00|733.4|732.8|733.5|732.9|733.6|733|733.3|732.7|5
1628742600000|2021-08-12 04:30:00|733.4|732.8|733.1|732.5|733.4|732.8|733.1|732.5|11
1628742900000|2021-08-12 04:35:00|||||||||3
1628743200000|2021-08-12 04:40:00|733.2|732.6|733.5|732.9|733.9|733.3|733.1|732.5|16
1628743500000|2021-08-12 04:45:00|733.6|733|733.2|732.6|733.6|733|733.1|732.5|15
1628743800000|2021-08-12 04:50:00|733.5|732.9|733.2|732.6|733.5|732.9|733.2|732.6|3
1628744100000|2021-08-12 04:55:00|733.4|732.8|733.3|732.7|733.4|732.8|733.3|732.7|3
1628744400000|2021-08-12 05:00:00|733.5|732.9|733.4|732.8|733.5|732.9|733.2|732.6|0
1628744700000|2021-08-12 05:05:00|733.3|732.7|733.6|733|733.6|733|733.3|732.7|2
1628745000000|2021-08-12 05:10:00|733.8|733.2|733.9|733.3|733.9|733.3|733.8|733.2|3
1628745300000|2021-08-12 05:15:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|2
1628745600000|2021-08-12 05:20:00|733.7|733.1|733.7|733.1|733.9|733.3|733.5|732.9|1
1628745900000|2021-08-12 05:25:00|733.6|733|733.4|732.8|733.7|733.1|733.1|732.5|15
1628746200000|2021-08-12 05:30:00|733.2|732.6|733.4|732.8|733.7|733.1|733.2|732.6|7
1628746500000|2021-08-12 05:35:00|733.5|732.9|733.4|732.8|733.6|733|733.4|732.8|5
1628746800000|2021-08-12 05:40:00|733.2|732.6|733.9|733.3|734.2|733.6|733.2|732.6|22
1628747100000|2021-08-12 05:45:00|734|733.4|734.4|733.8|734.4|733.8|733.9|733.3|13
1628747400000|2021-08-12 05:50:00|734.2|733.6|734.2|733.6|734.5|733.9|734.2|733.6|7
1628747700000|2021-08-12 05:55:00|734.3|733.7|734.7|734.1|734.8|734.2|734.2|733.6|4
1628748000000|2021-08-12 06:00:00|734.9|734.3|734.6|734|735|734.4|734.6|734|21
1628748300000|2021-08-12 06:05:00|734.7|734.1|735|734.4|735|734.4|734.7|734.1|34
1628748600000|2021-08-12 06:10:00|734.9|734.3|735|734.4|735|734.4|734.7|734.1|11
1628748900000|2021-08-12 06:15:00|734.9|734.3|734.9|734.3|735|734.4|734.7|734.1|7
1628749200000|2021-08-12 06:20:00|735|734.4|735.3|734.7|735.5|734.9|735|734.4|21
1628749500000|2021-08-12 06:25:00|735.2|734.6|736.7|736.1|736.8|736.2|735.2|734.6|68
1628749800000|2021-08-12 06:30:00|736.6|736|736.5|735.9|736.8|736.2|736.3|735.7|34
1628750100000|2021-08-12 06:35:00|736.6|736|736|735.4|736.7|736.1|736|735.4|22
1628750400000|2021-08-12 06:40:00|736.2|735.6|735.7|735.1|736.2|735.6|735.5|734.9|50
1628750700000|2021-08-12 06:45:00|735.6|735|735.7|735.1|736|735.4|735.6|735|10
1628751000000|2021-08-12 06:50:00|735.8|735.2|737|736.4|737.1|736.5|735.8|735.2|37
1628751300000|2021-08-12 06:55:00|737.1|736.5|737.2|736.6|737.7|737.1|737|736.4|48
1628751600000|2021-08-12 07:00:00|737.3|736.7|737.2|736.6|737.4|736.7|737.1|736.4|47
1628751900000|2021-08-12 07:05:00|737.1|736.5|737.3|736.7|737.3|736.7|737.1|736.5|35
1628752200000|2021-08-12 07:10:00|737.2|736.6|738|737.4|738|737.4|737.1|736.5|32
1628752500000|2021-08-12 07:15:00|737.9|737.3|737.9|737.3|738.1|737.5|737.6|737|256
1628752800000|2021-08-12 07:20:00|738|737.4|738|737.4|738.2|737.6|737.9|737.3|32
1628753100000|2021-08-12 07:25:00|738.1|737.5|739.1|738.5|739.5|738.9|738|737.4|92
1628753400000|2021-08-12 07:30:00|739|738.4|739.2|738.6|739.9|739.3|739|738.4|37
1628753700000|2021-08-12 07:35:00|739|738.4|739.1|738.5|739.2|738.6|738.5|737.9|16
1628754000000|2021-08-12 07:40:00|739|738.4|738.5|737.9|739.5|738.9|738.3|737.7|31
1628754300000|2021-08-12 07:45:00|738.7|738.1|738.7|738.1|739|738.4|738.7|738.1|11
1628754600000|2021-08-12 07:50:00|738.6|738|738.7|738.1|738.8|738.2|738.6|738|25
1628754900000|2021-08-12 07:55:00|738.8|738.2|738.6|738|739.5|738.9|738.6|738|91
1628755200000|2021-08-12 08:00:00|738.7|738.1|738.2|737.6|739|738.4|737.8|737.2|48
1628755500000|2021-08-12 08:05:00|738.3|737.7|737.8|737.2|738.3|737.7|737.4|736.8|19
1628755800000|2021-08-12 08:10:00|737.9|737.3|738.6|738|738.8|738.2|737.8|737.2|16
1628756100000|2021-08-12 08:15:00|738.7|738.1|738.5|737.9|738.8|738.2|738.4|737.8|11
1628756400000|2021-08-12 08:20:00|738.4|737.8|738.8|738.2|738.8|738.2|738.3|737.7|12
1628756700000|2021-08-12 08:25:00|738.7|738.1|740.3|739.7|740.3|739.7|738.4|737.8|44
1628757000000|2021-08-12 08:30:00|740.5|739.9|740.5|739.9|740.6|740|740|739.4|35
1628757300000|2021-08-12 08:35:00|740.4|739.8|740.6|740|740.6|740|739.9|739.3|30
1628757600000|2021-08-12 08:40:00|740.5|739.9|739.9|739.3|740.5|739.9|739.8|739.2|17
1628757900000|2021-08-12 08:45:00|739.8|739.2|741.7|741.1|741.9|741.3|739.6|739|116
1628758200000|2021-08-12 08:50:00|741.5|740.9|741|740.4|741.5|740.9|740.2|739.6|66
1628758500000|2021-08-12 08:55:00|741.4|740.8|739.2|738.6|741.6|741|738.9|738.3|108
1628758800000|2021-08-12 09:00:00|739.1|738.5|739|738.4|739.2|738.6|738.4|737.8|92
1628759100000|2021-08-12 09:05:00|738.9|738.3|739|738.4|739.5|738.9|738.8|738.2|24
1628759400000|2021-08-12 09:10:00|739.2|738.6|738.5|737.9|739.5|738.9|738.4|737.8|24
1628759700000|2021-08-12 09:15:00|738.7|738.1|738.4|737.8|739.1|738.5|737.9|737.3|169
1628760000000|2021-08-12 09:20:00|738.5|737.9|737.9|737.3|738.5|737.9|737.7|737.1|18
1628760300000|2021-08-12 09:25:00|738.1|737.5|735.9|735.3|738.1|737.5|735.8|735.2|91
1628760600000|2021-08-12 09:30:00|736.2|735.6|736.8|736.2|736.9|736.3|736.2|735.6|60
1628760900000|2021-08-12 09:35:00|736.9|736.3|735.9|735.3|736.9|736.3|735.4|734.8|68
1628761200000|2021-08-12 09:40:00|735.7|735.1|735.4|734.8|736.5|735.9|735.4|734.8|165
1628761500000|2021-08-12 09:45:00|735.6|735|735.3|734.7|735.9|735.3|735.1|734.5|53
1628761800000|2021-08-12 09:50:00|735.4|734.8|736|735.4|736.2|735.6|734.9|734.3|140
1628762100000|2021-08-12 09:55:00|735.9|735.3|735.4|734.8|735.9|735.3|735.4|734.8|234
1628762400000|2021-08-12 10:00:00|735.1|734.5|734.2|733.6|735.1|734.5|734.2|733.6|46
1628762700000|2021-08-12 10:05:00|734.1|733.5|734|733.4|734.1|733.5|733|732.4|81
1628763000000|2021-08-12 10:10:00|734.1|733.5|736.3|735.7|736.3|735.7|733.9|733.3|87
1628763300000|2021-08-12 10:15:00|736.2|735.6|736|735.4|736.8|736.2|736|735.4|37
1628763600000|2021-08-12 10:20:00|736.1|735.5|736.2|735.6|736.4|735.8|736|735.4|76
1628763900000|2021-08-12 10:25:00|736.1|735.5|736|735.4|736.4|735.8|736|735.4|5
1628764200000|2021-08-12 10:30:00|736.1|735.5|736.1|735.5|736.4|735.8|736|735.4|100
1628764500000|2021-08-12 10:35:00|736|735.4|736.9|736.3|736.9|736.3|736|735.4|37
1628764800000|2021-08-12 10:40:00|736.8|736.2|737|736.4|737.5|736.9|736.5|735.9|46
1628765100000|2021-08-12 10:45:00|737.2|736.6|736.4|735.8|737.5|736.9|736.3|735.7|46
1628765400000|2021-08-12 10:50:00|736.6|736|737|736.4|737|736.4|736|735.4|91
1628765700000|2021-08-12 10:55:00|736.9|736.3|737|736.4|737.1|736.5|736.7|736.1|12
1628766000000|2021-08-12 11:00:00|737.4|736.8|737.4|736.8|737.5|736.9|737|736.4|63
1628766300000|2021-08-12 11:05:00|737.3|736.7|737.3|736.7|737.6|737|737.2|736.6|12
1628766600000|2021-08-12 11:10:00|737.4|736.8|737.5|736.9|737.7|737.1|737.4|736.8|20
1628766900000|2021-08-12 11:15:00|737.6|737|737.3|736.7|737.7|737.1|737.3|736.7|14
1628767200000|2021-08-12 11:20:00|737.4|736.8|738|737.4|738|737.4|737.3|736.7|14
1628767500000|2021-08-12 11:25:00|737.9|737.3|738|737.4|738.2|737.6|737.9|737.3|17
1628767800000|2021-08-12 11:30:00|737.9|737.3|737.8|737.2|738|737.4|737.2|736.6|182
1628768100000|2021-08-12 11:35:00|737.9|737.3|737.6|737|737.9|737.3|737.5|736.9|4
1628768400000|2021-08-12 11:40:00|737.7|737.1|737.5|736.9|737.7|737.1|737.1|736.5|89
1628768700000|2021-08-12 11:45:00|737.4|736.8|737.8|737.2|737.8|737.2|737.3|736.7|5
1628769000000|2021-08-12 11:50:00|737.9|737.3|737.6|737|737.9|737.3|737.3|736.7|7
1628769300000|2021-08-12 11:55:00|737.4|736.8|739.8|739.2|739.9|739.3|737.4|736.8|93
1628769600000|2021-08-12 12:00:00|739.9|739.3|739.4|738.8|740|739.4|739.4|738.8|269
1628769900000|2021-08-12 12:05:00|739.7|739.1|739.7|739.1|740.1|739.5|739.5|738.9|225
1628770200000|2021-08-12 12:10:00|739.8|739.2|739.6|739|740.2|739.6|739.4|738.8|817
1628770500000|2021-08-12 12:15:00|739.5|738.9|739.3|738.7|740|739.4|739.3|738.7|208
1628770800000|2021-08-12 12:20:00|739.5|738.9|739.3|738.7|739.5|738.9|739.1|738.5|134
1628771100000|2021-08-12 12:25:00|739.5|738.9|740|739.4|740.1|739.5|739.5|738.9|81
1628771400000|2021-08-12 12:30:00|739.9|739.3|739.8|739.2|740.1|739.5|739.6|739|103
1628771700000|2021-08-12 12:35:00|740|739.4|739.9|739.3|740.5|739.9|739.8|739.2|74
1628772000000|2021-08-12 12:40:00|740|739.4|738.9|738.3|740.3|739.7|738.6|737.8|215
1628775000000|2021-08-12 13:30:00|739.3|738.7|737.3|736.7|742|741.4|736.6|736|1632
1628775300000|2021-08-12 13:35:00|737.5|736.9|737.6|737|739.6|739|736.8|736.2|640
1628775600000|2021-08-12 13:40:00|737.5|736.9|738.5|737.9|738.9|738.3|737.1|736.5|705
1628775900000|2021-08-12 13:45:00|738.1|737.5|739.6|739|740.3|739.7|737.8|737.2|463
1628776200000|2021-08-12 13:50:00|739.5|738.9|737.4|736.8|739.6|739|736.6|736|558
1628776500000|2021-08-12 13:55:00|737.3|736.7|739.4|738.8|739.8|739.2|736.7|736.1|626
1628776800000|2021-08-12 14:00:00|739.5|738.9|738.2|737.6|739.9|739.3|737.1|736.5|650
1628777100000|2021-08-12 14:05:00|738.1|737.5|740.7|740.1|741|740.4|738|737.4|614
1628777400000|2021-08-12 14:10:00|741|740.4|741.5|740.9|742.2|741.6|740.9|740.3|512
1628777700000|2021-08-12 14:15:00|741.6|741|742.5|741.9|743|742.4|741.5|740.9|483
1628778000000|2021-08-12 14:20:00|742.3|741.7|740.4|739.8|742.4|741.8|739.8|739.2|399
1628778300000|2021-08-12 14:25:00|740.5|739.9|740.8|740.2|741.2|740.6|740|739.4|1275
1628778600000|2021-08-12 14:30:00|740.9|740.3|738.8|738.2|741.2|740.6|738.2|737.6|606
1628778900000|2021-08-12 14:35:00|738.5|737.9|738.9|738.3|739.3|738.7|738.2|737.6|383
1628779200000|2021-08-12 14:40:00|738.8|738.2|738.2|737.6|739.3|738.7|738.1|737.5|1394
1628779500000|2021-08-12 14:45:00|738.3|737.7|739.6|739|739.8|739.2|738.3|737.7|224
1628779800000|2021-08-12 14:50:00|739.5|738.9|739.3|738.7|740.4|739.8|738.9|738.3|504
1628780100000|2021-08-12 14:55:00|739.4|738.8|740.1|739.5|740.2|739.6|739.2|738.6|230
1628780400000|2021-08-12 15:00:00|740|739.4|740.7|740.1|740.8|740.2|740|739.4|444
1628780700000|2021-08-12 15:05:00|740.8|740.2|741.6|741|741.8|741.2|740.6|740|687
1628781000000|2021-08-12 15:10:00|741.3|740.7|742.1|741.5|742.4|741.8|741|740.4|615
1628781300000|2021-08-12 15:15:00|741.9|741.3|742.6|742|742.7|742.1|740.1|739.5|584
1628781600000|2021-08-12 15:20:00|742.7|742.1|742.7|742.1|743|742.4|742.3|741.7|1050
1628781900000|2021-08-12 15:25:00|742.8|742.2|741.4|740.8|743|742.4|740.5|739.9|476
1628782200000|2021-08-12 15:30:00|741.3|740.7|741.1|740.5|741.6|741|740.7|740.1|1321
1628782500000|2021-08-12 15:35:00|741.3|740.7|742.7|742.1|742.7|742.1|741.1|740.5|363
1628782800000|2021-08-12 15:40:00|742.6|742|742.4|741.8|742.6|742|741.8|741.2|702
1628783100000|2021-08-12 15:45:00|742.3|741.7|742.9|742.3|743.2|742.6|742.3|741.7|412
1628783400000|2021-08-12 15:50:00|743|742.4|743.4|742.8|744|743.4|742.7|742.1|565
1628783700000|2021-08-12 15:55:00|743.3|742.7|742.3|741.3|743.7|743.1|741.9|741|540
1628784000000|2021-08-12 16:00:00|745|743.5|764.1|763.5|765.7|765.1|745|743.5|4048
1628784300000|2021-08-12 16:05:00|763.9|763.3|765.2|764.6|765.7|765.1|758.6|758|2165
1628784600000|2021-08-12 16:10:00|765.1|764.5|758.8|758.2|770.3|769.7|758.5|757.9|2813
1628784900000|2021-08-12 16:15:00|759.2|758.6|757.8|757.2|762.4|761.8|757.4|756.8|1372
1628785200000|2021-08-12 16:20:00|758|757.4|764.5|763.9|764.8|764.2|757.9|757.3|740
1628785500000|2021-08-12 16:25:00|764.3|763.7|763.1|762.5|766.6|766|762.1|761.5|1008
1628785800000|2021-08-12 16:30:00|763.4|762.8|763|762.4|766.1|765.5|762.6|762|1005
1628786100000|2021-08-12 16:35:00|763.1|762.5|764.8|764.2|765|764.4|762.1|761.5|625
1628786400000|2021-08-12 16:40:00|765|764.4|766.7|766.1|767.6|767|763.1|762.5|555
1628786700000|2021-08-12 16:45:00|766.9|766.3|766.5|765.9|768.4|767.8|765.8|765.2|573
1628787000000|2021-08-12 16:50:00|766.6|766|766.7|766.1|769.1|768.5|766.3|765.7|731
1628787300000|2021-08-12 16:55:00|767.9|767.3|767.6|767|768.5|767.9|765.7|765.1|502
1628787600000|2021-08-12 17:00:00|767.8|767.2|767.8|767.2|769.5|768.9|767.3|766.7|1254
1628787900000|2021-08-12 17:05:00|767.9|767.3|766.4|765.8|768.5|767.9|765.7|765.1|1421
1628788200000|2021-08-12 17:10:00|766.3|765.7|767.1|766.5|768|767.4|766|765.4|806
1628788500000|2021-08-12 17:15:00|767.3|766.7|767.8|767.2|768|767.4|766.9|766.3|698
1628788800000|2021-08-12 17:20:00|767.6|767|766.4|765.8|767.7|767.1|766.1|765.5|753
1628789100000|2021-08-12 17:25:00|766.3|765.7|764.6|764|766.6|766|764.6|764|382
1628789400000|2021-08-12 17:30:00|764.7|764.1|763.5|762.9|767|766.4|762.4|761.8|745
1628789700000|2021-08-12 17:35:00|763.6|763|763|762.4|763.9|763.3|761.3|760.7|704
1628790000000|2021-08-12 17:40:00|762.9|762.3|763.9|763.3|764.4|763.8|762.1|761.5|777
1628790300000|2021-08-12 17:45:00|763.6|763|765|764.4|765|764.4|763.5|762.9|562
1628790600000|2021-08-12 17:50:00|764.9|764.3|763.7|763.1|765.1|764.5|763.4|762.8|729
1628790900000|2021-08-12 17:55:00|763.8|763.2|763.1|762.5|764.7|764.1|762.6|762|339
1628791200000|2021-08-12 18:00:00|763|762.4|763.1|762.5|765|764.4|762.9|762.3|771
1628791500000|2021-08-12 18:05:00|762.8|762.2|762.7|762.1|763.6|763|762.2|761.6|1328
1628791800000|2021-08-12 18:10:00|762.6|762|763.6|763|763.8|763.2|760.2|759.6|5022
1628792100000|2021-08-12 18:15:00|763.4|762.8|760|759.4|763.4|762.8|759.6|759|2572
1628812800000|2021-08-13 00:00:00|760.1|759.5|758.8|758.2|761.4|760.8|758.2|757.6|498
1628813100000|2021-08-13 00:05:00|758.7|758.1|758.3|757.7|760.6|760|757.2|756.6|323
1628813400000|2021-08-13 00:10:00|758.2|757.6|758.1|757.5|758.3|757.7|756.7|756.1|76
1628813700000|2021-08-13 00:15:00|758.2|757.6|758.3|757.7|759.3|758.7|757.8|757.2|57
1628814000000|2021-08-13 00:20:00|758|757.4|759.5|758.9|759.6|759|757.8|757.2|104
1628814300000|2021-08-13 00:25:00|759.6|759|759.1|758.5|759.7|759.1|759.1|758.5|14
1628814600000|2021-08-13 00:30:00|760.1|759.5|761.3|760.7|761.8|761.2|759.8|759.2|69
1628814900000|2021-08-13 00:35:00|760.8|760.2|757.8|757.2|760.8|760.2|757.5|756.9|137
1628815200000|2021-08-13 00:40:00|757.9|757.3|757.3|756.7|759.4|758.8|757.1|756.4|96
1628815500000|2021-08-13 00:45:00|757.5|756.9|758.3|757.7|758.3|757.7|757.2|756.6|19
1628815800000|2021-08-13 00:50:00|758.2|757.6|757.9|757.3|758.6|758|757.6|757|52
1628816100000|2021-08-13 00:55:00|757.8|757.2|758.3|757.7|758.6|758|757.7|757.1|19
1628816400000|2021-08-13 01:00:00|758.2|757.6|757.8|757.2|758.3|757.7|757.7|757.1|17
1628816700000|2021-08-13 01:05:00|757.7|757.1|757.6|757|757.8|757.2|757.2|756.6|13
1628817000000|2021-08-13 01:10:00|757.7|757.1|757.9|757.3|758.2|757.6|757.5|756.9|22
1628817300000|2021-08-13 01:15:00|757.8|757.2|758.1|757.5|758.3|757.7|757.7|757.1|18
1628817600000|2021-08-13 01:20:00|758|757.4|757.7|757.1|758.1|757.5|757.6|757|2
1628817900000|2021-08-13 01:25:00|757.9|757.3|758.2|757.6|758.2|757.6|757.9|757.3|5
1628818200000|2021-08-13 01:30:00|758.1|757.5|758.6|758|758.6|758|758|757.4|16
1628818500000|2021-08-13 01:35:00|758.5|757.9|758.2|757.6|758.7|758.1|758.2|757.6|11
1628818800000|2021-08-13 01:40:00|758.3|757.7|758.5|757.9|758.6|758|758.2|757.6|11
1628819100000|2021-08-13 01:45:00|758.4|757.8|758.4|757.8|758.5|757.9|758.2|757.6|3
1628819400000|2021-08-13 01:50:00|758.6|758|758.1|757.5|758.7|758.1|758.1|757.5|6
1628819700000|2021-08-13 01:55:00|758|757.4|757.9|757.3|758.1|757.5|757.7|757.1|40
1628820000000|2021-08-13 02:00:00|757.7|757.1|757.4|756.8|757.7|757.1|757.2|756.6|27
1628820300000|2021-08-13 02:05:00|757.3|756.7|756.9|756.3|757.5|756.9|756.9|756.3|34
1628820600000|2021-08-13 02:10:00|757.2|756.6|757.6|757|757.6|757|756.9|756.3|21
1628820900000|2021-08-13 02:15:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|1
1628821200000|2021-08-13 02:20:00|757.5|756.9|758.3|757.7|758.3|757.7|757.5|756.9|19
1628821500000|2021-08-13 02:25:00|758.1|757.5|758|757.4|758.2|757.6|758|757.4|4
1628821800000|2021-08-13 02:30:00|758.1|757.5|757.8|757.2|758.2|757.6|757.8|757.2|6
1628822100000|2021-08-13 02:35:00|758.2|757.6|758.4|757.8|758.5|757.9|758|757.4|24
1628822400000|2021-08-13 02:40:00|758.3|757.7|758.9|758.3|759.1|758.5|758.3|757.7|40
1628822700000|2021-08-13 02:45:00|758.8|758.2|758.8|758.2|759.2|758.6|758.7|758.1|9
1628823000000|2021-08-13 02:50:00|758.7|758.1|758.6|758|758.9|758.3|758.5|757.9|4
1628823300000|2021-08-13 02:55:00|758.5|757.9|758.6|758|758.8|758.2|758.4|757.8|11
1628823600000|2021-08-13 03:00:00|758.5|757.9|758.7|758.1|758.8|758.2|758.2|757.6|12
1628823900000|2021-08-13 03:05:00|758.9|758.3|759.1|758.5|759.4|758.8|758.7|758.1|18
1628824200000|2021-08-13 03:10:00|759.2|758.6|758.9|758.3|759.2|758.6|758.9|758.3|2
1628824500000|2021-08-13 03:15:00|758.8|758.2|758.7|758.1|758.9|758.3|758.7|758.1|7
1628824800000|2021-08-13 03:20:00|758.3|757.7|758.4|757.8|758.6|758|758.2|757.6|12
1628825100000|2021-08-13 03:25:00|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|7
1628825400000|2021-08-13 03:30:00|758.8|758.2|758.7|758.1|758.9|758.3|758.5|757.9|58
1628825700000|2021-08-13 03:35:00|758.6|758|758.7|758.1|758.7|758.1|758.4|757.8|3
1628826000000|2021-08-13 03:40:00|758.5|757.9|758.7|758.1|758.7|758.1|758.1|757.5|60
1628826300000|2021-08-13 03:45:00|758.6|758|758.8|758.2|758.8|758.2|758.3|757.7|8
1628826600000|2021-08-13 03:50:00|758.7|758.1|758.8|758.2|758.9|758.3|758.6|758|303
1628826900000|2021-08-13 03:55:00|||||||||3
1628827200000|2021-08-13 04:00:00|758.9|758.3|760.1|759.5|760.2|759.6|758.8|758.2|38
1628827500000|2021-08-13 04:05:00|760|759.4|760|759.4|760.1|759.5|760|759.4|3
1628827800000|2021-08-13 04:10:00|760.4|759.8|760.7|760.1|760.9|760.3|760.4|759.8|32
1628828100000|2021-08-13 04:15:00|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|14
1628828400000|2021-08-13 04:20:00|||||||||6
1628828700000|2021-08-13 04:25:00|760.9|760.3|761.3|760.7|761.4|760.8|760.9|760.3|27
1628829000000|2021-08-13 04:30:00|761.2|760.6|760.8|760.2|761.2|760.6|760.7|760.1|23
1628829300000|2021-08-13 04:35:00|760.9|760.3|761.3|760.7|761.4|760.8|760.7|760.1|88
1628829600000|2021-08-13 04:40:00|761.4|760.8|761.5|760.9|762.1|761.5|761|760.4|248
1628829900000|2021-08-13 04:45:00|761.4|760.8|761.3|760.7|761.6|761|761|760.4|54
1628830200000|2021-08-13 04:50:00|761.4|760.8|761.4|760.8|761.9|761.3|761.2|760.6|154
1628830500000|2021-08-13 04:55:00|761.6|761|761|760.4|761.6|761|760.9|760.3|12
1628830800000|2021-08-13 05:00:00|760.9|760.3|760.5|759.9|761|760.4|760.2|759.6|84
1628831100000|2021-08-13 05:05:00|760.6|760|760.3|759.7|760.6|760|759.6|759|96
1628831400000|2021-08-13 05:10:00|760.2|759.6|760.4|759.8|760.4|759.8|759.9|759.3|98
1628831700000|2021-08-13 05:15:00|760.6|760|759.9|759.3|760.7|760.1|759.7|759.1|105
1628832000000|2021-08-13 05:20:00|760|759.4|759.9|759.3|760.4|759.8|759.9|759.3|33
1628832300000|2021-08-13 05:25:00|760.2|759.6|760.2|759.6|760.2|759.6|759.9|759.3|9
1628832600000|2021-08-13 05:30:00|759.9|759.3|760|759.4|760.3|759.7|759.4|758.8|38
1628832900000|2021-08-13 05:35:00|760.1|759.5|760.8|760.2|761.4|760.8|760.1|759.5|163
1628833200000|2021-08-13 05:40:00|760.7|760.1|759.7|759.1|760.8|760.2|759.4|758.8|183
1628833500000|2021-08-13 05:45:00|759.8|759.2|760|759.4|760|759.4|759.4|758.8|20
1628833800000|2021-08-13 05:50:00|759.7|759.1|759.8|759.2|759.8|759.2|759.2|758.6|53
1628834100000|2021-08-13 05:55:00|760|759.4|759.5|758.9|760|759.4|759.5|758.9|40
1628834400000|2021-08-13 06:00:00|759.2|758.6|759.8|759.2|760|759.4|759|758.4|213
1628834700000|2021-08-13 06:05:00|759.9|759.3|760|759.4|760|759.4|759.7|759.1|25
1628835000000|2021-08-13 06:10:00|759.8|759.2|761|760.4|761|760.4|759.7|759.1|32
1628835300000|2021-08-13 06:15:00|761.1|760.5|761|760.4|761.3|760.7|760.7|760.1|24
1628835600000|2021-08-13 06:20:00|761.1|760.5|760.9|760.3|761.2|760.6|760.5|759.9|130
1628835900000|2021-08-13 06:25:00|761|760.4|760.1|759.5|761.1|760.5|759.9|759.3|95
1628836200000|2021-08-13 06:30:00|760.2|759.6|762.2|761.6|762.2|761.6|759.8|759.2|208
1628836500000|2021-08-13 06:35:00|762.3|761.7|760.3|759.7|762.5|761.9|760|759.4|150
1628836800000|2021-08-13 06:40:00|760.2|759.6|760.5|759.9|760.7|760.1|760.1|759.5|46
1628837100000|2021-08-13 06:45:00|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|8
1628837400000|2021-08-13 06:50:00|760.9|760.3|760.7|760.1|761.6|761|760.7|760.1|125
1628837700000|2021-08-13 06:55:00|760.8|760.2|762.1|761.5|762.4|761.8|760.8|760.2|80
1628838000000|2021-08-13 07:00:00|762.2|761.6|761.6|761|762.2|761.6|761.5|760.9|148
1628838300000|2021-08-13 07:05:00|761.7|761.1|760.7|760.1|761.7|761.1|760.7|760.1|127
1628838600000|2021-08-13 07:10:00|760.5|759.9|760.1|759.5|761|760.4|760.1|759.5|73
1628838900000|2021-08-13 07:15:00|760|759.4|759.1|758.5|760.2|759.6|759|758.4|52
1628839200000|2021-08-13 07:20:00|759|758.4|760|759.4|760.1|759.5|758.9|758.3|128
1628839500000|2021-08-13 07:25:00|760.1|759.5|759.3|758.7|760.2|759.6|759.3|758.7|150
1628839800000|2021-08-13 07:30:00|759.2|758.6|759.6|759|759.6|759|758.9|758.3|12
1628840100000|2021-08-13 07:35:00|759.8|759.2|759.4|758.8|760.1|759.5|759.4|758.8|7
1628840400000|2021-08-13 07:40:00|759.5|758.9|759.4|758.8|759.7|759.1|759.4|758.8|13
1628840700000|2021-08-13 07:45:00|759.5|758.9|760.1|759.5|760.1|759.5|759.5|758.9|18
1628841000000|2021-08-13 07:50:00|760|759.4|759.7|759.1|760.1|759.5|759.7|759.1|59
1628841300000|2021-08-13 07:55:00|759.4|758.8|759.4|758.8|759.8|759.2|759.4|758.8|48
1628841600000|2021-08-13 08:00:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|17
1628841900000|2021-08-13 08:05:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|33
1628842200000|2021-08-13 08:10:00|759.5|758.9|759.2|758.6|759.5|758.9|759.2|758.6|76
1628842500000|2021-08-13 08:15:00|759|758.4|758|757.4|759.2|758.6|757.9|757.3|62
1628842800000|2021-08-13 08:20:00|757.9|757.3|757.9|757.3|758.2|757.6|757.9|757.3|11
1628843100000|2021-08-13 08:25:00|757.8|757.2|757.8|757.2|758.1|757.5|757.4|756.8|56
1628843400000|2021-08-13 08:30:00|758|757.4|759.2|758.6|759.2|758.6|758|757.4|125
1628843700000|2021-08-13 08:35:00|759.5|758.9|760.2|759.6|760.2|759.6|759|758.4|48
1628844000000|2021-08-13 08:40:00|760.1|759.5|760.9|760.3|760.9|760.3|760|759.4|60
1628844300000|2021-08-13 08:45:00|760.7|760.1|763.9|763.3|763.9|763.3|760.7|760.1|210
1628844600000|2021-08-13 08:50:00|763.8|763.2|766.2|765.6|766.5|765.9|763.7|763.1|137
1628844900000|2021-08-13 08:55:00|765.9|765.3|767.1|766.5|767.2|766.6|764.6|764|153
1628845200000|2021-08-13 09:00:00|767|766.4|766.5|765.9|767.2|766.6|765.4|764.8|239
1628845500000|2021-08-13 09:05:00|766.4|765.8|768.1|767.5|768.3|767.7|766.4|765.8|271
1628845800000|2021-08-13 09:10:00|768.2|767.6|765.5|764.9|768.3|767.7|765.5|764.9|65
1628846100000|2021-08-13 09:15:00|765.6|765|765.9|765.3|766.1|765.5|765.4|764.8|70
1628846400000|2021-08-13 09:20:00|766.1|765.5|764.9|764.3|766.1|765.5|764.8|764.2|39
1628846700000|2021-08-13 09:25:00|765|764.4|766|765.4|766.4|765.8|765|764.4|59
1628847000000|2021-08-13 09:30:00|766.1|765.5|764.9|764.3|766.4|765.8|764.8|764.2|39
1628847300000|2021-08-13 09:35:00|764.7|764.1|765.4|764.8|765.4|764.8|764.3|763.7|74
1628847600000|2021-08-13 09:40:00|765.3|764.7|765.4|764.8|766.3|765.7|764.9|764.3|67
1628847900000|2021-08-13 09:45:00|765.6|765|766.1|765.5|766.1|765.5|765.4|764.8|43
1628848200000|2021-08-13 09:50:00|766.2|765.6|767.2|766.6|767.5|766.9|766.2|765.6|51
1628848500000|2021-08-13 09:55:00|767.5|766.9|766.9|766.3|767.6|767|766.2|765.6|70
1628848800000|2021-08-13 10:00:00|767.1|766.5|767.4|766.8|767.9|767.3|766.9|766.3|49
1628849100000|2021-08-13 10:05:00|767.2|766.6|769.6|769|770|769.4|767.2|766.6|226
1628849400000|2021-08-13 10:10:00|769.5|768.9|770.4|769.8|772.5|771.9|769.2|768.6|222
1628849700000|2021-08-13 10:15:00|770.3|769.7|770.9|770.3|771|770.4|769.3|768.7|384
1628850000000|2021-08-13 10:20:00|771|770.4|771.9|771.3|772|771.4|770.4|769.8|80
1628850300000|2021-08-13 10:25:00|772|771.4|770.7|770.1|772|771.4|770.7|770.1|46
1628850600000|2021-08-13 10:30:00|771|770.4|770.2|769.6|771.4|770.8|769.7|769.1|72
1628850900000|2021-08-13 10:35:00|770.1|769.5|771|770.4|771|770.4|769.4|768.8|95
1628851200000|2021-08-13 10:40:00|771.1|770.5|770.9|770.3|771.4|770.8|770.7|770.1|54
1628851500000|2021-08-13 10:45:00|770.8|770.2|772.3|771.7|772.4|771.8|770.7|770.1|105
1628851800000|2021-08-13 10:50:00|772.7|772.1|774.6|774|774.9|774.3|772.7|772.1|569
1628852100000|2021-08-13 10:55:00|774.2|773.6|773.3|772.7|774.6|774|772.9|772.3|151
1628852400000|2021-08-13 11:00:00|773.2|772.6|773.7|773.1|774.1|773.5|772.3|771.7|250
1628852700000|2021-08-13 11:05:00|774.2|773.6|775.1|774.5|775.2|774.6|773.9|773.3|108
1628853000000|2021-08-13 11:10:00|774.9|774.3|775.3|774.7|775.3|774.7|773.6|773|201
1628853300000|2021-08-13 11:15:00|775.2|774.6|775.2|774.6|775.7|775.1|774.7|774.1|211
1628853600000|2021-08-13 11:20:00|775.1|774.5|775.3|774.7|776.1|775.5|774.7|774.1|156
1628853900000|2021-08-13 11:25:00|775.4|774.8|775|774.4|775.9|775.3|774.7|774.1|137
1628854200000|2021-08-13 11:30:00|775.1|774.5|776.6|776|777.4|776.8|775.1|774.5|321
1628854500000|2021-08-13 11:35:00|776.7|776.1|777.4|776.8|777.6|777|776|775.4|157
1628854800000|2021-08-13 11:40:00|777.1|776.5|776.9|776.3|777.2|776.6|776.1|775.5|110
1628855100000|2021-08-13 11:45:00|776.7|776.1|776.2|775.6|777|776.4|776|775.4|124
1628855400000|2021-08-13 11:50:00|776|775.4|777.4|776.8|777.5|776.9|775.4|774.8|90
1628855700000|2021-08-13 11:55:00|777.2|776.6|776.9|776.3|777.4|776.8|776.7|776.1|55
1628856000000|2021-08-13 12:00:00|777.2|776.6|776.4|775.8|777.3|776.7|775.9|775.3|125
1628856300000|2021-08-13 12:05:00|776.8|776.2|778.8|778.2|778.9|778.3|776.7|776.1|184
1628856600000|2021-08-13 12:10:00|778.7|778.1|782.6|782|782.9|782.3|778.7|778.1|384
1628856900000|2021-08-13 12:15:00|782.7|782.1|781.3|780.7|782.7|782.1|780|779.4|210
1628857200000|2021-08-13 12:20:00|780.9|780.3|780.3|779.7|781.5|780.9|778.2|777.6|322
1628857500000|2021-08-13 12:25:00|780.4|779.8|778.9|778.3|780.8|780.2|778.8|778.2|135
1628857800000|2021-08-13 12:30:00|779|778.4|778.8|778.2|779.9|779.3|778.7|778.1|129
1628858100000|2021-08-13 12:35:00|778.7|778.1|778.8|778.2|780.1|779.5|778.7|778.1|272
1628858400000|2021-08-13 12:40:00|778.7|778.1|779.6|779|781.3|780.7|778.7|778.1|490
1628861400000|2021-08-13 13:30:00|778.9|778.3|775.3|774.7|780.8|780.2|774.7|774.1|2399
1628861700000|2021-08-13 13:35:00|775.4|774.8|776.1|775.5|778.9|778.3|775|774.4|1422
1628862000000|2021-08-13 13:40:00|776|775.4|776.2|775.6|777|776.4|775|774.4|544
1628862300000|2021-08-13 13:45:00|776|775.4|775.8|775.2|777.9|777.3|774.7|774.1|718
1628862600000|2021-08-13 13:50:00|775.7|775.1|772.9|772.3|776.7|776.1|772.9|772.3|756
1628862900000|2021-08-13 13:55:00|772.8|772.2|771.7|771.1|774.6|774|771.7|771.1|612
1628863200000|2021-08-13 14:00:00|771.8|771.2|774.2|773.6|774.6|774|771.6|771|931
1628863500000|2021-08-13 14:05:00|774.1|773.5|775.9|775.3|776|775.4|774.1|773.5|711
1628863800000|2021-08-13 14:10:00|776|775.4|777.4|776.8|777.8|777.2|775.9|775.3|1531
1628864100000|2021-08-13 14:15:00|777.5|776.9|780.5|779.9|780.5|779.9|777.2|776.6|1300
1628864400000|2021-08-13 14:20:00|780|779.4|778.4|777.8|781.1|780.5|778.1|777.5|861
1628864700000|2021-08-13 14:25:00|778.5|777.9|776.4|775.8|779|778.4|776.2|775.6|643
1628865000000|2021-08-13 14:30:00|776.5|775.9|778.6|778|779|778.4|776.5|775.9|419
1628865300000|2021-08-13 14:35:00|778.7|778.1|780.7|780.1|781|780.4|778.7|778.1|484
1628865600000|2021-08-13 14:40:00|780.8|780.2|782.5|781.9|782.5|781.9|780.5|779.9|643
1628865900000|2021-08-13 14:45:00|782.3|781.7|782.9|782.3|784|783.4|782.2|781.6|565
1628866200000|2021-08-13 14:50:00|783|782.4|783.7|783.1|783.8|783.2|782.4|781.8|386
1628866500000|2021-08-13 14:55:00|783.5|782.9|781.7|781.1|784|783.4|781|780.4|312
1628866800000|2021-08-13 15:00:00|781.6|781|781.9|781.3|783|782.4|781.6|781|304
1628867100000|2021-08-13 15:05:00|782|781.4|780.4|779.8|782.9|782.3|779.8|779.2|516
1628867400000|2021-08-13 15:10:00|780.5|779.9|778.9|778.3|781.5|780.9|778.7|778.1|454
1628867700000|2021-08-13 15:15:00|779.2|778.6|778.6|778|779.2|778.6|777.8|777.2|496
1628868000000|2021-08-13 15:20:00|778.5|777.9|777.6|777|778.8|778.2|777.1|776.5|431
1628868300000|2021-08-13 15:25:00|777.7|777.1|777.1|776.5|778.3|777.7|777.1|776.5|369
1628868600000|2021-08-13 15:30:00|777|776.4|777.9|777.3|778.9|778.3|776.9|776.3|434
1628868900000|2021-08-13 15:35:00|777.8|777.2|775.2|774.6|777.9|777.3|774.9|774.3|320
1628869200000|2021-08-13 15:40:00|775.1|774.5|774.6|774|776.1|775.5|774.6|774|422
1628869500000|2021-08-13 15:45:00|774.5|773.9|775|774.4|776.5|775.9|774.4|773.8|383
1628869800000|2021-08-13 15:50:00|774.9|774.3|776.1|775.5|776.6|776|774.9|774.3|278
1628870100000|2021-08-13 15:55:00|776.4|775.8|774.6|774|776.6|776|774.2|773.6|280
1628870400000|2021-08-13 16:00:00|774.7|774.1|775.5|774.9|775.5|774.9|774.1|773.5|1059
1628870700000|2021-08-13 16:05:00|775.6|775|775.4|774.8|776.5|775.9|775.3|774.7|234
1628871000000|2021-08-13 16:10:00|775.6|775|776.6|776|777|776.4|775.4|774.8|313
1628871300000|2021-08-13 16:15:00|776.7|776.1|776.9|776.3|778|777.4|776.5|775.9|263
1628871600000|2021-08-13 16:20:00|776.8|776.2|777.9|777.3|778|777.4|776.1|775.5|236
1628871900000|2021-08-13 16:25:00|778|777.4|776.1|775.5|778.4|777.8|775.8|775.2|325
1628872200000|2021-08-13 16:30:00|776.5|775.9|776.4|775.8|776.6|776|775.6|775|237
1628872500000|2021-08-13 16:35:00|776.2|775.6|775.3|774.7|777.1|776.5|775.3|774.7|595
1628872800000|2021-08-13 16:40:00|775.2|774.6|774.6|774|775.4|774.8|774.3|773.7|250
1628873100000|2021-08-13 16:45:00|774.7|774.1|773.5|772.9|775.1|774.5|773.2|772.6|347
1628873400000|2021-08-13 16:50:00|773.6|773|772.2|771.6|774.3|773.7|772.2|771.6|328
1628873700000|2021-08-13 16:55:00|772.3|771.7|773.7|773.1|773.9|773.3|771.4|770.8|466
1628874000000|2021-08-13 17:00:00|773.8|773.2|772.8|772.2|774.7|774.1|772.7|772.1|1061
1628874300000|2021-08-13 17:05:00|772.9|772.3|772.4|771.8|773.4|772.8|772.2|771.6|305
1628874600000|2021-08-13 17:10:00|772.5|771.9|775.7|775.1|775.7|775.1|772.4|771.8|289
1628874900000|2021-08-13 17:15:00|775.6|775|775.5|774.9|776.3|775.7|775.3|774.7|526
1628875200000|2021-08-13 17:20:00|775.4|774.8|776.3|775.7|776.6|776|775.4|774.8|185
1628875500000|2021-08-13 17:25:00|776.4|775.8|776.2|775.6|776.8|776.2|776.2|775.6|164
1628875800000|2021-08-13 17:30:00|776.1|775.5|775.9|775.3|776.7|776.1|775.6|775|240
1628876100000|2021-08-13 17:35:00|776.1|775.5|776.8|776.2|777.1|776.5|776|775.4|164
1628876400000|2021-08-13 17:40:00|776.7|776.1|777.2|776.6|777.5|776.9|776.3|775.7|222
1628876700000|2021-08-13 17:45:00|777.1|776.5|777.7|777.1|777.7|777.1|777|776.4|1232
1628877000000|2021-08-13 17:50:00|777.8|777.2|777.7|777.1|778.5|777.9|777.4|776.8|510
1628877300000|2021-08-13 17:55:00|778|777.4|778.5|777.9|778.7|778.1|777.9|777.3|354
1628877600000|2021-08-13 18:00:00|778.7|778.1|777.6|777|778.7|778.1|777.4|776.8|729
1628877900000|2021-08-13 18:05:00|777.7|777.1|776.7|776.1|777.7|777.1|776.2|775.6|378
1628878200000|2021-08-13 18:10:00|776.8|776.2|770.2|769.6|777.6|777|769.9|769.3|1404
1628878500000|2021-08-13 18:15:00|770.4|769.8|771.8|771.2|773|772.2|770.2|769.6|1860
1629072000000|2021-08-16 00:00:00|772.7|772.1|772|771.4|775.5|774.9|772|771.4|233
1629072300000|2021-08-16 00:05:00|771.7|771.1|770.4|769.8|771.7|771.1|769.9|769.1|66
1629072600000|2021-08-16 00:10:00|770.3|769.7|771.4|770.8|771.8|771.2|770.3|769.7|51
1629072900000|2021-08-16 00:15:00|771.3|770.7|772.2|771.6|772.2|771.6|771|770.4|34
1629073200000|2021-08-16 00:20:00|772.3|771.7|772.9|772.3|772.9|772.3|771.8|771.2|34
1629073500000|2021-08-16 00:25:00|772.8|772.2|772.1|771.5|772.8|772.2|772|771.4|30
1629073800000|2021-08-16 00:30:00|772.2|771.6|771.4|770.8|772.2|771.6|771.3|770.7|20
1629074100000|2021-08-16 00:35:00|771.5|770.9|773.6|773|773.6|773|771.5|770.9|32
1629074400000|2021-08-16 00:40:00|773.4|772.8|773.2|772.6|774.2|773.6|773.2|772.6|51
1629074700000|2021-08-16 00:45:00|773.4|772.8|773.4|772.8|773.7|773.1|773.4|772.8|13
1629075000000|2021-08-16 00:50:00|773.5|772.9|773.4|772.8|773.5|772.9|773.3|772.7|21
1629075300000|2021-08-16 00:55:00|773.5|772.9|774.7|774.1|774.7|774.1|773.3|772.7|36
1629075600000|2021-08-16 01:00:00|774.8|774.2|775.2|774.6|775.5|774.9|774.8|774.2|46
1629075900000|2021-08-16 01:05:00|775|774.4|775.8|775.2|775.8|775.2|774.5|773.9|55
1629076200000|2021-08-16 01:10:00|776|775.4|775.7|775.1|776.7|776.1|775.4|774.8|49
1629076500000|2021-08-16 01:15:00|775.8|775.2|774|773.4|776.2|775.6|774|773.4|50
1629076800000|2021-08-16 01:20:00|773.9|773.3|774.1|773.5|774.4|773.8|773.8|773.2|18
1629077100000|2021-08-16 01:25:00|774|773.4|774.7|774.1|774.7|774.1|774|773.4|15
1629077400000|2021-08-16 01:30:00|774.8|774.2|776.2|775.6|776.4|775.8|774.8|774.2|32
1629077700000|2021-08-16 01:35:00|776.3|775.7|776.3|775.7|776.3|775.7|775.3|774.7|29
1629078000000|2021-08-16 01:40:00|776.2|775.6|776.7|776.1|777|776.4|775.8|775.2|21
1629078300000|2021-08-16 01:45:00|776.5|775.9|776.3|775.7|776.8|776.2|776.1|775.5|10
1629078600000|2021-08-16 01:50:00|776.2|775.6|775.2|774.6|776.2|775.6|774.7|774.1|21
1629078900000|2021-08-16 01:55:00|775.1|774.5|775.2|774.6|775.4|774.8|775.1|774.5|7
1629079200000|2021-08-16 02:00:00|775|774.4|775.5|774.9|775.7|775.1|775|774.4|20
1629079500000|2021-08-16 02:05:00|775.6|775|775.2|774.6|775.6|775|775|774.4|7
1629079800000|2021-08-16 02:10:00|775.1|774.5|775.3|774.7|776|775.4|775|774.4|15
1629080100000|2021-08-16 02:15:00|775.4|774.8|775.8|775.2|776|775.4|775.4|774.8|12
1629080400000|2021-08-16 02:20:00|||||||||3
1629080700000|2021-08-16 02:25:00|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|6
1629081000000|2021-08-16 02:30:00|775.7|775.1|775.7|775.1|775.8|775.2|775.4|774.8|17
1629081300000|2021-08-16 02:35:00|775.5|774.9|775.3|774.7|776|775.4|775.3|774.7|11
1629081600000|2021-08-16 02:40:00|775.2|774.6|775|774.4|775.4|774.8|775|774.4|7
1629081900000|2021-08-16 02:45:00|775.1|774.5|775|774.4|775.2|774.6|775|774.4|4
1629082200000|2021-08-16 02:50:00|775.1|774.5|775|774.4|775.3|774.7|774.9|774.3|3
1629082500000|2021-08-16 02:55:00|775.2|774.6|775.2|774.6|775.2|774.6|774.9|774.3|5
1629082800000|2021-08-16 03:00:00|775.1|774.5|774.3|773.7|775.2|774.6|773.5|772.9|60
1629083100000|2021-08-16 03:05:00|774.4|773.8|773.9|773.3|774.8|774.2|773.4|772.8|121
1629083400000|2021-08-16 03:10:00|774|773.4|774.5|773.9|774.6|774|773.6|773|55
1629083700000|2021-08-16 03:15:00|774.7|774.1|774.8|774.2|774.8|774.2|774.1|773.5|104
1629084000000|2021-08-16 03:20:00|774.9|774.3|775.1|774.5|775.3|774.7|774.2|773.6|97
1629084300000|2021-08-16 03:25:00|775|774.4|775.1|774.5|775.2|774.6|774.8|774.2|18
1629084600000|2021-08-16 03:30:00|775.3|774.7|775|774.4|775.4|774.8|774.8|774.2|100
1629084900000|2021-08-16 03:35:00|774.9|774.3|775|774.4|775|774.4|774.8|774.2|31
1629085200000|2021-08-16 03:40:00|775.1|774.5|775.2|774.6|775.2|774.6|774.8|774.2|65
1629085500000|2021-08-16 03:45:00|775.1|774.5|774.9|774.3|775.2|774.6|774.9|774.3|22
1629085800000|2021-08-16 03:50:00|774.8|774.2|775|774.4|775.3|774.7|774.8|774.2|74
1629086100000|2021-08-16 03:55:00|774.9|774.3|775|774.4|775.1|774.5|774.6|774|22
1629086400000|2021-08-16 04:00:00|775.2|774.6|775|774.4|775.6|775|774.6|774|120
1629086700000|2021-08-16 04:05:00|775.2|774.6|775.1|774.5|775.2|774.6|775|774.4|42
1629087000000|2021-08-16 04:10:00|775.2|774.6|775.7|775.1|775.7|775.1|775|774.4|37
1629087300000|2021-08-16 04:15:00|775.6|775|775.7|775.1|776.1|775.5|775.5|774.9|43
1629087600000|2021-08-16 04:20:00|775.6|775|775.9|775.3|776.2|775.6|775.6|775|61
1629087900000|2021-08-16 04:25:00|776|775.4|775.7|775.1|776.4|775.8|775.7|775.1|31
1629088200000|2021-08-16 04:30:00|775.6|775|775.5|774.9|776.1|775.5|775.4|774.8|68
1629088500000|2021-08-16 04:35:00|775.7|775.1|776|775.4|776.1|775.5|775.6|775|85
1629088800000|2021-08-16 04:40:00|775.9|775.3|775.5|774.9|776|775.4|775.1|774.5|111
1629089100000|2021-08-16 04:45:00|775.4|774.8|775.9|775.3|776|775.4|774.9|774.3|94
1629089400000|2021-08-16 04:50:00|776|775.4|777.6|777|777.6|777|775.7|775.1|47
1629089700000|2021-08-16 04:55:00|777.1|776.5|776.8|776.2|777.2|776.6|776.7|776.1|33
1629090000000|2021-08-16 05:00:00|776.7|776.1|777.2|776.6|777.9|777.3|776.5|775.9|33
1629090300000|2021-08-16 05:05:00|777.4|776.8|777.1|776.5|777.5|776.9|777|776.4|13
1629090600000|2021-08-16 05:10:00|777.3|776.7|777.5|776.9|777.9|777.3|777.2|776.6|38
1629090900000|2021-08-16 05:15:00|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|11
1629091200000|2021-08-16 05:20:00|777.6|777|777.5|776.9|777.6|777|777.4|776.8|14
1629091500000|2021-08-16 05:25:00|777.4|776.8|777.5|776.9|777.5|776.9|777.3|776.7|2
1629091800000|2021-08-16 05:30:00|777.4|776.8|778.1|777.5|778.1|777.5|777.3|776.7|33
1629092100000|2021-08-16 05:35:00|778.2|777.6|778.4|777.8|778.4|777.8|778.1|777.5|14
1629092400000|2021-08-16 05:40:00|778.3|777.7|778.9|778.3|778.9|778.3|778.3|777.7|26
1629092700000|2021-08-16 05:45:00|778.8|778.2|778.6|778|778.9|778.3|778.5|777.9|10
1629093000000|2021-08-16 05:50:00|778.4|777.8|777.7|777.1|778.6|778|777.6|777|14
1629093300000|2021-08-16 05:55:00|777.6|777|778|777.4|778.2|777.6|777.4|776.8|5
1629093600000|2021-08-16 06:00:00|777.8|777.2|778.2|777.6|778.4|777.8|777.8|777.2|16
1629093900000|2021-08-16 06:05:00|778.3|777.7|778.5|777.9|778.7|778.1|778.2|777.6|18
1629094200000|2021-08-16 06:10:00|778.4|777.8|778.3|777.7|778.4|777.8|777.9|777.3|12
1629094500000|2021-08-16 06:15:00|778.2|777.6|778.5|777.9|778.6|778|778|777.4|2
1629094800000|2021-08-16 06:20:00|778.6|778|778.1|777.5|778.6|778|778.1|777.5|16
1629095100000|2021-08-16 06:25:00|777.8|777.2|778.5|777.9|779|778.4|777.8|777.2|63
1629095400000|2021-08-16 06:30:00|778.6|778|778.9|778.3|779.1|778.5|778.3|777.7|84
1629095700000|2021-08-16 06:35:00|779|778.4|779.3|778.7|779.4|778.8|778.5|777.9|34
1629096000000|2021-08-16 06:40:00|779.2|778.6|779.7|779.1|779.8|779.2|779.2|778.6|17
1629096300000|2021-08-16 06:45:00|779.6|779|778.6|778|779.6|779|778.6|778|15
1629096600000|2021-08-16 06:50:00|778.7|778.1|778.6|778|779.1|778.5|778.6|778|30
1629096900000|2021-08-16 06:55:00|778.2|777.6|778|777.4|778.5|777.9|777.5|776.9|92
1629097200000|2021-08-16 07:00:00|777.7|777.1|777.7|777.1|778.5|777.9|777.5|776.9|89
1629097500000|2021-08-16 07:05:00|777.6|777|774.7|774.1|778.4|777.8|774.1|773.5|241
1629097800000|2021-08-16 07:10:00|774.6|774|774|773.4|774.9|774.3|773.5|772.9|129
1629098100000|2021-08-16 07:15:00|774.1|773.5|774.3|773.7|774.7|774.1|773.5|772.9|175
1629098400000|2021-08-16 07:20:00|774.4|773.8|774.1|773.5|775|774.4|773.3|772.7|113
1629098700000|2021-08-16 07:25:00|774.2|773.6|773.6|773|774.2|773.6|773.5|772.9|39
1629099000000|2021-08-16 07:30:00|773.7|773.1|775.5|774.9|776.2|775.6|773.7|773.1|148
1629099300000|2021-08-16 07:35:00|775.6|775|775.6|775|776|775.4|775.6|775|15
1629099600000|2021-08-16 07:40:00|775.5|774.9|776.5|775.9|776.5|775.9|775.1|774.5|31
1629099900000|2021-08-16 07:45:00|776.7|776.1|775.8|775.2|776.7|776.1|775.3|774.7|55
1629100200000|2021-08-16 07:50:00|775.7|775.1|776.2|775.6|778.2|777.6|775.2|774.6|100
1629100500000|2021-08-16 07:55:00|776.1|775.5|777|776.4|777.3|776.7|775.6|775|130
1629100800000|2021-08-16 08:00:00|776.9|776.3|778.7|778.1|779.2|778.6|776.7|776.1|86
1629101100000|2021-08-16 08:05:00|778.6|778|778.2|777.6|778.8|778.2|777.3|776.7|73
1629101400000|2021-08-16 08:10:00|777.8|777.2|775.1|774.5|777.9|777.3|775.1|774.5|280
1629101700000|2021-08-16 08:15:00|775.2|774.6|774.2|773.6|775.6|775|774.2|773.6|162
1629102000000|2021-08-16 08:20:00|774.1|773.5|774.5|773.9|774.7|774.1|774.1|773.5|137
1629102300000|2021-08-16 08:25:00|774.6|774|774.8|774.2|775.5|774.9|774.4|773.8|77
1629102600000|2021-08-16 08:30:00|774.7|774.1|772.8|772.2|774.7|774.1|772.7|772.1|188
1629102900000|2021-08-16 08:35:00|772.7|772.1|773.3|772.7|773.5|772.9|772.3|771.7|101
1629103200000|2021-08-16 08:40:00|773.4|772.8|773.9|773.3|774.3|773.7|773.3|772.7|82
1629103500000|2021-08-16 08:45:00|773.8|773.2|774.2|773.6|774.3|773.7|772.7|772.1|173
1629103800000|2021-08-16 08:50:00|774|773.4|774|773.4|775.9|775.3|773.5|772.9|164
1629104100000|2021-08-16 08:55:00|773.9|773.3|775.3|774.7|775.4|774.8|773.7|773.1|87
1629104400000|2021-08-16 09:00:00|776.2|775.6|776.4|775.8|777.1|776.5|776.2|775.6|41
1629104700000|2021-08-16 09:05:00|776.5|775.9|775.7|775.1|776.5|775.9|774.8|774.2|12
1629105000000|2021-08-16 09:10:00|775.8|775.2|776.4|775.8|777.1|776.5|775.8|775.2|50
1629105300000|2021-08-16 09:15:00|776.3|775.7|777.4|776.8|778.1|777.5|776.2|775.6|152
1629105600000|2021-08-16 09:20:00|777.6|777|779.4|778.8|780.8|780.2|777.3|776.7|161
1629105900000|2021-08-16 09:25:00|779.3|778.7|779.2|778.6|780.3|779.7|779.2|778.6|1801
1629106200000|2021-08-16 09:30:00|779|778.4|778.6|778|779|778.4|777.6|777|275
1629106500000|2021-08-16 09:35:00|778.8|778.2|780.2|779.6|780.6|780|778.6|778|29
1629106800000|2021-08-16 09:40:00|780.3|779.7|779.9|779.3|780.5|779.9|779.9|779.3|94
1629107100000|2021-08-16 09:45:00|780|779.4|780.2|779.6|780.4|779.8|779.7|779.1|53
1629107400000|2021-08-16 09:50:00|780.4|779.8|780.5|779.9|780.9|780.3|780.1|779.5|16
1629107700000|2021-08-16 09:55:00|780.6|780|779.7|779.1|781.3|780.7|779.7|779.1|58
1629108000000|2021-08-16 10:00:00|779.6|779|779.9|779.3|780.2|779.6|779.6|779|21
1629108300000|2021-08-16 10:05:00|780|779.4|781.5|780.9|781.6|781|779.8|779.2|49
1629108600000|2021-08-16 10:10:00|781.6|781|781.1|780.5|781.6|781|781.1|780.5|64
1629108900000|2021-08-16 10:15:00|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|51
1629109200000|2021-08-16 10:20:00|781.2|780.6|781.1|780.5|781.6|781|780.9|780.3|19
1629109500000|2021-08-16 10:25:00|781.2|780.6|781.7|781.1|781.9|781.3|781|780.4|25
1629109800000|2021-08-16 10:30:00|781.8|781.2|780.2|779.6|781.9|781.3|780|779.4|53
1629110100000|2021-08-16 10:35:00|780.1|779.5|781.1|780.5|781.1|780.5|779.4|778.8|27
1629110400000|2021-08-16 10:40:00|781.2|780.6|781.3|780.7|781.5|780.9|781|780.4|14
1629110700000|2021-08-16 10:45:00|781.2|780.6|781.1|780.5|781.3|780.7|781|780.4|7
1629111000000|2021-08-16 10:50:00|781|780.4|781.5|780.9|781.5|780.9|781|780.4|9
1629111300000|2021-08-16 10:55:00|781.4|780.8|780.3|779.7|781.5|780.9|779.7|779.1|1814
1629111600000|2021-08-16 11:00:00|780.4|779.8|779.6|779|780.6|780|778.9|778.3|337
1629111900000|2021-08-16 11:05:00|779.7|779.1|780.6|780|780.6|780|779.6|779|44
1629112200000|2021-08-16 11:10:00|780.4|779.8|779.5|778.9|780.7|780.1|779.2|778.6|45
1629112500000|2021-08-16 11:15:00|779.4|778.8|780.3|779.7|780.3|779.7|779.1|778.5|276
1629112800000|2021-08-16 11:20:00|780.2|779.6|779.4|778.8|780.3|779.7|779.4|778.8|97
1629113100000|2021-08-16 11:25:00|779.3|778.7|780.4|779.8|780.6|780|778.6|778|611
1629113400000|2021-08-16 11:30:00|780.5|779.9|780.1|779.5|780.8|780.2|779.9|779.3|30
1629113700000|2021-08-16 11:35:00|780|779.4|780.6|780|780.7|780.1|780|779.4|20
1629114000000|2021-08-16 11:40:00|780.5|779.9|780.5|779.9|780.6|780|780|779.4|61
1629114300000|2021-08-16 11:45:00|780.6|780|781.3|780.7|781.3|780.7|780.1|779.5|87
1629114600000|2021-08-16 11:50:00|781.2|780.6|781.2|780.6|781.3|780.7|781.2|780.6|786
1629114900000|2021-08-16 11:55:00|781.5|780.9|781|780.4|781.5|780.9|781|780.4|44
1629115200000|2021-08-16 12:00:00|780.9|780.3|781|780.4|781.5|780.9|780.1|779.5|380
1629115500000|2021-08-16 12:05:00|781.1|780.5|781.1|780.5|781.2|780.6|781|780.4|75
1629115800000|2021-08-16 12:10:00|781.2|780.6|781.5|780.9|781.5|780.9|781.2|780.6|61
1629116100000|2021-08-16 12:15:00|781.8|781.2|781.2|780.6|781.8|781.2|781|780.4|99
1629116400000|2021-08-16 12:20:00|781.1|780.5|780|779.4|781.1|780.5|779.8|779.2|107
1629116700000|2021-08-16 12:25:00|779.8|779.2|780|779.4|780.6|780|779.7|779.1|175
1629117000000|2021-08-16 12:30:00|780.1|779.5|779.6|779|780.1|779.5|779|778.4|163
1629117300000|2021-08-16 12:35:00|779.5|778.9|779.5|778.9|780.1|779.5|779.3|778.7|137
1629117600000|2021-08-16 12:40:00|779.4|778.8|778.5|777.9|779.7|779.1|777.7|777.1|426
1629120600000|2021-08-16 13:30:00|779.1|778.5|778.8|778.2|781.6|781|776.6|776|2119
1629120900000|2021-08-16 13:35:00|778.5|777.9|777.3|776.7|778.5|777.9|776|775.4|714
1629121200000|2021-08-16 13:40:00|777|776.4|777|776.4|778.3|777.7|776.3|775.7|565
1629121500000|2021-08-16 13:45:00|776.9|776.3|778.6|778|778.8|778.2|775.1|774.5|874
1629121800000|2021-08-16 13:50:00|778.5|777.9|777.8|777.2|778.8|778.2|777.3|776.7|326
1629122100000|2021-08-16 13:55:00|778|777.4|775.9|775.3|778.2|777.6|774.9|774.3|604
1629122400000|2021-08-16 14:00:00|775.8|775.2|779.2|778.6|779.3|778.7|775.8|775.2|477
1629122700000|2021-08-16 14:05:00|779.3|778.7|777.4|776.8|779.9|779.3|777.3|776.7|485
1629123000000|2021-08-16 14:10:00|777.2|776.6|777.1|776.5|777.7|777.1|776.3|775.7|505
1629123300000|2021-08-16 14:15:00|777.2|776.6|776.3|775.7|777.6|777|776.3|775.7|385
1629123600000|2021-08-16 14:20:00|776.4|775.8|776.6|776|777.7|777.1|776.3|775.7|208
1629123900000|2021-08-16 14:25:00|776.7|776.1|774.3|773.7|776.8|776.2|774.3|773.7|503
1629124200000|2021-08-16 14:30:00|773.8|773.2|774.6|774|775.6|775|773.1|772.5|673
1629124500000|2021-08-16 14:35:00|774.5|773.9|775.1|774.5|775.3|774.7|773.3|772.7|508
1629124800000|2021-08-16 14:40:00|774.9|774.3|773.6|773|775.6|775|773.4|772.8|341
1629125100000|2021-08-16 14:45:00|773.5|772.9|772.6|772|773.6|773|772.3|771.7|367
1629125400000|2021-08-16 14:50:00|772.7|772.1|772.5|771.9|772.8|772.2|772.3|771.7|709
1629125700000|2021-08-16 14:55:00|772.4|771.8|773.6|773|774.6|774|772.3|771.7|306
1629126000000|2021-08-16 15:00:00|773.5|772.9|771.8|771.2|773.6|773|771.3|770.7|370
1629126300000|2021-08-16 15:05:00|771.7|771.1|772.6|772|772.8|772.2|771.5|770.9|382
1629126600000|2021-08-16 15:10:00|772.5|771.9|772.5|771.9|773.2|772.6|772.1|771.5|304
1629126900000|2021-08-16 15:15:00|772.4|771.8|771.4|770.8|772.4|771.8|771.3|770.7|355
1629127200000|2021-08-16 15:20:00|771.5|770.9|770|769.4|772.6|772|769.8|769.2|816
1629127500000|2021-08-16 15:25:00|769.8|769.2|770.6|770|770.7|770.1|769.8|769.2|726
1629127800000|2021-08-16 15:30:00|770.4|769.8|770.7|770.1|770.9|770.3|769.9|769.3|176
1629128100000|2021-08-16 15:35:00|770.6|770|771.7|771.1|771.8|771.2|770.5|769.9|404
1629128400000|2021-08-16 15:40:00|771.6|771|771.8|771.2|771.8|771.2|771.1|770.5|143
1629128700000|2021-08-16 15:45:00|771.6|771|773.5|772.9|773.6|773|771.6|771|209
1629129000000|2021-08-16 15:50:00|773.4|772.8|773.4|772.8|773.6|773|773.1|772.5|178
1629129300000|2021-08-16 15:55:00|773.3|772.7|775.1|774.5|775.4|774.8|773.1|772.5|433
1629129600000|2021-08-16 16:00:00|775|774.4|774.9|774.3|775.3|774.7|774.6|774|182
1629129900000|2021-08-16 16:05:00|775.1|774.5|774.2|773.6|775.1|774.5|773.9|773.3|168
1629130200000|2021-08-16 16:10:00|774.1|773.5|771.8|771.2|774.4|773.8|771.8|771.2|215
1629130500000|2021-08-16 16:15:00|772.1|771.5|773.3|772.7|773.8|773.2|771.8|771.2|326
1629130800000|2021-08-16 16:20:00|773.4|772.8|772.8|772.2|774.9|774.3|772.8|772.2|389
1629131100000|2021-08-16 16:25:00|772.9|772.3|773.7|773.1|773.7|773.1|771.8|771.2|218
1629131400000|2021-08-16 16:30:00|773.5|772.9|773.1|772.5|774|773.4|772.6|772|123
1629131700000|2021-08-16 16:35:00|773.2|772.6|773.6|773|773.7|773.1|773.1|772.5|97
1629132000000|2021-08-16 16:40:00|773.3|772.7|773.8|773.2|773.8|773.2|773.1|772.5|80
1629132300000|2021-08-16 16:45:00|773.9|773.3|774.6|774|774.8|774.2|773.5|772.9|150
1629132600000|2021-08-16 16:50:00|774.7|774.1|772.1|771.5|774.7|774.1|771.8|771.2|188
1629132900000|2021-08-16 16:55:00|772|771.4|771.7|771.1|772.2|771.6|771.6|771|182
1629133200000|2021-08-16 17:00:00|771.8|771.2|772.1|771.5|772.1|771.5|771.4|770.8|176
1629133500000|2021-08-16 17:05:00|771.9|771.3|772|771.4|772.3|771.7|771.6|771|126
1629133800000|2021-08-16 17:10:00|772.1|771.5|771.8|771.2|772.1|771.5|771.4|770.8|194
1629134100000|2021-08-16 17:15:00|772|771.4|771.5|770.9|772.1|771.5|771.2|770.6|105
1629134400000|2021-08-16 17:20:00|771.4|770.8|771.9|771.3|772.1|771.5|771.3|770.7|88
1629134700000|2021-08-16 17:25:00|771.8|771.2|772.1|771.5|772.3|771.7|771.6|771|98
1629135000000|2021-08-16 17:30:00|771.9|771.3|772.1|771.5|772.1|771.5|771.5|770.9|258
1629135300000|2021-08-16 17:35:00|771.8|771.2|771.9|771.3|772.1|771.5|771.8|771.2|123
1629135600000|2021-08-16 17:40:00|772|771.4|772.4|771.8|772.5|771.9|771.2|770.6|127
1629135900000|2021-08-16 17:45:00|772.5|771.9|772.6|772|772.9|772.3|772.4|771.8|185
1629136200000|2021-08-16 17:50:00|772.5|771.9|773.1|772.5|773.4|772.8|772.4|771.8|145
1629136500000|2021-08-16 17:55:00|773|772.4|773|772.4|773.1|772.5|772.4|771.8|224
1629136800000|2021-08-16 18:00:00|772.9|772.3|773.1|772.5|773.4|772.8|772.6|772|220
1629137100000|2021-08-16 18:05:00|773|772.4|772.8|772.2|773.1|772.5|772.6|772|260
1629137400000|2021-08-16 18:10:00|772.7|772.1|772.8|772.2|773.3|772.7|770.9|770.3|1233
1629137700000|2021-08-16 18:15:00|772.6|772|773.5|772.9|773.7|773.1|771.7|771.1|491
1629158400000|2021-08-17 00:00:00|773.6|773|774.5|773.9|774.7|774.1|772.5|771.9|404
1629158700000|2021-08-17 00:05:00|774.4|773.8|774.8|774.2|774.9|774.3|774|773.4|47
1629159000000|2021-08-17 00:10:00|775|774.4|774.7|774.1|775.2|774.6|774.4|773.8|97
1629159300000|2021-08-17 00:15:00|774.9|774.3|775.8|775.2|776.1|775.5|774.7|774.1|45
1629159600000|2021-08-17 00:20:00|775.7|775.1|775.5|774.9|776|775.4|775.5|774.9|88
1629159900000|2021-08-17 00:25:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|14
1629160200000|2021-08-17 00:30:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|8
1629160500000|2021-08-17 00:35:00|775.6|775|775.5|774.9|775.6|775|775.4|774.8|46
1629160800000|2021-08-17 00:40:00|775.6|775|775.2|774.6|775.6|775|774.9|774.3|21
1629161100000|2021-08-17 00:45:00|775.1|774.5|775.3|774.7|775.4|774.8|775.1|774.5|7
1629161400000|2021-08-17 00:50:00|775.4|774.8|775.4|774.8|775.4|774.8|775.1|774.5|9
1629161700000|2021-08-17 00:55:00|775.3|774.7|775.2|774.6|775.5|774.9|775.2|774.6|127
1629162000000|2021-08-17 01:00:00|775.3|774.7|776|775.4|776|775.4|775.3|774.7|32
1629162300000|2021-08-17 01:05:00|776.1|775.5|775.7|775.1|776.1|775.5|775.6|775|11
1629162600000|2021-08-17 01:10:00|775.6|775|775.8|775.2|775.9|775.3|775.6|775|5
1629162900000|2021-08-17 01:15:00|775.9|775.3|775.6|775|776|775.4|775.6|775|5
1629163200000|2021-08-17 01:20:00|775.5|774.9|775.5|774.9|775.5|774.9|775.4|774.8|2
1629163500000|2021-08-17 01:25:00|775.1|774.5|775.3|774.7|775.3|774.7|775.1|774.5|15
1629163800000|2021-08-17 01:30:00|775.4|774.8|775.2|774.6|775.4|774.8|775.1|774.5|3
1629164100000|2021-08-17 01:35:00|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|5
1629164400000|2021-08-17 01:40:00|775.4|774.8|775.6|775|775.6|775|775.4|774.8|8
1629164700000|2021-08-17 01:45:00|775.5|774.9|775.5|774.9|775.6|775|775.4|774.8|6
1629165000000|2021-08-17 01:50:00|775.6|775|775.2|774.6|775.6|775|775.1|774.5|11
1629165300000|2021-08-17 01:55:00|775.3|774.7|775.5|774.9|775.6|775|775.2|774.6|5
1629165600000|2021-08-17 02:00:00|775.4|774.8|775.3|774.7|775.4|774.8|775.2|774.6|4
1629165900000|2021-08-17 02:05:00|775.4|774.8|775|774.4|775.4|774.8|774.9|774.3|5
1629166200000|2021-08-17 02:10:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|3
1629166500000|2021-08-17 02:15:00|774.7|774.1|775.1|774.5|775.2|774.6|774.7|774.1|5
1629166800000|2021-08-17 02:20:00|775|774.4|775.1|774.5|775.3|774.7|775|774.4|78
1629167100000|2021-08-17 02:25:00|775.2|774.6|775|774.4|775.2|774.6|775|774.4|28
1629167400000|2021-08-17 02:30:00|774.9|774.3|774.5|773.9|774.9|774.3|774.4|773.8|11
1629167700000|2021-08-17 02:35:00|774.6|774|774.5|773.9|774.6|774|774.4|773.8|3
1629168000000|2021-08-17 02:40:00|774.4|773.8|773.9|773.3|774.5|773.9|773.9|773.3|13
1629168300000|2021-08-17 02:45:00|773.6|773|773.7|773.1|773.9|773.3|773.6|773|26
1629168600000|2021-08-17 02:50:00|773.6|773|774.1|773.5|774.1|773.5|773.6|773|4
1629168900000|2021-08-17 02:55:00|774.2|773.6|774.3|773.7|774.4|773.8|774.1|773.5|5
1629169200000|2021-08-17 03:00:00|774.1|773.5|774|773.4|774.3|773.7|773.9|773.3|2
1629169500000|2021-08-17 03:05:00|774.1|773.5|774.3|773.7|774.3|773.7|774|773.4|0
1629169800000|2021-08-17 03:10:00|774.1|773.5|774|773.4|774.3|773.7|774|773.4|10
1629170100000|2021-08-17 03:15:00|774.1|773.5|774|773.4|774.3|773.7|773.9|773.3|4
1629170400000|2021-08-17 03:20:00|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|2
1629170700000|2021-08-17 03:25:00|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|12
1629171000000|2021-08-17 03:30:00|773.2|772.6|772.3|771.7|773.3|772.7|772.1|771.5|90
1629171300000|2021-08-17 03:35:00|772.1|771.5|773|772.4|773|772.4|772.1|771.5|13
1629171600000|2021-08-17 03:40:00|772.9|772.3|772.4|771.8|772.9|772.3|772.2|771.6|9
1629171900000|2021-08-17 03:45:00|772.5|771.9|772.5|771.9|772.5|771.9|772.4|771.8|4
1629172200000|2021-08-17 03:50:00|772.6|772|772.8|772.2|772.9|772.3|772.6|772|30
1629172500000|2021-08-17 03:55:00|772.6|772|772.6|772|772.7|772.1|772.5|771.9|10
1629172800000|2021-08-17 04:00:00|772.7|772.1|772.9|772.3|772.9|772.3|772.6|772|4
1629173100000|2021-08-17 04:05:00|773|772.4|773.2|772.6|773.3|772.7|772.9|772.3|4
1629173400000|2021-08-17 04:10:00|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|4
1629173700000|2021-08-17 04:15:00|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|1
1629174000000|2021-08-17 04:20:00|||||||||1
1629174300000|2021-08-17 04:25:00|773.2|772.6|773.2|772.6|773.3|772.7|773.1|772.5|5
1629174600000|2021-08-17 04:30:00|773.3|772.7|772.6|772|773.4|772.8|772|771.4|24
1629174900000|2021-08-17 04:35:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|4
1629175200000|2021-08-17 04:40:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|8
1629175500000|2021-08-17 04:45:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|1
1629175800000|2021-08-17 04:50:00|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|0
1629176100000|2021-08-17 04:55:00|772.4|771.8|772.1|771.5|772.4|771.8|772|771.4|16
1629176400000|2021-08-17 05:00:00|772|771.4|771.9|771.3|772|771.4|771.9|771.3|6
1629176700000|2021-08-17 05:05:00|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|9
1629177000000|2021-08-17 05:10:00|772.2|771.6|772.3|771.7|772.3|771.7|772.1|771.5|7
1629177300000|2021-08-17 05:15:00|772.6|772|772.8|772.2|772.9|772.3|772.6|772|5
1629177600000|2021-08-17 05:20:00|772.5|771.9|772.6|772|772.8|772.2|772.4|771.8|12
1629177900000|2021-08-17 05:25:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|0
1629178200000|2021-08-17 05:30:00|772.7|772.1|772.8|772.2|772.8|772.2|772.5|771.9|2
1629178500000|2021-08-17 05:35:00|772.9|772.3|773.2|772.6|773.4|772.8|772.9|772.3|4
1629178800000|2021-08-17 05:40:00|773.1|772.5|772.9|772.3|773.1|772.5|772.8|772.2|4
1629179100000|2021-08-17 05:45:00|772.8|772.2|772.8|772.2|772.9|772.3|772.4|771.8|8
1629179400000|2021-08-17 05:50:00|772.9|772.3|772.6|772|773.2|772.6|772.6|772|7
1629179700000|2021-08-17 05:55:00|772.9|772.3|772.9|772.3|773.1|772.5|772.8|772.2|6
1629180000000|2021-08-17 06:00:00|772.7|772.1|772.4|771.8|772.9|772.3|772.3|771.7|12
1629180300000|2021-08-17 06:05:00|772.5|771.9|772|771.4|772.6|772|771.9|771.3|15
1629180600000|2021-08-17 06:10:00|771.9|771.3|771.1|770.5|772.1|771.5|770.9|770.3|26
1629180900000|2021-08-17 06:15:00|771|770.4|770.3|769.7|771|770.4|770.1|769.5|53
1629181200000|2021-08-17 06:20:00|770.5|769.9|770.3|769.7|770.5|769.9|770.1|769.5|40
1629181500000|2021-08-17 06:25:00|770.1|769.5|770.3|769.7|770.5|769.9|770.1|769.5|16
1629181800000|2021-08-17 06:30:00|770.4|769.8|772|771.4|772|771.4|770.4|769.8|64
1629182100000|2021-08-17 06:35:00|771.9|771.3|771.4|770.8|772.2|771.6|771.4|770.8|15
1629182400000|2021-08-17 06:40:00|771.3|770.7|771.5|770.9|771.7|771.1|770.9|770.3|28
1629182700000|2021-08-17 06:45:00|771.4|770.8|772.2|771.6|772.9|772.3|771.4|770.8|32
1629183000000|2021-08-17 06:50:00|772|771.4|772|771.4|772.5|771.9|771.9|771.3|15
1629183300000|2021-08-17 06:55:00|772.1|771.5|772.3|771.7|772.5|771.9|771.9|771.3|12
1629183600000|2021-08-17 07:00:00|772.2|771.6|771.8|771.2|772.2|771.6|771|770.4|52
1629183900000|2021-08-17 07:05:00|771.7|771.1|769.3|768.7|771.8|771.2|769|768.4|79
1629184200000|2021-08-17 07:10:00|769.1|768.5|768.8|768.2|769.3|768.7|768.4|767.8|55
1629184500000|2021-08-17 07:15:00|768.6|768|768.9|768.3|769.3|768.7|768.2|767.6|54
1629184800000|2021-08-17 07:20:00|768.8|768.2|769|768.4|769.1|768.5|768.7|768.1|14
1629185100000|2021-08-17 07:25:00|768.9|768.3|770.7|770.1|771.4|770.8|768.9|768.3|93
1629185400000|2021-08-17 07:30:00|770.8|770.2|770.7|770.1|770.8|770.2|769.9|769.3|73
1629185700000|2021-08-17 07:35:00|770.6|770|769.4|768.8|770.6|770|769.4|768.8|17
1629186000000|2021-08-17 07:40:00|769.5|768.9|769.9|769.3|770.2|769.6|769.5|768.9|18
1629186300000|2021-08-17 07:45:00|769.8|769.2|769.4|768.8|770|769.4|769.4|768.8|13
1629186600000|2021-08-17 07:50:00|769.2|768.6|769.8|769.2|770|769.4|769.2|768.6|27
1629186900000|2021-08-17 07:55:00|769.7|769.1|770.3|769.7|770.8|770.2|769.7|769.1|19
1629187200000|2021-08-17 08:00:00|770.4|769.8|770.4|769.8|770.7|770.1|770.2|769.6|9
1629187500000|2021-08-17 08:05:00|770.3|769.7|769.9|769.3|770.4|769.8|769.9|769.3|7
1629187800000|2021-08-17 08:10:00|770.2|769.6|770.8|770.2|770.9|770.3|770.2|769.6|13
1629188100000|2021-08-17 08:15:00|770.7|770.1|772.2|771.6|772.2|771.6|770.7|770.1|54
1629188400000|2021-08-17 08:20:00|771.9|771.3|771.9|771.3|772.2|771.6|771.7|771.1|35
1629188700000|2021-08-17 08:25:00|772.9|772.3|773.2|772.6|773.3|772.7|772.2|771.6|38
1629189000000|2021-08-17 08:30:00|773.3|772.7|771.9|771.3|773.6|773|771.4|770.8|73
1629189300000|2021-08-17 08:35:00|771.8|771.2|771|770.4|771.8|771.2|771|770.4|35
1629189600000|2021-08-17 08:40:00|771.2|770.6|770.7|770.1|771.3|770.7|770.7|770.1|10
1629189900000|2021-08-17 08:45:00|770.4|769.8|767.6|767|770.4|769.8|767.4|766.8|279
1629190200000|2021-08-17 08:50:00|767.5|766.9|768.9|768.3|769|768.4|766.9|766.3|75
1629190500000|2021-08-17 08:55:00|768.8|768.2|768.4|767.8|769.1|768.5|768.4|767.8|27
1629190800000|2021-08-17 09:00:00|768.6|768|767.4|766.8|768.6|768|767.4|766.8|32
1629191100000|2021-08-17 09:05:00|767.2|766.6|766.8|766.2|767.4|766.8|766.6|766|78
1629191400000|2021-08-17 09:10:00|766.9|766.3|766.4|765.8|767.1|766.5|765.2|764.6|136
1629191700000|2021-08-17 09:15:00|766.5|765.9|766.7|766.1|766.7|766.1|766.2|765.6|84
1629192000000|2021-08-17 09:20:00|766.6|766|766.2|765.6|766.6|766|766.2|765.6|20
1629192300000|2021-08-17 09:25:00|766.4|765.8|764.3|763.7|766.4|765.8|764.2|763.6|131
1629192600000|2021-08-17 09:30:00|764.2|763.6|765.7|765.1|765.7|765.1|764|763.4|61
1629192900000|2021-08-17 09:35:00|765.5|764.9|765.6|765|765.9|765.3|764.8|764.2|110
1629193200000|2021-08-17 09:40:00|765.5|764.9|765.4|764.8|766.2|765.6|765.3|764.7|24
1629193500000|2021-08-17 09:45:00|765.3|764.7|765.3|764.7|765.7|765.1|764.9|764.3|39
1629193800000|2021-08-17 09:50:00|765.6|765|765.4|764.8|766|765.4|765|764.4|23
1629194100000|2021-08-17 09:55:00|765.2|764.6|765.3|764.7|765.8|765.2|764.9|764.3|25
1629194400000|2021-08-17 10:00:00|765.2|764.6|764.6|764|765.4|764.8|764.5|763.9|39
1629194700000|2021-08-17 10:05:00|764.3|763.7|765.2|764.6|765.5|764.9|764.3|763.7|35
1629195000000|2021-08-17 10:10:00|765.3|764.7|764.5|763.9|765.5|764.9|764.5|763.9|57
1629195300000|2021-08-17 10:15:00|764.7|764.1|763.7|763.1|764.7|764.1|762.7|762.1|147
1629195600000|2021-08-17 10:20:00|763.6|763|762.9|762.3|763.9|763.3|761.4|760.8|222
1629195900000|2021-08-17 10:25:00|762.8|762.2|762.6|762|763.1|762.5|762.3|761.7|55
1629196200000|2021-08-17 10:30:00|762.7|762.1|762.2|761.6|762.7|762.1|761.9|761.3|59
1629196500000|2021-08-17 10:35:00|762.1|761.5|763.2|762.6|763.2|762.6|761.7|761.1|57
1629196800000|2021-08-17 10:40:00|763.1|762.5|764.5|763.9|764.6|763.9|763.1|762.5|584
1629197100000|2021-08-17 10:45:00|764.3|763.7|763.7|763.1|764.3|763.7|763.7|763.1|37
1629197400000|2021-08-17 10:50:00|763.8|763.2|764.1|763.5|764.1|763.5|763.2|762.6|49
1629197700000|2021-08-17 10:55:00|764.2|763.6|763.8|763.2|764.2|763.6|763.7|763.1|9
1629198000000|2021-08-17 11:00:00|763.9|763.3|763.7|763.1|763.9|763.3|763.3|762.7|13
1629198300000|2021-08-17 11:05:00|763.8|763.2|762.7|762.1|763.8|763.2|762.5|761.9|47
1629198600000|2021-08-17 11:10:00|762.9|762.3|762.8|762.2|763.1|762.5|762.5|761.9|50
1629198900000|2021-08-17 11:15:00|762.7|762.1|762|761.4|763|762.4|761.7|761.1|34
1629199200000|2021-08-17 11:20:00|762.2|761.6|762.6|762|762.6|762|761.7|761.1|23
1629199500000|2021-08-17 11:25:00|762.5|761.9|761.9|761.3|762.5|761.9|761.5|760.9|34
1629199800000|2021-08-17 11:30:00|761.7|761.1|761.7|761.1|762.4|761.8|761.7|761.1|17
1629200100000|2021-08-17 11:35:00|761.8|761.2|761|760.4|761.9|761.3|760.5|759.9|88
1629200400000|2021-08-17 11:40:00|761.1|760.5|761|760.4|761.6|761|761|760.4|45
1629200700000|2021-08-17 11:45:00|761.1|760.5|760.5|759.9|761.1|760.5|760.5|759.9|437
1629201000000|2021-08-17 11:50:00|760.6|760|761.5|760.9|761.8|761.2|760.3|759.7|157
1629201300000|2021-08-17 11:55:00|761.7|761.1|761.8|761.2|762.4|761.8|761.3|760.7|61
1629201600000|2021-08-17 12:00:00|762|761.4|762.5|761.9|762.8|762.2|762|761.4|66
1629201900000|2021-08-17 12:05:00|762.4|761.8|762.3|761.7|762.7|762.1|762|761.4|58
1629202200000|2021-08-17 12:10:00|762.4|761.8|761.8|761.2|762.8|762.2|761.8|761.2|77
1629202500000|2021-08-17 12:15:00|761.6|761|760.9|760.3|761.6|761|760.7|760.1|81
1629202800000|2021-08-17 12:20:00|760.8|760.2|760.1|759.5|760.9|760.3|759.8|759.2|36
1629203100000|2021-08-17 12:25:00|760.2|759.6|760.6|760|761.2|760.6|760|759.4|39
1629203400000|2021-08-17 12:30:00|760.7|760.1|760.2|759.6|761.1|760.5|758.9|758.3|135
1629203700000|2021-08-17 12:35:00|760.1|759.5|758.8|758.2|760.1|759.5|758.3|757.7|176
1629204000000|2021-08-17 12:40:00|759.1|758.5|759.3|758.7|759.8|759.2|758.9|758.3|224
1629207000000|2021-08-17 13:30:00|759.2|758.6|759.6|759|760.3|759.7|754.2|753.6|1617
1629207300000|2021-08-17 13:35:00|759.8|759.2|761.9|761.3|762.8|762.2|758.4|757.8|733
1629207600000|2021-08-17 13:40:00|761.8|761.2|761.5|760.9|762.8|762.2|760.5|759.9|727
1629207900000|2021-08-17 13:45:00|761.4|760.8|760.4|759.8|762.3|761.7|759.5|758.9|408
1629208200000|2021-08-17 13:50:00|760.5|759.9|760|759.4|761.8|761.2|760|759.4|385
1629208500000|2021-08-17 13:55:00|760.3|759.7|760.8|760.2|761|760.4|760|759.4|241
1629208800000|2021-08-17 14:00:00|760.5|759.9|756.5|755.9|761|760.4|756.5|755.9|440
1629209100000|2021-08-17 14:05:00|756.8|756.2|755.9|755.3|757.3|756.7|755.5|754.9|606
1629209400000|2021-08-17 14:10:00|755.8|755.2|753.8|753.2|756|755.4|753.5|752.9|493
1629209700000|2021-08-17 14:15:00|753.5|752.9|753.5|752.9|753.8|753.2|751.8|751.2|1196
1629210000000|2021-08-17 14:20:00|753.4|752.8|752|751.4|753.9|753.3|750.7|750.1|1188
1629210300000|2021-08-17 14:25:00|752.2|751.6|754|753.4|755|754.4|751.3|750.7|508
1629210600000|2021-08-17 14:30:00|754.1|753.5|754|753.4|754.8|754.2|752.8|752.2|440
1629210900000|2021-08-17 14:35:00|754.3|753.7|753.5|752.9|754.3|753.7|753|752.4|358
1629211200000|2021-08-17 14:40:00|753.8|753.2|754|753.4|754|753.4|752|751.4|263
1629211500000|2021-08-17 14:45:00|753.9|753.3|754.1|753.5|755.1|754.5|753.7|753.1|305
1629211800000|2021-08-17 14:50:00|754.2|753.6|751.3|750.7|754.2|753.6|751.1|750.5|3079
1629212100000|2021-08-17 14:55:00|751.4|750.8|752.1|751.5|752.2|751.6|750.2|749.6|662
1629212400000|2021-08-17 15:00:00|751.9|751.3|751.7|751.1|752|751.4|750.9|750.3|544
1629212700000|2021-08-17 15:05:00|751.8|751.2|752.9|752.3|753.2|752.6|751.7|751.1|911
1629213000000|2021-08-17 15:10:00|752.7|752.1|751.5|750.9|752.9|752.3|751.2|750.6|380
1629213300000|2021-08-17 15:15:00|751.7|751.1|750.7|750.1|751.9|751.3|750.7|750.1|234
1629213600000|2021-08-17 15:20:00|750.8|750.2|749.7|749.1|751.7|751.1|749.7|749.1|232
1629213900000|2021-08-17 15:25:00|749.5|748.9|748.5|747.9|749.6|749|748.4|747.8|283
1629214200000|2021-08-17 15:30:00|748.2|747.6|748.9|748.3|749.2|748.6|748.2|747.6|322
1629214500000|2021-08-17 15:35:00|749.1|748.5|750.4|749.8|750.5|749.9|748.9|748.3|257
1629214800000|2021-08-17 15:40:00|750.2|749.6|750|749.4|750.4|749.8|749.4|748.8|290
1629215100000|2021-08-17 15:45:00|750.1|749.5|752.5|751.9|752.5|751.9|750|749.4|918
1629215400000|2021-08-17 15:50:00|752.4|751.8|752.5|751.9|752.6|752|751.3|750.7|419
1629215700000|2021-08-17 15:55:00|752.4|751.8|751.1|750.5|752.5|751.9|751|750.4|218
1629216000000|2021-08-17 16:00:00|751.3|750.7|751|750.4|751.6|751|750.8|750.2|180
1629216300000|2021-08-17 16:05:00|751.1|750.5|749.8|749.2|751.3|750.7|749.8|749.2|295
1629216600000|2021-08-17 16:10:00|749.6|749|749.5|748.9|749.8|749.2|749|748.4|410
1629216900000|2021-08-17 16:15:00|749.3|748.7|748.9|748.3|749.5|748.9|748.3|747.7|194
1629217200000|2021-08-17 16:20:00|749|748.4|748.8|748.2|749.3|748.7|748.8|748.2|153
1629217500000|2021-08-17 16:25:00|748.6|748|749|748.4|749.4|748.8|748|747.4|797
1629217800000|2021-08-17 16:30:00|748.9|748.3|748.6|748|749.1|748.5|748.1|747.5|279
1629218100000|2021-08-17 16:35:00|748.5|747.9|749|748.4|749|748.4|747.4|746.8|415
1629218400000|2021-08-17 16:40:00|748.7|748.1|747.5|746.9|748.7|748.1|747|746.4|653
1629218700000|2021-08-17 16:45:00|747.6|747|748.2|747.6|748.5|747.9|747.5|746.9|313
1629219000000|2021-08-17 16:50:00|748|747.4|748.5|747.9|748.7|748.1|747.4|746.8|238
1629219300000|2021-08-17 16:55:00|748.2|747.6|748.7|748.1|748.9|748.3|747.3|746.7|534
1629219600000|2021-08-17 17:00:00|748.8|748.2|749.2|748.6|749.4|748.8|748.4|747.8|847
1629219900000|2021-08-17 17:05:00|748.9|748.3|749.2|748.6|749.2|748.6|748.4|747.8|249
1629220200000|2021-08-17 17:10:00|748.9|748.3|748.2|747.6|748.9|748.3|747.9|747.3|141
1629220500000|2021-08-17 17:15:00|748.5|747.9|748.7|748.1|749|748.4|748.3|747.7|694
1629220800000|2021-08-17 17:20:00|748.8|748.2|748.2|747.6|749|748.4|748.2|747.6|94
1629221100000|2021-08-17 17:25:00|748.5|747.9|748.2|747.6|748.7|748.1|747.7|747.1|217
1629221400000|2021-08-17 17:30:00|748.1|747.5|747.5|746.9|748.2|747.6|747.5|746.9|427
1629221700000|2021-08-17 17:35:00|747.7|747.1|747.7|747.1|748.2|747.6|747.2|746.6|682
1629222000000|2021-08-17 17:40:00|747.5|746.9|747.7|747.1|748|747.4|747.2|746.6|220
1629222300000|2021-08-17 17:45:00|747.5|746.9|747.7|747.1|748.2|747.6|747.5|746.9|119
1629222600000|2021-08-17 17:50:00|747.9|747.3|747|746.4|748|747.4|747|746.4|193
1629222900000|2021-08-17 17:55:00|747.1|746.5|747.5|746.9|747.5|746.9|747.1|746.5|114
1629223200000|2021-08-17 18:00:00|747.4|746.8|744.7|744.1|747.6|747|744.7|744.1|565
1629223500000|2021-08-17 18:05:00|744.9|744.3|744.5|743.9|745.5|744.9|744.2|743.6|576
1629223800000|2021-08-17 18:10:00|744.6|744|746.1|745.5|748.1|747.5|743.8|743.2|1609
1629224100000|2021-08-17 18:15:00|746.2|745.6|745.9|745.3|747|746.4|745.6|744.9|668
1629244800000|2021-08-18 00:00:00|746.1|745.5|746.6|746|746.7|746.1|744.3|743.7|195
1629245100000|2021-08-18 00:05:00|746.3|745.7|747.6|747|747.7|747.1|745.7|745.1|74
1629245400000|2021-08-18 00:10:00|747.5|746.9|747.3|746.7|748.2|747.6|747|746.4|64
1629245700000|2021-08-18 00:15:00|747.2|746.6|747.1|746.5|747.2|746.6|746.7|746.1|63
1629246000000|2021-08-18 00:20:00|747.2|746.6|747.4|746.8|747.4|746.8|746.9|746.3|18
1629246300000|2021-08-18 00:25:00|747.1|746.5|747.1|746.5|747.4|746.8|746.9|746.3|14
1629246600000|2021-08-18 00:30:00|747|746.4|745.7|745.1|747.1|746.5|745.5|744.9|52
1629246900000|2021-08-18 00:35:00|745.4|744.8|745.4|744.8|745.5|744.9|744.9|744.3|12
1629247200000|2021-08-18 00:40:00|745.6|745|746.4|745.8|746.6|746|745.6|745|38
1629247500000|2021-08-18 00:45:00|746.5|745.9|745.4|744.8|746.6|746|745.4|744.8|10
1629247800000|2021-08-18 00:50:00|745.5|744.9|746|745.4|746.3|745.7|745.3|744.7|17
1629248100000|2021-08-18 00:55:00|746.2|745.6|746.8|746.2|746.9|746.3|746.2|745.6|10
1629248400000|2021-08-18 01:00:00|746.9|746.3|747.2|746.6|747.4|746.8|746.5|745.9|25
1629248700000|2021-08-18 01:05:00|747|746.4|746.7|746.1|747.2|746.6|746.7|746.1|7
1629249000000|2021-08-18 01:10:00|746.4|745.8|745.9|745.3|746.7|746.1|745.9|745.3|5
1629249300000|2021-08-18 01:15:00|746.2|745.6|746|745.4|746.5|745.9|746|745.4|4
1629249600000|2021-08-18 01:20:00|745.9|745.3|745.3|744.7|745.9|745.3|745.3|744.7|22
1629249900000|2021-08-18 01:25:00|745.4|744.8|745.9|745.3|745.9|745.3|745.2|744.6|20
1629250200000|2021-08-18 01:30:00|746|745.4|745.9|745.3|746.2|745.6|745.9|745.3|1
1629250500000|2021-08-18 01:35:00|745.7|745.1|745.4|744.8|745.7|745.1|745.4|744.8|2
1629250800000|2021-08-18 01:40:00|745.2|744.6|745.4|744.8|745.5|744.9|745.2|744.6|9
1629251100000|2021-08-18 01:45:00|745.6|745|745.4|744.8|745.7|745.1|745.4|744.8|5
1629251400000|2021-08-18 01:50:00|745.3|744.7|744.4|743.8|745.3|744.7|744.2|743.6|52
1629251700000|2021-08-18 01:55:00|744.2|743.6|744.6|744|744.7|744.1|744.2|743.6|27
1629252000000|2021-08-18 02:00:00|744.5|743.9|744.4|743.8|744.6|744|744.2|743.6|19
1629252300000|2021-08-18 02:05:00|744.5|743.9|744.2|743.6|744.5|743.9|744.2|743.6|13
1629252600000|2021-08-18 02:10:00|||||||||6
1629252900000|2021-08-18 02:15:00|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|3
1629253200000|2021-08-18 02:20:00|744.4|743.8|744.4|743.8|744.6|744|744.4|743.8|9
1629253500000|2021-08-18 02:25:00|744.5|743.9|744.4|743.8|744.7|744.1|744.4|743.8|7
1629253800000|2021-08-18 02:30:00|744.2|743.6|744.2|743.6|744.5|743.9|744.2|743.6|29
1629254100000|2021-08-18 02:35:00|||||||||6
1629254400000|2021-08-18 02:40:00|744|743.4|744.1|743.5|744.5|743.9|743.9|743.3|15
1629254700000|2021-08-18 02:45:00|744.2|743.6|744.5|743.9|744.5|743.9|743.9|743.3|17
1629255000000|2021-08-18 02:50:00|744.4|743.8|744.4|743.8|744.6|744|744.4|743.8|5
1629255300000|2021-08-18 02:55:00|744.5|743.9|744.3|743.7|744.6|744|744.2|743.6|7
1629255600000|2021-08-18 03:00:00|744.2|743.6|745|744.4|745.2|744.6|744.2|743.6|39
1629255900000|2021-08-18 03:05:00|745.1|744.5|745|744.4|745.1|744.5|744.7|744.1|15
1629256200000|2021-08-18 03:10:00|744.7|744.1|744.5|743.9|744.9|744.3|744.5|743.9|4
1629256500000|2021-08-18 03:15:00|744.6|744|744.9|744.3|744.9|744.3|744.5|743.9|1
1629256800000|2021-08-18 03:20:00|744.8|744.2|745.3|744.7|745.3|744.7|744.8|744.2|12
1629257100000|2021-08-18 03:25:00|745.4|744.8|745.2|744.6|745.5|744.9|745.2|744.6|2
1629257400000|2021-08-18 03:30:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|1
1629258000000|2021-08-18 03:40:00|745.6|745|745.7|745.1|745.7|745.1|745.5|744.9|2
1629258300000|2021-08-18 03:45:00|745.5|744.9|745.6|745|745.6|745|745.5|744.9|2
1629258600000|2021-08-18 03:50:00|745.7|745.1|745.7|745.1|745.8|745.2|745.6|745|5
1629258900000|2021-08-18 03:55:00|745.8|745.2|745.9|745.3|746|745.4|745.6|745|24
1629259200000|2021-08-18 04:00:00|745.8|745.2|745.8|745.2|746|745.4|745.8|745.2|14
1629259500000|2021-08-18 04:05:00|745.9|745.3|745.9|745.3|746|745.4|745.8|745.2|4
1629259800000|2021-08-18 04:10:00|745.8|745.2|745.4|744.8|745.8|745.2|744.8|744.2|12
1629260100000|2021-08-18 04:15:00|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|8
1629260400000|2021-08-18 04:20:00|745.4|744.8|745.2|744.6|745.4|744.8|745.2|744.6|2
1629260700000|2021-08-18 04:25:00|745.3|744.7|745.2|744.6|745.4|744.8|745.2|744.6|5
1629261000000|2021-08-18 04:30:00|745.3|744.7|745|744.4|745.4|744.8|744.9|744.3|7
1629261300000|2021-08-18 04:35:00|||||||||3
1629261600000|2021-08-18 04:40:00|745.1|744.5|745.1|744.5|745.1|744.5|744.8|744.2|257
1629261900000|2021-08-18 04:45:00|745|744.4|745|744.4|745.1|744.5|745|744.4|3
1629262200000|2021-08-18 04:50:00|745.1|744.5|745.5|744.9|745.8|745.2|745|744.4|13
1629262500000|2021-08-18 04:55:00|745.6|745|745.7|745.1|746|745.4|745.6|745|7
1629262800000|2021-08-18 05:00:00|745.8|745.2|745.8|745.2|745.8|745.2|745.5|744.9|5
1629263100000|2021-08-18 05:05:00|745.9|745.3|745.9|745.3|746.2|745.6|745.8|745.2|7
1629263400000|2021-08-18 05:10:00|746|745.4|745.9|745.3|746.3|745.7|745.8|745.2|3
1629263700000|2021-08-18 05:15:00|745.8|745.2|745.8|745.2|745.8|745.2|745.5|744.9|6
1629264000000|2021-08-18 05:20:00|745.9|745.3|745.5|744.9|746|745.4|745.5|744.9|17
1629264300000|2021-08-18 05:25:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|4
1629264600000|2021-08-18 05:30:00|745.6|745|746|745.4|746.2|745.6|745.6|745|8
1629264900000|2021-08-18 05:35:00|746.2|745.6|745.1|744.5|746.3|745.7|745.1|744.5|17
1629265200000|2021-08-18 05:40:00|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|3
1629265500000|2021-08-18 05:45:00|745.1|744.5|744.5|743.9|745.1|744.5|744.5|743.9|8
1629265800000|2021-08-18 05:50:00|744.6|744|744.7|744.1|744.8|744.2|744.3|743.7|5
1629266100000|2021-08-18 05:55:00|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|6
1629266400000|2021-08-18 06:00:00|745.1|744.5|744.3|743.7|745.2|744.6|744.3|743.7|10
1629266700000|2021-08-18 06:05:00|744.4|743.8|744.8|744.2|744.9|744.3|744.4|743.8|7
1629267000000|2021-08-18 06:10:00|744.9|744.3|744.9|744.3|745.2|744.6|744.7|744.1|168
1629267300000|2021-08-18 06:15:00|744.8|744.2|745.3|744.7|745.3|744.7|744.6|744|8
1629267600000|2021-08-18 06:20:00|745.4|744.8|745.4|744.8|745.5|744.9|745.1|744.5|18
1629267900000|2021-08-18 06:25:00|745.5|744.9|745.8|745.2|746.1|745.5|745.4|744.8|9
1629268200000|2021-08-18 06:30:00|745.7|745.1|745.3|744.7|745.8|745.2|745.3|744.7|8
1629268500000|2021-08-18 06:35:00|745.4|744.8|745.7|745.1|745.8|745.2|745.4|744.8|1
1629268800000|2021-08-18 06:40:00|745.8|745.2|745.4|744.8|745.8|745.2|745.3|744.7|6
1629269100000|2021-08-18 06:45:00|745.5|744.9|745.1|744.5|745.8|745.2|745.1|744.5|5
1629269400000|2021-08-18 06:50:00|745.2|744.6|745.1|744.5|745.3|744.7|744.8|744.2|3
1629269700000|2021-08-18 06:55:00|745.2|744.6|746.3|745.7|746.3|745.7|745|744.4|66
1629270000000|2021-08-18 07:00:00|746.4|745.8|746.5|745.9|747.1|746.5|746|745.4|28
1629270300000|2021-08-18 07:05:00|746.8|746.2|744.9|744.3|746.9|746.2|744.3|743.7|35
1629270600000|2021-08-18 07:10:00|745|744.4|745.7|745.1|746|745.4|745|744.4|25
1629270900000|2021-08-18 07:15:00|745.8|745.2|745.8|745.2|746.2|745.6|745|744.4|12
1629271200000|2021-08-18 07:20:00|745.9|745.3|744.4|743.8|745.9|745.3|744.4|743.8|22
1629271500000|2021-08-18 07:25:00|744.5|743.9|739.2|738.6|744.5|743.9|739.2|738.6|101
1629271800000|2021-08-18 07:30:00|739|738.4|736.5|735.9|739.3|738.7|735.4|734.8|173
1629272100000|2021-08-18 07:35:00|736.3|735.7|736.8|736.2|737.1|736.5|733.5|732.9|281
1629272400000|2021-08-18 07:40:00|736.9|736.3|737.4|736.8|738.5|737.9|736.9|736.3|92
1629272700000|2021-08-18 07:45:00|737.6|737|738.4|737.8|739.2|738.6|737.4|736.8|115
1629273000000|2021-08-18 07:50:00|738.6|738|737.9|737.3|738.6|738|737|736.4|35
1629273300000|2021-08-18 07:55:00|737.8|737.2|738.5|737.9|739.6|739|737.6|737|29
1629273600000|2021-08-18 08:00:00|738.6|738|738.8|738.2|738.8|738.2|738.1|737.5|31
1629273900000|2021-08-18 08:05:00|738.9|738.3|738.6|738|740.5|739.9|738.6|738|36
1629274200000|2021-08-18 08:10:00|738.8|738.2|738.5|737.9|738.8|738.2|738.3|737.7|16
1629274500000|2021-08-18 08:15:00|738.8|738.2|739.6|739|739.8|739.2|738.8|738.2|43
1629274800000|2021-08-18 08:20:00|739.5|738.9|739.8|739.2|740.9|740.3|739.3|738.7|54
1629275100000|2021-08-18 08:25:00|739.9|739.3|740.1|739.5|740.1|739.5|738.8|738.2|13
1629275400000|2021-08-18 08:30:00|740.2|739.6|740.1|739.5|740.2|739.6|739|738.4|54
1629275700000|2021-08-18 08:35:00|740.2|739.6|738.1|737.5|740.3|739.7|738.1|737.5|35
1629276000000|2021-08-18 08:40:00|738.2|737.6|739|738.4|739|738.4|737.3|736.7|41
1629276300000|2021-08-18 08:45:00|738.9|738.3|738.6|738|739.3|738.7|736.6|736|95
1629276600000|2021-08-18 08:50:00|738.5|737.9|738.1|737.5|738.6|738|737.6|737|20
1629276900000|2021-08-18 08:55:00|738|737.4|739.7|739.1|739.8|739.2|738|737.4|33
1629277200000|2021-08-18 09:00:00|739.8|739.2|739.2|738.6|740.1|739.5|739|738.4|24
1629277500000|2021-08-18 09:05:00|739.3|738.7|737.9|737.3|739.3|738.7|736.9|736.3|67
1629277800000|2021-08-18 09:10:00|737.8|737.2|738.9|738.3|738.9|738.3|737.1|736.5|53
1629278100000|2021-08-18 09:15:00|738.8|738.2|738.9|738.3|739.3|738.7|738.6|738|17
1629278400000|2021-08-18 09:20:00|738.8|738.2|739.6|739|739.6|739|738.8|738.2|10
1629278700000|2021-08-18 09:25:00|739.5|738.9|740|739.4|740.6|740|739.5|738.9|17
1629279000000|2021-08-18 09:30:00|740.1|739.5|740.5|739.9|740.6|740|740.1|739.5|63
1629279300000|2021-08-18 09:35:00|740.3|739.7|739.5|738.9|740.3|739.7|739.3|738.7|34
1629279600000|2021-08-18 09:40:00|739.8|739.2|740.6|740|741|740.4|739.7|739.1|20
1629279900000|2021-08-18 09:45:00|740.4|739.8|740.9|740.3|741.3|740.7|740.4|739.8|37
1629280200000|2021-08-18 09:50:00|741.1|740.5|741.1|740.5|741.5|740.9|740.7|740.1|26
1629280500000|2021-08-18 09:55:00|740.9|740.3|740.6|740|741|740.4|740.1|739.5|77
1629280800000|2021-08-18 10:00:00|740.5|739.9|741.9|741.3|742.1|741.5|740.1|739.5|29
1629281100000|2021-08-18 10:05:00|741.7|741.1|741.9|741.3|742.4|741.8|741|740.4|55
1629281400000|2021-08-18 10:10:00|742.3|741.7|743.9|743.3|744.3|743.7|742.3|741.7|86
1629281700000|2021-08-18 10:15:00|743.8|743.2|744.9|744.3|745.6|745|743.8|743.2|64
1629282000000|2021-08-18 10:20:00|745|744.4|746.6|746|747.3|746.7|745|744.4|69
1629282300000|2021-08-18 10:25:00|746.7|746.1|749.4|748.8|749.6|749|746.7|746.1|144
1629282600000|2021-08-18 10:30:00|749.5|748.9|751.1|750.5|751.3|750.7|749.4|748.8|414
1629282900000|2021-08-18 10:35:00|751|750.4|752.3|751.7|752.4|751.8|750.6|750|156
1629283200000|2021-08-18 10:40:00|752.2|751.6|749.3|748.7|752.3|751.7|749.3|748.7|116
1629283500000|2021-08-18 10:45:00|749.4|748.8|751.3|750.7|751.3|750.7|748.8|748.2|61
1629283800000|2021-08-18 10:50:00|751.1|750.5|751.3|750.7|752.2|751.6|751.1|750.5|39
1629284100000|2021-08-18 10:55:00|751.6|751|750.4|749.8|751.8|751.2|749.7|749.1|90
1629284400000|2021-08-18 11:00:00|750.3|749.7|751|750.4|751.1|750.5|749.6|749|87
1629284700000|2021-08-18 11:05:00|750.8|750.2|750.5|749.9|751.4|750.8|750.4|749.8|53
1629285000000|2021-08-18 11:10:00|750.6|750|749.7|749.1|750.9|750.3|749.6|749|26
1629285300000|2021-08-18 11:15:00|749.6|749|749.2|748.6|750|749.4|749.2|748.6|20
1629285600000|2021-08-18 11:20:00|749.3|748.7|749.9|749.3|750|749.4|749|748.4|17
1629285900000|2021-08-18 11:25:00|749.7|749.1|748|747.4|749.8|749.2|747.3|746.7|50
1629286200000|2021-08-18 11:30:00|747.9|747.3|748.7|748.1|748.8|748.2|747.1|746.5|40
1629286500000|2021-08-18 11:35:00|748.6|748|748.6|748|749.2|748.6|748.3|747.7|21
1629286800000|2021-08-18 11:40:00|748.9|748.3|750.1|749.5|750.2|749.6|748.6|748|45
1629287100000|2021-08-18 11:45:00|750|749.4|750.5|749.9|751.1|750.5|750|749.4|216
1629287400000|2021-08-18 11:50:00|750.6|750|750.6|750|750.7|750.1|750.1|749.5|17
1629287700000|2021-08-18 11:55:00|750.7|750.1|749.9|749.3|750.8|750.2|749.9|749.3|16
1629288000000|2021-08-18 12:00:00|749.8|749.2|750.2|749.6|750.6|750|749.8|749.2|20
1629288300000|2021-08-18 12:05:00|750.3|749.7|750.3|749.7|750.6|750|749.9|749.3|35
1629288600000|2021-08-18 12:10:00|750.2|749.6|749.2|748.6|750.2|749.6|748.7|748.1|45
1629288900000|2021-08-18 12:15:00|749.1|748.5|749.1|748.5|750.1|749.5|749.1|748.5|69
1629289200000|2021-08-18 12:20:00|749.2|748.6|748.6|748|749.3|748.7|748.3|747.7|59
1629289500000|2021-08-18 12:25:00|748.5|747.9|749.6|749|750.1|749.5|748.4|747.8|58
1629289800000|2021-08-18 12:30:00|749.8|749.2|749.8|749.2|750.1|749.5|749.3|748.7|15
1629290100000|2021-08-18 12:35:00|750.3|749.7|751.8|751.2|751.8|751.2|749.8|749.2|49
1629290400000|2021-08-18 12:40:00|751.6|751|750.8|750.2|752.1|751.5|750.3|749.7|187
1629293400000|2021-08-18 13:30:00|750.5|749.9|748.9|748.3|750.6|749.9|745.6|745|1293
1629293700000|2021-08-18 13:35:00|748.8|748.2|745.2|744.6|750.8|750.2|744.8|744.2|680
1629294000000|2021-08-18 13:40:00|745.3|744.7|746.4|745.8|747.7|747.1|745.3|744.7|413
1629294300000|2021-08-18 13:45:00|746.3|745.7|748.5|747.9|748.6|748|745.3|744.7|417
1629294600000|2021-08-18 13:50:00|748.7|748.1|748.6|748|749.3|748.7|748.3|747.7|189
1629294900000|2021-08-18 13:55:00|748.5|747.9|751.6|751|751.7|751.1|747.8|747.2|365
1629295200000|2021-08-18 14:00:00|751.7|751.1|750.3|749.7|752.3|751.7|750.1|749.5|319
1629295500000|2021-08-18 14:05:00|750.4|749.8|751.6|751|752.6|752|749.9|749.3|403
1629295800000|2021-08-18 14:10:00|751.3|750.7|750.8|750.2|752.6|752|750.3|749.7|409
1629296100000|2021-08-18 14:15:00|750.6|750|750.6|750|751.1|750.5|749.8|749.2|288
1629296400000|2021-08-18 14:20:00|750.8|750.2|750.1|749.5|752.1|751.5|750|749.4|219
1629296700000|2021-08-18 14:25:00|749.9|749.3|748.3|747.7|749.9|749.3|747.5|746.9|464
1629297000000|2021-08-18 14:30:00|748.8|748.2|750.7|750.1|751.6|751|748.3|747.7|354
1629297300000|2021-08-18 14:35:00|750.8|750.2|750.5|749.9|751.1|750.5|750|749.4|156
1629297600000|2021-08-18 14:40:00|750.4|749.8|749.3|748.7|751.3|750.7|748.6|748|497
1629297900000|2021-08-18 14:45:00|749.2|748.6|751.3|750.7|752|751.4|749|748.4|356
1629298200000|2021-08-18 14:50:00|751.2|750.6|749.5|748.9|751.5|750.9|749.3|748.7|120
1629298500000|2021-08-18 14:55:00|749.3|748.7|749.2|748.6|751|750.4|749|748.4|208
1629298800000|2021-08-18 15:00:00|749.3|748.7|748.7|748.1|750.1|749.5|748.5|747.9|292
1629299100000|2021-08-18 15:05:00|749|748.4|749.2|748.6|750|749.4|748.2|747.6|285
1629299400000|2021-08-18 15:10:00|749.1|748.5|748.2|747.6|750|749.4|748|747.4|818
1629299700000|2021-08-18 15:15:00|748|747.4|748|747.4|748|747.4|746.5|745.9|482
1629300000000|2021-08-18 15:20:00|747.9|747.3|748.5|747.9|748.8|748.2|747.7|747.1|113
1629300300000|2021-08-18 15:25:00|748.6|748|747.8|747.2|748.6|748|747.6|747|130
1629300600000|2021-08-18 15:30:00|747.6|747|748.6|748|749.1|748.5|747|746.4|543
1629300900000|2021-08-18 15:35:00|748.8|748.2|749.6|749|749.8|749.2|748.6|748|169
1629301200000|2021-08-18 15:40:00|749.7|749.1|748.9|748.3|749.9|749.3|748.4|747.8|323
1629301500000|2021-08-18 15:45:00|749.2|748.6|750.4|749.8|750.7|750.1|748.9|748.3|206
1629301800000|2021-08-18 15:50:00|750.6|750|751.3|750.7|752.1|751.5|750.5|749.9|376
1629302100000|2021-08-18 15:55:00|751.1|750.5|750.4|749.8|751.6|751|750.4|749.8|129
1629302400000|2021-08-18 16:00:00|750.3|749.7|750.1|749.5|750.6|750|749.9|749.3|78
1629302700000|2021-08-18 16:05:00|750.4|749.8|749.2|748.6|750.6|750|749.2|748.6|98
1629303000000|2021-08-18 16:10:00|749.3|748.7|747.9|747.3|749.4|748.8|747.9|747.3|158
1629303300000|2021-08-18 16:15:00|747.6|747|747.9|747.3|748.1|747.5|747.4|746.8|145
1629303600000|2021-08-18 16:20:00|747.7|747.1|748.3|747.7|748.4|747.8|747.6|747|169
1629303900000|2021-08-18 16:25:00|748.2|747.6|750.2|749.6|750.3|749.7|748.1|747.5|761
1629304200000|2021-08-18 16:30:00|750.1|749.5|749.3|748.7|750.1|749.5|749|748.4|285
1629304500000|2021-08-18 16:35:00|749.4|748.8|748.7|748.1|749.4|748.8|748.6|748|159
1629304800000|2021-08-18 16:40:00|748.6|748|748.5|747.9|748.8|748.2|748.4|747.8|102
1629305100000|2021-08-18 16:45:00|748.4|747.8|749.1|748.5|749.1|748.5|748.4|747.8|105
1629305400000|2021-08-18 16:50:00|749.3|748.7|749.1|748.5|749.4|748.8|748.8|748.2|122
1629305700000|2021-08-18 16:55:00|748.9|748.3|748.6|748|748.9|748.3|748.3|747.7|61
1629306000000|2021-08-18 17:00:00|748.5|747.9|748.4|747.8|748.6|748|747.8|747.2|101
1629306300000|2021-08-18 17:05:00|748.3|747.7|748.6|748|748.6|748|748.1|747.5|126
1629306600000|2021-08-18 17:10:00|748.5|747.9|748.1|747.5|748.5|747.9|747.8|747.2|103
1629306900000|2021-08-18 17:15:00|748.6|748|748.6|748|748.9|748.3|748.4|747.8|66
1629307200000|2021-08-18 17:20:00|748.5|747.9|748.3|747.7|748.6|748|748.1|747.5|45
1629307500000|2021-08-18 17:25:00|748.2|747.6|747.6|747|748.3|747.7|747.6|747|63
1629307800000|2021-08-18 17:30:00|747.8|747.2|747.8|747.2|748.1|747.5|747.4|746.8|81
1629308100000|2021-08-18 17:35:00|747.7|747.1|746.6|746|747.8|747.2|746.6|746|208
1629308400000|2021-08-18 17:40:00|746.7|746.1|747.3|746.7|747.3|746.7|746.7|746.1|70
1629308700000|2021-08-18 17:45:00|747.6|747|747.6|747|747.9|747.3|747.4|746.8|88
1629309000000|2021-08-18 17:50:00|747.3|746.7|747.3|746.7|747.6|747|746.6|746|77
1629309300000|2021-08-18 17:55:00|747.4|746.8|746.9|746.3|747.6|747|746.7|746.1|59
1629309600000|2021-08-18 18:00:00|747|746.4|748.9|748.3|749.1|748.5|746.9|746.3|197
1629309900000|2021-08-18 18:05:00|748.6|748|748.5|747.9|748.9|748.3|747.9|747.3|163
1629310200000|2021-08-18 18:10:00|748.4|747.8|749.8|749.2|750.1|749.5|747.6|747|1000
1629310500000|2021-08-18 18:15:00|749.6|749|747.8|747.2|749.6|749|747.8|747.2|336
1629331200000|2021-08-19 00:00:00|748.3|747.7|746.2|745.6|748.7|748.1|745.5|744.9|105
1629331500000|2021-08-19 00:05:00|746.3|745.7|746.8|746.2|747.4|746.8|745.9|745.3|32
1629331800000|2021-08-19 00:10:00|746.6|746|746|745.4|746.6|746|745.3|744.7|29
1629332100000|2021-08-19 00:15:00|746.1|745.5|745.4|744.8|746.1|745.5|744.9|744.3|35
1629332400000|2021-08-19 00:20:00|745.5|744.9|746.7|746.1|746.7|746.1|745.5|744.9|19
1629332700000|2021-08-19 00:25:00|746.5|745.9|746.1|745.5|746.9|746.3|745.9|745.2|4
1629333000000|2021-08-19 00:30:00|746.2|745.6|746|745.4|746.4|745.8|745.9|745.3|4
1629333300000|2021-08-19 00:35:00|746.1|745.5|746.1|745.5|746.6|746|746.1|745.5|11
1629333600000|2021-08-19 00:40:00|746.3|745.7|746.5|745.9|746.5|745.9|746.3|745.7|6
1629333900000|2021-08-19 00:45:00|746.4|745.8|746|745.4|746.5|745.9|746|745.4|7
1629334200000|2021-08-19 00:50:00|746.1|745.5|745.9|745.3|746.3|745.7|745.9|745.3|7
1629334500000|2021-08-19 00:55:00|745.7|745.1|745.5|744.9|745.7|745.1|745.3|744.7|8
1629334800000|2021-08-19 01:00:00|745.8|745.2|746.3|745.7|746.4|745.8|745.4|744.8|13
1629335100000|2021-08-19 01:05:00|746.4|745.8|745.5|744.9|746.9|746.3|745.5|744.9|18
1629335400000|2021-08-19 01:10:00|745.6|745|746.4|745.8|746.5|745.9|745.6|745|4
1629335700000|2021-08-19 01:15:00|746.5|745.9|745.8|745.2|746.7|746.1|745.8|745.2|8
1629336000000|2021-08-19 01:20:00|745.7|745.1|745.7|745.1|745.7|745.1|745.4|744.8|4
1629336300000|2021-08-19 01:25:00|745.6|745|745.7|745.1|745.9|745.3|745.5|744.9|2
1629336600000|2021-08-19 01:30:00|745.8|745.2|746.6|746|746.9|746.3|745.8|745.2|12
1629336900000|2021-08-19 01:35:00|746.7|746.1|746.5|745.9|746.8|746.2|746.4|745.8|10
1629337200000|2021-08-19 01:40:00|746.7|746.1|746.6|746|746.8|746.2|746.6|746|5
1629337500000|2021-08-19 01:45:00|746.5|745.9|746.4|745.8|746.7|746.1|746.4|745.8|21
1629337800000|2021-08-19 01:50:00|746.5|745.9|747|746.4|747.2|746.6|746.5|745.9|3
1629338100000|2021-08-19 01:55:00|746.9|746.3|746.7|746.1|747.2|746.6|746.6|746|9
1629338400000|2021-08-19 02:00:00|746.6|746|746.9|746.3|746.9|746.3|746.6|746|2
1629338700000|2021-08-19 02:05:00|746.8|746.2|747|746.4|747.1|746.5|746.7|746.1|10
1629339000000|2021-08-19 02:10:00|746.9|746.3|746.9|746.3|747.2|746.6|746.9|746.3|5
1629339300000|2021-08-19 02:15:00|746.8|746.2|746.4|745.8|746.9|746.3|746.4|745.8|13
1629339600000|2021-08-19 02:20:00|746.5|745.9|746|745.4|746.5|745.9|746|745.4|2
1629339900000|2021-08-19 02:25:00|745.9|745.3|746.3|745.7|746.4|745.8|745.9|745.3|5
1629340200000|2021-08-19 02:30:00|746.2|745.6|746.2|745.6|746.5|745.9|746.1|745.5|4
1629340500000|2021-08-19 02:35:00|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|0
1629340800000|2021-08-19 02:40:00|746.1|745.5|746|745.4|746.2|745.6|745.9|745.3|0
1629341100000|2021-08-19 02:45:00|745.9|745.3|746|745.4|746.2|745.6|745.9|745.3|2
1629341400000|2021-08-19 02:50:00|746.1|745.5|746.5|745.9|746.5|745.9|746|745.4|2
1629341700000|2021-08-19 02:55:00|746.6|746|746.5|745.9|746.9|746.3|746.4|745.8|4
1629342000000|2021-08-19 03:00:00|746.3|745.7|746.4|745.8|746.4|745.8|746.1|745.5|13
1629342300000|2021-08-19 03:05:00|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|2
1629342600000|2021-08-19 03:10:00|||||||||2
1629342900000|2021-08-19 03:15:00|746.7|746.1|746.4|745.8|746.9|746.3|746.4|745.8|12
1629343200000|2021-08-19 03:20:00|746.7|746.1|746.4|745.8|746.7|746.1|746.4|745.8|2
1629343500000|2021-08-19 03:25:00|746.5|745.9|745.8|745.2|746.7|746.1|745.4|744.8|4
1629343800000|2021-08-19 03:30:00|745.9|745.3|746|745.4|746|745.4|745.4|744.8|19
1629344100000|2021-08-19 03:35:00|745.9|745.3|746.2|745.6|746.3|745.7|745.9|745.3|4
1629344400000|2021-08-19 03:40:00|746|745.4|746.2|745.6|746.2|745.6|745.9|745.3|1
1629344700000|2021-08-19 03:45:00|746|745.4|746.1|745.5|746.2|745.6|746|745.4|1
1629345000000|2021-08-19 03:50:00|746.2|745.6|746.5|745.9|746.6|746|746.2|745.6|7
1629345300000|2021-08-19 03:55:00|746.6|746|746.2|745.6|746.7|746.1|746.2|745.6|12
1629345600000|2021-08-19 04:00:00|||||||||1
1629345900000|2021-08-19 04:05:00|746.1|745.5|746.1|745.5|746.6|746|746.1|745.5|18
1629346200000|2021-08-19 04:10:00|745.9|745.3|745.9|745.3|746.2|745.6|745.8|745.2|7
1629346500000|2021-08-19 04:15:00|745.8|745.2|745.9|745.3|746.3|745.7|745.8|745.2|3
1629346800000|2021-08-19 04:20:00|745.8|745.2|745.4|744.8|746.2|745.6|745.4|744.8|6
1629347100000|2021-08-19 04:25:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|18
1629347400000|2021-08-19 04:30:00|745.4|744.8|745|744.4|745.4|744.8|745|744.4|3
1629347700000|2021-08-19 04:35:00|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|27
1629348000000|2021-08-19 04:40:00|745.1|744.5|745.3|744.7|745.4|744.8|745|744.4|3
1629348300000|2021-08-19 04:45:00|745.2|744.6|745.3|744.7|745.8|745.2|745.2|744.6|2
1629348600000|2021-08-19 04:50:00|745.2|744.6|745.2|744.6|745.3|744.7|744.9|744.3|4
1629348900000|2021-08-19 04:55:00|745|744.4|745.4|744.8|745.5|744.9|744.9|744.3|10
1629349200000|2021-08-19 05:00:00|745.5|744.9|745.4|744.8|745.6|745|745.2|744.6|3
1629349500000|2021-08-19 05:05:00|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|4
1629349800000|2021-08-19 05:10:00|745.4|744.8|745.9|745.3|746.2|745.6|745.4|744.8|4
1629350100000|2021-08-19 05:15:00|746|745.4|745.8|745.2|746|745.4|745.4|744.8|6
1629350400000|2021-08-19 05:20:00|745.9|745.3|746|745.4|746.2|745.6|745.8|745.2|3
1629350700000|2021-08-19 05:25:00|745.9|745.3|745.7|745.1|745.9|745.3|745.7|745.1|5
1629351000000|2021-08-19 05:30:00|745.9|745.3|746.4|745.8|746.7|746.1|745.9|745.3|12
1629351300000|2021-08-19 05:35:00|746.2|745.6|746.3|745.7|746.7|746.1|746.1|745.5|13
1629351600000|2021-08-19 05:40:00|746.2|745.6|746.3|745.7|746.7|746.1|745.8|745.2|5
1629351900000|2021-08-19 05:45:00|746.2|745.6|746.3|745.7|746.3|745.7|745.9|745.3|3
1629352200000|2021-08-19 05:50:00|746.2|745.6|746.8|746.2|746.9|746.3|746.2|745.6|7
1629352500000|2021-08-19 05:55:00|746.9|746.3|747.2|746.6|747.4|746.8|746.8|746.2|7
1629352800000|2021-08-19 06:00:00|747.3|746.7|748.2|747.6|748.2|747.6|747.2|746.6|23
1629353100000|2021-08-19 06:05:00|748.1|747.5|748|747.4|748.1|747.5|747.5|746.9|16
1629353400000|2021-08-19 06:10:00|747.8|747.2|748|747.4|748.2|747.6|747.7|747.1|14
1629353700000|2021-08-19 06:15:00|747.9|747.3|747.5|746.9|747.9|747.3|747.4|746.8|6
1629354000000|2021-08-19 06:20:00|747.6|747|747.4|746.8|747.8|747.2|747.4|746.8|8
1629354300000|2021-08-19 06:25:00|747.5|746.9|746.8|746.2|747.7|747.1|746.7|746.1|32
1629354600000|2021-08-19 06:30:00|746.7|746.1|746.4|745.8|747|746.4|746.4|745.8|19
1629354900000|2021-08-19 06:35:00|746.5|745.9|747.2|746.6|747.2|746.6|746.4|745.8|14
1629355200000|2021-08-19 06:40:00|747|746.4|745.9|745.3|747|746.4|745.4|744.8|24
1629355500000|2021-08-19 06:45:00|746|745.4|745.7|745.1|746|745.4|745.7|745.1|6
1629355800000|2021-08-19 06:50:00|745.8|745.2|744.8|744.2|745.9|745.3|744.8|744.2|14
1629356100000|2021-08-19 06:55:00|745|744.4|744.6|744|745.2|744.6|743.1|742.5|152
1629356400000|2021-08-19 07:00:00|744.7|744.1|742.8|742.2|744.9|744.3|742.7|742.1|46
1629356700000|2021-08-19 07:05:00|742.9|742.3|742.5|741.9|743|742.4|740.9|740.3|72
1629357000000|2021-08-19 07:10:00|742.6|742|742.8|742.2|743.1|742.5|741.4|740.8|25
1629357300000|2021-08-19 07:15:00|743|742.4|742.7|742.1|743.1|742.5|741.6|741|133
1629357600000|2021-08-19 07:20:00|742.9|742.3|742.9|742.3|743.8|743.2|742.4|741.8|41
1629357900000|2021-08-19 07:25:00|742.8|742.2|743.7|743.1|743.7|743.1|742.4|741.8|22
1629358200000|2021-08-19 07:30:00|743.8|743.2|743.2|742.6|743.8|743.2|742.7|742.1|15
1629358500000|2021-08-19 07:35:00|743.4|742.8|743.2|742.6|743.8|743.2|743|742.4|19
1629358800000|2021-08-19 07:40:00|743.1|742.5|743.3|742.7|744|743.4|742.4|741.8|17
1629359100000|2021-08-19 07:45:00|743.7|743.1|745.9|745.3|746.2|745.6|742.7|742.1|97
1629359400000|2021-08-19 07:50:00|745.8|745.2|745.6|745|746|745.4|744.4|743.8|61
1629359700000|2021-08-19 07:55:00|745.7|745.1|745.2|744.6|745.7|745.1|744.7|744.1|13
1629360000000|2021-08-19 08:00:00|745|744.4|742.7|742.1|745.3|744.7|742.7|742.1|18
1629360300000|2021-08-19 08:05:00|742.8|742.2|742.8|742.2|743.2|742.6|742.4|741.8|16
1629360600000|2021-08-19 08:10:00|743.1|742.5|742.7|742.1|743.7|743.1|742.4|741.8|36
1629360900000|2021-08-19 08:15:00|742.8|742.2|743.5|742.9|744|743.4|742.8|742|14
1629361200000|2021-08-19 08:20:00|743.7|743.1|743.8|743.2|744.7|744.1|743.5|742.9|29
1629361500000|2021-08-19 08:25:00|743.6|743|743.7|743.1|744.2|743.6|743.4|742.8|28
1629361800000|2021-08-19 08:30:00|743.6|743|743.5|742.9|744|743.4|742.2|741.6|54
1629362100000|2021-08-19 08:35:00|743.3|742.7|745.2|744.6|745.3|744.7|743.2|742.6|25
1629362400000|2021-08-19 08:40:00|745.1|744.5|746|745.4|746.8|746.2|744.7|744.1|24
1629362700000|2021-08-19 08:45:00|746.1|745.5|745.2|744.6|746.8|746.1|745|744.4|74
1629363000000|2021-08-19 08:50:00|745|744.4|745|744.4|745.3|744.7|744.7|744.1|19
1629363300000|2021-08-19 08:55:00|744.7|744.1|744.2|743.6|745|744.4|744|743.4|15
1629363600000|2021-08-19 09:00:00|743.7|743.1|742.5|741.9|744.3|743.7|742.2|741.6|89
1629363900000|2021-08-19 09:05:00|742.6|742|743|742.4|743.5|742.9|742.2|741.6|12
1629364200000|2021-08-19 09:10:00|742.8|742.2|742.7|742.1|743.5|742.9|742.5|741.9|46
1629364500000|2021-08-19 09:15:00|742.6|742|742.1|741.5|743.6|743|741.7|741.1|57
1629364800000|2021-08-19 09:20:00|742.2|741.6|741.7|741.1|742.2|741.6|741.7|741.1|15
1629365100000|2021-08-19 09:25:00|741.9|741.3|743.5|742.9|743.5|742.9|741.5|740.9|52
1629365400000|2021-08-19 09:30:00|743.6|743|744.2|743.6|744.4|743.8|743.5|742.9|22
1629365700000|2021-08-19 09:35:00|744.1|743.5|743.2|742.6|745|744.4|743.2|742.6|27
1629366000000|2021-08-19 09:40:00|743.1|742.5|743.4|742.8|743.5|742.9|743|742.4|16
1629366300000|2021-08-19 09:45:00|743.2|742.6|743.5|742.9|744|743.4|743.2|742.6|23
1629366600000|2021-08-19 09:50:00|743.7|743.1|743.6|743|743.8|743.2|743.2|742.6|10
1629366900000|2021-08-19 09:55:00|743.7|743.1|743.5|742.9|744.3|743.7|743.5|742.9|14
1629367200000|2021-08-19 10:00:00|743.7|743.1|742.5|741.9|743.8|743.2|742.5|741.9|15
1629367500000|2021-08-19 10:05:00|742.6|742|743|742.4|743.9|743.3|742.6|742|6
1629367800000|2021-08-19 10:10:00|743.1|742.5|742.6|742|743.5|742.9|742.6|742|22
1629368100000|2021-08-19 10:15:00|742.8|742.2|743.1|742.5|743.5|742.9|742.8|742.2|9
1629368400000|2021-08-19 10:20:00|743.2|742.6|743.6|743|743.7|743.1|742.7|742.1|23
1629368700000|2021-08-19 10:25:00|743.5|742.9|743.3|742.7|743.5|742.9|743|742.4|1
1629369000000|2021-08-19 10:30:00|743.2|742.6|742.5|741.9|743.7|743.1|742.5|741.9|16
1629369300000|2021-08-19 10:35:00|742.2|741.6|741.6|741|742.2|741.6|741.3|740.7|36
1629369600000|2021-08-19 10:40:00|741.5|740.9|741.1|740.5|741.6|741|740.8|740.2|50
1629369900000|2021-08-19 10:45:00|741|740.4|741.1|740.5|741.5|740.9|740.8|740.2|42
1629370200000|2021-08-19 10:50:00|741|740.4|741.2|740.6|741.7|741.1|741|740.4|313
1629370500000|2021-08-19 10:55:00|741|740.4|739.9|739.3|741|740.4|738.7|738.1|145
1629370800000|2021-08-19 11:00:00|740.2|739.6|740.3|739.7|740.8|740.2|739.9|739.3|58
1629371100000|2021-08-19 11:05:00|740.4|739.8|740.1|739.5|740.9|740.3|740.1|739.5|45
1629371400000|2021-08-19 11:10:00|740.3|739.7|739.9|739.3|740.4|739.8|739.9|739.3|38
1629371700000|2021-08-19 11:15:00|740.1|739.5|740.4|739.8|740.7|740.1|739.2|738.6|64
1629372000000|2021-08-19 11:20:00|740.3|739.7|740.7|740.1|741.1|740.5|739.9|739.3|54
1629372300000|2021-08-19 11:25:00|740.8|740.2|740.7|740.1|740.9|740.3|740.6|740|54
1629372600000|2021-08-19 11:30:00|740.8|740.2|741.9|741.3|742.2|741.6|740.7|740.1|132
1629372900000|2021-08-19 11:35:00|741.8|741.2|740.8|740.2|741.8|741.2|740.8|740.2|24
1629373200000|2021-08-19 11:40:00|740.9|740.3|740.7|740.1|741.9|741.3|740.7|740.1|96
1629373500000|2021-08-19 11:45:00|740.9|740.3|739.2|738.6|740.9|740.3|739|738.4|107
1629373800000|2021-08-19 11:50:00|739.1|738.5|738.5|737.9|739.2|738.6|738.5|737.9|105
1629374100000|2021-08-19 11:55:00|738.6|738|739.2|738.6|740.3|739.7|738.5|737.9|72
1629374400000|2021-08-19 12:00:00|739.3|738.7|739.2|738.6|739.5|738.9|738.7|738.1|16
1629374700000|2021-08-19 12:05:00|739.5|738.9|740.7|740.1|740.7|740.1|739.5|738.9|17
1629375000000|2021-08-19 12:10:00|741.1|740.5|740.5|739.9|741.2|740.6|740.3|739.7|31
1629375300000|2021-08-19 12:15:00|740.6|740|740.6|740|741|740.4|740.5|739.9|9
1629375600000|2021-08-19 12:20:00|740.5|739.9|740.7|740.1|741.5|740.9|740.5|739.9|84
1629375900000|2021-08-19 12:25:00|740.5|739.9|741|740|741|740.1|740.2|739.6|13
1629376200000|2021-08-19 12:30:00|740.7|740.1|740.7|740.1|740.8|740.1|739.8|739.2|44
1629376500000|2021-08-19 12:35:00|741|740.4|741.2|740.6|741.5|740.9|740.7|740.1|113
1629376800000|2021-08-19 12:40:00|741.1|740.5|739.8|739.2|741.1|740.5|739.7|739.1|50
1629379800000|2021-08-19 13:30:00|740.8|740.2|746.8|746.2|746.8|746.2|737.8|737.2|973
1629380100000|2021-08-19 13:35:00|746.6|746|745|744.4|746.6|746|743.1|742.5|526
1629380400000|2021-08-19 13:40:00|744.8|744.2|743.6|743|744.8|744.2|742.7|742.1|305
1629380700000|2021-08-19 13:45:00|743.5|742.9|744.5|743.9|746.7|746.1|742.7|742.1|283
1629381000000|2021-08-19 13:50:00|744.2|743.6|743.5|742.9|744.2|743.6|742.5|741.9|192
1629381300000|2021-08-19 13:55:00|743.4|742.8|743.7|743.1|744.5|743.9|742.2|741.6|159
1629381600000|2021-08-19 14:00:00|743.8|743.2|745.9|745.3|746.3|745.7|743.8|743.2|289
1629381900000|2021-08-19 14:05:00|745.8|745.2|746.5|745.9|746.9|746.3|744.5|743.9|439
1629382200000|2021-08-19 14:10:00|746.6|746|745.2|744.6|746.6|746|745|744.4|183
1629382500000|2021-08-19 14:15:00|745.1|744.5|745.5|744.9|745.7|745.1|744.5|743.9|165
1629382800000|2021-08-19 14:20:00|745.6|745|744|743.4|746.2|745.6|744|743.4|883
1629383100000|2021-08-19 14:25:00|743.8|743.2|743.7|743.1|744.2|743.6|743|742.4|175
1629383400000|2021-08-19 14:30:00|743.5|742.9|741.7|741.1|743.7|743.1|741|740.4|193
1629383700000|2021-08-19 14:35:00|741.8|741.2|741.2|740.6|742.5|741.9|739.9|739.3|326
1629384000000|2021-08-19 14:40:00|741|740.4|743.5|742.9|744|743.4|740.5|739.9|283
1629384300000|2021-08-19 14:45:00|743.4|742.8|741|740.4|743.4|742.8|740.5|739.9|281
1629384600000|2021-08-19 14:50:00|741.2|740.6|741|740.4|741.5|740.9|740.5|739.9|188
1629384900000|2021-08-19 14:55:00|740.9|740.3|742|741.4|742.5|741.9|740.7|740.1|112
1629385200000|2021-08-19 15:00:00|741.9|741.3|741|740.4|742|741.4|740.5|739.9|494
1629385500000|2021-08-19 15:05:00|740.9|740.3|740.2|739.6|740.9|740.3|739.5|738.9|217
1629385800000|2021-08-19 15:10:00|740|739.4|740.2|739.6|740.7|740.1|739.7|739.1|216
1629386100000|2021-08-19 15:15:00|740.1|739.5|741.3|740.7|741.3|740.7|739.7|739.1|125
1629386400000|2021-08-19 15:20:00|741.2|740.6|740.2|739.6|741.2|740.6|739.7|739.1|82
1629386700000|2021-08-19 15:25:00|740|739.4|740.2|739.6|740.7|740.1|740|739.4|88
1629387000000|2021-08-19 15:30:00|740.1|739.5|739.7|739.1|740.2|739.6|739.5|738.9|167
1629387300000|2021-08-19 15:35:00|739.6|739|734.8|734.2|739.7|739.1|734.7|734.1|506
1629387600000|2021-08-19 15:40:00|734.7|734.1|734.2|733.6|734.9|734.3|732.2|731.6|1260
1629387900000|2021-08-19 15:45:00|734.5|733.9|732.1|731.5|734.9|734.3|732|731.4|557
1629388200000|2021-08-19 15:50:00|732.2|731.6|731.2|730.6|732.2|731.6|729|728.4|455
1629388500000|2021-08-19 15:55:00|731.1|730.5|731|730.4|732|731.4|730.6|730|197
1629388800000|2021-08-19 16:00:00|730.7|730.1|731.5|730.9|731.5|730.9|729.5|728.9|298
1629389100000|2021-08-19 16:05:00|732|731.4|731.6|731|732.5|731.9|731.2|730.6|296
1629389400000|2021-08-19 16:10:00|731.5|730.9|732.2|731.6|732.5|731.9|731.4|730.8|194
1629389700000|2021-08-19 16:15:00|732.4|731.8|733.5|732.9|733.7|733.1|731.9|731.3|185
1629390000000|2021-08-19 16:20:00|733.7|733.1|734.1|733.5|734.2|733.6|733.5|732.9|241
1629390300000|2021-08-19 16:25:00|734.2|733.6|734|733.4|734.7|734.1|734|733.4|253
1629390600000|2021-08-19 16:30:00|733.7|733.1|734.7|734.1|734.9|734.3|732.7|732.1|271
1629390900000|2021-08-19 16:35:00|734.8|734.2|735.6|735|735.7|735.1|733.7|733.1|283
1629391200000|2021-08-19 16:40:00|735.7|735.1|735.7|735.1|735.7|735.1|734.4|733.8|112
1629391500000|2021-08-19 16:45:00|735.4|734.8|737.4|736.8|737.9|737.3|735.4|734.8|163
1629391800000|2021-08-19 16:50:00|737.5|736.9|737.7|737.1|737.7|737.1|736.9|736.3|179
1629392100000|2021-08-19 16:55:00|737.5|736.9|737.7|737.1|738|737.4|737.2|736.6|140
1629392400000|2021-08-19 17:00:00|737.6|737|737.6|737|738.2|737.6|737.2|736.6|189
1629392700000|2021-08-19 17:05:00|737.5|736.9|738.7|738.1|738.9|738.3|737.4|736.8|123
1629393000000|2021-08-19 17:10:00|738.9|738.3|737.9|737.3|739.7|739.1|737.9|737.3|267
1629393300000|2021-08-19 17:15:00|737.7|737.1|738.4|737.8|738.7|738.1|737.5|736.9|104
1629393600000|2021-08-19 17:20:00|738.5|737.9|739.4|738.8|739.9|739.3|738.4|737.8|193
1629393900000|2021-08-19 17:25:00|739.5|738.9|741.4|740.8|741.4|740.8|739.4|738.8|338
1629394200000|2021-08-19 17:30:00|741.2|740.6|741.3|740.7|741.7|741.1|740.9|740.3|117
1629394500000|2021-08-19 17:35:00|741.2|740.6|741.4|740.8|741.7|741.1|740.9|740.3|113
1629394800000|2021-08-19 17:40:00|741.2|740.6|742.5|741.9|742.5|741.9|741|740.4|213
1629395100000|2021-08-19 17:45:00|742.2|741.6|742.7|742.1|742.9|742.3|741.5|740.9|209
1629395400000|2021-08-19 17:50:00|742.6|742|742.7|742.1|742.9|742.3|741.9|741.3|171
1629395700000|2021-08-19 17:55:00|742.8|742.2|741.7|741.1|742.9|742.3|741.4|740.8|74
1629396000000|2021-08-19 18:00:00|741.5|740.9|742.7|742.1|742.7|742.1|741.4|740.8|204
1629396300000|2021-08-19 18:05:00|743|742.4|742.2|741.6|743|742.4|741.5|740.9|343
1629396600000|2021-08-19 18:10:00|742.1|741.5|740|739.4|742.4|741.8|739.9|739.3|1108
1629396900000|2021-08-19 18:15:00|740.1|739.5|740.5|739.9|741.2|740.6|740|739.4|1332
1629417600000|2021-08-20 00:00:00|740.6|740|740.5|739.9|741|740.4|739|738.4|154
1629417900000|2021-08-20 00:05:00|740.4|739.8|740.2|739.6|740.6|740|739.5|738.9|12
1629418200000|2021-08-20 00:10:00|740|739.4|739.9|739.3|740.5|739.9|739.3|738.7|51
1629418500000|2021-08-20 00:15:00|740|739.4|739.2|738.6|740|739.4|739|738.4|5
1629418800000|2021-08-20 00:20:00|739.4|738.8|740|739.4|740|739.4|739|738.4|3
1629419100000|2021-08-20 00:25:00|740.1|739.5|739.7|739.1|740.5|739.9|739.4|738.8|30
1629419400000|2021-08-20 00:30:00|739.5|738.9|739.7|739.1|739.7|739.1|739.5|738.9|18
1629419700000|2021-08-20 00:35:00|739.6|739|739.6|739|739.6|739|739.6|739|2
1629420000000|2021-08-20 00:40:00|739.3|738.7|739.4|738.8|739.6|739|739.3|738.7|32
1629420300000|2021-08-20 00:45:00|739.3|738.7|739.5|738.9|739.5|738.9|739.3|738.7|1
1629420600000|2021-08-20 00:50:00|739.6|739|739.5|738.9|739.6|739|739.4|738.8|4
1629420900000|2021-08-20 00:55:00|739.4|738.8|739|738.4|739.5|738.9|738.6|738|56
1629421200000|2021-08-20 01:00:00|738.9|738.3|739.1|738.5|739.6|739|738.9|738.3|3
1629421500000|2021-08-20 01:05:00|739|738.4|738.5|737.9|739.1|738.5|738.5|737.9|5
1629421800000|2021-08-20 01:10:00|738.7|738.1|738.6|738|738.8|738.2|738.5|737.9|6
1629422100000|2021-08-20 01:15:00|738.8|738.2|738.7|738.1|738.9|738.3|738.5|737.9|6
1629422400000|2021-08-20 01:20:00|738.8|738.2|738.9|738.3|739|738.4|738.6|738|7
1629422700000|2021-08-20 01:25:00|738.8|738.2|739|738.4|739.1|738.5|738.8|738.2|10
1629423000000|2021-08-20 01:30:00|738.8|738.2|738.9|738.3|738.9|738.3|738.5|737.9|1
1629423300000|2021-08-20 01:35:00|739|738.4|738.8|738.2|739|738.4|738.6|738|2
1629423600000|2021-08-20 01:40:00|738.6|738|738.4|737.8|738.7|738.1|738.4|737.8|13
1629423900000|2021-08-20 01:45:00|738.3|737.7|737|736.4|738.3|737.7|736.8|736.2|45
1629424200000|2021-08-20 01:50:00|736.9|736.3|737.4|736.8|737.5|736.9|736.6|736|34
1629424500000|2021-08-20 01:55:00|737.5|736.9|737.1|736.5|737.5|736.9|736.9|736.3|2
1629424800000|2021-08-20 02:00:00|737.3|736.7|737.8|737.2|738|737.4|737.1|736.5|9
1629425100000|2021-08-20 02:05:00|737.7|737.1|737.7|737.1|737.8|737.2|737.5|736.9|18
1629425400000|2021-08-20 02:10:00|737.8|737.2|738|737.4|738.3|737.7|737.8|737.2|83
1629425700000|2021-08-20 02:15:00|738.1|737.5|738.4|737.8|738.4|737.8|738|737.4|104
1629426000000|2021-08-20 02:20:00|738.2|737.6|738.4|737.8|738.5|737.9|738.2|737.6|0
1629426300000|2021-08-20 02:25:00|738.2|737.6|738.1|737.5|738.4|737.8|738|737.4|6
1629426600000|2021-08-20 02:30:00|738.2|737.6|738.1|737.5|738.4|737.8|738|737.4|3
1629426900000|2021-08-20 02:35:00|738.2|737.6|737.7|737.1|738.5|737.9|737.7|737.1|15
1629427200000|2021-08-20 02:40:00|737.5|736.9|737.6|737|737.7|737.1|737.5|736.9|7
1629427500000|2021-08-20 02:45:00|737.5|736.9|737.9|737.3|737.9|737.3|737.5|736.9|1
1629427800000|2021-08-20 02:50:00|738|737.4|738.1|737.5|738.3|737.7|738|737.4|4
1629428100000|2021-08-20 02:55:00|738|737.4|738|737.4|738.3|737.7|738|737.4|2
1629428400000|2021-08-20 03:00:00|737.5|736.9|737.6|737|737.8|737.2|737.5|736.9|4
1629428700000|2021-08-20 03:05:00|737.7|737.1|737.1|736.5|737.9|737.3|737.1|736.5|8
1629429000000|2021-08-20 03:10:00|737.2|736.6|737.3|736.7|737.3|736.7|737.1|736.5|1
1629429300000|2021-08-20 03:15:00|||||||||3
1629429600000|2021-08-20 03:20:00|737.4|736.8|737.3|736.7|737.5|736.9|737.3|736.7|10
1629429900000|2021-08-20 03:25:00|737|736.4|737.5|736.9|737.5|736.9|737|736.4|9
1629430200000|2021-08-20 03:30:00|||||||||4
1629430500000|2021-08-20 03:35:00|737.4|736.8|737.3|736.7|737.4|736.8|737.3|736.7|4
1629430800000|2021-08-20 03:40:00|737.5|736.9|737.5|736.9|737.5|736.9|737.5|736.9|0
1629431100000|2021-08-20 03:45:00|||||||||1
1629431700000|2021-08-20 03:55:00|737.8|737.2|737.8|737.2|737.8|737.2|737.8|737.2|0
1629432000000|2021-08-20 04:00:00|||||||||23
1629432900000|2021-08-20 04:15:00|737.5|736.9|737|736.4|737.5|736.9|737|736.4|14
1629433200000|2021-08-20 04:20:00|736.8|736.2|737.2|736.6|737.2|736.6|736.8|736.2|6
1629433500000|2021-08-20 04:25:00|737.3|736.7|736.9|736.3|737.3|736.7|736.9|736.3|2
1629433800000|2021-08-20 04:30:00|737|736.4|737.4|736.8|737.5|736.9|737|736.4|3
1629434100000|2021-08-20 04:35:00|737.3|736.7|736.9|736.3|737.3|736.7|736.9|736.3|2
1629434400000|2021-08-20 04:40:00|737.2|736.6|736.9|736.3|737.2|736.6|736.9|736.3|1
1629434700000|2021-08-20 04:45:00|737.1|736.5|737.3|736.7|737.3|736.7|737.1|736.5|2
1629435000000|2021-08-20 04:50:00|737.5|736.9|737.7|737.1|737.9|737.3|737.3|736.7|10
1629435300000|2021-08-20 04:55:00|737.6|737|738.1|737.5|738.1|737.5|737.5|736.9|8
1629435600000|2021-08-20 05:00:00|738|737.4|738.1|737.5|738.1|737.5|737.8|737.2|0
1629435900000|2021-08-20 05:05:00|738|737.4|737.8|737.2|738.1|737.5|737.5|736.9|1
1629436200000|2021-08-20 05:10:00|737.4|736.8|737.4|736.8|737.4|736.8|737.4|736.8|1
1629436500000|2021-08-20 05:15:00|737.5|736.9|737.2|736.6|737.5|736.9|737.1|736.5|8
1629436800000|2021-08-20 05:20:00|737|736.4|737.7|737.1|737.8|737.2|737|736.4|5
1629437100000|2021-08-20 05:25:00|737.6|737|736.8|736.2|737.7|737.1|736.8|736.2|20
1629437400000|2021-08-20 05:30:00|736.7|736.1|736.5|735.9|736.8|736.2|736.5|735.9|9
1629437700000|2021-08-20 05:35:00|736.6|736|736.6|736|736.6|736|736.3|735.7|11
1629438000000|2021-08-20 05:40:00|736.4|735.8|736.8|736.2|737.3|736.7|736.4|735.8|3
1629438300000|2021-08-20 05:45:00|736.9|736.3|737.1|736.5|737.6|737|736.9|736.3|3
1629438600000|2021-08-20 05:50:00|737.2|736.6|737.3|736.7|737.4|736.8|737.1|736.5|3
1629438900000|2021-08-20 05:55:00|737.5|736.9|736.9|736.3|737.6|737|736.9|736.3|2
1629439200000|2021-08-20 06:00:00|736.7|736.1|737.6|737|737.8|737.2|736.7|736.1|58
1629439500000|2021-08-20 06:05:00|737.4|736.8|737.9|737.3|738.1|737.5|737.3|736.7|1
1629439800000|2021-08-20 06:10:00|738.1|737.5|739.1|738.5|739.1|738.5|737.8|737.2|12
1629440100000|2021-08-20 06:15:00|739|738.4|738.9|738.3|739.4|738.8|738.6|738|4
1629440400000|2021-08-20 06:20:00|738.8|738.2|738.9|738.3|739|738.4|738.5|737.9|4
1629440700000|2021-08-20 06:25:00|738.8|738.2|738.3|737.7|739.2|738.6|737.9|737.3|4
1629441000000|2021-08-20 06:30:00|738.6|738|737.7|737.1|738.6|738|737.5|736.9|3
1629441300000|2021-08-20 06:35:00|737.6|737|737.9|737.3|738.1|737.5|737.4|736.8|3
1629441600000|2021-08-20 06:40:00|738|737.4|737.3|736.7|738.1|737.5|737.3|736.7|15
1629441900000|2021-08-20 06:45:00|737.2|736.6|736.9|736.3|737.2|736.6|736.9|736.3|8
1629442200000|2021-08-20 06:50:00|737.2|736.6|737.4|736.8|737.5|736.9|737.1|736.5|5
1629442500000|2021-08-20 06:55:00|737.5|736.9|737.5|736.9|737.8|737.2|737.4|736.8|30
1629442800000|2021-08-20 07:00:00|737.2|736.6|736.7|736.1|737.2|736.6|736.6|736|20
1629443100000|2021-08-20 07:05:00|736.6|736|739.6|739|740.1|739.5|736.6|736|54
1629443400000|2021-08-20 07:10:00|739.4|738.8|741|740.4|741|740.4|739.4|738.8|69
1629443700000|2021-08-20 07:15:00|740.2|739.6|741.5|740.9|741.8|741.2|740.2|739.6|44
1629444000000|2021-08-20 07:20:00|741.4|740.8|740.8|740.2|741.4|740.8|740.8|740.2|19
1629444300000|2021-08-20 07:25:00|740.4|739.8|742.1|741.5|742.3|741.7|739.1|738.5|26
1629444600000|2021-08-20 07:30:00|742.2|741.6|741.3|740.7|742.2|741.6|740.6|740|2
1629444900000|2021-08-20 07:35:00|741.2|740.6|741.3|740.7|741.3|740.7|741.1|740.5|8
1629445200000|2021-08-20 07:40:00|741.2|740.6|741.3|740.7|741.4|740.8|740.8|740.2|6
1629445500000|2021-08-20 07:45:00|741.1|740.5|740.6|740|741.1|740.5|740.2|739.6|16
1629445800000|2021-08-20 07:50:00|740.5|739.9|739.7|739.1|740.9|740.3|739.7|739.1|18
1629446100000|2021-08-20 07:55:00|739.6|739|739.7|739.1|740.2|739.6|739.6|739|4
1629446400000|2021-08-20 08:00:00|739.6|739|740.3|739.7|741.1|740.5|739.6|739|11
1629446700000|2021-08-20 08:05:00|740.2|739.6|741.6|741|742.3|741.7|740.1|739.5|22
1629447000000|2021-08-20 08:10:00|741.8|741.2|742.1|741.5|742.1|741.5|741.6|740.9|4
1629447300000|2021-08-20 08:15:00|742.3|741.7|742.3|741.7|743.1|742.5|742.3|741.7|53
1629447600000|2021-08-20 08:20:00|741.9|741.3|739.2|738.6|741.9|741.3|739.2|738.6|38
1629447900000|2021-08-20 08:25:00|739.1|738.5|739.3|738.7|739.6|739|738.1|737.5|47
1629448200000|2021-08-20 08:30:00|739.1|738.5|739.6|739|739.7|739.1|739.1|738.5|8
1629448500000|2021-08-20 08:35:00|739.5|738.9|739.3|738.7|739.5|738.9|739.1|738.5|2
1629448800000|2021-08-20 08:40:00|739.5|738.9|740.1|739.5|740.7|740.1|739.3|738.7|49
1629449100000|2021-08-20 08:45:00|739.8|739.2|740.1|739.5|740.1|739.5|739.1|738.5|26
1629449400000|2021-08-20 08:50:00|740.2|739.6|740.1|739.5|741|740.4|740.1|739.5|9
1629449700000|2021-08-20 08:55:00|739.8|739.2|741.1|740.5|741.7|741.1|739.8|739.2|16
1629450000000|2021-08-20 09:00:00|740.8|740.2|740.8|740.2|741.1|740.5|740.2|739.6|16
1629450300000|2021-08-20 09:05:00|741.1|740.5|741.8|741.2|742.3|741.7|741.1|740.5|48
1629450600000|2021-08-20 09:10:00|741.6|741|741.3|740.7|741.8|741.2|741.1|740.5|61
1629450900000|2021-08-20 09:15:00|741.2|740.6|741.7|741.1|741.8|741.2|741.1|740.5|58
1629451200000|2021-08-20 09:20:00|741.8|741.2|743.3|742.7|743.3|742.7|741.6|741|51
1629451500000|2021-08-20 09:25:00|743.6|743|742.7|742.1|743.6|743|742.6|742|156
1629451800000|2021-08-20 09:30:00|742.6|742|742.9|742.3|742.9|742.3|742.6|742|14
1629452100000|2021-08-20 09:35:00|743.1|742.5|743.2|742.6|743.4|742.8|743.1|742.5|8
1629452400000|2021-08-20 09:40:00|743.1|742.5|744.9|744.3|744.9|744.3|742.9|742.3|99
1629452700000|2021-08-20 09:45:00|744.7|744.1|745.2|744.6|745.4|744.8|744.4|743.8|33
1629453000000|2021-08-20 09:50:00|745.1|744.5|745.2|744.6|745.4|744.8|744.6|744|18
1629453300000|2021-08-20 09:55:00|745.4|744.8|745.6|745|745.9|745.3|745.4|744.8|617
1629453600000|2021-08-20 10:00:00|745.7|745.1|745.6|745|746.1|745.5|745.6|745|182
1629453900000|2021-08-20 10:05:00|745.4|744.8|744.9|744.3|745.4|744.8|744.6|744|44
1629454200000|2021-08-20 10:10:00|744.6|744|743.1|742.5|744.9|744.3|743.1|742.5|19
1629454500000|2021-08-20 10:15:00|743|742.4|743.4|742.8|743.5|742.9|742.6|742|37
1629454800000|2021-08-20 10:20:00|743.3|742.7|742.5|741.9|743.4|742.8|741.7|741.1|17
1629455100000|2021-08-20 10:25:00|742.6|742|743|742.4|743.1|742.5|742.6|742|4
1629455400000|2021-08-20 10:30:00|743.1|742.5|743.8|743.2|743.8|743.2|742.9|742.3|10
1629455700000|2021-08-20 10:35:00|743.7|743.1|745|744.4|745|744.4|743.6|743|34
1629456000000|2021-08-20 10:40:00|744.9|744.3|745.4|744.8|745.9|745.3|744.9|744.3|401
1629456300000|2021-08-20 10:45:00|745.6|745|745.4|744.8|745.6|745|745.3|744.7|30
1629456600000|2021-08-20 10:50:00|745.5|744.9|744.1|743.5|745.5|744.9|744.1|743.5|26
1629456900000|2021-08-20 10:55:00|744.3|743.7|744|743.4|744.7|744.1|743.9|743.3|13
1629457200000|2021-08-20 11:00:00|744.1|743.5|744.4|743.8|745|744.4|743.8|743.2|57
1629457500000|2021-08-20 11:05:00|744.3|743.7|745.3|744.7|745.4|744.8|744.3|743.7|74
1629457800000|2021-08-20 11:10:00|745.4|744.8|744.9|744.3|745.7|745.1|744.8|744.2|7
1629458100000|2021-08-20 11:15:00|745|744.4|743.9|743.3|745.1|744.5|743.9|743.3|11
1629458400000|2021-08-20 11:20:00|743.7|743.1|744.1|743.5|744.9|744.3|743.7|743.1|8
1629458700000|2021-08-20 11:25:00|744.2|743.6|743.6|743|744.4|743.8|743.6|743|10
1629459000000|2021-08-20 11:30:00|743.4|742.8|743.3|742.7|743.8|743.2|743.1|742.5|20
1629459300000|2021-08-20 11:35:00|743.4|742.8|743.2|742.6|743.5|742.9|742.6|742|34
1629459600000|2021-08-20 11:40:00|743.3|742.7|742.6|742|743.4|742.8|742.6|742|5
1629459900000|2021-08-20 11:45:00|742.7|742.1|742.9|742.3|742.9|742.3|742.6|742|19
1629460200000|2021-08-20 11:50:00|742.8|742.2|741.6|741|742.8|742.2|741.6|741|12
1629460500000|2021-08-20 11:55:00|741.7|741.1|741.1|740.5|741.8|741.2|741.1|740.5|47
1629460800000|2021-08-20 12:00:00|741.2|740.6|741.4|740.8|741.4|740.8|740.9|740.3|49
1629461100000|2021-08-20 12:05:00|741.3|740.7|740.9|740.3|741.4|740.8|740.6|740|26
1629461400000|2021-08-20 12:10:00|740.8|740.2|740.2|739.6|740.9|740.3|740.1|739.5|31
1629461700000|2021-08-20 12:15:00|739.6|739|737.8|737.2|739.8|739.2|737.8|737.2|90
1629462000000|2021-08-20 12:20:00|737.7|737.1|738.3|737.7|738.4|737.8|736.9|736.3|80
1629462300000|2021-08-20 12:25:00|738.1|737.5|737.2|736.6|738.4|737.8|736.7|736.1|34
1629462600000|2021-08-20 12:30:00|737.1|736.5|737.4|736.8|738.2|737.6|737.1|736.5|61
1629462900000|2021-08-20 12:35:00|737.5|736.9|738.2|737.6|738.4|737.8|737.4|736.8|44
1629463200000|2021-08-20 12:40:00|737.9|737.3|738.2|737.6|738.2|737.6|737.2|736.6|62
1629466200000|2021-08-20 13:30:00|737.2|736.6|739.7|739.1|742|741.4|734.7|734.1|683
1629466500000|2021-08-20 13:35:00|739.5|738.9|738|737.4|740.2|739.6|737.6|737|817
1629466800000|2021-08-20 13:40:00|738.1|737.5|737.9|737.3|738.6|738|735.6|735|356
1629467100000|2021-08-20 13:45:00|737.6|737|736.4|735.8|738.1|737.5|735.5|734.9|240
1629467400000|2021-08-20 13:50:00|736.6|736|738.4|737.8|738.9|738.3|736.4|735.8|414
1629467700000|2021-08-20 13:55:00|738.3|737.7|739.1|738.5|739.4|738.8|737.5|736.9|128
1629468000000|2021-08-20 14:00:00|738.9|738.3|737.6|737|738.9|738.3|737.4|736.8|161
1629468300000|2021-08-20 14:05:00|737.5|736.9|737.7|737.1|738.1|737.5|736.4|735.8|166
1629468600000|2021-08-20 14:10:00|737.6|737|735.9|735.3|737.6|737|735.6|735|672
1629468900000|2021-08-20 14:15:00|735.6|735|736.1|735.5|736.4|735.8|734.9|734.3|183
1629469200000|2021-08-20 14:20:00|736|735.4|734.9|734.3|736.4|735.8|734.9|734.3|319
1629469500000|2021-08-20 14:25:00|734.6|734|735.9|735.3|736.1|735.5|733.7|733.1|235
1629469800000|2021-08-20 14:30:00|736.1|735.5|735.6|735|736.1|735.5|734.7|734.1|232
1629470100000|2021-08-20 14:35:00|735.4|734.8|735.3|734.7|737.9|737.3|735.2|734.6|1017
1629470400000|2021-08-20 14:40:00|735.4|734.8|735.4|734.8|735.5|734.9|734.4|733.8|143
1629470700000|2021-08-20 14:45:00|735.2|734.6|735.1|734.5|735.2|734.6|734.6|734|131
1629471000000|2021-08-20 14:50:00|735|734.4|733.8|733.2|735.4|734.8|733.4|732.8|145
1629471300000|2021-08-20 14:55:00|733.9|733.3|733.6|733|734.6|734|733.6|733|144
1629471600000|2021-08-20 15:00:00|733.9|733.3|734.6|734|735|734.4|733.6|733|112
1629471900000|2021-08-20 15:05:00|734.5|733.9|735.4|734.8|735.9|735.3|734|733.4|126
1629472200000|2021-08-20 15:10:00|735.3|734.7|736.1|735.5|736.2|735.6|735.1|734.5|132
1629472500000|2021-08-20 15:15:00|735.9|735.3|735.4|734.8|736.6|736|735|734.4|116
1629472800000|2021-08-20 15:20:00|735.1|734.5|734.3|733.7|735.4|734.8|734.2|733.6|526
1629473100000|2021-08-20 15:25:00|734.2|733.6|733.9|733.3|734.6|734|733.6|733|231
1629473400000|2021-08-20 15:30:00|733.8|733.2|732.9|732.3|733.9|733.3|732.6|732|152
1629473700000|2021-08-20 15:35:00|732.8|732.2|733.9|733.3|733.9|733.3|732.8|732.2|115
1629474000000|2021-08-20 15:40:00|733.8|733.2|734.6|734|734.6|734|733.4|732.8|170
1629474300000|2021-08-20 15:45:00|734.8|734.2|733.8|733.2|734.9|734.3|733.5|732.9|156
1629474600000|2021-08-20 15:50:00|733.7|733.1|733.9|733.3|734.6|734|733.6|733|151
1629474900000|2021-08-20 15:55:00|733.8|733.2|734.3|733.7|734.4|733.8|732.9|732.3|715
1629475200000|2021-08-20 16:00:00|734.1|733.5|735.4|734.8|735.7|735.1|733.6|733|275
1629475500000|2021-08-20 16:05:00|735.6|735|734.4|733.8|735.7|735.1|734.4|733.8|366
1629475800000|2021-08-20 16:10:00|734.7|734.1|734.2|733.6|734.8|734.2|734.2|733.6|128
1629476100000|2021-08-20 16:15:00|734|733.4|732.7|732.1|734.4|733.8|732.4|731.8|149
1629476400000|2021-08-20 16:20:00|732.6|732|733.7|733.1|733.7|733.1|732.4|731.8|524
1629476700000|2021-08-20 16:25:00|733.5|732.9|733|732.4|733.7|733.1|732.9|732.3|169
1629477000000|2021-08-20 16:30:00|732.9|732.3|733.7|733.1|733.9|733.3|732.9|732.3|147
1629477300000|2021-08-20 16:35:00|733.9|733.3|732.7|732.1|733.9|733.3|732.7|732.1|290
1629477600000|2021-08-20 16:40:00|732.6|732|732.2|731.6|732.7|732.1|731.9|731.3|290
1629477900000|2021-08-20 16:45:00|732|731.4|729|728.4|732.2|731.6|728.9|728.3|532
1629478200000|2021-08-20 16:50:00|728.5|727.9|726.5|725.9|728.5|727.9|726.2|725.6|854
1629478500000|2021-08-20 16:55:00|726.4|725.8|725.1|724.5|726.8|726.2|725|724.4|553
1629478800000|2021-08-20 17:00:00|725.2|724.6|725.8|725.2|726.7|726.1|724.7|724.1|262
1629479100000|2021-08-20 17:05:00|726.3|725.7|724.5|723.9|726.7|726.1|724.3|723.7|755
1629479400000|2021-08-20 17:10:00|724.8|724.2|723.5|722.9|725|724.4|723.3|722.7|573
1629479700000|2021-08-20 17:15:00|723.4|722.8|723.8|723.2|724.3|723.7|723|722.4|326
1629480000000|2021-08-20 17:20:00|723.9|723.3|724|723.4|724.3|723.7|723.1|722.5|356
1629480300000|2021-08-20 17:25:00|724.3|723.7|723|722.4|724.8|724.2|723|722.4|319
1629480600000|2021-08-20 17:30:00|723.3|722.7|722.8|722.2|723.7|723.1|722|721.4|365
1629480900000|2021-08-20 17:35:00|722.7|722.1|723.8|723.2|723.8|723.2|722.5|721.9|264
1629481200000|2021-08-20 17:40:00|723.7|723.1|722.5|721.9|723.7|723.1|722.3|721.7|284
1629481500000|2021-08-20 17:45:00|722.7|722.1|722.8|722.2|723.5|722.9|722.7|722.1|197
1629481800000|2021-08-20 17:50:00|722.7|722.1|724.8|724.2|725.1|724.5|722.6|722|254
1629482100000|2021-08-20 17:55:00|724.9|724.3|725.6|725|725.8|725.2|724.1|723.5|402
1629482400000|2021-08-20 18:00:00|725.3|724.7|725.6|725|726.2|725.6|725.1|724.5|316
1629482700000|2021-08-20 18:05:00|725.3|724.7|726.7|726.1|727.5|726.9|725.3|724.7|471
1629483000000|2021-08-20 18:10:00|726.8|726.2|728.3|727.7|728.8|728.2|725.1|724.5|1005
1629483300000|2021-08-20 18:15:00|728.2|727.6|727.9|726.4|728.2|727.6|725.6|724.8|389
1629676800000|2021-08-23 00:00:00|726.5|725|725|724.4|726.9|726.3|723.1|722.5|150
1629677100000|2021-08-23 00:05:00|725.1|724.5|727.1|726.5|727.4|726.8|725.1|724.5|48
1629677400000|2021-08-23 00:10:00|727.2|726.6|728.7|728.1|729.6|729|727.2|726.6|55
1629677700000|2021-08-23 00:15:00|728.8|728.2|728.4|727.8|729.6|729|728.4|727.8|24
1629678000000|2021-08-23 00:20:00|728.5|727.9|728.9|728.3|729.2|728.6|727.6|727|35
1629678300000|2021-08-23 00:25:00|729.1|728.5|729.5|728.9|729.7|729.1|728.8|728.2|37
1629678600000|2021-08-23 00:30:00|729.6|729|729.7|729.1|729.8|729.2|729.2|728.6|11
1629678900000|2021-08-23 00:35:00|729.6|729|729.6|729|730.1|729.5|729.5|728.9|5
1629679200000|2021-08-23 00:40:00|729.7|729.1|730.4|729.8|730.4|729.8|729.6|729|13
1629679500000|2021-08-23 00:45:00|730.8|730.2|730|729.4|730.8|730.2|729.9|729.3|13
1629679800000|2021-08-23 00:50:00|729.8|729.2|729.8|729.2|729.8|729.2|729.1|728.5|20
1629680100000|2021-08-23 00:55:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|1
1629680400000|2021-08-23 01:00:00|730.1|729.5|730.7|730.1|730.7|730.1|729.8|729.2|5
1629680700000|2021-08-23 01:05:00|730.8|730.2|730.6|730|731.6|731|730.6|730|3
1629681000000|2021-08-23 01:10:00|730.3|729.7|730.8|730.2|731.3|730.7|730.3|729.7|14
1629681300000|2021-08-23 01:15:00|730.7|730.1|729.8|729.2|730.7|730.1|729.4|728.8|21
1629681600000|2021-08-23 01:20:00|730|729.4|730.3|729.7|730.3|729.7|729.6|729|3
1629681900000|2021-08-23 01:25:00|730.4|729.8|730.7|730.1|730.8|730.2|730.4|729.8|1
1629682200000|2021-08-23 01:30:00|730.6|730|730.6|730|730.6|730|730.3|729.7|3
1629682500000|2021-08-23 01:35:00|730.5|729.9|729.8|729.2|730.5|729.9|729.6|729|21
1629682800000|2021-08-23 01:40:00|730|729.4|729.3|728.7|730.1|729.5|728.8|728.2|22
1629683100000|2021-08-23 01:45:00|729.6|729|730|729.4|730|729.4|729.1|728.5|5
1629683400000|2021-08-23 01:50:00|729.9|729.3|730.6|730|730.7|730.1|729.8|729.2|24
1629683700000|2021-08-23 01:55:00|730.8|730.2|730.3|729.7|731.2|730.6|730.2|729.6|14
1629684000000|2021-08-23 02:00:00|730.2|729.6|730.7|730.1|730.7|730.1|730.1|729.5|1
1629684300000|2021-08-23 02:05:00|730.6|730|730.6|730|731.1|730.5|730.6|730|15
1629684600000|2021-08-23 02:10:00|730.8|730.2|730.7|730.1|730.8|730.2|730.6|730|0
1629684900000|2021-08-23 02:15:00|730.6|730|730.3|729.7|730.8|730.2|730.3|729.7|4
1629685200000|2021-08-23 02:20:00|730.6|730|730.5|729.9|730.6|730|730.5|729.9|2
1629685500000|2021-08-23 02:25:00|730.6|730|730.7|730.1|730.7|730.1|730.5|729.9|3
1629685800000|2021-08-23 02:30:00|730.8|730.2|730.5|729.9|730.8|730.2|730.3|729.7|1
1629686100000|2021-08-23 02:35:00|730.7|730.1|730.7|730.1|730.9|730.1|730.6|729.9|1
1629686400000|2021-08-23 02:40:00|730.6|730|730.8|730.2|730.8|730.2|730.6|730|13
1629686700000|2021-08-23 02:45:00|731|730.4|731|730.4|731.1|730.5|730.8|730.2|0
1629687000000|2021-08-23 02:50:00|731.1|730.5|731|730.4|731.1|730.5|730.8|730.2|0
1629687300000|2021-08-23 02:55:00|730.8|730.2|730.8|730.2|731|730.4|730.6|730|3
1629687600000|2021-08-23 03:00:00|731.1|730.5|731.6|731|731.7|731.1|731.1|730.5|3
1629687900000|2021-08-23 03:05:00|731.7|731.1|731.8|731.2|732.3|731.7|731.6|731|13
1629688200000|2021-08-23 03:10:00|731.7|731.1|732.1|731.5|732.2|731.6|731.7|731.1|1
1629688500000|2021-08-23 03:15:00|732|731.4|731.6|731|732|731.4|731.2|730.6|3
1629688800000|2021-08-23 03:20:00|731.5|730.9|731.7|731.1|731.7|731.1|731.4|730.8|12
1629689100000|2021-08-23 03:25:00|731.5|730.9|731.2|730.6|731.5|730.9|731.1|730.5|0
1629689400000|2021-08-23 03:30:00|731.1|730.5|731.1|730.5|731.1|730.5|731.1|730.5|0
1629689700000|2021-08-23 03:35:00|731.2|730.6|731.6|731|731.7|731.1|731.2|730.6|1
1629690000000|2021-08-23 03:40:00|732.1|731.5|732|731.4|732.1|731.5|731.9|731.3|2
1629690300000|2021-08-23 03:45:00|731.9|731.3|732|731.4|732|731.4|731.9|731.3|1
1629690600000|2021-08-23 03:50:00|731.9|731.3|732.2|731.6|732.2|731.6|731.9|731.3|0
1629690900000|2021-08-23 03:55:00|732.1|731.5|731.6|731|732.1|731.5|731.6|731|2
1629691200000|2021-08-23 04:00:00|731.8|731.2|731.9|731.3|731.9|731.3|731.8|731.2|0
1629691500000|2021-08-23 04:05:00|731.8|731.2|731.8|731.2|731.8|731.2|731.8|731.2|5
1629691800000|2021-08-23 04:10:00|731.9|731.3|732|731.4|732|731.4|731.9|731.3|1
1629692100000|2021-08-23 04:15:00|731.9|731.3|731.9|731.3|731.9|731.3|731.9|731.3|1
1629692400000|2021-08-23 04:20:00|731.4|730.8|731.4|730.8|731.4|730.8|730.9|730.3|2
1629692700000|2021-08-23 04:25:00|731.5|730.9|731.5|730.9|731.5|730.9|731.4|730.8|0
1629693000000|2021-08-23 04:30:00|731.4|730.8|732.2|731.6|732.2|731.6|731.4|730.8|10
1629693300000|2021-08-23 04:35:00|732.1|731.5|732.4|731.8|732.4|731.8|731.9|731.3|1
1629693600000|2021-08-23 04:40:00|732.2|731.6|732.4|731.8|732.4|731.8|732.1|731.5|1
1629693900000|2021-08-23 04:45:00|732.1|731.5|732.5|731.9|732.6|732|732|731.4|0
1629694200000|2021-08-23 04:50:00|732.6|732|732.7|732.1|733|732.4|732.5|731.9|9
1629694500000|2021-08-23 04:55:00|732.9|732.3|732.6|732|732.9|732.3|732.5|731.9|3
1629694800000|2021-08-23 05:00:00|732.4|731.8|732.7|732.1|732.7|732.1|732.2|731.6|7
1629695100000|2021-08-23 05:05:00|732.6|732|732.6|732|732.6|732|732.4|731.8|2
1629695400000|2021-08-23 05:10:00|732.9|732.3|732.7|732.1|732.9|732.3|732.7|732.1|1
1629695700000|2021-08-23 05:15:00|732.9|732.3|732.7|732.1|732.9|732.3|732.7|732.1|1
1629696000000|2021-08-23 05:20:00|732.6|732|732.6|732|732.9|732.3|732.6|732|0
1629696300000|2021-08-23 05:25:00|732.9|732.3|732.6|732|733|732.4|732.6|732|1
1629696600000|2021-08-23 05:30:00|732.7|732.1|732.7|732.1|733|732.4|732.6|732|3
1629696900000|2021-08-23 05:35:00|732.6|732|731.9|731.3|732.6|732|731.6|731|4
1629697200000|2021-08-23 05:40:00|732|731.4|731.5|730.9|732|731.4|731.5|730.9|2
1629697500000|2021-08-23 05:45:00|731.6|731|732|731.4|732|731.4|731.6|731|1
1629697800000|2021-08-23 05:50:00|731.9|731.3|732.1|731.5|732.1|731.5|731.9|731.3|0
1629698100000|2021-08-23 05:55:00|732|731.4|732.1|731.5|732.1|731.5|731.9|731.3|2
1629698400000|2021-08-23 06:00:00|732.4|731.8|733.1|732.5|733.1|732.5|732.4|731.8|3
1629698700000|2021-08-23 06:05:00|733.4|732.8|734|733.4|734|733.4|733.3|732.7|13
1629699000000|2021-08-23 06:10:00|734.1|733.5|733.1|732.5|734.1|733.5|733.1|732.5|22
1629699300000|2021-08-23 06:15:00|733.3|732.7|733.4|732.8|733.8|733.2|732.6|732|27
1629699600000|2021-08-23 06:20:00|733.3|732.7|733.4|732.8|733.9|733.3|733.3|732.7|7
1629699900000|2021-08-23 06:25:00|733.2|732.6|733.4|732.8|733.6|733|732.9|732.3|3
1629700200000|2021-08-23 06:30:00|733.5|732.9|732.9|732.3|733.5|732.9|732.9|732.3|6
1629700500000|2021-08-23 06:35:00|733.1|732.5|732.9|732.3|733.1|732.5|732.6|732|9
1629700800000|2021-08-23 06:40:00|733.1|732.5|733|732.4|733.4|732.8|732.9|732.3|5
1629701100000|2021-08-23 06:45:00|732.7|732.1|732.8|732.2|733.1|732.5|732.5|731.9|9
1629701400000|2021-08-23 06:50:00|732.9|732.3|733.4|732.8|733.9|733.3|732.8|732.2|7
1629701700000|2021-08-23 06:55:00|733.5|732.9|733.1|732.5|733.9|733.3|732.4|731.8|47
1629702000000|2021-08-23 07:00:00|732.9|732.3|732.8|732.2|733.4|732.8|732|731.4|12
1629702300000|2021-08-23 07:05:00|732.6|732|732.9|732.3|733|732.4|731.9|731.3|5
1629702600000|2021-08-23 07:10:00|733|732.4|733.6|733|733.9|733.3|732.4|731.8|24
1629702900000|2021-08-23 07:15:00|734.4|733.8|735.6|735|735.8|735.2|734|733.4|55
1629703200000|2021-08-23 07:20:00|735.5|734.9|735.9|735.3|735.9|735.3|735.4|734.8|10
1629703500000|2021-08-23 07:25:00|735.8|735.2|735.9|735.3|735.9|735.3|735.4|734.8|41
1629703800000|2021-08-23 07:30:00|736.1|735.5|736.9|736.3|737.3|736.7|736.1|735.5|37
1629704100000|2021-08-23 07:35:00|737.1|736.5|737.4|736.8|737.7|737.1|736.7|736.1|23
1629704400000|2021-08-23 07:40:00|737.2|736.6|735.9|735.3|737.4|736.8|735.5|734.9|69
1629704700000|2021-08-23 07:45:00|735.8|735.2|735.9|735.3|736.1|735.5|735.6|735|19
1629705000000|2021-08-23 07:50:00|736|735.4|734.9|734.3|736|735.4|734.9|734.3|98
1629705300000|2021-08-23 07:55:00|735|734.4|735.4|734.8|735.5|734.9|735|734.4|103
1629705600000|2021-08-23 08:00:00|735.3|734.7|735.4|734.8|736.1|735.5|735.1|734.5|11
1629705900000|2021-08-23 08:05:00|735.1|734.5|734.6|734|735.5|734.9|734.4|733.8|15
1629706200000|2021-08-23 08:10:00|734.9|734.3|734.9|734.3|735.6|735|734.9|734.3|2
1629706500000|2021-08-23 08:15:00|735.1|734.5|736.4|735.8|736.4|735.8|735|734.4|7
1629706800000|2021-08-23 08:20:00|736.3|735.7|736.4|735.8|736.6|736|735.9|735.3|8
1629707100000|2021-08-23 08:25:00|736.8|736.2|736.1|735.5|736.9|736.3|735.6|735|13
1629707400000|2021-08-23 08:30:00|736|735.4|736.9|736.3|736.9|736.3|735.8|735.2|0
1629707700000|2021-08-23 08:35:00|737.4|736.8|738.8|738.2|738.8|738.2|737.3|736.7|41
1629708000000|2021-08-23 08:40:00|739|738.4|738.4|737.8|739.3|738.7|738.2|737.6|9
1629708300000|2021-08-23 08:45:00|738.3|737.7|740.4|739.8|740.6|740|738.2|737.6|66
1629708600000|2021-08-23 08:50:00|740.3|739.7|739.6|739|740.3|739.7|738.3|737.7|129
1629708900000|2021-08-23 08:55:00|739.9|739.3|738.1|737.5|739.9|739.3|738.1|737.5|15
1629709200000|2021-08-23 09:00:00|738.3|737.7|738.5|737.9|738.8|738.2|737|736.4|19
1629709500000|2021-08-23 09:05:00|738.9|738.3|740.1|739.5|740.1|739.5|738.6|738|22
1629709800000|2021-08-23 09:10:00|740.6|740|739.7|739.1|741.1|740.5|739.4|738.8|54
1629710100000|2021-08-23 09:15:00|739.6|739|739.7|739.1|740.1|739.5|739.6|739|12
1629710400000|2021-08-23 09:20:00|739.6|739|740.1|739.5|740.3|739.7|739.5|738.8|1
1629710700000|2021-08-23 09:25:00|740|739.4|739.4|738.8|740|739.4|739.4|738.8|40
1629711000000|2021-08-23 09:30:00|739.6|739|739.4|738.8|739.7|739.1|739.4|738.8|24
1629711300000|2021-08-23 09:35:00|739.5|738.9|738.9|738.3|739.6|739|738.5|737.9|13
1629711600000|2021-08-23 09:40:00|739.2|738.6|739.6|739|739.7|739.1|738.7|738.1|16
1629711900000|2021-08-23 09:45:00|739.5|738.9|739.9|739.3|740|739.4|739.5|738.9|25
1629712200000|2021-08-23 09:50:00|740.2|739.6|741.7|741.1|741.9|741.3|740.2|739.6|38
1629712500000|2021-08-23 09:55:00|741.6|741|740.4|739.8|741.6|741|740.4|739.8|52
1629712800000|2021-08-23 10:00:00|740.3|739.7|738.4|737.8|740.3|739.7|737.8|737.2|37
1629713100000|2021-08-23 10:05:00|738.5|737.9|738.5|737.9|738.6|738|738.4|737.8|21
1629713400000|2021-08-23 10:10:00|738.4|737.8|738.6|738|738.6|738|738.4|737.8|14
1629713700000|2021-08-23 10:15:00|738.7|738.1|738.5|737.9|739.2|738.6|738.4|737.8|32
1629714000000|2021-08-23 10:20:00|738.6|738|738.6|738|738.8|738.2|738.5|737.9|24
1629714300000|2021-08-23 10:25:00|738.7|738.1|738.5|737.9|738.9|738.3|738.5|737.9|7
1629714600000|2021-08-23 10:30:00|738.4|737.8|737.9|737.3|738.5|737.9|737.3|736.7|25
1629714900000|2021-08-23 10:35:00|737.8|737.2|737.8|737.2|737.8|737.2|737.2|736.6|26
1629715200000|2021-08-23 10:40:00|737.9|737.3|737.8|737.2|737.9|737.3|737.7|737.1|11
1629715500000|2021-08-23 10:45:00|737.9|737.3|737.9|737.3|737.9|737.3|737.7|737.1|22
1629715800000|2021-08-23 10:50:00|737.8|737.2|737.7|737.1|737.9|737.3|737.7|737.1|26
1629716100000|2021-08-23 10:55:00|737.8|737.2|737.9|737.3|738.2|737.6|737.8|737.2|22
1629716400000|2021-08-23 11:00:00|738.2|737.6|738|737.4|738.2|737.6|737.9|737.3|4
1629716700000|2021-08-23 11:05:00|737.9|737.3|739.4|738.8|739.4|738.8|737.7|737.1|21
1629717000000|2021-08-23 11:10:00|739.2|738.6|738.9|738.3|739.4|738.8|738.9|738.3|22
1629717300000|2021-08-23 11:15:00|739|738.4|738.6|738|739.2|738.6|738.4|737.8|18
1629717600000|2021-08-23 11:20:00|738.4|737.8|738.8|738.2|739.2|738.6|738.4|737.8|35
1629717900000|2021-08-23 11:25:00|739.2|738.6|738.7|738.1|739.2|738.6|738.7|738.1|24
1629718200000|2021-08-23 11:30:00|738.5|737.9|739.7|739.1|739.7|739.1|738.4|737.8|40
1629718500000|2021-08-23 11:35:00|739.9|739.3|739.9|739.3|740.4|739.8|739.7|739.1|29
1629718800000|2021-08-23 11:40:00|740|739.4|739.5|738.9|740.2|739.6|739.4|738.8|20
1629719100000|2021-08-23 11:45:00|739.4|738.8|739.7|739.1|739.7|739.1|738.9|738.3|38
1629719400000|2021-08-23 11:50:00|739.4|738.8|739.4|738.8|739.7|739.1|738.9|738.3|31
1629719700000|2021-08-23 11:55:00|739.7|739.1|739.2|738.6|739.7|739.1|739.2|738.6|29
1629720000000|2021-08-23 12:00:00|739|738.4|739.4|738.8|739.4|738.8|739|738.4|50
1629720300000|2021-08-23 12:05:00|739.7|739.1|739.2|738.6|739.7|739.1|738.7|738.1|42
1629720600000|2021-08-23 12:10:00|739.4|738.8|738.2|737.6|739.4|738.8|737.9|737.3|38
1629720900000|2021-08-23 12:15:00|737.4|736.8|739.4|738.8|739.4|738.8|737.4|736.8|24
1629721200000|2021-08-23 12:20:00|739.3|738.7|738.7|738.1|739.3|738.7|738.7|738.1|110
1629721500000|2021-08-23 12:25:00|738.9|738.3|739.7|739.1|739.8|739.2|738.7|738.1|51
1629721800000|2021-08-23 12:30:00|739.5|738.9|739.2|738.6|740.3|739.7|739|738.4|36
1629722100000|2021-08-23 12:35:00|739.4|738.8|738.9|738.3|739.7|739.1|738.9|738.3|18
1629722400000|2021-08-23 12:40:00|739.2|738.6|739.4|738.8|739.4|738.8|738.8|738.2|15
1629725400000|2021-08-23 13:30:00|739.2|738.6|744.2|743.6|744.3|743.7|737.4|736.8|1245
1629725700000|2021-08-23 13:35:00|743.9|743.3|741.9|741.3|744.2|743.6|741.4|740.8|193
1629726000000|2021-08-23 13:40:00|742.2|741.6|740.7|740.1|743.2|742.6|740.2|739.6|182
1629726300000|2021-08-23 13:45:00|740.9|740.3|740.9|740.3|742.4|741.8|739.9|739.3|126
1629726600000|2021-08-23 13:50:00|741.2|740.6|738.9|738.3|741.7|741.1|738.9|738.3|161
1629726900000|2021-08-23 13:55:00|739.1|738.5|738.8|738.2|739.2|738.6|737.7|737.1|184
1629727200000|2021-08-23 14:00:00|738.9|738.3|739.7|739.1|739.9|739.3|738.4|737.8|184
1629727500000|2021-08-23 14:05:00|739.8|739.2|739.4|738.8|740.2|739.6|738.9|738.3|93
1629727800000|2021-08-23 14:10:00|739.2|738.6|739.8|739.2|740.7|740.1|739.2|738.6|214
1629728100000|2021-08-23 14:15:00|739.7|739.1|737.2|736.6|739.9|739.3|737.2|736.6|105
1629728400000|2021-08-23 14:20:00|737.4|736.8|736.6|736|737.8|737.2|736.4|735.8|230
1629728700000|2021-08-23 14:25:00|736.4|735.8|734.7|734.1|736.6|736|734.4|733.8|336
1629729000000|2021-08-23 14:30:00|734.9|734.3|736.9|736.3|737.7|737.1|734.9|734.3|158
1629729300000|2021-08-23 14:35:00|736.7|736.1|735.5|734.9|737.2|736.6|735.4|734.8|89
1629729600000|2021-08-23 14:40:00|735.4|734.8|733.4|732.8|735.5|734.9|732.9|732.3|200
1629729900000|2021-08-23 14:45:00|733.3|732.7|730.5|729.9|733.4|732.8|730.5|729.9|477
1629730200000|2021-08-23 14:50:00|730.2|729.6|732.7|732.1|732.7|732.1|730.2|729.6|191
1629730500000|2021-08-23 14:55:00|732.6|732|733|732.4|733.7|733.1|732.5|731.9|141
1629730800000|2021-08-23 15:00:00|733.2|732.6|732.6|732|733.2|732.6|731.7|731.1|131
1629731100000|2021-08-23 15:05:00|732.7|732.1|733.1|732.5|733.7|733.1|732.7|732.1|79
1629731400000|2021-08-23 15:10:00|733|732.4|731.2|730.6|733|732.4|730.7|730.1|161
1629731700000|2021-08-23 15:15:00|731|730.4|732.2|731.6|732.2|731.6|731|730.4|71
1629732000000|2021-08-23 15:20:00|732.5|731.9|732.7|732.1|733.6|733|732.2|731.6|122
1629732300000|2021-08-23 15:25:00|732.6|732|734.9|734.3|735.5|734.9|732.5|731.9|352
1629732600000|2021-08-23 15:30:00|735.2|734.6|735.1|734.5|735.9|735.3|734.8|734.2|128
1629732900000|2021-08-23 15:35:00|734.9|734.3|735.7|735.1|735.9|735.3|734.7|734.1|88
1629733200000|2021-08-23 15:40:00|735.9|735.3|734.2|733.6|736.2|735.6|734.2|733.6|124
1629733500000|2021-08-23 15:45:00|734.4|733.8|734.7|734.1|735|734.4|734.2|733.6|61
1629733800000|2021-08-23 15:50:00|734.5|733.9|734.8|734.2|735.1|734.5|734.4|733.8|66
1629734100000|2021-08-23 15:55:00|734.7|734.1|734.2|733.6|734.9|734.3|733.7|733.1|65
1629734400000|2021-08-23 16:00:00|734.1|733.5|735.5|734.9|736.5|735.9|734.1|733.5|171
1629734700000|2021-08-23 16:05:00|735.6|735|735|734.4|735.7|735.1|734.7|734.1|58
1629735000000|2021-08-23 16:10:00|735.2|734.6|734.2|733.6|735.2|734.6|733.7|733.1|85
1629735300000|2021-08-23 16:15:00|734.1|733.5|733.8|733.2|734.2|733.6|733.5|732.9|57
1629735600000|2021-08-23 16:20:00|733.7|733.1|733.5|732.9|734|733.4|733.2|732.6|109
1629735900000|2021-08-23 16:25:00|733.6|733|734.5|733.9|734.7|734.1|732.7|732.1|58
1629736200000|2021-08-23 16:30:00|734.2|733.6|735|734.4|735|734.4|734.2|733.6|70
1629736500000|2021-08-23 16:35:00|734.9|734.3|734|733.4|735|734.4|733.7|733.1|66
1629736800000|2021-08-23 16:40:00|734.2|733.6|733|732.4|734.2|733.6|732.5|731.9|85
1629737100000|2021-08-23 16:45:00|732.9|732.3|732.9|732.3|733.5|732.9|732.7|732.1|47
1629737400000|2021-08-23 16:50:00|732.7|732.1|732.4|731.8|733.2|732.6|732.2|731.6|51
1629737700000|2021-08-23 16:55:00|732.2|731.6|732.7|732.1|732.9|732.3|732.2|731.6|34
1629738000000|2021-08-23 17:00:00|732.6|732|731.7|731.1|732.8|732.2|731.5|730.9|294
1629738300000|2021-08-23 17:05:00|732|731.4|732.2|731.6|732.2|731.6|731.7|731.1|43
1629738600000|2021-08-23 17:10:00|732.1|731.5|731.7|731.1|732.2|731.6|731.5|730.9|82
1629738900000|2021-08-23 17:15:00|731.6|731|731.4|730.8|731.7|731.1|731|730.4|74
1629739200000|2021-08-23 17:20:00|731.5|730.9|731.5|730.9|731.7|731.1|731.2|730.6|21
1629739500000|2021-08-23 17:25:00|731.4|730.8|731.7|731.1|732|731.4|731.4|730.8|56
1629739800000|2021-08-23 17:30:00|731.6|731|731.5|730.9|732|731.4|731.2|730.6|49
1629740100000|2021-08-23 17:35:00|731.7|731.1|731.5|730.9|731.7|731.1|731.5|730.9|40
1629740400000|2021-08-23 17:40:00|731.7|731.1|732|731.4|732.6|732|731.7|731.1|103
1629740700000|2021-08-23 17:45:00|731.9|731.3|731.7|731.1|732.2|731.6|731.6|731|24
1629741000000|2021-08-23 17:50:00|732|731.4|732.2|731.6|732.2|731.6|731.7|731.1|62
1629741300000|2021-08-23 17:55:00|732.1|731.5|732.7|732.1|733|732.4|732|731.4|935
1629741600000|2021-08-23 18:00:00|732.5|731.9|733.2|732.6|733.2|732.6|732.5|731.9|274
1629741900000|2021-08-23 18:05:00|733.5|732.9|734.2|733.6|734.2|733.6|733.2|732.6|350
1629742200000|2021-08-23 18:10:00|734.1|733.5|733.2|732.6|734.5|733.9|732.7|732.1|485
1629742500000|2021-08-23 18:15:00|733.1|732.5|734.2|733.2|734.3|733.6|733|732.4|261
1629763200000|2021-08-24 00:00:00|736.1|735.1|735|734.4|736.1|735.2|734.3|733.6|52
1629763500000|2021-08-24 00:05:00|735.2|734.6|734|733.4|735.8|735.2|733.6|733|14
1629763800000|2021-08-24 00:10:00|733.9|733.3|733.8|733.2|734.9|734.3|733.7|733.1|536
1629764100000|2021-08-24 00:15:00|734|733.4|733.7|733.1|734.2|733.6|733.3|732.7|24
1629764400000|2021-08-24 00:20:00|732.9|732.3|733.3|732.7|733.3|732.7|732.7|732.1|2
1629764700000|2021-08-24 00:25:00|733|732.4|733|732.4|733.2|732.6|733|732.4|3
1629765000000|2021-08-24 00:30:00|732.8|732.2|732.5|731.9|732.8|732.2|732.4|731.8|5
1629765300000|2021-08-24 00:35:00|732.8|732.2|732.7|732.1|732.8|732.2|732.5|731.9|5
1629765600000|2021-08-24 00:40:00|732.8|732.2|732.3|731.7|732.8|732.2|732.1|731.5|11
1629765900000|2021-08-24 00:45:00|732.2|731.6|732.7|732.1|732.8|732.2|732.2|731.6|3
1629766200000|2021-08-24 00:50:00|732.8|732.2|732.9|732.3|733.1|732.5|732.8|732.2|3
1629766500000|2021-08-24 00:55:00|732.8|732.2|732.8|732.2|733|732.4|732.7|732.1|0
1629766800000|2021-08-24 01:00:00|732.7|732.1|733.4|732.8|733.5|732.9|732.7|732.1|3
1629767100000|2021-08-24 01:05:00|733.3|732.7|733.3|732.7|733.5|732.9|732.9|732.3|7
1629767400000|2021-08-24 01:10:00|733.5|732.9|733.2|732.6|733.5|732.9|733.1|732.5|1
1629767700000|2021-08-24 01:15:00|733.3|732.7|733.7|733.1|734|733.4|733.3|732.7|3
1629768000000|2021-08-24 01:20:00|733.6|733|734.2|733.6|734.2|733.6|733.6|733|1
1629768300000|2021-08-24 01:25:00|734.3|733.7|733.7|733.1|734.3|733.7|733.7|733.1|8
1629768600000|2021-08-24 01:30:00|733.6|733|733.7|733.1|733.8|733.2|733.6|733|9
1629768900000|2021-08-24 01:35:00|733.8|733.2|734.1|733.5|734.1|733.5|733.6|733|1
1629769200000|2021-08-24 01:40:00|733.9|733.3|734.3|733.7|734.4|733.8|733.8|733.2|2
1629769500000|2021-08-24 01:45:00|734.4|733.8|734.2|733.6|734.4|733.8|734.1|733.4|0
1629769800000|2021-08-24 01:50:00|734.3|733.7|734.7|734.1|734.8|734.2|734.2|733.6|2
1629770100000|2021-08-24 01:55:00|734.8|734.2|735.7|735.1|735.8|735.2|734.8|734.2|3
1629770400000|2021-08-24 02:00:00|735.8|735.2|735.2|734.6|735.8|735.2|735.1|734.5|8
1629770700000|2021-08-24 02:05:00|735.1|734.5|734.9|734.3|735.3|734.7|734.8|734.2|2
1629771000000|2021-08-24 02:10:00|735.1|734.5|735.4|734.8|735.4|734.8|735.1|734.5|36
1629771300000|2021-08-24 02:15:00|735.3|734.7|735.1|734.5|735.4|734.8|735.1|734.5|0
1629771600000|2021-08-24 02:20:00|734.9|734.3|735.1|734.5|735.1|734.5|734.8|734.2|6
1629771900000|2021-08-24 02:25:00|734.9|734.3|735.3|734.7|735.3|734.7|734.9|734.3|0
1629772200000|2021-08-24 02:30:00|735.1|734.5|734.8|734.2|735.3|734.7|734.8|734.2|0
1629772500000|2021-08-24 02:35:00|735.1|734.5|735.1|734.5|735.1|734.5|735.1|734.5|2
1629772800000|2021-08-24 02:40:00|734.9|734.3|735.3|734.7|735.4|734.8|734.8|734.2|0
1629773100000|2021-08-24 02:45:00|735.1|734.5|734.9|734.3|735.1|734.5|734.6|734|1
1629773400000|2021-08-24 02:50:00|735.1|734.5|735.8|735.2|736.1|735.5|735.1|734.5|8
1629773700000|2021-08-24 02:55:00|735.7|735.1|735.6|735|735.8|735.2|735.6|735|1
1629774000000|2021-08-24 03:00:00|735.7|735.1|735.6|735|736.1|735.5|735.6|735|1
1629774300000|2021-08-24 03:05:00|735.3|734.7|735.3|734.7|735.7|735.1|735.1|734.5|5
1629774600000|2021-08-24 03:10:00|735.2|734.6|735.1|734.5|735.2|734.6|735.1|734.5|0
1629774900000|2021-08-24 03:15:00|735|734.4|734.3|733.7|735|734.4|734.1|733.5|2
1629775200000|2021-08-24 03:20:00|734.2|733.6|734.1|733.5|734.3|733.7|734.1|733.5|1
1629775800000|2021-08-24 03:30:00|733.8|733.2|734.1|733.5|734.1|733.5|733.8|733.2|0
1629776100000|2021-08-24 03:35:00|733.6|733|733.1|732.5|733.6|733|733|732.4|8
1629776400000|2021-08-24 03:40:00|733|732.4|732.7|732.1|733|732.4|732.6|731.9|6
1629776700000|2021-08-24 03:45:00|732.8|732.2|732.5|731.9|732.8|732.2|732.2|731.6|3
1629777000000|2021-08-24 03:50:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|0
1629777300000|2021-08-24 03:55:00|733.1|732.5|732.8|732.2|733.1|732.5|732.8|732.2|0
1629777600000|2021-08-24 04:00:00|732.7|732.1|732.6|732|732.7|732.1|732.6|732|0
1629777900000|2021-08-24 04:05:00|732.8|732.2|732.8|732.2|732.8|732.2|732.7|732.1|1
1629778200000|2021-08-24 04:10:00|732.7|732.1|732.8|732.2|732.8|732.2|732.7|732.1|0
1629778500000|2021-08-24 04:15:00|732.7|732.1|732.7|732.1|732.7|732.1|732.6|732|0
1629778800000|2021-08-24 04:20:00|732.6|732|732.7|732.1|732.8|732.2|732.6|732|4
1629779100000|2021-08-24 04:25:00|732.8|732.2|731.6|731|732.8|732.2|731.3|730.7|14
1629779400000|2021-08-24 04:30:00|731.3|730.7|731.7|731.1|731.8|731.2|731.3|730.7|5
1629779700000|2021-08-24 04:35:00|731.6|731|731.8|731.2|732.5|731.9|731.6|731|8
1629780000000|2021-08-24 04:40:00|732.2|731.6|731.7|731.1|732.2|731.6|731.7|731.1|3
1629780300000|2021-08-24 04:45:00|731.6|731|732.2|731.6|732.2|731.6|731.6|731|0
1629780600000|2021-08-24 04:50:00|732.3|731.7|732.2|731.6|732.3|731.7|732.2|731.6|1
1629780900000|2021-08-24 04:55:00|732.1|731.5|732|731.4|732.1|731.5|731.8|731.2|0
1629781200000|2021-08-24 05:00:00|732.1|731.5|732.3|731.7|732.3|731.7|732.1|731.5|6
1629781500000|2021-08-24 05:05:00|732.2|731.6|732.1|731.5|732.2|731.6|732.1|731.5|5
1629781800000|2021-08-24 05:10:00|732.2|731.6|732.3|731.7|732.3|731.7|732.2|731.6|0
1629782100000|2021-08-24 05:15:00|732.1|731.5|732.3|731.7|732.3|731.7|732.1|731.5|4
1629782400000|2021-08-24 05:20:00|732.1|731.5|732.3|731.7|732.6|732|732.1|731.5|3
1629782700000|2021-08-24 05:25:00|732.6|732|732.3|731.7|732.6|732|732.3|731.7|1
1629783000000|2021-08-24 05:30:00|732.5|731.9|732.6|732|733.1|732.5|732.5|731.9|5
1629783300000|2021-08-24 05:35:00|733|732.4|733.2|732.6|733.3|732.7|732.8|732.2|6
1629783600000|2021-08-24 05:40:00|733.3|732.7|733.5|732.9|733.6|733|733|732.4|0
1629783900000|2021-08-24 05:45:00|733.6|733|733.3|732.7|733.8|733.2|733.2|732.6|3
1629784200000|2021-08-24 05:50:00|733.2|732.6|733.1|732.5|733.4|732.8|733|732.4|9
1629784500000|2021-08-24 05:55:00|733.3|732.7|733.1|732.5|733.3|732.7|733.1|732.5|2
1629784800000|2021-08-24 06:00:00|733|732.4|732.6|732|733.1|732.5|732.6|732|1
1629785100000|2021-08-24 06:05:00|732.8|732.2|732.6|732|732.9|732.3|732.6|732|14
1629785400000|2021-08-24 06:10:00|||||||||24
1629785700000|2021-08-24 06:15:00|732.5|731.9|732.5|731.9|732.6|732|732.4|731.8|7
1629786000000|2021-08-24 06:20:00|732.6|732|733|732.4|733.4|732.8|732.5|731.9|2
1629786300000|2021-08-24 06:25:00|733.1|732.5|732.5|731.9|733.1|732.5|732.5|731.9|3
1629786600000|2021-08-24 06:30:00|732.6|732|732|731.4|733.6|733|731.6|731|22
1629786900000|2021-08-24 06:35:00|731.9|731.3|731.9|731.3|732.5|731.9|731.9|731.3|64
1629787200000|2021-08-24 06:40:00|732|731.4|731.9|731.3|732.1|731.5|731.7|731.1|12
1629787500000|2021-08-24 06:45:00|732|731.4|732.1|731.5|732.4|731.8|731.9|731.3|2
1629787800000|2021-08-24 06:50:00|732.4|731.8|731.6|731|732.4|731.8|731.6|731|4
1629788100000|2021-08-24 06:55:00|731.5|730.9|730.4|729.8|732.1|731.5|730.4|729.8|45
1629788400000|2021-08-24 07:00:00|730.5|729.9|729.6|729|730.5|729.9|728.5|727.9|36
1629788700000|2021-08-24 07:05:00|729.9|729.3|729.1|728.5|730.1|729.5|729.1|728.5|17
1629789000000|2021-08-24 07:10:00|729|728.4|729.7|729.1|730.4|729.8|728.4|727.8|40
1629789300000|2021-08-24 07:15:00|729.6|729|729.6|729|729.9|729.3|729.4|728.8|3
1629789600000|2021-08-24 07:20:00|729.9|729.3|731.1|730.5|731.1|730.5|729.9|729.3|4
1629789900000|2021-08-24 07:25:00|731.6|731|731.2|730.6|731.6|731|730.9|730.3|14
1629790200000|2021-08-24 07:30:00|731.4|730.8|730.7|730.1|732.1|731.5|730.1|729.5|17
1629790500000|2021-08-24 07:35:00|730.6|730|730.4|729.8|730.6|730|730.2|729.6|106
1629790800000|2021-08-24 07:40:00|730.2|729.6|730.2|729.6|730.4|729.8|730|729.4|14
1629791100000|2021-08-24 07:45:00|730.1|729.5|729.1|728.5|730.4|729.8|729.1|728.5|3
1629791400000|2021-08-24 07:50:00|729.4|728.8|729.1|728.5|729.7|729.1|729.1|728.5|9
1629791700000|2021-08-24 07:55:00|729.4|728.8|730.5|729.9|730.6|730|729.2|728.6|28
1629792000000|2021-08-24 08:00:00|730.6|730|730.9|730.3|731.1|730.5|730.4|729.8|39
1629792300000|2021-08-24 08:05:00|731.1|730.5|731.9|731.3|733.1|732.5|730.9|730.3|30
1629792600000|2021-08-24 08:10:00|733.1|732.5|733.6|733|733.9|733.3|732.9|732.3|21
1629792900000|2021-08-24 08:15:00|733.5|732.9|733.6|733|734.1|733.5|733.4|732.8|2
1629793200000|2021-08-24 08:20:00|733.9|733.3|732.5|731.9|733.9|733.3|732.4|731.8|3
1629793500000|2021-08-24 08:25:00|732.6|732|731.3|730.7|732.6|732|731.3|730.7|10
1629793800000|2021-08-24 08:30:00|731|730.4|731.1|730.5|731.4|730.8|730.7|730.1|5
1629794100000|2021-08-24 08:35:00|731.6|731|730.7|730.1|731.6|731|730.7|730.1|9
1629794400000|2021-08-24 08:40:00|730.8|730.2|730.5|729.9|731.5|730.9|730.4|729.8|36
1629794700000|2021-08-24 08:45:00|730.4|729.8|730.1|729.5|731.4|730.8|729.9|729.3|16
1629795000000|2021-08-24 08:50:00|729.9|729.3|729.9|729.3|730.1|729.5|728.6|728|53
1629795300000|2021-08-24 08:55:00|729.8|729.2|728.6|728|729.9|729.3|728.6|728|33
1629795600000|2021-08-24 09:00:00|729|728.4|729.1|728.5|729.6|729|728.9|728.3|14
1629795900000|2021-08-24 09:05:00|729|728.4|727.9|727.3|729|728.4|727.1|726.5|36
1629796200000|2021-08-24 09:10:00|727.6|727|727.9|727.3|727.9|727.3|726.6|726|36
1629796500000|2021-08-24 09:15:00|728.1|727.5|727.9|727.3|728.4|727.8|727.3|726.7|15
1629796800000|2021-08-24 09:20:00|727.8|727.2|728.4|727.8|728.9|728.3|727.6|727|16
1629797100000|2021-08-24 09:25:00|728.3|727.7|728.4|727.8|728.6|728|727.9|727.3|17
1629797400000|2021-08-24 09:30:00|728.5|727.9|729.5|728.9|729.9|729.3|728.4|727.8|13
1629797700000|2021-08-24 09:35:00|729.4|728.8|729.1|728.5|729.4|728.8|728.5|727.9|16
1629798000000|2021-08-24 09:40:00|728.6|728|728.1|727.5|728.6|728|727.6|727|17
1629798300000|2021-08-24 09:45:00|728|727.4|727.6|727|728.1|727.5|727.5|726.9|18
1629798600000|2021-08-24 09:50:00|727.9|727.3|728|727.4|728.3|727.7|727.8|727.2|15
1629798900000|2021-08-24 09:55:00|727.9|727.3|727.1|726.5|728.1|727.5|726.6|726|14
1629799200000|2021-08-24 10:00:00|727|726.4|727|726.4|727.4|726.8|727|726.4|9
1629799500000|2021-08-24 10:05:00|727.1|726.5|727|726.4|727.4|726.8|727|726.4|7
1629799800000|2021-08-24 10:10:00|726.9|726.3|726.6|726|726.9|726.3|726.6|726|4
1629800100000|2021-08-24 10:15:00|726.7|726.1|727.4|726.8|727.4|726.8|726.6|726|27
1629800400000|2021-08-24 10:20:00|727.3|726.7|727.1|726.5|727.6|727|727.1|726.5|7
1629800700000|2021-08-24 10:25:00|727.4|726.8|727.9|727.3|727.9|727.3|727.1|726.5|20
1629801000000|2021-08-24 10:30:00|727.6|727|727.9|727.3|728.1|727.5|727.6|727|13
1629801300000|2021-08-24 10:35:00|727.8|727.2|727.4|726.8|727.9|727.3|726.9|726.3|25
1629801600000|2021-08-24 10:40:00|727.5|726.9|727.8|727.2|727.8|727.2|726.9|726.3|488
1629801900000|2021-08-24 10:45:00|727.7|727.1|727.9|727.3|728.2|727.6|727.7|727.1|12
1629802200000|2021-08-24 10:50:00|727.8|727.2|727.9|727.3|728.1|727.5|727.7|727.1|11
1629802500000|2021-08-24 10:55:00|728.2|727.6|728.1|727.5|728.2|727.6|727.7|727.1|26
1629802800000|2021-08-24 11:00:00|728|727.4|726.7|726.1|728.2|727.6|726.7|726.1|30
1629803100000|2021-08-24 11:05:00|726.8|726.2|726.9|726.3|727.2|726.6|726.7|726.1|13
1629803400000|2021-08-24 11:10:00|726.7|726.1|726.2|725.6|726.9|726.3|725.9|725.3|25
1629803700000|2021-08-24 11:15:00|726.4|725.8|726.4|725.8|726.7|726.1|725.9|725.3|18
1629804000000|2021-08-24 11:20:00|726.5|725.9|726.4|725.8|726.7|726.1|726.3|725.7|3
1629804300000|2021-08-24 11:25:00|726.7|726.1|726.7|726.1|726.9|726.3|726.4|725.8|35
1629804600000|2021-08-24 11:30:00|726.4|725.8|726.4|725.8|726.5|725.9|726.2|725.6|23
1629804900000|2021-08-24 11:35:00|726.7|726.1|726.3|725.7|726.7|726.1|726.2|725.6|13
1629805200000|2021-08-24 11:40:00|726.4|725.8|725.5|724.9|726.5|725.9|725.4|724.8|70
1629805500000|2021-08-24 11:45:00|725.7|725.1|724.9|724.3|725.7|725.1|724.7|724.1|35
1629805800000|2021-08-24 11:50:00|724.7|724.1|724.3|723.7|724.9|724.3|724.2|723.6|59
1629806100000|2021-08-24 11:55:00|724.4|723.8|724.9|724.3|724.9|724.3|724.2|723.6|24
1629806400000|2021-08-24 12:00:00|724.7|724.1|725.8|725.2|726.1|725.5|724.7|724.1|26
1629806700000|2021-08-24 12:05:00|725.7|725.1|725.2|724.6|725.9|725.3|724.9|724.3|32
1629807000000|2021-08-24 12:10:00|724.9|724.3|725.4|724.8|725.4|724.8|724.9|724.3|277
1629807300000|2021-08-24 12:15:00|725.7|725.1|726.9|726.3|726.9|726.3|725.7|725.1|184
1629807600000|2021-08-24 12:20:00|726.7|726.1|726.5|725.9|726.7|726.1|726.2|725.6|9
1629807900000|2021-08-24 12:25:00|726.4|725.8|726.9|726.3|726.9|726.3|725.9|725.3|15
1629808200000|2021-08-24 12:30:00|726.8|726.2|727.4|726.8|727.4|726.8|726.7|726.1|19
1629808500000|2021-08-24 12:35:00|727.3|726.7|725.9|725.3|727.4|726.8|725.9|725.3|39
1629808800000|2021-08-24 12:40:00|725.8|725.2|727.3|726.7|727.3|726.7|725.2|724.6|69
1629811800000|2021-08-24 13:30:00|728.7|728.1|728.7|728.1|730.5|729.9|726.9|726.3|723
1629812100000|2021-08-24 13:35:00|728.4|727.8|729.4|728.8|730.5|729.9|727.4|726.8|293
1629812400000|2021-08-24 13:40:00|729.5|728.9|730.9|730.3|730.9|730.3|728.9|728.3|278
1629812700000|2021-08-24 13:45:00|730.8|730.2|732.9|732.3|733.7|733.1|730.4|729.8|940
1629813000000|2021-08-24 13:50:00|732.7|732.1|732.2|731.6|733.7|733.1|732.2|731.6|322
1629813300000|2021-08-24 13:55:00|732.3|731.7|730.9|730.3|732.7|732.1|730.5|729.9|221
1629813600000|2021-08-24 14:00:00|731.2|730.6|730.2|729.6|732.5|731.8|728.9|728.3|280
1629813900000|2021-08-24 14:05:00|730|729.4|730|729.4|730.9|730.3|729.7|729.1|142
1629814200000|2021-08-24 14:10:00|730.2|729.6|729.4|728.8|730.8|730.2|729.4|728.8|158
1629814500000|2021-08-24 14:15:00|729.2|728.6|728.9|728.3|729.4|728.8|728.2|727.6|289
1629814800000|2021-08-24 14:20:00|729.2|728.6|727.2|726.6|729.4|728.8|726.9|726.3|170
1629815100000|2021-08-24 14:25:00|727.4|726.8|726.9|726.3|727.4|726.8|726.2|725.6|186
1629815400000|2021-08-24 14:30:00|727.2|726.6|725.9|725.3|727.2|726.6|725.4|724.8|305
1629815700000|2021-08-24 14:35:00|726|725.4|725.2|724.6|726.2|725.6|724.4|723.8|356
1629816000000|2021-08-24 14:40:00|725.4|724.8|727.9|727.3|727.9|727.3|724.9|724.3|764
1629816300000|2021-08-24 14:45:00|727.8|727.2|725.5|724.9|728.2|727.6|725.4|724.8|131
1629816600000|2021-08-24 14:50:00|725.7|725.1|726.4|725.8|726.9|726.3|725.4|724.8|95
1629816900000|2021-08-24 14:55:00|726.7|726.1|728.4|727.8|728.9|728.3|726.7|726.1|116
1629817200000|2021-08-24 15:00:00|728.7|728.1|730|729.4|730.4|729.8|728.4|727.8|221
1629817500000|2021-08-24 15:05:00|730.2|729.6|729.9|729.3|730.9|730.3|729.4|728.8|1292
1629817800000|2021-08-24 15:10:00|730.2|729.6|729.9|729.3|730.7|730.1|729.7|729.1|93
1629818100000|2021-08-24 15:15:00|729.7|729.1|730.2|729.6|730.7|730.1|729.7|729.1|129
1629818400000|2021-08-24 15:20:00|730.4|729.8|731.2|730.6|731.9|731.3|730.4|729.8|432
1629818700000|2021-08-24 15:25:00|730.7|730.1|730.9|730.3|731.7|731.1|730.7|730.1|414
1629819000000|2021-08-24 15:30:00|731.2|730.6|731.8|731.2|732.4|731.8|731.2|730.6|278
1629819300000|2021-08-24 15:35:00|731.9|731.3|731.2|730.6|732.4|731.8|730.9|730.3|167
1629819600000|2021-08-24 15:40:00|731.1|730.5|730.7|730.1|731.2|730.6|730.2|729.6|183
1629819900000|2021-08-24 15:45:00|730.6|730|731.2|730.6|731.2|730.6|730.4|729.8|124
1629820200000|2021-08-24 15:50:00|730.9|730.3|730.7|730.1|731.7|731.1|730.7|730.1|199
1629820500000|2021-08-24 15:55:00|730.8|730.2|731.9|731.3|732.1|731.5|730.7|730.1|160
1629820800000|2021-08-24 16:00:00|732|731.4|734|733.4|734.2|733.6|731.7|731.1|133
1629821100000|2021-08-24 16:05:00|733.9|733.3|734.1|733.5|734.2|733.6|733.7|733.1|93
1629821400000|2021-08-24 16:10:00|733.9|733.3|735.9|735.3|735.9|735.3|733.9|733.3|231
1629821700000|2021-08-24 16:15:00|736|735.4|736.3|735.7|736.7|736.1|735.7|735.1|160
1629822000000|2021-08-24 16:20:00|736.4|735.8|733.7|733.1|736.4|735.8|733.3|732.7|145
1629822300000|2021-08-24 16:25:00|733.6|733|732.4|731.8|733.7|733.1|730.9|730.3|342
1629822600000|2021-08-24 16:30:00|732.7|732.1|732.9|732.3|733.2|732.6|732.4|731.8|80
1629822900000|2021-08-24 16:35:00|732.8|732.2|733.4|732.8|733.4|732.8|732.7|732.1|76
1629823200000|2021-08-24 16:40:00|733.7|733.1|735.6|735|735.9|735.3|733.7|733.1|165
1629823500000|2021-08-24 16:45:00|735.4|734.8|735.3|734.7|735.7|735.1|734.8|734.2|57
1629823800000|2021-08-24 16:50:00|735.2|734.6|734.2|733.6|735.7|735.1|734.2|733.6|83
1629824100000|2021-08-24 16:55:00|734.3|733.7|733.4|732.8|734.9|734.3|733.4|732.8|53
1629824400000|2021-08-24 17:00:00|733.6|733|733.4|732.8|733.9|733.3|733.2|732.6|253
1629824700000|2021-08-24 17:05:00|733.7|733.1|733.4|732.8|733.7|733.1|732.9|732.3|60
1629825000000|2021-08-24 17:10:00|733.7|733.1|734.2|733.6|734.5|733.9|733.1|732.5|155
1629825300000|2021-08-24 17:15:00|734|733.4|733.7|733.1|734.2|733.6|733.7|733.1|78
1629825600000|2021-08-24 17:20:00|733.8|733.2|733.2|732.6|734.5|733.9|732.9|732.3|199
1629825900000|2021-08-24 17:25:00|733.1|732.5|733.2|732.6|733.2|732.6|732.7|732.1|113
1629826200000|2021-08-24 17:30:00|733|732.4|732.5|731.9|733|732.4|732.2|731.6|141
1629826500000|2021-08-24 17:35:00|732.3|731.7|732.2|731.6|732.7|732.1|732|731.4|69
1629826800000|2021-08-24 17:40:00|732|731.4|732.5|731.9|732.5|731.9|731.8|731.2|65
1629827100000|2021-08-24 17:45:00|732.3|731.7|732.2|731.6|732.7|732.1|732.2|731.6|89
1629827400000|2021-08-24 17:50:00|732.5|731.9|732.2|731.6|733|732.4|732|731.4|71
1629827700000|2021-08-24 17:55:00|732.1|731.5|731.5|730.9|732.6|732|730.8|730.2|311
1629828000000|2021-08-24 18:00:00|731.6|731|731.9|731.3|732.2|731.6|731.5|730.9|242
1629828300000|2021-08-24 18:05:00|732|731.4|732.2|731.6|732.7|732.1|732|731.4|188
1629828600000|2021-08-24 18:10:00|732.4|731.8|731.7|731.1|732.5|731.9|731.2|730.6|972
1629828900000|2021-08-24 18:15:00|731.5|730.9|731.8|731.2|732|731.4|730.7|730.1|489
1629849600000|2021-08-25 00:00:00|731.9|731.3|733.4|732.8|733.4|732.8|731.3|730.7|56
1629849900000|2021-08-25 00:05:00|733.5|732.9|733.2|732.6|733.5|732.9|732.5|731.9|230
1629850200000|2021-08-25 00:10:00|733.3|732.7|732|731.4|733.5|732.9|732|731.4|2
1629850500000|2021-08-25 00:15:00|732.2|731.6|732.3|731.7|732.6|732|732.2|731.6|2
1629850800000|2021-08-25 00:20:00|732.2|731.6|732.5|731.9|733|732.4|732.2|731.6|1
1629851100000|2021-08-25 00:25:00|732.8|731.8|731.9|731.3|732.8|732|731.8|731.2|3
1629851400000|2021-08-25 00:30:00|732|731.4|732|731.4|732.5|731.9|732|731.4|6
1629851700000|2021-08-25 00:35:00|732.2|731.6|732.1|731.5|732.3|731.7|732.1|731.5|1
1629852000000|2021-08-25 00:40:00|732.3|731.7|732.1|731.5|732.3|731.7|732|731.3|0
1629852300000|2021-08-25 00:45:00|732.3|731.7|732.3|731.7|732.5|731.9|732.1|731.5|0
1629852600000|2021-08-25 00:50:00|732.1|731.5|732|731.4|732.3|731.7|731.8|731.2|14
1629852900000|2021-08-25 00:55:00|731.9|731.3|731.4|730.8|731.9|731.3|731.3|730.7|3
1629853200000|2021-08-25 01:00:00|731.3|730.7|730.7|730.1|731.3|730.7|730.7|730.1|6
1629853500000|2021-08-25 01:05:00|730.6|730|729.9|729.3|730.8|730.2|729.8|729.2|15
1629853800000|2021-08-25 01:10:00|730|729.4|730|729.4|730.3|729.7|729.5|728.9|1
1629854100000|2021-08-25 01:15:00|730.1|729.5|730.6|730|730.8|730.2|730.1|729.5|2
1629854400000|2021-08-25 01:20:00|730.5|729.9|730.3|729.7|730.9|730.3|730.3|729.7|1
1629854700000|2021-08-25 01:25:00|730.1|729.5|730.3|729.7|730.5|729.9|730|729.4|204
1629855000000|2021-08-25 01:30:00|730.5|729.9|731|730.4|731|730.4|730.3|729.7|3
1629855300000|2021-08-25 01:35:00|730.8|730.2|730|729.4|730.8|730.2|730|729.4|6
1629855600000|2021-08-25 01:40:00|729.8|729.2|730|729.4|730.1|729.5|729.7|729.1|2
1629855900000|2021-08-25 01:45:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|6
1629856200000|2021-08-25 01:50:00|729.9|729.3|729.9|729.3|729.9|729.3|729.8|729.2|1
1629856500000|2021-08-25 01:55:00|730|729.4|730.1|729.5|730.4|729.8|729.8|729.2|3
1629856800000|2021-08-25 02:00:00|730|729.4|730|729.4|730.1|729.5|729.8|729.2|2
1629857100000|2021-08-25 02:05:00|729.8|729.2|729.5|728.9|730.1|729.4|729.5|728.9|3
1629857400000|2021-08-25 02:10:00|729.4|728.8|729.3|728.7|729.4|728.8|729|728.4|8
1629857700000|2021-08-25 02:15:00|729.5|728.9|729|728.4|729.5|728.9|729|728.4|2
1629858000000|2021-08-25 02:20:00|729.3|728.7|729|728.4|729.3|728.7|728.8|728.2|15
1629858300000|2021-08-25 02:25:00|729.5|728.9|729|728.4|729.5|728.9|729|728.4|10
1629858600000|2021-08-25 02:30:00|729.1|728.5|729|728.4|729.5|728.9|729|728.4|1
1629858900000|2021-08-25 02:35:00|||||||||1
1629859200000|2021-08-25 02:40:00|729.3|728.7|729.2|728.6|729.4|728.8|729.2|728.6|3
1629859500000|2021-08-25 02:45:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1629859800000|2021-08-25 02:50:00|729.2|728.6|729|728.4|729.2|728.6|729|728.4|1
1629860400000|2021-08-25 03:00:00|729.2|728.6|729.3|728.7|729.3|728.7|729|728.4|1
1629860700000|2021-08-25 03:05:00|729.2|728.6|730.3|729.7|730.8|730.2|729|728.4|34
1629861000000|2021-08-25 03:10:00|730.2|729.6|730|729.4|730.3|729.7|729.5|728.9|12
1629861300000|2021-08-25 03:15:00|729.9|729.3|730.2|729.6|730.4|729.8|729.8|729.2|4
1629861600000|2021-08-25 03:20:00|730.3|729.7|730.3|729.7|730.5|729.9|730|729.4|5
1629861900000|2021-08-25 03:25:00|730|729.4|730.3|729.7|730.3|729.7|730|729.4|4
1629862200000|2021-08-25 03:30:00|730.5|729.9|730.5|729.9|730.5|729.9|730.2|729.6|0
1629862500000|2021-08-25 03:35:00|730.3|729.7|730|729.4|730.5|729.9|730|729.4|5
1629862800000|2021-08-25 03:40:00|729.9|729.3|729.8|729.2|730|729.4|729.5|728.9|17
1629863100000|2021-08-25 03:45:00|729.7|729.1|729.8|729.2|730|729.4|729.5|728.9|9
1629863400000|2021-08-25 03:50:00|729.7|729.1|730|729.4|730.3|729.7|729.5|728.9|3
1629863700000|2021-08-25 03:55:00|730.3|729.7|729.9|729.3|730.3|729.7|729.9|729.1|6
1629864000000|2021-08-25 04:00:00|729.8|729.2|729.8|729.2|730.4|729.7|729.8|729.2|3
1629864300000|2021-08-25 04:05:00|730|729.4|730|729.4|730.1|729.5|729.8|729.2|1
1629864600000|2021-08-25 04:10:00|729.9|729.3|729.5|728.9|730|729.4|729.5|728.9|4
1629864900000|2021-08-25 04:15:00|729.6|729|729|728.4|729.6|729|729|728.4|0
1629865200000|2021-08-25 04:20:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1629865500000|2021-08-25 04:25:00|729.2|728.6|729|728.4|729.2|728.6|729|728.4|0
1629865800000|2021-08-25 04:30:00|728.8|728.2|728.1|727.5|728.8|728.2|728|727.4|15
1629866100000|2021-08-25 04:35:00|728|727.4|728.1|727.5|728.1|727.5|728|727.4|1
1629866400000|2021-08-25 04:40:00|728|727.4|727.7|727.1|728.1|727.5|727.6|727|3
1629866700000|2021-08-25 04:45:00|727.6|727|727.3|726.7|727.6|727|727.3|726.7|5
1629867000000|2021-08-25 04:50:00|727.2|726.6|727.2|726.6|727.2|726.6|727.1|726.5|1
1629867300000|2021-08-25 04:55:00|727.3|726.7|727.3|726.7|727.3|726.7|727.1|726.5|40
1629867600000|2021-08-25 05:00:00|727.4|726.8|727.3|726.7|727.6|727|727.3|726.7|1
1629867900000|2021-08-25 05:05:00|727.4|726.8|727.5|726.9|727.6|727|727.4|726.8|0
1629868200000|2021-08-25 05:10:00|727.6|727|727.8|727.2|727.8|727.2|727.3|726.7|1
1629868500000|2021-08-25 05:15:00|727.9|726.9|727.6|727|727.9|727.1|727.6|726.9|0
1629868800000|2021-08-25 05:20:00|727.8|727.2|728.6|728|728.6|728|727.7|727.1|1
1629869100000|2021-08-25 05:25:00|728.3|727.7|728.1|727.5|728.3|727.7|728.1|727.5|5
1629869400000|2021-08-25 05:30:00|728.3|727.7|728.1|727.5|728.3|727.7|728.1|727.5|0
1629869700000|2021-08-25 05:35:00|727.8|727.2|728.6|728|728.6|728|727.8|727.2|7
1629870000000|2021-08-25 05:40:00|728.3|727.7|728.1|727.5|728.3|727.7|728.1|727.5|3
1629870300000|2021-08-25 05:45:00|727.9|727.3|727.8|727.2|727.9|727.3|727.6|726.9|2
1629870600000|2021-08-25 05:50:00|727.7|727.1|727.7|727.1|727.9|727.2|727.6|726.9|1
1629870900000|2021-08-25 05:55:00|727.6|727|727.9|727.3|728.1|727.5|727.6|727|0
1629871200000|2021-08-25 06:00:00|728.1|727.5|727.8|727.2|728.3|727.7|727.8|727.2|3
1629871500000|2021-08-25 06:05:00|727.7|727.1|727.3|726.7|727.8|727.2|727.1|726.5|11
1629871800000|2021-08-25 06:10:00|727.2|726.6|727.2|726.6|727.6|727|727.1|726.5|1
1629872100000|2021-08-25 06:15:00|727.3|726.7|727.1|726.5|727.3|726.7|726.8|726.2|22
1629872400000|2021-08-25 06:20:00|726.8|726.2|726.6|726|727.1|726.5|726.6|726|8
1629872700000|2021-08-25 06:25:00|726.7|726.1|726.7|726.1|726.8|726.2|726.3|725.7|10
1629873000000|2021-08-25 06:30:00|726.8|726.2|726.8|726.2|726.8|726.2|726.6|726|0
1629873300000|2021-08-25 06:35:00|726.6|726|726.6|726|726.6|726|726.3|725.7|16
1629873600000|2021-08-25 06:40:00|726.4|725.8|726.3|725.7|726.4|725.8|726.3|725.7|17
1629873900000|2021-08-25 06:45:00|726.6|726|726.6|726|726.6|726|726.6|726|4
1629874200000|2021-08-25 06:50:00|726.8|726.2|726.6|726|726.8|726.2|726.3|725.7|7
1629874500000|2021-08-25 06:55:00|726.4|725.8|725.6|725|726.8|726.2|725.6|725|24
1629874800000|2021-08-25 07:00:00|725.4|724.8|725.6|725|725.8|725.2|725.1|724.5|28
1629875100000|2021-08-25 07:05:00|725.5|724.9|725.1|724.5|725.6|725|725.1|724.5|4
1629875400000|2021-08-25 07:10:00|724.9|724.3|724.8|724.2|725.1|724.5|724.8|724.2|66
1629875700000|2021-08-25 07:15:00|724.9|724.3|724.8|724.2|725.3|724.7|724.8|724.2|25
1629876000000|2021-08-25 07:20:00|725|724.4|725.3|724.7|726|725.4|724.8|724.2|56
1629876300000|2021-08-25 07:25:00|725.5|724.9|725.5|724.9|725.8|725.2|725.3|724.7|367
1629876600000|2021-08-25 07:30:00|725.6|725|725.1|724.5|725.8|725.2|725.1|724.5|29
1629876900000|2021-08-25 07:35:00|725.6|725|726|725.4|726.1|725.5|725.6|725|89
1629877200000|2021-08-25 07:40:00|725.8|725.2|725.8|725.2|726|725.4|725.8|725.2|19
1629877500000|2021-08-25 07:45:00|726|725.4|725.8|725.2|726.1|725.5|725.8|725.2|16
1629877800000|2021-08-25 07:50:00|725.9|725.3|725.8|725.2|726.1|725.5|725.8|725.2|15
1629878100000|2021-08-25 07:55:00|726|725.4|726.8|726.2|727.6|727|726|725.4|47
1629878400000|2021-08-25 08:00:00|726.6|726|726.6|726|727|726.4|726.5|725.9|15
1629878700000|2021-08-25 08:05:00|726.5|725.9|726.8|726.2|726.8|726.2|726.5|725.9|16
1629879000000|2021-08-25 08:10:00|726.7|726.1|727.8|727.2|727.8|727.2|726.7|726.1|20
1629879300000|2021-08-25 08:15:00|727.6|727|727.8|727.2|728.1|727.5|727.4|726.8|22
1629879600000|2021-08-25 08:20:00|727.7|727.1|727.3|726.7|727.8|727.2|727.3|726.7|22
1629879900000|2021-08-25 08:25:00|727.5|726.9|727.1|726.5|727.6|727|727.1|726.5|13
1629880200000|2021-08-25 08:30:00|727|726.4|726|725.4|727.1|726.5|726|725.4|18
1629880500000|2021-08-25 08:35:00|726.1|725.5|726.1|725.5|726.1|725.5|726|725.4|19
1629880800000|2021-08-25 08:40:00|725.8|725.2|725.6|725|725.9|725.3|725.3|724.7|20
1629881100000|2021-08-25 08:45:00|725.8|725.2|726.4|725.8|726.8|726.2|725.6|725|31
1629881400000|2021-08-25 08:50:00|726.8|726.2|725.4|724.8|726.8|726.2|725.3|724.7|15
1629881700000|2021-08-25 08:55:00|724.9|724.3|723.8|723.2|724.9|724.3|722.6|722|122
1629882000000|2021-08-25 09:00:00|723.9|723.3|724.3|723.7|724.4|723.8|723.2|722.6|458
1629882300000|2021-08-25 09:05:00|724.4|723.8|724.3|723.7|725.1|724.5|724.2|723.6|6
1629882600000|2021-08-25 09:10:00|724.2|723.6|724.1|723.5|724.7|724.1|723.8|723.2|30
1629882900000|2021-08-25 09:15:00|724|723.4|723.3|722.7|724.3|723.7|723.3|722.7|33
1629883200000|2021-08-25 09:20:00|723.1|722.5|722.2|721.6|723.1|722.5|721.8|721.2|48
1629883500000|2021-08-25 09:25:00|722.3|721.7|722.3|721.7|722.8|722.2|722.1|721.5|14
1629883800000|2021-08-25 09:30:00|722.2|721.6|721.1|720.5|722.4|721.8|721.1|720.5|72
1629884100000|2021-08-25 09:35:00|720.7|720.1|721.3|720.7|721.8|721.2|720.3|719.7|71
1629884400000|2021-08-25 09:40:00|721.6|721|723|722.4|723.1|722.5|721.3|720.7|36
1629884700000|2021-08-25 09:45:00|723.1|722.5|723.3|722.7|723.5|722.9|722.8|722.2|21
1629885000000|2021-08-25 09:50:00|723.2|722.6|721.5|720.9|723.2|722.6|721.5|720.9|25
1629885300000|2021-08-25 09:55:00|721.3|720.7|722|721.4|722.1|721.5|721.3|720.7|39
1629885600000|2021-08-25 10:00:00|722.1|721.5|722.6|722|722.6|722|721.7|721.1|2
1629885900000|2021-08-25 10:05:00|722.8|722.2|722.2|721.6|723.1|722.5|721.8|721.2|16
1629886200000|2021-08-25 10:10:00|722.3|721.7|722.6|722|722.6|722|722.3|721.7|20
1629886500000|2021-08-25 10:15:00|722.3|721.7|723.1|722.5|723.1|722.5|722.3|721.7|4
1629886800000|2021-08-25 10:20:00|723|722.4|723.1|722.5|723.1|722.5|722.8|722.2|13
1629887100000|2021-08-25 10:25:00|723.4|722.8|723.7|723.1|723.7|723.1|723.4|722.8|0
1629887400000|2021-08-25 10:30:00|723.6|723|723.8|723.2|724.1|723.5|723.3|722.7|15
1629887700000|2021-08-25 10:35:00|723.7|723.1|723.6|723|723.7|723.1|723.1|722.5|1
1629888000000|2021-08-25 10:40:00|723.5|722.9|723.3|722.7|723.6|723|723.3|722.7|17
1629888300000|2021-08-25 10:45:00|723.4|722.8|723.3|722.7|723.5|722.9|723.1|722.5|222
1629888600000|2021-08-25 10:50:00|723.4|722.8|723.3|722.7|723.5|722.9|723.1|722.5|3
1629888900000|2021-08-25 10:55:00|723.4|722.8|724|723.4|724|723.4|723.4|722.8|4
1629889200000|2021-08-25 11:00:00|724.1|723.5|724.4|723.8|724.4|723.8|723.6|723|11
1629889500000|2021-08-25 11:05:00|724.1|723.5|724.2|723.6|724.4|723.8|723.9|723.3|14
1629889800000|2021-08-25 11:10:00|724.1|723.5|723.5|722.9|724.1|723.5|723.1|722.5|16
1629890100000|2021-08-25 11:15:00|723.6|723|723.5|722.9|723.6|723|723.1|722.5|16
1629890400000|2021-08-25 11:20:00|723.4|722.8|724|723.4|724.3|723.7|723.4|722.8|8
1629890700000|2021-08-25 11:25:00|724.1|723.5|723.6|723|724.1|723.5|723.5|722.9|37
1629891000000|2021-08-25 11:30:00|723.9|723.3|723.5|722.9|723.9|723.3|723.1|722.5|12
1629891300000|2021-08-25 11:35:00|723.6|723|724|723.4|724.1|723.5|723.1|722.5|2
1629891600000|2021-08-25 11:40:00|723.6|723|723.4|722.8|723.6|723|723.1|722.5|9
1629891900000|2021-08-25 11:45:00|723.2|722.6|723.4|722.8|723.5|722.9|723.1|722.5|2
1629892200000|2021-08-25 11:50:00|723.6|723|723.6|723|723.9|723.3|723.4|722.8|5
1629892500000|2021-08-25 11:55:00|723.7|723.1|723.4|722.8|723.9|723.3|723.4|722.8|9
1629892800000|2021-08-25 12:00:00|723.1|722.5|720.9|720.3|723.4|722.8|720.6|720|189
1629893100000|2021-08-25 12:05:00|720.6|720|720.9|720.3|721.1|720.5|720.4|719.7|42
1629893400000|2021-08-25 12:10:00|721.1|720.5|720|719.4|721.1|720.5|719.5|718.9|81
1629893700000|2021-08-25 12:15:00|720.1|719.5|718.6|718|720.1|719.5|718.4|717.8|80
1629894000000|2021-08-25 12:20:00|718.5|717.9|718.6|718|718.9|718.3|718.1|717.5|23
1629894300000|2021-08-25 12:25:00|718.7|718.1|720.2|719.6|720.5|719.9|718.6|718|63
1629894600000|2021-08-25 12:30:00|720.4|719.8|721.4|720.8|721.8|721.2|720.4|719.8|27
1629894900000|2021-08-25 12:35:00|721.3|720.7|721.6|721|722.1|721.5|721.1|720.5|90
1629895200000|2021-08-25 12:40:00|721.4|720.8|721.7|721.1|722.4|721.8|721.4|720.8|373
1629898200000|2021-08-25 13:30:00|721|720.4|720.6|720|725.1|724.5|719.6|719|463
1629898500000|2021-08-25 13:35:00|720.5|719.9|723.1|722.5|723.6|723|719.6|719|193
1629898800000|2021-08-25 13:40:00|723.4|722.8|726.4|725.8|727.1|726.5|722.9|722.3|788
1629899100000|2021-08-25 13:45:00|726.6|726|726.3|725.7|726.9|726.3|725.9|725.3|959
1629899400000|2021-08-25 13:50:00|726.4|725.8|724.9|724.3|726.9|726.3|723.6|723|195
1629899700000|2021-08-25 13:55:00|724.6|724|724.6|724|725.4|724.8|724.4|723.8|81
1629900000000|2021-08-25 14:00:00|724.4|723.8|725.6|725|725.6|725|723.4|722.8|195
1629900300000|2021-08-25 14:05:00|725.5|724.9|723.4|722.8|725.6|725|723.4|722.8|90
1629900600000|2021-08-25 14:10:00|723.6|723|725.4|724.8|725.6|725|723.4|722.8|61
1629900900000|2021-08-25 14:15:00|725.6|725|722.9|722.3|725.6|725|722.6|722|127
1629901200000|2021-08-25 14:20:00|723.1|722.5|723.8|723.2|724.3|723.7|723.1|722.5|95
1629901500000|2021-08-25 14:25:00|723.9|723.3|723.9|723.3|724.1|723.5|722.6|722|38
1629901800000|2021-08-25 14:30:00|724|723.4|724.3|723.7|726|725.4|723.6|723|77
1629902100000|2021-08-25 14:35:00|724.4|723.8|727.4|726.8|727.6|727|724.3|723.7|117
1629902400000|2021-08-25 14:40:00|727.6|727|726.4|725.8|727.6|727|725.9|725.3|79
1629902700000|2021-08-25 14:45:00|726.2|725.6|727.9|727.3|728.4|727.8|726.1|725.5|69
1629903000000|2021-08-25 14:50:00|727.8|727.2|727.6|727|728.4|727.8|727.4|726.8|58
1629903300000|2021-08-25 14:55:00|727.5|726.9|725.9|725.3|727.5|726.9|725.7|725.1|132
1629903600000|2021-08-25 15:00:00|726|725.4|726.1|725.5|726.9|726.3|726|725.4|320
1629903900000|2021-08-25 15:05:00|726|725.4|726.9|726.3|726.9|726.3|725.6|725|127
1629904200000|2021-08-25 15:10:00|726.7|726.1|725.9|725.3|727|726.4|725.2|724.6|103
1629904500000|2021-08-25 15:15:00|726.2|725.6|727.7|727.1|727.9|727.3|726.2|725.6|52
1629904800000|2021-08-25 15:20:00|727.8|727.2|728.2|727.6|728.6|728|727.8|727.2|126
1629905100000|2021-08-25 15:25:00|727.9|727.3|731.4|730.8|731.4|730.8|727.9|727.3|314
1629905400000|2021-08-25 15:30:00|731.5|730.9|730.9|730.3|731.5|730.9|730.4|729.8|95
1629905700000|2021-08-25 15:35:00|730.8|730.2|729|728.4|730.9|730.3|728.6|728|109
1629906000000|2021-08-25 15:40:00|729.2|728.6|729.2|728.6|729.7|729.1|728.9|728.3|85
1629906300000|2021-08-25 15:45:00|728.9|728.3|729.2|728.6|729.4|728.8|728.7|728.1|33
1629906600000|2021-08-25 15:50:00|728.9|728.3|728.2|727.6|729.2|728.6|727.9|727.3|640
1629906900000|2021-08-25 15:55:00|728.3|727.7|728.7|728.1|728.9|728.3|727.9|727.3|141
1629907200000|2021-08-25 16:00:00|728.5|727.9|727.9|727.3|728.7|728.1|727.7|727.1|45
1629907500000|2021-08-25 16:05:00|728|727.4|730.9|730.3|731.2|730.6|728|727.4|58
1629907800000|2021-08-25 16:10:00|730.7|730.1|730.3|729.7|730.7|730.1|729.7|729.1|31
1629908100000|2021-08-25 16:15:00|730.2|729.6|730.4|729.8|730.9|730.3|730.2|729.6|47
1629908400000|2021-08-25 16:20:00|730.7|730.1|729.9|729.3|731.4|730.8|729|728.4|246
1629908700000|2021-08-25 16:25:00|730|729.4|729.7|729.1|730.2|729.6|728.9|728.3|77
1629909000000|2021-08-25 16:30:00|729.5|728.9|729.2|728.6|729.7|729.1|728.8|728.2|46
1629909300000|2021-08-25 16:35:00|729.4|728.8|729.4|728.8|729.4|728.8|728.7|728.1|12
1629909600000|2021-08-25 16:40:00|729.7|729.1|729.4|728.8|729.8|729.2|729.2|728.6|303
1629909900000|2021-08-25 16:45:00|729.3|728.7|728.7|728.1|729.3|728.7|728.7|728.1|20
1629910200000|2021-08-25 16:50:00|728.8|728.2|729.7|729.1|729.7|729.1|728.8|728.2|13
1629910500000|2021-08-25 16:55:00|729.9|729.3|730.2|729.6|730.7|730.1|729.9|729.3|83
1629910800000|2021-08-25 17:00:00|729.9|729.3|729.5|728.9|730.2|729.6|729.5|728.9|45
1629911100000|2021-08-25 17:05:00|729.4|728.8|729.2|728.6|729.7|729.1|728.9|728.3|29
1629911400000|2021-08-25 17:10:00|729.4|728.8|729.4|728.8|729.4|728.8|728.9|728.3|27
1629911700000|2021-08-25 17:15:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|6
1629912000000|2021-08-25 17:20:00|729.3|728.7|728.7|728.1|729.3|728.7|728.4|727.8|310
1629912300000|2021-08-25 17:25:00|728.5|727.9|727.7|727.1|728.7|728.1|727.4|726.8|130
1629912600000|2021-08-25 17:30:00|727.5|726.9|728.2|727.6|728.2|727.6|727.4|726.8|45
1629912900000|2021-08-25 17:35:00|728.4|727.8|727.9|727.3|728.4|727.8|727.9|727.3|35
1629913200000|2021-08-25 17:40:00|728|727.4|727.9|727.3|728.2|727.6|727.9|727.3|35
1629913500000|2021-08-25 17:45:00|728|727.4|728.2|727.6|728.2|727.6|727.9|727.3|56
1629913800000|2021-08-25 17:50:00|728.1|727.5|727.7|727.1|728.4|727.8|727.7|727.1|38
1629914100000|2021-08-25 17:55:00|727.4|726.8|727.4|726.8|727.4|726.8|727.2|726.6|45
1629914400000|2021-08-25 18:00:00|727.7|727.1|727.4|726.8|727.7|727.1|727.2|726.6|38
1629914700000|2021-08-25 18:05:00|727.7|727.1|726.9|726.3|727.7|727.1|726.9|726.3|110
1629915000000|2021-08-25 18:10:00|726.7|726.1|725.2|724.6|726.7|726.1|724.7|724.1|857
1629915300000|2021-08-25 18:15:00|725.7|725.1|726.4|725.8|726.9|726.3|725.4|724.8|338
1629936000000|2021-08-26 00:00:00|726.7|725.7|726.4|725.8|727.1|726.5|725.5|724.8|18
1629936300000|2021-08-26 00:05:00|726.5|725.9|726.2|725.6|726.7|726.1|726.2|725.6|0
1629936600000|2021-08-26 00:10:00|726.5|725.9|726.2|725.6|726.7|726.1|726.2|725.6|4
1629936900000|2021-08-26 00:15:00|726|725.4|726.1|725.5|726.5|725.9|726|725.3|7
1629937200000|2021-08-26 00:20:00|726.2|725.6|726|725.4|726.2|725.6|725.9|725.3|5
1629937500000|2021-08-26 00:25:00|726.1|725.5|726.5|725.9|726.7|726.1|726.1|725.5|15
1629937800000|2021-08-26 00:30:00|726.6|726|728.1|727.1|728.1|727.3|726.5|725.9|11
1629938100000|2021-08-26 00:35:00|727.7|727.2|728.2|727.6|728.3|727.6|727.7|727.2|10
1629938400000|2021-08-26 00:40:00|728|727.4|727.9|727.3|728.3|727.6|727.7|727.1|2
1629938700000|2021-08-26 00:45:00|727.7|727.1|728.2|727.6|728.2|727.6|727.7|727.1|2
1629939000000|2021-08-26 00:50:00|728.5|727.9|728.4|727.8|728.5|727.9|728.2|727.6|11
1629939300000|2021-08-26 00:55:00|728.5|727.9|727.5|726.9|728.5|727.9|727.5|726.9|1
1629939600000|2021-08-26 01:00:00|727.4|726.8|726.9|726.3|727.4|726.8|726.7|726.1|26
1629939900000|2021-08-26 01:05:00|727|726.4|726.7|726.1|727|726.4|726.7|726.1|0
1629940200000|2021-08-26 01:10:00|726.5|725.9|726.5|725.9|726.5|725.9|726|725.4|2
1629940500000|2021-08-26 01:15:00|726.6|726|727|726.4|727|726.4|726.6|726|1
1629940800000|2021-08-26 01:20:00|726.9|726.3|726.7|726.1|727|726.4|726.6|726|2
1629941100000|2021-08-26 01:25:00|726.9|726.3|728|727.4|728|727.4|726.9|726.3|13
1629941400000|2021-08-26 01:30:00|727.9|727.3|727.7|727.1|727.9|727.3|727.3|726.7|3
1629941700000|2021-08-26 01:35:00|727.6|727|727.5|726.9|727.6|727|727.2|726.6|1
1629942000000|2021-08-26 01:40:00|727.4|726.8|726.6|726|727.4|726.8|726.5|725.9|3
1629942300000|2021-08-26 01:45:00|726.7|726.1|726.5|725.9|726.8|726.2|726.5|725.9|2
1629942600000|2021-08-26 01:50:00|726.4|725.8|726.8|726.2|727|726.4|726.3|725.7|2
1629942900000|2021-08-26 01:55:00|726.6|726|726|725.4|726.6|726|726|725.4|4
1629943200000|2021-08-26 02:00:00|726.1|725.5|726|725.4|726.3|725.7|726|725.4|15
1629943500000|2021-08-26 02:05:00|725.9|725.3|724.8|724.2|726|725.4|724.8|724.2|29
1629943800000|2021-08-26 02:10:00|724.5|723.9|724.3|723.7|724.5|723.9|724.3|723.7|6
1629944100000|2021-08-26 02:15:00|724.1|723.5|723.4|722.8|724.1|723.5|723.3|722.7|45
1629944400000|2021-08-26 02:20:00|723.5|722.9|724|723.4|724.3|723.7|723.4|722.8|5
1629944700000|2021-08-26 02:25:00|724.1|723.5|724.3|723.7|724.3|723.7|724|723.4|8
1629945000000|2021-08-26 02:30:00|724.4|723.8|724.4|723.8|724.6|724|724.3|723.7|1
1629945300000|2021-08-26 02:35:00|724.3|723.7|724.1|723.5|724.4|723.8|724|723.4|0
1629945600000|2021-08-26 02:40:00|724|723.4|724.3|723.7|724.3|723.7|724|723.4|0
1629945900000|2021-08-26 02:45:00|724.5|723.9|724.8|724.2|724.8|724.2|724.5|723.9|0
1629946200000|2021-08-26 02:50:00|725|724.4|724.8|724.2|725|724.4|724.8|724.2|0
1629946500000|2021-08-26 02:55:00|724.5|723.9|723.8|723.2|724.5|723.9|723.8|723.2|4
1629946800000|2021-08-26 03:00:00|724|723.4|723.8|723.2|724|723.4|723.8|723.2|2
1629947100000|2021-08-26 03:05:00|723.9|723.3|724|723.4|724.3|723.7|723.8|723.2|4
1629947400000|2021-08-26 03:10:00|723.9|723.3|723.6|723|723.9|723.3|723.3|722.7|1
1629947700000|2021-08-26 03:15:00|723.5|722.9|723.5|722.9|723.9|723.3|723.3|722.7|2
1629948000000|2021-08-26 03:20:00|724|723.4|724.6|724|724.8|724.2|723.9|723.3|5
1629948300000|2021-08-26 03:25:00|724.5|723.9|724.8|724.2|724.8|724.2|724.5|723.9|0
1629948600000|2021-08-26 03:30:00|724.9|724.3|725.5|724.9|725.8|725.2|724.9|724.3|13
1629948900000|2021-08-26 03:35:00|725.8|725.2|725.5|724.9|726|725.4|725.5|724.9|19
1629949200000|2021-08-26 03:40:00|725.6|725|726.1|725.5|726.1|725.5|725.6|725|1
1629949500000|2021-08-26 03:45:00|726|725.4|726|725.4|726.1|725.5|726|725.4|0
1629949800000|2021-08-26 03:50:00|726.1|725.5|726.3|725.7|726.3|725.7|725.9|725.3|0
1629950100000|2021-08-26 03:55:00|726.1|725.5|726|725.4|726.5|725.7|726|725.3|1
1629950400000|2021-08-26 04:00:00|726.1|725.5|726.1|725.5|726.5|725.9|726.1|725.3|2
1629950700000|2021-08-26 04:05:00|726.3|725.7|726.1|725.5|726.3|725.7|725.8|725.2|1
1629951000000|2021-08-26 04:10:00|726.3|725.7|726.5|725.9|726.8|726.2|726.3|725.7|4
1629951300000|2021-08-26 04:15:00|726.8|726.2|726.5|725.9|726.8|726.2|726.5|725.9|1
1629951600000|2021-08-26 04:20:00|726.8|726.2|726.8|726.2|726.8|726.2|726.5|725.9|0
1629951900000|2021-08-26 04:25:00|726.9|726.3|726.8|726.2|726.9|726.3|726.6|726|0
1629952200000|2021-08-26 04:30:00|727|726.4|726.9|726.3|727|726.4|726.8|726.2|0
1629952500000|2021-08-26 04:35:00|726.8|726.2|727|726.4|727|726.4|726.8|726.2|2
1629952800000|2021-08-26 04:40:00|726.9|726.3|727|726.4|727|726.4|726.5|725.9|2
1629953100000|2021-08-26 04:45:00|726.9|726.3|727.2|726.6|727.3|726.7|726.8|726.2|2
1629953400000|2021-08-26 04:50:00|727|726.4|726.8|726.2|727|726.4|726.8|726.2|0
1629953700000|2021-08-26 04:55:00|726.5|725.9|726.5|725.9|726.5|725.9|726.5|725.9|7
1629954000000|2021-08-26 05:00:00|726|725.4|725.8|725.2|726|725.4|725.8|725.2|2
1629954300000|2021-08-26 05:05:00|726|725.4|726.5|725.9|726.7|726.1|726|725.4|4
1629954600000|2021-08-26 05:10:00|726.8|726.2|727|726.4|727.2|726.6|726.8|726.2|0
1629955200000|2021-08-26 05:20:00|727.3|726.7|727.5|726.9|727.5|726.9|727.3|726.7|19
1629955500000|2021-08-26 05:25:00|727.7|727.1|727.7|727.1|727.8|727.2|727.5|726.9|11
1629955800000|2021-08-26 05:30:00|727.5|726.9|728|727.4|728|727.4|727.3|726.7|10
1629956100000|2021-08-26 05:35:00|728.3|727.7|728.5|727.9|728.5|727.9|728|727.4|3
1629956400000|2021-08-26 05:40:00|728.4|727.8|728.3|727.7|728.5|727.9|728.3|727.7|1
1629956700000|2021-08-26 05:45:00|728.4|727.8|728.8|728.2|728.8|728.2|728.4|727.8|0
1629957000000|2021-08-26 05:50:00|728.5|727.9|729.3|728.7|729.3|728.7|728.5|727.9|1
1629957300000|2021-08-26 05:55:00|729|728.4|729.3|728.7|729.3|728.7|728.5|727.9|5
1629957600000|2021-08-26 06:00:00|729.2|728.6|728.8|728.2|729.2|728.6|728|727.4|1
1629957900000|2021-08-26 06:05:00|728.9|728.3|728.7|728.1|728.9|728.3|728.5|727.9|0
1629958200000|2021-08-26 06:10:00|728.5|727.9|728.7|728.1|729|728.4|728.3|727.7|0
1629958500000|2021-08-26 06:15:00|728.5|727.9|728.8|728.2|729.3|728.7|728.4|727.8|9
1629958800000|2021-08-26 06:20:00|728.9|728.3|728.8|728.2|728.9|728.3|728.8|728.2|1
1629959100000|2021-08-26 06:25:00|729|728.4|729.2|728.6|729.3|728.7|728.9|728.3|1
1629959400000|2021-08-26 06:30:00|729.4|728.8|729.8|729.2|729.9|729.3|729|728.4|5
1629959700000|2021-08-26 06:35:00|729.7|729.1|729|728.4|729.7|729.1|729|728.4|5
1629960000000|2021-08-26 06:40:00|728.9|728.3|729|728.4|729|728.4|728.8|728.2|4
1629960300000|2021-08-26 06:45:00|728.8|728.2|728.4|727.8|729|728.4|728|727.4|4
1629960600000|2021-08-26 06:50:00|728.5|727.9|729|728.4|729|728.4|728.5|727.9|4
1629960900000|2021-08-26 06:55:00|729.2|728.6|729.6|729|729.8|729.2|729.2|728.6|6
1629961200000|2021-08-26 07:00:00|729.3|728.7|729.5|728.9|729.8|729.2|729.3|728.7|8
1629961500000|2021-08-26 07:05:00|729.3|728.7|729.2|728.6|729.8|729.2|729|728.4|4
1629961800000|2021-08-26 07:10:00|729.3|728.7|731.4|730.8|731.9|731.3|729.2|728.6|26
1629962100000|2021-08-26 07:15:00|731.3|730.7|732.2|731.6|732.3|731.7|731.1|730.5|8
1629962400000|2021-08-26 07:20:00|732.3|731.7|732.1|731.5|732.3|731.7|732.1|731.5|7
1629962700000|2021-08-26 07:25:00|732.6|732|733.2|732.6|733.6|733|732.6|732|22
1629963000000|2021-08-26 07:30:00|733.1|732.5|735.1|734.5|735.3|734.7|733.1|732.4|25
1629963300000|2021-08-26 07:35:00|735.6|735|735.1|734.5|736.3|735.7|735.1|734.5|49
1629963600000|2021-08-26 07:40:00|735.2|734.6|734.6|734|735.2|734.6|733.7|733.1|19
1629963900000|2021-08-26 07:45:00|734.8|734.2|733.8|733.2|734.8|734.2|733.1|732.5|32
1629964200000|2021-08-26 07:50:00|734.1|733.5|734.1|733.5|734.4|733.8|734.1|733.5|14
1629964500000|2021-08-26 07:55:00|733.9|733.3|734.2|733.6|734.6|734|733.7|733.1|7
1629964800000|2021-08-26 08:00:00|734.1|733.5|734.1|733.5|734.3|733.7|733.7|733.1|10
1629965100000|2021-08-26 08:05:00|733.9|733.3|732.7|732.1|733.9|733.3|732.7|732.1|14
1629965400000|2021-08-26 08:10:00|732.8|732.2|732.6|732|733.6|733|732.6|732|6
1629965700000|2021-08-26 08:15:00|732.8|732.2|733.4|732.8|733.4|732.8|732.6|732|17
1629966000000|2021-08-26 08:20:00|733.6|733|733.7|733.1|733.8|733.2|733.3|732.7|9
1629966300000|2021-08-26 08:25:00|733.6|733|733.1|732.5|733.9|733.3|733.1|732.5|1
1629966600000|2021-08-26 08:30:00|733.2|732.6|733.7|733.1|733.8|733.2|733.2|732.6|1
1629966900000|2021-08-26 08:35:00|733.6|733|733.9|733.3|734.1|733.5|733.6|733|0
1629967200000|2021-08-26 08:40:00|734.1|733.5|733.7|733.1|734.1|733.5|733.6|733|7
1629967500000|2021-08-26 08:45:00|733.6|733|735.8|735.2|736.1|735.5|733.6|733|42
1629967800000|2021-08-26 08:50:00|736.1|735.5|737.1|736.5|737.1|736.5|736.1|735.5|73
1629968100000|2021-08-26 08:55:00|736.9|736.3|735.1|734.5|736.9|736.3|735.1|734.5|29
1629968400000|2021-08-26 09:00:00|734.4|733.8|734.7|734.1|735.3|734.7|734.3|733.7|35
1629968700000|2021-08-26 09:05:00|734.6|734|733.2|732.6|735.1|734.5|733.1|732.1|44
1629969000000|2021-08-26 09:10:00|733.4|732.8|732.9|732.3|733.9|733.3|732.9|732.3|3
1629969300000|2021-08-26 09:15:00|733.1|732.5|732.9|732.3|733.1|732.5|732.7|732.1|3
1629969600000|2021-08-26 09:20:00|733.1|732.5|732.9|732.3|733.1|732.5|732.6|732|12
1629969900000|2021-08-26 09:25:00|733.1|732.5|732.8|732.2|733.3|732.7|732.6|732|4
1629970200000|2021-08-26 09:30:00|732.6|732|732.4|731.8|732.6|732|731.6|731|14
1629970500000|2021-08-26 09:35:00|732.6|732|734.3|733.7|734.3|733.7|732.6|732|75
1629970800000|2021-08-26 09:40:00|734.2|733.6|733.8|733.2|734.2|733.6|733.8|733.2|4
1629971100000|2021-08-26 09:45:00|734.1|733.5|732.8|732.2|734.1|733.5|732.7|732.1|0
1629971400000|2021-08-26 09:50:00|732.7|732.1|733.1|732.5|733.4|732.8|732.6|732|6
1629971700000|2021-08-26 09:55:00|733|732.4|733|732.4|733.1|732.5|732.8|732.2|19
1629972000000|2021-08-26 10:00:00|732.8|732.2|732.6|732|733.1|732.5|732.6|732|10
1629972300000|2021-08-26 10:05:00|732.5|731.9|732.3|731.7|732.5|731.9|731.8|731.2|1
1629972600000|2021-08-26 10:10:00|732.2|731.6|732.6|732|732.6|732|732|731.4|7
1629972900000|2021-08-26 10:15:00|732.5|731.9|732.3|731.7|733.1|732.5|732.3|731.7|1
1629973200000|2021-08-26 10:20:00|732.5|731.9|732.5|731.9|732.5|731.9|731.8|731.2|16
1629973500000|2021-08-26 10:25:00|732.6|732|733|732.4|733.2|732.6|732.6|732|3
1629973800000|2021-08-26 10:30:00|732.8|732.2|732|731.4|733.1|732.5|731.7|731.1|13
1629974100000|2021-08-26 10:35:00|732.3|731.7|732.6|732|732.8|732.2|732.3|731.7|2
1629974400000|2021-08-26 10:40:00|732.7|732.1|732.3|731.7|732.7|732.1|732.3|731.7|1
1629974700000|2021-08-26 10:45:00|732.6|732|732.6|732|733.3|732.7|732.1|731.5|9
1629975000000|2021-08-26 10:50:00|732.7|732.1|732.3|731.7|732.7|732.1|732.1|731.5|1
1629975300000|2021-08-26 10:55:00|732.5|731.9|731.8|731.2|732.5|731.9|731.8|731.2|2
1629975600000|2021-08-26 11:00:00|732|731.4|732.1|731.5|732.5|731.9|731.8|731.2|9
1629975900000|2021-08-26 11:05:00|732.2|731.6|732.3|731.7|732.3|731.7|732.1|731.5|33
1629976200000|2021-08-26 11:10:00|732.2|731.6|732.6|732|733.1|732.5|732.1|731.5|12
1629976500000|2021-08-26 11:15:00|732.7|732.1|733.6|733|733.6|733|732.6|732|2
1629976800000|2021-08-26 11:20:00|733.7|733.1|734.3|733.7|734.3|733.7|733.7|733.1|118
1629977100000|2021-08-26 11:25:00|734.1|733.5|734.6|734|734.6|734|734.1|733.5|6
1629977400000|2021-08-26 11:30:00|734.5|733.9|734.8|734.2|735.5|734.9|734.3|733.7|14
1629977700000|2021-08-26 11:35:00|735|734.4|735|734.4|735.6|735|734.5|733.9|5
1629978000000|2021-08-26 11:40:00|734.6|734|733.8|733.2|734.7|734.1|732.7|732.1|30
1629978300000|2021-08-26 11:45:00|734|733.4|734.2|733.6|734.3|733.7|733.8|733.2|4
1629978600000|2021-08-26 11:50:00|734.3|733.7|734.1|733.5|734.8|734.2|733.7|733.1|9
1629978900000|2021-08-26 11:55:00|734.2|733.6|735.6|735|736|735.4|734.2|733.6|15
1629979200000|2021-08-26 12:00:00|735.4|734.8|733.8|733.2|735.4|734.8|733.8|733.2|30
1629979500000|2021-08-26 12:05:00|733.3|732.7|733.8|733.2|734.3|733.7|733.3|732.7|223
1629979800000|2021-08-26 12:10:00|734.3|733.7|733.9|733.3|734.3|733.7|733.8|733.2|65
1629980100000|2021-08-26 12:15:00|734.1|733.5|735.1|734.5|735.3|734.7|733.8|733.2|6
1629980400000|2021-08-26 12:20:00|735.2|734.6|735.4|734.8|735.9|735.3|734.9|734.3|21
1629980700000|2021-08-26 12:25:00|735.6|735|735.7|734.7|735.7|735|735.1|734.5|20
1629981000000|2021-08-26 12:30:00|735.4|734.8|732.4|731.8|735.4|734.8|732|731.4|65
1629981300000|2021-08-26 12:35:00|732|731.4|732|731.4|732.1|731.5|731.4|730.8|38
1629981600000|2021-08-26 12:40:00|732.1|731.5|733|732.4|733.1|732.5|732.1|731.5|73
1629984600000|2021-08-26 13:30:00|733.1|732.5|736.4|735.8|736.9|736.3|732.4|731.8|445
1629984900000|2021-08-26 13:35:00|736.6|736|735.9|735.3|736.6|736|734.1|733.5|421
1629985200000|2021-08-26 13:40:00|736.4|735.8|737.6|737|739.2|738.6|735.4|734.8|168
1629985500000|2021-08-26 13:45:00|737.7|737.1|736.6|736|739.6|739|736.1|735.5|163
1629985800000|2021-08-26 13:50:00|736.9|736.3|738.1|737.5|738.4|737.8|736.6|736|82
1629986100000|2021-08-26 13:55:00|738|737.4|736.4|735.8|738.1|737.5|736.1|735.5|103
1629986400000|2021-08-26 14:00:00|736.6|736|733.9|733.3|736.6|736|733.9|733.3|149
1629986700000|2021-08-26 14:05:00|734.1|733.5|734.9|734.3|734.9|734.3|733.1|732.5|118
1629987000000|2021-08-26 14:10:00|735|734.4|737.4|736.8|737.4|736.8|734.6|734|237
1629987300000|2021-08-26 14:15:00|737.2|736.6|734.4|733.8|737.4|736.8|734.1|733.5|134
1629987600000|2021-08-26 14:20:00|734.6|734|732.1|731.5|734.9|734.3|731.9|731.3|257
1629987900000|2021-08-26 14:25:00|732.2|731.6|731.9|731.3|732.6|732|731.4|730.8|144
1629988200000|2021-08-26 14:30:00|731.7|731.1|733.7|733.1|734.4|733.8|731.6|731|166
1629988500000|2021-08-26 14:35:00|733.9|733.3|733.4|732.8|734.6|734|733.2|732.6|334
1629988800000|2021-08-26 14:40:00|733.2|732.6|734.6|734|735.4|734.8|733.2|732.6|94
1629989100000|2021-08-26 14:45:00|734.4|733.8|735.1|734.5|735.6|735|734.4|733.8|98
1629989400000|2021-08-26 14:50:00|735.4|734.8|733.6|733|735.4|734.8|733.4|732.8|154
1629989700000|2021-08-26 14:55:00|733.4|732.8|734.1|733.5|734.9|734.3|733.4|732.8|70
1629990000000|2021-08-26 15:00:00|734.2|733.6|736.4|735.8|736.6|736|733.9|733.3|229
1629990300000|2021-08-26 15:05:00|736.2|735.6|734.9|734.3|736.4|735.8|734.6|734|336
1629990600000|2021-08-26 15:10:00|735|734.4|732.4|731.8|735.1|734.5|732.4|731.8|80
1629990900000|2021-08-26 15:15:00|732.6|732|733.6|733|733.9|733.3|732.4|731.8|49
1629991200000|2021-08-26 15:20:00|733.9|733.3|734.9|734.3|734.9|734.3|733.6|733|208
1629991500000|2021-08-26 15:25:00|735.1|734.5|734.4|733.8|735.9|735.3|734.4|733.8|66
1629991800000|2021-08-26 15:30:00|734.6|734|735.6|735|735.6|735|734.6|734|68
1629992100000|2021-08-26 15:35:00|735.9|735.3|734.9|734.3|735.9|735.3|734.8|734.2|35
1629992400000|2021-08-26 15:40:00|734.8|734.2|734.9|734.3|735.1|734.5|734.1|733.5|72
1629992700000|2021-08-26 15:45:00|734.8|734.2|735.9|735.3|736|735.4|734.6|734|42
1629993000000|2021-08-26 15:50:00|736.1|735.5|735.1|734.5|736.6|736|735.1|734.5|69
1629993300000|2021-08-26 15:55:00|735.4|734.8|735.1|734.5|735.6|735|734.9|734.3|48
1629993600000|2021-08-26 16:00:00|735.4|734.8|733.9|733.3|735.6|735|733.6|733|103
1629993900000|2021-08-26 16:05:00|734.1|733.5|733.6|733|734.4|733.8|733.1|732.5|32
1629994200000|2021-08-26 16:10:00|733.4|732.8|733.9|733.3|733.9|733.3|733.4|732.8|83
1629994500000|2021-08-26 16:15:00|733.8|733.2|733.6|733|733.9|733.3|733.1|732.5|33
1629994800000|2021-08-26 16:20:00|733.9|733.3|734.6|734|734.6|734|733.6|733|34
1629995100000|2021-08-26 16:25:00|734.9|734.3|736.4|735.8|736.6|736|734.9|734.3|96
1629995400000|2021-08-26 16:30:00|736.3|735.7|734.6|734|736.4|735.8|734.4|733.8|564
1629995700000|2021-08-26 16:35:00|734.9|734.3|735.1|734.5|735.4|734.8|734.6|734|308
1629996000000|2021-08-26 16:40:00|735.3|734.7|736.1|735.5|736.1|735.5|735.1|734.5|169
1629996300000|2021-08-26 16:45:00|736|735.4|735.6|735|736.4|735.8|735.6|735|68
1629996600000|2021-08-26 16:50:00|735.8|735.2|735.4|734.8|735.9|735.3|735.4|734.8|40
1629996900000|2021-08-26 16:55:00|735.6|735|734.6|734|735.6|735|734.6|734|72
1629997200000|2021-08-26 17:00:00|734.8|734.2|735.1|734.5|735.3|734.7|734.6|734|43
1629997500000|2021-08-26 17:05:00|735.4|734.8|735.6|735|736.1|735.5|735.4|734.8|43
1629997800000|2021-08-26 17:10:00|735.9|735.3|735.6|735|736.1|735.5|735.4|734.8|28
1629998100000|2021-08-26 17:15:00|735.9|735.3|735.9|735.3|736.1|735.5|735.6|735|87
1629998400000|2021-08-26 17:20:00|735.8|735.2|735.6|735|735.9|735.3|735.4|734.8|35
1629998700000|2021-08-26 17:25:00|735.9|735.3|735|734.4|735.9|735.3|734.9|734.3|23
1629999000000|2021-08-26 17:30:00|735.1|734.5|735.2|734.6|735.4|734.8|734.9|734.3|491
1629999300000|2021-08-26 17:35:00|735.1|734.5|735.1|734.5|735.4|734.8|735|734.4|20
1629999600000|2021-08-26 17:40:00|735.2|734.6|735.7|735.1|735.7|735.1|734.9|734.3|104
1629999900000|2021-08-26 17:45:00|735.9|735.3|735.4|734.8|735.9|735.3|735.4|734.8|507
1630000200000|2021-08-26 17:50:00|735.7|735.1|736.2|735.6|736.2|735.6|735.4|734.8|115
1630000500000|2021-08-26 17:55:00|735.9|735.3|735.7|735.1|736.2|735.6|735.7|735.1|79
1630000800000|2021-08-26 18:00:00|735.9|735.3|737.7|737.1|738.3|737.7|735.7|735.1|331
1630001100000|2021-08-26 18:05:00|737.8|737.2|738.5|737.9|738.7|738.1|737.7|737.1|377
1630001400000|2021-08-26 18:10:00|738.7|738.1|739.4|738.8|739.7|739.1|738.4|737.8|669
1630001700000|2021-08-26 18:15:00|739.2|738.6|740.7|740.1|740.9|740.3|738.9|738.3|428
1630022400000|2021-08-27 00:00:00|741.3|740.7|741.1|740.5|742.1|741.5|740.7|740.1|187
1630022700000|2021-08-27 00:05:00|741|740.4|742.8|742.2|743|742.4|741|740.4|73
1630023000000|2021-08-27 00:10:00|742.6|742|742.2|741.6|742.7|742.1|742|741.4|80
1630023300000|2021-08-27 00:15:00|742|741.4|741.6|741|742|741.4|741.5|740.9|140
1630023600000|2021-08-27 00:20:00|741.5|740.9|741.5|740.9|741.5|740.9|740.7|740.1|73
1630023900000|2021-08-27 00:25:00|741.3|740.7|741.1|740.5|741.3|740.7|740.7|740.1|33
1630024200000|2021-08-27 00:30:00|741|740.4|740.7|740.1|741|740.4|740.5|739.9|26
1630024500000|2021-08-27 00:35:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|6
1630024800000|2021-08-27 00:40:00|740.6|740|741|740.4|741|740.4|740.5|739.9|25
1630025100000|2021-08-27 00:45:00|740.8|740.2|740.7|740.1|741|740.4|740.6|740|17
1630025400000|2021-08-27 00:50:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|16
1630025700000|2021-08-27 00:55:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|26
1630026000000|2021-08-27 01:00:00|740.6|740|740.2|739.6|740.7|740.1|740.2|739.6|57
1630026300000|2021-08-27 01:05:00|740.5|739.9|740.6|740|740.7|740.1|740.2|739.6|11
1630026600000|2021-08-27 01:10:00|740.5|739.9|740.6|740|740.7|740.1|740.5|739.9|8
1630026900000|2021-08-27 01:15:00|740.7|740.1|741.2|740.6|741.2|740.6|740.6|740|13
1630027200000|2021-08-27 01:20:00|741.5|740.9|741.7|741.1|742|741.4|741.5|740.9|34
1630027500000|2021-08-27 01:25:00|741.6|741|741.7|741.1|742|741.4|741.6|741|18
1630027800000|2021-08-27 01:30:00|741.6|741|741.7|741.1|741.7|741.1|741.6|741|18
1630028100000|2021-08-27 01:35:00|742|741.4|742.5|741.9|742.9|742.3|742|741.4|36
1630028400000|2021-08-27 01:40:00|||||||||11
1630028700000|2021-08-27 01:45:00|742.4|741.8|742.2|741.6|742.4|741.8|742.1|741.5|6
1630029000000|2021-08-27 01:50:00|742.1|741.5|742|741.4|742.2|741.6|742|741.4|13
1630029300000|2021-08-27 01:55:00|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|16
1630029600000|2021-08-27 02:00:00|742|741.4|742|741.4|742.2|741.6|742|741.4|9
1630029900000|2021-08-27 02:05:00|741.9|741.3|741.7|741.1|742|741.4|741.7|741.1|24
1630030200000|2021-08-27 02:10:00|741.9|741.3|741.4|740.8|741.9|741.3|741|740.4|17
1630030500000|2021-08-27 02:15:00|741.2|740.6|741.2|740.6|741.4|740.8|741.2|740.6|2
1630030800000|2021-08-27 02:20:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|21
1630031100000|2021-08-27 02:25:00|741.2|740.6|741.5|740.9|741.5|740.9|741.2|740.6|2
1630031400000|2021-08-27 02:30:00|741.2|740.6|741.1|740.5|741.5|740.9|741.1|740.5|15
1630031700000|2021-08-27 02:35:00|741.7|741.1|741.5|740.9|741.7|741.1|741.2|740.6|31
1630032000000|2021-08-27 02:40:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|4
1630032300000|2021-08-27 02:45:00|741.5|740.9|740.6|740|741.5|740.9|740.5|739.9|26
1630032600000|2021-08-27 02:50:00|740.5|739.9|740.2|739.6|740.7|740.1|740.2|739.6|21
1630032900000|2021-08-27 02:55:00|740.4|739.8|740.6|740|740.7|740.1|740.2|739.6|35
1630033200000|2021-08-27 03:00:00|740.5|739.9|740.7|740.1|741|740.4|740.5|739.9|17
1630033500000|2021-08-27 03:05:00|740.5|739.9|741|740.4|741|740.4|740.5|739.9|7
1630033800000|2021-08-27 03:10:00|740.7|740.1|740.6|740|741|740.4|740.5|739.9|16
1630034100000|2021-08-27 03:15:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|7
1630034400000|2021-08-27 03:20:00|740.7|740.1|740.9|740.3|741|740.4|740.7|740.1|5
1630034700000|2021-08-27 03:25:00|741|740.4|741|740.4|741.2|740.6|741|740.4|8
1630035000000|2021-08-27 03:30:00|740.9|740.3|741|740.4|741|740.4|740.7|740.1|13
1630035300000|2021-08-27 03:35:00|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|12
1630035600000|2021-08-27 03:40:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|2
1630035900000|2021-08-27 03:45:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|2
1630036200000|2021-08-27 03:50:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|13
1630036500000|2021-08-27 03:55:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|10
1630036800000|2021-08-27 04:00:00|741.4|740.8|741.1|740.5|741.4|740.8|741.1|740.5|9
1630037400000|2021-08-27 04:10:00|741.3|740.7|741.5|740.9|741.5|740.9|741.1|740.5|25
1630037700000|2021-08-27 04:15:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|4
1630038000000|2021-08-27 04:20:00|||||||||3
1630038300000|2021-08-27 04:25:00|741.5|740.9|741.3|740.7|741.5|740.9|741.3|740.7|6
1630038600000|2021-08-27 04:30:00|741.1|740.5|741.5|740.9|741.5|740.9|741.1|740.5|6
1630038900000|2021-08-27 04:35:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|1
1630039200000|2021-08-27 04:40:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|12
1630039500000|2021-08-27 04:45:00|741.8|741.2|742.3|741.7|742.3|741.7|741.8|741.2|62
1630039800000|2021-08-27 04:50:00|742.1|741.5|742.3|741.7|742.3|741.7|742|741.4|22
1630040100000|2021-08-27 04:55:00|||||||||3
1630040400000|2021-08-27 05:00:00|742.5|741.9|742.4|741.8|742.8|742.2|742.3|741.7|20
1630040700000|2021-08-27 05:05:00|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|3
1630041000000|2021-08-27 05:10:00|742.4|741.8|742|741.4|742.4|741.8|742|741.4|16
1630041300000|2021-08-27 05:15:00|742.1|741.5|742.3|741.7|742.3|741.7|742.1|741.5|5
1630041600000|2021-08-27 05:20:00|742.5|741.9|742.5|741.9|742.5|741.9|742.4|741.8|4
1630041900000|2021-08-27 05:25:00|742.4|741.8|742.8|742.2|742.8|742.2|742.4|741.8|12
1630042200000|2021-08-27 05:30:00|743|742.4|743|742.4|743.3|742.7|742.8|742.2|33
1630042500000|2021-08-27 05:35:00|742.9|742.3|742.6|742|742.9|742.3|742.5|741.9|7
1630042800000|2021-08-27 05:40:00|742.8|742.2|743|742.4|743|742.4|742.6|742|42
1630043100000|2021-08-27 05:45:00|742.9|742.3|743|742.4|743|742.4|742.5|741.9|14
1630043400000|2021-08-27 05:50:00|||||||||6
1630043700000|2021-08-27 05:55:00|742.8|742.2|742.9|742.3|743|742.4|742.8|742.2|7
1630044000000|2021-08-27 06:00:00|743|742.4|743.1|742.5|743.3|742.7|742.9|742.3|7
1630044300000|2021-08-27 06:05:00|743.3|742.7|743|742.4|743.3|742.7|743|742.4|10
1630044600000|2021-08-27 06:10:00|743.1|742.5|742.9|742.3|743.1|742.5|742.9|742.3|9
1630044900000|2021-08-27 06:15:00|743|742.4|742.8|742.2|743|742.4|742.8|742.2|8
1630045200000|2021-08-27 06:20:00|742.9|742.3|743.3|742.7|743.3|742.7|742.9|742.3|5
1630045500000|2021-08-27 06:25:00|742.9|742.3|742.8|742.2|743.3|742.7|742.8|742.2|45
1630045800000|2021-08-27 06:30:00|743|742.4|743|742.4|743.2|742.6|743|742.4|15
1630046100000|2021-08-27 06:35:00|742.9|742.3|742.8|742.2|743.2|742.6|742.8|742.2|4
1630046400000|2021-08-27 06:40:00|742.9|742.3|743|742.4|743.8|743.2|742.9|742.3|61
1630046700000|2021-08-27 06:45:00|743.3|742.7|745|744.4|745|744.4|743.3|742.7|150
1630047000000|2021-08-27 06:50:00|744.8|744.2|744.8|744.2|745|744.4|744|743.4|67
1630047300000|2021-08-27 06:55:00|744.9|744.3|743.7|743.1|745|744.4|743|742.4|201
1630047600000|2021-08-27 07:00:00|743.5|742.9|743|742.4|743.5|742.9|742.8|742.2|73
1630047900000|2021-08-27 07:05:00|742.8|742.2|740.8|740.2|742.8|742.2|740.8|740.2|96
1630048200000|2021-08-27 07:10:00|740.5|739.9|739.8|739.2|740.5|739.9|739.5|738.9|139
1630048500000|2021-08-27 07:15:00|739.7|739.1|740.3|739.7|740.5|739.9|739.7|739.1|61
1630048800000|2021-08-27 07:20:00|740|739.4|740|739.4|740.5|739.9|740|739.4|41
1630049100000|2021-08-27 07:25:00|739.8|739.2|741.8|741.2|741.8|741.2|739.8|739.2|196
1630049400000|2021-08-27 07:30:00|742|741.4|742|741.4|742.5|741.9|741.8|741.2|87
1630049700000|2021-08-27 07:35:00|742.3|741.7|741.8|741.2|742.3|741.7|741.8|741.2|38
1630050000000|2021-08-27 07:40:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|16
1630050300000|2021-08-27 07:45:00|741.9|741.3|742.8|742.2|742.8|742.2|741.8|741.2|28
1630050600000|2021-08-27 07:50:00|742.5|741.9|741.8|741.2|742.5|741.9|740.5|739.9|23
1630050900000|2021-08-27 07:55:00|741.9|741.3|743|742.4|743|742.4|741.8|741.2|34
1630051200000|2021-08-27 08:00:00|742.9|742.3|744.5|743.9|745|744.4|742.7|742.1|392
1630051500000|2021-08-27 08:05:00|744.3|743.7|743.9|743.3|744.5|743.9|743.2|742.6|81
1630051800000|2021-08-27 08:10:00|743.7|743.1|743.5|742.9|743.8|743.2|743|742.4|178
1630052100000|2021-08-27 08:15:00|743.3|742.7|742.5|741.9|743.3|742.7|742.5|741.9|33
1630052400000|2021-08-27 08:20:00|742|741.4|741.8|741.2|742|741.4|741.8|741.2|61
1630052700000|2021-08-27 08:25:00|741.9|741.3|742|741.4|742|741.4|741.8|741.2|26
1630053000000|2021-08-27 08:30:00|742.3|741.7|742.5|741.9|743.3|742.7|742|741.4|59
1630053300000|2021-08-27 08:35:00|742.8|742.2|742|741.4|743|742.4|741.8|741.2|29
1630053600000|2021-08-27 08:40:00|742.2|741.6|741.8|741.2|742.3|741.7|741.8|741.2|36
1630053900000|2021-08-27 08:45:00|741.7|741.1|740.5|739.9|741.7|741.1|740.5|739.9|36
1630054200000|2021-08-27 08:50:00|740.7|740.1|737.3|736.7|740.7|740.1|737.3|736.7|256
1630054500000|2021-08-27 08:55:00|737.5|736.9|737.3|736.7|737.5|736.9|736|735.4|166
1630054800000|2021-08-27 09:00:00|737.6|737|738.1|737.5|738.7|738.1|737.6|737|149
1630055100000|2021-08-27 09:05:00|737.9|737.3|738.1|737.5|738.1|737.5|737.8|737.2|71
1630055400000|2021-08-27 09:10:00|737.8|737.2|738.6|738|738.6|738|737.7|737.1|57
1630055700000|2021-08-27 09:15:00|739.1|738.5|740.1|739.5|740.1|739.5|739.1|738.5|122
1630056000000|2021-08-27 09:20:00|740.3|739.7|739.1|738.5|740.7|740.1|738.8|738.2|133
1630056300000|2021-08-27 09:25:00|738.9|738.3|737.8|737.2|739.4|738.8|737.8|737.2|44
1630056600000|2021-08-27 09:30:00|737.7|737.1|736.6|736|737.9|737.3|736.3|735.7|259
1630056900000|2021-08-27 09:35:00|736.3|735.7|737.4|736.8|737.8|737.2|736.3|735.7|48
1630057200000|2021-08-27 09:40:00|737.3|736.7|738.3|737.7|738.7|738.1|736.8|736.2|108
1630057500000|2021-08-27 09:45:00|738.1|737.5|738.8|738.2|738.8|738.2|737.9|737.3|50
1630057800000|2021-08-27 09:50:00|738.1|737.5|738.4|737.8|738.6|738|738.1|737.5|19
1630058100000|2021-08-27 09:55:00|738.1|737.5|739.1|738.5|739.3|738.7|737.9|737.3|69
1630058400000|2021-08-27 10:00:00|739.2|738.6|739.6|739|739.9|739.3|739.2|738.6|18
1630058700000|2021-08-27 10:05:00|739.3|738.7|738.8|738.2|739.4|738.8|738.8|738.2|27
1630059000000|2021-08-27 10:10:00|739.1|738.5|738.1|737.5|739.1|738.5|737.8|737.2|53
1630059300000|2021-08-27 10:15:00|738.2|737.6|739.2|738.6|739.3|738.7|738.2|737.6|31
1630059600000|2021-08-27 10:20:00|739.1|738.5|739.8|739.2|739.8|739.2|738.8|738.2|32
1630059900000|2021-08-27 10:25:00|740.1|739.5|739.9|739.3|740.4|739.8|739.8|739.2|37
1630060200000|2021-08-27 10:30:00|739.8|739.2|739.3|738.7|739.8|739.2|739.3|738.7|27
1630060500000|2021-08-27 10:35:00|739.4|738.8|739.7|739.1|740.1|739.5|739.3|738.7|13
1630060800000|2021-08-27 10:40:00|739.8|739.2|739.7|739.1|739.8|739.2|738.8|738.2|36
1630061100000|2021-08-27 10:45:00|739.6|739|739.8|739.2|739.8|739.2|739.2|738.6|23
1630061400000|2021-08-27 10:50:00|739.9|739.3|739.4|738.8|740.1|739.5|739.3|738.7|9
1630061700000|2021-08-27 10:55:00|739.3|738.7|738.6|738|739.6|739|738.3|737.7|34
1630062000000|2021-08-27 11:00:00|738.3|737.7|739.1|738.5|739.3|738.7|738.2|737.6|23
1630062300000|2021-08-27 11:05:00|738.9|738.3|738.6|738|739.1|738.5|738.3|737.7|21
1630062600000|2021-08-27 11:10:00|738.7|738.1|738.7|738.1|739.2|738.6|738.7|738.1|15
1630062900000|2021-08-27 11:15:00|738.6|738|738.6|738|738.8|738.2|738.6|738|7
1630063200000|2021-08-27 11:20:00|738.7|738.1|739.8|739.2|740.3|739.7|738.6|738|387
1630063500000|2021-08-27 11:25:00|739.7|739.1|738.8|738.2|739.8|739.2|738.8|738.2|57
1630063800000|2021-08-27 11:30:00|738.6|738|740.6|740|740.6|740|738.6|738|38
1630064100000|2021-08-27 11:35:00|740.5|739.9|740|739.4|740.8|740.2|739.5|738.9|46
1630064400000|2021-08-27 11:40:00|739.8|739.2|740|739.4|740.1|739.5|739.6|739|21
1630064700000|2021-08-27 11:45:00|739.8|739.2|739.7|739.1|740.1|739.5|739.6|739|18
1630065000000|2021-08-27 11:50:00|739.8|739.2|740.6|740|740.8|740.2|739.3|738.7|107
1630065300000|2021-08-27 11:55:00|740.3|739.7|740.2|739.6|740.6|740|740.1|739.5|127
1630065600000|2021-08-27 12:00:00|740.3|739.7|739.5|738.9|741.5|740.9|739.3|738.7|100
1630065900000|2021-08-27 12:05:00|739.6|739|741.1|740.5|741.1|740.5|739.3|738.7|72
1630066200000|2021-08-27 12:10:00|741.2|740.6|741.6|741|742|741.4|740.6|740|120
1630066500000|2021-08-27 12:15:00|741.5|740.9|742.1|741.5|742.1|741.5|741|740.4|71
1630066800000|2021-08-27 12:20:00|742|741.4|741.5|740.9|742.1|741.5|741.5|740.9|129
1630067100000|2021-08-27 12:25:00|740.6|740|740.6|740|741.5|740.9|740.3|739.7|132
1630067400000|2021-08-27 12:30:00|740.3|739.7|739.8|739.2|741|740.4|739.8|739.2|100
1630067700000|2021-08-27 12:35:00|739.6|739|739.5|738.9|739.8|739.2|739|738.4|104
1630068000000|2021-08-27 12:40:00|739.6|739|740.2|739.6|740.2|739.6|738.8|738.2|309
1630071000000|2021-08-27 13:30:00|738.1|737.5|738|737.4|741.8|741.2|737.6|737|1759
1630071300000|2021-08-27 13:35:00|738.1|737.5|737.3|736.7|738.3|737.7|736.3|735.7|802
1630071600000|2021-08-27 13:40:00|737.2|736.6|737.3|736.7|738.3|737.7|736.3|735.7|596
1630071900000|2021-08-27 13:45:00|737.2|736.6|734.6|734|737.6|737|734.3|733.7|681
1630072200000|2021-08-27 13:50:00|734.4|733.8|734.6|734|735.1|734.5|733.9|733.3|565
1630072500000|2021-08-27 13:55:00|734.9|734.3|735.2|734.6|735.9|735.3|734.6|734|530
1630072800000|2021-08-27 14:00:00|735.4|734.8|734.7|734.1|736.6|736|734.6|734|825
1630073100000|2021-08-27 14:05:00|734.4|733.8|735.9|735.3|736.4|735.8|734.4|733.8|664
1630073400000|2021-08-27 14:10:00|735.7|735.1|737.1|736.5|738.1|737.5|735.6|735|642
1630073700000|2021-08-27 14:15:00|737.4|736.8|738.7|738.1|739.1|738.5|737.4|736.8|1112
1630074000000|2021-08-27 14:20:00|738.6|738|740.4|739.8|741.1|740.5|738.6|738|539
1630074300000|2021-08-27 14:25:00|740.6|740|738.6|738|741|740.4|738.1|737.5|401
1630074600000|2021-08-27 14:30:00|738.9|738.3|740.6|740|741.2|740.6|738.6|738|379
1630074900000|2021-08-27 14:35:00|740.5|739.9|739.6|739|740.6|740|739.4|738.8|447
1630075200000|2021-08-27 14:40:00|739.7|739.1|738.6|738|739.9|739.3|737.9|737.3|357
1630075500000|2021-08-27 14:45:00|738.9|738.3|737.9|737.3|739.6|739|737.6|737|370
1630075800000|2021-08-27 14:50:00|737.7|737.1|737.6|737|737.9|737.3|736.6|736|388
1630076100000|2021-08-27 14:55:00|737.9|737.3|736.1|735.5|738.1|737.5|735.9|735.3|330
1630076400000|2021-08-27 15:00:00|736.4|735.8|736.4|735.8|736.9|736.3|735.6|735|253
1630076700000|2021-08-27 15:05:00|736.6|736|738|737.4|738.1|737.5|735.9|735.3|298
1630077000000|2021-08-27 15:10:00|737.9|737.3|738.6|738|738.9|738.3|737.9|737.3|647
1630077300000|2021-08-27 15:15:00|738.4|737.8|737.9|737.3|739.1|738.5|737.6|737|183
1630077600000|2021-08-27 15:20:00|738|737.4|735.7|735.1|738.1|737.5|735.6|735|304
1630077900000|2021-08-27 15:25:00|735.6|735|736.1|735.5|736.9|736.3|735.6|735|221
1630078200000|2021-08-27 15:30:00|736.9|736.3|736.4|735.8|737.1|736.5|736.4|735.8|250
1630078500000|2021-08-27 15:35:00|736.5|735.9|735.9|735.3|736.9|736.3|735.6|735|172
1630078800000|2021-08-27 15:40:00|736|735.4|734.9|734.3|736|735.4|734.4|733.8|1112
1630079100000|2021-08-27 15:45:00|735.1|734.5|736.1|735.5|736.1|735.5|735.1|734.5|164
1630079400000|2021-08-27 15:50:00|735.9|735.3|736.1|735.5|736.4|735.8|735.6|735|151
1630079700000|2021-08-27 15:55:00|736|735.4|735.1|734.5|736.1|735.5|734.9|734.3|305
1630080000000|2021-08-27 16:00:00|735.6|735|735.9|735.3|736.1|735.5|735.1|734.5|90
1630080300000|2021-08-27 16:05:00|735.6|735|735.9|735.3|735.9|735.3|735.4|734.8|84
1630080600000|2021-08-27 16:10:00|736.1|735.5|735.4|734.8|736.2|735.6|735.4|734.8|115
1630080900000|2021-08-27 16:15:00|735.2|734.6|733.9|733.3|735.4|734.8|733.6|733|162
1630081200000|2021-08-27 16:20:00|733.7|733.1|734|733.4|734.4|733.8|733.1|732.5|286
1630081500000|2021-08-27 16:25:00|733.9|733.3|734.4|733.8|734.6|734|733.9|733.3|298
1630081800000|2021-08-27 16:30:00|734.5|733.9|734.9|734.3|735.1|734.5|734.5|733.9|126
1630082100000|2021-08-27 16:35:00|735.1|734.5|733.6|733|735.4|734.8|733.4|732.8|161
1630082400000|2021-08-27 16:40:00|733.4|732.8|733.6|733|733.9|733.3|733.4|732.8|114
1630082700000|2021-08-27 16:45:00|733.4|732.8|734.9|734.3|734.9|734.3|733.4|732.8|153
1630083000000|2021-08-27 16:50:00|735.1|734.5|735.1|734.5|735.4|734.8|734.6|734|277
1630083300000|2021-08-27 16:55:00|734.6|734|735.9|735.3|735.9|735.3|733.6|733|433
1630083600000|2021-08-27 17:00:00|735.6|735|735.1|734.5|736.1|735.5|735.1|734.5|277
1630083900000|2021-08-27 17:05:00|734.9|734.3|734.6|734|735.4|734.8|734.6|734|105
1630084200000|2021-08-27 17:10:00|734.8|734.2|734.5|733.9|735.1|734.5|734.4|733.8|155
1630084500000|2021-08-27 17:15:00|734.4|733.8|735.1|734.5|735.4|734.8|734.4|733.8|114
1630084800000|2021-08-27 17:20:00|735|734.4|735.1|734.5|735.4|734.8|734.9|734.3|136
1630085100000|2021-08-27 17:25:00|734.9|734.3|734.4|733.8|734.9|734.3|734.4|733.8|155
1630085400000|2021-08-27 17:30:00|734.1|733.5|733.9|733.3|734.6|734|733.8|733.2|328
1630085700000|2021-08-27 17:35:00|734|733.4|734.1|733.5|734.4|733.8|733.5|732.9|284
1630086000000|2021-08-27 17:40:00|734.3|733.7|734.1|733.5|734.9|734.3|733.4|732.8|500
1630086300000|2021-08-27 17:45:00|734.3|733.7|733.9|733.3|734.5|733.9|733.6|733|258
1630086600000|2021-08-27 17:50:00|733.8|733.2|733.9|733.3|733.9|733.3|733.4|732.8|454
1630086900000|2021-08-27 17:55:00|733.8|733.2|734|733.4|734.4|733.8|733.6|733|157
1630087200000|2021-08-27 18:00:00|734.1|733.5|734.4|733.8|734.6|734|733.6|733|340
1630087500000|2021-08-27 18:05:00|733.9|733.3|735.1|734.5|735.4|734.8|733.6|733|386
1630087800000|2021-08-27 18:10:00|734.9|734.3|733.1|732.5|734.9|734.3|732|731.4|1715
1630088100000|2021-08-27 18:15:00|733|732.4|732.9|732.3|733.4|732.8|732.1|731.5|1105
1630281600000|2021-08-30 00:00:00|737.5|736.9|739.7|739.1|739.7|739.1|737.5|736.9|1436
1630281900000|2021-08-30 00:05:00|739.5|738.9|741.2|740.6|742|741.4|739.2|738.6|907
1630282200000|2021-08-30 00:10:00|741.1|740.5|739.7|739.1|741.2|740.6|739.2|738.6|295
1630282500000|2021-08-30 00:15:00|739.5|738.9|740|739.4|740|739.4|739.5|738.9|35
1630282800000|2021-08-30 00:20:00|739.8|739.2|740|739.4|740.2|739.6|739.7|739.1|45
1630283100000|2021-08-30 00:25:00|740.2|739.6|740.2|739.6|740.5|739.9|740|739.4|31
1630283400000|2021-08-30 00:30:00|740.3|739.7|740.1|739.5|740.5|739.9|740|739.4|41
1630283700000|2021-08-30 00:35:00|740.2|739.6|740|739.4|740.2|739.6|740|739.4|13
1630284000000|2021-08-30 00:40:00|||||||||58
1630284300000|2021-08-30 00:45:00|740.2|739.6|740.2|739.6|740.2|739.6|740|739.4|14
1630284600000|2021-08-30 00:50:00|740.1|739.5|740|739.4|740.1|739.5|740|739.4|6
1630284900000|2021-08-30 00:55:00|740.2|739.6|740.2|739.6|740.2|739.6|740.1|739.5|24
1630285200000|2021-08-30 01:00:00|740.1|739.5|741|740.4|741.3|740.7|740|739.4|48
1630285500000|2021-08-30 01:05:00|741.1|740.5|741|740.4|741.7|741.1|740.8|740.2|23
1630285800000|2021-08-30 01:10:00|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|18
1630286100000|2021-08-30 01:15:00|741.2|740.6|741.3|740.7|741.3|740.7|741|740.4|9
1630286400000|2021-08-30 01:20:00|741.5|740.9|741.3|740.7|741.5|740.9|741.2|740.6|10
1630286700000|2021-08-30 01:25:00|741.2|740.6|741.2|740.6|741.2|740.6|741|740.4|11
1630287000000|2021-08-30 01:30:00|741.3|740.7|741.7|741.1|741.7|741.1|741.2|740.6|33
1630287300000|2021-08-30 01:35:00|742|741.4|742|741.4|742.2|741.6|741.7|741.1|129
1630287600000|2021-08-30 01:40:00|742.2|741.6|742.1|741.5|742.2|741.6|741.9|741.3|120
1630287900000|2021-08-30 01:45:00|742|741.4|741.9|741.3|742|741.4|741.7|741.1|264
1630288200000|2021-08-30 01:50:00|742|741.4|741.8|741.2|742.1|741.5|741.8|741.2|9
1630288500000|2021-08-30 01:55:00|741.9|741.3|740.4|739.8|742|741.4|740.3|739.7|82
1630288800000|2021-08-30 02:00:00|740.2|739.6|740.2|739.6|740.5|739.9|740.1|739.5|44
1630289100000|2021-08-30 02:05:00|740|739.4|740|739.4|740.2|739.6|740|739.4|243
1630289400000|2021-08-30 02:10:00|739.7|739.1|739.7|739.1|739.7|739.1|739.5|738.9|157
1630289700000|2021-08-30 02:15:00|739.9|739.3|739.7|739.1|740|739.4|739.6|739|20
1630290000000|2021-08-30 02:20:00|740|739.4|740.2|739.6|740.5|739.9|740|739.4|18
1630290300000|2021-08-30 02:25:00|||||||||5
1630290600000|2021-08-30 02:30:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|12
1630290900000|2021-08-30 02:35:00|740.4|739.8|740.2|739.6|740.4|739.8|740.2|739.6|8
1630291200000|2021-08-30 02:40:00|740.5|739.9|740.5|739.9|740.5|739.9|740.4|739.8|5
1630291500000|2021-08-30 02:45:00|740.4|739.8|740.5|739.9|740.6|740|740.2|739.6|7
1630291800000|2021-08-30 02:50:00|740.6|740|740.2|739.6|740.6|740|740.2|739.6|4
1630292100000|2021-08-30 02:55:00|740.4|739.8|740.5|739.9|740.5|739.9|740.2|739.6|18
1630292400000|2021-08-30 03:00:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|4
1630292700000|2021-08-30 03:05:00|740.5|739.9|740.2|739.6|740.5|739.9|740.2|739.6|67
1630293000000|2021-08-30 03:10:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|68
1630295100000|2021-08-30 03:45:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|54
1630295400000|2021-08-30 03:50:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|13
1630295700000|2021-08-30 03:55:00|741.7|741.1|741.9|741.3|741.9|741.3|741.7|741.1|16
1630296000000|2021-08-30 04:00:00|741.7|741.1|742|741.4|742|741.4|741.7|741.1|35
1630296300000|2021-08-30 04:05:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|16
1630296600000|2021-08-30 04:10:00|742.4|741.8|743.2|742.6|743.5|742.9|742.4|741.8|60
1630296900000|2021-08-30 04:15:00|743|742.4|742.4|741.8|743|742.4|742.4|741.8|69
1630297200000|2021-08-30 04:20:00|742.2|741.6|742.5|741.9|742.5|741.9|742.2|741.6|11
1630297500000|2021-08-30 04:25:00|||||||||6
1630297800000|2021-08-30 04:30:00|742.2|741.6|742|741.4|742.5|741.9|741.9|741.3|30
1630298100000|2021-08-30 04:35:00|742.2|741.6|742.4|741.8|742.4|741.8|742|741.4|13
1630298400000|2021-08-30 04:40:00|742.5|741.9|742.4|741.8|742.6|742|742.4|741.8|7
1630299600000|2021-08-30 05:00:00|742.2|741.6|742.7|742.1|742.7|742.1|742|741.4|29
1630299900000|2021-08-30 05:05:00|742.6|742|742.5|741.9|742.7|742.1|742.5|741.9|8
1630300200000|2021-08-30 05:10:00|||||||||23
1630301400000|2021-08-30 05:30:00|742.4|741.8|743.1|742.5|743.2|742.6|742.4|741.8|30
1630301700000|2021-08-30 05:35:00|743.2|742.6|743|742.4|743.2|742.6|742.7|742.1|8
1630302000000|2021-08-30 05:40:00|742.9|742.3|742.9|742.3|743|742.4|742.7|742.1|9
1630302300000|2021-08-30 05:45:00|742.7|742.1|742.5|741.9|742.9|742.3|742.5|741.9|14
1630302600000|2021-08-30 05:50:00|742.6|742|742.1|741.5|742.7|742.1|742.1|741.5|11
1630302900000|2021-08-30 05:55:00|742.5|741.9|742.7|742.1|742.7|742.1|742.5|741.9|30
1630303200000|2021-08-30 06:00:00|742.6|742|742.9|742.3|743|742.4|742.6|742|5
1630303500000|2021-08-30 06:05:00|743|742.4|743|742.4|743|742.4|742.9|742.3|10
1630303800000|2021-08-30 06:10:00|742.9|742.3|742.2|741.6|742.9|742.3|742.1|741.5|19
1630304100000|2021-08-30 06:15:00|742.5|741.9|743|742.4|743|742.4|742.5|741.9|21
1630304400000|2021-08-30 06:20:00|743.1|742.5|743.2|742.6|743.5|742.9|743|742.4|27
1630304700000|2021-08-30 06:25:00|743.1|742.5|742.9|742.3|743.2|742.6|742.9|742.3|12
1630305000000|2021-08-30 06:30:00|742.7|742.1|742.9|742.3|743|742.4|742.7|742.1|3
1630305300000|2021-08-30 06:35:00|742.7|742.1|742.7|742.1|742.7|742.1|742|741.4|54
1630305600000|2021-08-30 06:40:00|743|742.4|742.9|742.3|743|742.4|742|741.4|35
1630305900000|2021-08-30 06:45:00|742.7|742.1|742.7|742.1|742.9|742.3|742.5|741.9|14
1630306200000|2021-08-30 06:50:00|742.6|742|743.1|742.5|743.2|742.6|742.6|742|9
1630306500000|2021-08-30 06:55:00|743|742.4|744|743.4|744|743.4|742.9|742.3|46
1630306800000|2021-08-30 07:00:00|743.9|743.3|743|742.4|743.9|743.3|743|742.4|35
1630307100000|2021-08-30 07:05:00|743.1|742.5|742.6|742|743.3|742.7|742.1|741.5|117
1630307400000|2021-08-30 07:10:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|131
1630307700000|2021-08-30 07:15:00|742.4|741.8|740.5|739.9|742.5|741.9|740.5|739.9|305
1630308000000|2021-08-30 07:20:00|740.4|739.8|740.4|739.8|740.8|740.2|739.9|739.3|205
1630308300000|2021-08-30 07:25:00|740.5|739.9|740.3|739.7|741.2|740.6|739.5|738.9|90
1630308600000|2021-08-30 07:30:00|740.5|739.9|740.3|739.7|740.5|739.9|740.1|739.5|24
1630308900000|2021-08-30 07:35:00|739.8|739.2|740|739.4|740.3|739.7|739.8|739.2|24
1630309200000|2021-08-30 07:40:00|739.8|739.2|740.5|739.9|740.5|739.9|738.5|737.9|101
1630309500000|2021-08-30 07:45:00|740.4|739.8|739.8|739.2|740.5|739.9|739.3|738.7|106
1630309800000|2021-08-30 07:50:00|739.6|739|739.1|738.5|739.6|739|737.9|737.3|261
1630310100000|2021-08-30 07:55:00|739.3|738.7|738.4|737.8|739.3|738.7|738.3|737.7|32
1630310400000|2021-08-30 08:00:00|738.5|737.9|738.8|738.2|738.8|738.2|738.3|737.7|43
1630310700000|2021-08-30 08:05:00|739|738.4|739.8|739.2|739.8|739.2|738.8|738.2|41
1630311000000|2021-08-30 08:10:00|739.9|739.3|741|740.4|741|740.4|739.9|739.3|46
1630311300000|2021-08-30 08:15:00|740.8|740.2|741.1|740.5|741.3|740.7|740.8|740.2|33
1630311600000|2021-08-30 08:20:00|741|740.4|740.8|740.2|741.3|740.7|740.5|739.9|41
1630311900000|2021-08-30 08:25:00|740.5|739.9|740.3|739.7|740.8|740.2|740.3|739.7|29
1630312200000|2021-08-30 08:30:00|740|739.4|739.8|739.2|740|739.4|739.3|738.7|37
1630312500000|2021-08-30 08:35:00|739.9|739.3|740.5|739.9|740.5|739.9|739.8|739.2|18
1630312800000|2021-08-30 08:40:00|740|739.4|740|739.4|740.3|739.7|740|739.4|18
1630313100000|2021-08-30 08:45:00|740.1|739.5|741|740.4|741.3|740.7|740|739.4|59
1630313400000|2021-08-30 08:50:00|740.8|740.2|741|740.4|741.3|740.7|740.5|739.9|53
1630313700000|2021-08-30 08:55:00|741.1|740.5|742.5|741.9|742.5|741.9|741.1|740.5|51
1630314000000|2021-08-30 09:00:00|742.4|741.8|741.8|741.2|742.5|741.9|741.8|741.2|98
1630314300000|2021-08-30 09:05:00|742|741.4|742.3|741.7|742.3|741.7|741.8|741.2|56
1630314600000|2021-08-30 09:10:00|742.4|741.8|742.1|741.5|742.5|741.9|741.8|741.2|38
1630314900000|2021-08-30 09:15:00|742.3|741.7|740.4|739.8|742.3|741.7|740.3|739.7|81
1630315200000|2021-08-30 09:20:00|740.5|739.9|739.9|739.3|740.6|740|739.8|739.2|31
1630315500000|2021-08-30 09:25:00|740.3|739.7|740|739.4|740.3|739.7|739.8|739.2|25
1630315800000|2021-08-30 09:30:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|17
1630316100000|2021-08-30 09:35:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|197
1630316400000|2021-08-30 09:40:00|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|35
1630316700000|2021-08-30 09:45:00|741|740.4|740.5|739.9|741.3|740.7|740.5|739.9|39
1630317000000|2021-08-30 09:50:00|739.9|739.3|739.6|739|740.3|739.7|739.4|738.8|76
1630317300000|2021-08-30 09:55:00|739.9|739.3|739.8|739.2|740|739.4|739.4|738.8|65
1630317600000|2021-08-30 10:00:00|739.9|739.3|739.5|738.9|739.9|739.3|739.5|738.9|38
1630317900000|2021-08-30 10:05:00|739.6|739|739.8|739.2|739.9|739.3|739.6|739|48
1630318200000|2021-08-30 10:10:00|739.6|739|738.5|737.9|739.6|739|738.3|737.7|69
1630318500000|2021-08-30 10:15:00|738.4|737.8|738.5|737.9|738.5|737.9|737|736.4|144
1630318800000|2021-08-30 10:20:00|738.4|737.8|738.4|737.8|738.5|737.9|738.1|737.5|25
1630319100000|2021-08-30 10:25:00|738.5|737.9|739.5|738.9|739.8|739.2|738.5|737.9|39
1630319400000|2021-08-30 10:30:00|739.4|738.8|739.4|738.8|739.4|738.8|739.1|738.5|60
1630319700000|2021-08-30 10:35:00|739.3|738.7|739.3|738.7|739.5|738.9|739.3|738.7|4
1630320000000|2021-08-30 10:40:00|739.4|738.8|738.8|738.2|739.4|738.8|738.8|738.2|29
1630320300000|2021-08-30 10:45:00|738.6|738|738.1|737.5|738.8|738.2|737.8|737.2|435
1630320600000|2021-08-30 10:50:00|738|737.4|738.5|737.9|738.5|737.9|738|737.4|148
1630320900000|2021-08-30 10:55:00|738.6|738|739.3|738.7|739.3|738.7|738.5|737.9|31
1630321200000|2021-08-30 11:00:00|739.1|738.5|739.4|738.8|739.9|739.3|739|738.4|85
1630321500000|2021-08-30 11:05:00|739.5|738.9|739.3|738.7|739.5|738.9|739.3|738.7|7
1630321800000|2021-08-30 11:10:00|739.1|738.5|739|738.4|739.3|738.7|738.9|738.3|37
1630322100000|2021-08-30 11:15:00|739.3|738.7|739|738.4|739.6|739|738.8|738.2|33
1630322400000|2021-08-30 11:20:00|738.9|738.3|739|738.4|739|738.4|738.8|738.2|9
1630322700000|2021-08-30 11:25:00|739.1|738.5|739.8|739.2|740|739.4|739.1|738.5|50
1630323000000|2021-08-30 11:30:00|739.9|739.3|739.8|739.2|740|739.4|739.6|739|25
1630323300000|2021-08-30 11:35:00|739.3|738.7|739.3|738.7|739.3|738.7|738.9|738.3|45
1630323600000|2021-08-30 11:40:00|739.4|738.8|739.9|739.3|740|739.4|739.4|738.8|37
1630323900000|2021-08-30 11:45:00|740|739.4|740.8|740.2|741|740.4|740|739.4|57
1630324200000|2021-08-30 11:50:00|740.6|740|740|739.4|740.8|740.2|740|739.4|29
1630324500000|2021-08-30 11:55:00|740.3|739.7|740.3|739.7|740.3|739.7|739.8|739.2|9
1630324800000|2021-08-30 12:00:00|740|739.4|739.4|738.8|740.3|739.7|739|738.4|175
1630325100000|2021-08-30 12:05:00|739.3|738.7|740.5|739.9|740.5|739.9|739.3|738.7|109
1630325400000|2021-08-30 12:10:00|740.7|740.1|739.8|739.2|740.8|740.2|739.8|739.2|53
1630325700000|2021-08-30 12:15:00|739.3|738.7|739.8|739.2|740|739.4|739.2|738.6|124
1630326000000|2021-08-30 12:20:00|739.9|739.3|740.2|739.6|740.4|739.8|739.8|739.2|29
1630326300000|2021-08-30 12:25:00|740.3|739.7|739.8|739.2|740.3|739.7|739.8|739.2|28
1630326600000|2021-08-30 12:30:00|739.9|739.3|738.5|737.9|740|739.4|738.3|737.7|326
1630326900000|2021-08-30 12:35:00|738.3|737.7|739|738.4|739.3|738.7|738.3|737.7|473
1630327200000|2021-08-30 12:40:00|739.3|738.7|739.8|739.2|740|739.4|739.3|738.7|269
1630330200000|2021-08-30 13:30:00|740.8|740.2|738.3|737.7|742|741.4|738|737.4|1494
1630330500000|2021-08-30 13:35:00|738.4|737.8|737.4|736.8|738.7|738.1|736|735.4|867
1630330800000|2021-08-30 13:40:00|737.3|736.7|739.3|738.7|739.3|738.7|737|736.4|440
1630331100000|2021-08-30 13:45:00|739.5|738.9|740.7|740.1|740.7|740.1|738.5|737.9|701
1630331400000|2021-08-30 13:50:00|740.5|739.9|737.8|737.2|740.7|740.1|737.3|736.7|1008
1630331700000|2021-08-30 13:55:00|737.5|736.9|736|735.4|737.9|737.3|735.8|735.2|553
1630332000000|2021-08-30 14:00:00|736.3|735.7|735.7|735.1|737.3|736.7|735.5|734.9|410
1630332300000|2021-08-30 14:05:00|735.8|735.2|734.6|734|736.6|736|734.6|734|463
1630332600000|2021-08-30 14:10:00|734.5|733.9|734.5|733.9|735.1|734.5|734|733.4|432
1630332900000|2021-08-30 14:15:00|734.6|734|733.8|733.2|735.2|734.6|733|732.4|802
1630333200000|2021-08-30 14:20:00|733.7|733.1|735.3|734.7|735.3|734.7|732.8|732.2|598
1630333500000|2021-08-30 14:25:00|735.1|734.5|734.6|734|735.2|734.6|733.3|732.7|511
1630333800000|2021-08-30 14:30:00|734.7|734.1|736.6|736|737.1|736.5|734.3|733.7|477
1630334100000|2021-08-30 14:35:00|736.4|735.8|736.8|736.2|737.1|736.5|735.8|735.2|272
1630334400000|2021-08-30 14:40:00|737.1|736.5|737.1|736.5|737.8|737.2|736.6|736|466
1630334700000|2021-08-30 14:45:00|736.9|736.3|736.8|736.2|737.8|737.2|736.6|736|253
1630335000000|2021-08-30 14:50:00|736.7|736.1|736.6|736|737.7|737.1|736.1|735.5|373
1630335300000|2021-08-30 14:55:00|736.7|736.1|736.8|736.2|737.3|736.7|736.4|735.8|235
1630335600000|2021-08-30 15:00:00|737.1|736.5|736.1|735.5|737.1|736.5|735.8|735.2|147
1630335900000|2021-08-30 15:05:00|736.3|735.7|735.4|734.8|736.3|735.7|734.9|734.3|237
1630336200000|2021-08-30 15:10:00|735.6|735|735.8|735.2|737.1|736.5|735.3|734.7|275
1630336500000|2021-08-30 15:15:00|735.6|735|733.6|733|736.1|735.5|733.6|733|340
1630336800000|2021-08-30 15:20:00|733.8|733.2|733.8|733.2|734.6|734|733.6|733|260
1630337100000|2021-08-30 15:25:00|733.9|733.3|733.8|733.2|733.9|733.3|733.3|732.7|170
1630337400000|2021-08-30 15:30:00|733.6|733|733.8|733.2|734.1|733.5|733.3|732.7|176
1630337700000|2021-08-30 15:35:00|733.7|733.1|733.1|732.5|734.3|733.7|733.1|732.5|225
1630338000000|2021-08-30 15:40:00|732.8|732.2|732.8|732.2|732.8|732.2|732.1|731.5|386
1630338300000|2021-08-30 15:45:00|733.1|732.5|732.3|731.7|733.1|732.5|732.1|731.5|222
1630338600000|2021-08-30 15:50:00|732.1|731.5|732.8|732.2|733.2|732.6|732.1|731.5|541
1630338900000|2021-08-30 15:55:00|733.1|732.5|731.3|730.7|733.1|732.5|731.3|730.7|461
1630339200000|2021-08-30 16:00:00|731.4|730.8|732.4|731.8|732.6|732|731.4|730.8|215
1630339500000|2021-08-30 16:05:00|732.3|731.7|733.3|732.7|733.6|733|732.3|731.7|168
1630339800000|2021-08-30 16:10:00|733.6|733|734.1|733.5|734.3|733.7|733.3|732.7|257
1630340100000|2021-08-30 16:15:00|733.8|733.2|734.3|733.7|734.6|734|733.8|733.2|359
1630340400000|2021-08-30 16:20:00|734.4|733.8|733.8|733.2|734.8|734.2|733.8|733.2|296
1630340700000|2021-08-30 16:25:00|734.1|733.5|732.2|731.6|734.1|733.5|732.2|731.6|315
1630341000000|2021-08-30 16:30:00|731.8|731.2|730.3|729.7|731.8|731.2|730.1|729.5|270
1630341300000|2021-08-30 16:35:00|730.1|729.5|729.6|729|730.1|729.5|729.1|728.5|485
1630341600000|2021-08-30 16:40:00|729.5|728.9|728.3|727.7|729.5|728.9|728.1|727.5|290
1630341900000|2021-08-30 16:45:00|728.1|727.5|727.1|726.5|728.2|727.6|726.6|726|374
1630342200000|2021-08-30 16:50:00|727.2|726.6|727.5|726.9|728.3|727.7|726.8|726.2|413
1630342500000|2021-08-30 16:55:00|727.6|727|724.1|723.5|727.6|727|723.8|723.2|1045
1630342800000|2021-08-30 17:00:00|724|723.4|725.2|724.6|725.2|724.6|723.1|722.5|575
1630343100000|2021-08-30 17:05:00|725|724.4|724.3|723.7|725.3|724.7|723.8|723.2|447
1630343400000|2021-08-30 17:10:00|724.8|724.2|723.8|723.2|725.8|725.2|723.3|722.7|962
1630343700000|2021-08-30 17:15:00|724|723.4|724.1|723.5|724.3|723.7|723.8|723.2|194
1630344000000|2021-08-30 17:20:00|724.6|724|725.1|724.5|725.1|724.5|723.3|722.7|386
1630344300000|2021-08-30 17:25:00|724.8|724.2|725.1|724.5|725.8|725.2|724.6|724|185
1630344600000|2021-08-30 17:30:00|725.3|724.7|725.7|725.1|725.8|725.2|725.3|724.7|113
1630344900000|2021-08-30 17:35:00|725.8|725.2|725.3|724.7|725.8|725.2|725.1|724.5|130
1630345200000|2021-08-30 17:40:00|725.6|725|725.8|725.2|725.8|725.2|725.1|724.5|285
1630345500000|2021-08-30 17:45:00|726.1|725.5|726.1|725.5|726.3|725.7|725.5|724.9|275
1630345800000|2021-08-30 17:50:00|725.8|725.2|726.3|725.7|726.6|726|725.3|724.7|317
1630346100000|2021-08-30 17:55:00|726.1|725.5|726.8|726.2|727.1|726.5|725.8|725.2|283
1630346400000|2021-08-30 18:00:00|727|726.4|726.8|726.2|727.1|726.5|726.3|725.7|349
1630346700000|2021-08-30 18:05:00|727.1|726.5|727.3|726.7|727.3|726.7|726.8|726.2|466
1630347000000|2021-08-30 18:10:00|727.1|726.5|723.8|723.2|727.3|726.7|723.3|722.7|1507
1630347300000|2021-08-30 18:15:00|724.1|723.5|724.3|723.3|726.1|725.5|723.2|722.6|914
1630368000000|2021-08-31 00:00:00|724.5|723.9|724.8|724.2|725.4|724.8|722.2|721.6|2628
1630368300000|2021-08-31 00:05:00|724.7|724.1|723.4|722.8|724.8|724.2|723.2|722.6|272
1630368600000|2021-08-31 00:10:00|723.7|723.1|723|722.4|723.7|723.1|723|722.4|394
1630368900000|2021-08-31 00:15:00|722.9|722.3|723.8|723.2|723.9|723.3|722.4|721.8|93
1630369200000|2021-08-31 00:20:00|723.7|723.1|723.2|722.6|723.7|723.1|722.9|722.3|22
1630369500000|2021-08-31 00:25:00|723.3|722.7|722.5|721.9|723.4|722.8|722.3|721.7|504
1630369800000|2021-08-31 00:30:00|722.7|722.1|721.2|720.6|722.9|722.3|720.9|720.3|251
1630370100000|2021-08-31 00:35:00|721.1|720.5|721.8|721.2|721.8|721.2|721.1|720.5|50
1630370400000|2021-08-31 00:40:00|721.9|721.3|722.2|721.6|722.4|721.8|721.4|720.8|85
1630370700000|2021-08-31 00:45:00|722.3|721.7|722.9|722.3|722.9|722.3|722.2|721.6|33
1630371000000|2021-08-31 00:50:00|723.2|722.6|723.2|722.6|723.4|722.8|722.8|722.2|130
1630371300000|2021-08-31 00:55:00|723.3|722.7|723.4|722.8|723.4|722.8|722.9|722.3|16
1630371600000|2021-08-31 01:00:00|723.2|722.6|723.7|723.1|723.9|723.3|723.2|722.6|79
1630371900000|2021-08-31 01:05:00|723.4|722.8|723.5|722.9|723.7|723.1|723.4|722.8|15
1630372200000|2021-08-31 01:10:00|723.4|722.8|723.9|723.3|723.9|723.3|723.4|722.8|13
1630372500000|2021-08-31 01:15:00|723.8|723.2|723.9|723.3|723.9|723.3|723.8|723.2|13
1630372800000|2021-08-31 01:20:00|723.8|723.2|725.2|724.6|725.3|724.7|723.8|723.2|80
1630373100000|2021-08-31 01:25:00|725.3|724.7|724.8|724.2|725.3|724.7|724.7|724.1|95
1630373400000|2021-08-31 01:30:00|724.7|724.1|725.4|724.8|725.4|724.8|724.7|724.1|595
1630373700000|2021-08-31 01:35:00|725.7|725.1|725.9|725.3|725.9|725.3|725.5|724.9|36
1630374000000|2021-08-31 01:40:00|726|725.4|726|725.4|726.2|725.6|725.9|725.3|15
1630374300000|2021-08-31 01:45:00|726.2|725.6|726.2|725.6|726.4|725.8|726.2|725.6|217
1630374600000|2021-08-31 01:50:00|726|725.4|726.2|725.6|726.4|725.8|726|725.4|35
1630374900000|2021-08-31 01:55:00|725.9|725.3|726|725.4|726.2|725.6|725.9|725.3|111
1630375200000|2021-08-31 02:00:00|725.9|725.3|725.9|725.3|726.2|725.6|725.7|725.1|24
1630375500000|2021-08-31 02:05:00|726|725.4|726.2|725.6|726.2|725.6|726|725.4|3
1630375800000|2021-08-31 02:10:00|725.9|725.3|725.9|725.3|726|725.4|725.9|725.3|8
1630376100000|2021-08-31 02:15:00|725.7|725.1|724.9|724.3|725.7|725.1|724.9|724.3|234
1630376400000|2021-08-31 02:20:00|725|724.4|725.2|724.6|725.2|724.6|724.7|724.1|21
1630376700000|2021-08-31 02:25:00|724.9|724.3|725.3|724.7|725.3|724.7|724.9|724.3|77
1630377000000|2021-08-31 02:30:00|725.2|724.6|724.9|724.3|725.3|724.7|724.9|724.3|13
1630377300000|2021-08-31 02:35:00|724.8|724.2|724.2|723.6|724.8|724.2|724.2|723.6|28
1630377600000|2021-08-31 02:40:00|724.3|723.7|724.7|724.1|724.7|724.1|724.2|723.6|11
1630377900000|2021-08-31 02:45:00|724.4|723.8|724.3|723.7|724.4|723.8|724.2|723.6|10
1630378200000|2021-08-31 02:50:00|724.4|723.8|724.3|723.7|724.4|723.8|724.3|723.7|1
1630378500000|2021-08-31 02:55:00|724.2|723.6|723.4|722.8|724.2|723.6|723.4|722.8|42
1630378800000|2021-08-31 03:00:00|723.6|723|723.7|723.1|723.7|723.1|723.4|722.8|98
1630379100000|2021-08-31 03:05:00|723.9|723.3|723.6|723|723.9|723.3|723.6|723|11
1630379400000|2021-08-31 03:10:00|723.7|723.1|723.9|723.3|723.9|723.3|723.7|723.1|12
1630379700000|2021-08-31 03:15:00|||||||||104
1630380000000|2021-08-31 03:20:00|723.8|723.2|723.8|723.2|723.9|723.3|723.7|723.1|14
1630380300000|2021-08-31 03:25:00|723.7|723.1|723.1|722.5|723.9|723.3|723.1|722.5|25
1630380600000|2021-08-31 03:30:00|723.2|722.6|723.4|722.8|723.6|723|723.2|722.6|4
1630380900000|2021-08-31 03:35:00|723.7|723.1|723.7|723.1|723.7|723.1|723.7|723.1|4
1630381200000|2021-08-31 03:40:00|723.8|723.2|723.8|723.2|723.9|723.3|723.7|723.1|7
1630381500000|2021-08-31 03:45:00|723.9|723.3|723.9|723.3|723.9|723.3|723.8|723.2|1
1630381800000|2021-08-31 03:50:00|724.1|723.5|724.2|723.6|724.2|723.6|723.9|723.3|2
1630382100000|2021-08-31 03:55:00|723.9|723.3|723.8|723.2|724.1|723.5|723.8|723.2|5
1630382400000|2021-08-31 04:00:00|723.7|723.1|723.6|723|723.7|723.1|723.6|723|4
1630382700000|2021-08-31 04:05:00|723.4|722.8|723.7|723.1|723.7|723.1|722.9|722.3|34
1630383000000|2021-08-31 04:10:00|724.4|723.8|724.2|723.6|724.7|724.1|724.2|723.6|42
1630383300000|2021-08-31 04:15:00|724.4|723.8|724.7|724.1|724.8|724.2|724.4|723.8|11
1630383600000|2021-08-31 04:20:00|724.4|723.8|724.3|723.7|724.6|724|724.2|723.6|11
1630383900000|2021-08-31 04:25:00|724.4|723.8|723.9|723.3|724.6|724|723.9|723.3|34
1630384200000|2021-08-31 04:30:00|723.7|723.1|723.6|723|723.8|723.2|723.4|722.8|17
1630384500000|2021-08-31 04:35:00|723.4|722.8|723.4|722.8|723.4|722.8|723.2|722.6|27
1630384800000|2021-08-31 04:40:00|723.7|723.1|723.4|722.8|723.7|723.1|723.4|722.8|7
1630385100000|2021-08-31 04:45:00|723.6|723|723.8|723.2|723.9|723.3|723.6|723|10
1630385400000|2021-08-31 04:50:00|723.7|723.1|723.4|722.8|723.8|723.2|723.4|722.8|20
1630385700000|2021-08-31 04:55:00|||||||||4
1630386000000|2021-08-31 05:00:00|723.7|723.1|723.9|723.3|724.1|723.5|723.7|723.1|5
1630386300000|2021-08-31 05:05:00|723.7|723.1|723.7|723.1|723.7|723.1|723.7|723.1|6
1630386600000|2021-08-31 05:10:00|723.4|722.8|723.7|723.1|723.7|723.1|723.4|722.8|28
1630386900000|2021-08-31 05:15:00|723.6|723|723.4|722.8|723.6|723|723.2|722.6|8
1630387200000|2021-08-31 05:20:00|723.5|722.9|723.7|723.1|723.7|723.1|723.5|722.9|4
1630387500000|2021-08-31 05:25:00|723.6|723|723.8|723.2|723.8|723.2|723.4|722.8|28
1630387800000|2021-08-31 05:30:00|723.9|723.3|723.7|723.1|724.2|723.6|723.7|723.1|13
1630388100000|2021-08-31 05:35:00|723.8|723.2|723.9|723.3|723.9|723.3|723.7|723.1|17
1630388400000|2021-08-31 05:40:00|724|723.4|724.2|723.6|724.2|723.6|723.9|723.3|17
1630388700000|2021-08-31 05:45:00|724.3|723.7|724.6|724|724.7|724.1|724.2|723.6|33
1630389000000|2021-08-31 05:50:00|724.4|723.8|724.7|724.1|724.9|724.3|724.3|723.7|19
1630389300000|2021-08-31 05:55:00|724.4|723.8|725.1|724.5|725.2|724.6|724.4|723.8|38
1630389600000|2021-08-31 06:00:00|725.2|724.6|725.5|724.9|725.5|724.9|724.9|724.3|28
1630389900000|2021-08-31 06:05:00|725.3|724.7|725|724.4|725.4|724.8|724.8|724.2|12
1630390200000|2021-08-31 06:10:00|725.1|724.5|725.2|724.6|725.3|724.7|725.1|724.5|7
1630390500000|2021-08-31 06:15:00|725.3|724.7|725.5|724.9|725.5|724.9|725.2|724.6|29
1630390800000|2021-08-31 06:20:00|725.2|724.6|725.1|724.5|725.2|724.6|724.9|724.3|28
1630391100000|2021-08-31 06:25:00|724.8|724.2|724.7|724.1|725|724.4|724.5|723.9|12
1630391400000|2021-08-31 06:30:00|724.8|724.2|724.8|724.2|725|724.4|724.5|723.9|19
1630391700000|2021-08-31 06:35:00|724.6|724|724.7|724.1|725|724.4|724.5|723.9|45
1630392000000|2021-08-31 06:40:00|724.8|724.2|724.6|724|724.8|724.2|724.5|723.9|19
1630392300000|2021-08-31 06:45:00|724.7|724.1|723|722.4|724.7|724.1|723|722.4|353
1630392600000|2021-08-31 06:50:00|722.8|722.2|722.7|722.1|723|722.4|722.5|721.9|45
1630392900000|2021-08-31 06:55:00|722.6|722|723.2|722.6|723.2|722.6|722.6|722|34
1630393200000|2021-08-31 07:00:00|723.1|722.5|718.7|718.1|723.2|722.6|718.3|717.7|242
1630393500000|2021-08-31 07:05:00|719|718.4|719.7|719.1|720.2|719.6|718.3|717.7|288
1630393800000|2021-08-31 07:10:00|719.8|719.2|719.2|718.6|720.2|719.6|719.2|718.6|181
1630394100000|2021-08-31 07:15:00|719.5|718.9|719.7|719.1|720|719.4|719|718.4|135
1630394400000|2021-08-31 07:20:00|720|719.4|720.2|719.6|720.5|719.9|720|719.4|30
1630394700000|2021-08-31 07:25:00|720.5|719.9|721.2|720.6|721.5|720.9|720.1|719.5|34
1630395000000|2021-08-31 07:30:00|721.5|720.9|722|721.4|722.5|721.9|720.7|720.1|169
1630395300000|2021-08-31 07:35:00|722.1|721.5|722.5|721.9|722.5|721.9|722|721.4|29
1630395600000|2021-08-31 07:40:00|722.3|721.7|721.9|721.3|722.7|722.1|721.7|721.1|21
1630395900000|2021-08-31 07:45:00|721.7|721.1|723.2|722.6|723.3|722.7|721.7|721.1|59
1630396200000|2021-08-31 07:50:00|723|722.4|721.2|720.6|723.5|722.9|720.7|720.1|180
1630396500000|2021-08-31 07:55:00|721.1|720.5|721.3|720.7|721.5|720.9|720.6|720|21
1630396800000|2021-08-31 08:00:00|721.5|720.9|721.9|721.3|722.5|721.9|721.5|720.9|41
1630397100000|2021-08-31 08:05:00|722|721.4|721.2|720.6|722|721.4|721|720.4|50
1630397400000|2021-08-31 08:10:00|720.7|720.1|722.1|721.5|722.1|721.5|720.7|720.1|47
1630397700000|2021-08-31 08:15:00|722|721.4|721.5|720.9|722|721.4|721.2|720.6|35
1630398000000|2021-08-31 08:20:00|720.7|720.1|719.7|719.1|720.7|720.1|719.7|719.1|74
1630398300000|2021-08-31 08:25:00|719.8|719.2|718.7|718.1|720.6|720|718.7|718.1|108
1630398600000|2021-08-31 08:30:00|718.9|718.3|718.5|717.9|719|718.4|718.2|717.6|47
1630398900000|2021-08-31 08:35:00|718.4|717.8|719.5|718.9|719.6|719|718.4|717.8|58
1630399200000|2021-08-31 08:40:00|719.7|719.1|719.7|719.1|719.7|719.1|719.2|718.6|25
1630399500000|2021-08-31 08:45:00|720|719.4|722.5|721.9|723.5|722.9|720|719.4|339
1630399800000|2021-08-31 08:50:00|722.4|721.8|723.1|722.5|723.1|722.5|722|721.4|91
1630400100000|2021-08-31 08:55:00|723|722.4|722.7|722.1|723.2|722.6|722.5|721.9|83
1630400400000|2021-08-31 09:00:00|722.6|722|723.9|723.3|724.2|723.6|722.6|722|80
1630400700000|2021-08-31 09:05:00|724|723.4|723.5|722.9|725|724.4|723.5|722.9|74
1630401000000|2021-08-31 09:10:00|723.7|723.1|723.2|722.6|723.7|723.1|723|722.4|29
1630401300000|2021-08-31 09:15:00|723.4|722.8|722.7|722.1|723.4|722.8|722.2|721.6|98
1630401600000|2021-08-31 09:20:00|722.5|721.9|722.5|721.9|722.7|722.1|722|721.4|50
1630401900000|2021-08-31 09:25:00|722.6|722|722.2|721.6|722.6|722|722|721.4|9
1630402200000|2021-08-31 09:30:00|722.4|721.8|722.5|721.9|722.7|722.1|722.2|721.6|22
1630402500000|2021-08-31 09:35:00|722.6|722|722.5|721.9|722.7|722.1|722|721.4|69
1630402800000|2021-08-31 09:40:00|722.2|721.6|721.6|721|722.5|721.9|721.5|720.9|35
1630403100000|2021-08-31 09:45:00|721.7|721.1|721.2|720.6|722.1|721.5|721.1|720.5|21
1630403400000|2021-08-31 09:50:00|721.4|720.8|720.6|720|721.4|720.8|719.9|719.3|184
1630403700000|2021-08-31 09:55:00|720.7|720.1|720|719.4|720.7|720.1|719.5|718.9|127
1630404000000|2021-08-31 10:00:00|720.4|719.8|722.1|721.5|722.1|721.5|720.2|719.6|175
1630404300000|2021-08-31 10:05:00|722.4|721.8|721.5|720.9|722.7|722.1|721.2|720.6|135
1630404600000|2021-08-31 10:10:00|721.6|721|721.7|721.1|721.9|721.3|721.6|721|100
1630404900000|2021-08-31 10:15:00|721.2|720.6|720.1|719.5|721.7|721.1|720.1|719.5|77
1630405200000|2021-08-31 10:20:00|720.2|719.6|719.7|719.1|720.7|720.1|719.6|719|168
1630405500000|2021-08-31 10:25:00|719.6|719|720.2|719.6|720.5|719.9|719.5|718.9|181
1630405800000|2021-08-31 10:30:00|720|719.4|719.6|719|720|719.4|719.5|718.9|142
1630406100000|2021-08-31 10:35:00|719.5|718.9|719.2|718.6|719.7|719.1|719.1|718.5|89
1630406400000|2021-08-31 10:40:00|719.1|718.5|719|718.4|719.2|718.6|719|718.4|89
1630406700000|2021-08-31 10:45:00|719.1|718.5|719.2|718.6|719.3|718.7|718.7|718.1|54
1630407000000|2021-08-31 10:50:00|719.4|718.8|719.2|718.6|719.5|718.9|719.2|718.6|83
1630407300000|2021-08-31 10:55:00|719.4|718.8|719.2|718.6|719.5|718.9|719.2|718.6|134
1630407600000|2021-08-31 11:00:00|719.5|718.9|719|718.4|719.5|718.9|718.8|718.2|270
1630407900000|2021-08-31 11:05:00|719.1|718.5|719.3|718.7|719.5|718.9|719|718.4|149
1630408200000|2021-08-31 11:10:00|719.5|718.9|721.2|720.6|721.2|720.6|719.3|718.7|110
1630408500000|2021-08-31 11:15:00|721.4|720.8|721.7|721.1|722|721.4|721.2|720.6|66
1630408800000|2021-08-31 11:20:00|721.9|721.3|723.4|722.8|723.5|722.9|721.7|721.1|91
1630409100000|2021-08-31 11:25:00|723.2|722.6|722.3|721.7|723.5|722.9|722|721.4|78
1630409400000|2021-08-31 11:30:00|722.4|721.8|721.9|721.3|722.4|721.8|721.2|720.6|366
1630409700000|2021-08-31 11:35:00|722|721.4|722.5|721.9|723|722.4|721.8|721.2|334
1630410000000|2021-08-31 11:40:00|722.8|722.2|722.6|722|723.3|722.7|722.1|721.5|344
1630410300000|2021-08-31 11:45:00|722.5|721.9|721.9|721.3|722.7|722.1|721.7|721.1|262
1630410600000|2021-08-31 11:50:00|722|721.4|720.8|720.2|722|721.4|720.5|719.9|113
1630410900000|2021-08-31 11:55:00|720.7|720.1|721.9|721.3|722|721.4|720.5|719.9|98
1630411200000|2021-08-31 12:00:00|722|721.4|721.6|721|722.4|721.8|721.2|720.6|114
1630411500000|2021-08-31 12:05:00|721.5|720.9|722.3|721.7|722.3|721.7|721|720.4|135
1630411800000|2021-08-31 12:10:00|722.5|721.9|721.3|720.7|722.5|721.9|720.6|720|136
1630412100000|2021-08-31 12:15:00|721.4|720.8|721.8|721.2|722.3|721.7|721|720.4|117
1630412400000|2021-08-31 12:20:00|721.9|721.3|721.6|721|722|721.4|720.5|719.9|317
1630412700000|2021-08-31 12:25:00|721.8|721.2|722.5|721.9|722.5|721.9|721.5|720.9|115
1630413000000|2021-08-31 12:30:00|722.4|721.8|722.3|721.7|722.8|722.2|722|721.4|221
1630413300000|2021-08-31 12:35:00|722.4|721.8|722.1|721.5|722.5|721.9|720.8|720.2|95
1630413600000|2021-08-31 12:40:00|722.3|721.7|721.6|721|722.4|721.8|721.5|720.9|64
1630416600000|2021-08-31 13:30:00|722.5|721.9|718|717.4|723.5|722.9|715.3|714.7|2908
1630416900000|2021-08-31 13:35:00|718.3|717.7|714.9|714.3|719|718.4|714.8|714.2|1367
1630417200000|2021-08-31 13:40:00|714.8|714.2|714.4|713.8|716.5|715.9|714.3|713.7|728
1630417500000|2021-08-31 13:45:00|714.3|713.7|712.5|711.9|714.4|713.8|711.8|711.2|1409
1630417800000|2021-08-31 13:50:00|712.3|711.7|711.5|710.9|712.9|712.3|711.3|710.7|675
1630418100000|2021-08-31 13:55:00|711.8|711.2|710.2|709.6|712.5|711.9|709.9|709.3|916
1630418400000|2021-08-31 14:00:00|710|709.4|708.8|708.2|710.3|709.7|708|707.4|1211
1630418700000|2021-08-31 14:05:00|708.5|707.9|711.5|710.9|711.8|711.2|708|707.4|1438
1630419000000|2021-08-31 14:10:00|711.8|711.2|712.8|712.2|712.8|712.2|711|710.4|694
1630419300000|2021-08-31 14:15:00|712.5|711.9|711.5|710.9|713.1|712.5|711.5|710.9|711
1630419600000|2021-08-31 14:20:00|711.3|710.7|713.3|712.7|713.3|712.7|711.3|710.7|478
1630419900000|2021-08-31 14:25:00|713|712.4|715.8|715.2|715.8|715.2|713|712.4|852
1630420200000|2021-08-31 14:30:00|715.5|714.9|713.8|713.2|715.8|715.2|713|712.4|709
1630420500000|2021-08-31 14:35:00|713.9|713.3|713.5|712.9|714.8|714.2|713|712.4|607
1630420800000|2021-08-31 14:40:00|713.6|713|717.5|716.9|718.8|718.2|713.6|713|763
1630421100000|2021-08-31 14:45:00|717.8|717.2|719.8|719.2|721.4|720.8|717.5|716.9|936
1630421400000|2021-08-31 14:50:00|719.5|718.9|718.5|717.9|720.3|719.7|718|717.4|610
1630421700000|2021-08-31 14:55:00|718.3|717.7|720|719.4|720|719.4|718|717.4|510
1630422000000|2021-08-31 15:00:00|720.1|719.5|718.5|717.9|720.8|720.2|718.5|717.9|487
1630422300000|2021-08-31 15:05:00|718.8|718.2|719.3|718.7|720.5|719.9|717.8|717.2|575
1630422600000|2021-08-31 15:10:00|719.4|718.8|719.8|719.2|720.5|719.9|719|718.4|275
1630422900000|2021-08-31 15:15:00|719.6|719|719|718.4|720.3|719.7|718.8|718.2|365
1630423200000|2021-08-31 15:20:00|718.8|718.2|718.8|718.2|719.8|719.2|718.3|717.7|239
1630423500000|2021-08-31 15:25:00|719|718.4|718.5|717.9|719|718.4|718|717.4|532
1630423800000|2021-08-31 15:30:00|718.8|718.2|721.3|720.7|721.5|720.9|718.3|717.7|650
1630424100000|2021-08-31 15:35:00|721|720.4|720.5|719.9|721.5|720.9|720.3|719.7|316
1630424400000|2021-08-31 15:40:00|720.8|720.2|720|719.4|720.8|720.2|719.3|718.7|327
1630424700000|2021-08-31 15:45:00|720.3|719.7|721.8|721.2|722|721.4|720.3|719.7|384
1630425000000|2021-08-31 15:50:00|721.5|720.9|722.3|721.7|722.5|721.9|720.8|720.2|304
1630425300000|2021-08-31 15:55:00|722.8|722.2|724|723.4|724.5|723.9|722.8|722.2|665
1630425600000|2021-08-31 16:00:00|723.8|723.2|723.8|723.2|724|723.4|723|722.4|333
1630425900000|2021-08-31 16:05:00|723.6|723|722.5|721.9|724.3|723.7|722|721.4|373
1630426200000|2021-08-31 16:10:00|722.8|722.2|722|721.4|722.8|722.2|721.8|721.2|178
1630426500000|2021-08-31 16:15:00|722.3|721.7|720.4|719.8|722.3|721.7|720|719.4|338
1630426800000|2021-08-31 16:20:00|720.5|719.9|720|719.4|720.5|719.9|719.5|718.9|252
1630427100000|2021-08-31 16:25:00|720.3|719.7|721.3|720.7|721.3|720.7|719.6|719|184
1630427400000|2021-08-31 16:30:00|721.1|720.5|720|719.4|721.1|720.5|719.9|719.3|133
1630427700000|2021-08-31 16:35:00|720.1|719.5|721|720.4|721.5|720.9|720.1|719.5|138
1630428000000|2021-08-31 16:40:00|721.3|720.7|721.3|720.7|721.8|721.2|720.8|720.2|238
1630428300000|2021-08-31 16:45:00|721.1|720.5|721.5|720.9|721.5|720.9|721|720.4|139
1630428600000|2021-08-31 16:50:00|721.4|720.8|720|719.4|721.5|720.9|719.8|719.2|211
1630428900000|2021-08-31 16:55:00|720.1|719.5|720.8|720.2|720.8|720.2|720|719.4|252
1630429200000|2021-08-31 17:00:00|720.5|719.9|721|720.4|721.8|721.2|720.3|719.7|215
1630429500000|2021-08-31 17:05:00|720.8|720.2|720.8|720.2|721.8|721.2|720.8|720.2|178
1630429800000|2021-08-31 17:10:00|721|720.4|720.5|719.9|721.3|720.7|720.3|719.7|142
1630430100000|2021-08-31 17:15:00|720.8|720.2|720.3|719.7|721|720.4|720|719.4|410
1630430400000|2021-08-31 17:20:00|720.2|719.6|719.8|719.2|720.5|719.9|719.5|718.9|125
1630430700000|2021-08-31 17:25:00|720|719.4|720|719.4|720.5|719.9|720|719.4|125
1630431000000|2021-08-31 17:30:00|720.3|719.7|720.3|719.7|721|720.4|719.8|719.2|248
1630431300000|2021-08-31 17:35:00|720.4|719.8|720.3|719.7|720.5|719.9|720|719.4|152
1630431600000|2021-08-31 17:40:00|720|719.4|719.8|719.2|720.7|720.1|719.5|718.9|795
1630431900000|2021-08-31 17:45:00|720|719.4|720.3|719.7|720.5|719.9|719.8|719.2|235
1630432200000|2021-08-31 17:50:00|720.4|719.8|723|722.4|723.5|722.9|720.4|719.8|420
1630432500000|2021-08-31 17:55:00|722.9|722.3|722.8|722.2|723.3|722.7|722.2|721.6|559
1630432800000|2021-08-31 18:00:00|722.7|722.1|723|722.4|723|722.4|722.3|721.7|327
1630433100000|2021-08-31 18:05:00|722.8|722.2|720.3|719.7|722.9|722.3|719.7|719.1|643
1630433400000|2021-08-31 18:10:00|720.2|719.6|722.5|721.9|724.3|723.7|718.2|717.6|2987
1630433700000|2021-08-31 18:15:00|722.8|722.2|725.2|724.6|725.3|724.7|722.3|721.7|800
1630454400000|2021-09-01 00:00:00|724.6|724|722.8|722.2|724.6|724|722.6|722|234
1630454700000|2021-09-01 00:05:00|723.1|722.5|724.6|724|724.8|724.2|723.1|722.5|299
1630455000000|2021-09-01 00:10:00|725.1|724.5|725.8|725.2|725.8|725.2|724.2|723.6|105
1630455300000|2021-09-01 00:15:00|725.7|725.1|725|724.4|725.8|725.2|724.6|724|87
1630455600000|2021-09-01 00:20:00|724.8|724.2|724.3|723.7|724.8|724.2|724.1|723.5|54
1630455900000|2021-09-01 00:25:00|724.2|723.6|724.2|723.6|724.6|724|724.1|723.5|25
1630456200000|2021-09-01 00:30:00|724.1|723.5|724.1|723.5|724.3|723.7|723.8|723.2|40
1630456500000|2021-09-01 00:35:00|724|723.4|722.5|721.9|724.3|723.7|722.2|721.6|121
1630456800000|2021-09-01 00:40:00|722.6|722|722.2|721.6|722.6|722|722.1|721.5|34
1630457100000|2021-09-01 00:45:00|722.3|721.7|722.6|722|722.6|722|722.2|721.6|15
1630457400000|2021-09-01 00:50:00|722.5|721.9|722.6|722|722.6|722|722.3|721.7|15
1630457700000|2021-09-01 00:55:00|722.8|722.2|722.2|721.6|722.8|722.2|722.1|721.5|22
1630458000000|2021-09-01 01:00:00|722.1|721.5|722.6|722|722.8|722.2|722.1|721.5|49
1630458300000|2021-09-01 01:05:00|722.5|721.9|722.5|721.9|722.8|722.2|722.3|721.7|20
1630458600000|2021-09-01 01:10:00|722.6|722|720.8|720.2|722.6|722|720.8|720.2|38
1630458900000|2021-09-01 01:15:00|721.1|720.5|721.3|720.7|721.6|721|721|720.4|27
1630459200000|2021-09-01 01:20:00|721.2|720.6|721|720.4|721.3|720.7|721|720.4|22
1630459500000|2021-09-01 01:25:00|721.1|720.5|720.8|720.2|721.1|720.5|720.6|720|37
1630459800000|2021-09-01 01:30:00|721|720.4|721.1|720.5|721.2|720.6|720.8|720.2|19
1630460100000|2021-09-01 01:35:00|721|720.4|721.2|720.6|721.3|720.7|721|720.4|11
1630460400000|2021-09-01 01:40:00|721.3|720.7|721|720.4|721.3|720.7|721|720.4|8
1630460700000|2021-09-01 01:45:00|720.8|720.2|720.8|720.2|721|720.4|720.8|720.2|1
1630461000000|2021-09-01 01:50:00|721|720.4|721.2|720.6|721.3|720.7|720.8|720.2|96
1630461300000|2021-09-01 01:55:00|721.8|721.2|721.4|720.8|721.9|721.3|721.4|720.8|1759
1630461600000|2021-09-01 02:00:00|721.6|721|722.1|721.5|722.3|721.7|721.4|720.8|149
1630461900000|2021-09-01 02:05:00|722.2|721.6|721.4|720.8|722.2|721.6|721.3|720.7|12
1630462200000|2021-09-01 02:10:00|721.5|720.9|721.6|721|721.8|721.2|721.5|720.9|13
1630462500000|2021-09-01 02:15:00|721.7|721.1|721.7|721.1|721.8|721.2|721.6|721|10
1630462800000|2021-09-01 02:20:00|721.6|721|721.5|720.9|721.7|721.1|721.4|720.8|27
1630463100000|2021-09-01 02:25:00|721.4|720.8|721.9|721.3|721.9|721.3|721.4|720.8|51
1630463400000|2021-09-01 02:30:00|722.1|721.5|721.8|721.2|722.2|721.6|721.8|721.2|14
1630463700000|2021-09-01 02:35:00|721.9|721.3|721.4|720.8|722.1|721.5|721.4|720.8|18
1630464000000|2021-09-01 02:40:00|721.6|721|721.8|721.2|721.8|721.2|721.3|720.7|9
1630464300000|2021-09-01 02:45:00|721.7|721.1|721.6|721|722.1|721.5|721.6|721|7
1630464600000|2021-09-01 02:50:00|721.8|721.2|722.1|721.5|722.1|721.5|721.8|721.2|5
1630464900000|2021-09-01 02:55:00|721.8|721.2|722.1|721.5|722.1|721.5|721.8|721.2|9
1630465200000|2021-09-01 03:00:00|722.3|721.7|722.2|721.6|722.4|721.8|722.1|721.5|37
1630465500000|2021-09-01 03:05:00|722.1|721.5|721.8|721.2|722.3|721.7|721.8|721.2|13
1630465800000|2021-09-01 03:10:00|721.9|721.3|722.3|721.7|722.3|721.7|721.8|721.2|23
1630466100000|2021-09-01 03:15:00|722.2|721.6|722.1|721.5|722.3|721.7|722.1|721.5|17
1630466400000|2021-09-01 03:20:00|722.2|721.6|722.2|721.6|722.6|722|722.1|721.5|17
1630466700000|2021-09-01 03:25:00|722.3|721.7|722.2|721.6|722.4|721.8|722.2|721.6|3
1630467000000|2021-09-01 03:30:00|722.1|721.5|722.2|721.6|722.2|721.6|722.1|721.5|0
1630467300000|2021-09-01 03:35:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|3
1630467600000|2021-09-01 03:40:00|722.1|721.5|722.1|721.5|722.2|721.6|722.1|721.5|4
1630467900000|2021-09-01 03:45:00|722.2|721.6|722.1|721.5|722.2|721.6|722|721.4|4
1630468200000|2021-09-01 03:50:00|722.2|721.6|722.2|721.6|722.2|721.6|722.1|721.5|2
1630468500000|2021-09-01 03:55:00|722.1|721.5|722.1|721.5|722.2|721.6|722.1|721.5|1
1630468800000|2021-09-01 04:00:00|722.2|721.6|722.2|721.6|722.2|721.6|722.1|721.5|4
1630469100000|2021-09-01 04:05:00|722.1|721.5|722.2|721.6|722.2|721.6|722.1|721.5|1
1630469400000|2021-09-01 04:10:00|722.3|721.7|722.1|721.5|722.3|721.7|722.1|721.5|0
1630469700000|2021-09-01 04:15:00|722|721.4|722.2|721.6|722.2|721.6|721.8|721.2|9
1630470000000|2021-09-01 04:20:00|722.3|721.7|722.3|721.7|722.3|721.7|722.3|721.7|4
1630470300000|2021-09-01 04:25:00|722.6|722|722.8|722.2|722.8|722.2|722.6|722|5
1630470600000|2021-09-01 04:30:00|723.1|722.5|722.6|722|723.4|722.8|722.6|722|27
1630470900000|2021-09-01 04:35:00|722.5|721.9|722.6|722|722.8|722.2|722.3|721.7|16
1630471200000|2021-09-01 04:40:00|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.7|7
1630471500000|2021-09-01 04:45:00|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.7|8
1630471800000|2021-09-01 04:50:00|722.6|722|722.6|722|722.8|722.2|722.6|722|6
1630472100000|2021-09-01 04:55:00|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.7|8
1630472400000|2021-09-01 05:00:00|722.6|722|722.6|722|722.6|722|722.3|721.7|11
1630472700000|2021-09-01 05:05:00|722.3|721.7|722.6|722|722.7|722.1|722.3|721.7|13
1630473000000|2021-09-01 05:10:00|722.8|722.2|722.8|722.2|723.2|722.6|722.8|722.2|25
1630473300000|2021-09-01 05:15:00|723|722.4|723.1|722.5|723.1|722.5|723|722.4|3
1630473600000|2021-09-01 05:20:00|||||||||9
1630473900000|2021-09-01 05:25:00|722.8|722.2|722.7|722.1|722.8|722.2|722.6|722|9
1630474200000|2021-09-01 05:30:00|722.8|722.2|722.8|722.2|722.8|722.2|722.7|722.1|2
1630474500000|2021-09-01 05:35:00|722.6|722|722.7|722.1|722.8|722.2|722.3|721.7|16
1630474800000|2021-09-01 05:40:00|722.8|722.2|723.1|722.5|723.1|722.5|722.8|722.2|1
1630475100000|2021-09-01 05:45:00|723.3|722.7|723.1|722.5|723.3|722.7|723.1|722.5|19
1630475400000|2021-09-01 05:50:00|723.2|722.6|722.6|722|723.3|722.7|722.6|722|20
1630475700000|2021-09-01 05:55:00|722.8|722.2|722.8|722.2|723.1|722.5|722.8|722.2|11
1630476000000|2021-09-01 06:00:00|722.7|722.1|723.1|722.5|723.1|722.5|722.7|722.1|5
1630476300000|2021-09-01 06:05:00|722.8|722.2|723.1|722.5|723.1|722.5|722.3|721.7|11
1630476600000|2021-09-01 06:10:00|723|722.4|723.3|722.7|723.3|722.7|722.8|722.2|18
1630476900000|2021-09-01 06:15:00|723.1|722.5|723.6|723|723.8|723.2|723.1|722.5|35
1630477200000|2021-09-01 06:20:00|723.5|722.9|723.3|722.7|723.8|723.2|723.3|722.7|24
1630477500000|2021-09-01 06:25:00|723.2|722.6|723.3|722.7|723.3|722.7|723.1|722.5|11
1630477800000|2021-09-01 06:30:00|723.1|722.5|723.1|722.5|723.3|722.7|723.1|722.5|7
1630478100000|2021-09-01 06:35:00|723.6|723|723.6|723|723.7|723.1|723.6|723|26
1630478400000|2021-09-01 06:40:00|723.7|723.1|724.8|724.2|724.8|724.2|723.6|723|93
1630478700000|2021-09-01 06:45:00|724.6|724|724.1|723.5|724.6|724|724.1|723.5|25
1630479000000|2021-09-01 06:50:00|724.3|723.7|725.5|724.9|725.6|725|724.2|723.6|63
1630479300000|2021-09-01 06:55:00|725.3|724.7|725.5|724.9|725.6|725|724.9|724.3|101
1630479600000|2021-09-01 07:00:00|725.3|724.7|725.1|724.5|725.6|725|724.8|724.2|96
1630479900000|2021-09-01 07:05:00|725.3|724.7|724.6|724|725.3|724.7|724.1|723.5|41
1630480200000|2021-09-01 07:10:00|724.8|724.2|724.6|724|725.1|724.5|724.3|723.7|44
1630480500000|2021-09-01 07:15:00|725.6|725|724.3|723.7|725.6|725|724.3|723.7|55
1630480800000|2021-09-01 07:20:00|724.6|724|724.6|724|724.8|724.2|724.3|723.7|22
1630481100000|2021-09-01 07:25:00|724.5|723.9|725.6|725|725.6|725|724.5|723.9|29
1630481400000|2021-09-01 07:30:00|725.7|725.1|725|724.4|725.8|725.2|724.8|724.2|32
1630481700000|2021-09-01 07:35:00|725.1|724.5|725.5|724.9|725.9|725.3|725.1|724.5|35
1630482000000|2021-09-01 07:40:00|725.4|724.8|724|723.4|725.4|724.8|724|723.4|87
1630482300000|2021-09-01 07:45:00|723.8|723.2|725.8|725.2|725.8|725.2|723.6|723|107
1630482600000|2021-09-01 07:50:00|725.9|725.3|730.1|729.5|730.3|729.7|725.9|725.3|237
1630482900000|2021-09-01 07:55:00|730.2|729.6|728.7|728.1|730.3|729.7|728.6|728|298
1630483200000|2021-09-01 08:00:00|728.6|728|728.6|728|728.8|728.2|728.1|727.5|206
1630483500000|2021-09-01 08:05:00|728.3|727.7|728.3|727.7|728.6|728|727.8|727.2|52
1630483800000|2021-09-01 08:10:00|728.2|727.6|728.1|727.5|728.2|727.6|728.1|727.5|19
1630484100000|2021-09-01 08:15:00|728.2|727.6|728.1|727.5|728.3|727.7|728|727.4|22
1630484400000|2021-09-01 08:20:00|728.3|727.7|728.3|727.7|728.3|727.7|727.6|727|109
1630484700000|2021-09-01 08:25:00|728.5|727.9|728.6|728|728.6|728|728.3|727.7|20
1630485000000|2021-09-01 08:30:00|728.7|728.1|728.7|728.1|728.8|728.2|728.6|728|9
1630485300000|2021-09-01 08:35:00|728.8|728.2|728.6|728|728.8|728.2|728.4|727.8|10
1630485600000|2021-09-01 08:40:00|728.7|728.1|729.8|729.2|730|729.4|728.6|728|99
1630485900000|2021-09-01 08:45:00|729.6|729|727.9|727.3|729.6|729|727.6|727|116
1630486200000|2021-09-01 08:50:00|727.8|727.2|728.2|727.6|728.5|727.9|727.8|727.2|20
1630486500000|2021-09-01 08:55:00|727.7|727.1|728.2|727.6|728.3|727.7|727.3|726.7|136
1630486800000|2021-09-01 09:00:00|728.1|727.5|727.1|726.5|728.2|727.6|727.1|726.5|48
1630487100000|2021-09-01 09:05:00|727.2|726.6|726.4|725.8|727.3|726.7|726.4|725.8|62
1630487400000|2021-09-01 09:10:00|726.3|725.7|726.9|726.3|726.9|726.3|726.3|725.7|13
1630487700000|2021-09-01 09:15:00|726.8|726.2|727.2|726.6|727.3|726.7|726.7|726.1|10
1630488000000|2021-09-01 09:20:00|727.3|726.7|726.3|725.7|727.3|726.7|726.3|725.7|59
1630488300000|2021-09-01 09:25:00|726.1|725.5|724.9|724.3|726.1|725.5|724.7|724.1|66
1630488600000|2021-09-01 09:30:00|724.7|724.1|726.5|725.9|726.5|725.9|724.7|724.1|58
1630488900000|2021-09-01 09:35:00|726.4|725.8|726.9|726.3|727|726.4|726.2|725.6|16
1630489200000|2021-09-01 09:40:00|726.6|726|726.7|726.1|726.9|726.3|726.6|726|15
1630489500000|2021-09-01 09:45:00|726.6|726|726.9|726.3|727.4|726.8|726.6|726|55
1630489800000|2021-09-01 09:50:00|727.5|726.9|728.5|727.9|728.6|728|727.1|726.5|59
1630490100000|2021-09-01 09:55:00|728.6|728|727.9|727.3|728.6|728|727.6|727|39
1630490400000|2021-09-01 10:00:00|727.7|727.1|727.1|726.5|727.9|727.3|727.1|726.5|59
1630490700000|2021-09-01 10:05:00|727|726.4|726.6|726|727|726.4|726.1|725.5|102
1630491000000|2021-09-01 10:10:00|726.2|725.6|726.1|725.5|726.6|726|725.4|724.8|38
1630491300000|2021-09-01 10:15:00|726.2|725.6|726.6|726|726.9|726.3|726.2|725.6|21
1630491600000|2021-09-01 10:20:00|726.7|726.1|726.7|726.1|727.4|726.8|726.6|726|29
1630491900000|2021-09-01 10:25:00|727|726.4|727.1|726.5|727.6|727|727|726.4|24
1630492200000|2021-09-01 10:30:00|727.2|726.6|727|726.4|727.4|726.8|726.9|726.3|10
1630492500000|2021-09-01 10:35:00|726.9|726.3|725.9|725.3|727.1|726.5|725.9|725.3|40
1630492800000|2021-09-01 10:40:00|725.7|725.1|725.6|725|726.1|725.5|725.5|724.9|26
1630493100000|2021-09-01 10:45:00|725.7|725.1|725.4|724.8|726.1|725.5|725.4|724.8|25
1630493400000|2021-09-01 10:50:00|725.1|724.5|725.2|724.6|725.4|724.8|725.1|724.5|9
1630493700000|2021-09-01 10:55:00|725.4|724.8|725.7|725.1|725.7|725.1|725.2|724.6|24
1630494000000|2021-09-01 11:00:00|725.9|725.3|725.4|724.8|725.9|725.3|725.4|724.8|37
1630494300000|2021-09-01 11:05:00|725.2|724.6|725.4|724.8|725.6|725|725.1|724.5|38
1630494600000|2021-09-01 11:10:00|725.2|724.6|725.5|724.9|725.9|725.3|725.1|724.5|15
1630494900000|2021-09-01 11:15:00|725.4|724.8|725.5|724.9|725.7|725.1|725.1|724.5|38
1630495200000|2021-09-01 11:20:00|725.6|725|725.2|724.6|725.6|725|725.1|724.5|12
1630495500000|2021-09-01 11:25:00|725.1|724.5|724.6|724|725.1|724.5|724.6|724|13
1630495800000|2021-09-01 11:30:00|724.5|723.9|723.3|722.7|724.6|724|723.1|722.5|59
1630496100000|2021-09-01 11:35:00|723.1|722.5|723.6|723|723.9|723.3|722.4|721.8|118
1630496400000|2021-09-01 11:40:00|723.5|722.9|724.4|723.8|724.4|723.8|723.4|722.8|162
1630496700000|2021-09-01 11:45:00|724.2|723.6|724.2|723.6|724.6|724|724|723.4|40
1630497000000|2021-09-01 11:50:00|724.4|723.8|724.6|724|724.9|724.3|724.1|723.5|34
1630497300000|2021-09-01 11:55:00|724.5|723.9|723.6|723|724.6|724|723.6|723|20
1630497600000|2021-09-01 12:00:00|723.7|723.1|725.1|724.5|725.1|724.5|723.6|723|51
1630497900000|2021-09-01 12:05:00|725.4|724.8|724.2|723.6|725.4|724.8|724.1|723.5|76
1630498200000|2021-09-01 12:10:00|724.4|723.8|724.6|724|725.1|724.5|724.1|723.5|106
1630498500000|2021-09-01 12:15:00|724.7|724.1|724.1|723.5|725|724.4|724.1|723.5|78
1630498800000|2021-09-01 12:20:00|723.4|722.8|723.1|722.5|724|723.4|722.4|721.8|174
1630499100000|2021-09-01 12:25:00|722.9|722.3|722.4|721.8|723.1|722.5|722.1|721.5|97
1630499400000|2021-09-01 12:30:00|722.5|721.9|722.4|721.8|723.1|722.5|722.4|721.8|67
1630499700000|2021-09-01 12:35:00|722.6|722|721.9|721.3|722.6|722|721.7|721.1|105
1630500000000|2021-09-01 12:40:00|721.7|721.1|721.9|721.3|722.2|721.6|721.6|721|101
1630503000000|2021-09-01 13:30:00|722|721.4|718.1|717.5|722.4|721.8|717.6|717|1603
1630503300000|2021-09-01 13:35:00|718|717.4|720.4|719.8|721.9|721.3|717.6|717|1336
1630503600000|2021-09-01 13:40:00|720.6|720|721.9|721.3|722.4|721.8|720.1|719.5|581
1630503900000|2021-09-01 13:45:00|722.1|721.5|720.6|720|722.1|721.5|719.6|719|531
1630504200000|2021-09-01 13:50:00|720.1|719.5|720.6|720|721.4|720.8|719.4|718.8|587
1630504500000|2021-09-01 13:55:00|720.9|720.3|719.6|719|720.9|720.3|719.4|718.8|323
1630504800000|2021-09-01 14:00:00|719.5|718.9|720.8|720.2|720.8|720.2|718.6|718|491
1630505100000|2021-09-01 14:05:00|720.6|720|720.6|720|721.1|720.5|719.6|719|290
1630505400000|2021-09-01 14:10:00|720.3|719.7|723.1|722.5|723.6|723|720.3|719.7|481
1630505700000|2021-09-01 14:15:00|722.8|722.2|724.8|724.2|725.3|724.7|722.8|722.2|503
1630506000000|2021-09-01 14:20:00|724.6|724|724.8|724.2|725.1|724.5|724.2|723.6|565
1630506300000|2021-09-01 14:25:00|725.1|724.5|727.5|726.9|727.5|726.9|725.1|724.5|927
1630506600000|2021-09-01 14:30:00|727.4|726.8|725.3|724.7|728.3|727.7|724.8|724.2|736
1630506900000|2021-09-01 14:35:00|725.1|724.5|723.1|722.5|725.6|725|722.8|722.2|495
1630507200000|2021-09-01 14:40:00|722.8|722.2|722.1|721.5|723.8|723.2|721.6|721|776
1630507500000|2021-09-01 14:45:00|721.9|721.3|721.7|721.1|722.3|721.7|721.3|720.7|388
1630507800000|2021-09-01 14:50:00|721.8|721.2|722.3|721.7|722.3|721.7|721.1|720.5|355
1630508100000|2021-09-01 14:55:00|722.1|721.5|721.1|720.5|722.3|721.7|720.6|720|248
1630508400000|2021-09-01 15:00:00|721.3|720.7|719.1|718.5|721.3|720.7|718.8|718.2|447
1630508700000|2021-09-01 15:05:00|718.8|718.2|719.6|719|719.8|719.2|718.6|718|367
1630509000000|2021-09-01 15:10:00|719.4|718.8|719.8|719.2|720.3|719.7|719.3|718.7|211
1630509300000|2021-09-01 15:15:00|719.7|719.1|718.8|718.2|719.8|719.2|718.8|718.2|358
1630509600000|2021-09-01 15:20:00|718.6|718|718.1|717.5|719.1|718.5|718.1|717.5|305
1630509900000|2021-09-01 15:25:00|717.8|717.2|719.6|719|719.8|719.2|717.6|717|306
1630510200000|2021-09-01 15:30:00|719.8|719.2|718.8|718.2|720.1|719.5|718.1|717.5|848
1630510500000|2021-09-01 15:35:00|718.6|718|717.6|717|719.6|719|717.5|716.9|276
1630510800000|2021-09-01 15:40:00|717.8|717.2|716.3|715.7|717.8|717.2|715.8|715.2|435
1630511100000|2021-09-01 15:45:00|716.2|715.6|715.8|715.2|716.3|715.7|715.3|714.7|348
1630511400000|2021-09-01 15:50:00|715.6|715|716.7|716.1|717.1|716.5|715.1|714.5|1138
1630511700000|2021-09-01 15:55:00|716.6|716|716.3|715.7|717.1|716.5|716.1|715.5|329
1630512000000|2021-09-01 16:00:00|717.1|716.5|717.8|717.2|718.1|717.5|716.8|716.2|308
1630512300000|2021-09-01 16:05:00|717.6|717|717.2|716.6|717.8|717.2|717.1|716.5|193
1630512600000|2021-09-01 16:10:00|717.3|716.7|716.6|716|717.3|716.7|716.3|715.7|190
1630512900000|2021-09-01 16:15:00|716.3|715.7|715.6|715|716.6|716|714.6|714|217
1630513200000|2021-09-01 16:20:00|715.5|714.9|715.2|714.6|715.6|715|714.8|714.2|152
1630513500000|2021-09-01 16:25:00|715.1|714.5|715.3|714.7|715.6|715|715.1|714.5|194
1630513800000|2021-09-01 16:30:00|715.6|715|715.3|714.7|715.8|715.2|715.3|714.7|121
1630514100000|2021-09-01 16:35:00|715.2|714.6|714.3|713.7|715.2|714.6|714.1|713.5|249
1630514400000|2021-09-01 16:40:00|714.1|713.5|713.8|713.2|714.1|713.5|712.9|712.3|414
1630514700000|2021-09-01 16:45:00|713.9|713.3|712.1|711.5|713.9|713.3|712.1|711.5|284
1630515000000|2021-09-01 16:50:00|711.9|711.3|710.4|709.8|712.1|711.5|710.4|709.8|550
1630515300000|2021-09-01 16:55:00|710.5|709.9|711.1|710.5|711.4|710.8|710.4|709.8|333
1630515600000|2021-09-01 17:00:00|710.9|710.3|711.1|710.5|711.1|710.5|710.1|709.5|196
1630515900000|2021-09-01 17:05:00|711.5|710.9|711.4|710.8|711.9|711.3|711.1|710.5|176
1630516200000|2021-09-01 17:10:00|711.6|711|712.6|712|712.6|712|711|710.4|245
1630516500000|2021-09-01 17:15:00|712.5|711.9|712.6|712|712.6|712|711.6|711|175
1630516800000|2021-09-01 17:20:00|712.4|711.8|713.7|713.1|713.8|713.2|712.4|711.8|212
1630517100000|2021-09-01 17:25:00|713.6|713|714.1|713.5|714.1|713.5|713.3|712.7|414
1630517400000|2021-09-01 17:30:00|713.8|713.2|715.3|714.7|715.6|715|713.3|712.7|439
1630517700000|2021-09-01 17:35:00|715.6|715|715.8|715.2|715.8|715.2|715.1|714.5|214
1630518000000|2021-09-01 17:40:00|715.7|715.1|716.2|715.6|716.3|715.7|715.6|715|204
1630518300000|2021-09-01 17:45:00|716.1|715.5|715.6|715|716.3|715.7|715.3|714.7|198
1630518600000|2021-09-01 17:50:00|715.7|715.1|715.9|715.3|716.4|715.8|715.1|714.5|194
1630518900000|2021-09-01 17:55:00|715.6|715|715.4|714.8|715.9|715.3|714.6|714|319
1630519200000|2021-09-01 18:00:00|715.5|714.9|715.9|715.3|716.4|715.8|715.1|714.5|238
1630519500000|2021-09-01 18:05:00|716.1|715.5|718.1|717.5|718.5|717.9|715.9|715.3|418
1630519800000|2021-09-01 18:10:00|717.9|717.3|715.4|714.8|718.1|717.5|714.9|714.3|1459
1630520100000|2021-09-01 18:15:00|715.2|714.6|714.6|714|715.4|714.8|714.3|713.7|559
1630540800000|2021-09-02 00:00:00|715.1|714.5|712.9|712.3|716.1|715.5|712.1|711.5|257
1630541100000|2021-09-02 00:05:00|712.6|712|713.4|712.8|713.5|712.9|712.1|711.5|146
1630541400000|2021-09-02 00:10:00|713.5|712.9|714|713.4|714.1|713.5|713.5|712.9|47
1630541700000|2021-09-02 00:15:00|713.9|713.3|713.1|712.5|714.1|713.5|712.9|712.3|95
1630542000000|2021-09-02 00:20:00|712.6|712|711.9|711.3|712.6|712|711.6|711|93
1630542300000|2021-09-02 00:25:00|712|711.4|712.1|711.5|712.1|711.5|711.9|711.3|8
1630542600000|2021-09-02 00:30:00|711.9|711.3|711.6|711|712.1|711.5|711.6|711|18
1630542900000|2021-09-02 00:35:00|711.9|711.3|711.6|711|711.9|711.3|711.1|710.5|47
1630543200000|2021-09-02 00:40:00|711.5|710.9|711.8|711.2|712.1|711.5|711.5|710.9|15
1630543500000|2021-09-02 00:45:00|711.9|711.3|712|711.4|712.1|711.5|711.9|711.3|18
1630543800000|2021-09-02 00:50:00|712.1|711.5|712|711.4|712.1|711.5|711.9|711.3|6
1630544100000|2021-09-02 00:55:00|712.1|711.5|712.1|711.5|712.1|711.5|711.6|711|53
1630544400000|2021-09-02 01:00:00|711.9|711.3|711.6|711|711.9|711.3|711.4|710.8|62
1630544700000|2021-09-02 01:05:00|711.5|710.9|711.6|711|711.6|711|711.4|710.8|13
1630545000000|2021-09-02 01:10:00|711.4|710.8|711.9|711.3|711.9|711.3|711.4|710.8|21
1630545300000|2021-09-02 01:15:00|711.6|711|711.2|710.6|711.9|711.3|711.2|710.6|197
1630545600000|2021-09-02 01:20:00|711.3|710.7|711.4|710.8|711.4|710.8|711.2|710.6|20
1630545900000|2021-09-02 01:25:00|711.5|710.9|712.2|711.6|712.2|711.6|711.5|710.9|27
1630546200000|2021-09-02 01:30:00|711.9|711.3|711.9|711.3|712|711.4|711.9|711.3|9
1630546500000|2021-09-02 01:35:00|712.2|711.6|711.9|711.3|712.2|711.6|711.7|711.1|283
1630546800000|2021-09-02 01:40:00|||||||||5
1630547100000|2021-09-02 01:45:00|||||||||11
1630547400000|2021-09-02 01:50:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|17
1630547700000|2021-09-02 01:55:00|712|711.4|711.9|711.3|712|711.4|711.9|711.3|5
1630548000000|2021-09-02 02:00:00|712.1|711.5|712.1|711.5|712.1|711.5|712.1|711.5|51
1630548300000|2021-09-02 02:05:00|||||||||37
1630548600000|2021-09-02 02:10:00|711.9|711.3|711.9|711.3|712.1|711.5|711.9|711.3|14
1630548900000|2021-09-02 02:15:00|712.1|711.5|712.1|711.5|712.1|711.5|711.9|711.3|8
1630549200000|2021-09-02 02:20:00|||||||||2
1630549500000|2021-09-02 02:25:00|712.2|711.6|712.1|711.5|712.2|711.6|712.1|711.5|1
1630549800000|2021-09-02 02:30:00|712.2|711.6|712|711.4|712.2|711.6|711.9|711.3|168
1630550100000|2021-09-02 02:35:00|712.2|711.6|712|711.4|712.2|711.6|712|711.4|0
1630550400000|2021-09-02 02:40:00|712.2|711.6|712|711.4|712.2|711.6|712|711.4|49
1630550700000|2021-09-02 02:45:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|0
1630551000000|2021-09-02 02:50:00|||||||||8
1630551300000|2021-09-02 02:55:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|3
1630551600000|2021-09-02 03:00:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|11
1630551900000|2021-09-02 03:05:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|2
1630552200000|2021-09-02 03:10:00|||||||||2
1630552500000|2021-09-02 03:15:00|||||||||2
1630552800000|2021-09-02 03:20:00|||||||||3
1630553100000|2021-09-02 03:25:00|712|711.4|712|711.4|712.2|711.6|712|711.4|1
1630553400000|2021-09-02 03:30:00|711.9|711.3|711.9|711.3|711.9|711.3|711.9|711.3|3
1630553700000|2021-09-02 03:35:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|4
1630554000000|2021-09-02 03:40:00|||||||||1
1630554300000|2021-09-02 03:45:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|3
1630554600000|2021-09-02 03:50:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|2
1630554900000|2021-09-02 03:55:00|||||||||1
1630555200000|2021-09-02 04:00:00|711.9|711.3|711.9|711.3|711.9|711.3|711.9|711.3|8
1630555500000|2021-09-02 04:05:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|6
1630555800000|2021-09-02 04:10:00|712.4|711.8|712.4|711.8|712.4|711.8|712.4|711.8|40
1630556100000|2021-09-02 04:15:00|||||||||2
1630556400000|2021-09-02 04:20:00|||||||||12
1630556700000|2021-09-02 04:25:00|||||||||1
1630557000000|2021-09-02 04:30:00|||||||||18
1630557300000|2021-09-02 04:35:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|15
1630557600000|2021-09-02 04:40:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|15
1630557900000|2021-09-02 04:45:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|6
1630558200000|2021-09-02 04:50:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|13
1630558800000|2021-09-02 05:00:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|3
1630559100000|2021-09-02 05:05:00|711.8|711.2|711.9|711.3|711.9|711.3|711.8|711.2|10
1630559400000|2021-09-02 05:10:00|||||||||3
1630560000000|2021-09-02 05:20:00|712|711.4|712|711.4|712|711.4|711.9|711.3|5
1630560300000|2021-09-02 05:25:00|711.9|711.3|712.2|711.6|712.2|711.6|711.9|711.3|17
1630560600000|2021-09-02 05:30:00|712.4|711.8|712.4|711.8|712.4|711.8|712.4|711.8|20
1630560900000|2021-09-02 05:35:00|||||||||11
1630561200000|2021-09-02 05:40:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|1
1630561500000|2021-09-02 05:45:00|712.1|711.5|711.9|711.3|712.1|711.5|711.9|711.3|1
1630561800000|2021-09-02 05:50:00|712.1|711.5|712.2|711.6|712.2|711.6|711.9|711.3|3
1630562100000|2021-09-02 05:55:00|712.3|711.7|712.2|711.6|712.3|711.7|712.2|711.6|3
1630562400000|2021-09-02 06:00:00|712.3|711.7|712.4|711.8|712.4|711.8|712.2|711.6|9
1630562700000|2021-09-02 06:05:00|||||||||80
1630563000000|2021-09-02 06:10:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|12
1630563300000|2021-09-02 06:15:00|712.3|711.7|712.4|711.8|712.4|711.8|712.2|711.6|6
1630563600000|2021-09-02 06:20:00|712.7|712.1|712.7|712.1|712.7|712.1|712.7|712.1|42
1630563900000|2021-09-02 06:25:00|||||||||25
1630564200000|2021-09-02 06:30:00|712.4|711.8|712.4|711.8|712.4|711.8|712.4|711.8|41
1630564500000|2021-09-02 06:35:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|8
1630564800000|2021-09-02 06:40:00|712.4|711.8|712.4|711.8|712.4|711.8|712.2|711.6|14
1630565100000|2021-09-02 06:45:00|712.7|712.1|712.4|711.8|712.7|712.1|712.4|711.8|11
1630565400000|2021-09-02 06:50:00|712.6|712|712.7|712.1|712.7|712.1|712.4|711.8|69
1630565700000|2021-09-02 06:55:00|712.4|711.8|712.7|712.1|712.7|712.1|712.4|711.8|43
1630566000000|2021-09-02 07:00:00|712.6|712|712.7|712.1|712.7|712.1|712.4|711.8|23
1630566300000|2021-09-02 07:05:00|712.6|712|712.7|712.1|712.7|712.1|712.4|711.8|28
1630566600000|2021-09-02 07:10:00|712.9|712.3|712.9|712.3|712.9|712.3|712.9|712.3|37
1630566900000|2021-09-02 07:15:00|712.8|712.2|712.7|712.1|713|712.4|712.7|712.1|127
1630567200000|2021-09-02 07:20:00|712.6|712|712.7|712.1|712.7|712.1|712.5|711.9|12
1630567500000|2021-09-02 07:25:00|712.6|712|712.7|712.1|712.7|712.1|712.5|711.9|32
1630567800000|2021-09-02 07:30:00|712.5|711.9|711.9|711.3|712.6|712|711.9|711.3|43
1630568100000|2021-09-02 07:35:00|711.7|711.1|710.7|710.1|711.7|711.1|710.5|709.9|179
1630568400000|2021-09-02 07:40:00|710.5|709.9|710.5|709.9|710.7|710.1|710.5|709.9|44
1630568700000|2021-09-02 07:45:00|710.4|709.8|708.7|708.1|710.5|709.9|708.2|707.6|207
1630569000000|2021-09-02 07:50:00|708.8|708.2|707.1|706.5|709|708.4|706.8|706.2|166
1630569300000|2021-09-02 07:55:00|706.9|706.3|708|707.4|708|707.4|706.9|706.3|56
1630569600000|2021-09-02 08:00:00|707.9|707.3|708.3|707.7|708.7|708.1|707.9|707.3|78
1630569900000|2021-09-02 08:05:00|708.2|707.6|708.2|707.6|708.4|707.8|708.2|707.6|37
1630570200000|2021-09-02 08:10:00|708.1|707.5|708.2|707.6|708.2|707.6|708.1|707.5|48
1630570500000|2021-09-02 08:15:00|708.4|707.8|707.2|706.6|708.4|707.8|706.9|706.3|57
1630570800000|2021-09-02 08:20:00|707.4|706.8|706.9|706.3|707.4|706.8|706.8|706.2|40
1630571100000|2021-09-02 08:25:00|707.1|706.5|708.3|707.7|708.3|707.7|706.8|706.2|47
1630571400000|2021-09-02 08:30:00|708.2|707.6|708.3|707.7|709.2|708.6|708.2|707.6|85
1630571700000|2021-09-02 08:35:00|708.2|707.6|708.4|707.8|709.2|708.6|708.2|707.6|71
1630572000000|2021-09-02 08:40:00|708.5|707.9|708.4|707.8|708.7|708.1|708.4|707.8|40
1630572300000|2021-09-02 08:45:00|709|708.4|708.4|707.8|709.2|708.6|708.4|707.8|24
1630572600000|2021-09-02 08:50:00|708.7|708.1|710.8|710.2|710.9|710.3|708.7|708.1|267
1630572900000|2021-09-02 08:55:00|710.9|710.3|710.7|710.1|711|710.4|710.4|709.8|141
1630573200000|2021-09-02 09:00:00|710.8|710.2|710.8|710.2|710.9|710.3|710.7|710.1|15
1630573500000|2021-09-02 09:05:00|710.9|710.3|711.9|711.3|711.9|711.3|710.9|710.3|28
1630573800000|2021-09-02 09:10:00|711.8|711.2|711.7|711.1|711.8|711.2|711.2|710.6|53
1630574100000|2021-09-02 09:15:00|711.6|711|711.8|711.2|711.9|711.3|711.2|710.6|57
1630574400000|2021-09-02 09:20:00|711.7|711.1|711.4|710.8|711.8|711.2|711.3|710.7|37
1630574700000|2021-09-02 09:25:00|711.5|710.9|711.9|711.3|712.2|711.6|711.5|710.9|45
1630575000000|2021-09-02 09:30:00|711.8|711.2|712.6|712|712.7|712.1|711.4|710.8|178
1630575300000|2021-09-02 09:35:00|712.4|711.8|712.4|711.8|712.7|712.1|712.4|711.8|24
1630575600000|2021-09-02 09:40:00|712.6|712|712.4|711.8|712.7|712.1|712.2|711.6|7
1630575900000|2021-09-02 09:45:00|712.5|711.9|711.8|711.2|712.5|711.9|711.4|710.8|93
1630576200000|2021-09-02 09:50:00|711.9|711.3|711.8|711.2|712.7|712.1|711.7|711.1|75
1630576500000|2021-09-02 09:55:00|711.9|711.3|711.1|710.5|711.9|711.3|710.4|709.8|102
1630576800000|2021-09-02 10:00:00|710.9|710.3|710.7|710.1|711.1|710.5|710.3|709.7|42
1630577100000|2021-09-02 10:05:00|710.6|710|711.2|710.6|711.2|710.6|710.5|709.9|51
1630577400000|2021-09-02 10:10:00|711.1|710.5|711.4|710.8|711.4|710.8|711.1|710.5|29
1630577700000|2021-09-02 10:15:00|712.2|711.6|710.6|710|712.4|711.8|710.6|710|77
1630578000000|2021-09-02 10:20:00|710.9|710.3|711.2|710.6|711.9|711.3|710.8|710.2|82
1630578300000|2021-09-02 10:25:00|711.4|710.8|712.2|711.6|712.4|711.8|711.4|710.8|116
1630578600000|2021-09-02 10:30:00|712.1|711.5|712.3|711.7|712.5|711.9|712|711.4|46
1630578900000|2021-09-02 10:35:00|712.2|711.6|712.7|712.1|713|712.4|712|711.4|34
1630579200000|2021-09-02 10:40:00|712.8|712.2|712.8|712.2|713|712.4|712.7|712.1|12
1630579500000|2021-09-02 10:45:00|712.7|712.1|713.7|713.1|714.2|713.6|712|711.4|217
1630579800000|2021-09-02 10:50:00|713.4|712.8|713.7|713.1|713.7|713.1|713.2|712.6|20
1630580100000|2021-09-02 10:55:00|714.2|713.6|714.9|714.3|714.9|714.3|714.1|713.5|54
1630580400000|2021-09-02 11:00:00|714.7|714.1|714.8|714.2|715.2|714.6|714.2|713.6|193
1630580700000|2021-09-02 11:05:00|714.9|714.3|716.5|715.9|716.7|716.1|714.7|714.1|265
1630581000000|2021-09-02 11:10:00|716.3|715.7|715.4|714.8|716.4|715.8|715.4|714.8|100
1630581300000|2021-09-02 11:15:00|715.6|715|715.9|715.3|715.9|715.3|715.4|714.8|21
1630581600000|2021-09-02 11:20:00|716.1|715.5|716.7|716.1|716.8|716.2|715.8|715.2|46
1630581900000|2021-09-02 11:25:00|716.9|716.3|716.9|716.3|717.7|717.1|716.7|716.1|117
1630582200000|2021-09-02 11:30:00|717.1|716.5|717.7|717.1|717.7|717.1|716.7|716.1|36
1630582500000|2021-09-02 11:35:00|717.4|716.8|717.4|716.8|717.7|717.1|717.4|716.8|72
1630582800000|2021-09-02 11:40:00|717.6|717|716.9|716.3|717.7|717.1|716.8|716.2|53
1630583100000|2021-09-02 11:45:00|717.1|716.5|717.4|716.8|717.4|716.8|717.1|716.5|65
1630583400000|2021-09-02 11:50:00|717.7|717.1|717.9|717.3|718.2|717.6|717.7|717.1|59
1630583700000|2021-09-02 11:55:00|718.4|717.8|718.8|718.2|719.2|718.6|717.9|717.3|161
1630584000000|2021-09-02 12:00:00|718.7|718.1|717.7|717.1|718.9|718.3|717.7|717.1|80
1630584300000|2021-09-02 12:05:00|717.8|717.2|716.8|716.2|717.9|717.3|716.7|716.1|105
1630584600000|2021-09-02 12:10:00|716.7|716.1|716.2|715.6|717.2|716.6|715.6|715|261
1630584900000|2021-09-02 12:15:00|716.4|715.8|716.1|715.5|716.4|715.8|715.7|715.1|88
1630585200000|2021-09-02 12:20:00|715.9|715.3|714.9|714.3|716.1|715.5|714.4|713.8|147
1630585500000|2021-09-02 12:25:00|715.2|714.6|717.2|716.6|717.5|716.9|715.2|714.6|336
1630585800000|2021-09-02 12:30:00|717.3|716.7|719.1|718.5|719.7|719.1|717.2|716.6|277
1630586100000|2021-09-02 12:35:00|719.3|718.7|719.9|719.3|720.1|719.5|718.1|717.5|208
1630586400000|2021-09-02 12:40:00|719.6|719|719.4|718.8|719.9|719.3|719.1|718.5|115
1630589400000|2021-09-02 13:30:00|720.2|719.6|716.9|716.3|720.4|719.8|716.7|716.1|1460
1630589700000|2021-09-02 13:35:00|716.7|716.1|716.4|715.8|716.9|716.3|714.2|713.6|1233
1630590000000|2021-09-02 13:40:00|716.2|715.6|714.7|714.1|716.2|715.6|714.2|713.6|424
1630590300000|2021-09-02 13:45:00|714.9|714.3|714.2|713.6|716.4|715.8|714.2|713.6|415
1630590600000|2021-09-02 13:50:00|714.4|713.8|716.7|716.1|716.7|716.1|714.2|713.6|335
1630590900000|2021-09-02 13:55:00|716.9|716.3|715.5|714.9|716.9|716.3|714.2|713.6|349
1630591200000|2021-09-02 14:00:00|715.7|715.1|716.9|716.3|717.2|716.6|714.7|714.1|501
1630591500000|2021-09-02 14:05:00|717.2|716.6|719.4|718.8|719.4|718.8|717.2|716.6|435
1630591800000|2021-09-02 14:10:00|719.3|718.7|719.2|718.6|719.7|719.1|718.4|717.8|479
1630592100000|2021-09-02 14:15:00|719.4|718.8|719.2|718.6|719.9|719.3|718.7|718.1|377
1630592400000|2021-09-02 14:20:00|719.4|718.8|720.2|719.6|721.7|721.1|719.4|718.8|781
1630592700000|2021-09-02 14:25:00|720.3|719.7|720.9|720.3|721.5|720.9|719.7|719.1|512
1630593000000|2021-09-02 14:30:00|720.7|720.1|719.7|719.1|721.9|721.3|719.4|718.8|328
1630593300000|2021-09-02 14:35:00|719.9|719.3|719.4|718.8|720.9|720.3|719.2|718.6|302
1630593600000|2021-09-02 14:40:00|719.7|719.1|718.7|718.1|720.2|719.6|718.4|717.8|223
1630593900000|2021-09-02 14:45:00|718.4|717.8|717.7|717.1|719.2|718.6|717.4|716.8|329
1630594200000|2021-09-02 14:50:00|718.2|717.6|717.7|717.1|718.4|717.8|717.2|716.6|201
1630594500000|2021-09-02 14:55:00|717.4|716.8|718.2|717.6|718.9|718.3|717.4|716.8|327
1630594800000|2021-09-02 15:00:00|718.4|717.8|718.9|718.3|719.4|718.8|717.9|717.3|245
1630595100000|2021-09-02 15:05:00|718.7|718.1|719.7|719.1|719.9|719.3|718.7|718.1|436
1630595400000|2021-09-02 15:10:00|719.5|718.9|718.9|718.3|719.7|719.1|717.8|717.2|295
1630595700000|2021-09-02 15:15:00|719.2|718.6|718.4|717.8|719.2|718.6|718.4|717.8|188
1630596000000|2021-09-02 15:20:00|718.7|718.1|719.4|718.8|719.8|719.2|718.7|718.1|138
1630596300000|2021-09-02 15:25:00|719.3|718.7|719.3|718.7|719.7|719.1|719.2|718.6|64
1630596600000|2021-09-02 15:30:00|719.2|718.6|718.9|718.3|719.5|718.9|718.4|717.8|92
1630596900000|2021-09-02 15:35:00|719|718.4|718.9|718.3|719.2|718.6|718.7|718.1|113
1630597200000|2021-09-02 15:40:00|719.2|718.6|718.7|718.1|719.2|718.6|718.7|718.1|128
1630597500000|2021-09-02 15:45:00|718.8|718.2|719.2|718.6|719.4|718.8|718.7|718.1|205
1630597800000|2021-09-02 15:50:00|718.9|718.3|720.7|720.1|720.7|720.1|718.9|718.3|171
1630598100000|2021-09-02 15:55:00|720.9|720.3|720.2|719.6|720.9|720.3|719.9|719.3|127
1630598400000|2021-09-02 16:00:00|719.9|719.3|720.2|719.6|720.7|720.1|719.9|719.3|141
1630598700000|2021-09-02 16:05:00|720|719.4|720.7|720.1|720.7|720.1|719.7|719.1|114
1630599000000|2021-09-02 16:10:00|720.4|719.8|720.2|719.6|720.5|719.9|719.9|719.3|91
1630599300000|2021-09-02 16:15:00|720.7|720.1|719.8|719.2|720.9|720.3|719.7|719.1|177
1630599600000|2021-09-02 16:20:00|719.7|719.1|720.3|719.7|720.4|719.8|719.7|719.1|94
1630599900000|2021-09-02 16:25:00|720.2|719.6|720.6|720|720.9|720.3|719.9|719.3|74
1630600200000|2021-09-02 16:30:00|720.4|719.8|720.2|719.6|720.9|720.3|719.7|719.1|203
1630600500000|2021-09-02 16:35:00|720.3|719.7|721.2|720.6|722.2|721.6|719.9|719.3|353
1630600800000|2021-09-02 16:40:00|721.4|720.8|721.2|720.6|721.7|721.1|720.8|720.2|122
1630601100000|2021-09-02 16:45:00|720.9|720.3|720.7|720.1|721.7|721.1|720.7|720.1|79
1630601400000|2021-09-02 16:50:00|720.4|719.8|718.9|718.3|720.4|719.8|718.4|717.8|398
1630601700000|2021-09-02 16:55:00|718.7|718.1|718.4|717.8|719.7|719.1|718.2|717.6|242
1630602000000|2021-09-02 17:00:00|718.9|718.3|717.9|717.3|718.9|718.3|717.9|717.3|317
1630602300000|2021-09-02 17:05:00|718.2|717.6|717.7|717.1|718.4|717.8|717.7|717.1|58
1630602600000|2021-09-02 17:10:00|717.9|717.3|716.9|716.3|718.2|717.6|716.7|716.1|283
1630602900000|2021-09-02 17:15:00|716.8|716.2|717.2|716.6|717.9|717.3|716.8|716.2|104
1630603200000|2021-09-02 17:20:00|717.3|716.7|717.4|716.8|717.7|717.1|716.9|716.3|120
1630603500000|2021-09-02 17:25:00|717.7|717.1|717.4|716.8|717.9|717.3|717.4|716.8|182
1630603800000|2021-09-02 17:30:00|717.7|717.1|716.9|716.3|717.7|717.1|716.7|716.1|129
1630604100000|2021-09-02 17:35:00|717.2|716.6|717.4|716.8|717.7|717.1|717.2|716.6|118
1630604400000|2021-09-02 17:40:00|717.2|716.6|717.9|717.3|718|717.4|716.9|716.3|115
1630604700000|2021-09-02 17:45:00|718.2|717.6|717.7|717.1|718.2|717.6|717.4|716.8|124
1630605000000|2021-09-02 17:50:00|717.4|716.8|717.9|717.3|718.2|717.6|717.4|716.8|104
1630605300000|2021-09-02 17:55:00|717.8|717.2|717.9|717.3|718.2|717.6|717.2|716.6|358
1630605600000|2021-09-02 18:00:00|718.2|717.6|717.2|716.6|718.3|717.7|717.2|716.6|208
1630605900000|2021-09-02 18:05:00|717.4|716.8|718.7|718.1|719.4|718.8|717.4|716.8|502
1630606200000|2021-09-02 18:10:00|718.4|717.8|718.4|717.8|718.7|718.1|717.2|716.6|1343
1630606500000|2021-09-02 18:15:00|718.6|718|718.2|717.6|718.7|718.1|717.6|717|638
1630627200000|2021-09-03 00:00:00|718.9|718.3|718.2|717.6|719.2|718.6|718.2|717.6|87
1630627500000|2021-09-03 00:05:00|718.4|717.8|718.6|718|719.2|718.6|718.2|717.6|77
1630627800000|2021-09-03 00:10:00|718.4|717.8|717.9|717.3|718.4|717.8|717.7|717.1|36
1630628100000|2021-09-03 00:15:00|717.8|717.2|717.8|717.2|717.9|717.3|717.7|717.1|17
1630628400000|2021-09-03 00:20:00|717.7|717.1|717.7|717.1|717.9|717.3|717.7|717.1|4
1630628700000|2021-09-03 00:25:00|717.9|717.3|718.1|717.5|718.1|717.5|717.7|717.1|20
1630629000000|2021-09-03 00:30:00|717.9|717.3|717.7|717.1|718.1|717.5|717.7|717.1|7
1630629300000|2021-09-03 00:35:00|||||||||2
1630629600000|2021-09-03 00:40:00|717.8|717.2|717.9|717.3|717.9|717.3|717.8|717.2|9
1630629900000|2021-09-03 00:45:00|718.2|717.6|718.2|717.6|718.2|717.6|717.9|717.3|10
1630630200000|2021-09-03 00:50:00|718.1|717.5|718.2|717.6|718.2|717.6|717.9|717.3|2
1630630500000|2021-09-03 00:55:00|718.4|717.8|718.6|718|718.7|718.1|718.3|717.7|13
1630630800000|2021-09-03 01:00:00|718.4|717.8|718.7|718.1|718.9|718.3|718.4|717.8|25
1630631100000|2021-09-03 01:05:00|718.8|718.2|718.9|718.3|718.9|718.3|718.7|718.1|4
1630631400000|2021-09-03 01:10:00|718.7|718.1|719.4|718.8|719.6|719|718.7|718.1|28
1630631700000|2021-09-03 01:15:00|719.3|718.7|719.3|718.7|719.7|719.1|719.2|718.6|25
1630632000000|2021-09-03 01:20:00|719.2|718.6|719.2|718.6|719.3|718.7|718.9|718.3|6
1630632300000|2021-09-03 01:25:00|719.1|718.5|718.9|718.3|719.2|718.6|718.9|718.3|11
1630632600000|2021-09-03 01:30:00|718.8|718.2|718.4|717.8|718.8|718.2|718.4|717.8|36
1630632900000|2021-09-03 01:35:00|718.6|718|718.4|717.8|718.6|718|718.3|717.7|6
1630633200000|2021-09-03 01:40:00|718.6|718|718.2|717.6|718.6|718|718.2|717.6|5
1630633500000|2021-09-03 01:45:00|717.9|717.3|718.3|717.7|718.4|717.8|717.9|717.3|15
1630633800000|2021-09-03 01:50:00|718.2|717.6|718.2|717.6|718.3|717.7|717.9|717.3|4
1630634100000|2021-09-03 01:55:00|718.1|717.5|718.1|717.5|718.2|717.6|718.1|717.5|4
1630634400000|2021-09-03 02:00:00|718.2|717.6|718.7|718.1|718.7|718.1|718.2|717.6|8
1630634700000|2021-09-03 02:05:00|718.9|718.3|718.8|718.2|718.9|718.3|718.7|718.1|7
1630635000000|2021-09-03 02:10:00|718.9|718.3|718.7|718.1|718.9|718.3|718.4|717.8|17
1630635300000|2021-09-03 02:15:00|718.6|718|718.4|717.8|718.6|718|718.4|717.8|1
1630635600000|2021-09-03 02:20:00|718.3|717.7|718.3|717.7|718.4|717.8|718.2|717.6|1
1630635900000|2021-09-03 02:25:00|718.2|717.6|718.2|717.6|718.2|717.6|718.2|717.6|2
1630636200000|2021-09-03 02:30:00|718.4|717.8|718.7|718.1|718.7|718.1|718.4|717.8|7
1630636500000|2021-09-03 02:35:00|718.6|718|718.4|717.8|718.7|718.1|718.2|717.6|8
1630636800000|2021-09-03 02:40:00|718.3|717.7|718.8|718.2|718.9|718.3|718.2|717.6|10
1630637100000|2021-09-03 02:45:00|718.9|718.3|718.9|718.3|719.2|718.6|718.9|718.3|147
1630637400000|2021-09-03 02:50:00|718.5|717.9|718.4|717.8|718.5|717.9|718.2|717.6|120
1630637700000|2021-09-03 02:55:00|718.3|717.7|718.3|717.7|718.4|717.8|718.2|717.6|14
1630638000000|2021-09-03 03:00:00|718.4|717.8|718.9|718.3|718.9|718.3|718.4|717.8|21
1630638300000|2021-09-03 03:05:00|719.2|718.6|719.2|718.6|719.4|718.8|719.2|718.6|83
1630638600000|2021-09-03 03:10:00|719.3|718.7|719.4|718.8|719.4|718.8|719.2|718.6|13
1630638900000|2021-09-03 03:15:00|719.6|719|719.8|719.2|719.9|719.3|719.3|718.7|39
1630639200000|2021-09-03 03:20:00|719.7|719.1|719|718.4|719.8|719.2|718.7|718.1|50
1630639500000|2021-09-03 03:25:00|718.9|718.3|718.7|718.1|719|718.4|718.7|718.1|2
1630639800000|2021-09-03 03:30:00|718.9|718.3|718.7|718.1|718.9|718.3|718.7|718.1|21
1630640100000|2021-09-03 03:35:00|718.8|718.2|718.8|718.2|718.9|718.3|718.7|718.1|4
1630640400000|2021-09-03 03:40:00|718.9|718.3|718.7|718.1|718.9|718.3|718.7|718.1|0
1630640700000|2021-09-03 03:45:00|718.9|718.3|719|718.4|719|718.4|718.7|718.1|19
1630641000000|2021-09-03 03:50:00|718.9|718.3|718.9|718.3|718.9|718.3|718.9|718.3|2
1630641300000|2021-09-03 03:55:00|718.7|718.1|718.7|718.1|718.7|718.1|718.7|718.1|5
1630641600000|2021-09-03 04:00:00|718.8|718.2|718.7|718.1|718.8|718.2|718.7|718.1|7
1630641900000|2021-09-03 04:05:00|718.6|718|718.5|717.9|718.6|718|718.5|717.9|7
1630642200000|2021-09-03 04:10:00|718.4|717.8|718.5|717.9|718.5|717.9|718.2|717.6|9
1630642500000|2021-09-03 04:15:00|718.3|717.7|718.3|717.7|718.3|717.7|718.3|717.7|3
1630642800000|2021-09-03 04:20:00|718.4|717.8|718.6|718|718.6|718|718.4|717.8|8
1630643100000|2021-09-03 04:25:00|718.4|717.8|717.5|716.9|718.4|717.8|717.2|716.6|56
1630643400000|2021-09-03 04:30:00|717.7|717.1|718|717.4|718.1|717.5|717.7|717.1|33
1630643700000|2021-09-03 04:35:00|717.9|717.3|718.2|717.6|718.2|717.6|717.9|717.3|4
1630644000000|2021-09-03 04:40:00|718|717.4|718|717.4|718|717.4|718|717.4|8
1630644300000|2021-09-03 04:45:00|717.7|717.1|717.7|717.1|717.7|717.1|717.5|716.9|11
1630644600000|2021-09-03 04:50:00|718|717.4|718.2|717.6|718.2|717.6|717.7|717.1|11
1630644900000|2021-09-03 04:55:00|718|717.4|717.7|717.1|718|717.4|717.7|717.1|5
1630645200000|2021-09-03 05:00:00|718|717.4|718.4|717.8|718.4|717.8|717.9|717.3|17
1630645500000|2021-09-03 05:05:00|718.5|717.9|718|717.4|718.5|717.9|718|717.4|8
1630645800000|2021-09-03 05:10:00|718.2|717.6|718.5|717.9|718.5|717.9|718.2|717.6|9
1630646100000|2021-09-03 05:15:00|718.4|717.8|718.2|717.6|718.5|717.9|718.2|717.6|5
1630646400000|2021-09-03 05:20:00|718.5|717.9|718|717.4|718.5|717.9|718|717.4|11
1630646700000|2021-09-03 05:25:00|718.2|717.6|718.5|717.9|718.5|717.9|718.2|717.6|10
1630647000000|2021-09-03 05:30:00|718.7|718.1|719.1|718.5|719.2|718.6|718.7|718.1|19
1630647300000|2021-09-03 05:35:00|719.2|718.6|719|718.4|719.2|718.6|718.7|718.1|7
1630647600000|2021-09-03 05:40:00|719.1|718.5|719|718.4|719.1|718.5|719|718.4|2
1630647900000|2021-09-03 05:45:00|718.7|718.1|718.7|718.1|718.7|718.1|718.7|718.1|2
1630648200000|2021-09-03 05:50:00|718.6|718|719|718.4|719|718.4|718.5|717.9|7
1630648500000|2021-09-03 05:55:00|719.2|718.6|719.2|718.6|719.2|718.6|719.1|718.5|10
1630648800000|2021-09-03 06:00:00|719|718.4|720.2|719.6|720.6|720|719|718.4|41
1630649100000|2021-09-03 06:05:00|720.5|719.9|720.2|719.6|720.5|719.9|720|719.4|23
1630649400000|2021-09-03 06:10:00|720.1|719.5|720.2|719.6|720.5|719.9|720|719.4|15
1630649700000|2021-09-03 06:15:00|720.1|719.5|720.4|719.8|720.5|719.9|720.1|719.5|11
1630650000000|2021-09-03 06:20:00|720.2|719.6|719.5|718.9|720.2|719.6|719.5|718.9|11
1630650300000|2021-09-03 06:25:00|719.6|719|719.5|718.9|720.2|719.6|719.5|718.9|36
1630650600000|2021-09-03 06:30:00|719.4|718.8|719.5|718.9|719.6|719|719.2|718.6|13
1630650900000|2021-09-03 06:35:00|719.3|718.7|719.2|718.6|719.5|718.9|719.2|718.6|15
1630651200000|2021-09-03 06:40:00|719.3|718.7|718.7|718.1|719.3|718.7|718.7|718.1|27
1630651500000|2021-09-03 06:45:00|718.6|718|717.5|716.9|718.6|718|717.5|716.9|27
1630651800000|2021-09-03 06:50:00|717.7|717.1|717.5|716.9|717.7|717.1|717.2|716.6|21
1630652100000|2021-09-03 06:55:00|717.2|716.6|718|717.4|718|717.4|717.2|716.6|84
1630652400000|2021-09-03 07:00:00|717.7|717.1|717.6|717|718|717.4|717.5|716.9|33
1630652700000|2021-09-03 07:05:00|717.5|716.9|716.6|716|718.1|717.5|716.5|715.9|113
1630653000000|2021-09-03 07:10:00|716.5|715.9|717|716.4|717.2|716.6|716.5|715.9|27
1630653300000|2021-09-03 07:15:00|716.8|716.2|714|713.4|716.8|716.2|713.6|713|194
1630653600000|2021-09-03 07:20:00|713.7|713.1|715|714.4|715|714.4|713.7|713.1|151
1630653900000|2021-09-03 07:25:00|714.8|714.2|715.7|715.1|716|715.4|714|713.4|96
1630654200000|2021-09-03 07:30:00|715.6|715|715.5|714.9|716|715.4|715.4|714.8|43
1630654500000|2021-09-03 07:35:00|715.7|715.1|715.6|715|716.2|715.6|714.5|713.9|102
1630654800000|2021-09-03 07:40:00|715.5|714.9|715.7|715.1|716.5|715.9|714.5|713.9|67
1630655100000|2021-09-03 07:45:00|715.5|714.9|717.6|717|717.6|717|715.2|714.6|87
1630655400000|2021-09-03 07:50:00|717.3|716.7|715.7|715.1|717.5|716.9|715.7|715.1|32
1630655700000|2021-09-03 07:55:00|715.6|715|716.2|715.6|716.2|715.6|715.2|714.6|35
1630656000000|2021-09-03 08:00:00|716.1|715.5|716.2|715.6|716.2|715.6|716|715.4|24
1630656300000|2021-09-03 08:05:00|716.1|715.5|716.1|715.5|716.5|715.9|716|715.4|19
1630656600000|2021-09-03 08:10:00|716.2|715.6|715.2|714.6|716.2|715.6|715.2|714.6|20
1630656900000|2021-09-03 08:15:00|714.9|714.3|714.7|714.1|715|714.4|714.5|713.9|57
1630657200000|2021-09-03 08:20:00|714.8|714.2|715|714.4|715|714.4|714.5|713.9|22
1630657500000|2021-09-03 08:25:00|714.7|714.1|715.1|714.5|715.2|714.6|714.6|714|19
1630657800000|2021-09-03 08:30:00|715|714.4|715.7|715.1|716|715.4|714.7|714.1|30
1630658100000|2021-09-03 08:35:00|715.6|715|715.7|715.1|715.8|715.2|715.2|714.6|20
1630658400000|2021-09-03 08:40:00|715.6|715|715.5|714.9|715.9|715.3|715.5|714.9|7
1630658700000|2021-09-03 08:45:00|715.4|714.8|716.2|715.6|716.8|716.2|715|714.4|41
1630659000000|2021-09-03 08:50:00|716.1|715.5|715.7|715.1|716.5|715.9|715.7|715.1|14
1630659300000|2021-09-03 08:55:00|716|715.4|715.7|715.1|716.2|715.6|715.5|714.9|44
1630659600000|2021-09-03 09:00:00|715.6|715|714.5|713.9|715.7|715.1|714.5|713.9|48
1630659900000|2021-09-03 09:05:00|714.7|714.1|715|714.4|715|714.4|714.5|713.9|68
1630660200000|2021-09-03 09:10:00|714.8|714.2|714.5|713.9|714.8|714.2|714.5|713.9|29
1630660500000|2021-09-03 09:15:00|714.7|714.1|715|714.4|715.7|715.1|714.5|713.9|107
1630660800000|2021-09-03 09:20:00|714.7|714.1|714.5|713.9|715|714.4|714.5|713.9|35
1630661100000|2021-09-03 09:25:00|714.2|713.6|713.5|712.9|714.2|713.6|713.5|712.9|51
1630661400000|2021-09-03 09:30:00|713.3|712.7|715|714.4|715.1|714.5|713.3|712.7|59
1630661700000|2021-09-03 09:35:00|715.2|714.6|715.7|715.1|716.2|715.6|715.2|714.6|43
1630662000000|2021-09-03 09:40:00|715.5|714.9|715.2|714.6|716.5|715.9|715.2|714.6|103
1630662300000|2021-09-03 09:45:00|715|714.4|714.5|713.9|715|714.4|714.2|713.6|16
1630662600000|2021-09-03 09:50:00|714.3|713.7|716.7|716.1|717|716.4|714.2|713.6|68
1630662900000|2021-09-03 09:55:00|716.6|716|716.7|716.1|716.7|716.1|716.4|715.8|19
1630663200000|2021-09-03 10:00:00|716.6|716|715.5|714.9|716.6|716|715.5|714.9|35
1630663500000|2021-09-03 10:05:00|715.8|715.2|715.8|715.2|716.2|715.6|715.7|715.1|38
1630663800000|2021-09-03 10:10:00|716|715.4|716.2|715.6|716.2|715.6|715.6|715|18
1630664100000|2021-09-03 10:15:00|716.1|715.5|715.7|715.1|716.2|715.6|715.5|714.9|21
1630664400000|2021-09-03 10:20:00|715.6|715|716.3|715.7|716.5|715.9|715.6|715|30
1630664700000|2021-09-03 10:25:00|716.5|715.9|716.5|715.9|716.5|715.9|715.6|715|111
1630665000000|2021-09-03 10:30:00|716.4|715.8|716.4|715.8|716.4|715.8|716.2|715.6|4
1630665300000|2021-09-03 10:35:00|717|716.4|717.6|717|717.7|717.1|717|716.4|82
1630665600000|2021-09-03 10:40:00|717.5|716.9|717.5|716.9|717.6|717|717|716.4|5
1630665900000|2021-09-03 10:45:00|717.4|716.8|717.6|717|717.9|717.3|717.1|716.5|22
1630666200000|2021-09-03 10:50:00|717.5|716.9|718.5|717.9|718.5|717.9|717.2|716.6|27
1630666500000|2021-09-03 10:55:00|718.3|717.7|718.7|718.1|718.7|718.1|718.2|717.6|27
1630666800000|2021-09-03 11:00:00|718.6|718|718.5|717.9|718.7|718.1|718.5|717.9|15
1630667100000|2021-09-03 11:05:00|718.6|718|717.7|717.1|718.6|718|717.5|716.9|22
1630667400000|2021-09-03 11:10:00|718.6|718|719.5|718.9|719.5|718.9|718.5|717.9|125
1630667700000|2021-09-03 11:15:00|719.1|718.5|719.3|718.7|719.4|718.8|719|718.4|38
1630668000000|2021-09-03 11:20:00|719.4|718.8|720.7|720.1|721|720.4|719.2|718.6|63
1630668300000|2021-09-03 11:25:00|720.6|720|720.8|720.2|721|720.4|720.5|719.9|58
1630668600000|2021-09-03 11:30:00|721.2|720.6|721.2|720.6|721.7|721.1|721.2|720.6|82
1630668900000|2021-09-03 11:35:00|721.3|720.7|721.2|720.6|721.5|720.9|721.2|720.6|27
1630669200000|2021-09-03 11:40:00|721.7|721.1|720.5|719.9|721.7|721.1|719.7|719.1|171
1630669500000|2021-09-03 11:45:00|720.4|719.8|719.6|719|720.4|719.8|719.1|718.5|42
1630669800000|2021-09-03 11:50:00|719.5|718.9|719.9|719.3|719.9|719.3|719.5|718.9|29
1630670100000|2021-09-03 11:55:00|719.6|719|719.5|718.9|719.7|719.1|719.1|718.5|29
1630670400000|2021-09-03 12:00:00|719.6|719|720|719.4|720|719.4|719.6|719|15
1630670700000|2021-09-03 12:05:00|719.9|719.3|721|720.4|721.2|720.6|719.7|719.1|74
1630671000000|2021-09-03 12:10:00|721.3|720.7|720.7|720.1|721.7|721.1|720.5|719.9|99
1630671300000|2021-09-03 12:15:00|720.9|720.3|723.2|722.6|723.7|723.1|720.7|720.1|229
1630671600000|2021-09-03 12:20:00|722.5|721.9|721.7|721.1|722.7|722.1|721.5|720.9|227
1630671900000|2021-09-03 12:25:00|721.2|720.6|721.2|720.6|721.2|720.6|720.7|720.1|108
1630672200000|2021-09-03 12:30:00|721.5|720.9|722.2|721.6|723.5|722.9|721.5|720.9|272
1630672500000|2021-09-03 12:35:00|722.1|721.5|722.2|721.6|723.5|722.9|722|721.4|133
1630672800000|2021-09-03 12:40:00|722|721.4|722.6|722|723|722.4|721.5|720.9|89
1630675800000|2021-09-03 13:30:00|722.8|722.2|723.2|722.6|723.7|723.1|719.7|719.1|1250
1630676100000|2021-09-03 13:35:00|723.3|722.7|725.2|724.6|726|725.4|723|722.4|1164
1630676400000|2021-09-03 13:40:00|724.7|724.1|726.2|725.6|726.2|725.6|724.7|724.1|568
1630676700000|2021-09-03 13:45:00|726|725.4|726.2|725.6|726.7|726.1|725.5|724.9|614
1630677000000|2021-09-03 13:50:00|726.3|725.7|726.2|725.6|726.7|726.1|725|724.4|877
1630677300000|2021-09-03 13:55:00|725.7|725.1|727|726.4|727.5|726.9|725.2|724.6|788
1630677600000|2021-09-03 14:00:00|727.2|726.6|726.9|726.3|727.7|727.1|726.5|725.9|600
1630677900000|2021-09-03 14:05:00|726.7|726.1|724.3|723.7|726.8|726.2|724.2|723.6|577
1630678200000|2021-09-03 14:10:00|724.5|723.9|725|724.4|725.2|724.6|724.2|723.6|233
1630678500000|2021-09-03 14:15:00|724.7|724.1|725|724.4|725.2|724.6|724.2|723.6|262
1630678800000|2021-09-03 14:20:00|725.1|724.5|725.2|724.6|726|725.4|725|724.4|291
1630679100000|2021-09-03 14:25:00|725.4|724.8|724.7|724.1|725.5|724.9|724.2|723.6|272
1630679400000|2021-09-03 14:30:00|725|724.4|725.7|725.1|725.7|725.1|724.5|723.9|398
1630679700000|2021-09-03 14:35:00|725.8|725.2|724.7|724.1|726|725.4|724.5|723.9|194
1630680000000|2021-09-03 14:40:00|724.8|724.2|724.2|723.6|725|724.4|723.2|722.6|218
1630680300000|2021-09-03 14:45:00|724|723.4|724.7|724.1|725.2|724.6|723.7|723.1|199
1630680600000|2021-09-03 14:50:00|724.9|724.3|722.2|721.6|725.5|724.9|722.2|721.6|767
1630680900000|2021-09-03 14:55:00|722|721.4|722|721.4|722|721.4|721.2|720.6|411
1630681200000|2021-09-03 15:00:00|721.8|721.2|723.7|723.1|724|723.4|721.6|721|261
1630681500000|2021-09-03 15:05:00|723.8|723.2|723|722.4|724|723.4|723|722.4|293
1630681800000|2021-09-03 15:10:00|723.5|722.9|721|720.4|723.7|723.1|721|720.4|374
1630682100000|2021-09-03 15:15:00|721.3|720.7|721|720.4|722|721.4|721|720.4|261
1630682400000|2021-09-03 15:20:00|721.3|720.7|722.2|721.6|722.2|721.6|721.3|720.7|140
1630682700000|2021-09-03 15:25:00|722|721.4|723|722.4|723|722.4|721.8|721.2|226
1630683000000|2021-09-03 15:30:00|722.9|722.3|724.5|723.9|724.5|723.9|722.8|722.2|149
1630683300000|2021-09-03 15:35:00|724.3|723.7|723.9|723.3|724.5|723.9|723.5|722.9|273
1630683600000|2021-09-03 15:40:00|723.8|723.2|723.5|722.9|723.8|723.2|723.3|722.7|124
1630683900000|2021-09-03 15:45:00|723.8|723.2|724|723.4|724.3|723.7|723.5|722.9|129
1630684200000|2021-09-03 15:50:00|724.3|723.7|723.5|722.9|724.3|723.7|723.3|722.7|182
1630684500000|2021-09-03 15:55:00|723.4|722.8|723|722.4|723.5|722.9|721.9|721.3|284
1630684800000|2021-09-03 16:00:00|722.9|722.3|723.3|722.7|723.5|722.9|722.8|722.2|105
1630685100000|2021-09-03 16:05:00|723|722.4|726|725.4|726|725.4|723|722.4|386
1630685400000|2021-09-03 16:10:00|725.8|725.2|726.8|726.2|727.5|726.9|725.8|725.2|391
1630685700000|2021-09-03 16:15:00|727|726.4|726.4|725.8|727|726.4|726.3|725.7|204
1630686000000|2021-09-03 16:20:00|726.5|725.9|726.3|725.7|726.5|725.9|725.8|725.2|105
1630686300000|2021-09-03 16:25:00|726.5|725.9|727|726.4|727|726.4|726.3|725.7|100
1630686600000|2021-09-03 16:30:00|726.8|726.2|727.8|727.2|727.8|727.2|726|725.4|228
1630686900000|2021-09-03 16:35:00|727.6|727|726.3|725.7|727.6|727|726.3|725.7|232
1630687200000|2021-09-03 16:40:00|726.4|725.8|726.5|725.9|726.5|725.9|726|725.4|151
1630687500000|2021-09-03 16:45:00|726.4|725.8|727|726.4|727|726.4|726|725.4|109
1630687800000|2021-09-03 16:50:00|726.8|726.2|726.8|726.2|727.6|727|726.5|725.9|152
1630688100000|2021-09-03 16:55:00|727|726.4|727.3|726.7|727.7|727.1|727|726.4|160
1630688400000|2021-09-03 17:00:00|727.5|726.9|727.3|726.7|727.8|727.2|727.3|726.7|134
1630688700000|2021-09-03 17:05:00|727.5|726.9|727.8|727.2|727.8|727.2|727.3|726.7|74
1630689000000|2021-09-03 17:10:00|727.6|727|727.8|727.2|727.8|727.2|727.3|726.7|110
1630689300000|2021-09-03 17:15:00|727.6|727|726.7|726.1|727.8|727.2|726.6|726|374
1630689600000|2021-09-03 17:20:00|726.6|726|727.5|726.9|727.5|726.9|726.3|725.7|269
1630689900000|2021-09-03 17:25:00|727|726.4|726.8|726.2|727|726.4|726.3|725.7|209
1630690200000|2021-09-03 17:30:00|727|726.4|726.8|726.2|727.1|726.5|726.2|725.6|244
1630690500000|2021-09-03 17:35:00|726.9|726.3|727|726.4|727.3|726.7|726.5|725.9|179
1630690800000|2021-09-03 17:40:00|726.9|726.3|726.3|725.7|727|726.4|726.3|725.7|110
1630691100000|2021-09-03 17:45:00|726|725.4|726.8|726.2|726.8|726.2|725.8|725.2|256
1630691400000|2021-09-03 17:50:00|726.5|725.9|726.2|725.6|726.6|726|726.1|725.5|233
1630691700000|2021-09-03 17:55:00|726.3|725.7|726.1|725.5|727.1|726.5|726.1|725.5|270
1630692000000|2021-09-03 18:00:00|726.3|725.7|726.6|726|726.6|726|726.1|725.5|491
1630692300000|2021-09-03 18:05:00|726.3|725.7|726.8|726.2|727.3|726.7|726.3|725.7|463
1630692600000|2021-09-03 18:10:00|727.1|726.5|726.8|726.2|728|727.4|726.3|725.7|1468
1630692900000|2021-09-03 18:15:00|726.7|726.1|728|727|728.5|727.8|726.7|726.1|462
1630892700000|2021-09-06 01:45:00|729.1|728.5|729.1|728.5|729.1|728.5|729.1|728.5|0
1630902900000|2021-09-06 04:35:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1630940100000|2021-09-06 14:55:00|729|728.4|729|728.4|729|728.4|729|728.4|0
1630940400000|2021-09-06 15:00:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1630940700000|2021-09-06 15:05:00|729.4|728.8|729.4|728.8|729.4|728.8|729.4|728.8|0
1630972800000|2021-09-07 00:00:00|726.2|725.2|727.4|726.8|727.9|727.3|724.8|724|512
1630973100000|2021-09-07 00:05:00|727.2|726.6|728.5|727.9|728.6|728|726.7|726.1|182
1630973400000|2021-09-07 00:10:00|728.7|728.1|729.7|729.1|729.8|729.2|728.5|727.9|139
1630973700000|2021-09-07 00:15:00|729.5|728.9|730.4|729.8|730.6|730|729.4|728.8|193
1630974000000|2021-09-07 00:20:00|730.3|729.7|730.8|730.2|730.8|730.2|730.1|729.5|46
1630974300000|2021-09-07 00:25:00|730.6|730|730.4|729.8|730.6|730|730.1|729.5|41
1630974600000|2021-09-07 00:30:00|730.6|730|730.4|729.8|730.6|730|730.1|729.5|15
1630974900000|2021-09-07 00:35:00|730.3|729.7|730.1|729.5|730.3|729.7|729.9|729.3|18
1630975200000|2021-09-07 00:40:00|730|729.4|730.4|729.8|730.6|730|729.9|729.3|13
1630975500000|2021-09-07 00:45:00|730.5|729.9|730.9|730.3|730.9|730.3|730.4|729.8|121
1630975800000|2021-09-07 00:50:00|730.6|730|730.4|729.8|730.6|730|730.1|729.5|92
1630976100000|2021-09-07 00:55:00|730.1|729.5|730.5|729.9|730.6|730|730.1|729.5|17
1630976400000|2021-09-07 01:00:00|730.4|729.8|730.4|729.8|730.4|729.8|729.6|729|35
1630976700000|2021-09-07 01:05:00|730.1|729.5|730.1|729.5|730.2|729.6|729.9|729.3|16
1630977000000|2021-09-07 01:10:00|730.3|729.7|730.2|729.6|730.4|729.8|730.2|729.6|7
1630977300000|2021-09-07 01:15:00|730.4|729.8|730.1|729.5|730.4|729.8|730.1|729.5|6
1630977600000|2021-09-07 01:20:00|730|729.4|730.1|729.5|730.2|729.6|729.9|729.3|8
1630977900000|2021-09-07 01:25:00|730.2|729.6|730.6|730|730.8|730.2|730.1|729.5|20
1630978200000|2021-09-07 01:30:00|730.4|729.8|730.1|729.5|730.5|729.9|730.1|729.5|23
1630978500000|2021-09-07 01:35:00|730|729.4|730.7|730.1|730.7|730.1|729.9|729.3|31
1630978800000|2021-09-07 01:40:00|730.8|730.2|730.6|730|730.8|730.2|730.5|729.9|31
1630979100000|2021-09-07 01:45:00|730.5|729.9|730.9|730.3|730.9|730.3|730.4|729.8|11
1630979400000|2021-09-07 01:50:00|730.8|730.2|730.9|730.3|730.9|730.3|730.8|730.2|16
1630979700000|2021-09-07 01:55:00|||||||||28
1630980000000|2021-09-07 02:00:00|||||||||6
1630980300000|2021-09-07 02:05:00|||||||||30
1630980600000|2021-09-07 02:10:00|731.1|730.5|732.3|731.7|732.4|731.8|731.1|730.5|46
1630980900000|2021-09-07 02:15:00|732.4|731.8|732.9|732.3|733.1|732.5|732.1|731.5|56
1630981200000|2021-09-07 02:20:00|733|732.4|733.1|732.5|733.1|732.5|732.9|732.3|34
1630981500000|2021-09-07 02:25:00|732.9|732.3|732.6|732|732.9|732.3|732.4|731.8|18
1630981800000|2021-09-07 02:30:00|732.9|732.3|732.9|732.3|733|732.4|732.6|732|13
1630982100000|2021-09-07 02:35:00|732.8|732.2|732.6|732|732.9|732.3|732.6|732|14
1630982400000|2021-09-07 02:40:00|732.5|731.9|732.4|731.8|732.6|732|732.4|731.8|13
1630982700000|2021-09-07 02:45:00|732.6|732|732.4|731.8|732.6|732|732.4|731.8|12
1630983000000|2021-09-07 02:50:00|732.6|732|732.6|732|732.6|732|732.6|732|5
1630983300000|2021-09-07 02:55:00|732.4|731.8|732.6|732|732.6|732|732.4|731.8|5
1630983600000|2021-09-07 03:00:00|732.9|732.3|732.9|732.3|732.9|732.3|732.9|732.3|6
1630983900000|2021-09-07 03:05:00|733.1|732.5|733.1|732.5|733.1|732.5|732.9|732.3|10
1630984200000|2021-09-07 03:10:00|733|732.4|732.9|732.3|733|732.4|732.9|732.3|15
1630984500000|2021-09-07 03:15:00|733.1|732.5|733.1|732.5|733.1|732.5|732.9|732.3|15
1630984800000|2021-09-07 03:20:00|732.9|732.3|733.9|733.3|734|733.4|732.9|732.3|98
1630985100000|2021-09-07 03:25:00|733.7|733.1|733.4|732.8|734|733.4|733.2|732.6|55
1630985400000|2021-09-07 03:30:00|733.5|732.9|733.4|732.8|733.6|733|733.4|732.8|13
1630985700000|2021-09-07 03:35:00|733.2|732.6|733.4|732.8|733.5|732.9|733.1|732.5|12
1630986000000|2021-09-07 03:40:00|733.3|732.7|733.4|732.8|733.4|732.8|733.1|732.5|8
1630986300000|2021-09-07 03:45:00|||||||||10
1630986600000|2021-09-07 03:50:00|733.5|732.9|733.6|733|733.6|733|733.5|732.9|12
1630986900000|2021-09-07 03:55:00|||||||||6
1630987200000|2021-09-07 04:00:00|||||||||9
1630987500000|2021-09-07 04:05:00|733.9|733.3|733.9|733.3|733.9|733.3|733.9|733.3|11
1630987800000|2021-09-07 04:10:00|||||||||9
1630988100000|2021-09-07 04:15:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|2
1630988400000|2021-09-07 04:20:00|||||||||5
1630988700000|2021-09-07 04:25:00|733.9|733.3|734.4|733.8|734.4|733.8|733.9|733.3|19
1630989000000|2021-09-07 04:30:00|734.1|733.5|734.1|733.5|734.9|734.3|733.9|733.3|41
1630989300000|2021-09-07 04:35:00|734|733.4|734|733.4|734.1|733.5|734|733.4|8
1630989600000|2021-09-07 04:40:00|733.7|733.1|733.4|732.8|733.7|733.1|733.4|732.8|59
1630989900000|2021-09-07 04:45:00|733.1|732.5|733.6|733|733.6|733|733|732.4|29
1630990200000|2021-09-07 04:50:00|733.9|733.3|733.7|733.1|733.9|733.3|733.7|733.1|2
1630990500000|2021-09-07 04:55:00|733.8|733.2|734|733.4|734.1|733.5|733.8|733.2|19
1630990800000|2021-09-07 05:00:00|733.9|733.3|734.1|733.5|734.1|733.5|733.9|733.3|35
1630991100000|2021-09-07 05:05:00|734|733.4|733.4|732.8|734.3|733.7|733.2|732.6|144
1630991400000|2021-09-07 05:10:00|733.5|732.9|733.4|732.8|733.5|732.9|733.4|732.8|9
1630991700000|2021-09-07 05:15:00|733.1|732.5|733.4|732.8|733.5|732.9|732.9|732.3|17
1630992000000|2021-09-07 05:20:00|733.1|732.5|733.1|732.5|733.3|732.7|733.1|732.5|3
1630992300000|2021-09-07 05:25:00|732.9|732.3|732.9|732.3|733|732.4|732.9|732.3|16
1630992600000|2021-09-07 05:30:00|||||||||5
1630992900000|2021-09-07 05:35:00|733.1|732.5|733.1|732.5|733.1|732.5|732.9|732.3|24
1630993200000|2021-09-07 05:40:00|733.4|732.8|733.4|732.8|733.4|732.8|733.1|732.5|17
1630993500000|2021-09-07 05:45:00|733.5|732.9|733.6|733|733.6|733|733.5|732.9|13
1630993800000|2021-09-07 05:50:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|1
1630994100000|2021-09-07 05:55:00|733.7|733.1|733.6|733|733.9|733.3|733.4|732.8|5
1630994400000|2021-09-07 06:00:00|733.5|732.9|733.9|733.3|733.9|733.3|733.4|732.8|28
1630994700000|2021-09-07 06:05:00|734.1|733.5|734.1|733.5|734.1|733.5|733.9|733.3|39
1630995000000|2021-09-07 06:10:00|733.9|733.3|733.6|733|733.9|733.3|733.6|733|18
1630995300000|2021-09-07 06:15:00|733.9|733.3|733.4|732.8|733.9|733.3|733.4|732.8|22
1630995600000|2021-09-07 06:20:00|733.6|733|734.1|733.5|734.1|733.5|733.5|732.9|22
1630995900000|2021-09-07 06:25:00|733.9|733.3|734|733.4|734.2|733.6|733.9|733.3|23
1630996200000|2021-09-07 06:30:00|733.9|733.3|733.9|733.3|734.1|733.5|733.6|733|70
1630996500000|2021-09-07 06:35:00|734|733.4|734.1|733.5|734.4|733.8|734|733.4|10
1630996800000|2021-09-07 06:40:00|734|733.4|733.9|733.3|734|733.4|733.9|733.3|40
1630997100000|2021-09-07 06:45:00|733.4|732.8|733.8|733.2|733.9|733.3|733.4|732.8|23
1630997400000|2021-09-07 06:50:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|6
1630997700000|2021-09-07 06:55:00|733.5|732.9|734.1|733.5|734.1|733.5|733.4|732.8|12
1630998000000|2021-09-07 07:00:00|734|733.4|732.9|732.3|734.4|733.8|732.9|732.3|51
1630998300000|2021-09-07 07:05:00|732.6|732|732.6|732|732.7|732.1|732.6|732|57
1630998600000|2021-09-07 07:10:00|732.5|731.9|730.9|730.3|732.6|732|730.9|730.3|227
1630998900000|2021-09-07 07:15:00|731.4|730.8|731.9|731.3|732.1|731.5|731.1|730.5|81
1630999200000|2021-09-07 07:20:00|731.8|731.2|731.9|731.3|731.9|731.3|731.6|731|19
1630999500000|2021-09-07 07:25:00|731.8|731.2|732.2|731.6|732.2|731.6|731.8|731.2|29
1630999800000|2021-09-07 07:30:00|731.9|731.3|731.2|730.6|732.2|731.6|731.2|730.6|20
1631000100000|2021-09-07 07:35:00|731.4|730.8|731.6|731|731.9|731.3|731.4|730.8|140
1631000400000|2021-09-07 07:40:00|731.4|730.8|731.9|731.3|731.9|731.3|731.4|730.8|22
1631000700000|2021-09-07 07:45:00|732.2|731.6|733.2|732.6|733.2|732.6|732.2|731.6|33
1631001000000|2021-09-07 07:50:00|733.3|732.7|733.7|733.1|733.7|733.1|733.3|732.7|11
1631001300000|2021-09-07 07:55:00|733.4|732.8|733.9|733.3|733.9|733.3|732.9|732.3|27
1631001600000|2021-09-07 08:00:00|733.7|733.1|732.4|731.8|733.7|733.1|732.3|731.7|47
1631001900000|2021-09-07 08:05:00|732.5|731.9|731.4|730.8|732.8|732.2|731.4|730.8|66
1631002200000|2021-09-07 08:10:00|731.2|730.6|731.7|731.1|731.8|731.2|730.9|730.3|25
1631002500000|2021-09-07 08:15:00|731.9|731.3|731.7|731.1|732.5|731.9|731.7|731.1|23
1631002800000|2021-09-07 08:20:00|731.8|731.2|731.8|731.2|731.8|731.2|731.4|730.8|20
1631003100000|2021-09-07 08:25:00|731.9|731.3|732.2|731.6|732.2|731.6|731.7|731.1|19
1631003400000|2021-09-07 08:30:00|732.1|731.5|731.9|731.3|732.2|731.6|731.9|731.3|22
1631003700000|2021-09-07 08:35:00|732|731.4|732.2|731.6|732.3|731.7|731.9|731.3|13
1631004000000|2021-09-07 08:40:00|732.4|731.8|732.4|731.8|732.4|731.8|732.2|731.6|16
1631004300000|2021-09-07 08:45:00|732.2|731.6|732.4|731.8|732.4|731.8|730.9|730.3|170
1631004600000|2021-09-07 08:50:00|732.5|731.9|731.3|730.7|732.6|732|731.1|730.5|106
1631004900000|2021-09-07 08:55:00|731.5|730.9|731.9|731.3|732|731.4|731.5|730.9|34
1631005200000|2021-09-07 09:00:00|731.8|731.2|732|731.4|732.1|731.5|731.6|731|10
1631005500000|2021-09-07 09:05:00|731.9|731.3|732.3|731.7|732.3|731.7|731.8|731.2|25
1631005800000|2021-09-07 09:10:00|732.1|731.5|731.5|730.9|732.1|731.5|731.4|730.8|13
1631006100000|2021-09-07 09:15:00|731.6|731|730.1|729.5|731.6|731|730.1|729.5|39
1631006400000|2021-09-07 09:20:00|729.9|729.3|729.4|728.8|729.9|729.3|729.4|728.8|36
1631006700000|2021-09-07 09:25:00|729.8|729.2|729.5|728.9|729.9|729.3|728.9|728.3|68
1631007000000|2021-09-07 09:30:00|729.4|728.8|729.6|729|729.9|729.3|728.9|728.3|85
1631007300000|2021-09-07 09:35:00|729.4|728.8|729.9|729.3|730.1|729.5|729.1|728.5|113
1631007600000|2021-09-07 09:40:00|729.8|729.2|729.4|728.8|729.9|729.3|729.1|728.5|84
1631007900000|2021-09-07 09:45:00|729.1|728.5|729.3|728.7|729.5|728.9|728.9|728.3|112
1631008200000|2021-09-07 09:50:00|729.2|728.6|729.4|728.8|729.4|728.8|728.9|728.3|79
1631008500000|2021-09-07 09:55:00|729.3|728.7|729.4|728.8|729.4|728.8|728.8|728.2|28
1631008800000|2021-09-07 10:00:00|729.7|729.1|728.9|728.3|729.9|729.3|728.7|728.1|47
1631009100000|2021-09-07 10:05:00|728.7|728.1|728.9|728.3|729|728.4|728.7|728.1|35
1631009400000|2021-09-07 10:10:00|728.8|728.2|729.5|728.9|729.7|729.1|728.8|728.2|25
1631009700000|2021-09-07 10:15:00|729.4|728.8|728.9|728.3|729.5|728.9|728.4|727.8|73
1631010000000|2021-09-07 10:20:00|729|728.4|729.9|729.3|729.9|729.3|729|728.4|22
1631010300000|2021-09-07 10:25:00|729.7|729.1|729.8|729.2|730.4|729.8|729.7|729.1|41
1631010600000|2021-09-07 10:30:00|729.9|729.3|730.4|729.8|730.4|729.8|729.5|728.9|38
1631010900000|2021-09-07 10:35:00|730.2|729.6|730.2|729.6|730.4|729.8|729.8|729.2|22
1631011200000|2021-09-07 10:40:00|730.4|729.8|730.4|729.8|730.4|729.8|729.9|729.3|22
1631011500000|2021-09-07 10:45:00|730.5|729.9|730.4|729.8|730.6|730|730.2|729.6|31
1631011800000|2021-09-07 10:50:00|730.3|729.7|730.7|730.1|730.7|730.1|729.9|729.3|24
1631012100000|2021-09-07 10:55:00|730.8|730.2|731.7|731.1|731.9|731.3|730.4|729.8|69
1631012400000|2021-09-07 11:00:00|731.5|730.9|731.4|730.8|731.7|731.1|730.9|730.3|47
1631012700000|2021-09-07 11:05:00|731.3|730.7|730.8|730.2|731.4|730.8|730.7|730.1|21
1631013000000|2021-09-07 11:10:00|731|730.4|730.8|730.2|731.2|730.6|730.8|730.2|25
1631013300000|2021-09-07 11:15:00|730.7|730.1|731.4|730.8|731.4|730.8|730.5|729.9|30
1631013600000|2021-09-07 11:20:00|731.6|731|731.4|730.8|731.7|731.1|730.7|730.1|70
1631013900000|2021-09-07 11:25:00|731.2|730.6|731|730.4|731.3|730.7|730.7|730.1|39
1631014200000|2021-09-07 11:30:00|730.9|730.3|730.3|729.7|731|730.4|730|729.4|73
1631014500000|2021-09-07 11:35:00|730.2|729.6|729.7|729.1|730.4|729.8|729.7|729.1|37
1631014800000|2021-09-07 11:40:00|729.8|729.2|729.7|729.1|730.1|729.5|729.6|729|60
1631015100000|2021-09-07 11:45:00|729.4|728.8|728.4|727.8|729.4|728.8|728.4|727.8|89
1631015400000|2021-09-07 11:50:00|728.3|727.7|729.2|728.6|729.2|728.6|728.2|727.6|57
1631015700000|2021-09-07 11:55:00|728.9|728.3|728.4|727.8|729.2|728.6|728.2|727.6|43
1631016000000|2021-09-07 12:00:00|728.3|727.7|727.2|726.6|728.8|728.2|727.2|726.6|90
1631016300000|2021-09-07 12:05:00|727.3|726.7|726.3|725.7|727.3|726.7|725.9|725.3|153
1631016600000|2021-09-07 12:10:00|726.4|725.8|726|725.4|726.4|725.8|725.7|725.1|110
1631016900000|2021-09-07 12:15:00|725.9|725.3|726.2|725.6|726.4|725.8|725.7|725.1|69
1631017200000|2021-09-07 12:20:00|726|725.4|726.2|725.6|726.2|725.6|725.7|725.1|217
1631017500000|2021-09-07 12:25:00|726.5|725.9|727|726.4|727|726.4|726.2|725.6|73
1631017800000|2021-09-07 12:30:00|727.5|726.9|727.7|727.1|728|727.4|726.5|725.9|169
1631018100000|2021-09-07 12:35:00|727.5|726.9|728.1|727.5|728.2|727.6|727.5|726.9|65
1631018400000|2021-09-07 12:40:00|728|727.4|728|727.4|728.5|727.9|727.5|726.9|176
1631021400000|2021-09-07 13:30:00|729.2|728.6|721|720.4|729.2|728.6|720.2|719.6|1574
1631021700000|2021-09-07 13:35:00|720.7|720.1|722.7|722.1|723.3|722.7|720.5|719.9|550
1631022000000|2021-09-07 13:40:00|722.5|721.9|721|720.4|723|722.4|720.7|720.1|653
1631022300000|2021-09-07 13:45:00|720.7|720.1|720.2|719.6|720.7|720.1|719|718.4|526
1631022600000|2021-09-07 13:50:00|719.9|719.3|717|716.4|720|719.4|717|716.4|886
1631022900000|2021-09-07 13:55:00|717.2|716.6|717.3|716.7|717.8|717.2|716.5|715.9|485
1631023200000|2021-09-07 14:00:00|717.2|716.6|716.3|715.7|717.5|716.9|715.8|715.2|550
1631023500000|2021-09-07 14:05:00|716.4|715.8|717.5|716.9|717.8|717.2|716|715.4|449
1631023800000|2021-09-07 14:10:00|717.7|717.1|719.2|718.6|719.5|718.9|717|716.4|431
1631024100000|2021-09-07 14:15:00|719.1|718.5|718.5|717.9|719.1|718.5|718|717.4|231
1631024400000|2021-09-07 14:20:00|718.7|718.1|719|718.4|720.7|720.1|718.7|718.1|313
1631024700000|2021-09-07 14:25:00|718.9|718.3|718.8|718.2|719.5|718.9|718.5|717.9|246
1631025000000|2021-09-07 14:30:00|718.7|718.1|718.8|718.2|719|718.4|717.8|717.2|201
1631025300000|2021-09-07 14:35:00|718.5|717.9|718|717.4|719.3|718.7|718|717.4|262
1631025600000|2021-09-07 14:40:00|718.2|717.6|718.5|717.9|718.8|718.2|718|717.4|198
1631025900000|2021-09-07 14:45:00|718.4|717.8|719.3|718.7|719.8|719.2|718.3|717.7|263
1631026200000|2021-09-07 14:50:00|719.1|718.5|718.5|717.9|719.3|718.7|718.3|717.7|183
1631026500000|2021-09-07 14:55:00|718.3|717.7|717.9|717.3|718.3|717.7|715.8|715.2|594
1631026800000|2021-09-07 15:00:00|717.8|717.2|718.1|717.5|718.3|717.7|717.4|716.8|214
1631027100000|2021-09-07 15:05:00|717.9|717.3|717.3|716.7|717.9|717.3|716.8|716.2|199
1631027400000|2021-09-07 15:10:00|717.1|716.5|717.7|717.1|718.6|718|716.8|716.2|266
1631027700000|2021-09-07 15:15:00|717.6|717|717.6|717|718.1|717.5|716.9|716.3|149
1631028000000|2021-09-07 15:20:00|717.4|716.8|718.1|717.5|718.2|717.6|717.1|716.5|208
1631028300000|2021-09-07 15:25:00|717.8|717.2|719.3|718.7|720|719.4|717.7|717.1|299
1631028600000|2021-09-07 15:30:00|719.1|718.5|720.5|719.9|720.8|720.2|718.9|718.3|322
1631028900000|2021-09-07 15:35:00|720.6|720|720.3|719.7|721.1|720.5|720.3|719.7|225
1631029200000|2021-09-07 15:40:00|720.5|719.9|720.8|720.2|720.8|720.2|720.3|719.7|228
1631029500000|2021-09-07 15:45:00|720.5|719.9|721|720.4|721|720.4|720|719.4|150
1631029800000|2021-09-07 15:50:00|720.8|720.2|721.1|720.5|721.5|720.9|720.8|720.2|193
1631030100000|2021-09-07 15:55:00|721|720.4|719.8|719.2|721.3|720.7|719.6|719|332
1631030400000|2021-09-07 16:00:00|719.7|719.1|719.3|718.7|719.8|719.2|719.1|718.5|172
1631030700000|2021-09-07 16:05:00|719.1|718.5|719.1|718.5|719.3|718.7|718.8|718.2|101
1631031000000|2021-09-07 16:10:00|719.3|718.7|718.8|718.2|719.3|718.7|718.6|718|124
1631031300000|2021-09-07 16:15:00|719|718.4|717.8|717.2|719|718.4|717.6|717|75
1631031600000|2021-09-07 16:20:00|717.7|717.1|718.3|717.7|718.6|718|717.6|717|132
1631031900000|2021-09-07 16:25:00|718.6|718|717.8|717.2|718.8|718.2|717.8|717.2|143
1631032200000|2021-09-07 16:30:00|718|717.4|717.3|716.7|718.2|717.6|717.3|716.7|131
1631032500000|2021-09-07 16:35:00|717.2|716.6|718.3|717.7|718.3|717.7|717.2|716.6|155
1631032800000|2021-09-07 16:40:00|718.1|717.5|718.2|717.6|718.3|717.7|718.1|717.5|53
1631033100000|2021-09-07 16:45:00|718.1|717.5|718.6|718|718.8|718.2|717.8|717.2|143
1631033400000|2021-09-07 16:50:00|718.3|717.7|718.1|717.5|718.3|717.7|718.1|717.5|168
1631033700000|2021-09-07 16:55:00|718.2|717.6|718.8|718.2|719.1|718.5|718.1|717.5|227
1631034000000|2021-09-07 17:00:00|719.1|718.5|718.8|718.2|719.1|718.5|718.8|718.2|118
1631034300000|2021-09-07 17:05:00|718.6|718|718.8|718.2|719.1|718.5|718.3|717.7|140
1631034600000|2021-09-07 17:10:00|718.7|718.1|719.1|718.5|719.1|718.5|718.6|718|100
1631034900000|2021-09-07 17:15:00|719|718.4|719.3|718.7|719.6|719|718.8|718.2|169
1631035200000|2021-09-07 17:20:00|719.1|718.5|719.3|718.7|719.8|719.2|719.1|718.5|100
1631035500000|2021-09-07 17:25:00|719.6|719|719.1|718.5|719.6|719|719.1|718.5|185
1631035800000|2021-09-07 17:30:00|719.3|718.7|719.8|719.2|719.8|719.2|719.3|718.7|127
1631036100000|2021-09-07 17:35:00|719.7|719.1|719.6|719|719.8|719.2|719.4|718.8|130
1631036400000|2021-09-07 17:40:00|719.4|718.8|720.1|719.5|720.1|719.5|719.3|718.7|190
1631036700000|2021-09-07 17:45:00|720.4|719.8|721.3|720.7|721.3|720.7|720.3|719.7|267
1631037000000|2021-09-07 17:50:00|721.5|720.9|720.7|720.1|721.6|721|720.3|719.7|388
1631037300000|2021-09-07 17:55:00|720.6|720|722.3|721.7|723|722.4|720.6|720|805
1631037600000|2021-09-07 18:00:00|721.8|721.2|721.1|720.5|721.8|721.2|720.8|720.2|385
1631037900000|2021-09-07 18:05:00|721|720.4|720.6|720|721.1|720.5|718.8|718.2|442
1631038200000|2021-09-07 18:10:00|720.5|719.9|721.7|721.1|721.7|721.1|720|719.4|2590
1631038500000|2021-09-07 18:15:00|721.5|720.9|721.8|721.2|722|721.4|721.5|720.9|536
1631059200000|2021-09-08 00:00:00|721.9|721.3|723|722.4|723|722.4|721.5|720.9|162
1631059500000|2021-09-08 00:05:00|722.7|722.1|722.5|721.9|722.7|722.1|721.7|721.1|91
1631059800000|2021-09-08 00:10:00|723|722.4|723.2|722.6|723.4|722.8|722.8|722.2|42
1631060100000|2021-09-08 00:15:00|723.4|722.8|723.7|723.1|723.8|723.2|723.2|722.6|48
1631060400000|2021-09-08 00:20:00|723.5|722.9|723.5|722.9|723.7|723.1|723.2|722.6|25
1631060700000|2021-09-08 00:25:00|723.7|723.1|723.2|722.6|723.7|723.1|723.2|722.6|57
1631061000000|2021-09-08 00:30:00|723.5|722.9|724|723.4|724|723.4|723.5|722.9|10
1631061300000|2021-09-08 00:35:00|723.7|723.1|724.2|723.6|724.2|723.6|723.7|723.1|21
1631061600000|2021-09-08 00:40:00|724|723.4|724.7|724.1|724.7|724.1|724|723.4|21
1631061900000|2021-09-08 00:45:00|724.5|723.9|724.7|724.1|724.8|724.2|724.5|723.9|33
1631062200000|2021-09-08 00:50:00|725|724.4|724.9|724.3|725|724.4|724.7|724.1|13
1631062500000|2021-09-08 00:55:00|725|724.4|724.5|723.9|725|724.4|724.5|723.9|11
1631062800000|2021-09-08 01:00:00|724.3|723.7|724|723.4|724.7|724.1|723.7|723.1|69
1631063100000|2021-09-08 01:05:00|724.1|723.5|724.5|723.9|724.5|723.9|724.1|723.5|14
1631063400000|2021-09-08 01:10:00|724.3|723.7|724.5|723.9|724.5|723.9|724.2|723.6|8
1631063700000|2021-09-08 01:15:00|724.3|723.7|724.1|723.5|724.5|723.9|724.1|723.5|29
1631064000000|2021-09-08 01:20:00|724.2|723.6|724.2|723.6|724.3|723.7|724.2|723.6|7
1631064300000|2021-09-08 01:25:00|724.3|723.7|724.5|723.9|724.5|723.9|724.2|723.6|15
1631064600000|2021-09-08 01:30:00|724.2|723.6|724.5|723.9|724.5|723.9|724.2|723.6|15
1631064900000|2021-09-08 01:35:00|||||||||4
1631065200000|2021-09-08 01:40:00|724.7|724.1|724.7|724.1|724.7|724.1|724.7|724.1|20
1631065500000|2021-09-08 01:45:00|724.9|724.3|724.7|724.1|724.9|724.3|724.7|724.1|10
1631065800000|2021-09-08 01:50:00|724.6|724|724.7|724.1|724.7|724.1|724.5|723.9|14
1631066100000|2021-09-08 01:55:00|724.5|723.9|724.5|723.9|724.5|723.9|724.5|723.9|2
1631066400000|2021-09-08 02:00:00|724.6|724|724.2|723.6|724.6|724|724.2|723.6|5
1631066700000|2021-09-08 02:05:00|724|723.4|724|723.4|724|723.4|723.7|723.1|13
1631067000000|2021-09-08 02:10:00|724.1|723.5|724.2|723.6|724.3|723.7|724.1|723.5|6
1631067300000|2021-09-08 02:15:00|724|723.4|724|723.4|724.2|723.6|724|723.4|5
1631067600000|2021-09-08 02:20:00|||||||||2
1631067900000|2021-09-08 02:25:00|||||||||1
1631068200000|2021-09-08 02:30:00|723.7|723.1|724|723.4|724|723.4|723.7|723.1|14
1631068500000|2021-09-08 02:35:00|723.9|723.3|724|723.4|724|723.4|723.7|723.1|12
1631068800000|2021-09-08 02:40:00|723.5|722.9|723.5|722.9|723.5|722.9|723.5|722.9|22
1631069100000|2021-09-08 02:45:00|||||||||11
1631069400000|2021-09-08 02:50:00|723.7|723.1|723.2|722.6|724|723.4|723.2|722.6|23
1631069700000|2021-09-08 02:55:00|723.3|722.7|722.7|722.1|723.3|722.7|722.7|722.1|12
1631070000000|2021-09-08 03:00:00|723|722.4|723|722.4|723.1|722.5|723|722.4|8
1631070300000|2021-09-08 03:05:00|722.8|722.2|723|722.4|723|722.4|722.7|722.1|9
1631070600000|2021-09-08 03:10:00|722.7|722.1|722.9|722.3|722.9|722.3|722.7|722.1|11
1631070900000|2021-09-08 03:15:00|723|722.4|722.7|722.1|723|722.4|722.7|722.1|6
1631071200000|2021-09-08 03:20:00|722.3|721.7|722.2|721.6|722.5|721.9|721.7|721.1|37
1631071500000|2021-09-08 03:25:00|722|721.4|722|721.4|722.2|721.6|722|721.4|12
1631071800000|2021-09-08 03:30:00|721.9|721.3|721.8|721.2|722|721.4|721.7|721.1|4
1631072100000|2021-09-08 03:35:00|721.9|721.3|722|721.4|722|721.4|721.7|721.1|6
1631072400000|2021-09-08 03:40:00|721.9|721.3|721.9|721.3|722|721.4|721.7|721.1|15
1631072700000|2021-09-08 03:45:00|721.8|721.2|722|721.4|722|721.4|721.8|721.2|19
1631073000000|2021-09-08 03:50:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|14
1631073300000|2021-09-08 03:55:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|4
1631073600000|2021-09-08 04:00:00|||||||||5
1631073900000|2021-09-08 04:05:00|722.7|722.1|722.5|721.9|722.7|722.1|722.5|721.9|4
1631074200000|2021-09-08 04:10:00|722.3|721.7|722.5|721.9|722.5|721.9|722.3|721.7|13
1631074500000|2021-09-08 04:15:00|722.2|721.6|722|721.4|722.5|721.9|722|721.4|11
1631074800000|2021-09-08 04:20:00|722.2|721.6|722.3|721.7|722.3|721.7|722.2|721.6|6
1631075100000|2021-09-08 04:25:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|6
1631075400000|2021-09-08 04:30:00|722.6|722|722.6|722|722.7|722.1|722.6|722|11
1631075700000|2021-09-08 04:35:00|722.5|721.9|722.7|722.1|722.7|722.1|722.5|721.9|0
1631076000000|2021-09-08 04:40:00|722.6|722|722.6|722|722.7|722.1|722.5|721.9|1
1631076300000|2021-09-08 04:45:00|723|722.4|722.9|722.3|723|722.4|722.7|722.1|10
1631076600000|2021-09-08 04:50:00|722.7|722.1|722.7|722.1|722.8|722.2|722.7|722.1|0
1631077200000|2021-09-08 05:00:00|722.6|722|722.6|722|722.7|722.1|722.6|722|5
1631077500000|2021-09-08 05:05:00|722.5|721.9|722.6|722|722.7|722.1|722.5|721.9|5
1631077800000|2021-09-08 05:10:00|722.7|722.1|722.7|722.1|722.7|722.1|722.6|722|0
1631078100000|2021-09-08 05:15:00|722.9|722.3|722.9|722.3|723|722.4|722.9|722.3|6
1631078400000|2021-09-08 05:20:00|723|722.4|723|722.4|723.3|722.7|722.9|722.3|10
1631078700000|2021-09-08 05:25:00|723.2|722.6|723.2|722.6|723.2|722.6|723.1|722.5|6
1631079000000|2021-09-08 05:30:00|723.3|722.7|722.9|722.3|723.3|722.7|722.7|722.1|20
1631079300000|2021-09-08 05:35:00|722.7|722.1|722.7|722.1|722.9|722.3|722.7|722.1|5
1631079600000|2021-09-08 05:40:00|722.4|721.8|722.5|721.9|722.5|721.9|722.4|721.8|2
1631079900000|2021-09-08 05:45:00|722.6|722|722.5|721.9|722.7|722.1|722.5|721.9|12
1631080200000|2021-09-08 05:50:00|||||||||3
1631080500000|2021-09-08 05:55:00|722.7|722.1|722.2|721.6|722.7|722.1|722.2|721.6|10
1631080800000|2021-09-08 06:00:00|722|721.4|722|721.4|722.2|721.6|721.9|721.3|10
1631081100000|2021-09-08 06:05:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|20
1631081400000|2021-09-08 06:10:00|722.4|721.8|722.5|721.9|722.5|721.9|722.4|721.8|15
1631081700000|2021-09-08 06:15:00|722.4|721.8|722.2|721.6|722.5|721.9|722.2|721.6|32
1631082000000|2021-09-08 06:20:00|722|721.4|721.7|721.1|722.1|721.5|721.7|721.1|24
1631082300000|2021-09-08 06:25:00|721.5|720.9|721.8|721.2|721.8|721.2|721.5|720.9|20
1631082600000|2021-09-08 06:30:00|721.7|721.1|722|721.4|722|721.4|721.7|721.1|16
1631082900000|2021-09-08 06:35:00|721.9|721.3|721.8|721.2|721.9|721.3|721.7|721.1|6
1631083200000|2021-09-08 06:40:00|721.7|721.1|722.8|722.2|722.8|722.2|721.5|720.9|60
1631083500000|2021-09-08 06:45:00|722.5|721.9|723|722.4|723|722.4|722.5|721.9|33
1631083800000|2021-09-08 06:50:00|722.8|722.2|723|722.4|723|722.4|722.8|722.2|14
1631084100000|2021-09-08 06:55:00|723.3|722.7|722.9|722.3|723.3|722.7|722.8|722.2|57
1631084400000|2021-09-08 07:00:00|722.8|722.2|721.6|721|722.9|722.3|721.5|720.9|52
1631084700000|2021-09-08 07:05:00|721.5|720.9|722.4|721.8|722.4|721.8|721.5|720.9|29
1631085000000|2021-09-08 07:10:00|722.3|721.7|722|721.4|722.5|721.9|722|721.4|34
1631085300000|2021-09-08 07:15:00|721.9|721.3|722.3|721.7|722.8|722.2|721.5|720.9|187
1631085600000|2021-09-08 07:20:00|722.1|721.5|722.3|721.7|722.8|722.2|722.1|721.5|4
1631085900000|2021-09-08 07:25:00|722.1|721.5|722.5|721.9|723|722.4|722|721.4|18
1631086200000|2021-09-08 07:30:00|722.6|722|723.5|722.9|723.5|722.9|722.5|721.9|16
1631086500000|2021-09-08 07:35:00|723.3|722.7|724.5|723.9|724.5|723.9|723.1|722.5|47
1631086800000|2021-09-08 07:40:00|724.8|724.2|725.3|724.7|725.5|724.9|724.8|724.2|69
1631087100000|2021-09-08 07:45:00|725.1|724.5|724.9|724.3|725.3|724.7|724.5|723.9|27
1631087400000|2021-09-08 07:50:00|725|724.4|725.5|724.9|725.5|724.9|724.7|724.1|33
1631087700000|2021-09-08 07:55:00|725.4|724.8|724.9|724.3|725.5|724.9|724.9|724.3|16
1631088000000|2021-09-08 08:00:00|724.7|724.1|725|724.4|725|724.4|724.5|723.9|15
1631088300000|2021-09-08 08:05:00|724.8|724.2|723.8|723.2|724.8|724.2|723.8|723.2|38
1631088600000|2021-09-08 08:10:00|723.5|722.9|724|723.4|724|723.4|723.5|722.9|8
1631088900000|2021-09-08 08:15:00|724.3|723.7|724.1|723.5|724.3|723.7|724.1|723.5|67
1631089200000|2021-09-08 08:20:00|724|723.4|723.8|723.2|724|723.4|723.5|722.9|31
1631089500000|2021-09-08 08:25:00|723.5|722.9|724.2|723.6|724.3|723.7|723.3|722.7|90
1631089800000|2021-09-08 08:30:00|724|723.4|722.3|721.7|724|723.4|721.8|721.2|62
1631090100000|2021-09-08 08:35:00|722.4|721.8|723.6|723|723.7|723.1|722.3|721.7|119
1631090400000|2021-09-08 08:40:00|723.5|722.9|723.4|722.8|723.5|722.9|723|722.4|13
1631090700000|2021-09-08 08:45:00|723.5|722.9|722.8|722.2|723.5|722.9|722.3|721.7|604
1631091000000|2021-09-08 08:50:00|722.9|722.3|723.1|722.5|723.1|722.5|722.8|722.2|5
1631091300000|2021-09-08 08:55:00|723.2|722.6|722.3|721.7|723.3|722.7|722.1|721.5|28
1631091600000|2021-09-08 09:00:00|722.2|721.6|721.8|721.2|722.2|721.6|721.6|721|372
1631091900000|2021-09-08 09:05:00|721.7|721.1|722.1|721.5|722.3|721.7|721.6|721|13
1631092200000|2021-09-08 09:10:00|721.9|721.3|723.6|723|723.8|723.2|721.8|721.2|97
1631092500000|2021-09-08 09:15:00|723.7|723.1|723.6|723|723.8|723.2|723.1|722.5|30
1631092800000|2021-09-08 09:20:00|723.7|723.1|723.5|722.9|724.2|723.6|723.3|722.7|44
1631093100000|2021-09-08 09:25:00|723.3|722.7|723|722.4|723.6|723|722.8|722.2|13
1631093400000|2021-09-08 09:30:00|723.1|722.5|722.3|721.7|723.1|722.5|722.2|721.6|17
1631093700000|2021-09-08 09:35:00|722.4|721.8|722.6|722|722.6|722|722.1|721.5|14
1631094000000|2021-09-08 09:40:00|723.2|722.6|723.4|722.8|723.6|723|722.5|721.9|134
1631094300000|2021-09-08 09:45:00|723|722.4|723.1|722.5|723.6|723|722.8|722.2|53
1631094600000|2021-09-08 09:50:00|722.9|722.3|722.6|722|723.1|722.5|722.3|721.7|8
1631094900000|2021-09-08 09:55:00|722.8|722.2|722.8|722.2|722.9|722.3|722.6|722|16
1631095200000|2021-09-08 10:00:00|723|722.4|723.2|722.6|724.3|723.7|723|722.4|264
1631095500000|2021-09-08 10:05:00|723.3|722.7|722.8|722.2|723.6|723|722.8|722.2|28
1631095800000|2021-09-08 10:10:00|722.5|721.9|722.3|721.7|722.5|721.9|722.1|721.5|34
1631096100000|2021-09-08 10:15:00|722.6|722|722.3|721.7|722.8|722.2|722.3|721.7|21
1631096400000|2021-09-08 10:20:00|722.4|721.8|722.3|721.7|722.4|721.8|721.6|721|33
1631096700000|2021-09-08 10:25:00|722.5|721.9|722.7|722.1|722.8|722.2|722.1|721.5|22
1631097000000|2021-09-08 10:30:00|722.8|722.2|721.6|721|722.8|722.2|721.6|721|20
1631097300000|2021-09-08 10:35:00|721.7|721.1|722.3|721.7|722.5|721.9|721.6|721|58
1631097600000|2021-09-08 10:40:00|722.4|721.8|722.1|721.5|722.4|721.8|722.1|721.5|15
1631097900000|2021-09-08 10:45:00|722.2|721.6|722.4|721.8|722.4|721.8|722.1|721.5|3
1631098200000|2021-09-08 10:50:00|722.2|721.6|721.9|721.3|722.2|721.6|721.6|721|8
1631098500000|2021-09-08 10:55:00|722|721.4|721.6|721|722.1|721.5|721.6|721|44
1631098800000|2021-09-08 11:00:00|721.7|721.1|721.6|721|721.9|721.3|721.6|721|28
1631099100000|2021-09-08 11:05:00|722|721.4|721.9|721.3|722.1|721.5|721.6|721|17
1631099400000|2021-09-08 11:10:00|722|721.4|722|721.4|722.1|721.5|721.7|721.1|8
1631099700000|2021-09-08 11:15:00|722.1|721.5|722.7|722.1|722.9|722.3|722|721.4|18
1631100000000|2021-09-08 11:20:00|722.6|722|722.7|722.1|723.1|722.5|722.6|722|32
1631100300000|2021-09-08 11:25:00|722.9|722.3|722.4|721.8|722.9|722.3|722.4|721.8|18
1631100600000|2021-09-08 11:30:00|721.7|721.1|721.9|721.3|722.1|721.5|721.7|721.1|55
1631100900000|2021-09-08 11:35:00|721.6|721|721.7|721.1|721.9|721.3|720.9|720.3|52
1631101200000|2021-09-08 11:40:00|721.5|720.9|720.5|719.9|721.5|720.9|720.2|719.6|48
1631101500000|2021-09-08 11:45:00|720.4|719.8|721|720.4|721.2|720.6|720.4|719.8|23
1631101800000|2021-09-08 11:50:00|720.9|720.3|721.1|720.5|721.1|720.5|720.6|720|39
1631102100000|2021-09-08 11:55:00|721|720.4|720.6|720|721|720.4|720.1|719.5|37
1631102400000|2021-09-08 12:00:00|720.9|720.3|721.9|721.3|721.9|721.3|720.6|720|27
1631102700000|2021-09-08 12:05:00|722|721.4|722.6|722|722.9|722.3|721.9|721.3|36
1631103000000|2021-09-08 12:10:00|722.5|721.9|722.7|722.1|723.4|722.8|722.4|721.8|89
1631103300000|2021-09-08 12:15:00|722.6|722|722.1|721.5|722.6|722|722.1|721.5|29
1631103600000|2021-09-08 12:20:00|722.4|721.8|722.8|722.2|723.1|722.5|721.9|721.3|175
1631103900000|2021-09-08 12:25:00|723|722.4|723.7|723.1|723.8|723.2|723|722.4|53
1631104200000|2021-09-08 12:30:00|723.8|723.2|722.3|721.7|724|723.4|722.1|721.5|58
1631104500000|2021-09-08 12:35:00|722.6|722|721.3|720.7|722.6|722|721.3|720.7|158
1631104800000|2021-09-08 12:40:00|721.2|720.6|722.2|721.6|722.6|722|721.2|720.6|125
1631107800000|2021-09-08 13:30:00|721.5|720.9|716.4|715.8|722.8|722.2|715.6|715|1485
1631108100000|2021-09-08 13:35:00|716.2|715.6|716.5|715.9|717.5|716.9|715.9|715.3|720
1631108400000|2021-09-08 13:40:00|716.4|715.8|714.4|713.8|717.1|716.5|714.1|713.5|672
1631108700000|2021-09-08 13:45:00|714.3|713.7|713.7|713.1|714.9|714.3|713.2|712.6|664
1631109000000|2021-09-08 13:50:00|713.4|712.8|715.1|714.5|715.9|715.3|713.3|712.7|697
1631109300000|2021-09-08 13:55:00|714.9|714.3|714.9|714.3|715.1|714.5|713.7|713.1|398
1631109600000|2021-09-08 14:00:00|715.1|714.5|714.9|714.3|715.9|715.3|714.4|713.8|333
1631109900000|2021-09-08 14:05:00|715|714.4|713.4|712.8|715.4|714.8|713.4|712.8|367
1631110200000|2021-09-08 14:10:00|713.2|712.6|713.4|712.8|713.4|712.8|712|711.4|564
1631110500000|2021-09-08 14:15:00|713.3|712.7|711.9|711.3|713.3|712.7|711.9|711.3|241
1631110800000|2021-09-08 14:20:00|711.7|711.1|710.9|710.3|712.2|711.6|710.7|710.1|487
1631111100000|2021-09-08 14:25:00|711.2|710.6|710|709.4|711.2|710.6|709.7|709.1|604
1631111400000|2021-09-08 14:30:00|709.9|709.3|711.7|711.1|711.7|711.1|709.6|709|543
1631111700000|2021-09-08 14:35:00|711.8|711.2|711.4|710.8|712.1|711.5|710.4|709.8|345
1631112000000|2021-09-08 14:40:00|711.5|710.9|711.3|710.7|711.7|711.1|710.6|710|288
1631112300000|2021-09-08 14:45:00|711.4|710.8|711.8|711.2|712.1|711.5|710.4|709.8|185
1631112600000|2021-09-08 14:50:00|711.9|711.3|712.2|711.6|712.4|711.8|711.4|710.8|171
1631112900000|2021-09-08 14:55:00|712.1|711.5|712.4|711.8|712.4|711.8|711.7|711.1|169
1631113200000|2021-09-08 15:00:00|712.1|711.5|710.6|710|712.1|711.5|710.4|709.8|236
1631113500000|2021-09-08 15:05:00|710.7|710.1|710.4|709.8|710.9|710.3|710.1|709.5|215
1631113800000|2021-09-08 15:10:00|710.3|709.7|709.6|709|710.4|709.8|709.4|708.8|275
1631114100000|2021-09-08 15:15:00|709.5|708.9|711.4|710.8|711.6|711|709.1|708.5|307
1631114400000|2021-09-08 15:20:00|711.7|711.1|712.5|711.9|712.6|712|711.1|710.5|443
1631114700000|2021-09-08 15:25:00|712.4|711.8|712.4|711.8|712.7|712.1|712.2|711.6|253
1631115000000|2021-09-08 15:30:00|712.6|712|711.2|710.6|712.6|712|711.2|710.6|139
1631115300000|2021-09-08 15:35:00|711.4|710.8|712.4|711.8|712.9|712.3|711.4|710.8|219
1631115600000|2021-09-08 15:40:00|712.3|711.7|713.4|712.8|713.4|712.8|712.1|711.5|106
1631115900000|2021-09-08 15:45:00|713.6|713|714.1|713.5|714.8|714.2|713.5|712.9|281
1631116200000|2021-09-08 15:50:00|714.4|713.8|713.9|713.3|714.6|714|713.6|713|175
1631116500000|2021-09-08 15:55:00|713.8|713.2|714.4|713.8|714.6|714|713.6|713|235
1631116800000|2021-09-08 16:00:00|714.1|713.5|713.4|712.8|714.4|713.8|713.4|712.8|157
1631117100000|2021-09-08 16:05:00|713.6|713|712.1|711.5|713.6|713|712.1|711.5|158
1631117400000|2021-09-08 16:10:00|712.3|711.7|712.4|711.8|712.4|711.8|711.9|711.3|134
1631117700000|2021-09-08 16:15:00|712.5|711.9|713.5|712.9|713.6|713|712.1|711.5|429
1631118000000|2021-09-08 16:20:00|713.6|713|714.4|713.8|714.4|713.8|713.3|712.7|175
1631118300000|2021-09-08 16:25:00|714.1|713.5|714.4|713.8|714.6|714|713.9|713.3|189
1631118600000|2021-09-08 16:30:00|714.1|713.5|714.4|713.8|714.4|713.8|713.9|713.3|134
1631118900000|2021-09-08 16:35:00|714.5|713.9|713.4|712.8|714.5|713.9|713.4|712.8|96
1631119200000|2021-09-08 16:40:00|713.2|712.6|713.4|712.8|713.8|713.2|713|712.4|99
1631119500000|2021-09-08 16:45:00|713.3|712.7|713.4|712.8|713.6|713|712.8|712.2|89
1631119800000|2021-09-08 16:50:00|713.1|712.5|712.1|711.5|713.3|712.7|712|711.4|124
1631120100000|2021-09-08 16:55:00|712.2|711.6|711.9|711.3|712.5|711.9|711.7|711.1|129
1631120400000|2021-09-08 17:00:00|712.1|711.5|712|711.4|712.1|711.5|711.4|710.8|168
1631120700000|2021-09-08 17:05:00|711.9|711.3|711.6|711|712.4|711.8|711.5|710.9|253
1631121000000|2021-09-08 17:10:00|711.9|711.3|711.6|711|712.1|711.5|711.4|710.8|68
1631121300000|2021-09-08 17:15:00|711.7|711.1|711.6|711|712.1|711.5|711.4|710.8|150
1631121600000|2021-09-08 17:20:00|711.9|711.3|712.4|711.8|712.9|712.3|711.9|711.3|123
1631121900000|2021-09-08 17:25:00|712.6|712|712.4|711.8|712.6|712|711.9|711.3|115
1631122200000|2021-09-08 17:30:00|712.3|711.7|712.1|711.5|712.6|712|711.9|711.3|71
1631122500000|2021-09-08 17:35:00|712.4|711.8|712.1|711.5|712.4|711.8|712.1|711.5|91
1631122800000|2021-09-08 17:40:00|711.9|711.3|711.4|710.8|712.1|711.5|711.4|710.8|74
1631123100000|2021-09-08 17:45:00|711.6|711|712.1|711.5|712.1|711.5|711.4|710.8|127
1631123400000|2021-09-08 17:50:00|712.4|711.8|710.4|709.8|712.4|711.8|710.4|709.8|272
1631123700000|2021-09-08 17:55:00|710.6|710|710.9|710.3|711.4|710.8|710.1|709.5|388
1631124000000|2021-09-08 18:00:00|711|710.4|710.6|710|711.4|710.8|710.6|710|389
1631124300000|2021-09-08 18:05:00|710.9|710.3|711.4|710.8|711.6|711|710.7|710.1|305
1631124600000|2021-09-08 18:10:00|711.5|710.9|712|711.4|712.4|711.8|710.9|710.3|1330
1631124900000|2021-09-08 18:15:00|711.9|711.3|711.8|711.2|712.3|711.7|711.6|711|638
1631145600000|2021-09-09 00:00:00|712.4|711.8|711.6|711|712.9|712.3|711.4|710.8|130
1631145900000|2021-09-09 00:05:00|711.5|710.9|711.5|710.9|711.6|711|711.4|710.8|34
1631146200000|2021-09-09 00:10:00|711.4|710.8|711.4|710.8|711.6|711|711.4|710.8|21
1631146500000|2021-09-09 00:15:00|711.6|711|711.6|711|711.9|711.3|711.4|710.8|31
1631146800000|2021-09-09 00:20:00|711.7|711.1|712.1|711.5|712.1|711.5|711.7|711.1|13
1631147100000|2021-09-09 00:25:00|711.9|711.3|711.9|711.3|712.4|711.8|711.9|711.3|36
1631147400000|2021-09-09 00:30:00|712|711.4|712.1|711.5|712.1|711.5|711.9|711.3|5
1631147700000|2021-09-09 00:35:00|711.6|711|711.8|711.2|711.9|711.3|711.6|711|12
1631148000000|2021-09-09 00:40:00|711.9|711.3|710.9|710.3|711.9|711.3|710.9|710.3|68
1631148300000|2021-09-09 00:45:00|710.6|710|710.4|709.8|710.6|710|709.9|709.3|59
1631148600000|2021-09-09 00:50:00|710.1|709.5|710.1|709.5|710.3|709.7|709.6|709|73
1631148900000|2021-09-09 00:55:00|710|709.4|710.1|709.5|710.4|709.8|710|709.4|12
1631149200000|2021-09-09 01:00:00|709.9|709.3|709.6|709|710.1|709.5|709.4|708.8|63
1631149500000|2021-09-09 01:05:00|709.9|709.3|709.9|709.3|710.1|709.5|709.9|709.3|10
1631149800000|2021-09-09 01:10:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|9
1631150100000|2021-09-09 01:15:00|710|709.4|710.1|709.5|710.1|709.5|709.9|709.3|13
1631150400000|2021-09-09 01:20:00|709.6|709|709.9|709.3|709.9|709.3|709.6|709|10
1631150700000|2021-09-09 01:25:00|709.8|709.2|709.9|709.3|709.9|709.3|709.8|709.2|14
1631151000000|2021-09-09 01:30:00|710.1|709.5|710.1|709.5|710.1|709.5|710.1|709.5|11
1631151300000|2021-09-09 01:35:00|710|709.4|710.1|709.5|710.1|709.5|710|709.4|29
1631151600000|2021-09-09 01:40:00|710|709.4|710.1|709.5|710.1|709.5|709.9|709.3|9
1631151900000|2021-09-09 01:45:00|709.9|709.3|709.9|709.3|710.1|709.5|709.9|709.3|11
1631152200000|2021-09-09 01:50:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|6
1631152500000|2021-09-09 01:55:00|709.8|709.2|709.6|709|709.8|709.2|709.4|708.8|13
1631152800000|2021-09-09 02:00:00|709.4|708.8|709.9|709.3|709.9|709.3|709.4|708.8|50
1631153100000|2021-09-09 02:05:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|9
1631153400000|2021-09-09 02:10:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|8
1631153700000|2021-09-09 02:15:00|||||||||28
1631154000000|2021-09-09 02:20:00|||||||||16
1631154300000|2021-09-09 02:25:00|||||||||2
1631154600000|2021-09-09 02:30:00|710|709.4|709.9|709.3|710|709.4|709.9|709.3|7
1631154900000|2021-09-09 02:35:00|710|709.4|709.9|709.3|710.1|709.5|709.9|709.3|1
1631155200000|2021-09-09 02:40:00|710|709.4|709.6|709|710.1|709.5|709.5|708.9|45
1631155500000|2021-09-09 02:45:00|709.5|708.9|709.6|709|709.6|709|709.4|708.8|10
1631155800000|2021-09-09 02:50:00|709.4|708.8|709.1|708.5|709.5|708.9|709.1|708.5|306
1631156100000|2021-09-09 02:55:00|709.2|708.6|709.4|708.8|709.4|708.8|709.1|708.5|4
1631156400000|2021-09-09 03:00:00|709.3|708.7|709.4|708.8|709.4|708.8|709.2|708.6|2
1631156700000|2021-09-09 03:05:00|709.3|708.7|709.4|708.8|709.4|708.8|709.2|708.6|4
1631157000000|2021-09-09 03:10:00|709.2|708.6|709.4|708.8|709.4|708.8|709.2|708.6|31
1631157300000|2021-09-09 03:15:00|709.7|709.1|709.5|708.9|709.7|709.1|709.5|708.9|6
1631157600000|2021-09-09 03:20:00|709.4|708.8|709.7|709.1|709.7|709.1|709.4|708.8|7
1631157900000|2021-09-09 03:25:00|709.5|708.9|710|709.4|710.3|709.7|709.5|708.9|16
1631158200000|2021-09-09 03:30:00|709.9|709.3|709.8|709.2|709.9|709.3|709.7|709.1|8
1631158500000|2021-09-09 03:35:00|709.7|709.1|709.9|709.3|709.9|709.3|709.7|709.1|4
1631158800000|2021-09-09 03:40:00|709.7|709.1|709.7|709.1|709.8|709.2|709.7|709.1|6
1631159400000|2021-09-09 03:50:00|||||||||13
1631159700000|2021-09-09 03:55:00|709.5|708.9|709.7|709.1|709.7|709.1|709.5|708.9|15
1631160000000|2021-09-09 04:00:00|||||||||4
1631160300000|2021-09-09 04:05:00|709.6|709|709.7|709.1|709.7|709.1|709.5|708.9|1
1631160600000|2021-09-09 04:10:00|709.4|708.8|709.7|709.1|709.7|709.1|709.4|708.8|8
1631160900000|2021-09-09 04:15:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|20
1631161200000|2021-09-09 04:20:00|||||||||6
1631161500000|2021-09-09 04:25:00|709.3|708.7|709.4|708.8|709.4|708.8|709.3|708.7|9
1631161800000|2021-09-09 04:30:00|709.2|708.6|709.2|708.6|709.2|708.6|709.2|708.6|7
1631162100000|2021-09-09 04:35:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|37
1631162400000|2021-09-09 04:40:00|||||||||4
1631162700000|2021-09-09 04:45:00|708.2|707.6|707.9|707.3|708.2|707.6|707.7|707.1|35
1631163000000|2021-09-09 04:50:00|||||||||3
1631163300000|2021-09-09 04:55:00|707.8|707.2|705.5|704.9|707.9|707.3|705.2|704.6|344
1631163600000|2021-09-09 05:00:00|705.7|705.1|706.5|705.9|706.5|705.9|705.6|705|19
1631163900000|2021-09-09 05:05:00|706.2|705.6|706.1|705.5|706.2|705.6|706.1|705.5|18
1631164200000|2021-09-09 05:10:00|706.2|705.6|706.2|705.6|706.5|705.9|706.1|705.5|12
1631164500000|2021-09-09 05:15:00|706.3|705.7|706.5|705.9|706.5|705.9|706.3|705.7|10
1631164800000|2021-09-09 05:20:00|706.4|705.8|706.5|705.9|706.5|705.9|706.2|705.6|18
1631165100000|2021-09-09 05:25:00|706.4|705.8|706.7|706.1|706.7|706.1|706.4|705.8|19
1631165400000|2021-09-09 05:30:00|706.8|706.2|706.6|706|706.9|706.3|706.6|706|16
1631165700000|2021-09-09 05:35:00|706.7|706.1|706.7|706.1|707|706.4|706.4|705.8|5
1631166000000|2021-09-09 05:40:00|706.5|705.9|706.7|706.1|707.3|706.7|706.5|705.9|26
1631166300000|2021-09-09 05:45:00|706.8|706.2|706.7|706.1|707.1|706.5|706.7|706.1|11
1631166600000|2021-09-09 05:50:00|706.8|706.2|706.2|705.6|706.8|706.2|706.2|705.6|8
1631166900000|2021-09-09 05:55:00|706.3|705.7|706.6|706|706.8|706.2|706.3|705.7|10
1631167200000|2021-09-09 06:00:00|706.7|706.1|706.3|705.7|706.7|706.1|706.3|705.7|3
1631167500000|2021-09-09 06:05:00|706.4|705.8|706.6|706|706.7|706.1|706.4|705.8|9
1631167800000|2021-09-09 06:10:00|706.3|705.7|707.2|706.6|707.2|706.6|706.3|705.7|16
1631168100000|2021-09-09 06:15:00|707.1|706.5|706.2|705.6|707.7|707.1|706.2|705.6|35
1631168400000|2021-09-09 06:20:00|706.3|705.7|706.6|706|706.7|706.1|706.3|705.7|9
1631168700000|2021-09-09 06:25:00|706.7|706.1|706.7|706.1|706.7|706.1|706.5|705.9|9
1631169000000|2021-09-09 06:30:00|706.8|706.2|706.8|706.2|707.1|706.5|706.8|706.2|7
1631169300000|2021-09-09 06:35:00|706.9|706.3|707.2|706.6|707.3|706.7|706.9|706.3|5
1631169600000|2021-09-09 06:40:00|706.9|706.3|706.9|706.3|707.2|706.6|706.8|706.2|13
1631169900000|2021-09-09 06:45:00|707|706.4|707.1|706.5|707.2|706.6|706.7|706.1|29
1631170200000|2021-09-09 06:50:00|707|706.4|706|705.4|707.4|706.8|705.9|705.3|27
1631170500000|2021-09-09 06:55:00|706.1|705.5|706.4|705.8|706.5|705.9|705.7|705.1|70
1631170800000|2021-09-09 07:00:00|706.2|705.6|705.4|704.8|706.2|705.6|705.4|704.8|43
1631171100000|2021-09-09 07:05:00|705.2|704.6|705.4|704.8|705.7|705.1|705.2|704.6|46
1631171400000|2021-09-09 07:10:00|705.5|704.9|705.9|705.3|705.9|705.3|705.2|704.6|34
1631171700000|2021-09-09 07:15:00|706.5|705.9|706.7|706.1|706.9|706.3|706.3|705.7|45
1631172000000|2021-09-09 07:20:00|706.6|706|706.7|706.1|706.7|706.1|706.6|706|18
1631172300000|2021-09-09 07:25:00|706.6|706|706.7|706.1|706.8|706.2|706.5|705.9|24
1631172600000|2021-09-09 07:30:00|706.6|706|706.7|706.1|706.7|706.1|706.4|705.8|10
1631172900000|2021-09-09 07:35:00|706.5|705.9|705.9|705.3|706.7|706.1|705.9|705.3|41
1631173200000|2021-09-09 07:40:00|705.5|704.9|704.7|704.1|705.7|705.1|704.4|703.8|130
1631173500000|2021-09-09 07:45:00|704.5|703.9|704.2|703.6|704.5|703.9|703.6|703|157
1631173800000|2021-09-09 07:50:00|704.4|703.8|705.6|705|705.7|705.1|704.4|703.8|125
1631174100000|2021-09-09 07:55:00|705.5|704.9|704.8|704.2|705.5|704.9|704.7|704.1|24
1631174400000|2021-09-09 08:00:00|704.9|704.3|704.9|704.3|705.5|704.9|704.2|703.6|137
1631174700000|2021-09-09 08:05:00|705|704.4|704.7|704.1|705.2|704.6|704.7|704.1|15
1631175000000|2021-09-09 08:10:00|704.9|704.3|705.2|704.6|705.2|704.6|704.4|703.8|28
1631175300000|2021-09-09 08:15:00|705.1|704.5|704.7|704.1|705.2|704.6|704.4|703.8|33
1631175600000|2021-09-09 08:20:00|704.6|704|702.2|701.6|705|704.4|702.2|701.6|241
1631175900000|2021-09-09 08:25:00|702.5|701.9|703.5|702.9|704|703.4|702.5|701.9|147
1631176200000|2021-09-09 08:30:00|703.3|702.7|704|703.4|704|703.4|703.3|702.7|21
1631176500000|2021-09-09 08:35:00|703.9|703.3|703.2|702.6|703.9|703.3|703.1|702.5|25
1631176800000|2021-09-09 08:40:00|703.5|702.9|702.2|701.6|703.5|702.9|702|701.4|198
1631177100000|2021-09-09 08:45:00|700.7|700.1|703|702.4|703|702.4|700.3|699.7|286
1631177400000|2021-09-09 08:50:00|703.2|702.6|702.5|701.9|703.6|703|702.5|701.9|64
1631177700000|2021-09-09 08:55:00|702.2|701.6|702|701.4|702.5|701.9|702|701.4|69
1631178000000|2021-09-09 09:00:00|701.7|701.1|702.7|702.1|703|702.4|701.7|701.1|83
1631178300000|2021-09-09 09:05:00|703|702.4|702.5|701.9|703.1|702.5|702.1|701.5|35
1631178600000|2021-09-09 09:10:00|702.4|701.8|702.2|701.6|702.4|701.8|702|701.4|18
1631178900000|2021-09-09 09:15:00|702.4|701.8|702|701.4|702.6|702|702|701.4|16
1631179200000|2021-09-09 09:20:00|701.7|701.1|701.5|700.9|701.9|701.3|701.5|700.9|26
1631179500000|2021-09-09 09:25:00|701.7|701.1|702.3|701.7|702.5|701.9|701.7|701.1|38
1631179800000|2021-09-09 09:30:00|702.5|701.9|702|701.4|702.8|702.2|702|701.4|69
1631180100000|2021-09-09 09:35:00|701.5|700.9|701.7|701.1|701.7|701.1|701.2|700.6|105
1631180400000|2021-09-09 09:40:00|701.2|700.6|701.8|701.2|702|701.4|701.1|700.5|59
1631180700000|2021-09-09 09:45:00|701.7|701.1|701|700.4|702|701.4|701|700.4|19
1631181000000|2021-09-09 09:50:00|700.7|700.1|700.7|700.1|700.7|700.1|700.6|700|144
1631181300000|2021-09-09 09:55:00|700.6|700|700.5|699.9|700.7|700.1|700.5|699.9|21
1631181600000|2021-09-09 10:00:00|700.2|699.6|699|698.4|700.2|699.6|698.9|698.3|151
1631181900000|2021-09-09 10:05:00|699.1|698.5|699.2|698.6|699.5|698.9|698.2|697.6|148
1631182200000|2021-09-09 10:10:00|699|698.4|699.6|699|699.6|699|699|698.4|141
1631182500000|2021-09-09 10:15:00|700|699.4|700|699.4|700.2|699.6|700|699.4|247
1631182800000|2021-09-09 10:20:00|700.2|699.6|701|700.4|701.6|701|700.2|699.6|68
1631183100000|2021-09-09 10:25:00|701.2|700.6|701.7|701.1|702|701.4|701.1|700.5|101
1631183400000|2021-09-09 10:30:00|701.5|700.9|702.2|701.6|702.2|701.6|701.2|700.6|138
1631183700000|2021-09-09 10:35:00|702.1|701.5|702.9|702.3|703.4|702.8|702.1|701.5|268
1631184000000|2021-09-09 10:40:00|703|702.4|701.9|701.3|703|702.4|701.9|701.3|36
1631184300000|2021-09-09 10:45:00|701.3|700.7|701.1|700.5|701.7|701.1|701.1|700.5|24
1631184600000|2021-09-09 10:50:00|701|700.4|701.2|700.6|701.3|700.7|700.6|700|40
1631184900000|2021-09-09 10:55:00|701|700.4|701.5|700.9|701.6|701|701|700.4|13
1631185200000|2021-09-09 11:00:00|701.4|700.8|701.4|700.8|701.7|701.1|701.2|700.6|11
1631185500000|2021-09-09 11:05:00|701.5|700.9|700.5|699.9|701.5|700.9|700.2|699.6|42
1631185800000|2021-09-09 11:10:00|700.2|699.6|701.2|700.6|701.4|700.8|700.2|699.6|43
1631186100000|2021-09-09 11:15:00|701.1|700.5|700.5|699.9|701.2|700.6|700.5|699.9|36
1631186400000|2021-09-09 11:20:00|700.4|699.8|700.3|699.7|700.5|699.9|698.7|698.1|111
1631186700000|2021-09-09 11:25:00|700.1|699.5|699.4|698.8|700.2|699.6|699.3|698.7|94
1631187000000|2021-09-09 11:30:00|699.5|698.9|699.4|698.8|699.8|699.2|699.2|698.6|30
1631187300000|2021-09-09 11:35:00|699.2|698.6|699.5|698.9|699.9|699.3|699.2|698.6|39
1631187600000|2021-09-09 11:40:00|699.4|698.8|699.6|699|699.8|699.2|698.6|698|76
1631187900000|2021-09-09 11:45:00|699.5|698.9|699.2|698.6|699.8|699.2|698.7|698.1|119
1631188200000|2021-09-09 11:50:00|699.5|698.9|699.5|698.9|700|699.4|699|698.4|71
1631188500000|2021-09-09 11:55:00|699.6|699|699.5|698.9|700|699.4|699.2|698.6|185
1631188800000|2021-09-09 12:00:00|699.6|699|699.6|699|700.2|699.6|699.5|698.9|100
1631189100000|2021-09-09 12:05:00|699.5|698.9|700|699.4|700.2|699.6|699.2|698.6|196
1631189400000|2021-09-09 12:10:00|699.9|699.3|700.9|700.3|701.7|701.1|699.7|699.1|159
1631189700000|2021-09-09 12:15:00|700.7|700.1|701.3|700.7|701.7|701.1|700.7|700.1|144
1631190000000|2021-09-09 12:20:00|701.1|700.5|700.2|699.6|701.1|700.5|699.9|699.3|78
1631190300000|2021-09-09 12:25:00|700.1|699.5|700.7|700.1|700.7|700.1|700.1|699.5|93
1631190600000|2021-09-09 12:30:00|700.6|700|701.2|700.6|701.4|700.8|700.4|699.8|171
1631190900000|2021-09-09 12:35:00|700.9|700.3|700.9|700.3|701.4|700.8|700.2|699.6|99
1631191200000|2021-09-09 12:40:00|701.2|700.6|700.9|700.3|701.4|700.8|700.4|699.8|124
1631194200000|2021-09-09 13:30:00|701.3|700.7|697.4|696.8|701.6|701|695.4|694.8|2028
1631194500000|2021-09-09 13:35:00|697.2|696.6|699.9|699.3|701|700.4|696.2|695.6|1048
1631194800000|2021-09-09 13:40:00|700|699.4|700.4|699.8|700.6|700|698.2|697.6|699
1631195100000|2021-09-09 13:45:00|700.6|700|703.1|702.5|704.6|704|699.9|699.3|1127
1631195400000|2021-09-09 13:50:00|703.3|702.7|704.6|704|705.1|704.5|702.6|702|797
1631195700000|2021-09-09 13:55:00|704.8|704.2|703.6|703|705.1|704.5|703.2|702.6|497
1631196000000|2021-09-09 14:00:00|703.4|702.8|702.6|702|703.5|702.9|702|701.4|212
1631196300000|2021-09-09 14:05:00|702.5|701.9|703.8|703.2|704.6|704|702.5|701.9|393
1631196600000|2021-09-09 14:10:00|704.1|703.5|704.3|703.7|704.6|704|703.6|703|318
1631196900000|2021-09-09 14:15:00|704.6|704|704.6|704|705.1|704.5|703.6|703|445
1631197200000|2021-09-09 14:20:00|704.7|704.1|703.3|702.7|705.1|704.5|702.9|702.3|303
1631197500000|2021-09-09 14:25:00|703.6|703|701.8|701.2|703.8|703.2|701.3|700.7|716
1631197800000|2021-09-09 14:30:00|702|701.4|701.1|700.5|702.1|701.5|700.1|699.5|376
1631198100000|2021-09-09 14:35:00|700.9|700.3|698.9|698.3|701.1|700.5|698.6|698|526
1631198400000|2021-09-09 14:40:00|698.6|698|698.1|697.5|698.9|698.3|698.1|697.5|310
1631198700000|2021-09-09 14:45:00|698.4|697.8|697.9|697.3|698.6|698|697.4|696.8|1142
1631199000000|2021-09-09 14:50:00|698.1|697.5|699.4|698.8|699.8|699.2|698.1|697.5|282
1631199300000|2021-09-09 14:55:00|699.5|698.9|698.3|697.7|699.6|699|698.3|697.7|298
1631199600000|2021-09-09 15:00:00|698.4|697.8|699.5|698.9|699.6|699|698.3|697.7|281
1631199900000|2021-09-09 15:05:00|699.6|699|699.1|698.5|699.6|699|698.3|697.7|243
1631200200000|2021-09-09 15:10:00|699|698.4|699.8|699.2|700.1|699.5|698.8|698.2|239
1631200500000|2021-09-09 15:15:00|699.6|699|698.3|697.7|699.8|699.2|698.3|697.7|242
1631200800000|2021-09-09 15:20:00|698.4|697.8|697.1|696.5|698.4|697.8|696.4|695.8|524
1631201100000|2021-09-09 15:25:00|696.8|696.2|697.3|696.7|697.6|697|696.6|696|309
1631201400000|2021-09-09 15:30:00|697.1|696.5|696.6|696|698.1|697.5|696.4|695.8|345
1631201700000|2021-09-09 15:35:00|696.5|695.9|695.4|694.8|696.6|696|694.5|693.9|476
1631202000000|2021-09-09 15:40:00|695.3|694.7|695.2|694.6|695.6|695|694.6|694|295
1631202300000|2021-09-09 15:45:00|695.3|694.7|695.3|694.7|695.6|695|694.8|694.2|286
1631202600000|2021-09-09 15:50:00|695.4|694.8|696.1|695.5|696.3|695.7|695.1|694.5|296
1631202900000|2021-09-09 15:55:00|696.3|695.7|696.6|696|696.6|696|695.6|695|277
1631203200000|2021-09-09 16:00:00|696.3|695.7|698.1|697.5|699.1|698.5|696.3|695.7|840
1631203500000|2021-09-09 16:05:00|698.3|697.7|696.8|696.2|698.3|697.7|696.8|696.2|342
1631203800000|2021-09-09 16:10:00|696.6|696|698.1|697.5|698.1|697.5|696.6|696|305
1631204100000|2021-09-09 16:15:00|697.9|697.3|697.6|697|698.1|697.5|697.3|696.7|164
1631204400000|2021-09-09 16:20:00|697.9|697.3|697.1|696.5|698.1|697.5|696.7|696.1|322
1631204700000|2021-09-09 16:25:00|696.8|696.2|698.1|697.5|698.1|697.5|696.3|695.7|201
1631205000000|2021-09-09 16:30:00|698.3|697.7|697.8|697.2|699.8|699.2|697.5|696.9|706
1631205300000|2021-09-09 16:35:00|697.5|696.9|696.8|696.2|697.8|697.2|696.3|695.7|406
1631205600000|2021-09-09 16:40:00|696.6|696|696.9|696.3|697|696.4|696.5|695.9|123
1631205900000|2021-09-09 16:45:00|696.8|696.2|695.8|695.2|697.5|696.9|695.5|694.9|246
1631206200000|2021-09-09 16:50:00|695.6|695|695.2|694.6|695.8|695.2|695|694.4|257
1631206500000|2021-09-09 16:55:00|695.3|694.7|695.1|694.5|695.3|694.7|694.8|694.2|164
1631206800000|2021-09-09 17:00:00|695|694.4|695.8|695.2|695.8|695.2|695|694.4|178
1631207100000|2021-09-09 17:05:00|696|695.4|695.6|695|696.1|695.5|695.5|694.9|145
1631207400000|2021-09-09 17:10:00|695.5|694.9|695.3|694.7|695.6|695|694.8|694.2|144
1631207700000|2021-09-09 17:15:00|695.1|694.5|695.6|695|695.6|695|694.8|694.2|190
1631208000000|2021-09-09 17:20:00|695.5|694.9|696.3|695.7|696.8|696.2|695.3|694.7|482
1631208300000|2021-09-09 17:25:00|696.4|695.8|696.3|695.7|696.5|695.9|695.8|695.2|169
1631208600000|2021-09-09 17:30:00|696.4|695.8|695.8|695.2|696.5|695.9|695.8|695.2|154
1631208900000|2021-09-09 17:35:00|695.6|695|695.1|694.5|695.6|695|695.1|694.5|129
1631209200000|2021-09-09 17:40:00|695|694.4|695.6|695|695.8|695.2|695|694.4|300
1631209500000|2021-09-09 17:45:00|695.5|694.9|695.8|695.2|696.3|695.7|695.3|694.7|241
1631209800000|2021-09-09 17:50:00|695.6|695|695.3|694.7|695.6|695|695|694.4|214
1631210100000|2021-09-09 17:55:00|695.5|694.9|695.2|694.6|695.8|695.2|695|694.4|200
1631210400000|2021-09-09 18:00:00|695.1|694.5|694.8|694.2|695.6|695|694.8|694.2|289
1631210700000|2021-09-09 18:05:00|694.6|694|694.3|693.7|694.8|694.2|693.8|693.2|636
1631211000000|2021-09-09 18:10:00|694.1|693.5|694.3|693.7|695.1|694.5|693.3|692.7|2309
1631211300000|2021-09-09 18:15:00|694.2|693.6|694.4|693.8|695.3|694.7|693.5|692.9|875
1631232000000|2021-09-10 00:00:00|693.8|693.2|694.6|694|695.1|694.5|693.3|692.7|717
1631232300000|2021-09-10 00:05:00|694.7|694.1|695.3|694.7|695.8|695.2|694.7|694.1|259
1631232600000|2021-09-10 00:10:00|695.6|695|695.6|695|695.6|695|695.1|694.5|18
1631232900000|2021-09-10 00:15:00|695.8|695.2|695.3|694.7|695.8|695.2|695.3|694.7|31
1631233200000|2021-09-10 00:20:00|695.5|694.9|695.8|695.2|695.8|695.2|695.5|694.9|16
1631233500000|2021-09-10 00:25:00|695.7|695.1|695.1|694.5|696.2|695.6|695.1|694.5|160
1631233800000|2021-09-10 00:30:00|695.3|694.7|695|694.4|695.3|694.7|695|694.4|8
1631234100000|2021-09-10 00:35:00|694.8|694.2|695.1|694.5|695.1|694.5|694.8|694.2|20
1631234400000|2021-09-10 00:40:00|695.3|694.7|695.3|694.7|695.3|694.7|695.3|694.7|10
1631234700000|2021-09-10 00:45:00|695.2|694.6|694.6|694|695.3|694.7|694.6|694|18
1631235000000|2021-09-10 00:50:00|694.3|693.7|693.6|693|694.3|693.7|693.6|693|81
1631235300000|2021-09-10 00:55:00|694.1|693.5|693.8|693.2|694.3|693.7|693.6|693|56
1631235600000|2021-09-10 01:00:00|694|693.4|693.1|692.5|694|693.4|692.8|692.2|39
1631235900000|2021-09-10 01:05:00|692.8|692.2|693.1|692.5|693.1|692.5|692.8|692.2|13
1631236200000|2021-09-10 01:10:00|693.2|692.6|693.1|692.5|693.2|692.6|693.1|692.5|10
1631236500000|2021-09-10 01:15:00|692.9|692.3|692.9|692.3|692.9|692.3|692.6|692|53
1631236800000|2021-09-10 01:20:00|692.7|692.1|692.9|692.3|692.9|692.3|692.6|692|11
1631237100000|2021-09-10 01:25:00|692.6|692|692.9|692.3|692.9|692.3|692.5|691.9|16
1631237400000|2021-09-10 01:30:00|692.8|692.2|693.1|692.5|693.1|692.5|692.6|692|37
1631237700000|2021-09-10 01:35:00|692.9|692.3|693.1|692.5|693.1|692.5|692.9|692.3|5
1631238000000|2021-09-10 01:40:00|693.4|692.8|693.1|692.5|693.4|692.8|693.1|692.5|6
1631238300000|2021-09-10 01:45:00|693.4|692.8|693.4|692.8|693.4|692.8|693.4|692.8|4
1631238600000|2021-09-10 01:50:00|693.6|693|693.6|693|693.6|693|693.6|693|7
1631238900000|2021-09-10 01:55:00|693.4|692.8|693.4|692.8|693.5|692.9|693.4|692.8|6
1631239200000|2021-09-10 02:00:00|693.6|693|693.6|693|693.6|693|693.4|692.8|7
1631239500000|2021-09-10 02:05:00|693.5|692.9|693.6|693|693.6|693|693.5|692.9|4
1631239800000|2021-09-10 02:10:00|||||||||9
1631240100000|2021-09-10 02:15:00|693.4|692.8|693.6|693|693.6|693|693.4|692.8|28
1631240400000|2021-09-10 02:20:00|693.4|692.8|693.6|693|693.6|693|693.4|692.8|3
1631240700000|2021-09-10 02:25:00|692.9|692.3|692.8|692.2|692.9|692.3|692.6|692|17
1631241000000|2021-09-10 02:30:00|692.9|692.3|692.9|692.3|692.9|692.3|692.8|692.2|19
1631241300000|2021-09-10 02:35:00|692.8|692.2|692.9|692.3|692.9|692.3|692.8|692.2|6
1631241600000|2021-09-10 02:40:00|692.8|692.2|692.6|692|692.9|692.3|692.6|692|10
1631241900000|2021-09-10 02:45:00|692.9|692.3|692.9|692.3|693|692.4|692.8|692.2|11
1631242200000|2021-09-10 02:50:00|692.8|692.2|693|692.4|693.1|692.5|692.8|692.2|15
1631242500000|2021-09-10 02:55:00|693.1|692.5|693.1|692.5|693.1|692.5|693.1|692.5|3
1631242800000|2021-09-10 03:00:00|693|692.4|693.1|692.5|693.1|692.5|692.9|692.3|6
1631243100000|2021-09-10 03:05:00|693|692.4|693.4|692.8|693.4|692.8|692.9|692.3|14
1631243400000|2021-09-10 03:10:00|693.3|692.7|693.4|692.8|693.4|692.8|693.3|692.7|5
1631243700000|2021-09-10 03:15:00|693.3|692.7|693.4|692.8|693.4|692.8|693.3|692.7|9
1631244000000|2021-09-10 03:20:00|693.6|693|693.6|693|693.6|693|693.4|692.8|9
1631244300000|2021-09-10 03:25:00|693.5|692.9|693.4|692.8|693.5|692.9|693.4|692.8|10
1631244600000|2021-09-10 03:30:00|||||||||2
1631244900000|2021-09-10 03:35:00|693.3|692.7|693.1|692.5|693.3|692.7|693.1|692.5|7
1631245200000|2021-09-10 03:40:00|693.3|692.7|693.4|692.8|693.4|692.8|693.3|692.7|3
1631245500000|2021-09-10 03:45:00|693.3|692.7|693.1|692.5|693.3|692.7|693.1|692.5|10
1631245800000|2021-09-10 03:50:00|||||||||5
1631246100000|2021-09-10 03:55:00|||||||||7
1631246400000|2021-09-10 04:00:00|693.2|692.6|693.1|692.5|693.3|692.7|693.1|692.5|3
1631246700000|2021-09-10 04:05:00|693.4|692.8|693.6|693|693.6|693|693.4|692.8|12
1631247000000|2021-09-10 04:10:00|||||||||5
1631247300000|2021-09-10 04:15:00|694.3|693.7|694.4|693.8|694.6|694|694.3|693.7|131
1631247600000|2021-09-10 04:20:00|694.3|693.7|694.1|693.5|694.4|693.8|694.1|693.5|9
1631247900000|2021-09-10 04:25:00|693.9|693.3|693.7|693.1|693.9|693.3|693.7|693.1|309
1631248200000|2021-09-10 04:30:00|693.6|693|693.6|693|693.7|693.1|693.4|692.8|18
1631248500000|2021-09-10 04:35:00|693.9|693.3|693.6|693|693.9|693.3|693.6|693|4
1631248800000|2021-09-10 04:40:00|693.9|693.3|693.9|693.3|693.9|693.3|693.9|693.3|8
1631249100000|2021-09-10 04:45:00|||||||||7
1631249400000|2021-09-10 04:50:00|694.1|693.5|693.9|693.3|694.1|693.5|693.6|693|28
1631249700000|2021-09-10 04:55:00|694.1|693.5|694.7|694.1|694.8|694.2|694.1|693.5|190
1631250000000|2021-09-10 05:00:00|694.6|694|693.7|693.1|694.6|694|693.7|693.1|480
1631250300000|2021-09-10 05:05:00|693.9|693.3|694.2|693.6|694.2|693.6|693.9|693.3|16
1631250600000|2021-09-10 05:10:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|23
1631250900000|2021-09-10 05:15:00|693.7|693.1|693.7|693.1|693.7|693.1|693.7|693.1|22
1631251200000|2021-09-10 05:20:00|||||||||14
1631251500000|2021-09-10 05:25:00|693.5|692.9|693|692.4|693.5|692.9|693|692.4|23
1631251800000|2021-09-10 05:30:00|693.2|692.6|693|692.4|693.3|692.7|693|692.4|17
1631252100000|2021-09-10 05:35:00|693.1|692.5|693.2|692.6|693.2|692.6|693.1|692.5|6
1631252400000|2021-09-10 05:40:00|693|692.4|692.7|692.1|693|692.4|692.5|691.9|126
1631252700000|2021-09-10 05:45:00|692.5|691.9|691.4|690.8|692.5|691.9|691.1|690.5|96
1631253000000|2021-09-10 05:50:00|691.3|690.7|690.9|690.3|691.3|690.7|690.7|690.1|97
1631253300000|2021-09-10 05:55:00|690.8|690.2|691.8|691.2|691.8|691.2|690.8|690.2|18
1631253600000|2021-09-10 06:00:00|692|691.4|692.3|691.7|692.3|691.7|691.8|691.2|32
1631253900000|2021-09-10 06:05:00|692.5|691.9|692.3|691.7|692.5|691.9|692|691.4|17
1631254200000|2021-09-10 06:10:00|692.4|691.8|692.8|692.2|692.8|692.2|692.3|691.7|17
1631254500000|2021-09-10 06:15:00|693|692.4|692.8|692.2|693|692.4|692.8|692.2|18
1631254800000|2021-09-10 06:20:00|693|692.4|693.3|692.7|693.3|692.7|693|692.4|15
1631255100000|2021-09-10 06:25:00|693.1|692.5|693|692.4|693.3|692.7|693|692.4|6
1631255400000|2021-09-10 06:30:00|692.9|692.3|692.5|691.9|692.9|692.3|692.5|691.9|10
1631255700000|2021-09-10 06:35:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|23
1631256000000|2021-09-10 06:40:00|693.3|692.7|693.8|693.2|695|694.4|693.1|692.5|225
1631256300000|2021-09-10 06:45:00|693.5|692.9|693.5|692.9|693.8|693.2|693|692.4|47
1631256600000|2021-09-10 06:50:00|693.3|692.7|693|692.4|693.8|693.2|693|692.4|45
1631256900000|2021-09-10 06:55:00|693.1|692.5|693.3|692.7|693.5|692.9|693|692.4|14
1631257200000|2021-09-10 07:00:00|693.5|692.9|693|692.4|693.8|693.2|693|692.4|192
1631257500000|2021-09-10 07:05:00|692.9|692.3|693.7|693.1|693.8|693.2|692.5|691.9|67
1631257800000|2021-09-10 07:10:00|693.8|693.2|693.2|692.6|693.8|693.2|692.8|692.2|67
1631258100000|2021-09-10 07:15:00|693|692.4|692.8|692.2|693.5|692.9|692.5|691.9|62
1631258400000|2021-09-10 07:20:00|692.6|692|692.6|692|692.6|692|692|691.4|36
1631258700000|2021-09-10 07:25:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|7
1631259000000|2021-09-10 07:30:00|693.1|692.5|692.5|691.9|693.3|692.7|692.5|691.9|7
1631259300000|2021-09-10 07:35:00|692.3|691.7|693.7|693.1|693.8|693.2|692.3|691.7|55
1631259600000|2021-09-10 07:40:00|693.5|692.9|693.5|692.9|693.7|693.1|693|692.4|21
1631259900000|2021-09-10 07:45:00|693.4|692.8|694.7|694.1|695.2|694.6|693.3|692.7|152
1631260200000|2021-09-10 07:50:00|695|694.4|695|694.4|695.2|694.6|693.8|693.2|159
1631260500000|2021-09-10 07:55:00|694.8|694.2|694.4|693.8|695|694.4|694.3|693.7|62
1631260800000|2021-09-10 08:00:00|694.3|693.7|694.4|693.8|694.5|693.9|694.3|693.7|21
1631261100000|2021-09-10 08:05:00|694.5|693.9|694.3|693.7|695.1|694.5|694.3|693.7|65
1631261400000|2021-09-10 08:10:00|694.5|693.9|694.6|694|695|694.4|694.3|693.7|58
1631261700000|2021-09-10 08:15:00|694.8|694.2|694.3|693.7|694.8|694.2|694.3|693.7|25
1631262000000|2021-09-10 08:20:00|694.5|693.9|694.8|694.2|694.8|694.2|694.5|693.9|17
1631262300000|2021-09-10 08:25:00|694.9|694.3|696.9|696.3|697|696.4|694.8|694.2|200
1631262600000|2021-09-10 08:30:00|697|696.4|696.5|695.9|697.3|696.7|696|695.4|69
1631262900000|2021-09-10 08:35:00|696.3|695.7|696.7|696.1|697.3|696.7|695.8|695.2|75
1631263200000|2021-09-10 08:40:00|696.8|696.2|694.8|694.2|697|696.4|694.8|694.2|36
1631263500000|2021-09-10 08:45:00|695.1|694.5|697.2|696.6|697.5|696.9|695.1|694.5|247
1631263800000|2021-09-10 08:50:00|697.1|696.5|696.5|695.9|697.2|696.6|696.5|695.9|49
1631264100000|2021-09-10 08:55:00|696.2|695.6|695.3|694.7|696.2|695.6|695.3|694.7|25
1631264400000|2021-09-10 09:00:00|695.5|694.9|695.7|695.1|695.8|695.2|695.5|694.9|30
1631264700000|2021-09-10 09:05:00|695.8|695.2|695.5|694.9|696.3|695.7|695.5|694.9|75
1631265000000|2021-09-10 09:10:00|695.7|695.1|694.7|694.1|695.7|695.1|694.7|694.1|25
1631265300000|2021-09-10 09:15:00|694.8|694.2|694.8|694.2|694.8|694.2|694.5|693.9|76
1631265600000|2021-09-10 09:20:00|695|694.4|695|694.4|695.3|694.7|695|694.4|19
1631265900000|2021-09-10 09:25:00|695.1|694.5|695|694.4|695.2|694.6|695|694.4|5
1631266200000|2021-09-10 09:30:00|695.1|694.5|695.2|694.6|695.5|694.9|695|694.4|8
1631266500000|2021-09-10 09:35:00|695.1|694.5|695|694.4|695.2|694.6|695|694.4|15
1631266800000|2021-09-10 09:40:00|695.1|694.5|693.8|693.2|695.2|694.6|693.8|693.2|21
1631267100000|2021-09-10 09:45:00|694|693.4|693.5|692.9|694.5|693.9|693.5|692.9|102
1631267400000|2021-09-10 09:50:00|693.4|692.8|692.8|692.2|693.5|692.9|691.6|691|85
1631267700000|2021-09-10 09:55:00|693|692.4|693|692.4|693.5|692.9|693|692.4|43
1631268000000|2021-09-10 10:00:00|693.3|692.7|693.6|693|693.8|693.2|693.1|692.5|10
1631268300000|2021-09-10 10:05:00|693.5|692.9|693|692.4|693.5|692.9|692.8|692.2|12
1631268600000|2021-09-10 10:10:00|693.1|692.5|693|692.4|693.3|692.7|693|692.4|6
1631268900000|2021-09-10 10:15:00|693.1|692.5|693.6|693|693.6|693|693|692.4|8
1631269200000|2021-09-10 10:20:00|693.7|693.1|693.5|692.9|694|693.4|693.5|692.9|27
1631269500000|2021-09-10 10:25:00|694|693.4|694.3|693.7|694.5|693.9|694|693.4|28
1631269800000|2021-09-10 10:30:00|694.4|693.8|695|694.4|695|694.4|694.2|693.6|22
1631270100000|2021-09-10 10:35:00|694.8|694.2|695|694.4|695.7|695.1|694.7|694.1|44
1631270400000|2021-09-10 10:40:00|695.1|694.5|693.9|693.3|695.3|694.7|693.5|692.9|96
1631270700000|2021-09-10 10:45:00|694|693.4|693.8|693.2|694.3|693.7|693.5|692.9|49
1631271000000|2021-09-10 10:50:00|693.9|693.3|694|693.4|694.3|693.7|693.9|693.3|30
1631271300000|2021-09-10 10:55:00|694.1|693.5|694|693.4|694.3|693.7|693.6|693|27
1631271600000|2021-09-10 11:00:00|694.1|693.5|694.3|693.7|694.3|693.7|693.9|693.3|37
1631271900000|2021-09-10 11:05:00|694.2|693.6|694.3|693.7|694.4|693.8|694|693.4|16
1631272200000|2021-09-10 11:10:00|694.4|693.8|695|694.4|695|694.4|694.4|693.8|19
1631272500000|2021-09-10 11:15:00|695.2|694.6|695.5|694.9|695.5|694.9|695|694.4|51
1631272800000|2021-09-10 11:20:00|695.4|694.8|695.1|694.5|695.5|694.9|694.9|694.3|24
1631273100000|2021-09-10 11:25:00|695|694.4|694.8|694.2|695.1|694.5|694.8|694.2|3
1631273400000|2021-09-10 11:30:00|694.7|694.1|693.7|693.1|695|694.4|693.4|692.8|35
1631273700000|2021-09-10 11:35:00|693.8|693.2|693.7|693.1|694|693.4|693.2|692.6|173
1631274000000|2021-09-10 11:40:00|693.8|693.2|694|693.4|694.3|693.7|693.7|693.1|16
1631274300000|2021-09-10 11:45:00|694.1|693.5|693.5|692.9|694.1|693.5|693.2|692.6|39
1631274600000|2021-09-10 11:50:00|693.3|692.7|693|692.4|693.3|692.7|693|692.4|11
1631274900000|2021-09-10 11:55:00|693.1|692.5|693.8|693.2|694.2|693.6|692.7|692.1|65
1631275200000|2021-09-10 12:00:00|694|693.4|694|693.4|694.2|693.6|693.7|693.1|43
1631275500000|2021-09-10 12:05:00|694.3|693.7|695.5|694.9|695.7|695.1|694.2|693.6|103
1631275800000|2021-09-10 12:10:00|695.7|695.1|695.2|694.6|696|695.4|695.2|694.6|64
1631276100000|2021-09-10 12:15:00|695.5|694.9|695.5|694.9|695.6|695|695|694.4|61
1631276400000|2021-09-10 12:20:00|695.7|695.1|695.7|695.1|696|695.4|695.7|695.1|65
1631276700000|2021-09-10 12:25:00|695.6|695|695.2|694.6|696|695.4|695.2|694.6|55
1631277000000|2021-09-10 12:30:00|695|694.4|693.9|693.3|695.2|694.6|693.9|693.3|160
1631277300000|2021-09-10 12:35:00|694.2|693.6|693.9|693.3|694.7|694.1|693.4|692.8|292
1631277600000|2021-09-10 12:40:00|694.2|693.6|694.3|693.7|694.4|693.8|693.8|693.2|98
1631280600000|2021-09-10 13:30:00|693.4|692.8|687.6|687|693.4|692.8|687.3|686.7|1972
1631280900000|2021-09-10 13:35:00|687.5|686.9|689.9|689.3|690.1|689.5|687.2|686.6|582
1631281200000|2021-09-10 13:40:00|690|689.4|690|689.4|690.2|689.6|688.7|688.1|518
1631281500000|2021-09-10 13:45:00|690.1|689.5|689.8|689.2|690.8|690.2|688.8|688.2|410
1631281800000|2021-09-10 13:50:00|689.9|689.3|689.5|688.9|690.5|689.9|689.3|688.7|292
1631282100000|2021-09-10 13:55:00|689.3|688.7|689.5|688.9|690|689.4|689|688.4|201
1631282400000|2021-09-10 14:00:00|689.3|688.7|690.3|689.7|690.6|690|688.8|688.2|292
1631282700000|2021-09-10 14:05:00|690|689.4|688.5|687.9|690.8|690.2|687.8|687.2|317
1631283000000|2021-09-10 14:10:00|688.3|687.7|687.9|687.3|689.3|688.7|687.8|687.2|406
1631283300000|2021-09-10 14:15:00|687.8|687.2|688.5|687.9|688.6|688|687|686.4|478
1631283600000|2021-09-10 14:20:00|688.8|688.2|687.5|686.9|689.5|688.9|687.3|686.7|358
1631283900000|2021-09-10 14:25:00|687.4|686.8|687.5|686.9|688|687.4|687.4|686.8|255
1631284200000|2021-09-10 14:30:00|687.8|687.2|687.8|687.2|687.8|687.2|687|686.4|188
1631284500000|2021-09-10 14:35:00|688|687.4|686.5|685.9|688|687.4|686.3|685.7|350
1631284800000|2021-09-10 14:40:00|686.3|685.7|686.4|685.8|687|686.4|686|685.4|347
1631285100000|2021-09-10 14:45:00|686.5|685.9|685.5|684.9|686.8|686.2|685.3|684.7|387
1631285400000|2021-09-10 14:50:00|685.6|685|687.5|686.9|688.5|687.9|685.6|685|454
1631285700000|2021-09-10 14:55:00|687.8|687.2|687.5|686.9|687.8|687.2|686.8|686.2|217
1631286000000|2021-09-10 15:00:00|687.6|687|687|686.4|688|687.4|687|686.4|209
1631286300000|2021-09-10 15:05:00|687.3|686.7|686.8|686.2|687.8|687.2|686.5|685.9|158
1631286600000|2021-09-10 15:10:00|687|686.4|686.7|686.1|687.5|686.9|686.5|685.9|232
1631286900000|2021-09-10 15:15:00|686.5|685.9|687.4|686.8|687.5|686.9|686.5|685.9|266
1631287200000|2021-09-10 15:20:00|687.3|686.7|687|686.4|687.5|686.9|686.8|686.2|203
1631287500000|2021-09-10 15:25:00|686.8|686.2|686.2|685.6|686.8|686.2|685.3|684.7|449
1631287800000|2021-09-10 15:30:00|686.3|685.7|687.3|686.7|687.5|686.9|685.6|685|309
1631288100000|2021-09-10 15:35:00|687.4|686.8|686.8|686.2|687.5|686.9|686.7|686.1|379
1631288400000|2021-09-10 15:40:00|686.7|686.1|685.3|684.7|687|686.4|685.3|684.7|271
1631288700000|2021-09-10 15:45:00|685.4|684.8|685.3|684.7|686|685.4|685|684.4|265
1631289000000|2021-09-10 15:50:00|685|684.4|686.3|685.7|686.3|685.7|684.5|683.9|373
1631289300000|2021-09-10 15:55:00|686.4|685.8|686.5|685.5|687|686.4|685.4|684.6|382
1631289600000|2021-09-10 16:00:00|686.2|685.6|687.6|686.6|691.9|691|681.1|679.6|1886
1631289900000|2021-09-10 16:05:00|687.5|686.9|693.6|693|694.1|693.5|686.2|685.6|1249
1631290200000|2021-09-10 16:10:00|693.7|693.1|688.9|688.3|694.8|694.2|688.1|687.5|945
1631290500000|2021-09-10 16:15:00|688.8|688.2|689.2|688.6|690.7|690.1|688.1|687.5|679
1631290800000|2021-09-10 16:20:00|689.1|688.5|686.1|685.5|689.3|688.7|686.1|685.5|436
1631291100000|2021-09-10 16:25:00|685.9|685.3|687.6|687|687.6|687|685.1|684.5|555
1631291400000|2021-09-10 16:30:00|687.4|686.8|689.4|688.8|689.8|689.2|686.1|685.5|417
1631291700000|2021-09-10 16:35:00|689.3|688.7|692|691.4|692.3|691.7|689|688.4|517
1631292000000|2021-09-10 16:40:00|691.9|691.3|691|690.4|692|691.4|690.8|690.2|367
1631292300000|2021-09-10 16:45:00|691.1|690.5|692.5|691.9|692.5|691.9|690.3|689.7|304
1631292600000|2021-09-10 16:50:00|692.3|691.7|691.8|691.2|692.3|691.7|690.8|690.2|202
1631292900000|2021-09-10 16:55:00|691.7|691.1|691.3|690.7|691.8|691.2|690.5|689.9|127
1631293200000|2021-09-10 17:00:00|691.1|690.5|693.3|692.7|693.5|692.9|691.1|690.5|392
1631293500000|2021-09-10 17:05:00|693.2|692.6|694.5|693.9|694.8|694.2|693|692.4|355
1631293800000|2021-09-10 17:10:00|694.4|693.8|693.8|693.2|695|694.4|693.4|692.8|563
1631294100000|2021-09-10 17:15:00|693.9|693.3|693.5|692.9|694.3|693.7|693|692.4|252
1631294400000|2021-09-10 17:20:00|693.6|693|691.5|690.9|694|693.4|691.3|690.7|273
1631294700000|2021-09-10 17:25:00|691.6|691|693|692.4|693|692.4|691.5|690.9|193
1631295000000|2021-09-10 17:30:00|692.9|692.3|692.8|692.2|693.1|692.5|692.6|692|153
1631295300000|2021-09-10 17:35:00|692.9|692.3|697.5|696.9|697.6|697|692.8|692.2|434
1631295600000|2021-09-10 17:40:00|697.3|696.7|693.6|693|697.5|696.9|693.4|692.8|512
1631295900000|2021-09-10 17:45:00|693.8|693.2|693|692.4|694.3|693.7|692.5|691.9|320
1631296200000|2021-09-10 17:50:00|692.8|692.2|692.5|691.9|693.3|692.7|692.3|691.7|195
1631296500000|2021-09-10 17:55:00|692.8|692.2|692.3|691.7|692.8|692.2|692|691.4|126
1631296800000|2021-09-10 18:00:00|692.5|691.9|692.3|691.7|692.6|692|691.6|691|339
1631297100000|2021-09-10 18:05:00|692.1|691.5|690.8|690.2|692.1|691.5|690.2|689.6|468
1631297400000|2021-09-10 18:10:00|691|690.4|690.4|689.8|692.1|691.5|689.5|688.9|1529
1631297700000|2021-09-10 18:15:00|690.6|690|690.5|689.5|691|690.4|690|689.4|347
1631491200000|2021-09-13 00:00:00|690.6|689.9|690.6|690|691.2|690.6|689.1|688.5|246
1631491500000|2021-09-13 00:05:00|690.5|689.9|690|689.4|690.6|690|689.3|688.7|82
1631491800000|2021-09-13 00:10:00|690.1|689.5|689.8|689.2|690.2|689.6|689.3|688.7|32
1631492100000|2021-09-13 00:15:00|689.9|689.3|690.3|689.7|690.6|690|689.9|689.3|33
1631492400000|2021-09-13 00:20:00|690.1|689.5|689.8|689.2|690.3|689.7|689.8|689.2|27
1631492700000|2021-09-13 00:25:00|689.9|689.3|689.2|688.6|690.1|689.5|689.1|688.5|29
1631493000000|2021-09-13 00:30:00|689.3|688.7|689.8|689.2|689.8|689.2|689.2|688.6|10
1631493300000|2021-09-13 00:35:00|689.7|689.1|689.9|689.3|690.3|689.7|689.7|689.1|12
1631493600000|2021-09-13 00:40:00|689.8|689.2|689.7|689.1|690.2|689.6|689.7|689.1|10
1631493900000|2021-09-13 00:45:00|689.8|689.2|689.7|689.1|689.8|689.2|689.3|688.7|7
1631494200000|2021-09-13 00:50:00|689.6|689|689.3|688.7|689.8|689.2|689.3|688.7|9
1631494500000|2021-09-13 00:55:00|689.4|688.8|688.6|688|689.4|688.8|688.4|687.8|26
1631494800000|2021-09-13 01:00:00|688.7|688.1|689.2|688.6|689.5|688.9|688.4|687.8|133
1631495100000|2021-09-13 01:05:00|689.3|688.7|689.4|688.8|689.6|689|689.1|688.5|12
1631495400000|2021-09-13 01:10:00|689.6|689|689.4|688.8|689.8|689.2|689.4|688.8|12
1631495700000|2021-09-13 01:15:00|689.6|689|689.6|689|689.6|689|689.3|688.7|10
1631496000000|2021-09-13 01:20:00|||||||||19
1631496300000|2021-09-13 01:25:00|689.9|689.3|689.9|689.3|690|689.4|689.8|689.2|27
1631496600000|2021-09-13 01:30:00|690|689.4|689.9|689.3|690.1|689.5|689.9|689.3|9
1631496900000|2021-09-13 01:35:00|690|689.4|689.9|689.3|690.1|689.5|689.8|689.2|12
1631497200000|2021-09-13 01:40:00|689.4|688.8|688.6|688|689.6|689|688.6|688|20
1631497500000|2021-09-13 01:45:00|688.9|688.3|689.2|688.6|689.2|688.6|688.9|688.3|14
1631497800000|2021-09-13 01:50:00|689.1|688.5|688.7|688.1|689.1|688.5|688.5|687.9|14
1631498100000|2021-09-13 01:55:00|688.6|688|688.4|687.8|688.7|688.1|688.4|687.8|13
1631498400000|2021-09-13 02:00:00|688.5|687.9|688.1|687.5|688.6|688|687.9|687.3|64
1631498700000|2021-09-13 02:05:00|||||||||8
1631499000000|2021-09-13 02:10:00|688.4|687.8|688.4|687.8|688.4|687.8|688.2|687.6|9
1631499300000|2021-09-13 02:15:00|688.5|687.9|688.4|687.8|688.5|687.9|688.4|687.8|6
1631499600000|2021-09-13 02:20:00|688.3|687.7|688.4|687.8|688.4|687.8|688.3|687.7|5
1631499900000|2021-09-13 02:25:00|688.3|687.7|687.9|687.3|688.3|687.7|687.9|687.3|19
1631500200000|2021-09-13 02:30:00|688.1|687.5|688.1|687.5|688.4|687.8|688.1|687.5|19
1631500500000|2021-09-13 02:35:00|688.2|687.6|688.1|687.5|688.2|687.6|688.1|687.5|2
1631500800000|2021-09-13 02:40:00|||||||||3
1631501100000|2021-09-13 02:45:00|688.4|687.8|688.1|687.5|688.4|687.8|688.1|687.5|8
1631501400000|2021-09-13 02:50:00|688.2|687.6|688.1|687.5|688.4|687.8|688.1|687.5|9
1631501700000|2021-09-13 02:55:00|688.2|687.6|688.4|687.8|688.4|687.8|688.1|687.5|2
1631502000000|2021-09-13 03:00:00|688.6|688|688.6|688|689|688.4|688.6|688|11
1631502300000|2021-09-13 03:05:00|688.7|688.1|688.9|688.3|688.9|688.3|688.7|688.1|7
1631502600000|2021-09-13 03:10:00|689.1|688.5|688.6|688|689.1|688.5|688.6|688|7
1631502900000|2021-09-13 03:15:00|688.5|687.9|688.5|687.9|688.6|688|688.4|687.8|9
1631503200000|2021-09-13 03:20:00|688.6|688|688.6|688|688.7|688.1|688.6|688|4
1631503500000|2021-09-13 03:25:00|||||||||5
1631503800000|2021-09-13 03:30:00|688.5|687.9|688.1|687.5|688.5|687.9|688.1|687.5|2
1631504100000|2021-09-13 03:35:00|688|687.4|687.9|687.3|688.1|687.5|687.9|687.3|4
1631504400000|2021-09-13 03:40:00|||||||||2
1631504700000|2021-09-13 03:45:00|687.8|687.2|687.9|687.3|687.9|687.3|687.8|687.2|2
1631505000000|2021-09-13 03:50:00|687.8|687.2|687.9|687.3|688|687.4|687.8|687.2|6
1631505300000|2021-09-13 03:55:00|688.1|687.5|688.1|687.5|688.1|687.5|688.1|687.5|7
1631505600000|2021-09-13 04:00:00|687.9|687.3|688.1|687.5|688.1|687.5|687.9|687.3|5
1631505900000|2021-09-13 04:05:00|||||||||1
1631506200000|2021-09-13 04:10:00|||||||||2
1631506500000|2021-09-13 04:15:00|||||||||1
1631506800000|2021-09-13 04:20:00|688.2|687.6|688.4|687.8|688.4|687.8|688.1|687.5|8
1631507100000|2021-09-13 04:25:00|688.2|687.6|688.1|687.5|688.3|687.7|688.1|687.5|1
1631507400000|2021-09-13 04:30:00|688|687.4|688.1|687.5|688.1|687.5|687.9|687.3|4
1631507700000|2021-09-13 04:35:00|||||||||1
1631508000000|2021-09-13 04:40:00|||||||||4
1631508300000|2021-09-13 04:45:00|687.9|687.3|687.9|687.3|687.9|687.3|687.9|687.3|12
1631508600000|2021-09-13 04:50:00|687.4|686.8|686.6|686|687.4|686.8|686.6|686|50
1631508900000|2021-09-13 04:55:00|686.8|686.2|686.9|686.3|687.1|686.5|686.6|686|14
1631509200000|2021-09-13 05:00:00|686.6|686|687.1|686.5|687.4|686.8|686.6|686|29
1631509500000|2021-09-13 05:05:00|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|8
1631509800000|2021-09-13 05:10:00|686.8|686.2|686.4|685.8|686.8|686.2|686.4|685.8|22
1631510100000|2021-09-13 05:15:00|686.2|685.6|686.1|685.5|686.4|685.8|686.1|685.5|20
1631510400000|2021-09-13 05:20:00|686.4|685.8|686.4|685.8|686.4|685.8|686.1|685.5|25
1631510700000|2021-09-13 05:25:00|686.2|685.6|686.4|685.8|686.4|685.8|686.1|685.5|10
1631511000000|2021-09-13 05:30:00|686.1|685.5|686.4|685.8|686.4|685.8|685.9|685.3|11
1631511300000|2021-09-13 05:35:00|686.2|685.6|686.2|685.6|686.4|685.8|686.1|685.5|7
1631511600000|2021-09-13 05:40:00|686.4|685.8|686.6|686|686.9|686.3|686.4|685.8|8
1631511900000|2021-09-13 05:45:00|686.9|686.3|686.4|685.8|686.9|686.3|686.4|685.8|12
1631512200000|2021-09-13 05:50:00|686.5|685.9|687|686.4|687.1|686.5|686.4|685.8|13
1631512500000|2021-09-13 05:55:00|687.1|686.5|687.5|686.9|687.6|687|686.6|686|23
1631512800000|2021-09-13 06:00:00|687.4|686.8|687.7|687.1|688.1|687.5|687.4|686.8|21
1631513100000|2021-09-13 06:05:00|687.6|687|687.6|687|688.1|687.5|687.5|686.9|24
1631513400000|2021-09-13 06:10:00|687.7|687.1|688.1|687.5|688.1|687.5|687.6|687|5
1631513700000|2021-09-13 06:15:00|688.3|687.7|688.4|687.8|688.6|688|688.2|687.6|25
1631514000000|2021-09-13 06:20:00|688.3|687.7|688.7|688.1|688.8|688.2|688|687.4|11
1631514300000|2021-09-13 06:25:00|688.9|688.3|688.9|688.3|689.1|688.5|688.9|688.3|5
1631514600000|2021-09-13 06:30:00|688.6|688|687.9|687.3|688.6|688|687.9|687.3|6
1631514900000|2021-09-13 06:35:00|688|687.4|688.1|687.5|688.1|687.5|688|687.4|6
1631515200000|2021-09-13 06:40:00|688.3|687.7|688.7|688.1|688.7|688.1|688.1|687.5|13
1631515500000|2021-09-13 06:45:00|688.6|688|687.7|687.1|688.6|688|687.6|687|10
1631515800000|2021-09-13 06:50:00|687.6|687|687.7|687.1|687.9|687.3|687.6|687|3
1631516100000|2021-09-13 06:55:00|687.8|687.2|687.6|687|688.1|687.5|687.4|686.8|19
1631516400000|2021-09-13 07:00:00|687.5|686.9|687.3|686.7|687.6|687|686.7|686.1|65
1631516700000|2021-09-13 07:05:00|687.4|686.8|687.4|686.8|687.6|687|687.1|686.5|25
1631517000000|2021-09-13 07:10:00|687.2|686.6|688.1|687.5|688.3|687.7|687.1|686.5|50
1631517300000|2021-09-13 07:15:00|688|687.4|688.1|687.5|689.1|688.5|688|687.4|38
1631517600000|2021-09-13 07:20:00|687.9|687.3|688.4|687.8|688.4|687.8|687.4|686.8|58
1631517900000|2021-09-13 07:25:00|688.6|688|688.4|687.8|688.6|688|688.4|687.8|41
1631518200000|2021-09-13 07:30:00|688.3|687.7|688.3|687.7|688.4|687.8|688.1|687.5|13
1631518500000|2021-09-13 07:35:00|688.4|687.8|687.8|687.2|688.9|688.3|687.8|687.2|20
1631518800000|2021-09-13 07:40:00|687.7|687.1|688.1|687.5|688.4|687.8|687.7|687.1|16
1631519100000|2021-09-13 07:45:00|687.9|687.3|687.9|687.3|687.9|687.3|687.7|687.1|10
1631519400000|2021-09-13 07:50:00|688.4|687.8|688.1|687.5|688.9|688.3|688.1|687.5|52
1631519700000|2021-09-13 07:55:00|688.4|687.8|687.7|687.1|688.4|687.8|687.6|687|21
1631520000000|2021-09-13 08:00:00|687.6|687|687.9|687.3|687.9|687.3|687.6|687|3
1631520300000|2021-09-13 08:05:00|688|687.4|688.9|688.3|689|688.4|688|687.4|13
1631520600000|2021-09-13 08:10:00|688.6|688|688.9|688.3|688.9|688.3|688.6|688|6
1631520900000|2021-09-13 08:15:00|689.1|688.5|689.6|689|689.6|689|689.1|688.5|20
1631521200000|2021-09-13 08:20:00|689.7|689.1|690.6|690|690.7|690.1|689.7|689.1|47
1631521500000|2021-09-13 08:25:00|690.5|689.9|690.4|689.8|690.9|690.3|690.4|689.8|23
1631521800000|2021-09-13 08:30:00|690.2|689.6|690.1|689.5|690.4|689.8|689.3|688.7|74
1631522100000|2021-09-13 08:35:00|690.2|689.6|688.9|688.3|690.2|689.6|688.9|688.3|51
1631522400000|2021-09-13 08:40:00|689|688.4|689|688.4|689.1|688.5|688.5|687.9|22
1631522700000|2021-09-13 08:45:00|688.9|688.3|688.1|687.5|688.9|688.3|687.5|686.9|94
1631523000000|2021-09-13 08:50:00|687.9|687.3|688.4|687.8|688.4|687.8|687.6|687|51
1631523300000|2021-09-13 08:55:00|688.5|687.9|689.4|688.8|689.4|688.8|688.4|687.8|20
1631523600000|2021-09-13 09:00:00|689.1|688.5|689.2|688.6|689.6|689|688.9|688.3|43
1631523900000|2021-09-13 09:05:00|689.1|688.5|689|688.4|689.4|688.8|688.9|688.3|8
1631524200000|2021-09-13 09:10:00|689.1|688.5|688.7|688.1|689.4|688.8|688.6|688|21
1631524500000|2021-09-13 09:15:00|688.8|688.2|688.8|688.2|689.2|688.6|688.4|687.8|59
1631524800000|2021-09-13 09:20:00|688.7|688.1|688.6|688|688.7|688.1|688.3|687.7|7
1631525100000|2021-09-13 09:25:00|688.7|688.1|688.6|688|688.8|688.2|688.6|688|5
1631525400000|2021-09-13 09:30:00|688.5|687.9|688.3|687.7|688.8|688.2|688.3|687.7|9
1631525700000|2021-09-13 09:35:00|688.4|687.8|688.6|688|688.6|688|688.3|687.7|1
1631526000000|2021-09-13 09:40:00|688.5|687.9|687.8|687.2|688.6|688|687.8|687.2|16
1631526300000|2021-09-13 09:45:00|687.7|687.1|688.1|687.5|688.3|687.7|687.7|687.1|24
1631526600000|2021-09-13 09:50:00|688|687.4|687.9|687.3|688.1|687.5|687.8|687.2|24
1631526900000|2021-09-13 09:55:00|687.6|687|687.8|687.2|687.8|687.2|687.6|687|14
1631527200000|2021-09-13 10:00:00|688.4|687.8|687.3|686.7|688.5|687.9|687.3|686.7|43
1631527500000|2021-09-13 10:05:00|687.1|686.5|687.3|686.7|687.3|686.7|686.8|686.2|34
1631527800000|2021-09-13 10:10:00|687.6|687|687.1|686.5|687.9|687.3|687.1|686.5|34
1631528100000|2021-09-13 10:15:00|687.5|686.9|688|687.4|688.3|687.7|687.5|686.9|96
1631528400000|2021-09-13 10:20:00|687.8|687.2|687.7|687.1|688.2|687.6|687.7|687.1|13
1631528700000|2021-09-13 10:25:00|687.8|687.2|687.9|687.3|688.1|687.5|687.8|687.2|5
1631529000000|2021-09-13 10:30:00|687.8|687.2|687.3|686.7|687.9|687.3|687.3|686.7|17
1631529300000|2021-09-13 10:35:00|687.2|686.6|686.6|686|687.8|687.2|686.3|685.7|50
1631529600000|2021-09-13 10:40:00|686.5|685.9|686.6|686|687|686.4|686.3|685.7|16
1631529900000|2021-09-13 10:45:00|686.4|685.8|686.6|686|686.8|686.2|686.3|685.7|17
1631530200000|2021-09-13 10:50:00|686.7|686.1|686.8|686.2|686.8|686.2|686.3|685.7|25
1631530500000|2021-09-13 10:55:00|686.9|686.3|687.1|686.5|687.3|686.7|686.9|686.3|22
1631530800000|2021-09-13 11:00:00|686.9|686.3|686.8|686.2|687.1|686.5|686.6|686|35
1631531100000|2021-09-13 11:05:00|686.9|686.3|686.2|685.6|687|686.4|685.8|685.2|54
1631531400000|2021-09-13 11:10:00|686.3|685.7|685.6|685|686.6|686|685.1|684.5|89
1631531700000|2021-09-13 11:15:00|685.5|684.9|685.1|684.5|685.8|685.2|685|684.4|157
1631532000000|2021-09-13 11:20:00|684.8|684.2|685|684.4|685.3|684.7|684.6|684|61
1631532300000|2021-09-13 11:25:00|684.9|684.3|684.8|684.2|685.3|684.7|684.7|684.1|189
1631532600000|2021-09-13 11:30:00|684.7|684.1|684.6|684|684.8|684.2|684.1|683.5|63
1631532900000|2021-09-13 11:35:00|684.7|684.1|685.6|685|686|685.4|684.6|684|97
1631533200000|2021-09-13 11:40:00|685.3|684.7|685.3|684.7|685.6|685|685|684.4|38
1631533500000|2021-09-13 11:45:00|685.4|684.8|684.8|684.2|685.4|684.8|684.8|684.2|67
1631533800000|2021-09-13 11:50:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|19
1631534100000|2021-09-13 11:55:00|684.9|684.3|684.6|684|684.9|684.3|684.3|683.7|35
1631534400000|2021-09-13 12:00:00|684.3|683.7|683.6|683|684.6|684|682.9|682|162
1631534700000|2021-09-13 12:05:00|683.7|683.1|683.9|683.3|683.9|683.3|683.6|683|88
1631535000000|2021-09-13 12:10:00|683.6|683|684|683.4|684.4|683.8|683.4|682.8|66
1631535300000|2021-09-13 12:15:00|684.1|683.5|683.9|683.3|684.4|683.8|683.6|683|41
1631535600000|2021-09-13 12:20:00|683.6|683|683.5|682.9|683.7|683.1|683.4|682.8|66
1631535900000|2021-09-13 12:25:00|683.4|682.8|683.1|682.5|683.6|683|682.9|682.3|70
1631536200000|2021-09-13 12:30:00|683.3|682.7|683.1|682.5|683.4|682.8|683|682.4|61
1631536500000|2021-09-13 12:35:00|682.9|682.3|683.5|682.9|683.8|683.2|682.6|682|142
1631536800000|2021-09-13 12:40:00|683.4|682.8|683.3|682.7|683.5|682.9|683.3|682.7|110
1631539800000|2021-09-13 13:30:00|682.7|682.1|686.1|685.5|688.4|687.8|681.3|680.7|1708
1631540100000|2021-09-13 13:35:00|685.8|685.2|686.1|685.5|687.8|687.2|685.6|685|525
1631540400000|2021-09-13 13:40:00|685.8|685.2|684.6|684|686.8|686.2|683.8|683.2|441
1631540700000|2021-09-13 13:45:00|684.3|683.7|683.8|683.2|685.1|684.5|683.6|683|369
1631541000000|2021-09-13 13:50:00|684.1|683.5|685.1|684.5|685.6|685|683.8|683.2|324
1631541300000|2021-09-13 13:55:00|685.3|684.7|685.6|685|685.8|685.2|684.1|683.5|371
1631541600000|2021-09-13 14:00:00|685.7|685.1|684.6|684|686.1|685.5|684.3|683.7|366
1631541900000|2021-09-13 14:05:00|684.3|683.7|685.6|685|685.6|685|684.1|683.5|238
1631542200000|2021-09-13 14:10:00|685.3|684.7|685.1|684.5|686.3|685.7|685.1|684.5|334
1631542500000|2021-09-13 14:15:00|685.3|684.7|685.3|684.7|685.7|685.1|684.8|684.2|357
1631542800000|2021-09-13 14:20:00|685.4|684.8|683.8|683.2|685.6|685|683.8|683.2|362
1631543100000|2021-09-13 14:25:00|684.1|683.5|684.1|683.5|684.3|683.7|683.3|682.7|343
1631543400000|2021-09-13 14:30:00|684|683.4|686|685.4|686.1|685.5|683.1|682.5|465
1631543700000|2021-09-13 14:35:00|686.5|685.9|687.3|686.7|687.6|687|686.5|685.9|248
1631544000000|2021-09-13 14:40:00|687.6|687|687.3|686.7|687.6|687|686.8|686.2|144
1631544300000|2021-09-13 14:45:00|687.5|686.9|688.5|687.9|688.6|688|687.5|686.9|226
1631544600000|2021-09-13 14:50:00|688.6|688|688.6|688|689|688.4|688.3|687.7|132
1631544900000|2021-09-13 14:55:00|688.3|687.7|689.8|689.2|690|689.4|688.3|687.7|263
1631545200000|2021-09-13 15:00:00|690|689.4|688.6|688|690.1|689.5|688.3|687.7|321
1631545500000|2021-09-13 15:05:00|688.5|687.9|689.6|689|690.1|689.5|688.5|687.9|201
1631545800000|2021-09-13 15:10:00|689.3|688.7|688|687.4|689.5|688.9|687.8|687.2|168
1631546100000|2021-09-13 15:15:00|688.1|687.5|688.8|688.2|689.1|688.5|688|687.4|134
1631546400000|2021-09-13 15:20:00|688.6|688|688.3|687.7|689|688.4|687.8|687.2|141
1631546700000|2021-09-13 15:25:00|688.4|687.8|688.8|688.2|689|688.4|688.3|687.7|163
1631547000000|2021-09-13 15:30:00|688.9|688.3|690.5|689.9|690.8|690.2|688.8|688.2|279
1631547300000|2021-09-13 15:35:00|690.7|690.1|690.3|689.7|690.8|690.2|689.8|689.2|281
1631547600000|2021-09-13 15:40:00|690.5|689.9|690.2|689.6|691.2|690.6|690|689.4|309
1631547900000|2021-09-13 15:45:00|690.4|689.8|689.1|688.5|691.2|690.6|689.1|688.5|136
1631548200000|2021-09-13 15:50:00|689.2|688.6|688.7|688.1|689.2|688.6|688.5|687.9|240
1631548500000|2021-09-13 15:55:00|688.8|688.2|688.5|687.9|689.5|688.9|688.5|687.9|472
1631548800000|2021-09-13 16:00:00|688.6|688|688.5|687.9|689.2|688.6|688.5|687.9|282
1631549100000|2021-09-13 16:05:00|688.6|688|688.2|687.6|688.7|688.1|688.2|687.6|125
1631549400000|2021-09-13 16:10:00|688.5|687.9|689.5|688.9|689.9|689.3|688.2|687.6|294
1631549700000|2021-09-13 16:15:00|689.7|689.1|689.7|689.1|690|689.4|689.4|688.8|192
1631550000000|2021-09-13 16:20:00|689.5|688.9|689.8|689.2|689.9|689.3|689.3|688.7|138
1631550300000|2021-09-13 16:25:00|689.7|689.1|689.4|688.8|689.7|689.1|689|688.4|150
1631550600000|2021-09-13 16:30:00|689.5|688.9|689.7|689.1|689.7|689.1|689.2|688.6|94
1631550900000|2021-09-13 16:35:00|689.9|689.3|690.7|690.1|691.2|690.6|689.9|689.3|156
1631551200000|2021-09-13 16:40:00|690.5|689.9|690.1|689.5|691|690.4|690|689.4|116
1631551500000|2021-09-13 16:45:00|690.2|689.6|690.2|689.6|690.5|689.9|690|689.4|125
1631551800000|2021-09-13 16:50:00|690.5|689.9|690.5|689.9|690.5|689.9|690.2|689.6|181
1631552100000|2021-09-13 16:55:00|690.4|689.8|690.8|690.2|691|690.4|690.2|689.6|218
1631552400000|2021-09-13 17:00:00|690.7|690.1|691|690.4|691.3|690.7|690.7|690.1|145
1631552700000|2021-09-13 17:05:00|690.8|690.2|690.5|689.9|691.2|690.6|690.5|689.9|127
1631553000000|2021-09-13 17:10:00|690.4|689.8|689.5|688.9|690.5|689.9|689.1|688.5|131
1631553300000|2021-09-13 17:15:00|689.3|688.7|689|688.4|689.3|688.7|689|688.4|167
1631553600000|2021-09-13 17:20:00|689.2|688.6|689.5|688.9|689.7|689.1|689|688.4|270
1631553900000|2021-09-13 17:25:00|689.7|689.1|689.2|688.6|689.8|689.2|689|688.4|82
1631554200000|2021-09-13 17:30:00|689.3|688.7|689.7|689.1|689.7|689.1|689.2|688.6|215
1631554500000|2021-09-13 17:35:00|689.8|689.2|690|689.4|690.1|689.5|689.5|688.9|135
1631554800000|2021-09-13 17:40:00|689.8|689.2|689.5|688.9|689.8|689.2|689.5|688.9|40
1631555100000|2021-09-13 17:45:00|689.8|689.2|690.8|690.2|691|690.4|689.8|689.2|194
1631555400000|2021-09-13 17:50:00|691|690.4|690.5|689.9|691.2|690.6|690|689.4|165
1631555700000|2021-09-13 17:55:00|690.3|689.7|689.5|688.9|690.5|689.9|689.3|688.7|174
1631556000000|2021-09-13 18:00:00|689.7|689.1|689|688.4|690.6|690|688.8|688.2|234
1631556300000|2021-09-13 18:05:00|689.2|688.6|689.8|689.2|690.2|689.6|689|688.4|253
1631556600000|2021-09-13 18:10:00|689.7|689.1|689.3|688.7|690|689.4|689|688.4|1157
1631556900000|2021-09-13 18:15:00|689.4|688.8|688.9|688.3|689.6|689|688.3|687.7|439
1631577600000|2021-09-14 00:00:00|688|687.4|688.8|688.2|689.3|688.7|687.6|687|152
1631577900000|2021-09-14 00:05:00|688.9|688.3|688|687.4|689.1|688.5|687.8|687.2|39
1631578200000|2021-09-14 00:10:00|687.9|687.3|688.6|688|688.6|688|687.9|687.3|14
1631578500000|2021-09-14 00:15:00|688.3|687.7|688.2|687.6|688.5|687.9|688.1|687.5|18
1631578800000|2021-09-14 00:20:00|688.1|687.5|688.1|687.5|688.3|687.7|688.1|687.5|14
1631579100000|2021-09-14 00:25:00|688.2|687.6|688.3|687.7|688.3|687.7|688.1|687.5|5
1631579400000|2021-09-14 00:30:00|688.2|687.6|688.5|687.9|688.6|688|688.1|687.5|10
1631579700000|2021-09-14 00:35:00|688.4|687.8|688.6|688|688.6|688|688.4|687.8|2
1631580000000|2021-09-14 00:40:00|688.8|688.2|689.3|688.7|689.3|688.7|688.7|688.1|42
1631580300000|2021-09-14 00:45:00|689.6|689|689.3|688.7|689.6|689|689.3|688.7|21
1631580600000|2021-09-14 00:50:00|689.6|689|689.6|689|689.6|689|689.3|688.7|18
1631580900000|2021-09-14 00:55:00|689.8|689.2|689.8|689.2|689.8|689.2|689.6|689|21
1631581200000|2021-09-14 01:00:00|689.9|689.3|690.3|689.7|690.3|689.7|689.9|689.3|30
1631581500000|2021-09-14 01:05:00|690.5|689.9|690.6|690|690.8|690.2|690.5|689.9|21
1631581800000|2021-09-14 01:10:00|690.7|690.1|690.6|690|691.1|690.5|690.6|690|37
1631582100000|2021-09-14 01:15:00|690.5|689.9|691.6|691|691.6|691|690.5|689.9|40
1631582400000|2021-09-14 01:20:00|691.4|690.8|692.1|691.5|692.1|691.5|691.4|690.8|55
1631582700000|2021-09-14 01:25:00|691.6|691|691.6|691|691.8|691.2|691.6|691|25
1631583000000|2021-09-14 01:30:00|691.7|691.1|691.8|691.2|691.8|691.2|691.4|690.8|17
1631583300000|2021-09-14 01:35:00|692|691.4|693|692.4|693.4|692.8|692|691.4|67
1631583600000|2021-09-14 01:40:00|693.1|692.5|693.3|692.7|693.4|692.8|693|692.4|28
1631583900000|2021-09-14 01:45:00|692.9|692.3|692.9|692.3|693|692.4|692.8|692.2|14
1631584200000|2021-09-14 01:50:00|692.8|692.2|693.3|692.7|693.3|692.7|692.5|691.9|38
1631584500000|2021-09-14 01:55:00|693.1|692.5|693|692.4|693.4|692.8|693|692.4|16
1631584800000|2021-09-14 02:00:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|17
1631585100000|2021-09-14 02:05:00|693.2|692.6|692.8|692.2|693.2|692.6|692.8|692.2|9
1631585400000|2021-09-14 02:10:00|692.5|691.9|692.3|691.7|693|692.4|692.1|691.5|41
1631585700000|2021-09-14 02:15:00|692.2|691.6|692.5|691.9|692.9|692.3|692.2|691.6|21
1631586000000|2021-09-14 02:20:00|||||||||2
1631586300000|2021-09-14 02:25:00|692.3|691.7|692.3|691.7|692.5|691.9|692.3|691.7|1
1631586600000|2021-09-14 02:30:00|692.4|691.8|692|691.4|692.4|691.8|691.8|691.2|26
1631586900000|2021-09-14 02:35:00|691.9|691.3|692|691.4|692.3|691.7|691.8|691.2|19
1631587200000|2021-09-14 02:40:00|692.2|691.6|692.3|691.7|692.3|691.7|691.8|691.2|13
1631587500000|2021-09-14 02:45:00|692.4|691.8|692.3|691.7|692.5|691.9|692.3|691.7|16
1631587800000|2021-09-14 02:50:00|692.4|691.8|692.5|691.9|692.8|692.2|692.3|691.7|9
1631588100000|2021-09-14 02:55:00|692.6|692|692.8|692.2|692.8|692.2|692.5|691.9|1
1631588400000|2021-09-14 03:00:00|692.5|691.9|692.6|692|692.7|692.1|692.5|691.9|11
1631588700000|2021-09-14 03:05:00|692.7|692.1|692.8|692.2|692.8|692.2|692.5|691.9|3
1631589000000|2021-09-14 03:10:00|693|692.4|693.3|692.7|693.3|692.7|693|692.4|17
1631589300000|2021-09-14 03:15:00|693.5|692.9|693.5|692.9|693.5|692.9|693.3|692.7|16
1631589600000|2021-09-14 03:20:00|693.4|692.8|693.2|692.6|693.4|692.8|693.2|692.6|8
1631589900000|2021-09-14 03:25:00|693|692.4|693|692.4|693|692.4|692.9|692.3|2
1631590200000|2021-09-14 03:30:00|692.9|692.3|692.8|692.2|692.9|692.3|692.8|692.2|2
1631590500000|2021-09-14 03:35:00|692.9|692.3|692.8|692.2|692.9|692.3|692.8|692.2|3
1631590800000|2021-09-14 03:40:00|693|692.4|693|692.4|693.1|692.5|693|692.4|10
1631591100000|2021-09-14 03:45:00|||||||||1
1631591400000|2021-09-14 03:50:00|693.2|692.6|693.2|692.6|693.2|692.6|693.1|692.5|2
1631591700000|2021-09-14 03:55:00|693|692.4|693|692.4|693.1|692.5|693|692.4|4
1631592000000|2021-09-14 04:00:00|693.3|692.7|693.5|692.9|693.5|692.9|693.3|692.7|6
1631592300000|2021-09-14 04:05:00|693.3|692.7|693.5|692.9|693.5|692.9|693.3|692.7|9
1631592600000|2021-09-14 04:10:00|693.4|692.8|693.8|693.2|693.9|693.3|693.4|692.8|20
1631592900000|2021-09-14 04:15:00|||||||||8
1631593200000|2021-09-14 04:20:00|693.7|693.1|693.8|693.2|693.8|693.2|693.4|692.8|10
1631593800000|2021-09-14 04:30:00|693.5|692.9|693.5|692.9|693.8|693.2|693.5|692.9|21
1631594100000|2021-09-14 04:35:00|693.6|693|693.5|692.9|693.6|693|693.5|692.9|4
1631594400000|2021-09-14 04:40:00|693.6|693|693.8|693.2|694.1|693.5|693.5|692.9|17
1631595000000|2021-09-14 04:50:00|693.6|693|693.8|693.2|693.8|693.2|693.6|693|18
1631595300000|2021-09-14 04:55:00|693.6|693|694.1|693.5|694.1|693.5|693.6|693|10
1631595600000|2021-09-14 05:00:00|693.9|693.3|694|693.4|694.1|693.5|693.9|693.3|12
1631595900000|2021-09-14 05:05:00|693.8|693.2|693.3|692.7|693.8|693.2|693.3|692.7|10
1631596200000|2021-09-14 05:10:00|692.8|692.2|692.8|692.2|692.8|692.2|692.8|692.2|28
1631596500000|2021-09-14 05:15:00|||||||||2
1631596800000|2021-09-14 05:20:00|693.1|692.5|693.6|693|693.6|693|693.1|692.5|17
1631597100000|2021-09-14 05:25:00|693.7|693.1|694.3|693.7|694.3|693.7|693.7|693.1|69
1631597400000|2021-09-14 05:30:00|||||||||13
1631597700000|2021-09-14 05:35:00|694.4|693.8|694.3|693.7|694.5|693.9|694.3|693.7|19
1631598000000|2021-09-14 05:40:00|694.4|693.8|694.3|693.7|694.6|694|694.3|693.7|19
1631598300000|2021-09-14 05:45:00|694.4|693.8|694.4|693.8|694.6|694|694.3|693.7|15
1631598600000|2021-09-14 05:50:00|||||||||7
1631598900000|2021-09-14 05:55:00|694.6|694|694.6|694|694.6|694|694.5|693.9|58
1631599200000|2021-09-14 06:00:00|694.5|693.9|693.8|693.2|694.5|693.9|693.8|693.2|57
1631599500000|2021-09-14 06:05:00|693.9|693.3|693.8|693.2|694|693.4|693.6|693|31
1631599800000|2021-09-14 06:10:00|693.7|693.1|693.6|693|693.8|693.2|693.6|693|18
1631600100000|2021-09-14 06:15:00|693.8|693.2|693.6|693|693.8|693.2|693.6|693|10
1631600400000|2021-09-14 06:20:00|693.7|693.1|694.1|693.5|694.1|693.5|693.7|693.1|22
1631600700000|2021-09-14 06:25:00|694.2|693.6|694.1|693.5|694.6|694|694.1|693.5|32
1631601000000|2021-09-14 06:30:00|694|693.4|694.4|693.8|694.7|694.1|693.9|693.3|77
1631601300000|2021-09-14 06:35:00|694.8|694|694.6|694|694.8|694.2|694.4|693.8|43
1631601600000|2021-09-14 06:40:00|694.5|693.9|694.8|694.2|694.8|694.2|694.5|693.9|22
1631601900000|2021-09-14 06:45:00|694.7|694.1|694.8|694.2|695.1|694.5|694.7|694.1|27
1631602200000|2021-09-14 06:50:00|695.3|694.7|695.2|694.6|695.3|694.7|695|694.4|38
1631602500000|2021-09-14 06:55:00|695.1|694.5|695|694.4|695.6|695|694.8|694.2|64
1631602800000|2021-09-14 07:00:00|694.9|694.3|694.8|694.2|695.1|694.5|694.8|694.2|27
1631603100000|2021-09-14 07:05:00|694.9|694.3|695.8|695.2|695.8|695.2|694.8|694.2|23
1631603400000|2021-09-14 07:10:00|695.7|695.1|694.9|694.3|695.8|695.2|694.9|694.3|19
1631603700000|2021-09-14 07:15:00|694.8|694.2|696.1|695.5|696.1|695.5|694.8|694.2|89
1631604000000|2021-09-14 07:20:00|696|695.4|695.1|694.5|696.1|695.5|695|694.4|85
1631604300000|2021-09-14 07:25:00|695.3|694.7|695.1|694.5|695.6|695|695|694.4|66
1631604600000|2021-09-14 07:30:00|695|694.4|695.1|694.5|695.3|694.7|694.8|694.2|29
1631604900000|2021-09-14 07:35:00|695|694.4|695.6|695|695.8|695.2|695|694.4|47
1631605200000|2021-09-14 07:40:00|695.3|694.7|696.1|695.5|696.1|695.5|695.3|694.7|47
1631605500000|2021-09-14 07:45:00|696.2|695.6|695.6|695|696.3|695.7|695.5|694.9|96
1631605800000|2021-09-14 07:50:00|695.3|694.7|695.6|695|695.9|695.3|695.3|694.7|18
1631606100000|2021-09-14 07:55:00|695.7|695.1|696.6|696|696.8|696.2|695.7|695.1|116
1631606400000|2021-09-14 08:00:00|696.4|695.8|695.6|695|696.6|696|695.3|694.7|28
1631606700000|2021-09-14 08:05:00|695.8|695.2|695.4|694.8|696|695.4|695.4|694.8|13
1631607000000|2021-09-14 08:10:00|695.5|694.9|696.1|695.5|696.1|695.5|695.5|694.9|37
1631607300000|2021-09-14 08:15:00|696.3|695.7|696.8|696.2|696.8|696.2|696.1|695.5|82
1631607600000|2021-09-14 08:20:00|697.1|696.5|697.3|696.7|697.6|697|697|696.4|180
1631607900000|2021-09-14 08:25:00|697.6|697|699.1|698.5|699.2|698.6|697.6|697|103
1631608200000|2021-09-14 08:30:00|699|698.4|698.4|697.8|699.3|698.7|698.2|697.6|133
1631608500000|2021-09-14 08:35:00|698.3|697.7|697.7|697.1|698.5|697.9|697.5|696.9|62
1631608800000|2021-09-14 08:40:00|697.6|697|697.8|697.2|698.4|697.8|697.4|696.8|27
1631609100000|2021-09-14 08:45:00|697.7|697.1|697.6|697|697.9|697.3|696.7|696.1|157
1631609400000|2021-09-14 08:50:00|697.7|697.1|697.7|697.1|697.8|697.2|697.6|697|13
1631609700000|2021-09-14 08:55:00|697.8|697.2|698.1|697.5|698.8|698.2|697.8|697.2|43
1631610000000|2021-09-14 09:00:00|697.9|697.3|698.5|697.9|698.5|697.9|697.8|697.2|18
1631610300000|2021-09-14 09:05:00|698.6|698|699|698.4|699|698.4|698.6|698|25
1631610600000|2021-09-14 09:10:00|698.9|698.3|699|698.4|699.3|698.7|698.8|698.2|77
1631610900000|2021-09-14 09:15:00|699.1|698.5|699.4|698.8|699.5|698.9|698.3|697.7|58
1631611200000|2021-09-14 09:20:00|699.3|698.7|699.1|698.5|699.3|698.7|699.1|698.5|13
1631611500000|2021-09-14 09:25:00|698.8|698.2|698.3|697.7|698.8|698.2|698.3|697.7|24
1631611800000|2021-09-14 09:30:00|698.1|697.5|698.1|697.5|698.3|697.7|698.1|697.5|10
1631612100000|2021-09-14 09:35:00|698.2|697.6|698.3|697.7|698.3|697.7|698.1|697.5|26
1631612400000|2021-09-14 09:40:00|698.2|697.6|698.2|697.6|698.3|697.7|698.1|697.5|253
1631612700000|2021-09-14 09:45:00|698.1|697.5|697.3|696.7|698.3|697.7|697.2|696.6|82
1631613000000|2021-09-14 09:50:00|697.2|696.6|697.3|696.7|697.6|697|697.1|696.5|47
1631613300000|2021-09-14 09:55:00|697.2|696.6|697.5|696.9|697.5|696.9|697.2|696.6|6
1631613600000|2021-09-14 10:00:00|697.9|697.3|697.1|696.5|697.9|697.3|696.6|696|54
1631613900000|2021-09-14 10:05:00|697|696.4|696.6|696|697.3|696.7|696.6|696|27
1631614200000|2021-09-14 10:10:00|696.7|696.1|696.7|696.1|697.1|696.5|696.7|696.1|11
1631614500000|2021-09-14 10:15:00|696.8|696.2|696.5|695.9|696.9|696.3|696.5|695.9|2
1631614800000|2021-09-14 10:20:00|696.4|695.8|696.3|695.7|696.6|696|696.3|695.7|26
1631615100000|2021-09-14 10:25:00|696.5|695.9|696.3|695.7|696.8|696.2|696.3|695.7|18
1631615400000|2021-09-14 10:30:00|696.6|696|696.7|696.1|696.9|696.3|696.4|695.8|16
1631615700000|2021-09-14 10:35:00|696.6|696|696.5|695.9|696.6|696|696.3|695.7|7
1631616000000|2021-09-14 10:40:00|696.4|695.8|696.7|696.1|696.8|696.2|695.8|695.2|28
1631616300000|2021-09-14 10:45:00|696.6|696|697|696.4|697.1|696.5|696.6|696|9
1631616600000|2021-09-14 10:50:00|697.1|696.5|697.8|697.2|698|697.4|697|696.4|26
1631616900000|2021-09-14 10:55:00|698|697.4|697.4|696.8|698|697.4|697.4|696.8|74
1631617200000|2021-09-14 11:00:00|697.3|696.7|696.9|696.3|697.3|696.7|696.7|696.1|53
1631617500000|2021-09-14 11:05:00|697.4|696.8|697.6|697|697.6|697|697.1|696.5|60
1631617800000|2021-09-14 11:10:00|698|697.4|698.2|697.6|698.4|697.8|697.9|697.3|43
1631618100000|2021-09-14 11:15:00|698.4|697.8|698.7|698.1|698.9|698.3|698.4|697.8|32
1631618400000|2021-09-14 11:20:00|698.9|698.3|699.6|699|699.6|699|698.7|698.1|79
1631618700000|2021-09-14 11:25:00|699.4|698.8|698.7|698.1|699.4|698.8|698.2|697.6|82
1631619000000|2021-09-14 11:30:00|698.8|698.2|698.9|698.3|699.1|698.5|698.6|698|21
1631619300000|2021-09-14 11:35:00|699|698.4|699.2|698.6|699.9|699.3|699|698.4|65
1631619600000|2021-09-14 11:40:00|699.1|698.5|699|698.4|699.2|698.6|698.9|698.3|12
1631619900000|2021-09-14 11:45:00|699.1|698.5|698.6|698|699.1|698.5|698.6|698|16
1631620200000|2021-09-14 11:50:00|698.9|698.3|698.4|697.8|699|698.4|698.1|697.5|40
1631620500000|2021-09-14 11:55:00|698.6|698|698.7|698.1|699.2|698.6|698.4|697.8|48
1631620800000|2021-09-14 12:00:00|698.8|698.2|698.9|698.3|699.1|698.5|698.6|698|56
1631621100000|2021-09-14 12:05:00|698.8|698.2|698.1|697.5|698.9|698.3|697.6|697|166
1631621400000|2021-09-14 12:10:00|698|697.4|699.4|698.8|699.6|699|697.5|696.9|104
1631621700000|2021-09-14 12:15:00|699.2|698.6|699.4|698.8|699.5|698.9|699.1|698.5|47
1631622000000|2021-09-14 12:20:00|699.6|699|699.2|698.6|699.6|699|699.1|698.5|63
1631622300000|2021-09-14 12:25:00|699.1|698.5|700.3|699.7|700.6|700|699|698.4|99
1631622600000|2021-09-14 12:30:00|700.4|699.8|701.1|700.5|701.7|701.1|700.3|699.7|398
1631622900000|2021-09-14 12:35:00|701.2|700.6|701.1|700.5|701.7|701.1|700.8|700.2|82
1631623200000|2021-09-14 12:40:00|701.3|700.7|701.1|700.5|701.6|701|700.9|700.3|95
1631626200000|2021-09-14 13:30:00|701.2|700.6|700.1|699.5|703.2|702.6|697.6|697|2210
1631626500000|2021-09-14 13:35:00|700.2|699.6|701.8|701.2|703.7|703.1|700|699.4|1042
1631626800000|2021-09-14 13:40:00|701.9|701.3|699.8|699.2|702.1|701.5|699.1|698.5|840
1631627100000|2021-09-14 13:45:00|700.1|699.5|698.4|697.8|701.1|700.5|697.4|696.8|997
1631627400000|2021-09-14 13:50:00|698.1|697.5|700.3|699.7|700.3|699.7|697.6|697|641
1631627700000|2021-09-14 13:55:00|700.1|699.5|698.4|697.8|700.1|699.5|696.9|696.3|500
1631628000000|2021-09-14 14:00:00|698.6|698|696.6|696|698.6|698|696.3|695.7|509
1631628300000|2021-09-14 14:05:00|696.9|696.3|697.9|697.3|697.9|697.3|696.4|695.8|353
1631628600000|2021-09-14 14:10:00|698.1|697.5|698.8|698.2|699.6|699|697.8|697.2|553
1631628900000|2021-09-14 14:15:00|699|698.4|697.7|697.1|699.4|698.8|697.6|697|303
1631629200000|2021-09-14 14:20:00|697.8|697.2|699.3|698.7|699.3|698.7|697.6|697|244
1631629500000|2021-09-14 14:25:00|699.1|698.5|700.1|699.5|700.8|700.2|699.1|698.5|328
1631629800000|2021-09-14 14:30:00|700.3|699.7|698.8|698.2|700.3|699.7|698.3|697.7|313
1631630100000|2021-09-14 14:35:00|698.7|698.1|699.6|699|700.6|700|698.3|697.7|225
1631630400000|2021-09-14 14:40:00|699.8|699.2|698.3|697.7|699.8|699.2|698.3|697.7|150
1631630700000|2021-09-14 14:45:00|698.4|697.8|698.6|698|699.3|698.7|698.1|697.5|146
1631631000000|2021-09-14 14:50:00|698.3|697.7|699.6|699|700.3|699.7|698.3|697.7|208
1631631300000|2021-09-14 14:55:00|699.7|699.1|701.6|701|701.7|701.1|699.1|698.5|265
1631631600000|2021-09-14 15:00:00|701.4|700.8|700.4|699.8|702.1|701.5|700.3|699.7|328
1631631900000|2021-09-14 15:05:00|700.6|700|700.6|700|701|700.4|700.1|699.5|336
1631632200000|2021-09-14 15:10:00|700.4|699.8|700.6|700|700.6|700|699.9|699.3|140
1631632500000|2021-09-14 15:15:00|700.4|699.8|700.1|699.5|700.6|700|699.8|699.2|214
1631632800000|2021-09-14 15:20:00|700|699.4|699.6|699|700.1|699.5|698.8|698.2|249
1631633100000|2021-09-14 15:25:00|699.5|698.9|699.6|699|699.6|699|699.1|698.5|127
1631633400000|2021-09-14 15:30:00|700.1|699.5|699.3|698.7|700.3|699.7|698.8|698.2|236
1631633700000|2021-09-14 15:35:00|699.5|698.9|700.3|699.7|700.3|699.7|699.5|698.9|139
1631634000000|2021-09-14 15:40:00|700.2|699.6|700.1|699.5|700.3|699.7|699.6|699|136
1631634300000|2021-09-14 15:45:00|699.8|699.2|701.9|701.3|701.9|701.3|699.8|699.2|190
1631634600000|2021-09-14 15:50:00|701.8|701.2|702.8|702.2|702.9|702.3|701.5|700.9|153
1631634900000|2021-09-14 15:55:00|702.6|702|701.6|701|702.6|702|701.6|701|156
1631635200000|2021-09-14 16:00:00|701.7|701.1|701.7|701.1|703.1|702.5|701.6|701|469
1631635500000|2021-09-14 16:05:00|701.8|701.2|702.6|702|702.6|702|701.6|701|119
1631635800000|2021-09-14 16:10:00|702.4|701.8|702.5|701.9|702.6|702|702.1|701.5|101
1631636100000|2021-09-14 16:15:00|702.4|701.8|701.6|701|702.8|702.2|701.6|701|167
1631636400000|2021-09-14 16:20:00|701.7|701.1|700.7|700.1|701.8|701.2|700.4|699.8|1156
1631636700000|2021-09-14 16:25:00|700.6|700|701.1|700.5|701.1|700.5|700|699.4|212
1631637000000|2021-09-14 16:30:00|700.9|700.3|700.7|700.1|701.1|700.5|700.1|699.5|175
1631637300000|2021-09-14 16:35:00|700.9|700.3|701.6|701|702.1|701.5|700.9|700.3|291
1631637600000|2021-09-14 16:40:00|701.8|701.2|702.1|701.5|702.1|701.5|701.6|701|224
1631637900000|2021-09-14 16:45:00|702.3|701.7|701.6|701|702.3|701.7|701.5|700.9|146
1631638200000|2021-09-14 16:50:00|701.8|701.2|701.6|701|701.8|701.2|701.3|700.7|115
1631638500000|2021-09-14 16:55:00|702.1|701.5|701.9|701.3|702.3|701.7|701.6|701|180
1631638800000|2021-09-14 17:00:00|702|701.4|701.4|700.8|702.1|701.5|701.4|700.8|102
1631639100000|2021-09-14 17:05:00|701.1|700.5|700.9|700.3|701.1|700.5|700.6|700|170
1631639400000|2021-09-14 17:10:00|701.1|700.5|701.7|701.1|701.9|701.3|701.1|700.5|234
1631639700000|2021-09-14 17:15:00|701.6|701|701.7|701.1|701.9|701.3|701.6|701|100
1631640000000|2021-09-14 17:20:00|701.6|701|702.1|701.5|702.6|702|701.6|701|398
1631640300000|2021-09-14 17:25:00|702.4|701.8|702.4|701.8|702.6|702|702.1|701.5|223
1631640600000|2021-09-14 17:30:00|702.5|701.9|701.9|701.3|702.5|701.9|701.9|701.3|148
1631640900000|2021-09-14 17:35:00|701.4|700.8|701.2|700.6|701.7|701.1|700.5|699.9|1570
1631641200000|2021-09-14 17:40:00|701.3|700.7|702.2|701.6|702.2|701.6|701.2|700.6|217
1631641500000|2021-09-14 17:45:00|702|701.4|702|701.4|702.4|701.8|701.9|701.3|187
1631641800000|2021-09-14 17:50:00|701.9|701.3|701.9|701.3|702.2|701.6|701.7|701.1|160
1631642100000|2021-09-14 17:55:00|702.2|701.6|701.9|701.3|702.4|701.8|701.7|701.1|296
1631642400000|2021-09-14 18:00:00|702|701.4|702.2|701.6|702.4|701.8|701.9|701.3|149
1631642700000|2021-09-14 18:05:00|701.9|701.3|702.4|701.8|702.7|702.1|701.7|701.1|284
1631643000000|2021-09-14 18:10:00|702.2|701.6|703.2|702.6|703.2|702.6|700.9|700.3|1900
1631643300000|2021-09-14 18:15:00|703|702.4|702.5|701.9|703.5|702.9|702|701.4|610
1631664000000|2021-09-15 00:00:00|701.6|701|701|700.4|702.1|701.5|700.9|700.3|225
1631664300000|2021-09-15 00:05:00|700.9|700.3|700.4|699.8|701.1|700.5|700.3|699.7|145
1631664600000|2021-09-15 00:10:00|700.3|699.7|700.2|699.6|700.5|699.9|700.1|699.5|78
1631664900000|2021-09-15 00:15:00|700.1|699.5|700.4|699.8|700.4|699.8|699.9|699.3|42
1631665200000|2021-09-15 00:20:00|700.3|699.7|700.1|699.5|700.6|700|700.1|699.5|30
1631665500000|2021-09-15 00:25:00|700.3|699.7|699.9|699.3|700.4|699.8|699.9|699.3|22
1631665800000|2021-09-15 00:30:00|700.1|699.5|700.6|700|700.9|700.3|700.1|699.5|37
1631666100000|2021-09-15 00:35:00|700.4|699.8|700|699.4|700.4|699.8|699.9|699.3|30
1631666400000|2021-09-15 00:40:00|700.1|699.5|700.9|700.3|701|700.4|700.1|699.5|47
1631666700000|2021-09-15 00:45:00|700.8|700.2|701.1|700.5|701.4|700.8|700.6|700|36
1631667000000|2021-09-15 00:50:00|701.2|700.6|701.6|701|701.9|701.3|701.2|700.6|84
1631667300000|2021-09-15 00:55:00|701.7|701.1|701.9|701.3|701.9|701.3|701.6|701|31
1631667600000|2021-09-15 01:00:00|702.3|701.7|702.1|701.5|702.3|701.7|702|701.4|38
1631667900000|2021-09-15 01:05:00|702|701.4|701.9|701.3|702|701.4|701.9|701.3|11
1631668200000|2021-09-15 01:10:00|702.1|701.5|702.1|701.5|702.2|701.6|702|701.4|20
1631668500000|2021-09-15 01:15:00|702.4|701.8|702.4|701.8|702.4|701.8|702.3|701.7|19
1631668800000|2021-09-15 01:20:00|702.1|701.5|701.6|701|702.3|701.7|701.6|701|39
1631669100000|2021-09-15 01:25:00|701.4|700.8|701.4|700.8|701.4|700.8|701.4|700.8|22
1631669400000|2021-09-15 01:30:00|701.1|700.5|701.1|700.5|701.3|700.7|701.1|700.5|17
1631669700000|2021-09-15 01:35:00|701.4|700.8|701.4|700.8|701.4|700.8|701.4|700.8|8
1631670000000|2021-09-15 01:40:00|701.6|701|701.4|700.8|701.6|701|701.4|700.8|24
1631670300000|2021-09-15 01:45:00|701.3|700.7|701.1|700.5|701.4|700.8|701.1|700.5|9
1631670600000|2021-09-15 01:50:00|700.9|700.3|700.2|699.6|700.9|700.3|700.2|699.6|335
1631670900000|2021-09-15 01:55:00|700.4|699.8|700.1|699.5|700.4|699.8|700|699.4|276
1631671200000|2021-09-15 02:00:00|700|699.4|700.1|699.5|700.2|699.6|699.7|699.1|277
1631671500000|2021-09-15 02:05:00|700.2|699.6|700.5|699.9|700.5|699.9|700.1|699.5|8
1631671800000|2021-09-15 02:10:00|700.4|699.8|700|699.4|700.4|699.8|699.8|699.2|237
1631672100000|2021-09-15 02:15:00|699.9|699.3|700.3|699.7|700.3|699.7|699.8|699.2|10
1631672400000|2021-09-15 02:20:00|700.5|699.9|700.5|699.9|700.5|699.9|700.5|699.9|315
1631672700000|2021-09-15 02:25:00|700.4|699.8|700.5|699.9|700.5|699.9|700.3|699.7|3
1631673000000|2021-09-15 02:30:00|700.4|699.8|700.5|699.9|700.7|700.1|700.3|699.7|7
1631673300000|2021-09-15 02:35:00|700.4|699.8|700|699.4|700.5|699.9|700|699.4|8
1631673600000|2021-09-15 02:40:00|700.2|699.6|700.1|699.5|700.4|699.8|700|699.4|9
1631673900000|2021-09-15 02:45:00|700.2|699.6|700.6|700|700.6|700|700|699.4|28
1631674200000|2021-09-15 02:50:00|700.7|700.1|700.7|700.1|700.7|700.1|700.5|699.9|8
1631674500000|2021-09-15 02:55:00|700.6|700|700.5|699.9|700.7|700.1|700.5|699.9|16
1631674800000|2021-09-15 03:00:00|||||||||3
1631675100000|2021-09-15 03:05:00|700.8|700.2|700.8|700.2|700.8|700.2|700.5|699.9|11
1631675400000|2021-09-15 03:10:00|||||||||2
1631675700000|2021-09-15 03:15:00|700.7|700.1|700.9|700.3|700.9|700.3|700.5|699.9|39
1631676000000|2021-09-15 03:20:00|701|700.4|700.8|700.2|701.1|700.5|700.8|700.2|9
1631676300000|2021-09-15 03:25:00|700.3|699.7|700.9|700.3|700.9|700.3|700.2|699.6|24
1631676600000|2021-09-15 03:30:00|700.8|700.2|700.6|700|700.9|700.3|700.5|699.9|488
1631676900000|2021-09-15 03:35:00|700.7|700.1|700.8|700.2|700.8|700.2|700.3|699.7|33
1631677200000|2021-09-15 03:40:00|700.9|700.3|700.8|700.2|700.9|700.3|700.7|700.1|11
1631677500000|2021-09-15 03:45:00|700.7|700.1|700.8|700.2|700.8|700.2|700.7|700.1|1
1631677800000|2021-09-15 03:50:00|700.7|700.1|700.8|700.2|700.8|700.2|700.6|700|4
1631678100000|2021-09-15 03:55:00|700.7|700.1|700.6|700|700.7|700.1|700.6|700|3
1631678400000|2021-09-15 04:00:00|700.4|699.8|700.5|699.9|700.6|700|700.4|699.8|6
1631678700000|2021-09-15 04:05:00|700.4|699.8|700.4|699.8|700.6|700|700.4|699.8|3
1631679000000|2021-09-15 04:10:00|700.6|700|700.7|700.1|700.8|700.2|700.6|700|7
1631679300000|2021-09-15 04:15:00|700.8|700.2|700.7|700.1|700.8|700.2|700.7|700.1|11
1631679600000|2021-09-15 04:20:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|1
1631679900000|2021-09-15 04:25:00|||||||||2
1631680200000|2021-09-15 04:30:00|||||||||4
1631680500000|2021-09-15 04:35:00|||||||||8
1631680800000|2021-09-15 04:40:00|700.6|700|700.6|700|700.6|700|700.3|699.7|6
1631681400000|2021-09-15 04:50:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|3
1631681700000|2021-09-15 04:55:00|701.1|700.5|700.8|700.2|701.1|700.5|700.7|700.1|9
1631682300000|2021-09-15 05:05:00|||||||||2
1631682600000|2021-09-15 05:10:00|701.1|700.5|701.1|700.5|701.1|700.5|701.1|700.5|10
1631682900000|2021-09-15 05:15:00|700.9|700.3|701.1|700.5|701.1|700.5|700.6|700|26
1631683200000|2021-09-15 05:20:00|701.3|700.7|701.3|700.7|701.6|701|701.3|700.7|13
1631683500000|2021-09-15 05:25:00|701.2|700.6|701.1|700.5|701.3|700.7|701.1|700.5|4
1631683800000|2021-09-15 05:30:00|701|700.4|701.1|700.5|701.1|700.5|700.8|700.2|8
1631684100000|2021-09-15 05:35:00|700.9|700.3|701.1|700.5|701.1|700.5|700.8|700.2|4
1631684400000|2021-09-15 05:40:00|701.2|700.6|701.1|700.5|701.2|700.6|701|700.4|2
1631684700000|2021-09-15 05:45:00|700.8|700.2|701|700.4|701.1|700.5|700.8|700.2|6
1631685000000|2021-09-15 05:50:00|701.2|700.6|701.2|700.6|701.3|700.7|701.1|700.5|11
1631685300000|2021-09-15 05:55:00|701.1|700.5|701.1|700.5|701.3|700.7|700.9|700.3|23
1631685600000|2021-09-15 06:00:00|701|700.4|700.6|700|701.3|700.7|700.5|699.9|21
1631685900000|2021-09-15 06:05:00|700.5|699.9|700.8|700.2|701|700.4|700.4|699.8|29
1631686200000|2021-09-15 06:10:00|701.1|700.5|700.8|700.2|701.1|700.5|700.8|700.2|77
1631686500000|2021-09-15 06:15:00|700.7|700.1|700.2|699.6|700.7|700.1|700.2|699.6|11
1631686800000|2021-09-15 06:20:00|700.1|699.5|700.3|699.7|700.3|699.7|700|699.4|16
1631687100000|2021-09-15 06:25:00|700.1|699.5|700.2|699.6|700.3|699.7|700.1|699.5|11
1631687400000|2021-09-15 06:30:00|700.1|699.5|699.1|698.5|700.1|699.5|699.1|698.5|37
1631687700000|2021-09-15 06:35:00|699.3|698.7|699.3|698.7|699.4|698.8|699.2|698.6|14
1631688000000|2021-09-15 06:40:00|699.6|699|700.1|699.5|700.1|699.5|699.6|699|26
1631688300000|2021-09-15 06:45:00|700.2|699.6|699.7|699.1|700.2|699.6|699.7|699.1|9
1631688600000|2021-09-15 06:50:00|699.6|699|699.6|699|700.1|699.5|699.6|699|19
1631688900000|2021-09-15 06:55:00|699.7|699.1|700.6|700|700.6|700|699.7|699.1|34
1631689200000|2021-09-15 07:00:00|700.4|699.8|700.3|699.7|700.8|700.2|700.3|699.7|27
1631689500000|2021-09-15 07:05:00|700.2|699.6|699|698.4|700.3|699.7|699|698.4|44
1631689800000|2021-09-15 07:10:00|698.9|698.3|699.4|698.8|699.6|699|698.8|698.2|21
1631690100000|2021-09-15 07:15:00|699.5|698.9|699|698.4|699.6|699|699|698.4|17
1631690400000|2021-09-15 07:20:00|699.8|699.2|699.5|698.9|700.1|699.5|699.5|698.9|49
1631690700000|2021-09-15 07:25:00|699.6|699|699.3|698.7|699.6|699|698.4|697.8|50
1631691000000|2021-09-15 07:30:00|699.2|698.6|699.6|699|699.6|699|699|698.4|12
1631691300000|2021-09-15 07:35:00|699.5|698.9|699.3|698.7|699.6|699|699.3|698.7|15
1631691600000|2021-09-15 07:40:00|699.2|698.6|699.6|699|699.6|699|698.8|698.2|25
1631691900000|2021-09-15 07:45:00|699.2|698.6|699.3|698.7|699.4|698.8|699.1|698.5|7
1631692200000|2021-09-15 07:50:00|699.2|698.6|699|698.4|699.3|698.7|698.9|698.3|60
1631692500000|2021-09-15 07:55:00|698.8|698.2|698.5|697.9|699.3|698.7|698.5|697.9|18
1631692800000|2021-09-15 08:00:00|698.7|698.1|698.8|698.2|699|698.4|698.5|697.9|17
1631693100000|2021-09-15 08:05:00|698.9|698.3|699|698.4|699|698.4|698.8|698.2|41
1631693400000|2021-09-15 08:10:00|||||||||11
1631693700000|2021-09-15 08:15:00|698.8|698.2|699|698.4|699|698.4|698.8|698.2|88
1631694000000|2021-09-15 08:20:00|698.9|698.3|699|698.4|699|698.4|698.8|698.2|46
1631694300000|2021-09-15 08:25:00|698.9|698.3|699.2|698.6|699.2|698.6|698.8|698.2|113
1631694600000|2021-09-15 08:30:00|699.7|699.1|700.3|699.7|701.4|700.8|699.7|699.1|38
1631694900000|2021-09-15 08:35:00|700.2|699.6|700.7|700.1|700.7|700.1|700.2|699.6|33
1631695200000|2021-09-15 08:40:00|701|700.4|701.1|700.5|701.3|700.7|700.5|699.9|39
1631695500000|2021-09-15 08:45:00|701.2|700.6|702|701.4|702|701.4|701.1|700.5|33
1631695800000|2021-09-15 08:50:00|701.8|701.2|701.7|701.1|701.8|701.2|701.2|700.6|47
1631696100000|2021-09-15 08:55:00|701.6|701|701.2|700.6|701.7|701.1|701.2|700.6|21
1631696400000|2021-09-15 09:00:00|701.1|700.5|701.7|701.1|701.8|701.2|700.8|700.2|37
1631696700000|2021-09-15 09:05:00|701.8|701.2|701.6|701|702|701.4|701.5|700.9|18
1631697000000|2021-09-15 09:10:00|701.5|700.9|701.2|700.6|701.6|701|701.2|700.6|22
1631697300000|2021-09-15 09:15:00|701|700.4|701.7|701.1|702|701.4|701|700.4|39
1631697600000|2021-09-15 09:20:00|701.8|701.2|703|702.4|703|702.4|701.8|701.2|44
1631697900000|2021-09-15 09:25:00|702.7|702.1|705.2|704.6|705.2|704.6|702.7|702.1|276
1631698200000|2021-09-15 09:30:00|705.1|704.5|706.7|706.1|706.7|706.1|704.7|704.1|287
1631698500000|2021-09-15 09:35:00|706.5|705.9|705.8|705.2|706.9|706.3|705.3|704.7|223
1631698800000|2021-09-15 09:40:00|705.7|705.1|706.7|706.1|706.8|706.2|705.4|704.8|92
1631699100000|2021-09-15 09:45:00|706.9|706.3|706.9|706.3|707.4|706.8|706.7|706.1|63
1631699400000|2021-09-15 09:50:00|707|706.4|706|705.4|707|706.4|706|705.4|138
1631699700000|2021-09-15 09:55:00|706.1|705.5|706.9|706.3|707.3|706.7|706.1|705.5|44
1631700000000|2021-09-15 10:00:00|707.1|706.5|707.9|707.3|707.9|707.3|706.9|706.3|95
1631700300000|2021-09-15 10:05:00|708.2|707.6|707.9|707.3|708.5|707.9|707.8|707.2|82
1631700600000|2021-09-15 10:10:00|707.8|707.2|707.7|707.1|707.9|707.3|707.2|706.6|66
1631700900000|2021-09-15 10:15:00|707.5|706.9|707.7|707.1|707.8|707.2|707.2|706.6|69
1631701200000|2021-09-15 10:20:00|707.5|706.9|706.9|706.3|707.7|707.1|706.7|706.1|42
1631701500000|2021-09-15 10:25:00|707.1|706.5|706.6|706|707.1|706.5|706.2|705.6|74
1631701800000|2021-09-15 10:30:00|706.7|706.1|706.5|705.9|706.7|706.1|706|705.4|22
1631702100000|2021-09-15 10:35:00|706.4|705.8|706.5|705.9|706.6|706|706.4|705.8|12
1631702400000|2021-09-15 10:40:00|706.2|705.6|705.8|705.2|706.2|705.6|705.8|705.2|30
1631702700000|2021-09-15 10:45:00|706|705.4|706.2|705.6|706.7|706.1|705.9|705.3|42
1631703000000|2021-09-15 10:50:00|706|705.4|706|705.4|706.2|705.6|705.9|705.3|12
1631703300000|2021-09-15 10:55:00|705.9|705.3|706|705.4|706|705.4|705.9|705.3|6
1631703600000|2021-09-15 11:00:00|705.9|705.3|705.9|705.3|706|705.4|705.8|705.2|12
1631703900000|2021-09-15 11:05:00|706|705.4|705.9|705.3|706|705.4|705.6|705|39
1631704200000|2021-09-15 11:10:00|705.8|705.2|706.3|705.7|706.4|705.8|705.7|705.1|14
1631704500000|2021-09-15 11:15:00|706.4|705.8|706.2|705.6|706.5|705.9|705.5|704.9|82
1631704800000|2021-09-15 11:20:00|706.3|705.7|706.1|705.5|706.3|705.7|705.5|704.9|65
1631705100000|2021-09-15 11:25:00|706|705.4|706.1|705.5|706.5|705.9|706|705.4|17
1631705400000|2021-09-15 11:30:00|706.2|705.6|706.5|705.9|706.5|705.9|706|705.4|16
1631705700000|2021-09-15 11:35:00|706.4|705.8|705.6|705|706.5|705.9|705.2|704.6|43
1631706000000|2021-09-15 11:40:00|705.5|704.9|706|705.4|706|705.4|705.5|704.9|52
1631706300000|2021-09-15 11:45:00|705.8|705.2|705.5|704.9|705.9|705.3|705.5|704.9|27
1631706600000|2021-09-15 11:50:00|705.6|705|706.5|705.9|706.5|705.9|705.6|705|30
1631706900000|2021-09-15 11:55:00|706.2|705.6|707.3|706.7|707.5|706.9|706.2|705.6|109
1631707200000|2021-09-15 12:00:00|707.2|706.6|707|706.4|707.5|706.9|707|706.4|122
1631707500000|2021-09-15 12:05:00|707.1|706.5|707.5|706.9|707.5|706.9|707|706.4|49
1631707800000|2021-09-15 12:10:00|707.3|706.7|707.1|706.5|707.3|706.7|706.7|706.1|88
1631708100000|2021-09-15 12:15:00|707|706.4|706.8|706.2|707.2|706.6|706.7|706.1|91
1631708400000|2021-09-15 12:20:00|706.9|706.3|705.7|705.1|706.9|706.3|705.7|705.1|382
1631708700000|2021-09-15 12:25:00|705.6|705|706.2|705.6|706.2|705.6|705|704.4|123
1631709000000|2021-09-15 12:30:00|705.9|705.3|706.7|706.1|707|706.4|705.8|705.2|79
1631709300000|2021-09-15 12:35:00|707.1|706.5|706.9|706.3|707.2|706.6|706.7|706.1|25
1631709600000|2021-09-15 12:40:00|706.7|706.1|707.5|706.9|707.7|707.1|706.7|706.1|91
1631712600000|2021-09-15 13:30:00|707.3|706.7|705.4|704.8|707.5|706.9|703.7|703.1|1708
1631712900000|2021-09-15 13:35:00|705.3|704.7|701.8|701.2|705.4|704.8|701.8|701.2|1038
1631713200000|2021-09-15 13:40:00|701.7|701.1|705.2|704.6|705.4|704.8|701.5|700.9|590
1631713500000|2021-09-15 13:45:00|705|704.4|706.7|706.1|706.7|706.1|704|703.4|587
1631713800000|2021-09-15 13:50:00|706.5|705.9|707|706.4|709|708.4|706.1|705.5|1022
1631714100000|2021-09-15 13:55:00|707.1|706.5|708.5|707.9|708.7|708.1|706.5|705.9|575
1631714400000|2021-09-15 14:00:00|708.6|708|709.2|708.6|709.7|709.1|708.4|707.8|666
1631714700000|2021-09-15 14:05:00|709.1|708.5|708.5|707.9|709.2|708.6|707.5|706.9|485
1631715000000|2021-09-15 14:10:00|708.2|707.6|707.8|707.2|708.5|707.9|707.6|707|775
1631715300000|2021-09-15 14:15:00|707.9|707.3|708.8|708.2|709|708.4|707.8|707.2|259
1631715600000|2021-09-15 14:20:00|708.9|708.3|709.3|708.7|709.7|709.1|708.5|707.9|218
1631715900000|2021-09-15 14:25:00|709.2|708.6|709.5|708.9|710|709.4|709.2|708.6|243
1631716200000|2021-09-15 14:30:00|709.8|709.2|710.5|709.9|711.6|711|709.5|708.9|419
1631716500000|2021-09-15 14:35:00|710.8|710.2|711.3|710.7|712|711.4|710.5|709.9|374
1631716800000|2021-09-15 14:40:00|711|710.4|710.8|710.2|711.2|710.6|710.7|710.1|141
1631717100000|2021-09-15 14:45:00|710.9|710.3|712.5|711.9|713|712.4|710.5|709.9|692
1631717400000|2021-09-15 14:50:00|712.6|712|712|711.4|713|712.4|711.8|711.2|333
1631717700000|2021-09-15 14:55:00|711.8|711.2|712.5|711.9|713.3|712.7|711.8|711.2|212
1631718000000|2021-09-15 15:00:00|712.6|712|710.5|709.9|713|712.4|710|709.4|430
1631718300000|2021-09-15 15:05:00|710.3|709.7|709.3|708.7|710.5|709.9|708.8|708.2|243
1631718600000|2021-09-15 15:10:00|709.1|708.5|709.7|709.1|709.8|709.2|708.8|708.2|145
1631718900000|2021-09-15 15:15:00|709.6|709|709.1|708.5|709.8|709.2|709.1|708.5|146
1631719200000|2021-09-15 15:20:00|709|708.4|709.1|708.5|709.3|708.7|708.3|707.7|156
1631719500000|2021-09-15 15:25:00|709|708.4|708.6|708|709.1|708.5|708.3|707.7|153
1631719800000|2021-09-15 15:30:00|708.8|708.2|709.8|709.2|709.9|709.3|708.6|708|651
1631720100000|2021-09-15 15:35:00|709.7|709.1|712.8|712.2|713|712.4|709.5|708.9|647
1631720400000|2021-09-15 15:40:00|712.9|712.3|713.3|712.7|713.6|713|712.6|712|519
1631720700000|2021-09-15 15:45:00|713|712.4|712.5|711.9|713|712.4|712.4|711.8|174
1631721000000|2021-09-15 15:50:00|712.6|712|712.8|712.2|713.6|713|712.3|711.7|184
1631721300000|2021-09-15 15:55:00|713.1|712.5|713.6|713|714.3|713.7|712.8|712.2|281
1631721600000|2021-09-15 16:00:00|713.3|712.7|713.6|713|714.1|713.5|713.1|712.5|161
1631721900000|2021-09-15 16:05:00|713.8|713.2|714.1|713.5|714.3|713.7|713.4|712.8|143
1631722200000|2021-09-15 16:10:00|714|713.4|715.3|714.7|715.6|715|713.8|713.2|166
1631722500000|2021-09-15 16:15:00|715.2|714.6|716.3|715.7|716.5|715.9|715.1|714.5|222
1631722800000|2021-09-15 16:20:00|716.4|715.8|716.2|715.6|716.5|715.9|715.8|715.2|209
1631723100000|2021-09-15 16:25:00|716.1|715.5|716.6|716|717.2|716.6|716.1|715.5|261
1631723400000|2021-09-15 16:30:00|716.3|715.7|716.6|716|716.7|716.1|716.1|715.5|234
1631723700000|2021-09-15 16:35:00|716.5|715.9|716.5|715.9|716.5|715.9|715.8|715.2|150
1631724000000|2021-09-15 16:40:00|716.6|716|715.1|714.5|716.7|716.1|715.1|714.5|276
1631724300000|2021-09-15 16:45:00|715.2|714.6|716.2|715.6|716.4|715.8|715.1|714.5|171
1631724600000|2021-09-15 16:50:00|716.3|715.7|716.8|716.2|716.8|716.2|716.1|715.5|171
1631724900000|2021-09-15 16:55:00|717|716.4|716.3|715.7|717.3|716.7|716.3|715.7|197
1631725200000|2021-09-15 17:00:00|716.2|715.6|715.2|714.6|716.3|715.7|715.1|714.5|173
1631725500000|2021-09-15 17:05:00|715.3|714.7|715.3|714.7|715.5|714.9|714.8|714.2|213
1631725800000|2021-09-15 17:10:00|715.4|714.8|715.3|714.7|715.8|715.2|715.1|714.5|112
1631726100000|2021-09-15 17:15:00|715.5|714.9|715.1|714.5|715.8|715.2|714.8|714.2|122
1631726400000|2021-09-15 17:20:00|714.8|714.2|715.3|714.7|715.4|714.8|714.8|714.2|64
1631726700000|2021-09-15 17:25:00|715.8|715.2|715.3|714.7|715.8|715.2|714.8|714.2|114
1631727000000|2021-09-15 17:30:00|715.1|714.5|715.6|715|715.8|715.2|715.1|714.5|131
1631727300000|2021-09-15 17:35:00|715.7|715.1|715.6|715|716.1|715.5|715.3|714.7|92
1631727600000|2021-09-15 17:40:00|715.4|714.8|715|714.4|715.4|714.8|714.6|714|118
1631727900000|2021-09-15 17:45:00|714.9|714.3|715.3|714.7|715.6|715|714.8|714.2|144
1631728200000|2021-09-15 17:50:00|715.2|714.6|714.6|714|715.3|714.7|714.6|714|90
1631728500000|2021-09-15 17:55:00|714.8|714.2|714.6|714|715.3|714.7|714.6|714|198
1631728800000|2021-09-15 18:00:00|714.9|714.3|715.1|714.5|715.1|714.5|714.2|713.6|225
1631729100000|2021-09-15 18:05:00|715|714.4|714.6|714|715.1|714.5|714.1|713.5|370
1631729400000|2021-09-15 18:10:00|714.8|714.2|714.3|713.7|716|715.4|714.1|713.5|1419
1631729700000|2021-09-15 18:15:00|714.4|713.8|714.6|714|715.1|714.5|714.1|713.5|462
1631750400000|2021-09-16 00:00:00|714.4|713.8|714.9|714.3|715.4|714.8|714.1|713.5|174
1631750700000|2021-09-16 00:05:00|715|714.4|715.4|714.8|715.6|715|715|714.4|59
1631751000000|2021-09-16 00:10:00|715.2|714.6|716.4|715.8|716.9|716.3|715.2|714.6|30
1631751300000|2021-09-16 00:15:00|716.5|715.9|716.6|716|716.8|716.2|716.1|715.5|30
1631751600000|2021-09-16 00:20:00|716.5|715.9|716.3|715.7|716.6|716|716.1|715.5|32
1631751900000|2021-09-16 00:25:00|716.4|715.8|716.3|715.7|716.4|715.8|716.3|715.7|5
1631752200000|2021-09-16 00:30:00|716.4|715.8|716.4|715.8|716.4|715.8|716.1|715.5|5
1631752500000|2021-09-16 00:35:00|716.3|715.7|716.4|715.8|716.4|715.8|716.1|715.5|7
1631752800000|2021-09-16 00:40:00|716.5|715.9|716.8|716.2|716.9|716.3|716.4|715.8|14
1631753100000|2021-09-16 00:45:00|716.7|716.1|716.5|715.9|716.9|716.3|716.4|715.8|12
1631753400000|2021-09-16 00:50:00|716.6|716|717.1|716.5|717.1|716.5|716.4|715.8|6
1631753700000|2021-09-16 00:55:00|716.9|716.3|717.1|716.5|717.1|716.5|716.6|716|15
1631754000000|2021-09-16 01:00:00|717|716.4|716.9|716.3|717.1|716.5|716.6|716|57
1631754300000|2021-09-16 01:05:00|716.6|716|715.9|715.3|717|716.4|715.9|715.3|36
1631754600000|2021-09-16 01:10:00|716.1|715.5|715.9|715.3|716.1|715.5|715.6|715|14
1631754900000|2021-09-16 01:15:00|715.8|715.2|715.6|715|715.9|715.3|715.6|715|9
1631755200000|2021-09-16 01:20:00|715.9|715.3|715.6|715|716.1|715.5|715.6|715|5
1631755500000|2021-09-16 01:25:00|715.4|714.8|715.4|714.8|715.5|714.9|715.4|714.8|9
1631755800000|2021-09-16 01:30:00|715.5|714.9|715.8|715.2|716.3|715.7|715.5|714.9|36
1631756100000|2021-09-16 01:35:00|715.7|715.1|715.9|715.3|716.1|715.5|715.7|715.1|6
1631756400000|2021-09-16 01:40:00|716|715.4|715.6|715|716|715.4|715.6|715|4
1631756700000|2021-09-16 01:45:00|715.9|715.3|716.1|715.5|716.1|715.5|715.9|715.3|10
1631757000000|2021-09-16 01:50:00|715.9|715.3|717.1|716.5|717.1|716.5|715.9|715.3|20
1631757300000|2021-09-16 01:55:00|716.9|716.3|716.4|715.8|717.1|716.5|716.4|715.8|22
1631757600000|2021-09-16 02:00:00|716.5|715.9|716.1|715.5|716.5|715.9|716.1|715.5|3
1631757900000|2021-09-16 02:05:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|4
1631758200000|2021-09-16 02:10:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|3
1631758500000|2021-09-16 02:15:00|716|715.4|715.6|715|716|715.4|715.1|714.5|8
1631758800000|2021-09-16 02:20:00|715.5|714.9|715.6|715|715.6|715|715.4|714.8|3
1631759100000|2021-09-16 02:25:00|715.5|714.9|715.5|714.9|715.6|715|715.4|714.8|5
1631759400000|2021-09-16 02:30:00|715.6|715|715.6|715|715.6|715|715.4|714.8|4
1631759700000|2021-09-16 02:35:00|715.5|714.9|715.9|715.3|715.9|715.3|715.5|714.9|6
1631760000000|2021-09-16 02:40:00|716.1|715.5|716.1|715.5|716.3|715.7|716|715.4|13
1631760300000|2021-09-16 02:45:00|716|715.4|716|715.4|716|715.4|715.9|715.3|3
1631760600000|2021-09-16 02:50:00|715.9|715.3|715.9|715.3|715.9|715.3|715.6|715|5
1631760900000|2021-09-16 02:55:00|||||||||1
1631761200000|2021-09-16 03:00:00|||||||||4
1631761500000|2021-09-16 03:05:00|716|715.4|716|715.4|716.1|715.5|715.9|715.3|6
1631761800000|2021-09-16 03:10:00|715.9|715.3|715.8|715.2|715.9|715.3|715.6|715|3
1631762100000|2021-09-16 03:15:00|715.9|715.3|716|715.4|716|715.4|715.8|715.2|0
1631762400000|2021-09-16 03:20:00|715.9|715.3|715.9|715.3|715.9|715.3|715.8|715.2|1
1631762700000|2021-09-16 03:25:00|716|715.4|716|715.4|716.1|715.5|716|715.4|1
1631763000000|2021-09-16 03:30:00|715.9|715.3|715.4|714.8|716|715.4|715.4|714.8|11
1631763300000|2021-09-16 03:35:00|715.5|714.9|715.6|715|715.6|715|715.4|714.8|6
1631763600000|2021-09-16 03:40:00|||||||||12
1631763900000|2021-09-16 03:45:00|||||||||8
1631764200000|2021-09-16 03:50:00|715.7|715.1|715.6|715|715.7|715.1|715.6|715|27
1631764500000|2021-09-16 03:55:00|715.7|715.1|715.6|715|715.7|715.1|715.6|715|4
1631764800000|2021-09-16 04:00:00|715.7|715.1|715.9|715.3|715.9|715.3|715.6|715|7
1631765100000|2021-09-16 04:05:00|||||||||4
1631765400000|2021-09-16 04:10:00|715.8|715.2|715.8|715.2|715.9|715.3|715.7|715.1|3
1631765700000|2021-09-16 04:15:00|715.7|715.1|715.6|715|715.9|715.3|715.6|715|10
1631766000000|2021-09-16 04:20:00|715.8|715.2|715.8|715.2|715.8|715.2|715.6|715|4
1631766300000|2021-09-16 04:25:00|715.7|715.1|715.6|715|715.7|715.1|715.6|715|0
1631766600000|2021-09-16 04:30:00|715.9|715.3|715.9|715.3|715.9|715.3|715.6|715|14
1631766900000|2021-09-16 04:35:00|715.8|715.2|716.1|715.5|716.1|715.5|715.7|715.1|13
1631767200000|2021-09-16 04:40:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|2
1631767500000|2021-09-16 04:45:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|4
1631767800000|2021-09-16 04:50:00|716.2|715.6|716.1|715.5|716.3|715.7|716.1|715.5|3
1631768100000|2021-09-16 04:55:00|716|715.4|716.1|715.5|716.4|715.8|715.9|715.3|16
1631768400000|2021-09-16 05:00:00|716.4|715.8|715.9|715.3|716.4|715.8|715.9|715.3|6
1631768700000|2021-09-16 05:05:00|716.1|715.5|716.1|715.5|716.1|715.5|716.1|715.5|5
1631769000000|2021-09-16 05:10:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|2
1631769300000|2021-09-16 05:15:00|716.3|715.7|715.9|715.3|716.3|715.7|715.9|715.3|7
1631769600000|2021-09-16 05:20:00|715.8|715.2|715.6|715|715.8|715.2|715.6|715|9
1631769900000|2021-09-16 05:25:00|715.8|715.2|715.6|715|715.8|715.2|715.6|715|3
1631770200000|2021-09-16 05:30:00|715.7|715.1|715.6|715|715.9|715.3|715.6|715|40
1631770500000|2021-09-16 05:35:00|||||||||10
1631770800000|2021-09-16 05:40:00|715.8|715.2|715.6|715|715.9|715.3|715.6|715|12
1631771100000|2021-09-16 05:45:00|715.7|715.1|716|715.4|716|715.4|715.6|715|12
1631771400000|2021-09-16 05:50:00|715.9|715.3|715.6|715|716|715.4|715.6|715|9
1631771700000|2021-09-16 05:55:00|715.7|715.1|715.9|715.3|715.9|715.3|715.6|715|9
1631772000000|2021-09-16 06:00:00|715.8|715.2|715.9|715.3|715.9|715.3|715.6|715|4
1631772300000|2021-09-16 06:05:00|716.1|715.5|716.4|715.8|716.5|715.9|716|715.4|18
1631772600000|2021-09-16 06:10:00|||||||||2
1631772900000|2021-09-16 06:15:00|716.6|716|716.6|716|716.6|716|716.4|715.8|21
1631773200000|2021-09-16 06:20:00|716.9|716.3|717.3|716.7|717.4|716.8|716.9|716.3|47
1631773500000|2021-09-16 06:25:00|717.1|716.5|718.4|717.8|718.5|717.9|717.1|716.5|14
1631773800000|2021-09-16 06:30:00|718.3|717.7|717.9|717.3|718.3|717.7|717.6|717|22
1631774100000|2021-09-16 06:35:00|718|717.4|718.7|718.1|719.4|718.8|718|717.4|127
1631774400000|2021-09-16 06:40:00|718.4|717.8|718.6|718|718.9|718.3|718.4|717.8|18
1631774700000|2021-09-16 06:45:00|718.5|717.9|718.5|717.9|718.9|718.3|718.5|717.9|14
1631775000000|2021-09-16 06:50:00|718.6|718|718|717.4|718.6|718|718|717.4|10
1631775300000|2021-09-16 06:55:00|717.5|716.9|717.2|716.6|717.7|717.1|717.1|716.5|39
1631775600000|2021-09-16 07:00:00|717.1|716.5|717.7|717.1|718.1|717.5|717|716.4|21
1631775900000|2021-09-16 07:05:00|717.8|717.2|718.2|717.6|719|718.4|717.7|717.1|44
1631776200000|2021-09-16 07:10:00|718.3|717.7|718.2|717.6|718.6|718|718.2|717.6|18
1631776500000|2021-09-16 07:15:00|718.4|717.8|718.8|718.2|718.8|718.2|718.1|717.5|38
1631776800000|2021-09-16 07:20:00|718.9|718.3|718.7|718.1|719.2|718.6|718.7|718.1|23
1631777100000|2021-09-16 07:25:00|718.5|717.9|717.2|716.6|718.5|717.9|717.2|716.6|18
1631777400000|2021-09-16 07:30:00|717.5|716.9|717.2|716.6|717.5|716.9|717.2|716.6|23
1631777700000|2021-09-16 07:35:00|717|716.4|716|715.4|717|716.4|716|715.4|26
1631778000000|2021-09-16 07:40:00|715.7|715.1|716.4|715.8|716.5|715.9|714.9|714.3|101
1631778300000|2021-09-16 07:45:00|716.5|715.9|716.4|715.8|716.5|715.9|716|715.4|30
1631778600000|2021-09-16 07:50:00|716.5|715.9|716.1|715.5|716.6|716|715.6|715|30
1631778900000|2021-09-16 07:55:00|716.2|715.6|716.9|716.3|717.1|716.5|716.2|715.6|36
1631779200000|2021-09-16 08:00:00|716.7|716.1|714.2|713.6|716.7|716.1|714.2|713.6|134
1631779500000|2021-09-16 08:05:00|714|713.4|713.5|712.9|714.3|713.7|713.1|712.5|136
1631779800000|2021-09-16 08:10:00|713.4|712.8|713.2|712.6|713.5|712.9|713.2|712.6|19
1631780100000|2021-09-16 08:15:00|713|712.4|714.4|713.8|714.6|714|713|712.4|125
1631780400000|2021-09-16 08:20:00|714.3|713.7|713.9|713.3|715.7|715.1|713.6|713|103
1631780700000|2021-09-16 08:25:00|713.7|713.1|713.9|713.3|713.9|713.3|713.3|712.7|24
1631781000000|2021-09-16 08:30:00|713.7|713.1|713.7|713.1|713.8|713.2|712.8|712.2|37
1631781300000|2021-09-16 08:35:00|712.8|712.2|713.6|713|713.9|713.3|712.7|712.1|32
1631781600000|2021-09-16 08:40:00|713.7|713.1|715.2|714.6|715.2|714.6|713.7|713.1|20
1631781900000|2021-09-16 08:45:00|714.9|714.3|714.9|714.3|715.1|714.5|714.1|713.5|47
1631782200000|2021-09-16 08:50:00|715.2|714.6|715.6|715|716|715.4|715.2|714.6|39
1631782500000|2021-09-16 08:55:00|715.4|714.8|715.2|714.6|715.4|714.8|714.8|714.2|15
1631782800000|2021-09-16 09:00:00|715.1|714.5|715.2|714.6|715.2|714.6|714.8|714.2|9
1631783100000|2021-09-16 09:05:00|715.4|714.8|715.1|714.5|715.4|714.8|714.8|714.2|12
1631783400000|2021-09-16 09:10:00|714.9|714.3|714.4|713.8|715.1|714.5|714.4|713.8|5
1631783700000|2021-09-16 09:15:00|714.3|713.7|714.2|713.6|714.7|714.1|713.9|713.3|21
1631784000000|2021-09-16 09:20:00|713.9|713.3|713.8|713.2|714.1|713.5|713.8|713.2|12
1631784300000|2021-09-16 09:25:00|713.7|713.1|713.9|713.3|714.2|713.6|713.7|713.1|14
1631784600000|2021-09-16 09:30:00|713.8|713.2|713.9|713.3|714.2|713.6|713.7|713.1|22
1631784900000|2021-09-16 09:35:00|714|713.4|714.1|713.5|714.1|713.5|713.9|713.3|2
1631785200000|2021-09-16 09:40:00|714.2|713.6|714.6|714|714.7|714.1|714.1|713.5|41
1631785500000|2021-09-16 09:45:00|714.7|714.1|713.7|713.1|714.7|714.1|713.4|712.8|40
1631785800000|2021-09-16 09:50:00|713.6|713|713.4|712.8|713.6|713|712.9|712.3|19
1631786100000|2021-09-16 09:55:00|713.2|712.6|713.1|712.5|713.2|712.6|712.7|712.1|22
1631786400000|2021-09-16 10:00:00|712.9|712.3|712.9|712.3|713.1|712.5|712.9|712.3|4
1631786700000|2021-09-16 10:05:00|713.2|712.6|713.2|712.6|713.3|712.7|713.2|712.6|8
1631787000000|2021-09-16 10:10:00|713.3|712.7|713|712.4|713.3|712.7|712.9|712.3|17
1631787300000|2021-09-16 10:15:00|712.9|712.3|713.1|712.5|713.1|712.5|712.3|711.7|25
1631787600000|2021-09-16 10:20:00|713.2|712.6|713.3|712.7|713.4|712.8|712.9|712.3|13
1631787900000|2021-09-16 10:25:00|713.2|712.6|713.2|712.6|713.2|712.6|712.7|712.1|25
1631788200000|2021-09-16 10:30:00|713.1|712.5|712.9|712.3|713.2|712.6|712.9|712.3|14
1631788500000|2021-09-16 10:35:00|712.8|712.2|712.6|712|712.8|712.2|712.6|712|4
1631788800000|2021-09-16 10:40:00|712.7|712.1|711.7|711.1|712.7|712.1|711.7|711.1|50
1631789100000|2021-09-16 10:45:00|711.9|711.3|711.4|710.8|711.9|711.3|711.4|710.8|42
1631789400000|2021-09-16 10:50:00|711.7|711.1|711.8|711.2|712.1|711.5|711.7|711.1|45
1631789700000|2021-09-16 10:55:00|711.9|711.3|712.7|712.1|712.7|712.1|711.9|711.3|39
1631790000000|2021-09-16 11:00:00|712.9|712.3|713.2|712.6|713.2|712.6|712.9|712.3|44
1631790300000|2021-09-16 11:05:00|713.1|712.5|712.4|711.8|713.3|712.7|712.4|711.8|27
1631790600000|2021-09-16 11:10:00|712.6|712|712.7|712.1|712.8|712.2|712.2|711.6|25
1631790900000|2021-09-16 11:15:00|712.5|711.9|712.7|712.1|712.7|712.1|712.4|711.8|15
1631791200000|2021-09-16 11:20:00|712.6|712|711.2|710.6|712.7|712.1|710.9|710.3|71
1631791500000|2021-09-16 11:25:00|711.3|710.7|711.7|711.1|711.7|711.1|710.9|710.3|33
1631791800000|2021-09-16 11:30:00|711.8|711.2|712.1|711.5|712.7|712.1|711.7|711.1|176
1631792100000|2021-09-16 11:35:00|712|711.4|712.6|712|712.7|712.1|712|711.4|16
1631792400000|2021-09-16 11:40:00|712.5|711.9|712.6|712|712.7|712.1|712.2|711.6|23
1631792700000|2021-09-16 11:45:00|712.5|711.9|712.8|712.2|713|712.4|712.5|711.9|29
1631793000000|2021-09-16 11:50:00|712.7|712.1|713|712.4|713|712.4|712.5|711.9|29
1631793300000|2021-09-16 11:55:00|713.5|712.9|713.7|713.1|713.7|713.1|713.2|712.6|59
1631793600000|2021-09-16 12:00:00|713.5|712.9|713.2|712.6|713.8|713.2|713.2|712.6|74
1631793900000|2021-09-16 12:05:00|713|712.4|713.2|712.6|713.3|712.7|713|712.4|34
1631794200000|2021-09-16 12:10:00|713|712.4|712.9|712.3|713|712.4|712.7|712.1|27
1631794500000|2021-09-16 12:15:00|712.7|712.1|712.6|712|712.7|712.1|712|711.4|39
1631794800000|2021-09-16 12:20:00|712.5|711.9|712.5|711.9|712.9|712.3|712|711.4|56
1631795100000|2021-09-16 12:25:00|712.3|711.7|712.3|711.7|712.5|711.9|712|711.4|46
1631795400000|2021-09-16 12:30:00|712.4|711.8|709.2|708.6|712.5|711.9|709|708.4|211
1631795700000|2021-09-16 12:35:00|709|708.4|710.3|709.7|710.5|709.9|709|708.4|232
1631796000000|2021-09-16 12:40:00|710.5|709.9|709.5|708.9|710.5|709.9|709.5|708.9|87
1631799000000|2021-09-16 13:30:00|709.8|709.2|716.7|716.1|716.9|716.3|709.6|709|1692
1631799300000|2021-09-16 13:35:00|716.9|716.3|711.9|711.3|716.9|716.3|711.7|711.1|603
1631799600000|2021-09-16 13:40:00|712.2|711.6|711|710.4|712.7|712.1|710.7|710.1|502
1631799900000|2021-09-16 13:45:00|711.2|710.6|708.7|708.1|711.2|710.6|707.9|707.3|834
1631800200000|2021-09-16 13:50:00|708.6|708|710.7|710.1|710.9|710.3|708.2|707.6|537
1631800500000|2021-09-16 13:55:00|710.9|710.3|711.2|710.6|711.7|711.1|710.4|709.8|271
1631800800000|2021-09-16 14:00:00|711.3|710.7|710.7|710.1|711.7|711.1|710.5|709.9|388
1631801100000|2021-09-16 14:05:00|710.8|710.2|708.4|707.8|710.9|710.3|708|707.4|500
1631801400000|2021-09-16 14:10:00|708.5|707.9|709.9|709.3|710.5|709.9|708.5|707.9|277
1631801700000|2021-09-16 14:15:00|709.8|709.2|710.5|709.9|710.5|709.9|709.7|709.1|150
1631802000000|2021-09-16 14:20:00|710.4|709.8|710.9|710.3|711.9|711.3|710.4|709.8|253
1631802300000|2021-09-16 14:25:00|711|710.4|712.4|711.8|712.7|712.1|710.2|709.6|248
1631802600000|2021-09-16 14:30:00|712.5|711.9|711.4|710.8|713.1|712.5|710.7|710.1|435
1631802900000|2021-09-16 14:35:00|711.5|710.9|712.9|712.3|713.4|712.8|711.5|710.9|211
1631803200000|2021-09-16 14:40:00|713.2|712.6|711.2|710.6|713.2|712.6|711.2|710.6|183
1631803500000|2021-09-16 14:45:00|711.4|710.8|711.7|711.1|712.2|711.6|711.4|710.8|148
1631803800000|2021-09-16 14:50:00|711.9|711.3|711.7|711.1|712.2|711.6|711.4|710.8|142
1631804100000|2021-09-16 14:55:00|711.6|711|710.5|709.9|711.7|711.1|710.2|709.6|507
1631804400000|2021-09-16 15:00:00|710.7|710.1|710|709.4|711.2|710.6|709.7|709.1|182
1631804700000|2021-09-16 15:05:00|710.2|709.6|711.4|710.8|711.7|711.1|710.2|709.6|251
1631805000000|2021-09-16 15:10:00|711.5|710.9|711.4|710.8|712.4|711.8|711.4|710.8|173
1631805300000|2021-09-16 15:15:00|711.2|710.6|712.2|711.6|712.4|711.8|711.2|710.6|150
1631805600000|2021-09-16 15:20:00|712.3|711.7|712.2|711.6|712.4|711.8|711.7|711.1|112
1631805900000|2021-09-16 15:25:00|712.3|711.7|711.4|710.8|712.4|711.8|711.2|710.6|133
1631806200000|2021-09-16 15:30:00|711.8|711.2|710.2|709.6|711.9|711.3|709.7|709.1|290
1631806500000|2021-09-16 15:35:00|710|709.4|711.7|711.1|711.9|711.3|710|709.4|125
1631806800000|2021-09-16 15:40:00|711.9|711.3|712.2|711.6|712.2|711.6|711.5|710.9|111
1631807100000|2021-09-16 15:45:00|712.4|711.8|713.2|712.6|713.2|712.6|712.4|711.8|128
1631807400000|2021-09-16 15:50:00|713.4|712.8|713.2|712.6|713.7|713.1|712.9|712.3|163
1631807700000|2021-09-16 15:55:00|713.4|712.8|712.2|711.6|713.4|712.8|711.9|711.3|254
1631808000000|2021-09-16 16:00:00|711.9|711.3|712.4|711.8|713.2|712.6|711.9|711.3|154
1631808300000|2021-09-16 16:05:00|712.6|712|713.2|712.6|713.5|712.9|712.4|711.8|157
1631808600000|2021-09-16 16:10:00|713.4|712.8|713.9|713.3|713.9|713.3|712.9|712.3|100
1631808900000|2021-09-16 16:15:00|714.1|713.5|713.6|713|714.1|713.5|713.4|712.8|126
1631809200000|2021-09-16 16:20:00|713.7|713.1|713.9|713.3|713.9|713.3|713.5|712.9|66
1631809500000|2021-09-16 16:25:00|713.8|713.2|713.6|713|714.1|713.5|712.6|712|248
1631809800000|2021-09-16 16:30:00|713.8|713.2|713.6|713|713.9|713.3|713.4|712.8|69
1631810100000|2021-09-16 16:35:00|713.5|712.9|713.9|713.3|713.9|713.3|713.1|712.5|76
1631810400000|2021-09-16 16:40:00|714.1|713.5|715.6|715|715.8|715.2|714.1|713.5|483
1631810700000|2021-09-16 16:45:00|715.8|715.2|715.6|715|716.1|715.5|715.1|714.5|333
1631811000000|2021-09-16 16:50:00|715.3|714.7|715.6|715|715.9|715.3|715.1|714.5|160
1631811300000|2021-09-16 16:55:00|715.7|715.1|715.7|715.1|716.1|715.5|715.4|714.8|126
1631811600000|2021-09-16 17:00:00|715.8|715.2|715.3|714.7|715.9|715.3|715.1|714.5|135
1631811900000|2021-09-16 17:05:00|715.4|714.8|715.6|715|715.9|715.3|715.4|714.8|141
1631812200000|2021-09-16 17:10:00|715.7|715.1|717.1|716.5|717.3|716.7|715.3|714.7|241
1631812500000|2021-09-16 17:15:00|717.2|716.6|717.6|717|718.1|717.5|717.1|716.5|161
1631812800000|2021-09-16 17:20:00|717.5|716.9|715.9|715.3|717.6|717|715.9|715.3|194
1631813100000|2021-09-16 17:25:00|716.4|715.8|715.6|715|716.4|715.8|715.6|715|211
1631813400000|2021-09-16 17:30:00|715.9|715.3|715.9|715.3|716.1|715.5|715.3|714.7|137
1631813700000|2021-09-16 17:35:00|716.1|715.5|716.6|716|716.6|716|715.9|715.3|110
1631814000000|2021-09-16 17:40:00|716.4|715.8|716.3|715.7|716.9|716.3|716.3|715.7|120
1631814300000|2021-09-16 17:45:00|716.4|715.8|715.6|715|716.4|715.8|715.4|714.8|145
1631814600000|2021-09-16 17:50:00|715.4|714.8|716.3|715.7|716.4|715.8|715.1|714.5|120
1631814900000|2021-09-16 17:55:00|716.4|715.8|716.6|716|716.8|716.2|716.3|715.7|139
1631815200000|2021-09-16 18:00:00|716.8|716.2|714.6|714|717.1|716.5|714.6|714|325
1631815500000|2021-09-16 18:05:00|714.7|714.1|715.6|715|716.1|715.5|714.7|714.1|399
1631815800000|2021-09-16 18:10:00|715.7|715.1|716.1|715.5|716.3|715.7|715.1|714.5|1125
1631816100000|2021-09-16 18:15:00|716.2|715.6|716|715.4|716.3|715.7|715.8|715.2|402
1631836800000|2021-09-17 00:00:00|716.3|715.7|716.3|715.7|716.8|716.2|715.9|715.3|133
1631837100000|2021-09-17 00:05:00|716.4|715.8|716.6|716|716.6|716|716.3|715.7|48
1631837400000|2021-09-17 00:10:00|716.9|716.3|715.8|715.2|717.1|716.5|715.8|715.2|74
1631837700000|2021-09-17 00:15:00|716|715.4|716.3|715.7|716.3|715.7|715.8|715.2|23
1631838000000|2021-09-17 00:20:00|716.2|715.6|716.6|716|716.6|716|716.2|715.6|8
1631838300000|2021-09-17 00:25:00|716.3|715.7|716.8|716.2|716.8|716.2|716.3|715.7|20
1631838600000|2021-09-17 00:30:00|716.6|716|716.6|716|716.7|716.1|716.6|716|10
1631838900000|2021-09-17 00:35:00|716.7|716.1|717.1|716.5|717.1|716.5|716.7|716.1|22
1631839200000|2021-09-17 00:40:00|716.8|716.2|717.3|716.7|717.6|717|716.8|716.2|27
1631839500000|2021-09-17 00:45:00|717.4|716.8|717.3|716.7|717.5|716.9|717.3|716.7|27
1631839800000|2021-09-17 00:50:00|717.4|716.8|717.3|716.7|717.5|716.9|717.3|716.7|10
1631840100000|2021-09-17 00:55:00|||||||||4
1631840400000|2021-09-17 01:00:00|717.4|716.8|717.6|717|717.6|717|717.3|716.7|13
1631840700000|2021-09-17 01:05:00|717.3|716.7|717.6|717|717.6|717|717.3|716.7|10
1631841000000|2021-09-17 01:10:00|717.7|717.1|717.8|717.2|717.8|717.2|717.6|717|6
1631841300000|2021-09-17 01:15:00|717.7|717.1|717.7|717.1|717.8|717.2|717.6|717|5
1631841600000|2021-09-17 01:20:00|717.6|717|717.2|716.6|717.8|717.2|717.1|716.5|11
1631841900000|2021-09-17 01:25:00|717.1|716.5|717.3|716.7|717.3|716.7|717.1|716.5|1
1631842200000|2021-09-17 01:30:00|717.1|716.5|716.6|716|717.2|716.6|716.3|715.7|35
1631842500000|2021-09-17 01:35:00|716.7|716.1|716.8|716.2|716.8|716.2|716.5|715.9|9
1631842800000|2021-09-17 01:40:00|716.7|716.1|716.6|716|716.7|716.1|716.6|716|3
1631843100000|2021-09-17 01:45:00|716.7|716.1|716.5|715.9|716.7|716.1|716.5|715.9|6
1631843400000|2021-09-17 01:50:00|716.4|715.8|716.1|715.5|716.5|715.9|716.1|715.5|16
1631843700000|2021-09-17 01:55:00|716.3|715.7|716.3|715.7|716.3|715.7|716.3|715.7|6
1631844000000|2021-09-17 02:00:00|716.2|715.6|716.1|715.5|716.4|715.8|716.1|715.5|12
1631844300000|2021-09-17 02:05:00|716.2|715.6|715.8|715.2|716.3|715.7|715.8|715.2|7
1631844600000|2021-09-17 02:10:00|715.3|714.7|715.8|715.2|715.8|715.2|715.3|714.7|73
1631844900000|2021-09-17 02:15:00|715.6|715|715.6|715|715.6|715|715.6|715|5
1631845200000|2021-09-17 02:20:00|715.7|715.1|715.6|715|715.8|715.2|715.6|715|4
1631845500000|2021-09-17 02:25:00|715.8|715.2|715.5|714.9|715.8|715.2|715.5|714.9|9
1631845800000|2021-09-17 02:30:00|715.3|714.7|715.2|714.6|715.5|714.9|714.8|714.2|25
1631846100000|2021-09-17 02:35:00|715.1|714.5|715.3|714.7|715.3|714.7|714.9|714.3|13
1631846400000|2021-09-17 02:40:00|715.2|714.6|715.6|715|715.8|715.2|715.2|714.6|7
1631846700000|2021-09-17 02:45:00|715.7|715.1|715.6|715|715.7|715.1|715.3|714.7|6
1631847000000|2021-09-17 02:50:00|715.5|714.9|715.6|715|715.6|715|715.3|714.7|8
1631847300000|2021-09-17 02:55:00|715.5|714.9|715.3|714.7|715.6|715|715.3|714.7|6
1631847600000|2021-09-17 03:00:00|715.4|714.8|715.1|714.5|715.4|714.8|715.1|714.5|15
1631847900000|2021-09-17 03:05:00|715.2|714.6|715.1|714.5|715.2|714.6|715.1|714.5|0
1631848200000|2021-09-17 03:10:00|715.3|714.7|715.3|714.7|715.3|714.7|715.1|714.5|7
1631848500000|2021-09-17 03:15:00|||||||||10
1631848800000|2021-09-17 03:20:00|715.6|715|715.6|715|715.8|715.2|715.5|714.9|17
1631849100000|2021-09-17 03:25:00|715.5|714.9|715.6|715|715.6|715|715.5|714.9|4
1631849400000|2021-09-17 03:30:00|||||||||2
1631849700000|2021-09-17 03:35:00|||||||||6
1631850000000|2021-09-17 03:40:00|715.8|715.2|715.8|715.2|715.8|715.2|715.6|715|7
1631850300000|2021-09-17 03:45:00|715.6|715|715.8|715.2|715.8|715.2|715.6|715|9
1631850600000|2021-09-17 03:50:00|715.9|715.3|716.1|715.5|716.1|715.5|715.9|715.3|3
1631850900000|2021-09-17 03:55:00|716.2|715.6|716.3|715.7|716.3|715.7|716.1|715.5|14
1631851200000|2021-09-17 04:00:00|716.2|715.6|716.1|715.5|716.2|715.6|716.1|715.5|5
1631851500000|2021-09-17 04:05:00|716.2|715.6|716.3|715.7|716.4|715.8|716.1|715.5|4
1631851800000|2021-09-17 04:10:00|716.2|715.6|716.1|715.5|716.2|715.6|716.1|715.5|0
1631852100000|2021-09-17 04:15:00|716.3|715.7|716.3|715.7|716.3|715.7|716.3|715.7|14
1631852400000|2021-09-17 04:20:00|716.4|715.8|716.1|715.5|716.5|715.9|716.1|715.5|11
1631852700000|2021-09-17 04:25:00|||||||||5
1631853000000|2021-09-17 04:30:00|716|715.4|715.9|715.3|716.1|715.5|715.8|715.2|3
1631853300000|2021-09-17 04:35:00|716.1|715.5|716.1|715.5|716.1|715.5|716|715.4|3
1631853600000|2021-09-17 04:40:00|716.3|715.7|716.3|715.7|716.3|715.7|716.2|715.6|8
1631853900000|2021-09-17 04:45:00|716.2|715.6|716.3|715.7|716.4|715.8|716.1|715.5|11
1631854200000|2021-09-17 04:50:00|716.4|715.8|716.3|715.7|716.4|715.8|716.3|715.7|1
1631854500000|2021-09-17 04:55:00|716.5|715.9|717.3|716.7|717.3|716.7|716.3|715.7|21
1631854800000|2021-09-17 05:00:00|717.4|716.8|717.8|717.2|718.6|718|717.4|716.8|88
1631855100000|2021-09-17 05:05:00|717.6|717|718.1|717.5|718.1|717.5|717.6|717|32
1631855400000|2021-09-17 05:10:00|718|717.4|717.6|717|718.1|717.5|717.5|716.9|11
1631855700000|2021-09-17 05:15:00|717.4|716.8|717.6|717|717.7|717.1|717.4|716.8|16
1631856000000|2021-09-17 05:20:00|717.5|716.9|717.4|716.8|717.6|717|717.1|716.5|22
1631856300000|2021-09-17 05:25:00|717.3|716.7|717.6|717|717.6|717|717.1|716.5|18
1631856600000|2021-09-17 05:30:00|717.5|716.9|717.6|717|717.6|717|717.5|716.9|4
1631856900000|2021-09-17 05:35:00|717.5|716.9|717.6|717|717.6|717|717.5|716.9|4
1631857200000|2021-09-17 05:40:00|717.5|716.9|717.5|716.9|717.6|717|717.4|716.8|7
1631857500000|2021-09-17 05:45:00|717.4|716.8|717.6|717|717.9|717.3|717.4|716.8|15
1631857800000|2021-09-17 05:50:00|717.5|716.9|717.8|717.2|717.8|717.2|717.5|716.9|5
1631858100000|2021-09-17 05:55:00|717.6|717|716.6|716|717.8|717.2|716.4|715.8|24
1631858400000|2021-09-17 06:00:00|716.5|715.9|716.9|716.3|717|716.4|716.3|715.7|8
1631858700000|2021-09-17 06:05:00|717|716.4|716.9|716.3|717|716.4|716.4|715.8|15
1631859000000|2021-09-17 06:10:00|716.7|716.1|716.6|716|717.4|716.8|715.9|715.3|44
1631859300000|2021-09-17 06:15:00|716.4|715.8|716.9|716.3|717.1|716.5|716.4|715.8|23
1631859600000|2021-09-17 06:20:00|717.1|716.5|717.4|716.8|717.4|716.8|717.1|716.5|24
1631859900000|2021-09-17 06:25:00|717.1|716.5|717|716.4|717.4|716.8|716.7|716.1|18
1631860200000|2021-09-17 06:30:00|717.1|716.5|716.4|715.8|717.1|716.5|716.4|715.8|15
1631860500000|2021-09-17 06:35:00|716.5|715.9|716|715.4|716.5|715.9|715.1|714.5|62
1631860800000|2021-09-17 06:40:00|716.1|715.5|717.1|716.5|717.2|716.6|715.6|715|55
1631861100000|2021-09-17 06:45:00|717.3|716.7|717.1|716.5|717.3|716.7|716.8|716.2|24
1631861400000|2021-09-17 06:50:00|||||||||10
1631861700000|2021-09-17 06:55:00|717|716.4|717.1|716.5|717.1|716.5|716.8|716.2|13
1631862000000|2021-09-17 07:00:00|716.9|716.3|717.6|717|717.8|717.2|716.8|716.2|42
1631862300000|2021-09-17 07:05:00|717.8|717.2|717.6|717|718.1|717.5|717.6|717|47
1631862600000|2021-09-17 07:10:00|717.8|717.2|718.2|717.6|718.6|718|717.6|717|32
1631862900000|2021-09-17 07:15:00|718.3|717.7|717.8|717.2|718.6|718|717.8|717.2|24
1631863200000|2021-09-17 07:20:00|717.6|717|718.1|717.5|718.1|717.5|717.6|717|27
1631863500000|2021-09-17 07:25:00|717.8|717.2|717.6|717|717.8|717.2|717.3|716.7|20
1631863800000|2021-09-17 07:30:00|717.7|717.1|717.8|717.2|717.8|717.2|717.6|717|15
1631864100000|2021-09-17 07:35:00|718|717.4|717.9|717.3|718.1|717.5|717.6|717|18
1631864400000|2021-09-17 07:40:00|718.1|717.5|717.8|717.2|718.1|717.5|717.8|717.2|12
1631864700000|2021-09-17 07:45:00|717.9|717.3|717.8|717.2|718.1|717.5|717.8|717.2|8
1631865000000|2021-09-17 07:50:00|717.9|717.3|717.3|716.7|718.1|717.5|717.3|716.7|31
1631865300000|2021-09-17 07:55:00|717.1|716.5|716.2|715.6|717.1|716.5|715.9|715.3|98
1631865600000|2021-09-17 08:00:00|716.1|715.5|716.8|716.2|716.8|716.2|715.9|715.3|13
1631865900000|2021-09-17 08:05:00|717.1|716.5|717.6|717|717.6|717|717.1|716.5|36
1631866200000|2021-09-17 08:10:00|717.5|716.9|717.4|716.8|717.6|717|717.2|716.6|6
1631866500000|2021-09-17 08:15:00|717.3|716.7|717.2|716.6|717.6|717|716.9|716.3|9
1631866800000|2021-09-17 08:20:00|717.1|716.5|717.6|717|717.6|717|717.1|716.5|11
1631867100000|2021-09-17 08:25:00|717.4|716.8|717.3|716.7|717.6|717|717.2|716.6|10
1631867400000|2021-09-17 08:30:00|717.2|716.6|717|716.4|717.3|716.7|716.8|716.2|5
1631867700000|2021-09-17 08:35:00|717.1|716.5|717.1|716.5|717.2|716.6|717.1|716.5|2
1631868000000|2021-09-17 08:40:00|717.3|716.7|717.1|716.5|717.3|716.7|716.9|716.3|11
1631868300000|2021-09-17 08:45:00|717.2|716.6|715.7|715.1|717.2|716.6|715.3|714.7|43
1631868600000|2021-09-17 08:50:00|715.6|715|714.1|713.5|715.6|715|713.8|713.2|105
1631868900000|2021-09-17 08:55:00|713.8|713.2|714.6|714|714.9|714.3|713.8|713.2|53
1631869200000|2021-09-17 09:00:00|714.7|714.1|714.7|714.1|715.3|714.7|714.6|714|28
1631869500000|2021-09-17 09:05:00|714.8|714.2|714.6|714|714.8|714.2|714.6|714|14
1631869800000|2021-09-17 09:10:00|714.8|714.2|715.6|715|715.6|715|714|713.4|85
1631870100000|2021-09-17 09:15:00|715.3|714.7|715.8|715.2|716.1|715.5|715.1|714.5|30
1631870400000|2021-09-17 09:20:00|716.1|715.5|716|715.4|716.8|716.2|716|715.4|78
1631870700000|2021-09-17 09:25:00|715.8|715.2|716.2|715.6|716.3|715.7|715.6|715|58
1631871000000|2021-09-17 09:30:00|716.4|715.8|716.6|716|717.1|716.5|716.3|715.7|20
1631871300000|2021-09-17 09:35:00|716.7|716.1|716.6|716|716.7|716.1|716.5|715.9|20
1631871600000|2021-09-17 09:40:00|716.7|716.1|716.6|716|716.7|716.1|716.6|716|18
1631871900000|2021-09-17 09:45:00|716.8|716.2|716.8|716.2|716.8|716.2|716.6|716|12
1631872200000|2021-09-17 09:50:00|716.6|716|717.1|716.5|717.3|716.7|716.6|716|35
1631872500000|2021-09-17 09:55:00|||||||||11
1631872800000|2021-09-17 10:00:00|717.3|716.7|717.6|717|717.6|717|717.1|716.5|32
1631873100000|2021-09-17 10:05:00|717.3|716.7|717.1|716.5|717.3|716.7|717.1|716.5|92
1631873400000|2021-09-17 10:10:00|717|716.4|716.5|715.9|717|716.4|716.1|715.5|30
1631873700000|2021-09-17 10:15:00|716.4|715.8|717.2|716.6|717.6|717|716.3|715.7|16
1631874000000|2021-09-17 10:20:00|717.1|716.5|717.3|716.7|717.3|716.7|717.1|716.5|3
1631874300000|2021-09-17 10:25:00|717.1|716.5|717.8|717.2|717.8|717.2|716.8|716.2|100
1631874600000|2021-09-17 10:30:00|717.5|716.9|716.8|716.2|717.6|717|716.8|716.2|15
1631874900000|2021-09-17 10:35:00|716.6|716|716.3|715.7|716.6|716|715.8|715.2|43
1631875200000|2021-09-17 10:40:00|||||||||12
1631875500000|2021-09-17 10:45:00|716.6|716|716.6|716|716.6|716|716.3|715.7|48
1631875800000|2021-09-17 10:50:00|716.3|715.7|716.1|715.5|716.4|715.8|716.1|715.5|45
1631876100000|2021-09-17 10:55:00|715.8|715.2|716.1|715.5|716.1|715.5|715.6|715|22
1631876400000|2021-09-17 11:00:00|715.9|715.3|716.1|715.5|716.1|715.5|715.9|715.3|8
1631876700000|2021-09-17 11:05:00|716.2|715.6|715.6|715|716.2|715.6|715.6|715|36
1631877000000|2021-09-17 11:10:00|715.7|715.1|716.2|715.6|716.4|715.8|715.6|715|15
1631877300000|2021-09-17 11:15:00|716.3|715.7|716.5|715.9|716.5|715.9|716.3|715.7|2
1631877600000|2021-09-17 11:20:00|716.4|715.8|716.5|715.9|716.6|716|716.4|715.8|9
1631877900000|2021-09-17 11:25:00|716.4|715.8|717|716.4|717.1|716.5|716.4|715.8|25
1631878200000|2021-09-17 11:30:00|717.1|716.5|716.9|716.3|717.1|716.5|716.9|716.3|5
1631878500000|2021-09-17 11:35:00|717|716.4|717.4|716.8|717.4|716.8|716.9|716.3|11
1631878800000|2021-09-17 11:40:00|717.5|716.9|717.6|717|717.6|717|717.4|716.8|23
1631879100000|2021-09-17 11:45:00|717.5|716.9|717.4|716.8|717.5|716.9|717.4|716.8|8
1631879400000|2021-09-17 11:50:00|717.5|716.9|717.4|716.8|717.5|716.9|717.4|716.8|3
1631879700000|2021-09-17 11:55:00|717.6|717|717.7|717.1|718.1|717.5|717.4|716.8|76
1631880000000|2021-09-17 12:00:00|717.6|717|718.1|717.5|718.1|717.5|717.5|716.9|107
1631880300000|2021-09-17 12:05:00|717.9|717.3|718.1|717.5|718.1|717.5|717.9|717.3|12
1631880600000|2021-09-17 12:10:00|718.3|717.7|718.3|717.7|718.6|718|718.3|717.7|42
1631880900000|2021-09-17 12:15:00|718.2|717.6|718.1|717.5|718.3|717.7|718.1|717.5|37
1631881200000|2021-09-17 12:20:00|718|717.4|718.1|717.5|718.1|717.5|717.7|717.1|83
1631881500000|2021-09-17 12:25:00|||||||||20
1631881800000|2021-09-17 12:30:00|718|717.4|718.1|717.5|718.4|717.8|717.9|717.3|50
1631882100000|2021-09-17 12:35:00|717.9|717.3|717.6|717|718.1|717.5|717.6|717|74
1631882400000|2021-09-17 12:40:00|717.4|716.8|716.6|716|717.6|717|716.6|716|43
1631885400000|2021-09-17 13:30:00|715.1|714.5|715.6|715|716.3|715.7|711.6|711|1300
1631885700000|2021-09-17 13:35:00|715.9|715.3|716.6|716|717.6|717|715.3|714.7|574
1631886000000|2021-09-17 13:40:00|716.8|716.2|714.4|713.8|716.8|716.2|714.3|713.7|500
1631886300000|2021-09-17 13:45:00|714.5|713.9|714.4|713.8|715.3|714.7|713.1|712.5|384
1631886600000|2021-09-17 13:50:00|714.5|713.9|714.8|714.2|716.1|715.5|714.4|713.8|407
1631886900000|2021-09-17 13:55:00|714.7|714.1|713.6|713|715.6|715|713.2|712.6|410
1631887200000|2021-09-17 14:00:00|713.5|712.9|713|712.4|713.6|713|711.6|711|671
1631887500000|2021-09-17 14:05:00|712.9|712.3|710.4|709.8|712.9|712.3|710.2|709.6|419
1631887800000|2021-09-17 14:10:00|710.2|709.6|711.1|710.5|711.4|710.8|709.4|708.8|454
1631888100000|2021-09-17 14:15:00|711|710.4|711.6|711|712.1|711.5|710.9|710.3|331
1631888400000|2021-09-17 14:20:00|711.7|711.1|710.9|710.3|712.4|711.8|710.9|710.3|320
1631888700000|2021-09-17 14:25:00|711|710.4|711.4|710.8|711.9|711.3|710.9|710.3|274
1631889000000|2021-09-17 14:30:00|711.6|711|713.1|712.5|713.4|712.8|711.4|710.8|284
1631889300000|2021-09-17 14:35:00|713.3|712.7|713.9|713.3|714.2|713.6|712.1|711.5|377
1631889600000|2021-09-17 14:40:00|713.4|712.8|713.7|713.1|714.1|713.5|713.1|712.5|215
1631889900000|2021-09-17 14:45:00|713.6|713|712.9|712.3|714.3|713.7|712.9|712.3|195
1631890200000|2021-09-17 14:50:00|713.1|712.5|713.9|713.3|714.1|713.5|712.9|712.3|128
1631890500000|2021-09-17 14:55:00|713.7|713.1|712.9|712.3|713.7|713.1|712.4|711.8|177
1631890800000|2021-09-17 15:00:00|712.6|712|712.4|711.8|712.9|712.3|712.2|711.6|178
1631891100000|2021-09-17 15:05:00|712.2|711.6|711.4|710.8|712.3|711.7|711.4|710.8|206
1631891400000|2021-09-17 15:10:00|711.2|710.6|711.6|711|711.7|711.1|710.6|710|173
1631891700000|2021-09-17 15:15:00|711.7|711.1|711.3|710.7|712.4|711.8|710.9|710.3|143
1631892000000|2021-09-17 15:20:00|711.4|710.8|711.6|711|711.9|711.3|710.7|710.1|123
1631892300000|2021-09-17 15:25:00|711.7|711.1|711.2|710.6|711.8|711.2|710.9|710.3|110
1631892600000|2021-09-17 15:30:00|711.1|710.5|713.1|712.5|713.2|712.6|710.9|710.3|321
1631892900000|2021-09-17 15:35:00|713.4|712.8|713.6|713|713.6|713|712.9|712.3|240
1631893200000|2021-09-17 15:40:00|713.9|713.3|713.9|713.3|714.2|713.6|713.7|713.1|205
1631893500000|2021-09-17 15:45:00|713.8|713.2|713.6|713|714.4|713.8|713.6|713|156
1631893800000|2021-09-17 15:50:00|713.7|713.1|713.7|713.1|713.9|713.3|713.6|713|51
1631894100000|2021-09-17 15:55:00|713.6|713|712.7|712.1|713.7|713.1|712.6|712|103
1631894400000|2021-09-17 16:00:00|712.6|712|712.6|712|712.9|712.3|712.4|711.8|89
1631894700000|2021-09-17 16:05:00|712.5|711.9|711.8|711.2|712.7|712.1|711.7|711.1|154
1631895000000|2021-09-17 16:10:00|711.9|711.3|712.2|711.6|712.2|711.6|711.7|711.1|104
1631895300000|2021-09-17 16:15:00|712.4|711.8|712.1|711.5|712.6|712|711.6|711|141
1631895600000|2021-09-17 16:20:00|711.9|711.3|711.9|711.3|712.4|711.8|711.9|711.3|74
1631895900000|2021-09-17 16:25:00|712.1|711.5|712.7|712.1|712.7|712.1|711.7|711.1|116
1631896200000|2021-09-17 16:30:00|712.6|712|713.2|712.6|713.4|712.8|712.6|712|204
1631896500000|2021-09-17 16:35:00|712.9|712.3|712.7|712.1|712.9|712.3|712.2|711.6|380
1631896800000|2021-09-17 16:40:00|712.6|712|712.2|711.6|712.6|712|711.7|711.1|129
1631897100000|2021-09-17 16:45:00|712.1|711.5|712.4|711.8|712.4|711.8|711.9|711.3|83
1631897400000|2021-09-17 16:50:00|712.3|711.7|712.7|712.1|712.7|712.1|712.3|711.7|82
1631897700000|2021-09-17 16:55:00|712.4|711.8|712.4|711.8|712.7|712.1|712.2|711.6|49
1631898000000|2021-09-17 17:00:00|712.6|712|713.2|712.6|713.7|713.1|712.5|711.9|56
1631898300000|2021-09-17 17:05:00|713.4|712.8|713.2|712.6|713.4|712.8|713.2|712.6|51
1631898600000|2021-09-17 17:10:00|713.4|712.8|713.2|712.6|713.4|712.8|712.9|712.3|91
1631898900000|2021-09-17 17:15:00|713|712.4|712.4|711.8|713.2|712.6|712.4|711.8|131
1631899200000|2021-09-17 17:20:00|712.5|711.9|712.1|711.5|712.5|711.9|711.4|710.8|171
1631899500000|2021-09-17 17:25:00|712.2|711.6|712.9|712.3|713.1|712.5|712.2|711.6|53
1631899800000|2021-09-17 17:30:00|713.1|712.5|713.4|712.8|713.4|712.8|713.1|712.5|85
1631900100000|2021-09-17 17:35:00|713.2|712.6|713.4|712.8|713.9|713.3|713.2|712.6|85
1631900400000|2021-09-17 17:40:00|713.5|712.9|712.9|712.3|713.7|713.1|712.7|712.1|101
1631900700000|2021-09-17 17:45:00|712.8|712.2|711.4|710.8|712.8|712.2|711.2|710.6|170
1631901000000|2021-09-17 17:50:00|711.5|710.9|711.4|710.8|711.7|711.1|711.2|710.6|130
1631901300000|2021-09-17 17:55:00|711.7|711.1|711.9|711.3|712.2|711.6|711.2|710.6|136
1631901600000|2021-09-17 18:00:00|712.1|711.5|712.4|711.8|712.5|711.9|711.9|711.3|93
1631901900000|2021-09-17 18:05:00|712.1|711.5|711.4|710.8|712.4|711.8|710.9|710.3|185
1631902200000|2021-09-17 18:10:00|711.6|711|711.6|711|711.7|711.1|710.9|710.3|996
1631902500000|2021-09-17 18:15:00|711.4|710.8|709.9|709.3|711.6|711|709.9|709.3|732
1632096000000|2021-09-20 00:00:00|710.9|710.3|710.4|709.8|712.2|711.6|709.9|709.3|223
1632096300000|2021-09-20 00:05:00|710.5|709.9|710.9|710.3|710.9|710.3|709.9|709.3|87
1632096600000|2021-09-20 00:10:00|710.7|710.1|710.5|709.9|710.9|710.3|710.4|709.8|81
1632096900000|2021-09-20 00:15:00|710.6|710|711.6|711|711.6|711|710.6|710|17
1632097200000|2021-09-20 00:20:00|711.4|710.8|712.7|712.1|712.7|712.1|711.4|710.8|39
1632097500000|2021-09-20 00:25:00|712.8|712.2|712.9|712.3|713.5|712.9|712.7|712.1|36
1632097800000|2021-09-20 00:30:00|712.6|712|712.9|712.3|712.9|712.3|712.6|712|11
1632098100000|2021-09-20 00:35:00|712.7|712.1|712.5|711.9|712.8|712.2|712.4|711.8|12
1632098400000|2021-09-20 00:40:00|712.4|711.8|711.6|711|712.5|711.9|711.5|710.9|15
1632098700000|2021-09-20 00:45:00|711.9|711.3|712|711.4|712.1|711.5|711.7|711.1|11
1632099000000|2021-09-20 00:50:00|711.9|711.3|712.1|711.5|712.1|711.5|711.9|711.3|3
1632099300000|2021-09-20 00:55:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|9
1632099600000|2021-09-20 01:00:00|711.7|711.1|711.8|711.2|712|711.4|711.7|711.1|11
1632099900000|2021-09-20 01:05:00|711.9|711.3|712.1|711.5|712.2|711.6|711.9|711.3|6
1632100200000|2021-09-20 01:10:00|712.2|711.6|711.9|711.3|712.2|711.6|711.8|711.2|18
1632100500000|2021-09-20 01:15:00|712|711.4|711.5|710.9|712.2|711.6|711.4|710.8|19
1632100800000|2021-09-20 01:20:00|711.4|710.8|711.4|710.8|711.5|710.9|711.4|710.8|6
1632101100000|2021-09-20 01:25:00|711.5|710.9|711.4|710.8|711.5|710.9|711.1|710.5|11
1632101400000|2021-09-20 01:30:00|711.5|710.9|711.6|711|711.6|711|711.4|710.8|5
1632101700000|2021-09-20 01:35:00|711.7|711.1|711.7|711.1|711.8|711.2|711.6|711|4
1632102000000|2021-09-20 01:40:00|711.6|711|712.1|711.5|712.4|711.8|711.6|711|21
1632102300000|2021-09-20 01:45:00|712.3|711.7|712.4|711.8|712.4|711.8|712.3|711.7|2
1632102600000|2021-09-20 01:50:00|712.2|711.6|712.1|711.5|712.3|711.7|712.1|711.5|7
1632102900000|2021-09-20 01:55:00|712|711.4|712.4|711.8|712.4|711.8|711.9|711.3|9
1632103200000|2021-09-20 02:00:00|712.3|711.7|711.6|711|712.3|711.7|711.6|711|23
1632103500000|2021-09-20 02:05:00|711.7|711.1|711.4|710.8|711.7|711.1|711.4|710.8|19
1632103800000|2021-09-20 02:10:00|711.3|710.7|711.1|710.5|711.3|710.7|710.9|710.3|16
1632104100000|2021-09-20 02:15:00|711.3|710.7|710.9|710.3|711.3|710.7|710.9|710.3|6
1632104400000|2021-09-20 02:20:00|710.7|710.1|710.7|710.1|710.8|710.2|710.7|710.1|16
1632104700000|2021-09-20 02:25:00|710.9|710.3|710.9|710.3|711.1|710.5|710.9|710.3|11
1632105000000|2021-09-20 02:30:00|710.8|710.2|710.8|710.2|710.8|710.2|710.7|710.1|5
1632105300000|2021-09-20 02:35:00|710.7|710.1|710|709.4|710.8|710.2|709.9|709.3|42
1632105600000|2021-09-20 02:40:00|709.9|709.3|709.7|709.1|710.1|709.5|709.4|708.8|34
1632105900000|2021-09-20 02:45:00|709.5|708.9|709.6|709|709.7|709.1|709.4|708.8|16
1632106200000|2021-09-20 02:50:00|709.5|708.9|709.2|708.6|709.7|709.1|709.2|708.6|36
1632106500000|2021-09-20 02:55:00|708.4|707.8|708.9|708.3|708.9|708.3|708.4|707.8|35
1632106800000|2021-09-20 03:00:00|708.8|708.2|708.7|708.1|708.9|708.3|708.6|708|12
1632107100000|2021-09-20 03:05:00|708.8|708.2|708.3|707.7|708.9|708.3|708.3|707.7|26
1632107400000|2021-09-20 03:10:00|708.4|707.8|709.2|708.6|709.3|708.7|707.7|707.1|63
1632107700000|2021-09-20 03:15:00|709.3|708.7|709.3|708.7|709.3|708.7|709.3|708.7|24
1632108000000|2021-09-20 03:20:00|709.4|708.8|709.3|708.7|709.4|708.8|709.2|708.6|0
1632108300000|2021-09-20 03:25:00|709.2|708.6|709.2|708.6|709.4|708.8|708.9|708.3|36
1632108600000|2021-09-20 03:30:00|709.1|708.5|709.2|708.6|709.2|708.6|709|708.4|7
1632108900000|2021-09-20 03:35:00|709|708.4|708.9|708.3|709|708.4|708.9|708.3|11
1632109200000|2021-09-20 03:40:00|709|708.4|709|708.4|709|708.4|708.9|708.3|3
1632109500000|2021-09-20 03:45:00|708.7|708.1|708.7|708.1|708.7|708.1|708.7|708.1|7
1632110100000|2021-09-20 03:55:00|||||||||6
1632110400000|2021-09-20 04:00:00|708.6|708|708.5|707.9|708.6|708|708.5|707.9|6
1632110700000|2021-09-20 04:05:00|708.3|707.7|708.3|707.7|708.5|707.9|708.2|707.6|3
1632111000000|2021-09-20 04:10:00|708.2|707.6|708.2|707.6|708.2|707.6|707.8|707.2|5
1632111300000|2021-09-20 04:15:00|708.3|707.7|708.5|707.9|708.5|707.9|708.3|707.7|6
1632111600000|2021-09-20 04:20:00|708.4|707.8|708.5|707.9|708.5|707.9|708.3|707.7|2
1632111900000|2021-09-20 04:25:00|708.4|707.8|708.3|707.7|708.4|707.8|708.2|707.6|2
1632112200000|2021-09-20 04:30:00|708.2|707.6|708.2|707.6|708.4|707.8|708.2|707.6|8
1632112500000|2021-09-20 04:35:00|||||||||16
1632112800000|2021-09-20 04:40:00|||||||||5
1632113100000|2021-09-20 04:45:00|708.1|707.5|707.7|707.1|708.1|707.5|707.7|707.1|24
1632113400000|2021-09-20 04:50:00|707.5|706.9|706.7|706.1|707.5|706.9|706.7|706.1|69
1632113700000|2021-09-20 04:55:00|706.9|706.3|706.7|706.1|707|706.4|706|705.4|95
1632114000000|2021-09-20 05:00:00|706.6|706|706.7|706.1|706.7|706.1|706.6|706|12
1632114300000|2021-09-20 05:05:00|706.9|706.3|706.5|705.9|706.9|706.3|706.4|705.8|20
1632114600000|2021-09-20 05:10:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|12
1632114900000|2021-09-20 05:15:00|706.7|706.1|706.3|705.7|706.8|706.2|706.2|705.6|25
1632115200000|2021-09-20 05:20:00|706.4|705.8|707.4|706.8|707.5|706.9|706.4|705.8|8
1632115500000|2021-09-20 05:25:00|707.3|706.7|707.2|706.6|707.5|706.9|707.2|706.6|11
1632115800000|2021-09-20 05:30:00|||||||||4
1632116100000|2021-09-20 05:35:00|||||||||1
1632116400000|2021-09-20 05:40:00|707.3|706.7|707.5|706.9|707.5|706.9|707.2|706.6|8
1632116700000|2021-09-20 05:45:00|||||||||5
1632117000000|2021-09-20 05:50:00|707.3|706.7|707|706.4|707.3|706.7|707|706.4|13
1632117300000|2021-09-20 05:55:00|706.7|706.1|706.8|706.2|706.9|706.3|706.7|706.1|27
1632117600000|2021-09-20 06:00:00|706.7|706.1|707.3|706.7|707.5|706.9|706.7|706.1|15
1632117900000|2021-09-20 06:05:00|707.2|706.6|707.5|706.9|707.5|706.9|707.2|706.6|7
1632118200000|2021-09-20 06:10:00|707.4|706.8|707.5|706.9|707.5|706.9|707.2|706.6|10
1632118500000|2021-09-20 06:15:00|707.4|706.8|707.5|706.9|707.6|707|707.4|706.8|4
1632118800000|2021-09-20 06:20:00|707.6|707|708|707.4|708|707.4|707.5|706.9|9
1632119100000|2021-09-20 06:25:00|708.2|707.6|707.9|707.3|708.2|707.6|707.7|707.1|10
1632119400000|2021-09-20 06:30:00|708|707.4|708|707.4|708.1|707.5|707.7|707.1|6
1632119700000|2021-09-20 06:35:00|707.7|707.1|708|707.4|708|707.4|707.7|707.1|7
1632120000000|2021-09-20 06:40:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|11
1632120300000|2021-09-20 06:45:00|708|707.4|708.2|707.6|708.2|707.6|708|707.4|8
1632120600000|2021-09-20 06:50:00|708|707.4|707.7|707.1|708|707.4|707.7|707.1|19
1632120900000|2021-09-20 06:55:00|708|707.4|708.2|707.6|708.2|707.6|707.6|707|40
1632121200000|2021-09-20 07:00:00|708.3|707.7|708.2|707.6|708.5|707.9|708.2|707.6|43
1632121500000|2021-09-20 07:05:00|708|707.4|707|706.4|708.7|708.1|706.8|706.2|52
1632121800000|2021-09-20 07:10:00|706.9|706.3|707.2|706.6|707.5|706.9|706.5|705.9|54
1632122100000|2021-09-20 07:15:00|707.4|706.8|707|706.4|707.5|706.9|706.5|705.9|36
1632122400000|2021-09-20 07:20:00|707.3|706.7|707.9|707.3|708.2|707.6|707.2|706.6|20
1632122700000|2021-09-20 07:25:00|707.7|707.1|708|707.4|708.3|707.7|707.7|707.1|11
1632123000000|2021-09-20 07:30:00|708.1|707.5|708.6|708|708.7|708.1|708|707.4|17
1632123300000|2021-09-20 07:35:00|708.5|707.9|708.2|707.6|708.5|707.9|707.9|707.3|18
1632123600000|2021-09-20 07:40:00|708.3|707.7|708.2|707.6|708.3|707.7|708|707.4|19
1632123900000|2021-09-20 07:45:00|708.5|707.9|708.5|707.9|708.6|708|708.2|707.6|15
1632124200000|2021-09-20 07:50:00|708.6|708|708.4|707.8|708.7|708.1|708.1|707.5|24
1632124500000|2021-09-20 07:55:00|708.2|707.6|707.8|707.2|708.3|707.7|707.2|706.6|63
1632124800000|2021-09-20 08:00:00|707.7|707.1|708.2|707.6|708.2|707.6|707.2|706.6|31
1632125100000|2021-09-20 08:05:00|708.3|707.7|708.4|707.8|708.4|707.8|708.1|707.5|18
1632125400000|2021-09-20 08:10:00|708.2|707.6|708.2|707.6|708.7|708.1|708.2|707.6|24
1632125700000|2021-09-20 08:15:00|708.4|707.8|708.2|707.6|708.4|707.8|708.2|707.6|12
1632126000000|2021-09-20 08:20:00|708|707.4|707.5|706.9|708.6|708|707.5|706.9|37
1632126300000|2021-09-20 08:25:00|707.6|707|706|705.4|707.6|707|705.9|705.3|122
1632126600000|2021-09-20 08:30:00|705.7|705.1|706.1|705.5|706.3|705.7|705.2|704.6|106
1632126900000|2021-09-20 08:35:00|706.2|705.6|706.6|706|706.8|706.2|706.2|705.6|14
1632127200000|2021-09-20 08:40:00|706.5|705.9|707|706.4|707.2|706.6|706.5|705.9|15
1632127500000|2021-09-20 08:45:00|706.7|706.1|706.4|705.8|707|706.4|706.2|705.6|32
1632127800000|2021-09-20 08:50:00|706.5|705.9|704.7|704.1|706.5|705.9|704.7|704.1|69
1632128100000|2021-09-20 08:55:00|704.8|704.2|705.4|704.8|705.4|704.8|704.7|704.1|40
1632128400000|2021-09-20 09:00:00|705.2|704.6|705.3|704.7|705.7|705.1|705.2|704.6|29
1632128700000|2021-09-20 09:05:00|705.6|705|705.6|705|705.7|705.1|705.2|704.6|24
1632129000000|2021-09-20 09:10:00|705.7|705.1|705.7|705.1|706.1|705.5|705.7|705.1|17
1632129300000|2021-09-20 09:15:00|705.9|705.3|706.1|705.5|706.2|705.6|705.7|705.1|11
1632129600000|2021-09-20 09:20:00|706.2|705.6|705.7|705.1|706.2|705.6|705.7|705.1|45
1632129900000|2021-09-20 09:25:00|705.8|705.2|705.8|705.2|706.4|705.8|705.6|705|30
1632130200000|2021-09-20 09:30:00|705.9|705.3|705.7|705.1|706.2|705.6|705.7|705.1|23
1632130500000|2021-09-20 09:35:00|705.8|705.2|706.2|705.6|706.4|705.8|705.7|705.1|27
1632130800000|2021-09-20 09:40:00|706.1|705.5|707.3|706.7|707.5|706.9|705.7|705.1|148
1632131100000|2021-09-20 09:45:00|707.6|707|706.6|706|707.6|707|706.6|706|32
1632131400000|2021-09-20 09:50:00|706.9|706.3|707.4|706.8|707.4|706.8|706.6|706|33
1632131700000|2021-09-20 09:55:00|707.8|707.2|707.3|706.7|707.9|707.3|707.3|706.7|13
1632132000000|2021-09-20 10:00:00|707.4|706.8|707.6|707|707.6|707|707.4|706.8|10
1632132300000|2021-09-20 10:05:00|707.5|706.9|707|706.4|707.6|707|706.9|706.3|18
1632132600000|2021-09-20 10:10:00|706.9|706.3|706.8|706.2|706.9|706.3|706.6|706|13
1632132900000|2021-09-20 10:15:00|706.9|706.3|705.2|704.6|706.9|706.3|704.8|704.2|111
1632133200000|2021-09-20 10:20:00|704.9|704.3|705|704.4|705.2|704.6|704.9|704.3|33
1632133500000|2021-09-20 10:25:00|704.9|704.3|704.9|704.3|705.2|704.6|704.9|704.3|28
1632133800000|2021-09-20 10:30:00|705|704.4|705|704.4|705.4|704.8|705|704.4|21
1632134100000|2021-09-20 10:35:00|705.1|704.5|705.4|704.8|705.4|704.8|705.1|704.5|8
1632134400000|2021-09-20 10:40:00|705.3|704.7|705.2|704.6|705.3|704.7|705.1|704.5|19
1632134700000|2021-09-20 10:45:00|705.3|704.7|705.6|705|705.6|705|705|704.4|14
1632135000000|2021-09-20 10:50:00|705.9|705.3|705.8|705.2|706.1|705.5|705.7|705.1|7
1632135300000|2021-09-20 10:55:00|705.7|705.1|705.8|705.2|705.9|705.3|705.6|705|4
1632135600000|2021-09-20 11:00:00|705.9|705.3|706|705.4|706.1|705.5|705.9|705.3|2
1632135900000|2021-09-20 11:05:00|705.9|705.3|705.9|705.3|705.9|705.3|705.6|705|11
1632136200000|2021-09-20 11:10:00|705.8|705.2|705.5|704.9|705.9|705.3|705.5|704.9|36
1632136500000|2021-09-20 11:15:00|705.6|705|705.7|705.1|705.9|705.3|705.5|704.9|7
1632136800000|2021-09-20 11:20:00|705.8|705.2|705.4|704.8|705.9|705.3|705.3|704.7|61
1632137100000|2021-09-20 11:25:00|705.6|705|705.6|705|705.8|705.2|705.4|704.8|44
1632137400000|2021-09-20 11:30:00|705.7|705.1|704.9|704.3|705.7|705.1|704.7|704.1|82
1632137700000|2021-09-20 11:35:00|705|704.4|705.1|704.5|705.4|704.8|704.9|704.3|46
1632138000000|2021-09-20 11:40:00|705|704.4|705.4|704.8|705.5|704.9|704.9|704.3|23
1632138300000|2021-09-20 11:45:00|705.5|704.9|705.6|705|705.9|705.3|705.1|704.5|46
1632138600000|2021-09-20 11:50:00|705.5|704.9|705.2|704.6|705.5|704.9|704.9|704.3|34
1632138900000|2021-09-20 11:55:00|705.3|704.7|705.6|705|705.6|705|704.9|704.3|38
1632139200000|2021-09-20 12:00:00|705.4|704.8|704.3|703.7|705.4|704.8|704|703.4|109
1632139500000|2021-09-20 12:05:00|704.4|703.8|704.2|703.6|704.8|704.2|704.2|703.6|36
1632139800000|2021-09-20 12:10:00|704.1|703.5|703.2|702.6|704.2|703.6|703.2|702.6|344
1632140100000|2021-09-20 12:15:00|702.2|701.6|702.2|701.6|702.7|702.1|702|701.4|154
1632140400000|2021-09-20 12:20:00|702|701.4|701.7|701.1|702.3|701.7|701.2|700.6|196
1632140700000|2021-09-20 12:25:00|702|701.4|702.2|701.6|702.2|701.6|701.8|701.2|42
1632141000000|2021-09-20 12:30:00|701.9|701.3|702.5|701.9|702.5|701.9|701.8|701.2|97
1632141300000|2021-09-20 12:35:00|702.4|701.8|702.2|701.6|702.5|701.9|701.9|701.3|66
1632141600000|2021-09-20 12:40:00|702.4|701.8|702.2|701.2|702.7|702.1|701.9|701.2|84
1632144600000|2021-09-20 13:30:00|701.3|700.7|707|706.4|707.2|706.6|700|699.4|1358
1632144900000|2021-09-20 13:35:00|707.3|706.7|705.5|704.9|707.5|706.9|704.5|703.9|619
1632145200000|2021-09-20 13:40:00|705.7|705.1|704|703.4|706|705.4|703.5|702.9|511
1632145500000|2021-09-20 13:45:00|704.3|703.7|705.5|704.9|706|705.4|704.2|703.6|539
1632145800000|2021-09-20 13:50:00|705.7|705.1|703.8|703.2|706|705.4|703.6|703|298
1632146100000|2021-09-20 13:55:00|703.9|703.3|703.5|702.9|704|703.4|702.3|701.7|335
1632146400000|2021-09-20 14:00:00|703.3|702.7|703.3|702.7|703.5|702.9|702|701.4|425
1632146700000|2021-09-20 14:05:00|703.2|702.6|700.8|700.2|703.5|702.9|700.8|700.2|349
1632147000000|2021-09-20 14:10:00|701|700.4|702.8|702.2|703|702.4|700.8|700.2|298
1632147300000|2021-09-20 14:15:00|702.6|702|700.7|700.1|702.6|702|700.2|699.6|242
1632147600000|2021-09-20 14:20:00|700.6|700|700.5|699.9|701.2|700.6|699.8|699.2|403
1632147900000|2021-09-20 14:25:00|700.3|699.7|700.3|699.7|700.5|699.9|699.6|699|260
1632148200000|2021-09-20 14:30:00|700.2|699.6|699.3|698.7|700.5|699.9|699|698.4|347
1632148500000|2021-09-20 14:35:00|699.5|698.9|702|701.4|702.2|701.6|699.3|698.7|313
1632148800000|2021-09-20 14:40:00|702.2|701.6|701|700.4|702.3|701.7|701|700.4|199
1632149100000|2021-09-20 14:45:00|701.3|700.7|702.3|701.7|702.8|702.2|700.8|700.2|200
1632149400000|2021-09-20 14:50:00|702.2|701.6|701.8|701.2|702.5|701.9|701.5|700.9|140
1632149700000|2021-09-20 14:55:00|701.7|701.1|701.5|700.9|702.2|701.6|701.2|700.6|128
1632150000000|2021-09-20 15:00:00|701.8|701.2|702.8|702.2|702.8|702.2|701.1|700.5|151
1632150300000|2021-09-20 15:05:00|702.7|702.1|703.5|702.9|703.5|702.9|702.7|702.1|170
1632150600000|2021-09-20 15:10:00|703.3|702.7|704.1|703.5|704.5|703.9|703|702.4|181
1632150900000|2021-09-20 15:15:00|704.2|703.6|703.3|702.7|704.5|703.9|703.2|702.6|148
1632151200000|2021-09-20 15:20:00|703|702.4|703|702.4|704.2|703.6|703|702.4|117
1632151500000|2021-09-20 15:25:00|703.2|702.6|702.8|702.2|703.5|702.9|702.8|702.2|96
1632151800000|2021-09-20 15:30:00|703|702.4|703.8|703.2|704.5|703.9|702.8|702.2|112
1632152100000|2021-09-20 15:35:00|703.9|703.3|704.5|703.9|704.8|704.2|703.4|702.8|151
1632152400000|2021-09-20 15:40:00|704.7|704.1|704.3|703.7|705|704.4|704|703.4|100
1632152700000|2021-09-20 15:45:00|704.2|703.6|703.5|702.9|704.3|703.7|703.5|702.9|112
1632153000000|2021-09-20 15:50:00|703.8|703.2|703.3|702.7|703.8|703.2|703|702.4|106
1632153300000|2021-09-20 15:55:00|703.5|702.9|702.3|701.7|703.5|702.9|701.5|700.9|633
1632153600000|2021-09-20 16:00:00|702.5|701.9|702.3|701.7|702.5|701.9|702|701.4|78
1632153900000|2021-09-20 16:05:00|702|701.4|701.8|701.2|702.4|701.8|701.8|701.2|109
1632154200000|2021-09-20 16:10:00|702|701.4|703|702.4|703.4|702.8|701.8|701.2|117
1632154500000|2021-09-20 16:15:00|702.8|702.2|702.8|702.2|702.8|702.2|702.3|701.7|86
1632154800000|2021-09-20 16:20:00|703|702.4|703.3|702.7|703.3|702.7|702.8|702.2|81
1632155100000|2021-09-20 16:25:00|703.1|702.5|703.8|703.2|703.8|703.2|703|702.4|104
1632155400000|2021-09-20 16:30:00|703.7|703.1|702.5|701.9|703.8|703.2|702.5|701.9|100
1632155700000|2021-09-20 16:35:00|702.8|702.2|702.8|702.2|703|702.4|702.7|702.1|115
1632156000000|2021-09-20 16:40:00|702.6|702|702.5|701.9|703.3|702.7|702.5|701.9|64
1632156300000|2021-09-20 16:45:00|702.6|702|703|702.4|703.3|702.7|702.5|701.9|66
1632156600000|2021-09-20 16:50:00|702.8|702.2|703.5|702.9|704|703.4|702.8|702.2|118
1632156900000|2021-09-20 16:55:00|703.3|702.7|703|702.4|703.3|702.7|702.8|702.2|65
1632157200000|2021-09-20 17:00:00|703.2|702.6|703.3|702.7|703.5|702.9|702.8|702.2|90
1632157500000|2021-09-20 17:05:00|703.1|702.5|703|702.4|703.1|702.5|702.5|701.9|74
1632157800000|2021-09-20 17:10:00|702.8|702.2|703|702.4|703.5|702.9|702.8|702.2|75
1632158100000|2021-09-20 17:15:00|703.2|702.6|703|702.4|703.5|702.9|703|702.4|90
1632158400000|2021-09-20 17:20:00|702.9|702.3|702.7|702.1|702.9|702.3|702.5|701.9|84
1632158700000|2021-09-20 17:25:00|702.8|702.2|703.1|702.5|703.5|702.9|702.8|702.2|141
1632159000000|2021-09-20 17:30:00|703|702.4|702.7|702.1|703.1|702.5|702.7|702.1|154
1632159300000|2021-09-20 17:35:00|703|702.4|703.3|702.7|703.6|703|702.7|702.1|101
1632159600000|2021-09-20 17:40:00|703.4|702.8|702.8|702.2|703.6|703|702.8|702.2|253
1632159900000|2021-09-20 17:45:00|702.6|702|702.3|701.7|702.6|702|701.8|701.2|355
1632160200000|2021-09-20 17:50:00|702.4|701.8|701.6|701|702.4|701.8|701.1|700.5|286
1632160500000|2021-09-20 17:55:00|701.5|700.9|701.3|700.7|701.8|701.2|701.1|700.5|139
1632160800000|2021-09-20 18:00:00|701.4|700.8|702.5|701.9|702.7|702.1|701.4|700.8|205
1632161100000|2021-09-20 18:05:00|702.7|702.1|702.8|702.2|704|703.4|702.7|702.1|495
1632161400000|2021-09-20 18:10:00|703|702.4|703.8|703.2|704.5|703.9|702.2|701.6|1295
1632161700000|2021-09-20 18:15:00|703.5|702.9|703.8|703.2|704.3|703.7|703.3|702.7|262
1632182400000|2021-09-21 00:00:00|704.3|702.8|702.1|701.5|704.3|703.4|702.1|701.5|81
1632182700000|2021-09-21 00:05:00|701.8|701.2|702.3|701.7|702.8|702.2|701.6|701|50
1632183000000|2021-09-21 00:10:00|702.5|701.9|701.6|701|702.5|701.9|701.6|701|33
1632183300000|2021-09-21 00:15:00|701.7|701.1|701.4|700.8|702.1|701.5|700.4|699.8|57
1632183600000|2021-09-21 00:20:00|701.3|700.7|701.1|700.5|701.3|700.7|701|700.4|23
1632183900000|2021-09-21 00:25:00|701.3|700.7|700.6|700|701.3|700.7|700.2|699.6|28
1632184200000|2021-09-21 00:30:00|700.5|699.9|700.6|700|700.9|700.3|700.3|699.7|34
1632184500000|2021-09-21 00:35:00|700.4|699.8|699.9|699.3|700.8|700.2|699.9|699.3|19
1632184800000|2021-09-21 00:40:00|700|699.4|700.3|699.7|700.6|700|700|699.4|25
1632185100000|2021-09-21 00:45:00|700.2|699.6|700.3|699.7|700.5|699.9|700.2|699.6|13
1632185400000|2021-09-21 00:50:00|700.6|700|700.1|699.5|700.6|700|700.1|699.5|8
1632185700000|2021-09-21 00:55:00|699.9|699.3|700.1|699.5|700.1|699.5|699.6|699|18
1632186300000|2021-09-21 01:05:00|700.2|699.6|700.4|699.8|700.7|700.1|700.1|699.5|18
1632186600000|2021-09-21 01:10:00|700.3|699.7|701.1|700.5|701.3|700.7|700.3|699.7|21
1632186900000|2021-09-21 01:15:00|701|700.4|700.8|700.2|701.1|700.5|700.8|700.2|3
1632187200000|2021-09-21 01:20:00|701.1|700.5|700.8|700.2|701.2|700.6|700.8|700.2|13
1632187500000|2021-09-21 01:25:00|700.6|700|700.6|700|700.6|700|700.6|700|6
1632187800000|2021-09-21 01:30:00|701.7|701.1|701.4|700.8|701.7|701.1|701.3|700.7|19
1632188100000|2021-09-21 01:35:00|701.5|700.9|701.1|700.5|701.5|700.9|701.1|700.5|4
1632188400000|2021-09-21 01:40:00|701.2|700.6|701.7|701.1|701.7|701.1|701.1|700.5|16
1632188700000|2021-09-21 01:45:00|701.8|701.2|702.3|701.7|702.7|702.1|701.8|701.2|86
1632189000000|2021-09-21 01:50:00|702.2|701.6|701.8|701.2|702.2|701.6|701.8|701.2|9
1632189300000|2021-09-21 01:55:00|702|701.4|702.2|701.6|702.3|701.7|701.8|701.2|8
1632189600000|2021-09-21 02:00:00|702.1|701.5|701.3|700.7|702.1|701.5|701.3|700.7|19
1632189900000|2021-09-21 02:05:00|701.4|700.8|701.5|700.9|701.6|701|701.3|700.7|15
1632190200000|2021-09-21 02:10:00|701.6|701|701.3|700.7|701.6|701|701.3|700.7|3
1632190500000|2021-09-21 02:15:00|701.1|700.5|700.8|700.2|701.1|700.5|700.8|700.2|5
1632190800000|2021-09-21 02:20:00|701.1|700.5|701.1|700.5|701.3|700.7|701.1|700.5|11
1632191100000|2021-09-21 02:25:00|||||||||13
1632191400000|2021-09-21 02:30:00|||||||||1
1632191700000|2021-09-21 02:35:00|701.6|701|701.6|701|701.6|701|701.6|701|1
1632192000000|2021-09-21 02:40:00|701.3|700.7|701.1|700.5|701.3|700.7|701.1|700.5|6
1632192300000|2021-09-21 02:45:00|701.3|700.7|701.3|700.7|701.3|700.7|701.3|700.7|2
1632192600000|2021-09-21 02:50:00|701.5|700.9|701.5|700.9|701.5|700.9|701.5|700.9|3
1632192900000|2021-09-21 02:55:00|701.6|701|701.8|701.2|701.8|701.2|701.6|701|1
1632193200000|2021-09-21 03:00:00|701.7|701.1|701.5|700.9|701.8|701.2|701.5|700.9|0
1632193500000|2021-09-21 03:05:00|701.6|701|701.3|700.7|701.6|701|701.3|700.7|7
1632193800000|2021-09-21 03:10:00|700.8|700.2|701.1|700.5|701.1|700.5|700.8|700.2|7
1632194100000|2021-09-21 03:15:00|701|700.4|700.8|700.2|701|700.4|700.8|700.2|4
1632194400000|2021-09-21 03:20:00|701.1|700.5|700.9|700.3|701.1|700.5|700.8|700.2|8
1632194700000|2021-09-21 03:25:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|1
1632195000000|2021-09-21 03:30:00|||||||||1
1632195300000|2021-09-21 03:35:00|700.6|700|700.6|700|700.8|700.2|700.6|700|15
1632195600000|2021-09-21 03:40:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|8
1632195900000|2021-09-21 03:45:00|||||||||7
1632196200000|2021-09-21 03:50:00|700.7|700.1|700.8|700.2|700.8|700.2|700.6|700|12
1632196500000|2021-09-21 03:55:00|700.7|700.1|700.7|700.1|700.7|700.1|700.3|699.7|16
1632196800000|2021-09-21 04:00:00|700.6|700|700.6|700|700.6|700|700.5|699.9|1
1632197100000|2021-09-21 04:05:00|700.5|699.9|700.3|699.7|700.6|700|700.3|699.7|10
1632197400000|2021-09-21 04:10:00|700.6|700|700.5|699.9|700.6|700|700.5|699.9|2
1632197700000|2021-09-21 04:15:00|700.6|700|700.6|700|700.6|700|700.5|699.9|5
1632198000000|2021-09-21 04:20:00|700.4|699.8|700.5|699.9|700.5|699.9|700.3|699.7|9
1632198300000|2021-09-21 04:25:00|700.4|699.8|700.4|699.8|700.6|700|700.3|699.7|1
1632198600000|2021-09-21 04:30:00|700.3|699.7|700.6|700|700.6|700|700.3|699.7|3
1632198900000|2021-09-21 04:35:00|700.4|699.8|700.3|699.7|700.5|699.9|700.3|699.7|5
1632199200000|2021-09-21 04:40:00|700.4|699.8|700.5|699.9|700.5|699.9|700.3|699.7|6
1632199500000|2021-09-21 04:45:00|700.4|699.8|700.3|699.7|700.8|700.2|700.3|699.7|18
1632199800000|2021-09-21 04:50:00|700.4|699.8|700.1|699.5|700.7|700.1|700|699.4|45
1632200100000|2021-09-21 04:55:00|700.2|699.6|700|699.4|700.2|699.6|700|699.4|9
1632200400000|2021-09-21 05:00:00|699.8|699.2|700.2|699.6|700.2|699.6|699.8|699.2|9
1632200700000|2021-09-21 05:05:00|700.1|699.5|699.9|699.3|700.1|699.5|699.8|699.2|5
1632201000000|2021-09-21 05:10:00|699.8|699.2|699.9|699.3|700.1|699.5|699.8|699.2|10
1632201300000|2021-09-21 05:15:00|699.8|699.2|699.7|699.1|700|699.4|699.6|699|22
1632201600000|2021-09-21 05:20:00|699.6|699|699.4|698.8|699.7|699.1|699.3|698.7|18
1632201900000|2021-09-21 05:25:00|699.5|698.9|699.3|698.7|699.6|699|699.3|698.7|18
1632202200000|2021-09-21 05:30:00|699.2|698.6|699.3|698.7|699.3|698.7|699|698.4|17
1632202500000|2021-09-21 05:35:00|699.7|699.1|699.4|698.8|699.8|699.2|699.4|698.8|28
1632202800000|2021-09-21 05:40:00|699.5|698.9|699.8|699.2|700.1|699.5|699.5|698.9|15
1632203100000|2021-09-21 05:45:00|699.9|699.3|699.7|699.1|699.9|699.3|699.6|699|11
1632203400000|2021-09-21 05:50:00|699.8|699.2|699.7|699.1|699.8|699.2|699.6|699|1
1632203700000|2021-09-21 05:55:00|699.6|699|700.1|699.5|700.2|699.6|699.5|698.9|13
1632204000000|2021-09-21 06:00:00|700.2|699.6|700.1|699.5|700.2|699.6|700.1|699.5|5
1632204300000|2021-09-21 06:05:00|699.9|699.3|700.3|699.7|700.3|699.7|699.9|699.3|9
1632204600000|2021-09-21 06:10:00|700.6|700|699.6|699|700.6|700|699.6|699|34
1632204900000|2021-09-21 06:15:00|699.7|699.1|699.8|699.2|699.8|699.2|699.6|699|6
1632205200000|2021-09-21 06:20:00|700|699.4|700.1|699.5|700.1|699.5|700|699.4|3
1632205500000|2021-09-21 06:25:00|||||||||7
1632205800000|2021-09-21 06:30:00|699.8|699.2|699.8|699.2|700|699.4|699.8|699.2|5
1632206100000|2021-09-21 06:35:00|699.6|699|699.6|699|699.6|699|699.6|699|21
1632206400000|2021-09-21 06:40:00|699.3|698.7|699.3|698.7|699.4|698.8|699.1|698.5|11
1632206700000|2021-09-21 06:45:00|699.4|698.8|700.3|699.7|700.3|699.7|699.4|698.8|25
1632207000000|2021-09-21 06:50:00|700.1|699.5|700.3|699.7|700.3|699.7|700.1|699.5|12
1632207300000|2021-09-21 06:55:00|700.1|699.5|700.3|699.7|700.3|699.7|700.1|699.5|35
1632207600000|2021-09-21 07:00:00|700.6|700|700.4|699.8|700.8|700.2|700.1|699.5|58
1632207900000|2021-09-21 07:05:00|700.3|699.7|700.8|700.2|701|700.4|700.2|699.6|76
1632208200000|2021-09-21 07:10:00|700.7|700.1|700.8|700.2|700.8|700.2|700.6|700|15
1632208500000|2021-09-21 07:15:00|700.7|700.1|699.8|699.2|700.8|700.2|699.5|698.9|35
1632208800000|2021-09-21 07:20:00|700|699.4|699.4|698.8|700.1|699.5|699.4|698.8|22
1632209100000|2021-09-21 07:25:00|699.3|698.7|699|698.4|699.4|698.8|698.4|697.8|61
1632209400000|2021-09-21 07:30:00|699.2|698.6|699.2|698.6|699.3|698.7|699|698.4|12
1632209700000|2021-09-21 07:35:00|699.1|698.5|699.3|698.7|699.5|698.9|699.1|698.5|15
1632210000000|2021-09-21 07:40:00|699.4|698.8|699.4|698.8|700|699.4|699.4|698.8|25
1632210300000|2021-09-21 07:45:00|699.5|698.9|699.6|699|699.9|699.3|699.5|698.9|10
1632210600000|2021-09-21 07:50:00|699.5|698.9|699.8|699.2|700|699.4|699.5|698.9|7
1632210900000|2021-09-21 07:55:00|700|699.4|700.5|699.9|700.6|700|699.7|699.1|31
1632211200000|2021-09-21 08:00:00|700.6|700|700|699.4|700.8|700.2|700|699.4|13
1632211500000|2021-09-21 08:05:00|699.9|699.3|699.8|699.2|699.9|699.3|699.6|699|20
1632211800000|2021-09-21 08:10:00|699.9|699.3|699.7|699.1|700|699.4|699.6|699|8
1632212100000|2021-09-21 08:15:00|699.8|699.2|699.7|699.1|700|699.4|699.7|699.1|5
1632212400000|2021-09-21 08:20:00|699.6|699|698.5|697.9|699.6|699|698.5|697.9|23
1632212700000|2021-09-21 08:25:00|698.7|698.1|699.5|698.9|699.5|698.9|698.7|698.1|18
1632213000000|2021-09-21 08:30:00|699.6|699|700.7|700.1|700.7|700.1|699.5|698.9|44
1632213300000|2021-09-21 08:35:00|700.8|700.2|701.8|701.2|701.9|701.3|700.8|700.2|45
1632213600000|2021-09-21 08:40:00|701.9|701.3|701.4|700.8|702|701.4|701.4|700.8|19
1632213900000|2021-09-21 08:45:00|701.5|700.9|701.7|701.1|701.8|701.2|701.2|700.6|24
1632214200000|2021-09-21 08:50:00|701.6|701|704|703.4|704.2|703.6|701.6|701|101
1632214500000|2021-09-21 08:55:00|703.9|703.3|703.7|703.1|703.9|703.3|703.3|702.7|32
1632214800000|2021-09-21 09:00:00|703.8|703.2|703.5|702.9|703.8|703.2|703.3|702.7|48
1632215100000|2021-09-21 09:05:00|703.4|702.8|703.4|702.8|703.8|703.2|703.3|702.7|22
1632215400000|2021-09-21 09:10:00|703.5|702.9|704|703.4|704.3|703.7|703.3|702.7|70
1632215700000|2021-09-21 09:15:00|703.8|703.2|702.8|702.2|703.8|703.2|702.5|701.9|22
1632216000000|2021-09-21 09:20:00|702.5|701.9|702.5|701.9|702.8|702.2|702.3|701.7|15
1632216300000|2021-09-21 09:25:00|702.3|701.7|702.6|702|703|702.4|702.3|701.7|28
1632216600000|2021-09-21 09:30:00|702.7|702.1|702.8|702.2|703.2|702.6|702.6|702|13
1632216900000|2021-09-21 09:35:00|702.9|702.3|701.9|701.3|703|702.4|701.9|701.3|16
1632217200000|2021-09-21 09:40:00|701.8|701.2|702|701.4|702.4|701.8|701.5|700.9|5
1632217500000|2021-09-21 09:45:00|701.9|701.3|702.1|701.5|702.3|701.7|701.8|701.2|9
1632217800000|2021-09-21 09:50:00|702|701.4|701.9|701.3|702.1|701.5|701.6|701|5
1632218100000|2021-09-21 09:55:00|702|701.4|701.9|701.3|702|701.4|701.8|701.2|5
1632218400000|2021-09-21 10:00:00|701.8|701.2|701.8|701.2|702.3|701.7|701.8|701.2|6
1632218700000|2021-09-21 10:05:00|||||||||2
1632219000000|2021-09-21 10:10:00|701.7|701.1|700.8|700.2|701.8|701.2|700.8|700.2|30
1632219300000|2021-09-21 10:15:00|700.9|700.3|701.8|701.2|701.8|701.2|700.9|700.3|25
1632219600000|2021-09-21 10:20:00|702|701.4|701.7|701.1|702|701.4|701.2|700.6|31
1632219900000|2021-09-21 10:25:00|701.6|701|701.8|701.2|701.9|701.3|701.5|700.9|21
1632220200000|2021-09-21 10:30:00|701.9|701.3|702|701.4|702|701.4|701.8|701.2|6
1632220500000|2021-09-21 10:35:00|702.4|701.8|702|701.4|702.4|701.8|701.9|701.3|20
1632220800000|2021-09-21 10:40:00|702.1|701.5|702.4|701.8|702.4|701.8|702.1|701.5|6
1632221100000|2021-09-21 10:45:00|702.3|701.7|701.8|701.2|702.4|701.8|701.8|701.2|10
1632221400000|2021-09-21 10:50:00|701.9|701.3|702.3|701.7|702.3|701.7|701.9|701.3|3
1632221700000|2021-09-21 10:55:00|702|701.4|701.5|700.9|702|701.4|701.5|700.9|9
1632222000000|2021-09-21 11:00:00|701.4|700.8|702|701.4|702.3|701.7|701.3|700.7|18
1632222300000|2021-09-21 11:05:00|701.9|701.3|701.5|700.9|702|701.4|701.4|700.8|10
1632222600000|2021-09-21 11:10:00|701.8|701.2|702.3|701.7|702.5|701.9|701.8|701.2|18
1632222900000|2021-09-21 11:15:00|702.5|701.9|702.6|702|702.8|702.2|702.3|701.7|8
1632223200000|2021-09-21 11:20:00|702.8|702.2|702.3|701.7|702.8|702.2|701.8|701.2|16
1632223500000|2021-09-21 11:25:00|702.4|701.8|702.5|701.9|702.5|701.9|702.3|701.7|3
1632223800000|2021-09-21 11:30:00|702.1|701.5|702|701.4|702.3|701.7|701.8|701.2|8
1632224100000|2021-09-21 11:35:00|701.8|701.2|701.3|700.7|701.8|701.2|701.3|700.7|19
1632224400000|2021-09-21 11:40:00|701.4|700.8|700.3|699.7|701.5|700.9|699.8|699.2|113
1632224700000|2021-09-21 11:45:00|700.5|699.9|700.5|699.9|701|700.4|700.5|699.9|21
1632225000000|2021-09-21 11:50:00|700.4|699.8|700.8|700.2|700.8|700.2|700.4|699.8|7
1632225300000|2021-09-21 11:55:00|700.9|700.3|700.8|700.2|701|700.4|700.5|699.9|41
1632225600000|2021-09-21 12:00:00|700.7|700.1|700.8|700.2|701|700.4|700.5|699.9|41
1632225900000|2021-09-21 12:05:00|700.5|699.9|700.8|700.2|701|700.4|700.5|699.9|28
1632226200000|2021-09-21 12:10:00|701|700.4|699.9|699.3|701|700.4|699.9|699.3|26
1632226500000|2021-09-21 12:15:00|699.8|699.2|700.3|699.7|700.5|699.9|699.8|699.2|33
1632226800000|2021-09-21 12:20:00|700.4|699.8|699.9|699.3|700.5|699.9|699.8|699.2|30
1632227100000|2021-09-21 12:25:00|699.8|699.2|700|699.4|700|699.4|699.8|699.2|28
1632227400000|2021-09-21 12:30:00|699.9|699.3|701.6|701|701.8|701.2|699.9|699.3|97
1632227700000|2021-09-21 12:35:00|701.5|700.9|701|700.4|701.8|701.2|701|700.4|136
1632228000000|2021-09-21 12:40:00|701.1|700.5|701.8|701.2|701.8|701.2|700.5|699.9|97
1632231000000|2021-09-21 13:30:00|702.7|702.1|700.3|699.7|703.1|702.5|696.3|695.7|1414
1632231300000|2021-09-21 13:35:00|700.6|700|698.8|698.2|700.8|700.2|698.7|698.1|460
1632231600000|2021-09-21 13:40:00|699|698.4|698.2|697.6|699.2|698.6|697.3|696.7|459
1632231900000|2021-09-21 13:45:00|698.3|697.7|697.3|696.7|698.8|698.2|697.1|696.5|551
1632232200000|2021-09-21 13:50:00|697.5|696.9|695.1|694.5|697.8|697.2|695.1|694.5|870
1632232500000|2021-09-21 13:55:00|695.2|694.6|696.6|696|696.6|696|695.1|694.5|522
1632232800000|2021-09-21 14:00:00|696.4|695.8|695.1|694.5|696.6|696|695.1|694.5|337
1632233100000|2021-09-21 14:05:00|695.3|694.7|693.6|693|695.6|695|693.6|693|855
1632233400000|2021-09-21 14:10:00|693.7|693.1|695.1|694.5|695.1|694.5|693.6|693|520
1632233700000|2021-09-21 14:15:00|694.9|694.3|694.4|693.8|695.3|694.7|694.1|693.5|385
1632234000000|2021-09-21 14:20:00|694.2|693.6|694.4|693.8|695.6|695|694.1|693.5|355
1632234300000|2021-09-21 14:25:00|694.7|694.1|694.9|694.3|695.2|694.6|694.1|693.5|380
1632234600000|2021-09-21 14:30:00|694.7|694.1|693.8|693.2|695.1|694.5|692.7|692.1|739
1632234900000|2021-09-21 14:35:00|693.6|693|695.2|694.6|695.5|694.9|693.3|692.7|288
1632235200000|2021-09-21 14:40:00|695.1|694.5|693.3|692.7|695.3|694.7|693.1|692.5|455
1632235500000|2021-09-21 14:45:00|693.4|692.8|692.7|692.1|693.5|692.9|692.4|691.8|313
1632235800000|2021-09-21 14:50:00|692.8|692.2|692.9|692.3|693|692.4|691.5|690.9|696
1632236100000|2021-09-21 14:55:00|692.6|692|692.6|692|693.6|693|692.4|691.8|273
1632236400000|2021-09-21 15:00:00|692.5|691.9|691.8|691.2|692.6|692|690.6|690|483
1632236700000|2021-09-21 15:05:00|691.6|691|692.3|691.7|693|692.4|691.2|690.6|451
1632237000000|2021-09-21 15:10:00|692.4|691.8|691.3|690.7|692.4|691.8|691.3|690.7|104
1632237300000|2021-09-21 15:15:00|691.4|690.8|689.8|689.2|691.4|690.8|689.4|688.8|501
1632237600000|2021-09-21 15:20:00|689.9|689.3|690.2|689.6|690.3|689.7|689.8|689.2|292
1632237900000|2021-09-21 15:25:00|690.3|689.7|691.1|690.5|692|691.4|689.8|689.2|404
1632238200000|2021-09-21 15:30:00|691|690.4|690.8|690.2|691.1|690.5|689.8|689.2|327
1632238500000|2021-09-21 15:35:00|691|690.4|691.8|691.2|692.6|692|691|690.4|445
1632238800000|2021-09-21 15:40:00|691.7|691.1|692.6|692|692.8|692.2|691.6|691|230
1632239100000|2021-09-21 15:45:00|692.3|691.7|691.6|691|692.8|692.2|691.6|691|260
1632239400000|2021-09-21 15:50:00|691.8|691.2|692.1|691.5|692.1|691.5|691.3|690.7|390
1632239700000|2021-09-21 15:55:00|691.9|691.3|692.8|692.2|693.3|692.7|691.8|691.2|206
1632240000000|2021-09-21 16:00:00|692.9|692.3|692.6|692|693.1|692.5|692.3|691.7|386
1632240300000|2021-09-21 16:05:00|692.7|692.1|693.2|692.6|693.3|692.7|692.6|692|300
1632240600000|2021-09-21 16:10:00|693.3|692.7|692.6|692|694.1|693.5|692.1|691.5|440
1632240900000|2021-09-21 16:15:00|692.8|692.2|693.6|693|693.6|693|692.3|691.7|162
1632241200000|2021-09-21 16:20:00|693.5|692.9|694.6|694|694.6|694|693.3|692.7|178
1632241500000|2021-09-21 16:25:00|694.3|693.7|697.3|696.7|697.5|696.9|694.1|693.5|257
1632241800000|2021-09-21 16:30:00|697.1|696.5|696.3|695.7|697.3|696.7|696.1|695.5|278
1632242100000|2021-09-21 16:35:00|696.4|695.8|695.1|694.5|696.4|695.8|695.1|694.5|151
1632242400000|2021-09-21 16:40:00|695.4|694.8|695.6|695|695.6|695|695.1|694.5|92
1632242700000|2021-09-21 16:45:00|695.3|694.7|695.4|694.8|695.6|695|695.1|694.5|122
1632243000000|2021-09-21 16:50:00|695.3|694.7|695.1|694.5|695.4|694.8|694.8|694.2|78
1632243300000|2021-09-21 16:55:00|695|694.4|694.8|694.2|695.1|694.5|694.6|694|96
1632243600000|2021-09-21 17:00:00|694.9|694.3|695.3|694.7|695.3|694.7|694.8|694.2|59
1632243900000|2021-09-21 17:05:00|695.4|694.8|695.6|695|696.1|695.5|695.4|694.8|155
1632244200000|2021-09-21 17:10:00|695.7|695.1|694.9|694.3|695.8|695.2|694.8|694.2|77
1632244500000|2021-09-21 17:15:00|694.8|694.2|695|694.4|695.3|694.7|694.7|694.1|121
1632244800000|2021-09-21 17:20:00|695.1|694.5|694.8|694.2|695.3|694.7|694.8|694.2|50
1632245100000|2021-09-21 17:25:00|695|694.4|695.6|695|695.9|695.3|695|694.4|118
1632245400000|2021-09-21 17:30:00|695.5|694.9|696.1|695.5|696.4|695.8|695.5|694.9|123
1632245700000|2021-09-21 17:35:00|696|695.4|695.8|695.2|696.1|695.5|695.4|694.8|100
1632246000000|2021-09-21 17:40:00|695.6|695|695.4|694.8|695.9|695.3|695.1|694.5|129
1632246300000|2021-09-21 17:45:00|695.2|694.6|695.6|695|695.6|695|695.1|694.5|46
1632246600000|2021-09-21 17:50:00|695.4|694.8|695.1|694.5|695.6|695|695.1|694.5|208
1632246900000|2021-09-21 17:55:00|695.4|694.8|695.6|695|696.4|695.8|695.4|694.8|223
1632247200000|2021-09-21 18:00:00|695.8|695.2|695.6|695|695.9|695.3|695.2|694.6|192
1632247500000|2021-09-21 18:05:00|695.4|694.8|695.1|694.5|695.6|695|694.6|694|308
1632247800000|2021-09-21 18:10:00|695|694.4|693.4|692.8|695.4|694.8|692.9|692.3|1319
1632248100000|2021-09-21 18:15:00|693.5|692.9|692.9|692.3|693.6|693|692.7|692.1|323
1632268800000|2021-09-22 00:00:00|692.4|691.8|692.4|691.8|694|693.4|692|691.4|134
1632269100000|2021-09-22 00:05:00|692.2|691.6|691.8|691.2|692.4|691.8|691.7|691.1|44
1632269400000|2021-09-22 00:10:00|691.7|691.1|692|691.4|692|691.4|691.4|690.8|38
1632269700000|2021-09-22 00:15:00|692.2|691.6|692.2|691.6|692.4|691.8|692.2|691.6|14
1632270000000|2021-09-22 00:20:00|692.3|691.7|692.9|692.3|693.2|692.6|692.3|691.7|16
1632270300000|2021-09-22 00:25:00|693|692.4|692.7|692.1|693|692.4|692.4|691.8|14
1632270600000|2021-09-22 00:30:00|692.9|692.3|693.2|692.6|693.2|692.6|692.8|692.2|9
1632270900000|2021-09-22 00:35:00|693.3|692.7|693.4|692.8|693.5|692.9|693.3|692.7|9
1632271200000|2021-09-22 00:40:00|693.2|692.6|692.9|692.3|693.3|692.7|692.7|692.1|27
1632271500000|2021-09-22 00:45:00|693|692.4|692.4|691.8|693.2|692.6|692.4|691.8|14
1632271800000|2021-09-22 00:50:00|692.5|691.9|692.4|691.8|692.7|692.1|692.4|691.8|34
1632272100000|2021-09-22 00:55:00|||||||||5
1632272400000|2021-09-22 01:00:00|692.7|692.1|693.6|693|693.6|693|692.7|692.1|25
1632272700000|2021-09-22 01:05:00|693.5|692.9|695|694.4|695.1|694.5|693.4|692.8|38
1632273000000|2021-09-22 01:10:00|695.1|694.5|695.2|694.6|695.4|694.8|694.6|694|38
1632273300000|2021-09-22 01:15:00|695.3|694.7|694.9|694.3|695.6|695|694.9|694.3|48
1632273600000|2021-09-22 01:20:00|695.1|694.5|695.4|694.8|695.4|694.8|694.6|694|17
1632273900000|2021-09-22 01:25:00|695.5|694.9|695.4|694.8|695.6|695|695|694.4|37
1632274200000|2021-09-22 01:30:00|695.5|694.9|696.2|695.6|696.4|695.8|695.5|694.9|35
1632274500000|2021-09-22 01:35:00|696.3|695.7|696.3|695.7|696.6|696|695.9|695.3|15
1632274800000|2021-09-22 01:40:00|696.2|695.6|696.2|695.6|696.2|695.6|695.9|695.3|7
1632275100000|2021-09-22 01:45:00|696.3|695.7|696.3|695.7|696.6|696|695.9|695.3|17
1632275400000|2021-09-22 01:50:00|696.2|695.6|696.3|695.7|696.7|696.1|696.2|695.6|14
1632275700000|2021-09-22 01:55:00|696.2|695.6|696.4|695.8|696.4|695.8|696|695.4|10
1632276000000|2021-09-22 02:00:00|696.3|695.7|696|695.4|696.4|695.8|696|695.4|15
1632276300000|2021-09-22 02:05:00|695.8|695.2|695.4|694.8|696|695.4|695.4|694.8|22
1632276600000|2021-09-22 02:10:00|695.3|694.7|695.7|695.1|695.7|695.1|695.3|694.7|3
1632276900000|2021-09-22 02:15:00|695.6|695|695.8|695.2|695.9|695.3|695.6|695|4
1632277200000|2021-09-22 02:20:00|696.2|695.6|695.7|695.1|696.2|695.6|695.7|695.1|14
1632277500000|2021-09-22 02:25:00|695.6|695|695.2|694.6|695.6|695|695.2|694.6|7
1632277800000|2021-09-22 02:30:00|695.3|694.7|695.3|694.7|695.4|694.8|695.2|694.6|6
1632278100000|2021-09-22 02:35:00|695.4|694.8|695.4|694.8|695.5|694.9|695.3|694.7|14
1632278400000|2021-09-22 02:40:00|695.5|694.9|695.7|695.1|695.7|695.1|695.4|694.8|5
1632278700000|2021-09-22 02:45:00|695.4|694.8|695.8|695.2|695.9|695.3|695.4|694.8|6
1632279000000|2021-09-22 02:50:00|695.9|695.3|695.9|695.3|695.9|695.3|695.9|695.3|0
1632279300000|2021-09-22 02:55:00|||||||||2
1632279600000|2021-09-22 03:00:00|695.8|695.2|695.9|695.3|695.9|695.3|695.8|695.2|5
1632279900000|2021-09-22 03:05:00|695.8|695.2|695.7|695.1|695.9|695.3|695.7|695.1|5
1632280200000|2021-09-22 03:10:00|695.8|695.2|695.7|695.1|695.9|695.3|695.5|694.9|7
1632280500000|2021-09-22 03:15:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|1
1632280800000|2021-09-22 03:20:00|||||||||4
1632281100000|2021-09-22 03:25:00|||||||||2
1632281400000|2021-09-22 03:30:00|||||||||3
1632281700000|2021-09-22 03:35:00|||||||||1
1632282000000|2021-09-22 03:40:00|||||||||4
1632282300000|2021-09-22 03:45:00|695.6|695|695.7|695.1|695.7|695.1|695.6|695|4
1632282600000|2021-09-22 03:50:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|1
1632282900000|2021-09-22 03:55:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|4
1632283200000|2021-09-22 04:00:00|695.8|695.2|695.8|695.2|695.8|695.2|695.8|695.2|8
1632283500000|2021-09-22 04:05:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|1
1632283800000|2021-09-22 04:10:00|695.8|695.2|695.9|695.3|695.9|695.3|695.8|695.2|2
1632284100000|2021-09-22 04:15:00|695.7|695.1|695.6|695|695.8|695.2|695.6|695|3
1632284400000|2021-09-22 04:20:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|0
1632284700000|2021-09-22 04:25:00|695.9|695.3|695.7|695.1|695.9|695.3|695.7|695.1|7
1632285000000|2021-09-22 04:30:00|695.8|695.2|695.7|695.1|695.8|695.2|695.7|695.1|3
1632285300000|2021-09-22 04:35:00|695.4|694.8|695.7|695.1|695.7|695.1|695.4|694.8|5
1632285600000|2021-09-22 04:40:00|695.5|694.9|695.4|694.8|695.6|695|695.4|694.8|1
1632285900000|2021-09-22 04:45:00|695.6|695|695.9|695.3|695.9|695.3|695.6|695|7
1632286200000|2021-09-22 04:50:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|4
1632286500000|2021-09-22 04:55:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|4
1632286800000|2021-09-22 05:00:00|695.5|694.9|696.2|695.6|696.2|695.6|695.5|694.9|11
1632287100000|2021-09-22 05:05:00|695.9|695.3|695.4|694.8|695.9|695.3|695.4|694.8|7
1632287400000|2021-09-22 05:10:00|695.7|695.1|695.9|695.3|696.1|695.5|695.7|695.1|10
1632287700000|2021-09-22 05:15:00|||||||||5
1632288000000|2021-09-22 05:20:00|696.2|695.6|696.2|695.6|696.2|695.6|696.2|695.6|7
1632288300000|2021-09-22 05:25:00|696.1|695.5|696.2|695.6|696.4|695.8|696.1|695.5|24
1632288600000|2021-09-22 05:30:00|696.3|695.7|695.6|695|696.6|696|695.4|694.8|28
1632288900000|2021-09-22 05:35:00|695.5|694.9|695.2|694.6|695.5|694.9|695|694.4|2
1632289200000|2021-09-22 05:40:00|695.1|694.5|695.2|694.6|695.3|694.7|694.9|694.3|12
1632289500000|2021-09-22 05:45:00|695.1|694.5|695.2|694.6|695.2|694.6|695|694.4|2
1632289800000|2021-09-22 05:50:00|695.1|694.5|695.5|694.9|695.7|695.1|695|694.4|15
1632290100000|2021-09-22 05:55:00|695.7|695.1|695.5|694.9|695.7|695.1|695.5|694.9|2
1632290400000|2021-09-22 06:00:00|695.6|695|696.4|695.8|696.5|695.9|695.5|694.9|12
1632290700000|2021-09-22 06:05:00|696.5|695.9|697|696.4|697.2|696.6|696.3|695.7|25
1632291000000|2021-09-22 06:10:00|696.9|696.3|697.9|697.3|698.2|697.6|696.6|696|140
1632291300000|2021-09-22 06:15:00|697.7|697.1|697.5|696.9|697.7|697.1|697.2|696.6|18
1632291600000|2021-09-22 06:20:00|697.6|697|697.5|696.9|697.7|697.1|697.5|696.9|11
1632291900000|2021-09-22 06:25:00|697.6|697|696.5|695.9|697.6|697|696.4|695.8|45
1632292200000|2021-09-22 06:30:00|696.6|696|698|697.4|698.2|697.6|696.6|696|27
1632292500000|2021-09-22 06:35:00|697.9|697.3|697.2|696.6|698|697.4|697|696.4|29
1632292800000|2021-09-22 06:40:00|697.1|696.5|698|697.4|698|697.4|697|696.4|22
1632293100000|2021-09-22 06:45:00|697.9|697.3|698|697.4|698.2|697.6|697.7|697.1|24
1632293400000|2021-09-22 06:50:00|698.1|697.5|698.1|697.5|698.2|697.6|698.1|697.5|34
1632293700000|2021-09-22 06:55:00|698|697.4|698.9|698.3|699.1|698.5|698|697.4|21
1632294000000|2021-09-22 07:00:00|698.8|698.2|698.5|697.9|698.9|698.3|698.2|697.6|19
1632294300000|2021-09-22 07:05:00|698.6|698|698.7|698.1|698.7|698.1|698|697.4|33
1632294600000|2021-09-22 07:10:00|698.6|698|699|698.4|699.1|698.5|698.5|697.9|13
1632294900000|2021-09-22 07:15:00|698.9|698.3|699|698.4|699.2|698.6|698.6|698|40
1632295200000|2021-09-22 07:20:00|699.5|698.9|698.5|697.9|699.6|699|698.2|697.6|37
1632295500000|2021-09-22 07:25:00|698.4|697.8|698.5|697.9|698.5|697.9|697.9|697.3|22
1632295800000|2021-09-22 07:30:00|698.7|698.1|698.9|698.3|699.3|698.7|698.7|698.1|21
1632296100000|2021-09-22 07:35:00|699|698.4|698.7|698.1|699|698.4|698.7|698.1|8
1632296400000|2021-09-22 07:40:00|698.5|697.9|697.9|697.3|698.7|698.1|697.9|697.3|29
1632296700000|2021-09-22 07:45:00|697.7|697.1|698.2|697.6|698.7|698.1|697.7|697.1|33
1632297000000|2021-09-22 07:50:00|698|697.4|698.2|697.6|698.2|697.6|697.7|697.1|10
1632297300000|2021-09-22 07:55:00|698|697.4|698.2|697.6|698.2|697.6|697.9|697.3|10
1632297600000|2021-09-22 08:00:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|5
1632297900000|2021-09-22 08:05:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|24
1632298200000|2021-09-22 08:10:00|698.2|697.6|698|697.4|698.5|697.9|698|697.4|11
1632298500000|2021-09-22 08:15:00|698.2|697.6|698|697.4|698.2|697.6|697.7|697.1|18
1632298800000|2021-09-22 08:20:00|697.6|697|697.2|696.6|697.7|697.1|697|696.4|23
1632299100000|2021-09-22 08:25:00|697.5|696.9|697.6|697|697.6|697|697|696.4|11
1632299400000|2021-09-22 08:30:00|697.7|697.1|698|697.4|698|697.4|697.6|697|12
1632299700000|2021-09-22 08:35:00|697.9|697.3|698.2|697.6|698.2|697.6|697.7|697.1|6
1632300000000|2021-09-22 08:40:00|698.5|697.9|698.1|697.5|698.5|697.9|697.8|697.2|21
1632300300000|2021-09-22 08:45:00|698|697.4|699.4|698.8|699.7|699.1|697.7|697.1|43
1632300600000|2021-09-22 08:50:00|699.5|698.9|701.2|700.6|701.5|700.9|699.5|698.9|112
1632300900000|2021-09-22 08:55:00|701.4|700.8|701.5|700.9|701.7|701.1|701.2|700.6|115
1632301200000|2021-09-22 09:00:00|701.6|701|701.7|701.1|702.3|701.7|701.5|700.9|63
1632301500000|2021-09-22 09:05:00|701.5|700.9|701.5|700.9|701.7|701.1|701.4|700.8|87
1632301800000|2021-09-22 09:10:00|701.4|700.8|701.7|701.1|701.8|701.2|701.4|700.8|79
1632302100000|2021-09-22 09:15:00|701.8|701.2|702.7|702.1|702.7|702.1|701.2|700.6|74
1632302400000|2021-09-22 09:20:00|702.5|701.9|702.5|701.9|702.7|702.1|702.4|701.8|41
1632302700000|2021-09-22 09:25:00|702.7|702.1|703|702.4|703|702.4|702.7|702.1|58
1632303000000|2021-09-22 09:30:00|702.8|702.2|701.9|701.3|703|702.4|701.7|701.1|118
1632303300000|2021-09-22 09:35:00|701.8|701.2|701.2|700.6|702|701.4|701.2|700.6|35
1632303600000|2021-09-22 09:40:00|701.3|700.7|700.7|700.1|701.3|700.7|700.3|699.7|20
1632303900000|2021-09-22 09:45:00|700.8|700.2|700.3|699.7|700.8|700.2|700.1|699.5|42
1632304200000|2021-09-22 09:50:00|700.2|699.6|699.8|699.2|700.3|699.7|699.7|699.1|45
1632304500000|2021-09-22 09:55:00|699.9|699.3|699.2|698.6|700.2|699.6|699.2|698.6|31
1632304800000|2021-09-22 10:00:00|699.3|698.7|699.5|698.9|700|699.4|699|698.4|40
1632305100000|2021-09-22 10:05:00|699.4|698.8|699|698.4|699.6|699|699|698.4|25
1632305400000|2021-09-22 10:10:00|699.1|698.5|699.2|698.6|699.7|699.1|699|698.4|11
1632305700000|2021-09-22 10:15:00|699.5|698.9|699|698.4|699.5|698.9|699|698.4|20
1632306000000|2021-09-22 10:20:00|699.1|698.5|698.7|698.1|699.5|698.9|698.7|698.1|32
1632306300000|2021-09-22 10:25:00|698.6|698|698.5|697.9|698.7|698.1|698.2|697.6|23
1632306600000|2021-09-22 10:30:00|698.7|698.1|699.9|699.3|700|699.4|698.7|698.1|26
1632306900000|2021-09-22 10:35:00|699.7|699.1|699.6|699|700|699.4|699.6|699|7
1632307200000|2021-09-22 10:40:00|699.7|699.1|700.7|700.1|700.8|700.2|699.5|698.9|45
1632307500000|2021-09-22 10:45:00|700.8|700.2|701.2|700.6|701.7|701.1|700.7|700.1|27
1632307800000|2021-09-22 10:50:00|701.3|700.7|701|700.4|701.7|701.1|700.4|699.8|19
1632308100000|2021-09-22 10:55:00|701.1|700.5|700.2|699.6|701.2|700.6|700.1|699.5|25
1632308400000|2021-09-22 11:00:00|700|699.4|700|699.4|700.2|699.6|699.9|699.3|13
1632308700000|2021-09-22 11:05:00|700.2|699.6|700.2|699.6|701|700.4|700.2|699.6|81
1632309000000|2021-09-22 11:10:00|700|699.4|700.1|699.5|700.3|699.7|700|699.4|6
1632309300000|2021-09-22 11:15:00|700.2|699.6|700.5|699.9|700.7|700.1|700|699.4|16
1632309600000|2021-09-22 11:20:00|700.7|700.1|700.5|699.9|700.7|700.1|700.3|699.7|11
1632309900000|2021-09-22 11:25:00|700.7|700.1|700.2|699.6|700.7|700.1|700.2|699.6|6
1632310200000|2021-09-22 11:30:00|700.1|699.5|701.1|700.5|701.2|700.6|699.5|698.9|44
1632310500000|2021-09-22 11:35:00|701|700.4|700.7|700.1|701|700.4|700.5|699.9|7
1632310800000|2021-09-22 11:40:00|700.9|700.3|701|700.4|701|700.4|700.7|700.1|25
1632311100000|2021-09-22 11:45:00|701.1|700.5|701.2|700.6|701.2|700.6|701.1|700.5|77
1632311400000|2021-09-22 11:50:00|701.5|700.9|700.7|700.1|701.9|701.3|700.7|700.1|103
1632311700000|2021-09-22 11:55:00|700.2|699.6|701.3|700.7|701.4|700.8|700|699.4|146
1632312000000|2021-09-22 12:00:00|701.4|700.8|701.4|700.8|701.7|701.1|701|700.4|58
1632312300000|2021-09-22 12:05:00|701.3|700.7|700.7|700.1|701.3|700.7|700.2|699.6|46
1632312600000|2021-09-22 12:10:00|700.9|700.3|701.4|700.8|701.9|701.3|700.2|699.6|150
1632312900000|2021-09-22 12:15:00|701.6|701|701.5|700.9|701.9|701.3|701.4|700.8|43
1632313200000|2021-09-22 12:20:00|701.6|701|701.4|700.8|701.7|701.1|701.4|700.8|69
1632313500000|2021-09-22 12:25:00|701.6|701|701.9|701.3|702.5|701.9|701.4|700.8|112
1632313800000|2021-09-22 12:30:00|701.7|701.1|701.4|700.8|702|701.4|701.4|700.8|103
1632314100000|2021-09-22 12:35:00|701.7|701.1|701.7|701.1|701.9|701.3|701.4|700.8|41
1632314400000|2021-09-22 12:40:00|701.8|701.2|702.6|702|702.9|702.3|701.7|701.1|116
1632317400000|2021-09-22 13:30:00|702.3|701.7|702.9|702.3|703.3|702.7|699.7|699.1|1314
1632317700000|2021-09-22 13:35:00|703|702.4|701.7|701.1|703.4|702.8|701|700.4|441
1632318000000|2021-09-22 13:40:00|701.8|701.2|703.6|703|703.9|703.3|701.5|700.9|505
1632318300000|2021-09-22 13:45:00|703.7|703.1|704.3|703.7|705.1|704.5|703.7|703.1|511
1632318600000|2021-09-22 13:50:00|704.4|703.8|702.9|702.3|704.4|703.8|702.4|701.8|297
1632318900000|2021-09-22 13:55:00|703|702.4|703.4|702.8|703.8|703.2|702.6|702|251
1632319200000|2021-09-22 14:00:00|703.6|703|704.4|703.8|704.8|704.2|703.4|702.8|410
1632319500000|2021-09-22 14:05:00|704.1|703.5|705.1|704.5|705.8|705.2|703.9|703.3|419
1632319800000|2021-09-22 14:10:00|705|704.4|704.4|703.8|705.1|704.5|703.9|703.3|307
1632320100000|2021-09-22 14:15:00|704.5|703.9|704.6|704|704.7|704.1|703.6|703|444
1632320400000|2021-09-22 14:20:00|704.7|704.1|703.6|703|704.7|704.1|703.6|703|156
1632320700000|2021-09-22 14:25:00|703.4|702.8|702.9|702.3|703.6|703|702.6|702|248
1632321000000|2021-09-22 14:30:00|702.6|702|703.6|703|703.8|703.2|702.6|702|97
1632321300000|2021-09-22 14:35:00|703.8|703.2|703.6|703|705|704.4|703.4|702.8|225
1632321600000|2021-09-22 14:40:00|703.5|702.9|704.4|703.8|704.9|704.3|703.5|702.9|203
1632321900000|2021-09-22 14:45:00|704.1|703.5|703.6|703|704.4|703.8|703.4|702.8|190
1632322200000|2021-09-22 14:50:00|703.9|703.3|702.1|701.5|703.9|703.3|702.1|701.5|164
1632322500000|2021-09-22 14:55:00|701.9|701.3|703.1|702.5|703.1|702.5|701.9|701.3|164
1632322800000|2021-09-22 15:00:00|703.3|702.7|703.1|702.5|703.6|703|702.9|702.3|185
1632323100000|2021-09-22 15:05:00|703.2|702.6|701.4|700.8|703.9|703.3|701.4|700.8|489
1632323400000|2021-09-22 15:10:00|701.3|700.7|702.1|701.5|702.1|701.5|701.1|700.5|311
1632323700000|2021-09-22 15:15:00|702|701.4|703.1|702.5|703.1|702.5|702|701.4|142
1632324000000|2021-09-22 15:20:00|702.9|702.3|702.6|702|703.6|703|702.6|702|153
1632324300000|2021-09-22 15:25:00|702.9|702.3|704|703.4|704|703.4|702.6|702|163
1632324600000|2021-09-22 15:30:00|703.9|703.3|704.4|703.8|704.4|703.8|703.9|703.3|198
1632324900000|2021-09-22 15:35:00|704.1|703.5|704|703.4|704.6|704|703.9|703.3|144
1632325200000|2021-09-22 15:40:00|704.1|703.5|703.6|703|704.6|704|703.6|703|157
1632325500000|2021-09-22 15:45:00|703.8|703.2|704.1|703.5|704.4|703.8|703.6|703|116
1632325800000|2021-09-22 15:50:00|704|703.4|706.4|705.8|706.6|706|704|703.4|320
1632326100000|2021-09-22 15:55:00|706.6|706|706.6|706|706.6|706|706.4|705.8|195
1632326400000|2021-09-22 16:00:00|706.5|705.9|707.1|706.5|707.1|706.5|706.1|705.5|249
1632326700000|2021-09-22 16:05:00|706.9|706.3|707.1|706.5|707.3|706.7|706.6|706|252
1632327000000|2021-09-22 16:10:00|706.9|706.3|708.2|707.6|708.4|707.8|706.8|706.2|419
1632327300000|2021-09-22 16:15:00|708.3|707.7|707.1|706.5|708.3|707.7|707.1|706.5|197
1632327600000|2021-09-22 16:20:00|706.8|706.2|706.8|706.2|707.1|706.5|706.6|706|238
1632327900000|2021-09-22 16:25:00|706.9|706.3|707|706.4|707|706.4|706.5|705.9|146
1632328200000|2021-09-22 16:30:00|706.8|706.2|707.1|706.5|707.3|706.7|706.5|705.9|340
1632328500000|2021-09-22 16:35:00|707.3|706.7|707.6|707|707.8|707.2|707.1|706.5|151
1632328800000|2021-09-22 16:40:00|707.8|707.2|708|707.4|708.5|707.9|707.8|707.2|155
1632329100000|2021-09-22 16:45:00|707.8|707.2|708.1|707.5|708.5|707.9|707.8|707.2|202
1632329400000|2021-09-22 16:50:00|708|707.4|708.8|708.2|708.8|708.2|708|707.4|159
1632329700000|2021-09-22 16:55:00|708.7|708.1|708.4|707.8|708.8|708.2|708.1|707.5|225
1632330000000|2021-09-22 17:00:00|708.2|707.6|707.6|707|708.3|707.7|707.6|707|159
1632330300000|2021-09-22 17:05:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|66
1632330600000|2021-09-22 17:10:00|708.3|707.7|707.1|706.5|708.3|707.7|706.6|706|178
1632330900000|2021-09-22 17:15:00|707.2|706.6|707.8|707.2|708.1|707.5|707.2|706.6|108
1632331200000|2021-09-22 17:20:00|707.6|707|707.8|707.2|708.3|707.7|707.3|706.7|206
1632331500000|2021-09-22 17:25:00|707.9|707.3|707.5|706.9|708.4|707.8|707.4|706.8|140
1632331800000|2021-09-22 17:30:00|707.4|706.8|707.6|707|707.8|707.2|707.3|706.7|76
1632332100000|2021-09-22 17:35:00|707.3|706.7|707.3|706.7|707.6|707|707.1|706.5|65
1632332400000|2021-09-22 17:40:00|707.4|706.8|707.5|706.9|707.6|707|707.1|706.5|162
1632332700000|2021-09-22 17:45:00|707.4|706.8|707.1|706.5|707.6|707|706.8|706.2|94
1632333000000|2021-09-22 17:50:00|707.3|706.7|707.6|707|707.8|707.2|707.1|706.5|145
1632333300000|2021-09-22 17:55:00|707.5|706.9|707.5|706.9|707.8|707.2|707.2|706.6|107
1632333600000|2021-09-22 18:00:00|707.8|707.2|708|707.4|708|707.4|707.8|707.2|96
1632333900000|2021-09-22 18:05:00|707.9|707.3|709.6|709|710.1|709.5|707.9|707.3|415
1632334200000|2021-09-22 18:10:00|709.4|708.8|708.9|708.3|709.6|709|707.8|707.2|1517
1632334500000|2021-09-22 18:15:00|708.6|708|709.2|708.6|709.4|708.8|708.1|707.5|564
1632355200000|2021-09-23 00:00:00|712.3|711.7|709.4|708.8|712.3|711.7|709.1|708.5|274
1632355500000|2021-09-23 00:05:00|709.3|708.7|707.8|707.2|709.6|709|707.4|706.8|210
1632355800000|2021-09-23 00:10:00|707.9|707.3|708.6|708|709.1|708.5|707.9|707.3|71
1632356100000|2021-09-23 00:15:00|708.5|707.9|708.7|708.1|708.9|708.3|708.4|707.8|72
1632356400000|2021-09-23 00:20:00|708.6|708|708.6|708|709.1|708.5|708.6|708|15
1632356700000|2021-09-23 00:25:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|15
1632357000000|2021-09-23 00:30:00|708.2|707.6|708.4|707.8|708.4|707.8|707.9|707.3|10
1632357300000|2021-09-23 00:35:00|708.7|708.1|708.7|708.1|708.9|708.3|708.5|707.9|8
1632357600000|2021-09-23 00:40:00|708.4|707.8|709.4|708.8|709.5|708.9|708.4|707.8|37
1632357900000|2021-09-23 00:45:00|709.5|708.9|709.2|708.6|709.5|708.9|709.2|708.6|17
1632358200000|2021-09-23 00:50:00|709.3|708.7|709.3|708.7|709.4|708.8|709.2|708.6|7
1632358500000|2021-09-23 00:55:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|8
1632358800000|2021-09-23 01:00:00|708.9|708.3|709.2|708.6|709.2|708.6|708.7|708.1|32
1632359100000|2021-09-23 01:05:00|709.1|708.5|709.2|708.6|709.4|708.8|709.1|708.5|1
1632359400000|2021-09-23 01:10:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|1
1632359700000|2021-09-23 01:15:00|709.4|708.8|709.4|708.8|709.7|709.1|709.4|708.8|9
1632360000000|2021-09-23 01:20:00|709.3|708.7|708.9|708.3|709.3|708.7|708.9|708.3|11
1632360300000|2021-09-23 01:25:00|708.8|708.2|708.7|708.1|708.8|708.2|708.7|708.1|5
1632360600000|2021-09-23 01:30:00|708.9|708.3|709.2|708.6|709.2|708.6|708.7|708.1|19
1632360900000|2021-09-23 01:35:00|709|708.4|708.9|708.3|709|708.4|708.8|708.2|6
1632361200000|2021-09-23 01:40:00|708.8|708.2|708.9|708.3|708.9|708.3|708.7|708.1|5
1632361500000|2021-09-23 01:45:00|709.2|708.6|709.2|708.6|709.4|708.8|709.2|708.6|6
1632361800000|2021-09-23 01:50:00|709.1|708.5|709.2|708.6|709.2|708.6|708.9|708.3|9
1632362100000|2021-09-23 01:55:00|709.1|708.5|709.2|708.6|709.4|708.8|709.1|708.5|3
1632362400000|2021-09-23 02:00:00|709.3|708.7|709.1|708.5|709.3|708.7|708.9|708.3|9
1632362700000|2021-09-23 02:05:00|708.9|708.3|708.7|708.1|709.2|708.6|708.6|708|16
1632363000000|2021-09-23 02:10:00|708.6|708|708.4|707.8|708.7|708.1|708.4|707.8|11
1632363300000|2021-09-23 02:15:00|708.7|708.1|709.4|708.8|709.4|708.8|708.7|708.1|37
1632363600000|2021-09-23 02:20:00|709.1|708.5|709.2|708.6|709.2|708.6|709.1|708.5|8
1632363900000|2021-09-23 02:25:00|709.4|708.8|709.7|709.1|709.7|709.1|709.3|708.7|8
1632364200000|2021-09-23 02:30:00|709.4|708.8|710.2|709.6|710.3|709.7|709.4|708.8|30
1632364500000|2021-09-23 02:35:00|710.3|709.7|710.7|710.1|711.8|711.2|710.3|709.7|112
1632364800000|2021-09-23 02:40:00|710.9|710.3|710.9|710.3|710.9|710.3|710.8|710.2|7
1632365100000|2021-09-23 02:45:00|711.2|710.6|711.4|710.8|711.4|710.8|710.9|710.3|19
1632365400000|2021-09-23 02:50:00|711.6|711|711.1|710.5|711.7|711.1|710.9|710.3|14
1632365700000|2021-09-23 02:55:00|710.9|710.3|710.7|710.1|711.1|710.5|710.7|710.1|11
1632366000000|2021-09-23 03:00:00|710.4|709.8|710.9|710.3|711.2|710.6|710.4|709.8|15
1632366300000|2021-09-23 03:05:00|711.1|710.5|711.1|710.5|711.2|710.6|710.7|710.1|7
1632366600000|2021-09-23 03:10:00|711.2|710.6|711.1|710.5|711.2|710.6|710.9|710.3|7
1632366900000|2021-09-23 03:15:00|711|710.4|710.8|710.2|711.2|710.6|710.7|710.1|11
1632367200000|2021-09-23 03:20:00|710.9|710.3|710.9|710.3|710.9|710.3|710.7|710.1|7
1632367500000|2021-09-23 03:25:00|711|710.4|710.9|710.3|711.2|710.6|710.9|710.3|2
1632367800000|2021-09-23 03:30:00|710.8|710.2|711.2|710.6|711.2|710.6|710.7|710.1|4
1632368100000|2021-09-23 03:35:00|711.4|710.8|711|710.4|711.6|711|710.9|710.3|6
1632368400000|2021-09-23 03:40:00|711.1|710.5|711.1|710.5|711.1|710.5|711.1|710.5|1
1632368700000|2021-09-23 03:45:00|711.2|710.6|711.1|710.5|711.2|710.6|711|710.4|3
1632369000000|2021-09-23 03:50:00|711.2|710.6|711.2|710.6|711.2|710.6|711.2|710.6|0
1632369300000|2021-09-23 03:55:00|711|710.4|711|710.4|711|710.4|711|710.4|1
1632369600000|2021-09-23 04:00:00|710.9|710.3|710.9|710.3|711|710.4|710.9|710.3|2
1632369900000|2021-09-23 04:05:00|711|710.4|710.9|710.3|711|710.4|710.9|710.3|1
1632370200000|2021-09-23 04:10:00|710.8|710.2|710.8|710.2|710.9|710.3|710.8|710.2|2
1632370500000|2021-09-23 04:15:00|710.7|710.1|710.7|710.1|710.7|710.1|710.7|710.1|2
1632370800000|2021-09-23 04:20:00|710.4|709.8|710.3|709.7|710.5|709.9|710.2|709.6|10
1632371100000|2021-09-23 04:25:00|710.2|709.6|710.2|709.6|710.5|709.9|710.2|709.6|4
1632371400000|2021-09-23 04:30:00|710.3|709.7|710.4|709.8|710.4|709.8|710.3|709.7|3
1632371700000|2021-09-23 04:35:00|710.2|709.6|710.2|709.6|710.2|709.6|710.2|709.6|3
1632372000000|2021-09-23 04:40:00|709.9|709.3|710.2|709.6|710.2|709.6|709.9|709.3|5
1632372300000|2021-09-23 04:45:00|710.1|709.5|710.2|709.6|710.2|709.6|710|709.4|2
1632372600000|2021-09-23 04:50:00|710.3|709.7|710.3|709.7|710.3|709.7|710.3|709.7|1
1632372900000|2021-09-23 04:55:00|710.2|709.6|710.4|709.8|710.4|709.8|710.2|709.6|3
1632373200000|2021-09-23 05:00:00|710.7|710.1|710.7|710.1|710.9|710.3|710.4|709.8|11
1632373500000|2021-09-23 05:05:00|710.5|709.9|710.5|709.9|710.7|710.1|710.4|709.8|6
1632373800000|2021-09-23 05:10:00|710.6|710|710.5|709.9|710.7|710.1|710.5|709.9|4
1632374100000|2021-09-23 05:15:00|710.7|710.1|710.7|710.1|710.7|710.1|710.7|710.1|3
1632374400000|2021-09-23 05:20:00|710.6|710|710.5|709.9|710.6|710|710.4|709.8|2
1632374700000|2021-09-23 05:25:00|710.4|709.8|710.4|709.8|710.4|709.8|710.2|709.6|6
1632375000000|2021-09-23 05:30:00|710.7|710.1|710.7|710.1|710.9|710.3|710.7|710.1|12
1632375300000|2021-09-23 05:35:00|710.4|709.8|710.4|709.8|710.4|709.8|710.4|709.8|4
1632375600000|2021-09-23 05:40:00|710.5|709.9|710.7|710.1|710.9|710.3|710.4|709.8|22
1632375900000|2021-09-23 05:45:00|710.6|710|710.4|709.8|710.7|710.1|710.4|709.8|5
1632376200000|2021-09-23 05:50:00|710.3|709.7|710.2|709.6|710.4|709.8|710.2|709.6|6
1632376500000|2021-09-23 05:55:00|710.1|709.5|709.9|709.3|710.2|709.6|709.9|709.3|2
1632376800000|2021-09-23 06:00:00|710.1|709.5|710.2|709.6|710.3|709.7|710|709.4|10
1632377100000|2021-09-23 06:05:00|710.1|709.5|709.4|708.8|710.1|709.5|709.4|708.8|7
1632377400000|2021-09-23 06:10:00|709.7|709.1|709.7|709.1|709.8|709.2|709.6|709|11
1632377700000|2021-09-23 06:15:00|709.8|709.2|709.5|708.9|709.9|709.3|709.5|708.9|9
1632378000000|2021-09-23 06:20:00|709.2|708.6|709.8|709.2|709.9|709.3|709.2|708.6|23
1632378300000|2021-09-23 06:25:00|709.9|709.3|710.2|709.6|710.4|709.8|709.9|709.3|10
1632378600000|2021-09-23 06:30:00|710.4|709.8|711.5|710.9|711.5|710.9|710.3|709.7|36
1632378900000|2021-09-23 06:35:00|711.6|711|712.4|711.8|712.7|712.1|711.6|711|42
1632379200000|2021-09-23 06:40:00|712.3|711.7|712.2|711.6|712.7|712.1|712.2|711.6|30
1632379500000|2021-09-23 06:45:00|712.3|711.7|713.7|713.1|714.4|713.8|712.3|711.7|145
1632379800000|2021-09-23 06:50:00|713.5|712.9|714.4|713.8|714.5|713.9|713.5|712.9|47
1632380100000|2021-09-23 06:55:00|714.7|714.1|714.4|713.8|714.7|714.1|714.1|713.5|29
1632380400000|2021-09-23 07:00:00|714.3|713.7|714.3|713.7|714.4|713.8|713.8|713.2|27
1632380700000|2021-09-23 07:05:00|714.2|713.6|713.4|712.8|714.9|714.3|713.2|712.6|49
1632381000000|2021-09-23 07:10:00|713.3|712.7|713.4|712.8|713.7|713.1|712.9|712.3|44
1632381300000|2021-09-23 07:15:00|713.7|713.1|713.7|713.1|713.7|713.1|713.4|712.8|17
1632381600000|2021-09-23 07:20:00|713.4|712.8|713.4|712.8|713.7|713.1|713.2|712.6|22
1632381900000|2021-09-23 07:25:00|713.3|712.7|713.4|712.8|713.4|712.8|713.2|712.6|9
1632382200000|2021-09-23 07:30:00|713.1|712.5|713.5|712.9|713.8|713.2|713.1|712.5|38
1632382500000|2021-09-23 07:35:00|713.6|713|713.7|713.1|714|713.4|713.4|712.8|13
1632382800000|2021-09-23 07:40:00|713.9|713.3|714.4|713.8|714.6|714|713.9|713.3|12
1632383100000|2021-09-23 07:45:00|714.5|713.9|714.6|714|714.6|714|714.5|713.9|28
1632383400000|2021-09-23 07:50:00|714.9|714.3|715.2|714.6|715.6|715|714.9|714.3|47
1632383700000|2021-09-23 07:55:00|715.3|714.7|715.8|715.2|715.8|715.2|714.9|714.3|15
1632384000000|2021-09-23 08:00:00|715.9|715.3|715.6|715|715.9|715.3|715.3|714.7|33
1632384300000|2021-09-23 08:05:00|715.7|715.1|715.2|714.6|715.9|715.3|715.2|714.6|26
1632384600000|2021-09-23 08:10:00|715.4|714.8|715.3|714.7|715.4|714.8|715.2|714.6|11
1632384900000|2021-09-23 08:15:00|715.4|714.8|715.4|714.8|715.4|714.8|715.2|714.6|42
1632385200000|2021-09-23 08:20:00|715.3|714.7|715.6|715|715.7|715.1|715.3|714.7|20
1632385500000|2021-09-23 08:25:00|715.7|715.1|715.7|715.1|716.5|715.9|715.6|715|44
1632385800000|2021-09-23 08:30:00|715.8|715.2|715.9|715.3|716.4|715.8|715.8|715.2|38
1632386100000|2021-09-23 08:35:00|715.4|714.8|714.7|714.1|715.4|714.8|714.4|713.8|34
1632386400000|2021-09-23 08:40:00|714.8|714.2|714.6|714|714.9|714.3|714.5|713.9|19
1632386700000|2021-09-23 08:45:00|714.4|713.8|714.1|713.5|715.1|714.5|713.6|713|88
1632387000000|2021-09-23 08:50:00|714.4|713.8|714.1|713.5|714.5|713.9|713.9|713.3|32
1632387300000|2021-09-23 08:55:00|714.2|713.6|713.9|713.3|714.3|713.7|713.9|713.3|10
1632387600000|2021-09-23 09:00:00|713.7|713.1|712.4|711.8|713.8|713.2|711.8|711.2|145
1632387900000|2021-09-23 09:05:00|712.5|711.9|712.3|711.7|712.5|711.9|711.6|711|76
1632388200000|2021-09-23 09:10:00|712.4|711.8|712.9|712.3|712.9|712.3|712.4|711.8|28
1632388500000|2021-09-23 09:15:00|712.7|712.1|713.8|713.2|713.8|713.2|712.5|711.9|20
1632388800000|2021-09-23 09:20:00|713.7|713.1|713|712.4|714.6|714|712.9|712.3|36
1632389100000|2021-09-23 09:25:00|713.1|712.5|712.5|711.9|713.2|712.6|712.4|711.8|22
1632389400000|2021-09-23 09:30:00|713|712.4|712.8|712.2|713.2|712.6|712.5|711.9|47
1632389700000|2021-09-23 09:35:00|712.7|712.1|713.7|713.1|713.8|713.2|712.7|712.1|31
1632390000000|2021-09-23 09:40:00|713.2|712.6|714.7|714.1|714.7|714.1|713.2|712.6|28
1632390300000|2021-09-23 09:45:00|714.4|713.8|714.2|713.6|714.5|713.9|713.9|713.3|13
1632390600000|2021-09-23 09:50:00|714|713.4|713.8|713.2|714|713.4|713.7|713.1|21
1632390900000|2021-09-23 09:55:00|713.9|713.3|714.2|713.6|714.2|713.6|713.8|713.2|10
1632391200000|2021-09-23 10:00:00|714.4|713.8|714.3|713.7|714.4|713.8|713.9|713.3|18
1632391500000|2021-09-23 10:05:00|714|713.4|713.8|713.2|714|713.4|713.7|713.1|17
1632391800000|2021-09-23 10:10:00|713.7|713.1|713.5|712.9|713.7|713.1|713.2|712.6|99
1632392100000|2021-09-23 10:15:00|713.4|712.8|712.5|711.9|713.6|713|712.4|711.8|46
1632392400000|2021-09-23 10:20:00|712.4|711.8|711.9|711.3|712.5|711.9|711.7|711.1|44
1632392700000|2021-09-23 10:25:00|711.8|711.2|711.9|711.3|712.2|711.6|711.7|711.1|92
1632393000000|2021-09-23 10:30:00|712.2|711.6|712.7|712.1|712.8|712.2|711.8|711.2|206
1632393300000|2021-09-23 10:35:00|712.8|712.2|713.2|712.6|713.3|712.7|712.3|711.6|33
1632393600000|2021-09-23 10:40:00|713.3|712.7|713.3|712.7|713.4|712.8|712.9|712.3|33
1632393900000|2021-09-23 10:45:00|713.2|712.6|712.9|712.3|713.3|712.7|712.5|711.9|10
1632394200000|2021-09-23 10:50:00|712.7|712.1|713|712.4|713.5|712.9|712.7|712.1|30
1632394500000|2021-09-23 10:55:00|713.2|712.6|713.1|712.5|713.4|712.8|712.9|712.3|21
1632394800000|2021-09-23 11:00:00|713|712.4|713|712.4|713.3|712.7|712.9|712.3|12
1632395100000|2021-09-23 11:05:00|713.1|712.5|713|712.4|713.5|712.9|713|712.4|65
1632395400000|2021-09-23 11:10:00|712.7|712.1|713.4|712.8|713.8|713.2|712.7|712.1|31
1632395700000|2021-09-23 11:15:00|713.5|712.9|713.4|712.8|713.7|713.1|713|712.4|28
1632396000000|2021-09-23 11:20:00|713.5|712.9|713.8|713.2|713.9|713.3|713.5|712.9|18
1632396300000|2021-09-23 11:25:00|713.5|712.9|712.2|711.6|713.5|712.9|712.2|711.6|46
1632396600000|2021-09-23 11:30:00|712|711.4|712.7|712.1|712.7|712.1|712|711.4|68
1632396900000|2021-09-23 11:35:00|713|712.4|713.2|712.6|713.3|712.7|713|712.4|32
1632397200000|2021-09-23 11:40:00|713.4|712.8|713.3|712.7|713.5|712.9|712.7|712.1|23
1632397500000|2021-09-23 11:45:00|713.4|712.8|713.3|712.7|713.5|712.9|713.2|712.6|15
1632397800000|2021-09-23 11:50:00|713.4|712.8|713.3|712.7|713.4|712.8|713.2|712.6|16
1632398100000|2021-09-23 11:55:00|713.4|712.8|713.4|712.8|713.4|712.8|713|712.4|10
1632398400000|2021-09-23 12:00:00|713.3|712.7|713.5|712.9|714|713.4|713.2|712.6|58
1632398700000|2021-09-23 12:05:00|713.4|712.8|713.4|712.8|713.5|712.9|713|712.4|57
1632399000000|2021-09-23 12:10:00|713.5|712.9|713|712.4|713.5|712.9|712.7|712.1|59
1632399300000|2021-09-23 12:15:00|713.2|712.6|712.5|711.9|713.2|712.6|712.2|711.6|20
1632399600000|2021-09-23 12:20:00|712.7|712.1|712.7|712.1|712.8|712.2|712.5|711.9|14
1632399900000|2021-09-23 12:25:00|712.5|711.9|712.8|712.2|713|712.4|712.5|711.9|39
1632400200000|2021-09-23 12:30:00|712.7|712.1|713.5|712.9|713.5|712.9|712.7|712.1|225
1632400500000|2021-09-23 12:35:00|713.6|713|714.5|713.9|714.5|713.9|713.5|712.9|50
1632400800000|2021-09-23 12:40:00|714.7|714.1|713.9|713.3|715.2|714.6|713.8|713.2|137
1632403800000|2021-09-23 13:30:00|713.6|713|713.2|712.6|716.7|716.1|713|712.4|1487
1632404100000|2021-09-23 13:35:00|713.4|712.8|713.6|713|714.5|713.9|712.7|712.1|870
1632404400000|2021-09-23 13:40:00|713.5|712.9|713.5|712.9|714.2|713.6|711.5|710.9|411
1632404700000|2021-09-23 13:45:00|713.4|712.8|713.7|713.1|714|713.4|712.6|712|427
1632405000000|2021-09-23 13:50:00|713.8|713.2|714.8|714.2|715|714.4|712.5|711.9|401
1632405300000|2021-09-23 13:55:00|715|714.4|714.5|713.9|715.5|714.9|714.5|713.9|207
1632405600000|2021-09-23 14:00:00|714.8|714.2|713|712.4|715|714.4|713|712.4|379
1632405900000|2021-09-23 14:05:00|713.1|712.5|713.1|712.5|714|713.4|712.5|711.9|202
1632406200000|2021-09-23 14:10:00|713.4|712.8|715.5|714.9|715.5|714.9|713.4|712.8|236
1632406500000|2021-09-23 14:15:00|715.7|715.1|716.5|715.9|716.8|716.2|715.3|714.7|356
1632406800000|2021-09-23 14:20:00|716.7|716.1|716.5|715.9|717.3|716.7|716.3|715.7|775
1632407100000|2021-09-23 14:25:00|716.4|715.8|716.5|715.9|717|716.4|716|715.4|502
1632407400000|2021-09-23 14:30:00|716.4|715.8|714.8|714.2|716.5|715.9|714.7|714.1|270
1632407700000|2021-09-23 14:35:00|715|714.4|715.4|714.8|715.8|715.2|715|714.4|191
1632408000000|2021-09-23 14:40:00|715.5|714.9|715.5|714.9|716|715.4|715.3|714.7|99
1632408300000|2021-09-23 14:45:00|715.3|714.7|715.5|714.9|715.5|714.9|714.7|714.1|166
1632408600000|2021-09-23 14:50:00|715.4|714.8|716.5|715.9|716.8|716.2|715.4|714.8|146
1632408900000|2021-09-23 14:55:00|716.4|715.8|720.2|719.6|721|720.4|716.3|715.7|845
1632409200000|2021-09-23 15:00:00|720.3|719.7|721.5|720.9|721.7|721.1|720.2|719.6|546
1632409500000|2021-09-23 15:05:00|721.6|721|721.2|720.6|722.3|721.7|720.7|720.1|619
1632409800000|2021-09-23 15:10:00|721.3|720.7|721|720.4|722.6|722|720.7|720.1|496
1632410100000|2021-09-23 15:15:00|720.7|720.1|721|720.4|721.7|721.1|720.5|719.9|296
1632410400000|2021-09-23 15:20:00|721.1|720.5|720.4|719.8|721.2|720.6|720.2|719.6|168
1632410700000|2021-09-23 15:25:00|720.5|719.9|720.1|719.5|720.9|720.3|719.4|718.8|258
1632411000000|2021-09-23 15:30:00|720.2|719.6|721.5|720.9|721.7|721.1|720.1|719.5|304
1632411300000|2021-09-23 15:35:00|721.3|720.7|722|721.4|722.1|721.5|721|720.4|189
1632411600000|2021-09-23 15:40:00|721.9|721.3|721.2|720.6|722.1|721.5|721|720.4|129
1632411900000|2021-09-23 15:45:00|721.4|720.8|721.5|720.9|721.5|720.9|721.2|720.6|101
1632412200000|2021-09-23 15:50:00|721.7|721.1|722|721.4|722.2|721.6|721.7|721.1|442
1632412500000|2021-09-23 15:55:00|721.9|721.3|721.5|720.9|722|721.4|721.3|720.7|133
1632412800000|2021-09-23 16:00:00|721.7|721.1|721.2|720.6|721.9|721.3|721.2|720.6|110
1632413100000|2021-09-23 16:05:00|721.3|720.7|721.3|720.7|721.5|720.9|721|720.4|207
1632413400000|2021-09-23 16:10:00|721|720.4|720.7|720.1|721.5|720.9|720.5|719.9|253
1632413700000|2021-09-23 16:15:00|720.8|720.2|720.8|720.2|721|720.4|720.6|720|64
1632414000000|2021-09-23 16:20:00|720.5|719.9|720.8|720.2|721.3|720.7|720.3|719.7|344
1632414300000|2021-09-23 16:25:00|720.6|720|722|721.4|722.1|721.5|720.5|719.9|226
1632414600000|2021-09-23 16:30:00|722.2|721.6|722|721.4|723|722.4|721.6|721|448
1632414900000|2021-09-23 16:35:00|722.1|721.5|722.1|721.5|722.3|721.7|722|721.4|121
1632415200000|2021-09-23 16:40:00|722|721.4|721.6|721|722|721.4|721.3|720.7|72
1632415500000|2021-09-23 16:45:00|721.5|720.9|722|721.4|722.1|721.5|721.5|720.9|99
1632415800000|2021-09-23 16:50:00|722.1|721.5|722.3|721.7|722.6|722|721.8|721.2|86
1632416100000|2021-09-23 16:55:00|722.5|721.9|722.1|721.5|722.6|722|721.6|721|206
1632416400000|2021-09-23 17:00:00|722.3|721.7|721.6|721|722.4|721.8|721.6|721|142
1632416700000|2021-09-23 17:05:00|721.8|721.2|722.3|721.7|722.3|721.7|721.7|721.1|114
1632417000000|2021-09-23 17:10:00|722.1|721.5|722.6|722|722.8|722.2|722|721.4|123
1632417300000|2021-09-23 17:15:00|722.8|722.2|722.3|721.7|722.8|722.2|722.3|721.7|197
1632417600000|2021-09-23 17:20:00|722.1|721.5|721.8|721.2|722.3|721.7|721.5|720.9|120
1632417900000|2021-09-23 17:25:00|721.9|721.3|721.8|721.2|722.5|721.9|721.8|721.2|117
1632418200000|2021-09-23 17:30:00|721.9|721.3|721.4|720.8|721.9|721.3|721.3|720.7|116
1632418500000|2021-09-23 17:35:00|721.5|720.9|721.3|720.7|721.8|721.2|721.3|720.7|144
1632418800000|2021-09-23 17:40:00|721.5|720.9|721.6|721|721.8|721.2|721.4|720.8|135
1632419100000|2021-09-23 17:45:00|721.7|721.1|720.8|720.2|721.8|721.2|720.8|720.2|189
1632419400000|2021-09-23 17:50:00|720.6|720|721|720.4|721.1|720.5|720.3|719.7|154
1632419700000|2021-09-23 17:55:00|720.9|720.3|721|720.4|721.1|720.5|720.5|719.9|75
1632420000000|2021-09-23 18:00:00|720.9|720.3|720.6|720|721.3|720.7|720.4|719.8|137
1632420300000|2021-09-23 18:05:00|720.3|719.7|720.2|719.6|720.6|720|719.9|719.3|208
1632420600000|2021-09-23 18:10:00|720.3|719.7|721.3|720.7|722.1|721.5|720.1|719.5|1334
1632420900000|2021-09-23 18:15:00|721.4|720.8|722.4|721.8|722.4|721.8|720.8|720.2|553
1632441600000|2021-09-24 00:00:00|722.2|721.6|721.7|721.1|722.4|721.8|721.4|720.8|152
1632441900000|2021-09-24 00:05:00|722.4|721.8|722.3|721.7|723|722.4|722.2|721.6|122
1632442200000|2021-09-24 00:10:00|722.5|721.9|723|722.4|723|722.4|722.3|721.7|36
1632442500000|2021-09-24 00:15:00|722.8|722.2|723.1|722.5|723.1|722.5|722.8|722.2|31
1632442800000|2021-09-24 00:20:00|722.8|722.2|722.8|722.2|722.8|722.2|722.6|722|26
1632443100000|2021-09-24 00:25:00|722.7|722.1|722.8|722.2|723.1|722.5|722.6|722|33
1632443400000|2021-09-24 00:30:00|723.1|722.5|722.8|722.2|723.1|722.5|722.8|722.2|21
1632443700000|2021-09-24 00:35:00|722.6|722|722.6|722|722.8|722.2|722.6|722|20
1632444000000|2021-09-24 00:40:00|722.7|722.1|722.8|722.2|722.8|722.2|722.3|721.7|23
1632444300000|2021-09-24 00:45:00|723|722.4|722.8|722.2|723|722.4|722.6|722|15
1632444600000|2021-09-24 00:50:00|722.7|722.1|722.3|721.7|722.8|722.2|722.3|721.7|13
1632444900000|2021-09-24 00:55:00|722.6|722|722.8|722.2|723|722.4|722.6|722|10
1632445200000|2021-09-24 01:00:00|722.6|722|722.7|722.1|722.8|722.2|722.6|722|16
1632445500000|2021-09-24 01:05:00|722.6|722|722.7|722.1|722.8|722.2|722.6|722|5
1632445800000|2021-09-24 01:10:00|722.6|722|722.3|721.7|722.6|722|722.3|721.7|15
1632446100000|2021-09-24 01:15:00|722.2|721.6|722.2|721.6|722.2|721.6|722.2|721.6|173
1632446400000|2021-09-24 01:20:00|722.3|721.7|722.2|721.6|722.4|721.8|722.1|721.5|17
1632446700000|2021-09-24 01:25:00|722.3|721.7|722.1|721.5|722.3|721.7|722.1|721.5|13
1632447000000|2021-09-24 01:30:00|722.2|721.6|722.6|722|722.6|722|722.1|721.5|27
1632447300000|2021-09-24 01:35:00|722.7|722.1|722.7|722.1|722.9|722.3|722.4|721.8|6
1632447600000|2021-09-24 01:40:00|722.5|721.9|722.4|721.8|722.5|721.9|722.4|721.8|7
1632447900000|2021-09-24 01:45:00|722.3|721.7|722.2|721.6|722.4|721.8|722.2|721.6|9
1632448200000|2021-09-24 01:50:00|722.4|721.8|722.4|721.8|722.4|721.8|722.2|721.6|5
1632448500000|2021-09-24 01:55:00|722.3|721.7|721.7|721.1|722.4|721.8|721.7|721.1|18
1632448800000|2021-09-24 02:00:00|721.8|721.2|721.9|721.3|721.9|721.3|721.7|721.1|4
1632449100000|2021-09-24 02:05:00|721.8|721.2|722.2|721.6|722.2|721.6|721.7|721.1|5
1632449400000|2021-09-24 02:10:00|722.1|721.5|721.9|721.3|722.1|721.5|721.7|721.1|3
1632449700000|2021-09-24 02:15:00|722|721.4|721.9|721.3|722|721.4|721.9|721.3|5
1632450000000|2021-09-24 02:20:00|722.2|721.6|721.8|721.2|722.2|721.6|721.7|721.1|27
1632450300000|2021-09-24 02:25:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|19
1632450600000|2021-09-24 02:30:00|722.2|721.6|722.2|721.6|722.2|721.6|722|721.4|11
1632450900000|2021-09-24 02:35:00|722.1|721.5|721.9|721.3|722.1|721.5|721.9|721.3|6
1632451200000|2021-09-24 02:40:00|||||||||4
1632451500000|2021-09-24 02:45:00|721.8|721.2|721.9|721.3|721.9|721.3|721.7|721.1|10
1632451800000|2021-09-24 02:50:00|722|721.4|721.9|721.3|722|721.4|721.7|721.1|5
1632452100000|2021-09-24 02:55:00|722.2|721.6|722.1|721.5|722.2|721.6|721.9|721.3|8
1632452400000|2021-09-24 03:00:00|722.2|721.6|722.4|721.8|722.4|721.8|722|721.4|7
1632452700000|2021-09-24 03:05:00|722.2|721.6|722.4|721.8|722.4|721.8|722.2|721.6|23
1632453000000|2021-09-24 03:10:00|722.2|721.6|722.2|721.6|722.3|721.7|722.2|721.6|3
1632453300000|2021-09-24 03:15:00|722.1|721.5|722.4|721.8|722.4|721.8|722|721.4|7
1632453600000|2021-09-24 03:20:00|722.3|721.7|722.4|721.8|722.4|721.8|722.2|721.6|11
1632453900000|2021-09-24 03:25:00|722.3|721.7|722.1|721.5|722.4|721.8|722.1|721.5|2
1632454200000|2021-09-24 03:30:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|4
1632454500000|2021-09-24 03:35:00|||||||||3
1632454800000|2021-09-24 03:40:00|722.1|721.5|722.2|721.6|722.2|721.6|722|721.4|4
1632455100000|2021-09-24 03:45:00|722.4|721.8|722.2|721.6|722.4|721.8|722.2|721.6|14
1632455400000|2021-09-24 03:50:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|4
1632455700000|2021-09-24 03:55:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|3
1632456000000|2021-09-24 04:00:00|722.1|721.5|722.2|721.6|722.2|721.6|722.1|721.5|2
1632456300000|2021-09-24 04:05:00|722.1|721.5|722.1|721.5|722.4|721.8|722|721.4|8
1632456600000|2021-09-24 04:10:00|721.9|721.3|721.9|721.3|721.9|721.3|721.9|721.3|7
1632456900000|2021-09-24 04:15:00|722|721.4|722.1|721.5|722.1|721.5|722|721.4|6
1632457200000|2021-09-24 04:20:00|722|721.4|722|721.4|722|721.4|722|721.4|2
1632457500000|2021-09-24 04:25:00|721.9|721.3|721.8|721.2|722.1|721.5|721.8|721.2|7
1632457800000|2021-09-24 04:30:00|721.9|721.3|721.9|721.3|721.9|721.3|721.6|721|3
1632458100000|2021-09-24 04:35:00|722.1|721.5|722.1|721.5|722.1|721.5|722.1|721.5|10
1632458400000|2021-09-24 04:40:00|722.4|721.8|722.1|721.5|722.4|721.8|722.1|721.5|4
1632458700000|2021-09-24 04:45:00|722.3|721.7|722.4|721.8|722.4|721.8|722.3|721.7|2
1632459000000|2021-09-24 04:50:00|||||||||4
1632459300000|2021-09-24 04:55:00|722.3|721.7|722.4|721.8|722.4|721.8|722.3|721.7|6
1632459600000|2021-09-24 05:00:00|722.5|721.9|722.4|721.8|722.5|721.9|722.4|721.8|5
1632459900000|2021-09-24 05:05:00|722.2|721.6|722.4|721.8|722.4|721.8|722.2|721.6|8
1632460200000|2021-09-24 05:10:00|722.6|722|722.6|722|722.6|722|722.6|722|4
1632460500000|2021-09-24 05:15:00|722.5|721.9|722.6|722|722.9|722.3|722.4|721.8|16
1632460800000|2021-09-24 05:20:00|722.4|721.8|722.4|721.8|722.5|721.9|722.4|721.8|12
1632461100000|2021-09-24 05:25:00|722.3|721.7|721.3|720.7|722.3|721.7|721.1|720.5|63
1632461400000|2021-09-24 05:30:00|721|720.4|721.2|720.6|721.2|720.6|720.8|720.2|15
1632461700000|2021-09-24 05:35:00|721.3|720.7|721.2|720.6|721.4|720.8|721.2|720.6|4
1632462000000|2021-09-24 05:40:00|||||||||2
1632462300000|2021-09-24 05:45:00|720.9|720.3|721.1|720.5|721.4|720.8|720.9|720.3|6
1632462600000|2021-09-24 05:50:00|721|720.4|721.2|720.6|721.2|720.6|720.9|720.3|6
1632462900000|2021-09-24 05:55:00|721.3|720.7|721.4|720.8|721.4|720.8|721.3|720.7|1
1632463200000|2021-09-24 06:00:00|721.3|720.7|721.4|720.8|721.4|720.8|721.3|720.7|4
1632463500000|2021-09-24 06:05:00|721.3|720.7|721.7|721.1|721.7|721.1|721.3|720.7|14
1632463800000|2021-09-24 06:10:00|721.4|720.8|721.4|720.8|721.6|721|721.4|720.8|5
1632464100000|2021-09-24 06:15:00|721.2|720.6|721.4|720.8|721.4|720.8|721.2|720.6|5
1632464400000|2021-09-24 06:20:00|721.3|720.7|721.4|720.8|721.4|720.8|721.3|720.7|1
1632464700000|2021-09-24 06:25:00|721.6|721|721.6|721|721.6|721|721.6|721|4
1632465000000|2021-09-24 06:30:00|721.5|720.9|721.2|720.6|721.5|720.9|720.9|720.3|13
1632465300000|2021-09-24 06:35:00|721.3|720.7|721.5|720.9|721.8|721.2|721.3|720.7|23
1632465600000|2021-09-24 06:40:00|721.4|720.8|720.6|720|721.4|720.8|720.2|719.6|58
1632465900000|2021-09-24 06:45:00|720.5|719.9|720|719.4|720.7|720.1|720|719.4|48
1632466200000|2021-09-24 06:50:00|720.2|719.6|720.2|719.6|720.5|719.9|720.1|719.5|16
1632466500000|2021-09-24 06:55:00|720.3|719.7|720.2|719.6|720.3|719.7|719.7|719.1|35
1632466800000|2021-09-24 07:00:00|720.1|719.5|719.4|718.8|720.1|719.5|719.4|718.8|136
1632467100000|2021-09-24 07:05:00|719.5|718.9|719.7|719.1|719.9|719.3|719.4|718.8|45
1632467400000|2021-09-24 07:10:00|719.6|719|720|719.4|720.2|719.6|719.5|718.9|14
1632467700000|2021-09-24 07:15:00|719.9|719.3|720.4|719.8|720.4|719.8|719.8|719.2|12
1632468000000|2021-09-24 07:20:00|720.3|719.7|719.9|719.3|720.3|719.7|719.7|719.1|59
1632468300000|2021-09-24 07:25:00|719.7|719.1|720.7|720.1|720.8|720.2|719.7|719.1|45
1632468600000|2021-09-24 07:30:00|720.5|719.9|720.2|719.6|720.7|720.1|720.2|719.6|15
1632468900000|2021-09-24 07:35:00|720.1|719.5|720.4|719.8|720.8|720.2|720.1|719.5|36
1632469200000|2021-09-24 07:40:00|720.8|720.2|721.6|721|721.6|721|720.7|720.1|81
1632469500000|2021-09-24 07:45:00|721.5|720.9|721.2|720.6|721.5|720.9|721.1|720.5|13
1632469800000|2021-09-24 07:50:00|721.3|720.7|721.2|720.6|721.4|720.8|721.1|720.5|12
1632470100000|2021-09-24 07:55:00|721.3|720.7|721.2|720.6|721.5|720.9|721.2|720.6|23
1632470400000|2021-09-24 08:00:00|721.3|720.7|721.2|720.6|721.5|720.9|721.2|720.6|20
1632470700000|2021-09-24 08:05:00|721.4|720.8|720.7|720.1|721.4|720.8|720.5|719.9|114
1632471000000|2021-09-24 08:10:00|720.5|719.9|722.9|722.3|723|722.4|720.2|719.6|140
1632471300000|2021-09-24 08:15:00|722.6|722|722.1|721.5|723.1|722.5|722.1|721.5|58
1632471600000|2021-09-24 08:20:00|722|721.4|722|721.4|722.4|721.8|721.7|721.1|43
1632471900000|2021-09-24 08:25:00|722.1|721.5|722.2|721.6|722.7|722.1|722.1|721.5|15
1632472200000|2021-09-24 08:30:00|722.3|721.7|722.2|721.6|722.3|721.7|722|721.4|9
1632472500000|2021-09-24 08:35:00|722|721.4|722.1|721.5|722.2|721.6|722|721.4|142
1632472800000|2021-09-24 08:40:00|722|721.4|722.5|721.9|722.7|722.1|722|721.4|11
1632473100000|2021-09-24 08:45:00|722.2|721.6|721.7|721.1|722.2|721.6|721.5|720.9|49
1632473400000|2021-09-24 08:50:00|721.8|721.2|720.5|719.9|721.9|721.3|720|719.4|53
1632473700000|2021-09-24 08:55:00|720.8|720.2|720.5|719.9|720.8|720.2|720.5|719.9|13
1632474000000|2021-09-24 09:00:00|720.6|720|719.3|718.7|720.6|720|718.8|718.2|139
1632474300000|2021-09-24 09:05:00|719.4|718.8|717.8|717.2|719.5|718.9|717.7|717.1|74
1632474600000|2021-09-24 09:10:00|717.9|717.3|717.7|717.1|717.9|717.3|716.3|715.7|166
1632474900000|2021-09-24 09:15:00|717.5|716.9|717|716.4|717.5|716.9|716.7|716.1|55
1632475200000|2021-09-24 09:20:00|717.2|716.6|716.7|716.1|717.7|717.1|716.2|715.6|120
1632475500000|2021-09-24 09:25:00|716.8|716.2|717|716.4|717|716.4|716.5|715.9|69
1632475800000|2021-09-24 09:30:00|716.7|716.1|717|716.4|717|716.4|716.7|716.1|22
1632476100000|2021-09-24 09:35:00|716.7|716.1|715.5|714.9|716.7|716.1|715.5|714.9|318
1632476400000|2021-09-24 09:40:00|715.4|714.8|715.6|715|715.8|715.2|715.2|714.6|330
1632476700000|2021-09-24 09:45:00|715.5|714.9|715.7|715.1|715.8|715.2|715.5|714.9|41
1632477000000|2021-09-24 09:50:00|715.8|715.2|717.3|716.7|717.3|716.7|715.7|715.1|66
1632477300000|2021-09-24 09:55:00|717.2|716.6|717.4|716.8|717.5|716.9|717|716.4|18
1632477600000|2021-09-24 10:00:00|717.5|716.9|717.5|716.9|717.8|717.2|717.5|716.9|27
1632477900000|2021-09-24 10:05:00|718.1|717.5|717.5|716.9|718.1|717.5|717.4|716.8|62
1632478200000|2021-09-24 10:10:00|717.6|717|717.7|717.1|718.3|717.7|717.6|717|127
1632478500000|2021-09-24 10:15:00|718|717.4|718|717.4|718.2|717.6|718|717.4|11
1632478800000|2021-09-24 10:20:00|717.9|717.3|718|717.4|718.1|717.5|717.7|717.1|35
1632479100000|2021-09-24 10:25:00|718.1|717.5|719|718.4|719.2|718.6|718|717.4|42
1632479400000|2021-09-24 10:30:00|718.9|718.3|718.5|717.9|718.9|718.3|718.3|717.7|33
1632479700000|2021-09-24 10:35:00|718.7|718.1|718.4|717.8|718.7|718.1|718|717.4|34
1632480000000|2021-09-24 10:40:00|718.3|717.7|718.4|717.8|718.5|717.9|718.2|717.6|18
1632480300000|2021-09-24 10:45:00|718.5|717.9|718.9|718.3|719|718.4|718.5|717.9|15
1632480600000|2021-09-24 10:50:00|718.8|718.2|719|718.4|719|718.4|718.7|718.1|22
1632480900000|2021-09-24 10:55:00|718.8|718.2|718.7|718.1|719.1|718.5|718.7|718.1|13
1632481200000|2021-09-24 11:00:00|718.6|718|718.7|718.1|718.8|718.2|718.6|718|20
1632481500000|2021-09-24 11:05:00|718.8|718.2|718.7|718.1|718.8|718.2|718.5|717.9|33
1632481800000|2021-09-24 11:10:00|718.8|718.2|718.3|717.7|718.8|718.2|717.7|717.1|61
1632482100000|2021-09-24 11:15:00|718.4|717.8|718.7|718.1|718.7|718.1|718.2|717.6|17
1632482400000|2021-09-24 11:20:00|718.8|718.2|721|720.4|721|720.4|718.7|718.1|165
1632482700000|2021-09-24 11:25:00|721.1|720.5|721.4|720.8|721.7|721.1|721|720.4|138
1632483000000|2021-09-24 11:30:00|721.3|720.7|721|720.4|721.3|720.7|721|720.4|17
1632483300000|2021-09-24 11:35:00|721.2|720.6|720.9|720.3|721.3|720.7|720.8|720.2|16
1632483600000|2021-09-24 11:40:00|720.8|720.2|720|719.4|720.8|720.2|719.9|719.3|56
1632483900000|2021-09-24 11:45:00|719.9|719.3|720.5|719.9|720.5|719.9|719.9|719.3|70
1632484200000|2021-09-24 11:50:00|720.3|719.7|719.8|719.2|720.5|719.9|719.5|718.9|61
1632484500000|2021-09-24 11:55:00|719.5|718.9|719.3|718.7|719.5|718.9|719.1|718.5|62
1632484800000|2021-09-24 12:00:00|719.4|718.8|719.2|718.6|719.5|718.9|719.1|718.5|38
1632485100000|2021-09-24 12:05:00|719.1|718.5|719.5|718.9|719.5|718.9|719.1|718.5|44
1632485400000|2021-09-24 12:10:00|719.8|719.2|720.3|719.7|720.3|719.7|719.8|719.2|78
1632485700000|2021-09-24 12:15:00|720.2|719.6|720.3|719.7|720.4|719.8|720|719.4|43
1632486000000|2021-09-24 12:20:00|720.2|719.6|719.5|718.9|720.5|719.9|719.2|718.6|161
1632486300000|2021-09-24 12:25:00|719.4|718.8|719.5|718.9|719.5|718.9|719.1|718.5|33
1632486600000|2021-09-24 12:30:00|719.6|719|719|718.4|719.6|719|718.8|718.2|63
1632486900000|2021-09-24 12:35:00|718.8|718.2|718.8|718.2|719|718.4|718.2|717.6|64
1632487200000|2021-09-24 12:40:00|718.5|717.9|719.4|718.8|719.5|718.8|718.3|717.7|82
1632490200000|2021-09-24 13:30:00|719.6|719|720.4|719.8|721.6|721|719.6|718.9|1200
1632490500000|2021-09-24 13:35:00|720.3|719.7|721.6|721|721.8|721.2|718|717.4|810
1632490800000|2021-09-24 13:40:00|721.7|721.1|721.6|721|721.7|721.1|720.4|719.8|289
1632491100000|2021-09-24 13:45:00|721.9|721.3|721.7|721.1|722.8|722.2|721.5|720.9|560
1632491400000|2021-09-24 13:50:00|721.8|721.2|721.8|721.2|723.1|722.5|721.6|721|473
1632491700000|2021-09-24 13:55:00|721.7|721.1|721.3|720.7|722.3|721.7|721.3|720.7|205
1632492000000|2021-09-24 14:00:00|721.8|721.2|723.6|723|723.6|723|721.8|721.2|378
1632492300000|2021-09-24 14:05:00|724.1|723.5|724.3|723.7|726|725.4|723.8|723.2|850
1632492600000|2021-09-24 14:10:00|724.4|723.8|725.1|724.5|725.1|724.5|723.8|723.2|442
1632492900000|2021-09-24 14:15:00|725.2|724.6|722.6|722|725.6|725|722.6|722|461
1632493200000|2021-09-24 14:20:00|722.3|721.7|724.1|723.5|724.3|723.7|722.1|721.5|376
1632493500000|2021-09-24 14:25:00|724.3|723.7|723.8|723.2|724.4|723.8|722.9|722.3|333
1632493800000|2021-09-24 14:30:00|724.1|723.5|724.3|723.7|724.8|724.2|723.8|723.2|209
1632494100000|2021-09-24 14:35:00|724.4|723.8|727.1|726.5|727.1|726.5|724.4|723.8|447
1632494400000|2021-09-24 14:40:00|726.8|726.2|725.6|725|727.1|726.5|725.5|724.9|402
1632494700000|2021-09-24 14:45:00|725.4|724.8|724.8|724.2|725.8|725.2|724.8|724.2|255
1632495000000|2021-09-24 14:50:00|725.3|724.7|724.8|724.2|726|725.4|724.8|724.2|217
1632495300000|2021-09-24 14:55:00|724.9|724.3|726.1|725.5|726.3|725.7|724.6|724|285
1632495600000|2021-09-24 15:00:00|726.2|725.6|727.1|726.5|727.3|726.7|725.8|725.2|328
1632495900000|2021-09-24 15:05:00|727.3|726.7|727.6|727|727.6|727|726.6|726|385
1632496200000|2021-09-24 15:10:00|727.3|726.7|727.3|726.7|728.6|728|727.1|726.5|422
1632496500000|2021-09-24 15:15:00|727.4|726.8|727.6|727|727.8|727.2|726.7|726.1|234
1632496800000|2021-09-24 15:20:00|727.8|727.2|727.8|727.2|727.9|727.3|727.3|726.7|203
1632497100000|2021-09-24 15:25:00|727.9|727.3|727.7|727.1|728.3|727.7|727.6|727|253
1632497400000|2021-09-24 15:30:00|727.6|727|727.3|726.7|727.8|727.2|727.1|726.5|146
1632497700000|2021-09-24 15:35:00|727.6|727|728.1|727.5|728.4|727.8|727.4|726.8|109
1632498000000|2021-09-24 15:40:00|727.9|727.3|727.1|726.5|727.9|727.3|727.1|726.5|102
1632498300000|2021-09-24 15:45:00|727.2|726.6|725.8|725.2|727.4|726.8|725.6|725|255
1632498600000|2021-09-24 15:50:00|725.9|725.3|725.8|725.2|726.5|725.9|725.8|725.2|129
1632498900000|2021-09-24 15:55:00|725.9|725.3|725.3|724.7|726.2|725.6|725.1|724.5|217
1632499200000|2021-09-24 16:00:00|725.5|724.9|725.6|725|725.8|725.2|725.4|724.8|398
1632499500000|2021-09-24 16:05:00|725.8|725.2|726.9|726.3|726.9|726.3|725.8|725.2|197
1632499800000|2021-09-24 16:10:00|726.8|726.2|727.1|726.5|727.3|726.7|726.3|725.7|180
1632500100000|2021-09-24 16:15:00|727.3|726.7|726.8|726.2|727.3|726.7|726.8|726.2|163
1632500400000|2021-09-24 16:20:00|726.6|726|726.3|725.7|726.9|726.3|726.3|725.7|176
1632500700000|2021-09-24 16:25:00|726.1|725.5|726.3|725.7|726.6|726|725.7|725.1|238
1632501000000|2021-09-24 16:30:00|726.5|725.9|726.1|725.5|726.6|726|726.1|725.5|116
1632501300000|2021-09-24 16:35:00|726|725.4|725.8|725.2|726.1|725.5|725|724.4|174
1632501600000|2021-09-24 16:40:00|726|725.4|726.3|725.7|726.8|726.2|726|725.4|635
1632501900000|2021-09-24 16:45:00|726.4|725.8|726.8|726.2|727.1|726.5|726.4|725.8|171
1632502200000|2021-09-24 16:50:00|726.9|726.3|726.8|726.2|727|726.4|726.8|726.2|183
1632502500000|2021-09-24 16:55:00|726.6|726|726.8|726.2|727|726.4|726.6|726|86
1632502800000|2021-09-24 17:00:00|727|726.4|727|726.4|727.3|726.7|726.8|726.2|142
1632503100000|2021-09-24 17:05:00|727.2|726.6|727.2|726.6|727.7|727.1|727|726.4|260
1632503400000|2021-09-24 17:10:00|727.1|726.5|727.1|726.5|727.3|726.7|726.3|725.7|229
1632503700000|2021-09-24 17:15:00|727.2|726.6|727|726.4|727.3|726.7|726.5|725.9|295
1632504000000|2021-09-24 17:20:00|726.8|726.2|727|726.4|727.2|726.6|726.5|725.9|279
1632504300000|2021-09-24 17:25:00|726.6|726|726.5|725.9|726.7|726.1|726.5|725.9|93
1632504600000|2021-09-24 17:30:00|726.4|725.8|726.5|725.9|726.5|725.9|726.3|725.7|76
1632504900000|2021-09-24 17:35:00|726.6|726|727.3|726.7|727.3|726.7|726.5|725.9|241
1632505200000|2021-09-24 17:40:00|727.4|726.8|728|727.4|728.2|727.6|727.3|726.7|828
1632505500000|2021-09-24 17:45:00|727.9|727.3|728.2|727.6|728.2|727.6|727.5|726.9|213
1632505800000|2021-09-24 17:50:00|728.1|727.5|729.2|728.6|729.2|728.6|727.8|727.2|345
1632506100000|2021-09-24 17:55:00|729|728.4|727.7|727.1|729.2|728.6|727.7|727.1|407
1632506400000|2021-09-24 18:00:00|727.5|726.9|727.5|726.9|728|727.4|727.1|726.5|331
1632506700000|2021-09-24 18:05:00|727.7|727.1|727.4|726.8|728|727.4|727.3|726.7|241
1632507000000|2021-09-24 18:10:00|727.5|726.9|727|726.4|727.8|727.2|727|726.4|1407
1632507300000|2021-09-24 18:15:00|727.1|726.5|726.8|726.2|727.4|726.8|726.7|726.1|1037
1632700800000|2021-09-27 00:00:00|727.4|726.8|727.9|727.3|728.4|727.8|726.6|726|179
1632701100000|2021-09-27 00:05:00|727.4|726.8|726.6|726|727.5|726.9|726.5|725.9|91
1632701400000|2021-09-27 00:10:00|726.5|725.9|726.7|726.1|726.7|726.1|726.3|725.7|28
1632701700000|2021-09-27 00:15:00|726.6|726|726.4|725.8|726.6|726|726.4|725.8|9
1632702000000|2021-09-27 00:20:00|726.5|725.9|726.4|725.8|726.6|726|726.4|725.8|29
1632702300000|2021-09-27 00:25:00|726.6|726|727.4|726.8|727.4|726.8|726.6|726|25
1632702600000|2021-09-27 00:30:00|727.1|726.5|727.2|726.6|727.4|726.8|727.1|726.5|9
1632702900000|2021-09-27 00:35:00|727.1|726.5|728.1|727.5|728.1|727.5|727.1|726.5|50
1632703200000|2021-09-27 00:40:00|728.4|727.8|728.4|727.8|728.4|727.8|728.1|727.5|29
1632703500000|2021-09-27 00:45:00|728.3|727.7|728|727.4|728.3|727.7|727.9|727.3|13
1632703800000|2021-09-27 00:50:00|727.9|727.3|728.4|727.8|728.4|727.8|727.9|727.3|30
1632704100000|2021-09-27 00:55:00|||||||||5
1632704400000|2021-09-27 01:00:00|728.8|728.2|728.9|728.3|728.9|728.3|728.6|728|48
1632704700000|2021-09-27 01:05:00|728.8|728.2|729.1|728.5|729.1|728.5|728.6|728|25
1632705000000|2021-09-27 01:10:00|729.3|728.7|729.4|728.8|729.4|728.8|729.3|728.7|8
1632705300000|2021-09-27 01:15:00|730|729.4|731.8|731.2|732|731.2|729.9|729.3|165
1632705600000|2021-09-27 01:20:00|731.7|731.1|731.4|730.8|731.9|731.3|731.4|730.8|62
1632705900000|2021-09-27 01:25:00|731.1|730.5|731.4|730.8|731.4|730.8|731.1|730.5|60
1632706200000|2021-09-27 01:30:00|731.6|731|731.1|730.5|731.7|731.1|731.1|730.5|18
1632706500000|2021-09-27 01:35:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|8
1632706800000|2021-09-27 01:40:00|731|730.4|730.9|730.3|731.1|730.5|730.6|730|20
1632707100000|2021-09-27 01:45:00|731|730.4|731.2|730.6|731.2|730.6|731|730.4|6
1632707400000|2021-09-27 01:50:00|731.3|730.7|732|731.4|732|731.4|731.3|730.7|29
1632707700000|2021-09-27 01:55:00|732.1|731.5|732.4|731.8|732.6|732|731.9|731.3|44
1632708000000|2021-09-27 02:00:00|732.2|731.6|732.1|731.5|732.4|731.8|732.1|731.5|46
1632708300000|2021-09-27 02:05:00|731.7|731.1|731.9|731.3|731.9|731.3|731.5|730.9|43
1632708600000|2021-09-27 02:10:00|731.7|731.1|731.1|730.5|731.9|731.3|731.1|730.5|28
1632708900000|2021-09-27 02:15:00|731|730.4|731.1|730.5|731.1|730.5|730.9|730.3|6
1632709200000|2021-09-27 02:20:00|731|730.4|730.4|729.8|731|730.4|730.4|729.8|21
1632709500000|2021-09-27 02:25:00|730.2|729.6|730.1|729.5|730.3|729.7|730.1|729.5|11
1632709800000|2021-09-27 02:30:00|730.4|729.8|730.3|729.7|730.4|729.8|730.2|729.6|13
1632710100000|2021-09-27 02:35:00|730.4|729.8|730.9|730.3|730.9|730.3|730.4|729.8|11
1632710400000|2021-09-27 02:40:00|731|730.4|730.6|730|731.1|730.5|730.6|730|24
1632710700000|2021-09-27 02:45:00|730.4|729.8|730.4|729.8|730.5|729.9|730.4|729.8|8
1632711000000|2021-09-27 02:50:00|730.1|729.5|730.1|729.5|730.1|729.5|729.9|729.3|25
1632711300000|2021-09-27 02:55:00|||||||||4
1632711600000|2021-09-27 03:00:00|730|729.4|730.1|729.5|730.1|729.5|729.9|729.3|8
1632711900000|2021-09-27 03:05:00|729.9|729.3|729.9|729.3|729.9|729.3|729.9|729.3|10
1632712200000|2021-09-27 03:10:00|729.6|729|729.6|729|729.8|729.2|729.6|729|9
1632712500000|2021-09-27 03:15:00|729.5|728.9|729.6|729|729.6|729|729.5|728.9|1
1632712800000|2021-09-27 03:20:00|729.5|728.9|729.5|728.9|729.6|729|729.4|728.8|5
1632713100000|2021-09-27 03:25:00|729.6|729|729.5|728.9|729.8|729.2|729.5|728.9|8
1632713400000|2021-09-27 03:30:00|729.6|729|730.3|729.7|730.5|729.9|729.6|729|40
1632713700000|2021-09-27 03:35:00|730.2|729.6|730.3|729.7|730.3|729.7|730.2|729.6|2
1632714000000|2021-09-27 03:40:00|730.4|729.8|730.3|729.7|730.4|729.8|730.2|729.6|4
1632714300000|2021-09-27 03:45:00|730.4|729.8|730.4|729.8|730.4|729.8|730.4|729.8|2
1632714600000|2021-09-27 03:50:00|730.2|729.6|730.2|729.6|730.4|729.8|730.1|729.5|8
1632714900000|2021-09-27 03:55:00|730.3|729.7|730.4|729.8|730.4|729.8|730.3|729.7|7
1632715200000|2021-09-27 04:00:00|730.3|729.7|730.4|729.8|730.4|729.8|730.3|729.7|3
1632715500000|2021-09-27 04:05:00|730.2|729.6|730.1|729.5|730.3|729.7|730.1|729.5|2
1632715800000|2021-09-27 04:10:00|730.2|729.6|730.2|729.6|730.2|729.6|730.2|729.6|3
1632716100000|2021-09-27 04:15:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|16
1632716400000|2021-09-27 04:20:00|729.7|729.1|729.7|729.1|729.7|729.1|729.7|729.1|1
1632716700000|2021-09-27 04:25:00|||||||||2
1632717000000|2021-09-27 04:30:00|729.9|729.3|729.7|729.1|729.9|729.3|729.7|729.1|7
1632717300000|2021-09-27 04:35:00|729.6|729|729.4|728.8|729.6|729|729.4|728.8|2
1632717600000|2021-09-27 04:40:00|729.3|728.7|729.5|728.9|729.5|728.9|729.2|728.6|12
1632717900000|2021-09-27 04:45:00|729.6|729|729.5|728.9|729.6|729|729.5|728.9|2
1632718200000|2021-09-27 04:50:00|729.6|729|729.8|729.2|729.9|729.3|729.5|728.9|24
1632718500000|2021-09-27 04:55:00|729.7|729.1|729.9|729.3|730.1|729.5|729.7|729.1|6
1632718800000|2021-09-27 05:00:00|729.8|729.2|730.1|729.5|730.1|729.5|729.8|729.2|3
1632719100000|2021-09-27 05:05:00|730|729.4|729.6|729|730.1|729.5|729.6|729|28
1632719400000|2021-09-27 05:10:00|729.7|729.1|729.9|729.3|729.9|729.3|729.7|729.1|7
1632719700000|2021-09-27 05:15:00|||||||||3
1632720000000|2021-09-27 05:20:00|729.8|729.2|729.4|728.8|729.8|729.2|729.3|728.7|5
1632720300000|2021-09-27 05:25:00|729.5|728.9|729.9|729.3|729.9|729.3|729.5|728.9|8
1632720600000|2021-09-27 05:30:00|729.6|729|730.1|729.5|730.1|729.5|729.5|728.9|17
1632720900000|2021-09-27 05:35:00|||||||||2
1632721200000|2021-09-27 05:40:00|||||||||3
1632721500000|2021-09-27 05:45:00|||||||||4
1632721800000|2021-09-27 05:50:00|730|729.4|730.4|729.8|730.5|729.9|730|729.4|20
1632722100000|2021-09-27 05:55:00|730.5|729.9|730.6|730|730.8|730.2|730.4|729.8|14
1632722400000|2021-09-27 06:00:00|730.7|730.1|730.1|729.5|730.7|730.1|730.1|729.5|17
1632722700000|2021-09-27 06:05:00|730.2|729.6|730.4|729.8|730.4|729.8|729.9|729.3|11
1632723000000|2021-09-27 06:10:00|730.5|729.9|730.1|729.5|730.5|729.9|730|729.4|20
1632723300000|2021-09-27 06:15:00|729.8|729.2|729.9|729.3|729.9|729.3|729.7|729.1|14
1632723600000|2021-09-27 06:20:00|729.8|729.2|729.4|728.8|729.9|729.3|729.4|728.8|8
1632723900000|2021-09-27 06:25:00|729.5|728.9|729.1|728.5|729.6|729|729.1|728.5|19
1632724200000|2021-09-27 06:30:00|729.2|728.6|729.3|728.7|729.4|728.8|729|728.4|22
1632724500000|2021-09-27 06:35:00|729.1|728.5|728.9|728.3|729.1|728.5|728.6|728|25
1632724800000|2021-09-27 06:40:00|729|728.4|729|728.4|729.4|728.8|728.9|728.3|7
1632725100000|2021-09-27 06:45:00|728.9|728.3|729.9|729.3|729.9|729.3|728.9|728.3|27
1632725400000|2021-09-27 06:50:00|729.8|729.2|729.5|728.9|729.9|729.3|729.5|728.9|12
1632725700000|2021-09-27 06:55:00|729.6|729|729.4|728.8|729.9|729.3|729.4|728.8|19
1632726000000|2021-09-27 07:00:00|729.3|728.7|728.9|728.3|729.5|728.9|728.9|728.3|11
1632726300000|2021-09-27 07:05:00|728.6|728|728.8|728.2|729|728.4|728.4|727.8|52
1632726600000|2021-09-27 07:10:00|729.1|728.5|729.1|728.5|729.5|728.9|729.1|728.5|22
1632726900000|2021-09-27 07:15:00|729.2|728.6|729.1|728.5|729.6|729|729.1|728.5|9
1632727200000|2021-09-27 07:20:00|729.3|728.7|729.1|728.5|729.5|728.9|729.1|728.5|7
1632727500000|2021-09-27 07:25:00|729|728.4|729.1|728.5|729.1|728.5|728.9|728.3|4
1632727800000|2021-09-27 07:30:00|729|728.4|728.9|728.3|729.1|728.5|728.9|728.3|2
1632728100000|2021-09-27 07:35:00|728.8|728.2|727.6|727|729.3|728.7|727.5|726.9|77
1632728400000|2021-09-27 07:40:00|727.9|727.3|727.8|727.2|728.3|727.7|727.6|727|10
1632728700000|2021-09-27 07:45:00|727.7|727.1|726.8|726.2|728|727.4|726.8|726.2|34
1632729000000|2021-09-27 07:50:00|726.7|726.1|727.6|727|727.6|727|726.6|726|103
1632729300000|2021-09-27 07:55:00|727.8|727.2|727.9|727.3|728.1|727.5|727.7|727.1|16
1632729600000|2021-09-27 08:00:00|727.7|727.1|728.8|728.2|728.9|728.3|727.7|727.1|45
1632729900000|2021-09-27 08:05:00|728.7|728.1|728.9|728.3|729.1|728.5|728.4|727.8|32
1632730200000|2021-09-27 08:10:00|728.6|728|728.8|728.2|728.9|728.3|728.5|727.9|22
1632730500000|2021-09-27 08:15:00|728.6|728|728.4|727.8|729|728.4|728.3|727.7|8
1632730800000|2021-09-27 08:20:00|728.5|727.9|728.6|728|728.9|728.3|728.1|727.5|4
1632731100000|2021-09-27 08:25:00|728.5|727.9|728.5|727.9|728.6|728|728.1|727.5|5
1632731400000|2021-09-27 08:30:00|728.4|727.8|727.9|727.3|728.9|728.3|727.8|727.2|18
1632731700000|2021-09-27 08:35:00|727.8|727.2|727.5|726.9|727.8|727.2|726.9|726.3|47
1632732000000|2021-09-27 08:40:00|727.6|727|728.3|727.7|728.3|727.7|727.5|726.9|7
1632732300000|2021-09-27 08:45:00|728.2|727.6|729.1|728.5|729.2|728.6|728.1|727.5|43
1632732600000|2021-09-27 08:50:00|729.2|728.6|729.3|728.7|729.4|728.8|728.8|728.2|27
1632732900000|2021-09-27 08:55:00|729.1|728.5|728.6|728|729.1|728.5|728.5|727.9|15
1632733200000|2021-09-27 09:00:00|728.5|727.9|728.4|727.8|728.6|728|728.1|727.5|16
1632733500000|2021-09-27 09:05:00|728.6|728|728.4|727.8|728.6|728|728.1|727.5|25
1632733800000|2021-09-27 09:10:00|728.3|727.7|727.4|726.8|728.4|727.8|727.4|726.8|19
1632734100000|2021-09-27 09:15:00|727.1|726.5|727|726.4|727.5|726.9|726.8|726.2|33
1632734400000|2021-09-27 09:20:00|726.9|726.3|727|726.4|727.6|727|726.9|726.3|46
1632734700000|2021-09-27 09:25:00|726.9|726.3|727.3|726.7|727.9|727.3|726.9|726.3|40
1632735000000|2021-09-27 09:30:00|727.1|726.5|728.4|727.8|728.9|728.3|727.1|726.5|31
1632735300000|2021-09-27 09:35:00|728.5|727.9|729.3|728.7|729.3|728.7|728.5|727.9|16
1632735600000|2021-09-27 09:40:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|36
1632735900000|2021-09-27 09:45:00|729.2|728.6|728.9|728.3|729.3|728.7|728.8|728.2|15
1632736200000|2021-09-27 09:50:00|728.5|727.9|727.9|727.3|728.7|728.1|727.9|727.3|12
1632736500000|2021-09-27 09:55:00|728.2|727.6|727.8|727.2|728.4|727.8|727.8|727.2|9
1632736800000|2021-09-27 10:00:00|727.9|727.3|727.2|726.6|727.9|727.3|727|726.4|85
1632737100000|2021-09-27 10:05:00|727.5|726.9|727.7|727.1|727.7|727.1|727.4|726.8|11
1632737400000|2021-09-27 10:10:00|727.4|726.8|727.1|726.5|727.4|726.8|726.9|726.3|21
1632737700000|2021-09-27 10:15:00|727|726.4|726.4|725.8|727.4|726.8|725.9|725.3|114
1632738000000|2021-09-27 10:20:00|726.7|726.1|726.8|726.2|727.1|726.5|726.5|725.9|27
1632738300000|2021-09-27 10:25:00|726.9|726.3|727|726.4|727.3|726.7|726.7|726.1|8
1632738600000|2021-09-27 10:30:00|727.2|726.6|726.8|726.2|727.4|726.8|726.7|726.1|12
1632738900000|2021-09-27 10:35:00|726.7|726.1|726.4|725.8|726.7|726.1|726.4|725.8|11
1632739200000|2021-09-27 10:40:00|726.6|726|726.7|726.1|726.7|726.1|726.4|725.8|14
1632739500000|2021-09-27 10:45:00|726.5|725.9|726.5|725.9|726.5|725.9|726.2|725.6|8
1632739800000|2021-09-27 10:50:00|726.7|726.1|726.7|726.1|726.7|726.1|726.4|725.8|6
1632740100000|2021-09-27 10:55:00|727.2|726.6|726.8|726.2|727.3|726.7|726.7|726.1|18
1632740400000|2021-09-27 11:00:00|726.9|726.3|726.5|725.9|727|726.4|726|725.4|26
1632740700000|2021-09-27 11:05:00|726.7|726.1|726.4|725.8|726.7|726.1|726.1|725.5|38
1632741000000|2021-09-27 11:10:00|726.2|725.6|726.4|725.8|726.4|725.8|726.1|725.5|26
1632741300000|2021-09-27 11:15:00|726.2|725.6|726.3|725.7|726.4|725.8|726.2|725.6|5
1632741600000|2021-09-27 11:20:00|726.2|725.6|726.4|725.8|726.4|725.8|726.2|725.6|8
1632741900000|2021-09-27 11:25:00|726.6|726|726.9|726.3|726.9|726.3|726.4|725.8|21
1632742200000|2021-09-27 11:30:00|||||||||12
1632742500000|2021-09-27 11:35:00|726.7|726.1|726.6|726|726.7|726.1|726.6|726|23
1632742800000|2021-09-27 11:40:00|726.7|726.1|727.7|727.1|727.7|727.1|726.7|726.1|39
1632743100000|2021-09-27 11:45:00|727.4|726.8|727.9|727.3|727.9|727.3|727.4|726.8|41
1632743400000|2021-09-27 11:50:00|728.1|727.5|728.2|727.6|728.4|727.8|728.1|727.5|17
1632743700000|2021-09-27 11:55:00|728.1|727.5|728.3|727.7|728.6|728|728|727.4|49
1632744000000|2021-09-27 12:00:00|728.2|727.6|727.7|727.1|728.6|728|727.5|726.9|37
1632744300000|2021-09-27 12:05:00|727.8|727.2|728.2|727.6|728.2|727.6|727.8|727.2|28
1632744600000|2021-09-27 12:10:00|728|727.4|728.6|728|728.6|728|727.9|727.3|20
1632744900000|2021-09-27 12:15:00|728.5|727.9|728.9|728.3|728.9|728.3|728.3|727.7|14
1632745200000|2021-09-27 12:20:00|728.7|728.1|728.6|728|729.2|728.6|728.6|728|69
1632745500000|2021-09-27 12:25:00|728.5|727.9|727.4|726.8|728.5|727.9|727.1|726.5|40
1632745800000|2021-09-27 12:30:00|727.5|726.9|726.9|726.3|727.5|726.9|726.5|725.9|147
1632746100000|2021-09-27 12:35:00|727|726.4|727.2|726.6|727.5|726.9|726.7|726.1|69
1632746400000|2021-09-27 12:40:00|727.4|726.8|726.7|726.1|727.4|726.8|726.6|726|109
1632749400000|2021-09-27 13:30:00|727.2|726.6|728.4|727.8|728.7|728.1|725.2|724.6|1219
1632749700000|2021-09-27 13:35:00|728.2|727.6|726.2|725.6|728.5|727.9|725.1|724.5|1207
1632750000000|2021-09-27 13:40:00|726.3|725.7|726.8|726.2|727|726.4|725.8|725.2|447
1632750300000|2021-09-27 13:45:00|726.6|726|729.5|728.9|729.5|728.9|726.4|725.8|592
1632750600000|2021-09-27 13:50:00|729.6|729|730.3|729.7|730.8|730.2|728.8|728.2|630
1632750900000|2021-09-27 13:55:00|730.1|729.5|730|729.4|731|730.4|729.4|728.8|440
1632751200000|2021-09-27 14:00:00|729.9|729.3|730.5|729.9|731.5|730.9|729.9|729.3|524
1632751500000|2021-09-27 14:05:00|730.6|730|727.8|727.2|730.8|730.2|727.5|726.9|650
1632751800000|2021-09-27 14:10:00|727.7|727.1|727.4|726.8|728|727.4|726.4|725.8|692
1632752100000|2021-09-27 14:15:00|727.5|726.9|728.8|728.2|728.9|728.3|727.5|726.9|382
1632752400000|2021-09-27 14:20:00|728.9|728.3|729.1|728.5|729.3|728.7|728.6|728|153
1632752700000|2021-09-27 14:25:00|728.9|728.3|726.9|726.3|729.1|728.5|726.6|726|350
1632753000000|2021-09-27 14:30:00|726.7|726.1|728.5|727.9|728.6|728|726.7|726.1|582
1632753300000|2021-09-27 14:35:00|728.4|727.8|728.6|728|728.7|728.1|727.2|726.6|233
1632753600000|2021-09-27 14:40:00|728.7|728.1|728.2|727.6|729.1|728.5|728.2|727.6|258
1632753900000|2021-09-27 14:45:00|728.3|727.7|729.1|728.5|729.2|728.6|728.3|727.7|155
1632754200000|2021-09-27 14:50:00|729|728.4|728.7|728.1|729.1|728.5|728.2|727.6|194
1632754500000|2021-09-27 14:55:00|728.5|727.9|728.7|728.1|728.9|728.3|728.2|727.6|232
1632754800000|2021-09-27 15:00:00|728.6|728|729.7|729.1|729.8|729.2|728.4|727.8|255
1632755100000|2021-09-27 15:05:00|729.6|729|728.9|728.3|729.6|729|728.2|727.6|392
1632755400000|2021-09-27 15:10:00|728.8|728.2|729.5|728.9|729.6|729|728.6|728|435
1632755700000|2021-09-27 15:15:00|729.4|728.8|729.5|728.9|730.1|729.5|729.3|728.7|160
1632756000000|2021-09-27 15:20:00|729.6|729|730.1|729.5|730.1|729.5|729.5|728.9|72
1632756300000|2021-09-27 15:25:00|730.2|729.6|729.5|728.9|730.2|729.6|729.4|728.8|137
1632756600000|2021-09-27 15:30:00|729.4|728.8|729.3|728.7|729.8|729.2|729.1|728.5|100
1632756900000|2021-09-27 15:35:00|729.4|728.8|728.9|728.3|729.6|729|728.9|728.3|165
1632757200000|2021-09-27 15:40:00|729.1|728.5|729.3|728.7|729.6|729|728.9|728.3|163
1632757500000|2021-09-27 15:45:00|729.2|728.6|729.1|728.5|729.3|728.7|728.6|728|127
1632757800000|2021-09-27 15:50:00|729.2|728.6|728.9|728.3|729.4|728.8|728.9|728.3|60
1632758100000|2021-09-27 15:55:00|728.6|728|728.6|728|728.8|728.2|728.4|727.8|102
1632758400000|2021-09-27 16:00:00|728.5|727.9|728.1|727.5|728.5|727.9|727.6|727|129
1632758700000|2021-09-27 16:05:00|727.9|727.3|727.9|727.3|728.1|727.5|727.4|726.8|134
1632759000000|2021-09-27 16:10:00|728.3|727.7|728.3|727.7|728.5|727.9|728.1|727.5|99
1632759300000|2021-09-27 16:15:00|728.4|727.8|727.9|727.3|728.9|728.3|727.9|727.3|97
1632759600000|2021-09-27 16:20:00|728|727.4|727.9|727.3|728.1|727.5|727.4|726.8|193
1632759900000|2021-09-27 16:25:00|727.6|727|726.9|726.3|727.7|727.1|726.4|725.8|261
1632760200000|2021-09-27 16:30:00|726.7|726.1|726.6|726|726.9|726.3|726.4|725.8|186
1632760500000|2021-09-27 16:35:00|726.4|725.8|726.6|726|726.6|726|726.2|725.6|193
1632760800000|2021-09-27 16:40:00|726.5|725.9|726.4|725.8|726.9|726.3|726.4|725.8|284
1632761100000|2021-09-27 16:45:00|726.6|726|726.9|726.3|727.1|726.5|726.4|725.8|206
1632761400000|2021-09-27 16:50:00|726.6|726|726.4|725.8|726.9|726.3|725.9|725.3|392
1632761700000|2021-09-27 16:55:00|726.6|726|726.6|726|726.9|726.3|726.4|725.8|116
1632762000000|2021-09-27 17:00:00|726.7|726.1|728.1|727.5|728.1|727.5|726.6|726|352
1632762300000|2021-09-27 17:05:00|728|727.4|727.1|726.5|728|727.4|727.1|726.5|138
1632762600000|2021-09-27 17:10:00|727.2|726.6|728.1|727.5|728.1|727.5|727.1|726.5|72
1632762900000|2021-09-27 17:15:00|727.9|727.3|727.7|727.1|728.2|727.6|727.6|727|116
1632763200000|2021-09-27 17:20:00|727.9|727.3|727.9|727.3|728.1|727.5|727.6|727|109
1632763500000|2021-09-27 17:25:00|727.7|727.1|727.9|727.3|727.9|727.3|727.4|726.8|90
1632763800000|2021-09-27 17:30:00|728.1|727.5|728.1|727.5|728.2|727.6|727.7|727.1|74
1632764100000|2021-09-27 17:35:00|728|727.4|727.9|727.3|728.1|727.5|727.9|727.3|46
1632764400000|2021-09-27 17:40:00|727.8|727.2|727.7|727.1|727.9|727.3|727.6|727|70
1632764700000|2021-09-27 17:45:00|727.8|727.2|727.5|726.9|727.9|727.3|726.9|726.3|88
1632765000000|2021-09-27 17:50:00|727.4|726.8|727.1|726.5|727.8|727.2|727.1|726.5|94
1632765300000|2021-09-27 17:55:00|726.4|725.8|726.9|726.3|726.9|726.3|725.7|725.1|310
1632765600000|2021-09-27 18:00:00|727|726.4|727.2|726.6|727.2|726.6|726.9|726.3|69
1632765900000|2021-09-27 18:05:00|726.7|726.1|725.4|724.8|726.7|726.1|724.9|724.3|306
1632766200000|2021-09-27 18:10:00|725.7|725.1|726.9|726.3|727|726.4|724.9|724.3|1115
1632766500000|2021-09-27 18:15:00|727.1|726.5|726.9|726.3|727.1|726.5|726.5|725.9|383
1632787200000|2021-09-28 00:00:00|726.4|725.8|725.1|724.5|726.6|726|724.8|724.2|98
1632787500000|2021-09-28 00:05:00|725|724.4|724.9|724.3|725.1|724.5|724.6|724|70
1632787800000|2021-09-28 00:10:00|725|724.4|724.1|723.5|725|724.4|723.6|723|73
1632788100000|2021-09-28 00:15:00|724|723.4|724.5|723.9|724.5|723.9|723.9|723.3|33
1632788400000|2021-09-28 00:20:00|724.4|723.8|724.6|724|724.6|724|724.1|723.5|9
1632788700000|2021-09-28 00:25:00|724.4|723.8|724.1|723.5|724.6|724|724.1|723.5|26
1632789000000|2021-09-28 00:30:00|724.4|723.8|723.7|723.1|724.4|723.8|723.6|723|22
1632789300000|2021-09-28 00:35:00|723.6|723|723.1|722.5|723.6|723|722.9|722.3|35
1632789600000|2021-09-28 00:40:00|723.2|722.6|723.3|722.7|723.4|722.8|723.2|722.6|11
1632789900000|2021-09-28 00:45:00|723.4|722.8|723.6|723|723.9|723.3|723.4|722.8|25
1632790200000|2021-09-28 00:50:00|723.4|722.8|723.1|722.5|723.6|723|723.1|722.5|34
1632790500000|2021-09-28 00:55:00|723.4|722.8|723.4|722.8|723.4|722.8|723.1|722.5|15
1632790800000|2021-09-28 01:00:00|723.1|722.5|723.4|722.8|723.4|722.8|723.1|722.5|10
1632791100000|2021-09-28 01:05:00|723.1|722.5|722.3|721.7|723.1|722.5|722.1|721.5|51
1632791400000|2021-09-28 01:10:00|722.2|721.6|722|721.4|722.4|721.8|721.7|721.1|41
1632791700000|2021-09-28 01:15:00|721.9|721.3|721.6|721|722|721.4|721.5|720.9|263
1632792000000|2021-09-28 01:20:00|721.7|721.1|721.5|720.9|721.7|721.1|721.4|720.8|28
1632792300000|2021-09-28 01:25:00|721.4|720.8|721.2|720.6|721.5|720.9|720.7|720.1|51
1632792600000|2021-09-28 01:30:00|720.7|720.1|720.9|720.3|720.9|720.3|720.7|720.1|12
1632792900000|2021-09-28 01:35:00|721.2|720.6|722.2|721.6|722.3|721.7|721.2|720.6|29
1632793200000|2021-09-28 01:40:00|722.1|721.5|722.2|721.6|722.2|721.6|721.9|721.3|15
1632793500000|2021-09-28 01:45:00|722.3|721.7|722.1|721.5|722.4|721.8|722|721.4|27
1632793800000|2021-09-28 01:50:00|722.2|721.6|722.1|721.5|722.2|721.6|721.9|721.3|9
1632794100000|2021-09-28 01:55:00|722|721.4|722.1|721.5|722.2|721.6|721.9|721.3|3
1632794400000|2021-09-28 02:00:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|1
1632794700000|2021-09-28 02:05:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|5
1632795000000|2021-09-28 02:10:00|722.4|721.8|722.2|721.6|722.4|721.8|722|721.4|7
1632795300000|2021-09-28 02:15:00|722|721.4|722|721.4|722|721.4|721.9|721.3|12
1632795600000|2021-09-28 02:20:00|722.1|721.5|722.2|721.6|722.2|721.6|722|721.4|8
1632796200000|2021-09-28 02:30:00|722.3|721.7|722.5|721.9|722.5|721.9|722.2|721.6|22
1632796500000|2021-09-28 02:35:00|722.4|721.8|722.2|721.6|722.5|721.9|722.2|721.6|10
1632796800000|2021-09-28 02:40:00|722.4|721.8|722.6|722|722.9|722.3|722.4|721.8|14
1632797100000|2021-09-28 02:45:00|722.5|721.9|722.6|722|722.7|722.1|722.5|721.9|6
1632797400000|2021-09-28 02:50:00|722.5|721.9|723|722.4|723|722.4|722.5|721.9|16
1632797700000|2021-09-28 02:55:00|722.8|722.2|722.8|722.2|723|722.4|722.5|721.9|13
1632798000000|2021-09-28 03:00:00|723|722.4|723.3|722.7|723.5|722.9|723|722.4|49
1632798300000|2021-09-28 03:05:00|723.2|722.6|723|722.4|723.5|722.9|723|722.4|16
1632798600000|2021-09-28 03:10:00|723.1|722.5|723.2|722.6|723.4|722.8|723.1|722.5|8
1632798900000|2021-09-28 03:15:00|723.3|722.7|723.7|723.1|723.9|723.3|723.3|722.7|49
1632799200000|2021-09-28 03:20:00|723.8|723.2|723.3|722.7|723.9|723.3|723.3|722.7|32
1632799500000|2021-09-28 03:25:00|723.2|722.6|723.6|723|723.6|723|723.2|722.6|11
1632799800000|2021-09-28 03:30:00|723.5|722.9|723.7|723.1|724|723.4|723.5|722.9|22
1632800100000|2021-09-28 03:35:00|723.6|723|723.6|723|723.7|723.1|723.5|722.9|2
1632800400000|2021-09-28 03:40:00|723.7|723.1|723.6|723|723.7|723.1|723.6|723|1
1632800700000|2021-09-28 03:45:00|723.7|723.1|723.5|722.9|723.7|723.1|723.5|722.9|5
1632801000000|2021-09-28 03:50:00|||||||||3
1632801300000|2021-09-28 03:55:00|723.4|722.8|723.3|722.7|723.4|722.8|723.3|722.7|2
1632801600000|2021-09-28 04:00:00|||||||||3
1632801900000|2021-09-28 04:05:00|723.2|722.6|723.2|722.6|723.2|722.6|723.1|722.5|5
1632802200000|2021-09-28 04:10:00|723.3|722.7|723.3|722.7|723.4|722.8|723.1|722.5|13
1632802500000|2021-09-28 04:15:00|723.5|722.9|723.5|722.9|723.5|722.9|723.5|722.9|5
1632803100000|2021-09-28 04:25:00|||||||||8
1632803400000|2021-09-28 04:30:00|723.4|722.8|723.6|723|723.8|723.2|723.4|722.8|7
1632803700000|2021-09-28 04:35:00|723.5|722.9|723.5|722.9|723.5|722.9|723.5|722.9|6
1632804000000|2021-09-28 04:40:00|723.8|723.2|723.8|723.2|723.8|723.2|723.6|723|13
1632804300000|2021-09-28 04:45:00|||||||||3
1632804600000|2021-09-28 04:50:00|||||||||8
1632804900000|2021-09-28 04:55:00|723.6|723|723.8|723.2|723.8|723.2|723.5|722.9|5
1632805200000|2021-09-28 05:00:00|723.5|722.9|723.5|722.9|723.8|723.2|723.5|722.9|4
1632805500000|2021-09-28 05:05:00|723.3|722.7|723.3|722.7|723.5|722.9|723.3|722.7|14
1632806100000|2021-09-28 05:15:00|723.5|722.9|723.5|722.9|723.5|722.9|723.4|722.8|5
1632806400000|2021-09-28 05:20:00|723.3|722.7|723.4|722.8|723.5|722.9|723.3|722.7|4
1632806700000|2021-09-28 05:25:00|723.5|722.9|723.6|723|723.8|723.2|723.5|722.9|7
1632807000000|2021-09-28 05:30:00|723.7|723.1|723.8|723.2|723.8|723.2|723.7|723.1|5
1632807300000|2021-09-28 05:35:00|723.7|723.1|723.8|723.2|723.8|723.2|723.7|723.1|0
1632807600000|2021-09-28 05:40:00|724|723.4|724.2|723.6|724.2|723.6|724|723.4|9
1632807900000|2021-09-28 05:45:00|724|723.4|724|723.4|724.2|723.6|724|723.4|8
1632808200000|2021-09-28 05:50:00|724.2|723.6|724|723.4|724.3|723.7|724|723.4|5
1632808500000|2021-09-28 05:55:00|||||||||2
1632808800000|2021-09-28 06:00:00|723.8|723.2|724.6|724|724.8|724.2|723.8|723.2|21
1632809100000|2021-09-28 06:05:00|724.8|724.2|724.8|724.2|725|724.4|724.8|724.2|7
1632809400000|2021-09-28 06:10:00|725|724.4|725.2|724.6|725.2|724.6|725|724.4|17
1632809700000|2021-09-28 06:15:00|725.3|724.7|725.8|725.2|726|725.4|725.3|724.7|51
1632810000000|2021-09-28 06:20:00|725.9|725.3|725.8|725.2|725.9|725.3|725.6|725|20
1632810300000|2021-09-28 06:25:00|725.9|725.3|726.1|725.5|726.2|725.6|725.8|725.2|26
1632810600000|2021-09-28 06:30:00|726.2|725.6|726|725.4|726.2|725.6|726|725.4|11
1632810900000|2021-09-28 06:35:00|725.8|725.2|725.5|724.9|725.8|725.2|725.3|724.7|37
1632811200000|2021-09-28 06:40:00|725.6|725|725.3|724.7|725.6|725|725.1|724.5|5
1632811500000|2021-09-28 06:45:00|725.2|724.6|725.3|724.7|725.3|724.7|725.1|724.5|19
1632811800000|2021-09-28 06:50:00|725.5|724.9|725.3|724.7|725.5|724.9|725.3|724.7|7
1632812100000|2021-09-28 06:55:00|725.2|724.6|723.7|723.1|725.3|724.7|723.6|723|94
1632812400000|2021-09-28 07:00:00|723.6|723|723.1|722.5|723.8|723.2|723|722.4|58
1632812700000|2021-09-28 07:05:00|723|722.4|721.8|721.2|723|722.4|721.8|721.2|87
1632813000000|2021-09-28 07:10:00|721.6|721|720.8|720.2|721.6|721|720.7|720.1|68
1632813300000|2021-09-28 07:15:00|720.7|720.1|721.6|721|721.7|721.1|720.5|719.9|67
1632813600000|2021-09-28 07:20:00|721.5|720.9|721.3|720.7|721.8|721.2|721.3|720.7|22
1632813900000|2021-09-28 07:25:00|721.4|720.8|721|720.4|721.4|720.8|720.6|720|40
1632814200000|2021-09-28 07:30:00|720.8|720.2|721|720.4|721.7|721|720.6|720|58
1632814500000|2021-09-28 07:35:00|720.9|720.3|721.5|720.9|721.7|721.1|720.9|720.3|9
1632814800000|2021-09-28 07:40:00|721.4|720.8|721.9|721.3|721.9|721.3|721.3|720.7|18
1632815100000|2021-09-28 07:45:00|721.8|721.2|722|721.4|722.1|721.5|721.8|721.2|32
1632815400000|2021-09-28 07:50:00|721.9|721.3|722.6|722|722.8|722.2|721.8|721.2|46
1632815700000|2021-09-28 07:55:00|722.5|721.9|722.4|721.8|723.1|722.5|722.1|721.5|140
1632816000000|2021-09-28 08:00:00|722.3|721.7|721.5|720.9|722.4|721.8|721.5|720.9|11
1632816300000|2021-09-28 08:05:00|721.3|720.7|721.5|720.9|721.8|721.2|721.1|720.5|126
1632816600000|2021-09-28 08:10:00|721.3|720.7|722.3|721.7|722.3|721.7|721.3|720.7|31
1632816900000|2021-09-28 08:15:00|722.2|721.6|722.1|721.5|722.4|721.8|722.1|721.5|11
1632817200000|2021-09-28 08:20:00|722.3|721.7|722.1|721.5|722.3|721.7|722|721.4|11
1632817500000|2021-09-28 08:25:00|721.8|721.2|721.8|721.2|722|721.4|721.6|721|22
1632817800000|2021-09-28 08:30:00|721.9|721.3|723.2|722.6|723.3|722.7|721.7|721.1|42
1632818100000|2021-09-28 08:35:00|723.3|722.7|723.5|722.9|723.8|723.2|723.3|722.7|21
1632818400000|2021-09-28 08:40:00|723.8|723.2|724.4|723.8|724.4|723.8|723.8|723.2|32
1632818700000|2021-09-28 08:45:00|724.7|724.1|724.8|724.2|724.8|724.2|723.8|723.2|49
1632819000000|2021-09-28 08:50:00|725|724.4|726.1|725.5|726.2|725.6|725|724.4|113
1632819300000|2021-09-28 08:55:00|726|725.4|725.4|724.8|726|725.4|725.4|724.8|37
1632819600000|2021-09-28 09:00:00|725.5|724.9|725.5|724.9|725.5|724.9|724.9|724.3|20
1632819900000|2021-09-28 09:05:00|725.6|725|726.3|725.7|726.3|725.7|725.5|724.9|12
1632820200000|2021-09-28 09:10:00|726.1|725.5|725.9|725.3|726.8|726.2|725.9|725.3|34
1632820500000|2021-09-28 09:15:00|726|725.4|727.3|726.7|727.3|726.7|726|725.4|47
1632820800000|2021-09-28 09:20:00|727.2|726.6|728.1|727.5|728.3|727.7|727.2|726.6|77
1632821100000|2021-09-28 09:25:00|728.2|727.6|727.8|727.2|728.3|727.7|727.8|727.2|31
1632821400000|2021-09-28 09:30:00|727.7|727.1|727.8|727.2|728|727.4|727.6|727|36
1632821700000|2021-09-28 09:35:00|728.3|727.7|728.8|728.2|728.8|728.2|728.3|727.7|69
1632822000000|2021-09-28 09:40:00|728.7|728.1|729.7|729.1|729.7|729.1|728.5|727.9|58
1632822300000|2021-09-28 09:45:00|729.8|729.2|730.3|729.7|730.3|729.7|729.7|729.1|108
1632822600000|2021-09-28 09:50:00|730.2|729.6|730.3|729.7|730.7|730.1|729.8|729.2|94
1632822900000|2021-09-28 09:55:00|730.2|729.6|730.3|729.7|730.3|729.7|730.1|729.5|19
1632823200000|2021-09-28 10:00:00|730.4|729.8|729|728.4|730.4|729.8|729|728.4|56
1632823500000|2021-09-28 10:05:00|729.1|728.5|729.2|728.6|729.3|728.7|729.1|728.5|307
1632823800000|2021-09-28 10:10:00|729.3|728.7|730|729.4|730|729.4|729.3|728.7|30
1632824100000|2021-09-28 10:15:00|730.2|729.6|730|729.4|730.3|729.7|730|729.4|22
1632824400000|2021-09-28 10:20:00|730.2|729.6|730.2|729.6|730.2|729.6|730|729.4|81
1632824700000|2021-09-28 10:25:00|730.3|729.7|730.5|729.9|730.8|730.2|730|729.4|45
1632825000000|2021-09-28 10:30:00|730.6|730|730.3|729.7|730.6|730|730.1|729.5|11
1632825300000|2021-09-28 10:35:00|730.1|729.5|729.5|728.9|730.1|729.5|729.5|728.9|26
1632825600000|2021-09-28 10:40:00|729.8|729.2|729.5|728.9|729.9|729.3|729.5|728.9|12
1632825900000|2021-09-28 10:45:00|729.4|728.8|728.9|728.3|729.5|728.9|728.9|728.3|28
1632826200000|2021-09-28 10:50:00|729|728.4|729|728.4|729|728.4|728.8|728.2|12
1632826500000|2021-09-28 10:55:00|728.8|728.2|728.3|727.7|728.8|728.2|728.3|727.7|15
1632826800000|2021-09-28 11:00:00|728.4|727.8|728.8|728.2|728.8|728.2|728|727.4|71
1632827100000|2021-09-28 11:05:00|728.7|728.1|729.5|728.9|729.6|729|728.7|728.1|8
1632827400000|2021-09-28 11:10:00|729.3|728.7|729.5|728.9|729.7|729.1|729.3|728.7|24
1632827700000|2021-09-28 11:15:00|729.7|729.1|729.5|728.9|730|729.4|729.5|728.9|21
1632828000000|2021-09-28 11:20:00|729.4|728.8|729.3|728.7|729.8|729.2|729|728.4|34
1632828300000|2021-09-28 11:25:00|729|728.4|729.3|728.7|729.7|729.1|729|728.4|32
1632828600000|2021-09-28 11:30:00|729|728.4|729.3|728.7|729.5|728.9|729|728.4|74
1632828900000|2021-09-28 11:35:00|729.2|728.6|729.5|728.9|729.5|728.9|729.2|728.6|7
1632829200000|2021-09-28 11:40:00|729.7|729.1|729.9|729.3|730|729.4|729.5|728.9|20
1632829500000|2021-09-28 11:45:00|729.8|729.2|729.5|728.9|729.9|729.3|729.5|728.9|5
1632829800000|2021-09-28 11:50:00|729.6|729|729.5|728.9|729.8|729.2|729.3|728.7|38
1632830100000|2021-09-28 11:55:00|729.4|728.8|729.1|728.5|729.5|728.9|728.8|728.2|57
1632830400000|2021-09-28 12:00:00|729|728.4|728.7|728.1|729.1|728.5|728.7|728.1|153
1632830700000|2021-09-28 12:05:00|728.3|727.7|728.8|728.2|729.5|728.9|728.3|727.7|97
1632831000000|2021-09-28 12:10:00|729|728.4|728.7|728.1|729.1|728.5|728.6|728|93
1632831300000|2021-09-28 12:15:00|728.8|728.2|729.1|728.5|729.3|728.7|728.6|728|51
1632831600000|2021-09-28 12:20:00|729.3|728.7|728.7|728.1|729.5|728.9|728.6|728|31
1632831900000|2021-09-28 12:25:00|728.6|728|727.8|727.2|728.6|728|727.8|727.2|35
1632832200000|2021-09-28 12:30:00|727.5|726.9|727.1|726.5|727.5|726.9|727.1|726.5|37
1632832500000|2021-09-28 12:35:00|726.8|726.2|726.5|725.9|727.1|726.5|726.5|725.9|96
1632832800000|2021-09-28 12:40:00|726.3|725.7|725.8|725.2|726.5|725.9|724.8|724.2|151
1632835800000|2021-09-28 13:30:00|727.6|727|729|728.4|731.1|730.5|727.6|727|1772
1632836100000|2021-09-28 13:35:00|728.9|728.3|728.7|728.1|729.6|729|727.1|726.5|693
1632836400000|2021-09-28 13:40:00|728.6|728|729.1|728.5|730|729.4|728.1|727.5|390
1632836700000|2021-09-28 13:45:00|729.3|728.7|727.8|727.2|729.8|729.2|727.7|727.1|515
1632837000000|2021-09-28 13:50:00|727.6|727|724.6|724|727.6|727|724.3|723.7|635
1632837300000|2021-09-28 13:55:00|724.7|724.1|723.5|722.9|725.4|724.8|723.4|722.8|383
1632837600000|2021-09-28 14:00:00|723.4|722.8|723.6|723|724.1|723.5|722.2|721.6|486
1632837900000|2021-09-28 14:05:00|723.8|723.2|723.1|722.5|723.8|723.2|722.2|721.6|513
1632838200000|2021-09-28 14:10:00|723.2|722.6|723.5|722.9|724.3|723.7|723.1|722.5|358
1632838500000|2021-09-28 14:15:00|723.3|722.7|722.8|722.2|723.6|723|722.2|721.6|578
1632838800000|2021-09-28 14:20:00|722.7|722.1|723.1|722.5|723.4|722.8|722.2|721.6|235
1632839100000|2021-09-28 14:25:00|722.9|722.3|722.3|721.7|722.9|722.3|722.2|721.6|210
1632839400000|2021-09-28 14:30:00|722.2|721.6|722.2|721.6|722.4|721.8|721.4|720.8|371
1632839700000|2021-09-28 14:35:00|722.1|721.5|721.6|721|722.4|721.8|721.1|720.5|329
1632840000000|2021-09-28 14:40:00|721.5|720.9|722.4|721.8|722.9|722.3|721.4|720.8|340
1632840300000|2021-09-28 14:45:00|722.6|722|719.4|718.8|722.6|722|719.1|718.5|687
1632840600000|2021-09-28 14:50:00|718.9|718.3|718.9|718.3|719.9|719.3|718.9|718.3|358
1632840900000|2021-09-28 14:55:00|718.6|718|718.4|717.8|718.9|718.3|717.9|717.3|920
1632841200000|2021-09-28 15:00:00|718.5|717.9|719|718.4|719.7|719.1|718.5|717.9|364
1632841500000|2021-09-28 15:05:00|719.2|718.6|719.7|719.1|720.6|720|719|718.4|260
1632841800000|2021-09-28 15:10:00|719.6|719|719|718.4|719.9|719.3|718.7|718.1|264
1632842100000|2021-09-28 15:15:00|718.9|718.3|718|717.4|719|718.4|717.3|716.7|561
1632842400000|2021-09-28 15:20:00|717.9|717.3|717.2|716.6|718|717.4|716.8|716.2|378
1632842700000|2021-09-28 15:25:00|717.6|717|717.8|717.2|718|717.4|717.2|716.6|427
1632843000000|2021-09-28 15:30:00|717.9|717.3|718.2|717.6|718.4|717.8|716.5|715.9|511
1632843300000|2021-09-28 15:35:00|718.3|717.7|718.7|718.1|718.9|718.3|718|717.4|279
1632843600000|2021-09-28 15:40:00|718.6|718|719|718.4|719.2|718.6|718.5|717.9|299
1632843900000|2021-09-28 15:45:00|718.9|718.3|718.4|717.8|719|718.4|718.4|717.8|184
1632844200000|2021-09-28 15:50:00|718.5|717.9|717|716.4|718.5|717.9|716.3|715.7|1105
1632844500000|2021-09-28 15:55:00|717.3|716.7|717.3|716.7|718.3|717.7|717.3|716.7|196
1632844800000|2021-09-28 16:00:00|717.1|716.5|716.9|716.3|717.3|716.7|716.8|716.2|254
1632845100000|2021-09-28 16:05:00|716.8|716.2|716.6|716|716.9|716.3|715.8|715.2|387
1632845400000|2021-09-28 16:10:00|716.4|715.8|717.3|716.7|718|717.4|716.2|715.6|331
1632845700000|2021-09-28 16:15:00|717.4|716.8|716.6|716|717.6|717|716.3|715.7|159
1632846000000|2021-09-28 16:20:00|716.5|715.9|715.5|714.9|716.5|715.9|715.4|714.8|245
1632846300000|2021-09-28 16:25:00|715.6|715|715.8|715.2|715.8|715.2|715|714.4|385
1632846600000|2021-09-28 16:30:00|715.7|715.1|715.9|715.3|716.1|715.5|715.5|714.9|781
1632846900000|2021-09-28 16:35:00|715.8|715.2|715.3|714.7|715.8|715.2|715.1|714.5|180
1632847200000|2021-09-28 16:40:00|715.2|714.6|714.6|714|715.5|714.9|714.3|713.7|317
1632847500000|2021-09-28 16:45:00|714.5|713.9|714.9|714.3|715.5|714.9|714.4|713.8|305
1632847800000|2021-09-28 16:50:00|714.8|714.2|714.8|714.2|715.3|714.7|714.8|714.2|281
1632848100000|2021-09-28 16:55:00|715|714.4|714.8|714.2|715.3|714.7|714.6|714|122
1632848400000|2021-09-28 17:00:00|715|714.4|714.8|714.2|715|714.4|714.6|714|163
1632848700000|2021-09-28 17:05:00|714.9|714.3|715.7|715.1|716.1|715.5|714.8|714.2|345
1632849000000|2021-09-28 17:10:00|715.8|715.2|715|714.4|716|715.4|715|714.4|199
1632849300000|2021-09-28 17:15:00|714.9|714.3|714.9|714.3|715.2|714.6|714.8|714.2|132
1632849600000|2021-09-28 17:20:00|715|714.4|714.8|714.2|715.3|714.7|714.3|713.7|386
1632849900000|2021-09-28 17:25:00|715|714.4|715.1|714.5|715.3|714.7|714.8|714.2|211
1632850200000|2021-09-28 17:30:00|715.3|714.7|714.8|714.2|715.3|714.7|714.8|714.2|132
1632850500000|2021-09-28 17:35:00|714.9|714.3|714.5|713.9|715.3|714.7|714.5|713.9|249
1632850800000|2021-09-28 17:40:00|714.3|713.7|713.5|712.9|714.4|713.8|712.4|711.8|501
1632851100000|2021-09-28 17:45:00|713.6|713|714.3|713.7|714.5|713.9|713.5|712.9|249
1632851400000|2021-09-28 17:50:00|714.5|713.9|714|713.4|714.5|713.9|714|713.4|285
1632851700000|2021-09-28 17:55:00|713.9|713.3|714.2|713.6|714.5|713.9|713.8|713.2|193
1632852000000|2021-09-28 18:00:00|714.3|713.7|712|711.4|714.3|713.7|711.9|711.3|478
1632852300000|2021-09-28 18:05:00|712.1|711.5|711.6|711|712.7|712.1|711|710.4|840
1632852600000|2021-09-28 18:10:00|711.5|710.9|711.3|710.7|712.5|711.9|710.8|710.2|1938
1632852900000|2021-09-28 18:15:00|711.1|710.5|713.2|712.6|713.5|712.9|710.7|710.1|1011
1632873600000|2021-09-29 00:00:00|713.8|713.2|714|713.4|714.5|713.9|712.8|712.2|185
1632873900000|2021-09-29 00:05:00|713.9|713.3|714.4|713.8|714.8|714.2|713|712.4|82
1632874200000|2021-09-29 00:10:00|714.5|713.9|714.8|714.2|715.1|714.5|714.3|713.7|41
1632874500000|2021-09-29 00:15:00|714.9|714.3|715.2|714.6|715.2|714.6|714.8|714.2|32
1632874800000|2021-09-29 00:20:00|715.4|714.8|715.3|714.7|715.4|714.8|715.2|714.6|61
1632875100000|2021-09-29 00:25:00|715.4|714.8|714.5|713.9|715.5|714.9|714.5|713.9|38
1632875400000|2021-09-29 00:30:00|714.3|713.7|714.5|713.9|714.8|714.2|714.3|713.7|17
1632875700000|2021-09-29 00:35:00|714.4|713.8|714.1|713.5|714.5|713.9|713.5|712.9|37
1632876000000|2021-09-29 00:40:00|714|713.4|714.6|714|714.8|714.2|713.8|713.2|19
1632876300000|2021-09-29 00:45:00|714.7|714.1|714.4|713.8|714.7|714.1|714.3|713.7|11
1632876600000|2021-09-29 00:50:00|714.3|713.7|714.5|713.9|714.8|714.2|714.2|713.6|8
1632876900000|2021-09-29 00:55:00|714.3|713.7|714.3|713.7|714.5|713.9|714.3|713.7|14
1632877200000|2021-09-29 01:00:00|714.1|713.5|714.5|713.9|714.5|713.9|714|713.4|16
1632877500000|2021-09-29 01:05:00|714.4|713.8|714.3|713.7|714.4|713.8|714.3|713.7|3
1632877800000|2021-09-29 01:10:00|714.2|713.6|714.8|714.2|714.8|714.2|714.1|713.5|18
1632878100000|2021-09-29 01:15:00|714.7|714.1|714.5|713.9|714.8|714.2|714.3|713.7|8
1632878400000|2021-09-29 01:20:00|714.7|714.1|714.9|714.3|714.9|714.3|714.5|713.9|4
1632878700000|2021-09-29 01:25:00|714.8|714.2|714|713.4|714.8|714.2|713.9|713.3|14
1632879000000|2021-09-29 01:30:00|713.9|713.3|713.3|712.7|713.9|713.3|713.1|712.5|11
1632879300000|2021-09-29 01:35:00|713.4|712.8|713.8|713.2|713.8|713.2|713.4|712.8|7
1632879600000|2021-09-29 01:40:00|713.7|713.1|714.3|713.7|714.3|713.7|713.7|713.1|10
1632879900000|2021-09-29 01:45:00|714.2|713.6|714.9|714.3|715|714.4|714.2|713.6|8
1632880200000|2021-09-29 01:50:00|715|714.4|714.4|713.8|715|714.4|714.2|713.6|4
1632880500000|2021-09-29 01:55:00|714.3|713.7|714.9|714.3|714.9|714.3|714.3|713.7|6
1632880800000|2021-09-29 02:00:00|714.8|714.2|714.8|714.2|714.8|714.2|714.5|713.9|7
1632881100000|2021-09-29 02:05:00|714.9|714.3|714.8|714.2|714.9|714.3|714.5|713.9|15
1632881400000|2021-09-29 02:10:00|714.6|714|714.5|713.9|714.6|714|714.3|713.7|18
1632881700000|2021-09-29 02:15:00|714.6|714|714.4|713.8|714.6|714|714.4|713.8|7
1632882000000|2021-09-29 02:20:00|714.5|713.9|714.8|714.2|714.8|714.2|714.4|713.8|12
1632882300000|2021-09-29 02:25:00|714.9|714.3|714.8|714.2|714.9|714.3|714.8|714.2|8
1632882600000|2021-09-29 02:30:00|715|714.4|715|714.4|715|714.4|715|714.4|4
1632882900000|2021-09-29 02:35:00|714.8|714.2|714.9|714.3|715|714.4|714.8|714.2|1
1632883200000|2021-09-29 02:40:00|714.8|714.2|714.9|714.3|715|714.4|714.8|714.2|7
1632883500000|2021-09-29 02:45:00|715|714.4|714.8|714.2|715|714.4|714.8|714.2|0
1632883800000|2021-09-29 02:50:00|715|714.4|714.9|714.3|715|714.4|714.8|714.2|2
1632884100000|2021-09-29 02:55:00|715|714.4|714.6|714|715|714.4|714.6|714|4
1632884400000|2021-09-29 03:00:00|714.5|713.9|714.3|713.7|714.6|714|713.9|713.3|85
1632884700000|2021-09-29 03:05:00|||||||||4
1632885000000|2021-09-29 03:10:00|714.4|713.8|714.4|713.8|714.6|714|714.3|713.7|3
1632885300000|2021-09-29 03:15:00|714.3|713.7|714.4|713.8|714.6|714|714.3|713.7|1
1632885600000|2021-09-29 03:20:00|714.5|713.9|714.4|713.8|714.6|714|714.3|713.7|1
1632885900000|2021-09-29 03:25:00|714.5|713.9|714.4|713.8|714.6|714|714.4|713.8|8
1632886200000|2021-09-29 03:30:00|714.3|713.7|713.9|713.3|714.6|714|713.8|713.2|9
1632886500000|2021-09-29 03:35:00|714|713.4|713.9|713.3|714.1|713.5|713.9|713.3|4
1632886800000|2021-09-29 03:40:00|714|713.4|713.8|713.2|714.1|713.5|713.8|713.2|5
1632887100000|2021-09-29 03:45:00|714|713.4|713.8|713.2|714.1|713.5|713.8|713.2|6
1632887400000|2021-09-29 03:50:00|714|713.4|713.8|713.2|714|713.4|713.8|713.2|3
1632887700000|2021-09-29 03:55:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|4
1632888000000|2021-09-29 04:00:00|713.8|713.2|714|713.4|714|713.4|713.8|713.2|1
1632888300000|2021-09-29 04:05:00|714.4|713.8|714.4|713.8|714.4|713.8|714.3|713.7|3
1632888600000|2021-09-29 04:10:00|714.3|713.7|714.4|713.8|714.4|713.8|714.3|713.7|2
1632888900000|2021-09-29 04:15:00|714.5|713.9|714.6|714|714.8|714.2|714.5|713.9|6
1632889200000|2021-09-29 04:20:00|714.7|714.1|714.6|714|714.7|714.1|714.6|714|1
1632889500000|2021-09-29 04:25:00|714.8|714.2|714.8|714.2|714.8|714.2|714.8|714.2|2
1632889800000|2021-09-29 04:30:00|714.7|714.1|714.5|713.9|714.7|714.1|714.5|713.9|0
1632890100000|2021-09-29 04:35:00|714.6|714|714.6|714|714.7|714.1|714.6|714|1
1632890400000|2021-09-29 04:40:00|714.5|713.9|714.6|714|714.6|714|714.5|713.9|2
1632890700000|2021-09-29 04:45:00|714.8|714.2|714.6|714|714.8|714.2|714.6|714|7
1632891000000|2021-09-29 04:50:00|714.8|714.2|714.8|714.2|714.8|714.2|714.8|714.2|4
1632891300000|2021-09-29 04:55:00|715.1|714.5|714.9|714.3|715.1|714.5|714.8|714.2|7
1632891600000|2021-09-29 05:00:00|714.8|714.2|714.8|714.2|714.9|714.3|714.8|714.2|2
1632891900000|2021-09-29 05:05:00|714.7|714.1|714.6|714|714.8|714.2|714.3|713.7|12
1632892200000|2021-09-29 05:10:00|714.7|714.1|713.5|712.9|714.7|714.1|713.3|712.7|74
1632892500000|2021-09-29 05:15:00|713.6|713|713.6|713|713.7|713.1|713.5|712.9|21
1632892800000|2021-09-29 05:20:00|713.5|712.9|713.5|712.9|713.6|713|713.5|712.9|1
1632893100000|2021-09-29 05:25:00|713.6|713|713.6|713|713.8|713.2|713.5|712.9|14
1632893400000|2021-09-29 05:30:00|713.5|712.9|713.8|713.2|713.8|713.2|713.5|712.9|22
1632893700000|2021-09-29 05:35:00|714.1|713.5|714.3|713.7|714.4|713.8|714.1|713.5|10
1632894000000|2021-09-29 05:40:00|714.2|713.6|714.3|713.7|714.3|713.7|714.1|713.5|5
1632894300000|2021-09-29 05:45:00|714.1|713.5|714.1|713.5|714.1|713.5|714|713.4|1
1632894600000|2021-09-29 05:50:00|714|713.4|713.6|713|714.1|713.5|713.5|712.9|4
1632894900000|2021-09-29 05:55:00|713.5|712.9|713.4|712.8|713.8|713.2|713.4|712.8|5
1632895200000|2021-09-29 06:00:00|713.6|713|713.5|712.9|713.8|713.2|713.5|712.9|17
1632895500000|2021-09-29 06:05:00|713.6|713|713.7|713.1|713.8|713.2|713.4|712.8|7
1632895800000|2021-09-29 06:10:00|713.6|713|713.7|713.1|713.8|713.2|713.3|712.7|27
1632896100000|2021-09-29 06:15:00|713.8|713.2|713.8|713.2|713.8|713.2|713.5|712.9|12
1632896400000|2021-09-29 06:20:00|714.5|713.9|715.2|714.6|715.2|714.6|714.4|713.8|51
1632896700000|2021-09-29 06:25:00|715|714.4|715.2|714.6|715.3|714.7|714.7|714.1|19
1632897000000|2021-09-29 06:30:00|715|714.4|714.5|713.9|715|714.4|714.4|713.8|5
1632897300000|2021-09-29 06:35:00|714.9|714.3|714.8|714.2|715.1|714.5|714.7|714.1|5
1632897600000|2021-09-29 06:40:00|715|714.4|715.1|714.5|715.1|714.5|714.7|714.1|10
1632897900000|2021-09-29 06:45:00|715|714.4|715.1|714.5|715.1|714.5|715|714.4|6
1632898200000|2021-09-29 06:50:00|715.2|714.6|715.3|714.7|715.5|714.9|715.1|714.5|14
1632898500000|2021-09-29 06:55:00|715.4|714.8|715.2|714.6|715.6|715|715|714.4|28
1632898800000|2021-09-29 07:00:00|715.1|714.5|716.1|715.5|716.2|715.6|715|714.4|107
1632899100000|2021-09-29 07:05:00|716|715.4|715.6|715|716.5|715.9|715.6|715|345
1632899400000|2021-09-29 07:10:00|715.9|715.3|715.2|714.6|715.9|715.3|715.2|714.6|28
1632899700000|2021-09-29 07:15:00|715.3|714.7|715.2|714.6|715.4|714.8|715.2|714.6|9
1632900000000|2021-09-29 07:20:00|715.3|714.7|715.2|714.6|715.6|715|714.9|714.3|40
1632900300000|2021-09-29 07:25:00|715.4|714.8|715.4|714.8|715.9|715.3|715.4|714.8|23
1632900600000|2021-09-29 07:30:00|715.7|715.1|715.4|714.8|716|715.4|715.4|714.8|38
1632900900000|2021-09-29 07:35:00|715.2|714.6|715.2|714.6|715.4|714.8|714.9|714.3|11
1632901200000|2021-09-29 07:40:00|715.3|714.7|714.9|714.3|715.4|714.8|714.9|714.3|16
1632901500000|2021-09-29 07:45:00|714.7|714.1|714.8|714.2|714.9|714.3|714.7|714.1|7
1632901800000|2021-09-29 07:50:00|714.7|714.1|713.7|713.1|714.9|714.3|713.6|713|68
1632902100000|2021-09-29 07:55:00|713.8|713.2|713.5|712.9|713.8|713.2|713.3|712.7|58
1632902400000|2021-09-29 08:00:00|713.6|713|713.7|713.1|714.2|713.6|713.4|712.8|29
1632902700000|2021-09-29 08:05:00|713.5|712.9|713.8|713.2|714.1|713.5|713.4|712.8|18
1632903000000|2021-09-29 08:10:00|713.9|713.3|713.7|713.1|714.2|713.6|713.7|713.1|12
1632903300000|2021-09-29 08:15:00|713.8|713.2|714.3|713.7|714.4|713.8|713.7|713.1|10
1632903600000|2021-09-29 08:20:00|714.2|713.6|715.2|714.6|715.2|714.6|714.2|713.6|102
1632903900000|2021-09-29 08:25:00|715.4|714.8|714.7|714.1|715.6|715|714.7|714.1|27
1632904200000|2021-09-29 08:30:00|714.9|714.3|715|714.4|715.2|714.6|714.9|714.3|19
1632904500000|2021-09-29 08:35:00|714.9|714.3|715.1|714.5|715.4|714.8|714.9|714.3|36
1632904800000|2021-09-29 08:40:00|715|714.4|715.4|714.8|715.4|714.8|715|714.4|5
1632905100000|2021-09-29 08:45:00|715.3|714.7|714.4|713.8|715.4|714.8|714.3|713.7|28
1632905400000|2021-09-29 08:50:00|714.5|713.9|714.5|713.9|714.7|714.1|714.2|713.6|11
1632905700000|2021-09-29 08:55:00|714.7|714.1|715.2|714.6|715.2|714.6|714.6|714|7
1632906000000|2021-09-29 09:00:00|715.4|714.8|715.9|715.3|716.2|715.6|715.4|714.8|35
1632906300000|2021-09-29 09:05:00|716|715.4|715.4|714.8|716.1|715.5|715.1|714.5|11
1632906600000|2021-09-29 09:10:00|715.5|714.9|716.2|715.6|716.2|715.6|715.4|714.8|25
1632906900000|2021-09-29 09:15:00|716.3|715.7|716.2|715.6|716.4|715.8|716|715.4|49
1632907200000|2021-09-29 09:20:00|716.4|715.8|716.2|715.6|716.4|715.8|715.9|715.3|26
1632907500000|2021-09-29 09:25:00|716|715.4|716.7|716.1|716.7|716.1|716|715.4|25
1632907800000|2021-09-29 09:30:00|716.9|716.3|716.3|715.7|716.9|716.3|716.3|715.7|21
1632908100000|2021-09-29 09:35:00|716.4|715.8|716.7|716.1|716.8|716.1|716.1|715.5|36
1632908400000|2021-09-29 09:40:00|716.5|715.9|716.5|715.9|716.7|716.1|716.5|715.9|38
1632908700000|2021-09-29 09:45:00|716.2|715.6|715.6|715|716.2|715.6|715.6|715|44
1632909000000|2021-09-29 09:50:00|715.5|714.9|715.5|714.9|715.6|715|715.3|714.7|12
1632909300000|2021-09-29 09:55:00|715.4|714.8|715.5|714.9|715.8|715.2|715.4|714.8|2
1632909600000|2021-09-29 10:00:00|715.6|715|714.7|714.1|715.8|715.2|714.7|714.1|22
1632909900000|2021-09-29 10:05:00|714.9|714.3|714.7|714.1|715.1|714.5|714.7|714.1|56
1632910200000|2021-09-29 10:10:00|714.6|714|714.7|714.1|714.9|714.3|714.6|714|7
1632910500000|2021-09-29 10:15:00|714.6|714|714.7|714.1|714.8|714.2|714.5|713.9|6
1632910800000|2021-09-29 10:20:00|714.6|714|714.2|713.6|714.7|714.1|714.2|713.6|58
1632911100000|2021-09-29 10:25:00|714.5|713.9|715.2|714.6|715.4|714.8|714.5|713.9|80
1632911400000|2021-09-29 10:30:00|715.7|715.1|715.7|715.1|716.2|715.6|715.6|715|30
1632911700000|2021-09-29 10:35:00|715.5|714.9|715.4|714.8|715.5|714.9|715.4|714.8|1
1632912000000|2021-09-29 10:40:00|715.5|714.9|715.7|715.1|715.7|715.1|715.4|714.8|4
1632912300000|2021-09-29 10:45:00|715.4|714.8|716.4|715.8|716.5|715.9|715.4|714.8|39
1632912600000|2021-09-29 10:50:00|716.3|715.7|715.9|715.3|716.9|716.3|715.9|715.3|45
1632912900000|2021-09-29 10:55:00|716.3|715.7|716.4|715.8|716.7|716.1|716.3|715.7|35
1632913200000|2021-09-29 11:00:00|716.5|715.9|716.8|716.2|716.9|716.3|716.4|715.8|20
1632913500000|2021-09-29 11:05:00|716.9|716.3|717.2|716.6|717.7|717.1|716.9|716.3|253
1632913800000|2021-09-29 11:10:00|717.1|716.5|717.2|716.6|717.4|716.8|717.1|716.5|16
1632914100000|2021-09-29 11:15:00|717.3|716.7|717.7|717.1|717.7|717.1|717.1|716.5|80
1632914400000|2021-09-29 11:20:00|717.6|717|717.7|717.1|717.7|717.1|717.6|717|10
1632914700000|2021-09-29 11:25:00|717.6|717|717.7|717.1|717.7|717.1|717.6|717|44
1632915000000|2021-09-29 11:30:00|718.1|717.5|718.8|718.2|719|718.4|717.6|717|376
1632915300000|2021-09-29 11:35:00|718.7|718.1|718.1|717.5|718.8|718.2|717.9|717.3|294
1632915600000|2021-09-29 11:40:00|718|717.4|719.8|719.2|720.1|719.5|717.9|717.3|165
1632915900000|2021-09-29 11:45:00|719.7|719.1|719.8|719.2|719.8|719.2|719.4|718.8|45
1632916200000|2021-09-29 11:50:00|719.4|718.8|718.7|718.1|719.9|719.3|718.6|718|179
1632916500000|2021-09-29 11:55:00|718.8|718.2|718.9|718.3|719.1|718.5|718.7|718.1|57
1632916800000|2021-09-29 12:00:00|718.8|718.2|718.4|717.8|719|718.4|718.3|717.7|43
1632917100000|2021-09-29 12:05:00|718.5|717.9|719.2|718.6|719.2|718.6|718.5|717.9|70
1632917400000|2021-09-29 12:10:00|719.3|718.7|719.9|719.3|719.9|719.3|719.2|718.6|66
1632917700000|2021-09-29 12:15:00|720|719.4|721.7|721.1|722.2|721.6|719.9|719.3|379
1632918000000|2021-09-29 12:20:00|721.5|720.9|720.5|719.9|721.5|720.9|720.2|719.6|105
1632918300000|2021-09-29 12:25:00|720.2|719.6|719.5|718.9|721|720.4|719.5|718.9|125
1632918600000|2021-09-29 12:30:00|719.6|719|719.8|719.2|719.8|719.2|719.2|718.6|64
1632918900000|2021-09-29 12:35:00|719.7|719.1|720.3|719.7|720.4|719.8|719.3|718.7|124
1632919200000|2021-09-29 12:40:00|720.4|719.8|720.1|719.5|720.6|720|719.4|718.8|154
1632922200000|2021-09-29 13:30:00|717.5|716.9|720.8|720.2|721.5|720.9|717.1|716.5|1486
1632922500000|2021-09-29 13:35:00|720.6|720|720.6|720|721.3|720.7|719.8|719.2|472
1632922800000|2021-09-29 13:40:00|720.5|719.9|720.6|720|721.1|720.5|719.9|719.3|596
1632923100000|2021-09-29 13:45:00|720.8|720.2|719.9|719.3|721.1|720.5|719.6|719|296
1632923400000|2021-09-29 13:50:00|719.8|719.2|721.4|720.8|722.2|721.6|719.6|719|657
1632923700000|2021-09-29 13:55:00|721.6|721|720.3|719.7|722.1|721.5|720.2|719.6|573
1632924000000|2021-09-29 14:00:00|720.1|719.5|719.3|718.7|720.8|720.2|719.2|718.6|303
1632924300000|2021-09-29 14:05:00|719.5|718.9|721|720.4|721|720.4|719.3|718.7|340
1632924600000|2021-09-29 14:10:00|720.9|720.3|719.9|719.3|720.9|720.3|719.2|718.6|550
1632924900000|2021-09-29 14:15:00|720|719.4|719.3|718.7|720.8|720.2|719.2|718.6|262
1632925200000|2021-09-29 14:20:00|719.4|718.8|718.2|717.6|719.8|719.2|718.2|717.6|244
1632925500000|2021-09-29 14:25:00|718.3|717.7|718.1|717.5|718.8|718.2|717.9|717.3|289
1632925800000|2021-09-29 14:30:00|718|717.4|717.6|717|718.1|717.5|717.1|716.5|255
1632926100000|2021-09-29 14:35:00|717.7|717.1|717|716.4|719.1|718.5|716.8|716.2|508
1632926400000|2021-09-29 14:40:00|717.1|716.5|717.2|716.6|717.6|717|716.9|716.3|305
1632926700000|2021-09-29 14:45:00|717.3|716.7|717.8|717.2|718.3|717.7|716.7|716.1|431
1632927000000|2021-09-29 14:50:00|717.9|717.3|718.9|718.3|719.1|718.5|717.6|717|219
1632927300000|2021-09-29 14:55:00|719|718.4|718.4|717.8|719.3|718.7|717.9|717.3|274
1632927600000|2021-09-29 15:00:00|718.6|718|719.1|718.5|719.1|718.5|718.4|717.8|175
1632927900000|2021-09-29 15:05:00|719.2|718.6|718.6|718|719.2|718.6|718.2|717.6|130
1632928200000|2021-09-29 15:10:00|718.5|717.9|718.1|717.5|718.6|718|717.9|717.3|122
1632928500000|2021-09-29 15:15:00|718.2|717.6|718.4|717.8|718.6|718|717.9|717.3|81
1632928800000|2021-09-29 15:20:00|718.7|718.1|718.8|718.2|718.8|718.2|718.1|717.5|116
1632929100000|2021-09-29 15:25:00|719|718.4|718.8|718.2|719|718.4|718.6|718|104
1632929400000|2021-09-29 15:30:00|718.7|718.1|718|717.4|718.8|718.2|717.8|717.2|107
1632929700000|2021-09-29 15:35:00|718.2|717.6|719.3|718.7|719.3|718.7|718.1|717.5|112
1632930000000|2021-09-29 15:40:00|719|718.4|719.8|719.2|720|719.4|718.8|718.2|284
1632930300000|2021-09-29 15:45:00|719.7|719.1|720|719.4|720|719.4|719.5|718.9|138
1632930600000|2021-09-29 15:50:00|720.2|719.6|719.7|719.1|720.3|719.7|719.6|719|124
1632930900000|2021-09-29 15:55:00|719.8|719.2|720.1|719.5|720.2|719.6|719.5|718.9|111
1632931200000|2021-09-29 16:00:00|720.2|719.6|720|719.4|720.5|719.9|720|719.4|60
1632931500000|2021-09-29 16:05:00|720.2|719.6|719.3|718.7|720.5|719.9|719.1|718.5|148
1632931800000|2021-09-29 16:10:00|719|718.4|718.5|717.9|719|718.4|718.3|717.7|146
1632932100000|2021-09-29 16:15:00|718.4|717.8|717.5|716.9|718.4|717.8|717.3|716.7|268
1632932400000|2021-09-29 16:20:00|717.7|717.1|717.8|717.2|717.8|717.2|717.3|716.7|74
1632932700000|2021-09-29 16:25:00|717.6|717|718.8|718.2|719.3|718.7|717.6|717|140
1632933000000|2021-09-29 16:30:00|718.7|718.1|718.7|718.1|718.8|718.2|718.6|718|71
1632933300000|2021-09-29 16:35:00|718.8|718.2|718.4|717.8|719|718.4|718.3|717.7|47
1632933600000|2021-09-29 16:40:00|718.5|717.9|718.3|717.7|718.5|717.9|718|717.4|50
1632933900000|2021-09-29 16:45:00|718.5|717.9|718.4|717.8|718.5|717.9|718.2|717.6|87
1632934200000|2021-09-29 16:50:00|718.5|717.9|718|717.4|718.5|717.9|717.6|717|180
1632934500000|2021-09-29 16:55:00|718.2|717.6|718.2|717.6|718.7|718.1|718.2|717.6|102
1632934800000|2021-09-29 17:00:00|718.1|717.5|718.3|717.7|718.6|718|718.1|717.5|66
1632935100000|2021-09-29 17:05:00|718.5|717.9|718.8|718.2|718.8|718.2|718.3|717.7|91
1632935400000|2021-09-29 17:10:00|718.5|717.9|719|718.4|719|718.4|718.5|717.9|62
1632935700000|2021-09-29 17:15:00|718.8|718.2|719|718.4|719|718.4|718.5|717.9|104
1632936000000|2021-09-29 17:20:00|718.8|718.2|717.3|716.7|719|718.4|717.3|716.7|211
1632936300000|2021-09-29 17:25:00|717.5|716.9|716.6|716|717.6|717|716.3|715.7|407
1632936600000|2021-09-29 17:30:00|716.5|715.9|715.8|715.2|716.6|716|715.5|714.9|295
1632936900000|2021-09-29 17:35:00|715.5|714.9|714.8|714.2|715.8|715.2|714.8|714.2|194
1632937200000|2021-09-29 17:40:00|714.9|714.3|715|714.4|715.2|714.6|714.8|714.2|201
1632937500000|2021-09-29 17:45:00|714.8|714.2|715.1|714.5|715.1|714.5|714.6|714|188
1632937800000|2021-09-29 17:50:00|715.3|714.7|714.8|714.2|715.3|714.7|714.6|714|122
1632938100000|2021-09-29 17:55:00|714.7|714.1|715|714.4|715|714.4|714.6|714|178
1632938400000|2021-09-29 18:00:00|714.9|714.3|714.6|714|715.5|714.9|714.6|714|223
1632938700000|2021-09-29 18:05:00|714.7|714.1|715.5|714.9|715.8|715.2|713.6|713|777
1632939000000|2021-09-29 18:10:00|715|714.4|715.2|714.6|715.5|714.9|714.3|713.7|1799
1632939300000|2021-09-29 18:15:00|715.1|714.5|715.9|715.3|716.3|715.7|715.1|714.5|677
1632960000000|2021-09-30 00:00:00|715.6|715|716.1|715.5|716.3|715.7|714.8|714.2|128
1632960300000|2021-09-30 00:05:00|716.2|715.6|714.8|714.2|716.2|715.6|714.8|714.2|37
1632960600000|2021-09-30 00:10:00|714.7|714.1|714.2|713.6|714.8|714.2|714.2|713.6|21
1632960900000|2021-09-30 00:15:00|714.3|713.7|714.3|713.7|714.6|714|713.9|713.3|25
1632961200000|2021-09-30 00:20:00|714.4|713.8|714.6|714|714.6|714|714.3|713.7|9
1632961500000|2021-09-30 00:25:00|714.8|714.2|714.8|714.2|714.8|714.2|714.6|714|9
1632961800000|2021-09-30 00:30:00|714.7|714.1|714.1|713.5|714.8|714.2|714.1|713.5|22
1632962100000|2021-09-30 00:35:00|714.3|713.7|714.3|713.7|714.3|713.7|714.2|713.6|27
1632962400000|2021-09-30 00:40:00|714.1|713.5|714.3|713.7|714.3|713.7|714.1|713.5|1
1632962700000|2021-09-30 00:45:00|714.2|713.6|714.3|713.7|714.3|713.7|714.1|713.5|5
1632963000000|2021-09-30 00:50:00|714.5|713.9|714.3|713.7|714.6|714|714.3|713.7|5
1632963300000|2021-09-30 00:55:00|714.1|713.5|714.1|713.5|714.3|713.7|714.1|713.5|3
1632963600000|2021-09-30 01:00:00|714.2|713.6|714.1|713.5|714.2|713.6|713.9|713.3|11
1632963900000|2021-09-30 01:05:00|714.3|713.7|714|713.4|714.3|713.7|714|713.4|5
1632964200000|2021-09-30 01:10:00|714.1|713.5|714|713.4|714.1|713.5|714|713.4|6
1632964500000|2021-09-30 01:15:00|714.1|713.5|713.8|713.2|714.1|713.5|713.6|713|28
1632964800000|2021-09-30 01:20:00|713.7|713.1|713.8|713.2|714.1|713.5|713.7|713.1|4
1632965100000|2021-09-30 01:25:00|713.6|713|713.5|712.9|713.6|713|713.3|712.7|15
1632965400000|2021-09-30 01:30:00|713.6|713|713.8|713.2|713.8|713.2|713.6|713|13
1632965700000|2021-09-30 01:35:00|713.7|713.1|713.8|713.2|713.8|713.2|713.6|713|8
1632966000000|2021-09-30 01:40:00|713.6|713|713.6|713|713.6|713|713.6|713|5
1632966300000|2021-09-30 01:45:00|713.8|713.2|713.6|713|713.8|713.2|713.6|713|10
1632966600000|2021-09-30 01:50:00|713.8|713.2|713.8|713.2|713.8|713.2|713.6|713|4
1632966900000|2021-09-30 01:55:00|713.6|713|713.8|713.2|713.8|713.2|713.3|712.7|22
1632967200000|2021-09-30 02:00:00|713.7|713.1|713.8|713.2|713.8|713.2|713.6|713|3
1632967500000|2021-09-30 02:05:00|713.6|713|713.6|713|713.8|713.2|713.6|713|3
1632967800000|2021-09-30 02:10:00|713.8|713.2|713.8|713.2|713.9|713.3|713.6|713|12
1632968100000|2021-09-30 02:15:00|713.9|713.3|712.6|712|713.9|713.3|712.2|711.6|36
1632968400000|2021-09-30 02:20:00|712.7|712.1|712.8|712.2|713.1|712.5|712.7|712.1|28
1632968700000|2021-09-30 02:25:00|712.3|711.7|712.9|712.3|712.9|712.3|712.3|711.7|19
1632969000000|2021-09-30 02:30:00|712.8|712.2|712.8|712.2|712.8|712.2|712.6|712|6
1632969300000|2021-09-30 02:35:00|712.9|712.3|712.6|712|712.9|712.3|712.4|711.8|16
1632969600000|2021-09-30 02:40:00|712.5|711.9|712.6|712|712.6|712|712.4|711.8|6
1632969900000|2021-09-30 02:45:00|712.5|711.9|713.2|712.6|713.2|712.6|712.5|711.9|25
1632970200000|2021-09-30 02:50:00|713.1|712.5|713.7|713.1|713.7|713.1|713.1|712.5|45
1632970500000|2021-09-30 02:55:00|713.6|713|713.7|713.1|713.8|713.2|713.6|713|9
1632970800000|2021-09-30 03:00:00|713.6|713|713.3|712.7|713.6|713|713.3|712.7|20
1632971100000|2021-09-30 03:05:00|713.4|712.8|713.4|712.8|713.5|712.9|713.3|712.7|4
1632971400000|2021-09-30 03:10:00|713.6|713|713.6|713|713.6|713|713.6|713|2
1632971700000|2021-09-30 03:15:00|713.8|713.2|714.2|713.6|714.2|713.6|713.8|713.2|11
1632972000000|2021-09-30 03:20:00|713.9|713.3|713.8|713.2|713.9|713.3|713.8|713.2|5
1632972300000|2021-09-30 03:25:00|713.7|713.1|713.6|713|713.8|713.2|713.3|712.7|10
1632972600000|2021-09-30 03:30:00|713.5|712.9|713.6|713|713.7|713.1|713.4|712.8|5
1632972900000|2021-09-30 03:35:00|713.9|713.3|713.9|713.3|713.9|713.3|713.9|713.3|5
1632973200000|2021-09-30 03:40:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|5
1632973500000|2021-09-30 03:45:00|714|713.4|713.9|713.3|714.1|713.5|713.9|713.3|12
1632973800000|2021-09-30 03:50:00|||||||||1
1632974100000|2021-09-30 03:55:00|||||||||4
1632974400000|2021-09-30 04:00:00|713.8|713.2|713.6|713|713.9|713.3|713.6|713|5
1632974700000|2021-09-30 04:05:00|713.5|712.9|713.5|712.9|713.5|712.9|713.5|712.9|3
1632975000000|2021-09-30 04:10:00|713.6|713|713.6|713|713.6|713|713.6|713|5
1632975300000|2021-09-30 04:15:00|713.4|712.8|713.4|712.8|713.4|712.8|713.4|712.8|2
1632975600000|2021-09-30 04:20:00|||||||||1
1632976200000|2021-09-30 04:30:00|713.6|713|713.6|713|713.6|713|713.6|713|1
1632976800000|2021-09-30 04:40:00|713.7|713.1|713.9|713.3|713.9|713.3|713.7|713.1|9
1632977100000|2021-09-30 04:45:00|||||||||5
1632977400000|2021-09-30 04:50:00|714.1|713.5|714.1|713.5|714.1|713.5|713.9|713.3|12
1632977700000|2021-09-30 04:55:00|713.9|713.3|714.1|713.5|714.1|713.5|713.9|713.3|8
1632978000000|2021-09-30 05:00:00|||||||||3
1632978300000|2021-09-30 05:05:00|||||||||7
1632978600000|2021-09-30 05:10:00|||||||||1
1632978900000|2021-09-30 05:15:00|714|713.4|714.2|713.6|714.4|713.8|714|713.4|10
1632979200000|2021-09-30 05:20:00|714.1|713.5|713.6|713|714.1|713.5|713.6|713|17
1632979500000|2021-09-30 05:25:00|713.7|713.1|714.2|713.6|714.2|713.6|713.7|713.1|19
1632979800000|2021-09-30 05:30:00|714.1|713.5|714.1|713.5|714.2|713.6|714.1|713.5|7
1632980100000|2021-09-30 05:35:00|714.2|713.6|714.9|714.3|714.9|714.3|714.1|713.5|26
1632980400000|2021-09-30 05:40:00|714.8|714.2|714.9|714.3|715|714.4|714.6|714|10
1632980700000|2021-09-30 05:45:00|714.8|714.2|715.1|714.5|715.1|714.5|714.6|714|13
1632981000000|2021-09-30 05:50:00|715|714.4|714.6|714|715|714.4|714.6|714|9
1632981300000|2021-09-30 05:55:00|714.7|714.1|715.6|715|715.9|715.3|714.7|714.1|35
1632981600000|2021-09-30 06:00:00|715.5|714.9|715.4|714.8|715.6|715|715.4|714.8|8
1632981900000|2021-09-30 06:05:00|715.5|714.9|715.6|715|715.6|715|715.4|714.8|11
1632982200000|2021-09-30 06:10:00|715.7|715.1|716.4|715.8|716.6|716|715.5|714.9|123
1632982500000|2021-09-30 06:15:00|716.3|715.7|716.9|716.3|716.9|716.3|716.1|715.5|33
1632982800000|2021-09-30 06:20:00|716.6|716|716.4|715.8|716.6|716|716.4|715.8|19
1632983100000|2021-09-30 06:25:00|716.1|715.5|715.9|715.3|716.4|715.8|715.6|715|15
1632983400000|2021-09-30 06:30:00|715.8|715.2|715.9|715.3|715.9|715.3|715.6|715|5
1632983700000|2021-09-30 06:35:00|716|715.4|715.9|715.3|716.1|715.5|715.9|715.3|13
1632984000000|2021-09-30 06:40:00|715.8|715.2|716.4|715.8|716.4|715.8|715.6|715|14
1632984300000|2021-09-30 06:45:00|716.2|715.6|716.4|715.8|716.4|715.8|716.1|715.5|21
1632984600000|2021-09-30 06:50:00|716.2|715.6|716.1|715.5|716.4|715.8|716.1|715.5|8
1632984900000|2021-09-30 06:55:00|716.2|715.6|716.5|715.9|716.7|716.1|716.2|715.6|16
1632985200000|2021-09-30 07:00:00|716.6|716|716.4|715.8|716.8|716.2|716.2|715.6|30
1632985500000|2021-09-30 07:05:00|716.5|715.9|716.4|715.8|716.7|716.1|716.4|715.8|20
1632985800000|2021-09-30 07:10:00|716.2|715.6|715.8|715.2|716.2|715.6|715.4|714.8|34
1632986100000|2021-09-30 07:15:00|715.7|715.1|716.1|715.5|716.4|715.8|715.7|715.1|11
1632986400000|2021-09-30 07:20:00|716|715.4|717.1|716.5|717.4|716.8|716|715.4|53
1632986700000|2021-09-30 07:25:00|717.2|716.6|717|716.4|717.4|716.8|716.9|716.3|22
1632987000000|2021-09-30 07:30:00|717.1|716.5|717.2|716.6|717.4|716.8|717|716.4|12
1632987300000|2021-09-30 07:35:00|717.1|716.5|719|718.4|719.4|718.8|717.1|716.5|119
1632987600000|2021-09-30 07:40:00|718.9|718.3|719.4|718.8|719.4|718.8|718.6|718|30
1632987900000|2021-09-30 07:45:00|719.2|718.6|719.6|719|719.6|719|719.1|718.5|22
1632988200000|2021-09-30 07:50:00|719.5|718.9|719.4|718.8|719.6|719|719.4|718.8|38
1632988500000|2021-09-30 07:55:00|719.3|718.7|718.5|717.9|719.3|718.7|718.4|717.8|40
1632988800000|2021-09-30 08:00:00|718.4|717.8|718.6|718|718.7|718.1|718.4|717.8|10
1632989100000|2021-09-30 08:05:00|718.7|718.1|719.9|719.3|720.4|719.8|718.7|718.1|53
1632989400000|2021-09-30 08:10:00|719.8|719.2|719.3|718.7|719.9|719.3|719|718.4|33
1632989700000|2021-09-30 08:15:00|719.4|718.8|718.5|717.9|719.4|718.8|718.5|717.9|14
1632990000000|2021-09-30 08:20:00|718.6|718|719.6|719|719.6|719|718.5|717.9|25
1632990300000|2021-09-30 08:25:00|719.4|718.8|719.4|718.8|719.6|719|719.4|718.8|5
1632990600000|2021-09-30 08:30:00|719.5|718.9|719.5|718.9|719.6|719|719.4|718.8|13
1632990900000|2021-09-30 08:35:00|719.4|718.8|719.4|718.8|719.6|719|719.3|718.7|7
1632991200000|2021-09-30 08:40:00|719.3|718.7|719.5|718.9|719.6|719|719.3|718.7|9
1632991500000|2021-09-30 08:45:00|719.3|718.7|720.4|719.8|720.4|719.8|719.3|718.7|37
1632991800000|2021-09-30 08:50:00|720.3|719.7|720.4|719.8|720.6|720|720.3|719.7|79
1632992100000|2021-09-30 08:55:00|720.6|720|720.8|720.2|720.9|720.3|720.4|719.8|28
1632992400000|2021-09-30 09:00:00|720.7|720.1|719.1|718.5|720.7|720.1|719.1|718.5|22
1632992700000|2021-09-30 09:05:00|719.2|718.6|719.1|718.5|719.8|719.2|719.1|718.5|30
1632993000000|2021-09-30 09:10:00|719|718.4|718.4|717.8|719|718.4|718.4|717.8|29
1632993300000|2021-09-30 09:15:00|718.6|718|718.3|717.7|718.6|718|718.1|717.5|19
1632993600000|2021-09-30 09:20:00|718.2|717.6|718.6|718|718.9|718.3|718.2|717.6|39
1632993900000|2021-09-30 09:25:00|718.5|717.9|719|718.4|719.1|718.5|718.5|717.9|7
1632994200000|2021-09-30 09:30:00|719.1|718.5|718.6|718|719.1|718.5|718.4|717.8|11
1632994500000|2021-09-30 09:35:00|718.7|718.1|718.7|718.1|718.8|718.2|718.5|717.9|6
1632994800000|2021-09-30 09:40:00|718.6|718|718.8|718.2|718.8|718.2|718.6|718|2
1632995100000|2021-09-30 09:45:00|719|718.4|719.4|718.8|719.6|719|719|718.4|10
1632995400000|2021-09-30 09:50:00|719.5|718.9|720.1|719.5|720.1|719.5|719.4|718.8|17
1632995700000|2021-09-30 09:55:00|720.3|719.7|719.9|719.3|720.3|719.7|719.9|719.3|12
1632996000000|2021-09-30 10:00:00|719.8|719.2|718.9|718.3|719.8|719.2|718.9|718.3|39
1632996300000|2021-09-30 10:05:00|719|718.4|718.9|718.3|719.2|718.6|718.8|718.2|17
1632996600000|2021-09-30 10:10:00|718.8|718.2|719|718.4|719.1|718.5|718.6|718|4
1632996900000|2021-09-30 10:15:00|718.9|718.3|718.9|718.3|719.1|718.5|718.8|718.2|5
1632997200000|2021-09-30 10:20:00|719|718.4|718.1|717.5|719|718.4|718.1|717.5|16
1632997500000|2021-09-30 10:25:00|718.2|717.6|718.1|717.5|718.2|717.6|717.1|716.5|72
1632997800000|2021-09-30 10:30:00|718.2|717.6|717.6|717|718.2|717.6|717.4|716.8|25
1632998100000|2021-09-30 10:35:00|717.5|716.9|718.8|718.2|718.8|718.2|717.4|716.8|40
1632998400000|2021-09-30 10:40:00|719|718.4|719.3|718.7|719.4|718.8|718.9|718.3|9
1632998700000|2021-09-30 10:45:00|719.2|718.6|718.9|718.3|719.3|718.7|718.8|718.2|22
1632999000000|2021-09-30 10:50:00|719|718.4|719.1|718.5|719.6|719|719|718.4|20
1632999300000|2021-09-30 10:55:00|719|718.4|718.9|718.3|719.1|718.5|718.8|718.2|13
1632999600000|2021-09-30 11:00:00|||||||||12
1632999900000|2021-09-30 11:05:00|718.8|718.2|718.9|718.3|718.9|718.3|718.8|718.2|10
1633000200000|2021-09-30 11:10:00|719.1|718.5|719|718.4|719.1|718.5|719|718.4|16
1633000500000|2021-09-30 11:15:00|718.9|718.3|719.4|718.8|719.5|718.9|718.9|718.3|10
1633000800000|2021-09-30 11:20:00|719.5|718.9|718.9|718.3|719.5|718.9|718.9|718.3|5
1633001100000|2021-09-30 11:25:00|719|718.4|719.6|719|719.6|719|719|718.4|24
1633001400000|2021-09-30 11:30:00|719.9|719.3|719.7|719.1|719.9|719.3|719.6|719|262
1633001700000|2021-09-30 11:35:00|719.8|719.2|719.8|719.2|720.1|719.5|719.8|719.2|15
1633002000000|2021-09-30 11:40:00|719.6|719|719.1|718.5|719.6|719|718.8|718.2|31
1633002300000|2021-09-30 11:45:00|718.8|718.2|719.1|718.5|719.1|718.5|718.8|718.2|21
1633002600000|2021-09-30 11:50:00|719|718.4|718.8|718.2|719.1|718.5|718.8|718.2|10
1633002900000|2021-09-30 11:55:00|||||||||7
1633003200000|2021-09-30 12:00:00|719.1|718.5|719.1|718.5|719.3|718.7|718.8|718.2|68
1633003500000|2021-09-30 12:05:00|718.9|718.3|718.9|718.3|719.3|718.7|718.8|718.2|46
1633003800000|2021-09-30 12:10:00|718.8|718.2|718.6|718|719.1|718.5|718.6|718|42
1633004100000|2021-09-30 12:15:00|718.7|718.1|718.2|717.6|718.7|718.1|718.2|717.6|32
1633004400000|2021-09-30 12:20:00|718.1|717.5|718.6|718|718.8|718.2|717.9|717.3|93
1633004700000|2021-09-30 12:25:00|718.8|718.2|718.9|718.3|719.2|718.3|718.5|717.9|24
1633005000000|2021-09-30 12:30:00|718.8|718.2|719.4|718.8|719.6|719|718.8|718.2|115
1633005300000|2021-09-30 12:35:00|719.3|718.7|720.3|719.7|720.6|720|719.3|718.7|119
1633005600000|2021-09-30 12:40:00|720.5|719.9|720.3|719.7|720.6|720|720.1|719.5|108
1633008600000|2021-09-30 13:30:00|720|719.4|724.7|724.1|725.1|724.5|720|719.4|1589
1633008900000|2021-09-30 13:35:00|724.6|724|725.3|724.7|725.6|725|723.8|723.2|773
1633009200000|2021-09-30 13:40:00|725.5|724.9|724.5|723.9|725.7|725.1|724.2|723.6|475
1633009500000|2021-09-30 13:45:00|724.6|724|725.2|724.6|725.5|724.9|724.6|724|611
1633009800000|2021-09-30 13:50:00|725.3|724.7|724.2|723.6|725.5|724.9|724|723.4|561
1633010100000|2021-09-30 13:55:00|724.4|723.8|724.2|723.6|724.8|724.2|723.8|723.2|373
1633010400000|2021-09-30 14:00:00|724.3|723.7|723|722.4|724.5|723.9|722.3|721.7|585
1633010700000|2021-09-30 14:05:00|723.2|722.6|723.6|723|724.2|723.6|722.5|721.9|323
1633011000000|2021-09-30 14:10:00|723.7|723.1|724.2|723.6|724.4|723.8|723.5|722.9|166
1633011300000|2021-09-30 14:15:00|724.1|723.5|723.9|723.3|724.2|723.6|723.3|722.7|182
1633011600000|2021-09-30 14:20:00|724|723.4|722|721.4|724|723.4|722|721.4|318
1633011900000|2021-09-30 14:25:00|722.1|721.5|722.6|722|723.5|722.9|722|721.4|312
1633012200000|2021-09-30 14:30:00|722.5|721.9|722.3|721.7|722.9|722.3|721.7|721.1|219
1633012500000|2021-09-30 14:35:00|722.4|721.8|723|722.4|723.4|722.8|722.4|721.8|159
1633012800000|2021-09-30 14:40:00|722.9|722.3|723.5|722.9|723.7|723.1|722.7|722.1|240
1633013100000|2021-09-30 14:45:00|723.3|722.7|725|724.4|725.3|724.7|723.3|722.7|318
1633013400000|2021-09-30 14:50:00|725.1|724.5|723.5|722.9|725.2|724.6|723.3|722.7|294
1633013700000|2021-09-30 14:55:00|723.6|723|722.5|721.9|723.7|723.1|722.2|721.6|192
1633014000000|2021-09-30 15:00:00|722.7|722.1|723|722.4|723.4|722.8|722.7|722.1|186
1633014300000|2021-09-30 15:05:00|722.9|722.3|722.9|722.3|722.9|722.3|722.5|721.9|111
1633014600000|2021-09-30 15:10:00|723|722.4|722.2|721.6|723.3|722.7|721.5|720.9|192
1633014900000|2021-09-30 15:15:00|722|721.4|723.9|723.3|724|723.4|722|721.4|252
1633015200000|2021-09-30 15:20:00|724|723.4|726.6|726|726.6|726|723.2|722.6|591
1633015500000|2021-09-30 15:25:00|726.8|726.2|726.6|726|727.1|726.5|726.1|725.5|433
1633015800000|2021-09-30 15:30:00|726.5|725.9|726.7|726.1|727.6|727|726.4|725.8|524
1633016100000|2021-09-30 15:35:00|726.8|726.2|726.1|725.5|727|726.4|725.2|724.6|279
1633016400000|2021-09-30 15:40:00|726.2|725.6|725.2|724.6|726.6|726|725.1|724.5|291
1633016700000|2021-09-30 15:45:00|725|724.4|725.2|724.6|725.4|724.8|724.9|724.3|331
1633017000000|2021-09-30 15:50:00|725.3|724.7|726|725.4|726.4|725.8|724.9|724.3|423
1633017300000|2021-09-30 15:55:00|726.2|725.6|724.8|724.2|726.5|725.9|724.4|723.8|283
1633017600000|2021-09-30 16:00:00|725.1|724.1|730.8|729.8|736.9|736.2|709.5|708.2|4488
1633017900000|2021-09-30 16:05:00|730.5|729.9|732.3|731.7|734.7|734.1|727.8|727.2|1885
1633018200000|2021-09-30 16:10:00|732.2|731.6|730.5|729.9|734|733.4|729.6|729|1378
1633018500000|2021-09-30 16:15:00|730.6|730|728.9|728.3|731|730.4|727.7|727.1|1186
1633018800000|2021-09-30 16:20:00|728.8|728.2|726.3|725.7|729.6|729|725.9|725.3|830
1633019100000|2021-09-30 16:25:00|726.1|725.5|722.1|721.5|727.1|726.5|721.8|721.2|773
1633019400000|2021-09-30 16:30:00|722.2|721.6|726|725.4|726.3|725.7|720.6|720|1163
1633019700000|2021-09-30 16:35:00|725.9|725.3|727.8|727.2|728.6|728|725.9|725.3|731
1633020000000|2021-09-30 16:40:00|727.6|727|729.1|728.5|730.1|729.5|727.6|727|883
1633020300000|2021-09-30 16:45:00|728.9|728.3|731.6|731|731.6|731|728.8|728.2|423
1633020600000|2021-09-30 16:50:00|731.4|730.8|729.4|728.8|731.8|731.2|729.2|728.6|507
1633020900000|2021-09-30 16:55:00|729.6|729|730.4|729.8|730.4|729.8|729|728.4|459
1633021200000|2021-09-30 17:00:00|730.3|729.7|727.4|726.8|730.3|729.7|727.2|726.6|383
1633021500000|2021-09-30 17:05:00|727.7|727.1|727.7|727.1|728.2|727.6|727|726.4|309
1633021800000|2021-09-30 17:10:00|727.5|726.9|726.9|726.3|727.5|726.9|726.8|726.2|697
1633022100000|2021-09-30 17:15:00|727|726.4|726|725.4|728.6|728|725.9|725.3|575
1633022400000|2021-09-30 17:20:00|725.9|725.3|725.6|725|725.9|725.3|724.6|724|328
1633022700000|2021-09-30 17:25:00|725.4|724.8|725.9|725.3|726.1|725.5|725.4|724.8|281
1633023000000|2021-09-30 17:30:00|725.8|725.2|726.1|725.5|726.6|726|725.4|724.8|310
1633023300000|2021-09-30 17:35:00|725.9|725.3|726.4|725.8|726.7|726.1|725.5|724.9|299
1633023600000|2021-09-30 17:40:00|726.2|725.6|726.4|725.8|726.9|726.3|725.7|725.1|249
1633023900000|2021-09-30 17:45:00|726.8|726.2|726.9|726.3|726.9|726.3|726.2|725.6|195
1633024200000|2021-09-30 17:50:00|726.7|726.1|728.1|727.5|728.2|727.6|726.4|725.8|478
1633024500000|2021-09-30 17:55:00|728.2|727.6|728.4|727.8|728.6|728|727.7|727.1|426
1633024800000|2021-09-30 18:00:00|728.6|728|729|728.4|729.8|729.2|728.6|728|782
1633025100000|2021-09-30 18:05:00|729.1|728.5|730.1|729.5|731.4|730.8|729.1|728.5|840
1633025400000|2021-09-30 18:10:00|730|729.4|729.4|728.8|730.4|729.8|728.5|727.9|1586
1633025700000|2021-09-30 18:15:00|729.5|728.9|729.7|729.1|730.5|729.9|729.5|728.9|996
1633046400000|2021-10-01 00:00:00|730.1|729.5|729.8|729.2|730.2|729.6|727|726.4|255
1633046700000|2021-10-01 00:05:00|729.7|729.1|731|730.4|732.4|731.8|729.7|729.1|221
1633047000000|2021-10-01 00:10:00|730.9|730.3|732|731.4|732.4|731.8|730.7|730.1|77
1633047300000|2021-10-01 00:15:00|731.5|730.9|732.1|731.5|732.2|731.6|731.4|730.8|58
1633047600000|2021-10-01 00:20:00|732.2|731.6|732.1|731.5|732.2|731.6|731.4|730.8|64
1633047900000|2021-10-01 00:25:00|732|731.4|731.7|731.1|732.2|731.6|731.5|730.9|16
1633048200000|2021-10-01 00:30:00|732|731.4|732|731.4|732.9|732.3|732|731.4|41
1633048500000|2021-10-01 00:35:00|732.2|731.6|732.5|731.9|732.6|732|731.7|731.1|40
1633048800000|2021-10-01 00:40:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|27
1633049100000|2021-10-01 00:45:00|732.7|732.1|732.7|732.1|732.7|732.1|732.5|731.9|33
1633049400000|2021-10-01 00:50:00|732.6|732|733|732.4|733|732.4|732.5|731.9|28
1633049700000|2021-10-01 00:55:00|||||||||10
1633050000000|2021-10-01 01:00:00|733.1|732.5|733|732.4|733.1|732.5|733|732.4|33
1633050300000|2021-10-01 01:05:00|733.2|732.6|733|732.4|733.2|732.6|733|732.4|28
1633050600000|2021-10-01 01:10:00|733.2|732.6|733|732.4|734|733.4|733|732.4|66
1633050900000|2021-10-01 01:15:00|||||||||29
1633051200000|2021-10-01 01:20:00|733.1|732.5|733|732.4|733.2|732.6|733|732.4|24
1633051500000|2021-10-01 01:25:00|733.5|732.9|733.5|732.9|733.7|733.1|733.5|732.9|59
1633051800000|2021-10-01 01:30:00|733.6|733|733.7|733.1|733.7|733.1|733.5|732.9|11
1633052100000|2021-10-01 01:35:00|733.5|732.9|733.1|732.5|733.6|733|732.7|732.1|54
1633052400000|2021-10-01 01:40:00|733|732.4|733.2|732.6|733.3|732.7|732.6|732|53
1633052700000|2021-10-01 01:45:00|733.5|732.9|733.5|732.9|733.5|732.9|733.5|732.9|3
1633053000000|2021-10-01 01:50:00|733.4|732.8|733.5|732.9|733.5|732.9|733.3|732.7|20
1633053300000|2021-10-01 01:55:00|733.4|732.8|733|732.4|733.5|732.9|733|732.4|13
1633053600000|2021-10-01 02:00:00|||||||||2
1633053900000|2021-10-01 02:05:00|732.9|732.3|732.1|731.5|732.9|732.3|732.1|731.5|45
1633054200000|2021-10-01 02:10:00|732.2|731.6|732.8|732.2|733|732.4|732.2|731.6|72
1633054500000|2021-10-01 02:15:00|733|732.4|733.5|732.9|733.7|733.1|733|732.4|39
1633054800000|2021-10-01 02:20:00|733.4|732.8|733.3|732.7|733.4|732.8|733.2|732.6|7
1633055100000|2021-10-01 02:25:00|733.6|733|734|733.4|734.2|733.6|733.6|733|73
1633055400000|2021-10-01 02:30:00|733.9|733.3|733.5|732.9|733.9|733.3|733.5|732.9|8
1633055700000|2021-10-01 02:35:00|733.6|733|733.5|732.9|733.6|733|733.5|732.9|6
1633056000000|2021-10-01 02:40:00|733.7|733.1|733.5|732.9|733.7|733.1|733.3|732.7|8
1633056300000|2021-10-01 02:45:00|733.7|733.1|733.7|733.1|733.8|733.2|733.7|733.1|11
1633056600000|2021-10-01 02:50:00|733.5|732.9|733.5|732.9|733.8|733.2|733.5|732.9|5
1633056900000|2021-10-01 02:55:00|||||||||4
1633057200000|2021-10-01 03:00:00|733.6|733|733.5|732.9|733.6|733|733.5|732.9|2
1633057500000|2021-10-01 03:05:00|733.4|732.8|733.3|732.7|733.5|732.9|733.3|732.7|4
1633057800000|2021-10-01 03:10:00|733.4|732.8|733.3|732.7|733.5|732.9|733.3|732.7|5
1633058100000|2021-10-01 03:15:00|733.1|732.5|733|732.4|733.1|732.5|733|732.4|7
1633058400000|2021-10-01 03:20:00|732.8|732.2|733|732.4|733|732.4|732.7|732.1|4
1633058700000|2021-10-01 03:25:00|732.7|732.1|732.7|732.1|732.7|732.1|732.7|732.1|5
1633059000000|2021-10-01 03:30:00|733|732.4|733.3|732.7|733.5|732.9|733|732.4|11
1633059300000|2021-10-01 03:35:00|733.2|732.6|733.3|732.7|733.3|732.7|733|732.4|3
1633059600000|2021-10-01 03:40:00|733.5|732.9|733.3|732.7|733.5|732.9|733.1|732.5|6
1633059900000|2021-10-01 03:45:00|733.2|732.6|733|732.4|733.2|732.6|733|732.4|6
1633060200000|2021-10-01 03:50:00|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732.2|10
1633060500000|2021-10-01 03:55:00|733|732.4|733.2|732.6|733.2|732.6|732.8|732.2|17
1633060800000|2021-10-01 04:00:00|733.1|732.5|733.2|732.6|733.2|732.6|732.8|732.2|10
1633061100000|2021-10-01 04:05:00|733|732.4|733.2|732.6|733.2|732.6|733|732.4|3
1633061400000|2021-10-01 04:10:00|733.5|732.9|733.3|732.7|733.5|732.9|733.2|732.6|17
1633061700000|2021-10-01 04:15:00|733.2|732.6|733|732.4|733.3|732.7|733|732.4|4
1633062000000|2021-10-01 04:20:00|||||||||3
1633062300000|2021-10-01 04:25:00|733.2|732.6|733.2|732.6|733.3|732.7|733|732.4|6
1633062600000|2021-10-01 04:30:00|733.1|732.5|732.8|732.2|733.1|732.5|732.7|732.1|6
1633062900000|2021-10-01 04:35:00|||||||||1
1633063200000|2021-10-01 04:40:00|733|732.4|733.2|732.6|733.2|732.6|733|732.4|6
1633063500000|2021-10-01 04:45:00|733.5|732.9|733.5|732.9|733.5|732.9|733.5|732.9|16
1633063800000|2021-10-01 04:50:00|733.6|733|733.7|733.1|733.7|733.1|733.6|733|8
1633064100000|2021-10-01 04:55:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|13
1633064400000|2021-10-01 05:00:00|733.5|732.9|733.2|732.6|733.6|733|733.2|732.6|8
1633064700000|2021-10-01 05:05:00|733.3|732.7|733.3|732.7|733.3|732.7|733.2|732.6|4
1633065000000|2021-10-01 05:10:00|733.2|732.6|733.5|732.9|733.5|732.9|733.2|732.6|3
1633065300000|2021-10-01 05:15:00|733.6|733|733.9|733.3|734|733.4|733.6|733|12
1633065600000|2021-10-01 05:20:00|733.7|733.1|733.5|732.9|733.7|733.1|733.5|732.9|6
1633065900000|2021-10-01 05:25:00|733.7|733.1|733.5|732.9|733.9|733.3|733.5|732.9|13
1633066200000|2021-10-01 05:30:00|733.4|732.8|733.4|732.8|733.5|732.9|733.3|732.7|10
1633066500000|2021-10-01 05:35:00|733.5|732.9|733.3|732.7|733.5|732.9|733.2|732.6|6
1633066800000|2021-10-01 05:40:00|733.4|732.8|733.4|732.8|733.5|732.9|733.4|732.8|9
1633067100000|2021-10-01 05:45:00|733.3|732.7|733.3|732.7|733.4|732.8|733.2|732.6|0
1633067400000|2021-10-01 05:50:00|733.4|732.8|733.5|732.9|733.5|732.9|733.4|732.8|4
1633067700000|2021-10-01 05:55:00|||||||||3
1633068000000|2021-10-01 06:00:00|733.7|733.1|735.4|734.8|735.5|734.9|733.7|733.1|57
1633068300000|2021-10-01 06:05:00|735.5|734.9|735.4|734.8|735.8|735.2|735.3|734.7|69
1633068600000|2021-10-01 06:10:00|735.3|734.7|735.8|735.2|735.9|735.3|735.3|734.7|93
1633068900000|2021-10-01 06:15:00|735.9|735.3|736.1|735.5|736.1|735.5|735.8|735.2|85
1633069200000|2021-10-01 06:20:00|736|735.4|736.1|735.5|736.1|735.5|735.9|735.3|54
1633069500000|2021-10-01 06:25:00|736.4|735.8|735.4|734.8|736.4|735.8|735.2|734.6|80
1633069800000|2021-10-01 06:30:00|735.6|735|735.7|735.1|736.2|735.6|735.6|735|24
1633070100000|2021-10-01 06:35:00|735.6|735|735.5|734.9|735.8|735.2|735.5|734.9|8
1633070400000|2021-10-01 06:40:00|735.4|734.8|736.2|735.6|736.2|735.6|735.4|734.8|16
1633070700000|2021-10-01 06:45:00|736.3|735.7|736.2|735.6|736.6|736|736.2|735.6|43
1633071000000|2021-10-01 06:50:00|736.4|735.8|736.5|735.9|736.5|735.9|736.2|735.6|27
1633071300000|2021-10-01 06:55:00|736.4|735.8|737.6|737|738.2|737.6|736.4|735.8|119
1633071600000|2021-10-01 07:00:00|737.5|736.9|736.4|735.8|737.5|736.9|736.4|735.8|50
1633071900000|2021-10-01 07:05:00|736.2|735.6|736.3|735.7|736.9|736.3|735.9|735.3|66
1633072200000|2021-10-01 07:10:00|736.2|735.6|736|735.4|736.4|735.8|735.7|735.1|16
1633072500000|2021-10-01 07:15:00|735.9|735.3|737|736.4|737.1|736.5|735.8|735.2|61
1633072800000|2021-10-01 07:20:00|736.9|736.3|737.4|736.8|737.4|736.8|736.8|736.2|89
1633073100000|2021-10-01 07:25:00|736.9|736.3|737.4|736.8|737.4|736.8|736.9|736.3|86
1633073400000|2021-10-01 07:30:00|737.3|736.7|738.6|738|738.6|738|736.9|736.3|97
1633073700000|2021-10-01 07:35:00|738.9|738.3|739.3|738.7|739.6|739|738.9|738.3|349
1633074000000|2021-10-01 07:40:00|739.2|738.6|739.5|738.9|740.7|740.1|739.2|738.6|157
1633074300000|2021-10-01 07:45:00|739.6|739|740.2|739.6|741.5|740.9|739.6|739|249
1633074600000|2021-10-01 07:50:00|740.3|739.7|740.7|740.1|740.8|740.2|739.9|739.3|73
1633074900000|2021-10-01 07:55:00|740.6|740|740.3|739.7|740.8|740.2|740.1|739.5|58
1633075200000|2021-10-01 08:00:00|740.2|739.6|739.7|739.1|740.3|739.7|739.1|738.5|94
1633075500000|2021-10-01 08:05:00|739.6|739|740.3|739.7|740.6|740|739.6|739|43
1633075800000|2021-10-01 08:10:00|740.1|739.5|739.6|739|740.1|739.5|739.3|738.7|50
1633076100000|2021-10-01 08:15:00|739.7|739.1|739.8|739.2|740.1|739.5|739.6|739|12
1633076400000|2021-10-01 08:20:00|739.9|739.3|739.7|739.1|740.1|739.5|739.6|739|40
1633076700000|2021-10-01 08:25:00|739.6|739|738.9|738.3|739.8|739.2|738.9|738.3|188
1633077000000|2021-10-01 08:30:00|739.1|738.5|738.3|737.7|739.1|738.5|738.3|737.7|108
1633077300000|2021-10-01 08:35:00|738.4|737.8|739.3|738.7|739.4|738.8|738.1|737.5|34
1633077600000|2021-10-01 08:40:00|739.5|738.9|739.9|739.3|740.1|739.5|739.4|738.7|61
1633077900000|2021-10-01 08:45:00|739.7|739.1|739.1|738.5|740.8|740.2|739.1|738.5|122
1633078200000|2021-10-01 08:50:00|739.2|738.6|737.7|737.1|739.7|739.1|737.7|737.1|80
1633078500000|2021-10-01 08:55:00|737.6|737|737.6|737|737.6|737|737.6|737|27
1633078800000|2021-10-01 09:00:00|737.7|737.1|738.4|737.8|738.7|738.1|737.6|737|45
1633079100000|2021-10-01 09:05:00|738.5|737.9|739.3|738.7|739.8|739.2|738.5|737.9|42
1633079400000|2021-10-01 09:10:00|739.4|738.8|739.8|739.2|739.8|739.2|739.4|738.8|23
1633079700000|2021-10-01 09:15:00|739.7|739.1|739.8|739.2|740.1|739.5|739.7|739.1|24
1633080000000|2021-10-01 09:20:00|740.1|739.5|739.9|739.3|740.3|739.7|739.9|739.3|26
1633080300000|2021-10-01 09:25:00|739.8|739.2|740.1|739.5|740.3|739.7|739.8|739.2|17
1633080600000|2021-10-01 09:30:00|739.9|739.3|739.9|739.3|739.9|739.3|739.5|738.9|29
1633080900000|2021-10-01 09:35:00|739.8|739.2|738.9|738.3|740.1|739.5|738.4|737.8|312
1633081200000|2021-10-01 09:40:00|739|738.4|739.5|738.9|739.6|739|738.6|738|46
1633081500000|2021-10-01 09:45:00|739.4|738.8|739.4|738.8|739.6|739|738.9|738.3|39
1633081800000|2021-10-01 09:50:00|739.3|738.7|739.8|739.2|740.1|739.5|739.3|738.7|16
1633082100000|2021-10-01 09:55:00|739.7|739.1|741.3|740.7|741.3|740.7|739.7|739.1|60
1633082400000|2021-10-01 10:00:00|741.2|740.6|742.6|742|743.4|742.8|741.2|740.6|237
1633082700000|2021-10-01 10:05:00|742.5|741.9|742.8|742.2|743.2|742.6|742.3|741.7|50
1633083000000|2021-10-01 10:10:00|742.7|742.1|742.7|742.1|742.8|742.2|742.5|741.9|24
1633083300000|2021-10-01 10:15:00|742.8|742.2|742.5|741.9|743|742.4|742.1|741.5|238
1633083600000|2021-10-01 10:20:00|742.4|741.8|742.1|741.5|742.7|742.1|741.8|741.2|132
1633083900000|2021-10-01 10:25:00|742.3|741.7|742.5|741.9|742.7|742.1|742.1|741.5|51
1633084200000|2021-10-01 10:30:00|742.6|742|742.8|742.2|743.1|742.5|742.6|742|74
1633084500000|2021-10-01 10:35:00|742.9|742.3|742.3|741.7|743.1|742.5|742.3|741.7|16
1633084800000|2021-10-01 10:40:00|742.4|741.8|742.5|741.9|742.8|742.2|742.3|741.7|22
1633085100000|2021-10-01 10:45:00|742.3|741.7|741.6|741|742.3|741.7|741.6|741|72
1633085400000|2021-10-01 10:50:00|741.3|740.7|741.2|740.6|741.6|741|741.1|740.5|99
1633085700000|2021-10-01 10:55:00|740.9|740.3|740.6|740|741.4|740.8|740.5|739.9|142
1633086000000|2021-10-01 11:00:00|740.5|739.9|740.9|740.3|741.1|740.5|740.4|739.8|53
1633086300000|2021-10-01 11:05:00|741.1|740.5|740.1|739.5|741.1|740.5|740.1|739.5|61
1633086600000|2021-10-01 11:10:00|739.9|739.3|739.9|739.3|739.9|739.3|739.6|739|110
1633086900000|2021-10-01 11:15:00|740|739.4|739.6|739|740.1|739.5|739.4|738.8|48
1633087200000|2021-10-01 11:20:00|739.4|738.8|739.9|739.3|740.3|739.7|739.4|738.8|54
1633087500000|2021-10-01 11:25:00|740|739.4|738.6|738|740|739.4|738.1|737.5|212
1633087800000|2021-10-01 11:30:00|738.5|737.9|740.6|740|740.6|740|738.5|737.9|53
1633088100000|2021-10-01 11:35:00|740.5|739.9|741|740.4|741.1|740.5|740.4|739.8|58
1633088400000|2021-10-01 11:40:00|740.9|740.3|741.9|741.3|742|741.4|740.9|740.3|68
1633088700000|2021-10-01 11:45:00|742|741.4|741.2|740.6|742|741.4|741|740.4|33
1633089000000|2021-10-01 11:50:00|741|740.4|740.8|740.2|741.2|740.6|740.3|739.7|65
1633089300000|2021-10-01 11:55:00|740.9|740.3|741.5|740.9|741.6|741|740.7|740.1|90
1633089600000|2021-10-01 12:00:00|741.4|740.8|741.1|740.5|741.5|740.9|741|740.4|50
1633089900000|2021-10-01 12:05:00|740.9|740.3|741.2|740.6|741.5|740.9|740.6|740|73
1633090200000|2021-10-01 12:10:00|741.1|740.5|741.2|740.6|741.2|740.6|740.6|740|59
1633090500000|2021-10-01 12:15:00|741.5|740.9|740.8|740.2|741.5|740.9|740.7|740.1|117
1633090800000|2021-10-01 12:20:00|741|740.4|741.5|740.9|741.5|740.9|740.8|740.2|36
1633091100000|2021-10-01 12:25:00|741.4|740.8|741.5|740.9|741.9|741.3|741.4|740.8|67
1633091400000|2021-10-01 12:30:00|741.4|740.8|742.1|741.5|742.2|741.6|741.4|740.8|92
1633091700000|2021-10-01 12:35:00|742.2|741.6|742.1|741.5|742.3|741.7|741.8|741.2|47
1633092000000|2021-10-01 12:40:00|742.2|741.6|741.4|740.8|742.2|741.6|741.4|740.8|98
1633095000000|2021-10-01 13:30:00|742.4|741.8|745.6|745|746.8|746.2|741.4|740.8|2021
1633095300000|2021-10-01 13:35:00|745.7|745.1|746.1|745.5|746.8|746.2|744.9|744.3|1085
1633095600000|2021-10-01 13:40:00|745.8|745.2|746.6|746|746.9|746.3|744.6|744|889
1633095900000|2021-10-01 13:45:00|746.4|745.8|747.7|747.1|748.1|747.5|745.9|745.3|747
1633096200000|2021-10-01 13:50:00|747.6|747|746.9|746.3|747.8|747.2|746.9|746.3|406
1633096500000|2021-10-01 13:55:00|746.8|746.2|748.5|747.9|748.6|748|746.8|746.2|540
1633096800000|2021-10-01 14:00:00|748.7|748.1|747.4|746.8|749.6|749|747.2|746.6|934
1633097100000|2021-10-01 14:05:00|747.3|746.7|745.3|744.7|747.4|746.8|744.9|744.3|723
1633097400000|2021-10-01 14:10:00|745.2|744.6|744.3|743.7|745.4|744.8|743.2|742.6|735
1633097700000|2021-10-01 14:15:00|744.4|743.8|746.7|746.1|746.7|746.1|744.1|743.5|787
1633098000000|2021-10-01 14:20:00|746.5|745.9|748.1|747.5|748.1|747.5|746.1|745.5|506
1633098300000|2021-10-01 14:25:00|747.9|747.3|747.7|747.1|748.3|747.7|747.2|746.6|407
1633098600000|2021-10-01 14:30:00|747.8|747.2|749.1|748.5|749.8|749.2|747.7|747.1|706
1633098900000|2021-10-01 14:35:00|749|748.4|748.6|748|749.6|749|748.4|747.8|737
1633099200000|2021-10-01 14:40:00|748.7|748.1|752.8|752.2|752.8|752.2|748.6|748|923
1633099500000|2021-10-01 14:45:00|752.7|752.1|753.6|753|754.1|753.5|752.1|751.5|708
1633099800000|2021-10-01 14:50:00|753.4|752.8|750.7|750.1|753.8|753.2|750.7|750.1|740
1633100100000|2021-10-01 14:55:00|750.9|750.3|752.2|751.6|752.6|752|750.9|750.3|369
1633100400000|2021-10-01 15:00:00|752.4|751.8|752.4|751.8|753.2|752.6|752|751.4|536
1633100700000|2021-10-01 15:05:00|752.5|751.9|750.9|750.3|753.2|752.6|750.7|750.1|328
1633101000000|2021-10-01 15:10:00|751.2|750.6|751.5|750.9|751.7|751.1|750.9|750.3|312
1633101300000|2021-10-01 15:15:00|751.4|750.8|752.7|752.1|753.1|752.5|750.8|750.2|541
1633101600000|2021-10-01 15:20:00|752.8|752.2|755.6|755|756.3|755.7|752.8|752.2|784
1633101900000|2021-10-01 15:25:00|755.8|755.2|756.8|756.2|757.5|756.9|755.3|754.7|623
1633102200000|2021-10-01 15:30:00|757|756.4|756.4|755.8|757.1|756.5|755.3|754.7|723
1633102500000|2021-10-01 15:35:00|756.3|755.7|756.6|756|757.1|756.5|756.3|755.7|615
1633102800000|2021-10-01 15:40:00|756.8|756.2|757.1|756.5|757.6|757|756.1|755.5|497
1633103100000|2021-10-01 15:45:00|757.3|756.7|754.9|754.3|757.3|756.7|754.9|754.3|402
1633103400000|2021-10-01 15:50:00|755|754.4|754.8|754.2|755.6|755|754.3|753.7|343
1633103700000|2021-10-01 15:55:00|754.6|754|754.7|754.1|754.9|754.3|754.1|753.5|267
1633104000000|2021-10-01 16:00:00|754.6|754|755.1|754.5|755.8|755.2|754.6|754|413
1633104300000|2021-10-01 16:05:00|755.2|754.6|755.6|755|756.1|755.5|755|754.4|214
1633104600000|2021-10-01 16:10:00|755.7|755.1|754.6|754|755.9|755.3|753.3|752.7|269
1633104900000|2021-10-01 16:15:00|754.7|754.1|754.1|753.5|755.1|754.5|753.9|753.3|398
1633105200000|2021-10-01 16:20:00|754.3|753.7|753.8|753.2|754.3|753.7|753.6|753|356
1633105500000|2021-10-01 16:25:00|753.9|753.3|754.9|754.3|754.9|754.3|752.8|752.2|409
1633105800000|2021-10-01 16:30:00|754.7|754.1|755.4|754.8|755.7|755.1|754.6|754|345
1633106100000|2021-10-01 16:35:00|755.6|755|756.9|756.3|757|756.4|755.6|755|263
1633106400000|2021-10-01 16:40:00|757.1|756.5|756.1|755.5|757.1|756.5|755.9|755.3|278
1633106700000|2021-10-01 16:45:00|756.3|755.7|755.2|754.6|756.4|755.8|754.9|754.3|157
1633107000000|2021-10-01 16:50:00|755.1|754.5|756.8|756.2|756.8|756.2|755.1|754.5|337
1633107300000|2021-10-01 16:55:00|756.7|756.1|757.6|757|757.6|757|756.7|756.1|326
1633107600000|2021-10-01 17:00:00|758|757.4|757.9|757.3|758.6|758|757.6|757|414
1633107900000|2021-10-01 17:05:00|758.1|757.5|758.8|758.2|758.8|758.2|758.1|757.5|223
1633108200000|2021-10-01 17:10:00|758.9|758.3|758.9|758.3|759.8|759.2|757.6|757|322
1633108500000|2021-10-01 17:15:00|759.1|758.5|759.4|758.8|759.6|759|759.1|758.5|235
1633108800000|2021-10-01 17:20:00|759.3|758.7|759.6|759|759.8|759.2|759.1|758.5|349
1633109100000|2021-10-01 17:25:00|759.8|759.2|758.4|757.8|759.8|759.2|758.2|757.6|337
1633109400000|2021-10-01 17:30:00|758.3|757.7|758.3|757.7|758.6|758|758.2|757.6|240
1633109700000|2021-10-01 17:35:00|758.2|757.6|758.2|757.6|758.6|758|757.4|756.8|211
1633110000000|2021-10-01 17:40:00|758.1|757.5|758.4|757.8|758.4|757.8|757.9|757.3|265
1633110300000|2021-10-01 17:45:00|758.3|757.7|758.1|757.5|758.4|757.8|758.1|757.5|229
1633110600000|2021-10-01 17:50:00|758.2|757.6|757.9|757.3|759.1|758.5|757.2|756.6|463
1633110900000|2021-10-01 17:55:00|757.8|757.2|759.1|758.5|759.3|758.7|757.7|757.1|335
1633111200000|2021-10-01 18:00:00|759|758.4|758.9|758.3|759.4|758.8|758.6|758|543
1633111500000|2021-10-01 18:05:00|759.1|758.5|757.3|756.7|759.7|759.1|757.3|756.7|1940
1633111800000|2021-10-01 18:10:00|757.5|756.9|759.4|758.8|760|759.4|757.5|756.9|3257
1633112100000|2021-10-01 18:15:00|759.3|758.7|762.2|761.6|762.5|761.9|759.2|758.6|1528
1633305600000|2021-10-04 00:00:00|759.3|758.7|759.8|759.2|760.9|760.3|758|757.4|329
1633305900000|2021-10-04 00:05:00|759.5|758.9|758.6|758|759.8|759.2|758.3|757.7|145
1633306200000|2021-10-04 00:10:00|758.5|757.9|757.7|757.1|758.9|758.3|757.6|757|200
1633306500000|2021-10-04 00:15:00|757.6|757|757.4|756.8|757.9|757.3|756.9|756.3|100
1633306800000|2021-10-04 00:20:00|757.1|756.5|757.7|757.1|758|757.4|757.1|756.5|44
1633307100000|2021-10-04 00:25:00|757.8|757.2|757|756.4|757.9|757.3|756.9|756.3|29
1633307400000|2021-10-04 00:30:00|757.4|756.8|756.9|756.3|757.4|756.8|756.6|756|26
1633307700000|2021-10-04 00:35:00|756.7|756.1|756.6|756|756.9|756.3|756.6|756|27
1633308000000|2021-10-04 00:40:00|756.7|756.1|756.4|755.8|756.7|756.1|756.3|755.7|20
1633308300000|2021-10-04 00:45:00|756.3|755.7|756.4|755.8|756.6|756|756|755.4|28
1633308600000|2021-10-04 00:50:00|756.6|756|756.6|756|756.6|756|756.4|755.8|30
1633308900000|2021-10-04 00:55:00|756.5|755.9|756.5|755.9|756.5|755.9|756.1|755.5|29
1633309200000|2021-10-04 01:00:00|756.1|755.5|756.2|755.6|756.4|755.8|756.1|755.5|22
1633309500000|2021-10-04 01:05:00|756.1|755.5|756.6|756|756.6|756|756|755.4|23
1633309800000|2021-10-04 01:10:00|756.4|755.8|756.7|756.1|756.7|756.1|756.3|755.7|18
1633310100000|2021-10-04 01:15:00|756.6|756|756.6|756|756.8|756.2|756.5|755.9|28
1633310400000|2021-10-04 01:20:00|756.7|756.1|756.9|756.3|756.9|756.3|756.6|756|20
1633310700000|2021-10-04 01:25:00|757.4|756.8|757.3|756.7|757.4|756.8|757.1|756.5|44
1633311000000|2021-10-04 01:30:00|757.2|756.6|756.6|756|757.3|756.7|756.6|756|28
1633311300000|2021-10-04 01:35:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|30
1633311600000|2021-10-04 01:40:00|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|6
1633311900000|2021-10-04 01:45:00|756.1|755.5|756.1|755.5|756.4|755.8|756.1|755.5|10
1633312200000|2021-10-04 01:50:00|755.9|755.3|755.4|754.8|755.9|755.3|755.4|754.8|21
1633312500000|2021-10-04 01:55:00|755.3|754.7|755.6|755|756|755.4|755.2|754.6|37
1633312800000|2021-10-04 02:00:00|755.5|754.9|755.5|754.9|755.7|755.1|755.2|754.6|43
1633313100000|2021-10-04 02:05:00|755.3|754.7|755|754.4|755.5|754.9|755|754.4|75
1633313400000|2021-10-04 02:10:00|755.2|754.6|755|754.4|755.3|754.7|755|754.4|93
1633313700000|2021-10-04 02:15:00|755.2|754.6|754.6|754|755.2|754.6|754.6|754|196
1633314000000|2021-10-04 02:20:00|754.5|753.9|754.5|753.9|754.8|754.2|754.3|753.7|32
1633314300000|2021-10-04 02:25:00|754.6|754|754.7|754.1|754.8|754.2|754.6|754|26
1633314600000|2021-10-04 02:30:00|754.9|754.3|755|754.4|755.1|754.5|754.7|754.1|15
1633314900000|2021-10-04 02:35:00|754.9|754.3|754.7|754.1|754.9|754.3|754.2|753.6|17
1633315200000|2021-10-04 02:40:00|754.5|753.9|754.5|753.9|754.8|754.2|754.3|753.7|48
1633315500000|2021-10-04 02:45:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|6
1633315800000|2021-10-04 02:50:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|7
1633316100000|2021-10-04 02:55:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1633316400000|2021-10-04 03:00:00|754.5|753.9|754.1|753.5|754.5|753.9|754.1|753.5|37
1633316700000|2021-10-04 03:05:00|754|753.4|753.8|753.2|754|753.4|753.8|753.2|24
1633317000000|2021-10-04 03:10:00|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|30
1633317300000|2021-10-04 03:15:00|753.7|753.1|754|753.4|754.3|753.7|753.7|753.1|33
1633317600000|2021-10-04 03:20:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|18
1633317900000|2021-10-04 03:25:00|||||||||9
1633318200000|2021-10-04 03:30:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|11
1633318500000|2021-10-04 03:35:00|753.8|753.2|754|753.4|754|753.4|753.8|753.2|4
1633318800000|2021-10-04 03:40:00|753.8|753.2|753.8|753.2|754|753.4|753.8|753.2|13
1633319100000|2021-10-04 03:45:00|753.7|753.1|753.6|753|753.8|753.2|753.5|752.9|18
1633319400000|2021-10-04 03:50:00|753.5|752.9|753.6|753|753.6|753|753.5|752.9|10
1633319700000|2021-10-04 03:55:00|753.8|753.2|753.6|753|753.8|753.2|753.5|752.9|26
1633320000000|2021-10-04 04:00:00|753.5|752.9|753.7|753.1|754|753.4|753.5|752.9|16
1633320300000|2021-10-04 04:05:00|754|753.4|753.7|753.1|754|753.4|753.7|753.1|33
1633320600000|2021-10-04 04:10:00|754|753.4|754|753.4|754|753.4|753.9|753.3|9
1633320900000|2021-10-04 04:15:00|||||||||8
1633321200000|2021-10-04 04:20:00|754.1|753.5|754|753.4|754.1|753.5|754|753.4|7
1633321500000|2021-10-04 04:25:00|||||||||2
1633321800000|2021-10-04 04:30:00|754.2|753.6|754.5|753.9|754.7|754.1|754.2|753.6|25
1633322100000|2021-10-04 04:35:00|754.4|753.8|754.7|754.1|754.7|754.1|754.4|753.8|2
1633322400000|2021-10-04 04:40:00|754.6|754|754.9|754.3|755|754.4|754.6|754|19
1633322700000|2021-10-04 04:45:00|755|754.4|755|754.4|755|754.4|754.9|754.3|2
1633323000000|2021-10-04 04:50:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|9
1633323300000|2021-10-04 04:55:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1633323600000|2021-10-04 05:00:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|5
1633323900000|2021-10-04 05:05:00|||||||||7
1633324200000|2021-10-04 05:10:00|755.2|754.6|755.5|754.9|755.7|755.1|755.2|754.6|22
1633324500000|2021-10-04 05:15:00|||||||||2
1633324800000|2021-10-04 05:20:00|755.6|755|756|755.4|756.4|755.8|755.6|755|15
1633325100000|2021-10-04 05:25:00|755.9|755.3|756|755.4|756.2|755.6|755.7|755.1|10
1633325400000|2021-10-04 05:30:00|755.9|755.3|755.2|754.6|755.9|755.3|755.2|754.6|27
1633325700000|2021-10-04 05:35:00|755.3|754.7|755.2|754.6|755.5|754.9|755.2|754.6|10
1633326000000|2021-10-04 05:40:00|755.1|754.5|755|754.4|755.1|754.5|754.8|754.2|10
1633326300000|2021-10-04 05:45:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|22
1633326600000|2021-10-04 05:50:00|754.8|754.2|754.8|754.2|754.8|754.2|754.7|754.1|10
1633326900000|2021-10-04 05:55:00|754.7|754.1|754.7|754.1|754.8|754.2|754.7|754.1|8
1633327200000|2021-10-04 06:00:00|754.8|754.2|754.6|754|754.8|754.2|754.5|753.9|14
1633327500000|2021-10-04 06:05:00|754.5|753.9|754.7|754.1|754.7|754.1|754.4|753.8|11
1633327800000|2021-10-04 06:10:00|755|754.4|755|754.4|755|754.4|754.9|754.3|12
1633328100000|2021-10-04 06:15:00|754.5|753.9|755|754.4|755.2|754.6|754.5|753.9|31
1633328400000|2021-10-04 06:20:00|754.8|754.2|754.7|754.1|754.8|754.2|754.5|753.9|16
1633328700000|2021-10-04 06:25:00|754.8|754.2|755.3|754.7|755.4|754.8|754.7|754.1|18
1633329000000|2021-10-04 06:30:00|755.2|754.6|754.7|754.1|755.2|754.6|754.5|753.9|13
1633329300000|2021-10-04 06:35:00|754.6|754|754.7|754.1|754.7|754.1|754.6|754|6
1633329600000|2021-10-04 06:40:00|754.8|754.2|755|754.4|755.2|754.6|754.8|754.2|29
1633329900000|2021-10-04 06:45:00|754.7|754.1|754.7|754.1|755|754.4|754.5|753.9|29
1633330200000|2021-10-04 06:50:00|754.9|754.3|754.7|754.1|755.2|754.6|754.7|754.1|12
1633330500000|2021-10-04 06:55:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|18
1633330800000|2021-10-04 07:00:00|754.9|754.3|754.5|753.9|754.9|754.3|754|753.4|36
1633331100000|2021-10-04 07:05:00|754.7|754.1|754.5|753.9|754.9|754.3|754.5|753.9|22
1633331400000|2021-10-04 07:10:00|754.7|754.1|755|754.4|755.5|754.9|754.5|753.9|36
1633331700000|2021-10-04 07:15:00|755.1|754.5|754.7|754.1|755.5|754.9|754.5|753.9|14
1633332000000|2021-10-04 07:20:00|754.8|754.2|755.7|755.1|756|755.4|754.5|753.9|41
1633332300000|2021-10-04 07:25:00|755.6|755|756.3|755.7|756.8|756.2|755.6|755|89
1633332600000|2021-10-04 07:30:00|756.2|755.6|756|755.4|756.3|755.7|755.8|755.2|83
1633332900000|2021-10-04 07:35:00|756.2|755.6|756.7|756.1|757|756.4|756.2|755.6|25
1633333200000|2021-10-04 07:40:00|756.6|756|757|756.4|757.2|756.6|756.5|755.9|24
1633333500000|2021-10-04 07:45:00|756.9|756.3|758.7|758.1|758.8|758.2|756.7|756.1|107
1633333800000|2021-10-04 07:50:00|758.5|757.9|759.5|758.9|759.5|758.9|758.4|757.8|56
1633334100000|2021-10-04 07:55:00|759.2|758.6|760.1|759.5|760.5|759.9|759.2|758.6|283
1633334400000|2021-10-04 08:00:00|759.9|759.3|760.4|759.8|760.7|760.1|759.8|759.2|108
1633334700000|2021-10-04 08:05:00|760.5|759.9|760.2|759.6|760.8|760.2|760.1|759.5|67
1633335000000|2021-10-04 08:10:00|760.1|759.5|761.8|761.2|761.9|761.3|760.1|759.5|59
1633335300000|2021-10-04 08:15:00|762|761.4|763|762.4|763|762.4|761.4|760.8|227
1633335600000|2021-10-04 08:20:00|763.1|762.5|762.6|762|763.1|762.5|762.4|761.8|169
1633335900000|2021-10-04 08:25:00|762.5|761.9|762.4|761.8|762.7|762.1|762|761.4|47
1633336200000|2021-10-04 08:30:00|762.5|761.9|763.2|762.6|763.2|762.6|762.5|761.9|23
1633336500000|2021-10-04 08:35:00|763.1|762.5|762|761.4|763.3|762.7|762|761.4|24
1633336800000|2021-10-04 08:40:00|761.6|761|761.1|760.5|761.6|761|761|760.4|31
1633337100000|2021-10-04 08:45:00|761|760.4|763|762.4|763.5|762.9|760.9|760.3|118
1633337400000|2021-10-04 08:50:00|763.1|762.5|763|762.4|763.7|763.1|762.8|762.2|49
1633337700000|2021-10-04 08:55:00|762.9|762.3|761.6|761|762.9|762.3|761.6|761|39
1633338000000|2021-10-04 09:00:00|761.7|761.1|761.6|761|761.9|761.3|761.3|760.7|21
1633338300000|2021-10-04 09:05:00|761|760.4|760.2|759.6|761.7|761.1|760.2|759.6|132
1633338600000|2021-10-04 09:10:00|760.3|759.7|759.9|759.3|760.4|759.8|759.6|759|75
1633338900000|2021-10-04 09:15:00|759.8|759.2|760.2|759.6|761|760.4|759.8|759.2|46
1633339200000|2021-10-04 09:20:00|760.3|759.7|759.8|759.2|760.3|759.7|759.3|758.7|27
1633339500000|2021-10-04 09:25:00|760.1|759.5|760.1|759.5|760.2|759.6|760|759.4|11
1633339800000|2021-10-04 09:30:00|760.2|759.6|760.2|759.6|760.2|759.6|760|759.4|4
1633340100000|2021-10-04 09:35:00|760.1|759.5|760|759.4|760.2|759.6|760|759.4|10
1633340400000|2021-10-04 09:40:00|759.9|759.3|760.2|759.6|760.2|759.6|759.1|758.5|25
1633340700000|2021-10-04 09:45:00|760.1|759.5|758.5|757.9|760.1|759.5|758.5|757.9|66
1633341000000|2021-10-04 09:50:00|757.7|757.1|757.7|757.1|758.1|757.5|757.4|756.8|184
1633341300000|2021-10-04 09:55:00|757.8|757.2|758|757.4|758|757.4|757.6|757|72
1633341600000|2021-10-04 10:00:00|757.9|757.3|758.1|757.5|758.1|757.5|757.7|757.1|15
1633341900000|2021-10-04 10:05:00|758|757.4|757.9|757.3|758.3|757.7|757.4|756.8|60
1633342200000|2021-10-04 10:10:00|758|757.4|757.9|757.3|758.1|757.5|757.6|757|13
1633342500000|2021-10-04 10:15:00|758.2|757.6|759.2|758.6|759.6|759|758.2|757.6|18
1633342800000|2021-10-04 10:20:00|759.1|758.5|759.4|758.8|759.5|758.9|758.9|758.3|39
1633343100000|2021-10-04 10:25:00|759.3|758.7|759.6|759|759.6|759|758.5|757.9|13
1633343400000|2021-10-04 10:30:00|759.4|758.8|758.9|758.3|759.4|758.8|758.8|758.2|12
1633343700000|2021-10-04 10:35:00|758.8|758.2|759.2|758.6|759.4|758.8|758.7|758.1|19
1633344000000|2021-10-04 10:40:00|759.1|758.5|759.8|759.2|759.9|759.3|759.1|758.5|15
1633344300000|2021-10-04 10:45:00|759.7|759.1|759.4|758.8|759.8|759.2|759.4|758.8|9
1633344600000|2021-10-04 10:50:00|759.7|759.1|760.1|759.5|760.1|759.5|759.7|759.1|27
1633344900000|2021-10-04 10:55:00|760|759.4|760.7|760.1|760.8|760.2|760|759.4|42
1633345200000|2021-10-04 11:00:00|760.8|760.2|760.1|759.5|760.8|760.2|760.1|759.5|21
1633345500000|2021-10-04 11:05:00|760.3|759.7|760.4|759.8|760.6|760|760.2|759.6|20
1633345800000|2021-10-04 11:10:00|760.5|759.9|761.3|760.7|761.4|760.8|760.4|759.8|26
1633346100000|2021-10-04 11:15:00|761.1|760.5|760.4|759.8|761.1|760.5|760.4|759.8|44
1633346400000|2021-10-04 11:20:00|760.9|760.3|760.9|760.3|761.3|760.7|760.8|760.2|112
1633346700000|2021-10-04 11:25:00|760.7|760.1|762.9|762.3|763.1|762.5|760.7|760.1|124
1633347000000|2021-10-04 11:30:00|762.7|762.1|762.9|762.3|763.3|762.7|762.5|761.9|54
1633347300000|2021-10-04 11:35:00|763|762.4|763.5|762.9|763.5|762.9|762.2|761.6|119
1633347600000|2021-10-04 11:40:00|763.4|762.8|763|762.4|763.4|762.8|762.8|762.2|63
1633347900000|2021-10-04 11:45:00|762.9|762.3|763.1|762.5|763.8|763.2|762.8|762.2|58
1633348200000|2021-10-04 11:50:00|763|762.4|762.8|762.2|763.3|762.7|762.8|762.2|18
1633348500000|2021-10-04 11:55:00|763|762.4|763|762.4|763.3|762.7|762.8|762.2|27
1633348800000|2021-10-04 12:00:00|763.1|762.5|762.6|762|763.7|763.1|762.2|761.6|130
1633349100000|2021-10-04 12:05:00|762.5|761.9|761.9|761.3|762.5|761.9|761.3|760.7|87
1633349400000|2021-10-04 12:10:00|762|761.4|762.4|761.8|762.4|761.8|761.9|761.3|62
1633349700000|2021-10-04 12:15:00|762.3|761.7|761.4|760.8|762.4|761.8|760.5|759.9|115
1633350000000|2021-10-04 12:20:00|761.3|760.7|760.1|759.5|761.3|760.7|759.9|759.3|72
1633350300000|2021-10-04 12:25:00|759.9|759.3|760.9|760.3|760.9|760.3|759.4|758.8|78
1633350600000|2021-10-04 12:30:00|760.7|760.1|759.9|759.3|760.7|760.1|759.4|758.8|37
1633350900000|2021-10-04 12:35:00|760.1|759.5|760.3|759.7|760.4|759.8|759.9|759.3|34
1633351200000|2021-10-04 12:40:00|760.2|759.6|760.4|759.8|760.6|760|760.1|759.5|35
1633354200000|2021-10-04 13:30:00|762.7|762.1|765.9|765.3|768.3|767.7|762.1|761.5|2292
1633354500000|2021-10-04 13:35:00|765.6|765|763.1|762.5|765.7|765.1|762.2|761.6|857
1633354800000|2021-10-04 13:40:00|762.9|762.3|762.9|762.3|763.6|763|761.4|760.8|555
1633355100000|2021-10-04 13:45:00|763.1|762.5|762.3|761.7|763.6|763|761.9|761.3|902
1633355400000|2021-10-04 13:50:00|762.2|761.6|762.2|761.6|762.3|761.7|760.4|759.8|539
1633355700000|2021-10-04 13:55:00|762.1|761.5|760.5|759.9|762.2|761.6|759.7|759.1|606
1633356000000|2021-10-04 14:00:00|760.6|760|761|760.4|761.2|760.6|760|759.4|439
1633356300000|2021-10-04 14:05:00|761.2|760.6|764|763.4|764.1|763.5|760.5|759.9|455
1633356600000|2021-10-04 14:10:00|763.9|763.3|764.2|763.6|764.3|763.7|762.4|761.8|546
1633356900000|2021-10-04 14:15:00|763.9|763.3|764.7|764.1|764.9|764.3|763.8|763.2|485
1633357200000|2021-10-04 14:20:00|764.5|763.9|766.7|766.1|766.9|766.3|764.5|763.9|399
1633357500000|2021-10-04 14:25:00|766.9|766.3|767.4|766.8|767.4|766.8|766|765.4|562
1633357800000|2021-10-04 14:30:00|767|766.4|766.9|766.3|767.4|766.8|766.5|765.9|345
1633358100000|2021-10-04 14:35:00|766.7|766.1|764.2|763.6|767.2|766.6|764|763.4|526
1633358400000|2021-10-04 14:40:00|764.4|763.8|763|762.4|764.4|763.8|762.8|762.2|356
1633358700000|2021-10-04 14:45:00|763.2|762.6|762.5|761.9|763.2|762.6|762.3|761.7|373
1633359000000|2021-10-04 14:50:00|762.6|762|761.5|760.9|763.3|762.7|761.5|760.9|382
1633359300000|2021-10-04 14:55:00|761.3|760.7|761.2|760.6|761.3|760.7|760.5|759.9|275
1633359600000|2021-10-04 15:00:00|761.4|760.8|761.3|760.7|761.5|760.9|761.2|760.6|104
1633359900000|2021-10-04 15:05:00|761.5|760.9|763|762.4|763.2|762.6|761.4|760.8|214
1633360200000|2021-10-04 15:10:00|762.9|762.3|762|761.4|762.9|762.3|762|761.4|191
1633360500000|2021-10-04 15:15:00|762.2|761.6|761.8|761.2|762.5|761.9|761.5|760.9|188
1633360800000|2021-10-04 15:20:00|762|761.4|761.3|760.7|762|761.4|760.8|760.2|224
1633361100000|2021-10-04 15:25:00|761.4|760.8|761.1|760.5|761.4|760.8|761|760.4|183
1633361400000|2021-10-04 15:30:00|761.3|760.7|761.3|760.7|761.6|761|760.6|760|216
1633361700000|2021-10-04 15:35:00|761.1|760.5|760.6|760|761.1|760.5|760.5|759.9|352
1633362000000|2021-10-04 15:40:00|760.5|759.9|759.5|758.9|760.6|760|759.5|758.9|433
1633362300000|2021-10-04 15:45:00|759.1|758.5|760.8|760.2|761.1|760.5|759|758.4|331
1633362600000|2021-10-04 15:50:00|760.9|760.3|761.2|760.6|761.5|760.9|760.9|760.3|242
1633362900000|2021-10-04 15:55:00|761.3|760.7|762.1|761.5|762.1|761.5|761.1|760.5|201
1633363200000|2021-10-04 16:00:00|761.8|761.2|761.8|761.2|762.5|761.9|761.5|760.9|248
1633363500000|2021-10-04 16:05:00|762|761.4|761.8|761.2|762.1|761.5|761.7|761.1|139
1633363800000|2021-10-04 16:10:00|761.6|761|761.7|761.1|761.9|761.3|761.4|760.8|145
1633364100000|2021-10-04 16:15:00|761.4|760.8|761.7|761.1|761.9|761.3|761.4|760.8|197
1633364400000|2021-10-04 16:20:00|761.4|760.8|761.4|760.8|761.9|761.3|761.2|760.6|103
1633364700000|2021-10-04 16:25:00|761.2|760.6|761.9|761.3|761.9|761.3|761.2|760.6|125
1633365000000|2021-10-04 16:30:00|761.7|761.1|763.2|762.6|763.3|762.7|761.4|760.8|162
1633365300000|2021-10-04 16:35:00|762.9|762.3|762.1|761.5|763.2|762.6|761.4|760.8|290
1633365600000|2021-10-04 16:40:00|761.9|761.3|762.2|761.6|762.2|761.6|761.9|761.3|133
1633365900000|2021-10-04 16:45:00|762.1|761.5|761.3|760.7|762.3|761.7|761.2|760.6|216
1633366200000|2021-10-04 16:50:00|761.2|760.6|761.1|760.5|761.4|760.8|761.1|760.5|186
1633366500000|2021-10-04 16:55:00|760.9|760.3|760.3|759.7|761.4|760.8|760.2|759.6|405
1633366800000|2021-10-04 17:00:00|760.5|759.9|761.1|760.5|761.1|760.5|760.4|759.8|335
1633367100000|2021-10-04 17:05:00|760.9|760.3|761.3|760.7|761.4|760.8|760.9|760.3|139
1633367400000|2021-10-04 17:10:00|761.4|760.8|762.8|762.2|763.1|762.5|761.4|760.8|280
1633367700000|2021-10-04 17:15:00|762.7|762.1|762.1|761.5|762.7|762.1|761.6|761|153
1633368000000|2021-10-04 17:20:00|762|761.4|761.6|761|762.1|761.5|761.6|761|102
1633368300000|2021-10-04 17:25:00|761.8|761.2|761.3|760.7|761.8|761.2|761.1|760.5|146
1633368600000|2021-10-04 17:30:00|761.5|760.9|761.1|760.5|761.5|760.9|760.9|760.3|179
1633368900000|2021-10-04 17:35:00|761|760.4|761.9|761.3|762|761.4|761|760.4|129
1633369200000|2021-10-04 17:40:00|762|761.4|761.6|761|762.2|761.6|761.6|761|57
1633369500000|2021-10-04 17:45:00|761.7|761.1|761.5|760.9|761.8|761.2|761.3|760.7|136
1633369800000|2021-10-04 17:50:00|761.6|761|761.1|760.5|761.8|761.2|761.1|760.5|289
1633370100000|2021-10-04 17:55:00|760.9|760.3|762.6|762|762.8|762.2|760.9|760.3|270
1633370400000|2021-10-04 18:00:00|762.7|762.1|762.1|761.5|762.7|762.1|761.8|761.2|168
1633370700000|2021-10-04 18:05:00|761.9|761.3|760.3|759.7|762|761.4|760.3|759.7|289
1633371000000|2021-10-04 18:10:00|760.6|760|761.8|761.2|762.3|761.7|760.3|759.7|1298
1633371300000|2021-10-04 18:15:00|761.6|761|761.9|761.3|762.3|761.5|761.6|761|272
1633392000000|2021-10-05 00:00:00|761.3|760.7|760.9|760.3|762.1|761.5|760.9|760.3|174
1633392300000|2021-10-05 00:05:00|761.1|760.5|761.8|761.2|761.9|761.3|760.6|760|41
1633392600000|2021-10-05 00:10:00|762.4|761.8|762.1|761.5|762.4|761.8|761.6|761|19
1633392900000|2021-10-05 00:15:00|761.9|761.3|761.6|761|761.9|761.3|761.5|760.9|21
1633393200000|2021-10-05 00:20:00|761.5|760.9|761.5|760.9|762|761.4|761.4|760.8|187
1633393500000|2021-10-05 00:25:00|761.4|760.8|761.8|761.2|761.8|761.2|761.4|760.8|11
1633393800000|2021-10-05 00:30:00|761.5|760.9|760.8|760.2|761.5|760.9|760.5|759.9|44
1633394100000|2021-10-05 00:35:00|760.7|760.1|761.4|760.8|761.5|760.9|760.6|760|23
1633394400000|2021-10-05 00:40:00|761.5|760.9|761.7|761.1|761.7|761.1|761.3|760.7|49
1633394700000|2021-10-05 00:45:00|761.8|761.2|761.5|760.9|761.8|761.2|761.3|760.7|29
1633395000000|2021-10-05 00:50:00|761.6|761|761.8|761.2|762|761.4|761.5|760.9|20
1633395300000|2021-10-05 00:55:00|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|8
1633395600000|2021-10-05 01:00:00|761.5|760.9|761.9|761.3|761.9|761.3|761.5|760.9|13
1633395900000|2021-10-05 01:05:00|761.8|761.2|761.3|760.7|761.9|761.3|761.3|760.7|12
1633396200000|2021-10-05 01:10:00|761.5|760.9|761.5|760.9|761.5|760.9|761.4|760.8|13
1633396500000|2021-10-05 01:15:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|2
1633396800000|2021-10-05 01:20:00|||||||||4
1633397100000|2021-10-05 01:25:00|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|17
1633397400000|2021-10-05 01:30:00|762|761.4|761.5|760.9|762|761.4|761.5|760.9|16
1633397700000|2021-10-05 01:35:00|761.6|761|761.8|761.2|761.8|761.2|761.5|760.9|6
1633398000000|2021-10-05 01:40:00|762|761.4|761.8|761.2|762|761.4|761.8|761.2|7
1633398300000|2021-10-05 01:45:00|761.7|761.1|761.8|761.2|761.9|761.3|761.5|760.9|10
1633398600000|2021-10-05 01:50:00|761.6|761|761.5|760.9|761.8|761.2|761.5|760.9|12
1633398900000|2021-10-05 01:55:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|4
1633399200000|2021-10-05 02:00:00|761.4|760.8|761|760.4|761.4|760.8|761|760.4|9
1633399500000|2021-10-05 02:05:00|761.2|760.6|760.7|760.1|761.3|760.7|760.3|759.7|37
1633399800000|2021-10-05 02:10:00|760.6|760|759.7|759.1|760.6|760|759.2|758.6|130
1633400100000|2021-10-05 02:15:00|759.2|758.6|759.1|758.5|759.2|758.6|759|758.4|31
1633400400000|2021-10-05 02:20:00|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|12
1633400700000|2021-10-05 02:25:00|759.2|758.6|759.2|758.6|759.2|758.6|759.1|758.5|4
1633401000000|2021-10-05 02:30:00|759.1|758.5|759.2|758.6|759.2|758.6|759|758.4|6
1633401300000|2021-10-05 02:35:00|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|10
1633401600000|2021-10-05 02:40:00|759.4|758.8|759.4|758.8|759.4|758.8|759.3|758.7|3
1633401900000|2021-10-05 02:45:00|||||||||1
1633402200000|2021-10-05 02:50:00|759.7|759.1|759.6|759|759.7|759.1|759.4|758.8|14
1633402500000|2021-10-05 02:55:00|759.5|758.9|759.4|758.8|759.6|759|759.4|758.8|1
1633402800000|2021-10-05 03:00:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|8
1633403100000|2021-10-05 03:05:00|758.9|758.3|758.9|758.3|759.2|758.6|758.9|758.3|33
1633403400000|2021-10-05 03:10:00|759|758.4|758.7|758.1|759|758.4|758.7|758.1|7
1633403700000|2021-10-05 03:15:00|758.8|758.2|758.7|758.1|758.9|758.3|758.7|758.1|18
1633404000000|2021-10-05 03:20:00|758.4|757.8|758.7|758.1|758.7|758.1|758.4|757.8|8
1633404300000|2021-10-05 03:25:00|758.6|758|758.4|757.8|758.6|758|758.4|757.8|12
1633404600000|2021-10-05 03:30:00|758.5|757.9|758.7|758.1|758.9|758.3|758.5|757.9|12
1633404900000|2021-10-05 03:35:00|758.5|757.9|758.4|757.8|758.7|758.1|758.4|757.8|9
1633405200000|2021-10-05 03:40:00|758.5|757.9|758.4|757.8|758.6|758|758.4|757.8|8
1633405500000|2021-10-05 03:45:00|758.5|757.9|758.5|757.9|758.7|758.1|758.4|757.8|12
1633405800000|2021-10-05 03:50:00|758.6|758|758.9|758.3|758.9|758.3|758.6|758|9
1633406100000|2021-10-05 03:55:00|759|758.4|759.7|759.1|759.7|759.1|758.9|758.3|37
1633406400000|2021-10-05 04:00:00|759.6|759|759.2|758.6|759.7|759.1|759.2|758.6|20
1633406700000|2021-10-05 04:05:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|5
1633407000000|2021-10-05 04:10:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|16
1633407300000|2021-10-05 04:15:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|10
1633407600000|2021-10-05 04:20:00|759.2|758.6|759.2|758.6|759.3|758.7|759.2|758.6|6
1633407900000|2021-10-05 04:25:00|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|1
1633408200000|2021-10-05 04:30:00|759.4|758.8|759.4|758.8|759.7|759.1|759.2|758.6|14
1633408500000|2021-10-05 04:35:00|759.6|759|759.7|759.1|759.7|759.1|759.5|758.9|3
1633408800000|2021-10-05 04:40:00|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1633409100000|2021-10-05 04:45:00|759.7|759.1|760.4|759.8|760.4|759.8|759.7|759.1|9
1633409400000|2021-10-05 04:50:00|759.9|759.3|760.2|759.6|760.4|759.8|759.9|759.3|12
1633409700000|2021-10-05 04:55:00|760.4|759.8|760.2|759.6|760.5|759.9|760.2|759.6|8
1633410000000|2021-10-05 05:00:00|759.9|759.3|760|759.4|760.2|759.6|759.9|759.3|2
1633410300000|2021-10-05 05:05:00|759.9|759.3|759.7|759.1|760|759.4|759.6|759|5
1633410600000|2021-10-05 05:10:00|759.5|758.9|759.7|759.1|759.9|759.3|759.4|758.8|21
1633410900000|2021-10-05 05:15:00|759.6|759|759.6|759|759.9|759.3|759.6|759|7
1633411200000|2021-10-05 05:20:00|759.4|758.8|759.3|758.7|759.4|758.8|759|758.4|12
1633411500000|2021-10-05 05:25:00|759.1|758.5|759.3|758.7|759.6|759|759.1|758.5|9
1633411800000|2021-10-05 05:30:00|759.2|758.6|758.8|758.2|759.2|758.6|758.8|758.2|25
1633412400000|2021-10-05 05:40:00|758.6|758|758.8|758.2|758.8|758.2|758.6|758|142
1633412700000|2021-10-05 05:45:00|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|1
1633413000000|2021-10-05 05:50:00|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|7
1633413300000|2021-10-05 05:55:00|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|0
1633413600000|2021-10-05 06:00:00|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|3
1633413900000|2021-10-05 06:05:00|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|6
1633414200000|2021-10-05 06:10:00|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|0
1633414500000|2021-10-05 06:15:00|759.6|759|759.6|759|759.6|759|759.2|758.6|12
1633414800000|2021-10-05 06:20:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|1
1633415100000|2021-10-05 06:25:00|760|759.4|760.3|759.7|760.6|760|760|759.4|21
1633415400000|2021-10-05 06:30:00|760.4|759.8|760.3|759.7|760.5|759.9|760.3|759.7|12
1633415700000|2021-10-05 06:35:00|760.6|760|760.3|759.7|760.6|760|760.3|759.7|25
1633416000000|2021-10-05 06:40:00|760.4|759.8|760.8|760.2|760.8|760.2|760.3|759.7|31
1633416300000|2021-10-05 06:45:00|761|760.4|761.1|760.5|761.1|760.5|761|760.4|11
1633416600000|2021-10-05 06:50:00|761.3|760.7|761.1|760.5|761.3|760.7|761.1|760.5|12
1633416900000|2021-10-05 06:55:00|761.2|760.6|761.1|760.5|761.3|760.7|761.1|760.5|22
1633417200000|2021-10-05 07:00:00|761|760.4|760.8|760.2|761|760.4|760.6|760|25
1633417500000|2021-10-05 07:05:00|760.7|760.1|760.3|759.7|760.8|760.2|760.3|759.7|43
1633417800000|2021-10-05 07:10:00|760.5|759.9|760.6|760|760.7|760.1|760.3|759.7|18
1633418100000|2021-10-05 07:15:00|760.5|759.9|760.6|760|760.8|760.2|760.5|759.9|12
1633418400000|2021-10-05 07:20:00|760.5|759.9|760.6|760|760.6|760|760.3|759.7|5
1633418700000|2021-10-05 07:25:00|760.5|759.9|760.6|760|760.6|760|760.3|759.7|27
1633419000000|2021-10-05 07:30:00|760.4|759.8|760.7|760.1|760.7|760.1|760.3|759.7|8
1633419300000|2021-10-05 07:35:00|760.6|760|760.6|760|760.6|760|760.3|759.7|1
1633419600000|2021-10-05 07:40:00|760.3|759.7|759.8|759.2|760.4|759.8|759.7|759.1|21
1633419900000|2021-10-05 07:45:00|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|17
1633420200000|2021-10-05 07:50:00|759.1|758.5|758.8|758.2|759.1|758.5|758.5|757.9|66
1633420500000|2021-10-05 07:55:00|758.7|758.1|758.6|758|758.8|758.2|758.6|758|45
1633420800000|2021-10-05 08:00:00|758.8|758.2|758.9|758.3|758.9|758.3|757.1|756.5|86
1633421100000|2021-10-05 08:05:00|758.8|758.2|758.7|758.1|758.9|758.3|758.4|757.8|51
1633421400000|2021-10-05 08:10:00|758.6|758|758.4|757.8|758.6|758|758.2|757.6|21
1633421700000|2021-10-05 08:15:00|758.3|757.7|758.4|757.8|758.6|758|758.3|757.7|10
1633422000000|2021-10-05 08:20:00|758.2|757.6|758.7|758.1|758.9|758.3|758.1|757.5|41
1633422300000|2021-10-05 08:25:00|758.6|758|758.7|758.1|758.9|758.3|758.4|757.8|11
1633422600000|2021-10-05 08:30:00|758.6|758|758.6|758|759.4|758.8|758.6|758|24
1633422900000|2021-10-05 08:35:00|758.8|758.2|758.4|757.8|758.8|758.2|758.4|757.8|17
1633423200000|2021-10-05 08:40:00|758.1|757.5|757.9|757.3|758.1|757.5|757.7|757.1|29
1633423500000|2021-10-05 08:45:00|758.2|757.6|758.2|757.6|758.4|757.8|757.9|757.3|21
1633423800000|2021-10-05 08:50:00|758.1|757.5|758.1|757.5|758.2|757.6|757.8|757.2|43
1633424100000|2021-10-05 08:55:00|758.2|757.6|757.7|757.1|758.2|757.6|757.7|757.1|16
1633424400000|2021-10-05 09:00:00|757.6|757|758|757.4|758.2|757.6|757.5|756.9|34
1633424700000|2021-10-05 09:05:00|758.1|757.5|757.5|756.9|758.2|757.6|757.5|756.9|35
1633425000000|2021-10-05 09:10:00|757.2|756.6|757|756.4|757.7|757.1|757|756.4|39
1633425300000|2021-10-05 09:15:00|756.8|756.2|756.1|755.5|756.8|756.2|756.1|755.5|273
1633425600000|2021-10-05 09:20:00|756|755.4|754.9|754.3|756|755.4|754.8|754.2|154
1633425900000|2021-10-05 09:25:00|754.6|754|753.1|752.5|754.7|754.1|753|752.4|221
1633426200000|2021-10-05 09:30:00|753|752.4|752.4|751.8|753.2|752.6|752.1|751.5|97
1633426500000|2021-10-05 09:35:00|752.5|751.9|752.6|752|752.8|752.2|751.6|751|149
1633426800000|2021-10-05 09:40:00|752.9|752.3|753.2|752.6|753.2|752.6|752.6|752|108
1633427100000|2021-10-05 09:45:00|753|752.4|752.9|752.3|753.2|752.6|752.6|752|24
1633427400000|2021-10-05 09:50:00|752.7|752.1|753.2|752.6|753.7|753.1|752.6|752|78
1633427700000|2021-10-05 09:55:00|753.1|752.5|753.7|753.1|753.7|753.1|752.9|752.3|48
1633428000000|2021-10-05 10:00:00|753.6|753|752.5|751.9|753.7|753.1|752.5|751.9|60
1633428300000|2021-10-05 10:05:00|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|47
1633428600000|2021-10-05 10:10:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|19
1633428900000|2021-10-05 10:15:00|752.4|751.8|752.4|751.8|752.4|751.8|752.1|751.5|119
1633429200000|2021-10-05 10:20:00|752.2|751.6|752|751.4|752.4|751.8|751.9|751.3|51
1633429500000|2021-10-05 10:25:00|752.1|751.5|751.3|750.7|752.2|751.6|751.1|750.5|47
1633429800000|2021-10-05 10:30:00|751.2|750.6|751.7|751.1|751.7|751.1|750.9|750.3|69
1633430100000|2021-10-05 10:35:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|34
1633430400000|2021-10-05 10:40:00|751.3|750.7|751.4|750.8|751.5|750.9|751.3|750.7|44
1633430700000|2021-10-05 10:45:00|751|750.4|751.3|750.7|751.4|750.8|751|750.4|19
1633431000000|2021-10-05 10:50:00|751.1|750.5|751.2|750.6|751.7|751.1|751.1|750.5|40
1633431300000|2021-10-05 10:55:00|751.1|750.5|750.9|750.3|751.1|750.5|750.4|749.8|65
1633431600000|2021-10-05 11:00:00|750.8|750.2|751.1|750.5|751.1|750.5|750.7|750.1|85
1633431900000|2021-10-05 11:05:00|751.3|750.7|751|750.4|751.5|750.9|750.6|750|127
1633432200000|2021-10-05 11:10:00|750.9|750.3|751|750.4|751|750.4|750.8|750.2|53
1633432500000|2021-10-05 11:15:00|751.2|750.6|751.4|750.8|751.6|751|751.2|750.6|45
1633432800000|2021-10-05 11:20:00|751.5|750.9|752.1|751.5|752.2|751.6|751.5|750.9|61
1633433100000|2021-10-05 11:25:00|751.9|751.3|752.3|751.7|752.3|751.7|751.8|751.2|63
1633433400000|2021-10-05 11:30:00|751.9|751.3|752.5|751.9|752.8|752.2|751.8|751.2|48
1633433700000|2021-10-05 11:35:00|752.6|752|752.8|752.2|753.1|752.5|752.6|752|44
1633434000000|2021-10-05 11:40:00|752.6|752|752.3|751.7|752.8|752.2|752.3|751.7|34
1633434300000|2021-10-05 11:45:00|752.4|751.8|752.6|752|753.1|752.5|752.4|751.8|59
1633434600000|2021-10-05 11:50:00|752.9|752.3|752.9|752.3|753.2|752.6|752.8|752.2|66
1633434900000|2021-10-05 11:55:00|752.8|752.2|753|752.4|753.1|752.5|752.1|751.5|71
1633435200000|2021-10-05 12:00:00|752.8|752.2|753.9|753.3|754.1|753.5|752.8|752.2|96
1633435500000|2021-10-05 12:05:00|754.1|753.5|754.4|753.8|754.4|753.8|753.9|753.3|162
1633435800000|2021-10-05 12:10:00|754.5|753.9|754.3|753.7|755|754.4|754.2|753.6|118
1633436100000|2021-10-05 12:15:00|754.4|753.8|754.1|753.5|754.9|754.3|753.8|753.2|121
1633436400000|2021-10-05 12:20:00|753.9|753.3|753.9|753.3|754.1|753.5|753.4|752.8|89
1633436700000|2021-10-05 12:25:00|753.7|753.1|755.2|754.6|755.3|754.7|753.6|753|103
1633437000000|2021-10-05 12:30:00|755.1|754.5|755.9|755.3|755.9|755.3|755.1|754.5|93
1633437300000|2021-10-05 12:35:00|756.1|755.5|755.4|754.8|756.4|755.8|755.3|754.7|107
1633437600000|2021-10-05 12:40:00|755.1|754.5|755.4|754.8|755.5|754.9|754.9|754.3|107
1633440600000|2021-10-05 13:30:00|756.9|756.3|753.5|752.9|757.1|756.5|752.7|752.1|1931
1633440900000|2021-10-05 13:35:00|753.7|753.1|755.5|754.9|755.5|754.9|752.5|751.9|677
1633441200000|2021-10-05 13:40:00|755.7|755.1|756.5|755.9|756.5|755.9|755|754.4|605
1633441500000|2021-10-05 13:45:00|756.6|756|758.7|758.1|759|758.4|756.5|755.9|682
1633441800000|2021-10-05 13:50:00|758.5|757.9|757.7|757.1|759|758.4|757.2|756.6|495
1633442100000|2021-10-05 13:55:00|757.8|757.2|758.9|758.3|759|758.4|757.7|757.1|306
1633442400000|2021-10-05 14:00:00|758.7|758.1|756.7|756.1|758.7|758.1|755.7|755.1|323
1633442700000|2021-10-05 14:05:00|756.6|756|755.6|755|756.6|756|755.2|754.6|333
1633443000000|2021-10-05 14:10:00|755.9|755.3|754.6|754|755.9|755.3|754.4|753.8|664
1633443300000|2021-10-05 14:15:00|754.8|754.2|754.4|753.8|755.6|755|754.4|753.8|256
1633443600000|2021-10-05 14:20:00|754.1|753.5|754.7|754.1|754.9|754.3|754|753.4|277
1633443900000|2021-10-05 14:25:00|754.5|753.9|756.3|755.7|756.3|755.7|754.4|753.8|289
1633444200000|2021-10-05 14:30:00|756.4|755.8|755.2|754.6|757.9|757.3|755|754.4|332
1633444500000|2021-10-05 14:35:00|755.4|754.8|755.2|754.6|755.5|754.9|754.2|753.6|338
1633444800000|2021-10-05 14:40:00|755|754.4|756.6|756|756.6|756|754.7|754.1|262
1633445100000|2021-10-05 14:45:00|756.4|755.8|756.2|755.6|757.2|756.6|755.9|755.3|339
1633445400000|2021-10-05 14:50:00|756.4|755.8|754.4|753.8|756.5|755.9|754.4|753.8|438
1633445700000|2021-10-05 14:55:00|754.6|754|756.6|756|756.7|756.1|753.5|752.9|427
1633446000000|2021-10-05 15:00:00|756.7|756.1|756.6|756|757.1|756.5|755.8|755.2|240
1633446300000|2021-10-05 15:05:00|756.9|756.3|757.8|757.2|757.9|757.3|755.9|755.3|241
1633446600000|2021-10-05 15:10:00|757.7|757.1|757.6|757|758.1|757.5|757.1|756.5|197
1633446900000|2021-10-05 15:15:00|757.8|757.2|758.1|757.5|758.4|757.8|757.1|756.5|181
1633447200000|2021-10-05 15:20:00|757.9|757.3|759.1|758.5|759.4|758.8|757.4|756.8|372
1633447500000|2021-10-05 15:25:00|759.4|758.8|757.1|756.5|759.8|759.2|757.1|756.5|322
1633447800000|2021-10-05 15:30:00|757.3|756.7|758.6|758|758.7|758.1|757.3|756.7|200
1633448100000|2021-10-05 15:35:00|758.3|757.7|758.1|757.5|759.1|758.5|757.8|757.2|192
1633448400000|2021-10-05 15:40:00|757.9|757.3|756.1|755.5|757.9|757.3|756.1|755.5|175
1633448700000|2021-10-05 15:45:00|755.9|755.3|755.3|754.7|756|755.4|755.1|754.5|291
1633449000000|2021-10-05 15:50:00|755.1|754.5|754.9|754.3|755.6|755|754.7|754.1|139
1633449300000|2021-10-05 15:55:00|754.8|754.2|753.7|753.1|754.8|754.2|753.7|753.1|181
1633449600000|2021-10-05 16:00:00|753.8|753.2|755.2|754.6|755.2|754.6|753.7|753.1|267
1633449900000|2021-10-05 16:05:00|755|754.4|754.9|754.3|755.9|755.3|754.9|754.3|152
1633450200000|2021-10-05 16:10:00|755|754.4|754|753.4|755|754.4|754|753.4|150
1633450500000|2021-10-05 16:15:00|753.7|753.1|753.7|753.1|754.2|753.6|753.4|752.8|133
1633450800000|2021-10-05 16:20:00|753.9|753.3|753.2|752.6|754|753.4|753.2|752.6|156
1633451100000|2021-10-05 16:25:00|753.4|752.8|753.2|752.6|753.5|752.9|753.2|752.6|139
1633451400000|2021-10-05 16:30:00|753|752.4|753.4|752.8|753.7|753.1|752.9|752.3|372
1633451700000|2021-10-05 16:35:00|753.5|752.9|752.2|751.6|753.6|753|752.2|751.6|361
1633452000000|2021-10-05 16:40:00|752.4|751.8|752.4|751.8|753.2|752.6|752.2|751.6|211
1633452300000|2021-10-05 16:45:00|752.3|751.7|751.9|751.3|752.5|751.9|751.7|751.1|145
1633452600000|2021-10-05 16:50:00|752|751.4|751.9|751.3|752.2|751.6|751.7|751.1|95
1633452900000|2021-10-05 16:55:00|752|751.4|752.4|751.8|752.8|752.2|751.7|751.1|170
1633453200000|2021-10-05 17:00:00|752.3|751.7|752.4|751.8|752.4|751.8|751.6|751|241
1633453500000|2021-10-05 17:05:00|752.3|751.7|752.6|752|752.7|752.1|752.3|751.7|119
1633453800000|2021-10-05 17:10:00|752.5|751.9|752|751.4|752.7|752.1|751.8|751.2|425
1633454100000|2021-10-05 17:15:00|751.8|751.2|751.8|751.2|752.2|751.6|751.6|751|247
1633454400000|2021-10-05 17:20:00|751.6|751|751.8|751.2|752.1|751.5|751.4|750.8|207
1633454700000|2021-10-05 17:25:00|752|751.4|752.8|752.2|752.8|752.2|752|751.4|91
1633455000000|2021-10-05 17:30:00|752.7|752.1|753.3|752.7|753.6|753|752.5|751.9|217
1633455300000|2021-10-05 17:35:00|753.4|752.8|752.4|751.8|753.4|752.8|752.4|751.8|174
1633455600000|2021-10-05 17:40:00|752.5|751.9|753|752.4|753.1|752.5|752.5|751.9|210
1633455900000|2021-10-05 17:45:00|752.8|752.2|751.4|750.8|752.9|752.3|751.3|750.7|275
1633456200000|2021-10-05 17:50:00|751.3|750.7|751.5|750.9|752|751.4|751.3|750.7|224
1633456500000|2021-10-05 17:55:00|751.6|751|751.5|750.9|751.7|751.1|751|750.4|209
1633456800000|2021-10-05 18:00:00|751.3|750.7|750.5|749.9|751.8|751.2|750.3|749.7|355
1633457100000|2021-10-05 18:05:00|750.4|749.8|750.8|750.2|751.7|751.1|750.4|749.8|382
1633457400000|2021-10-05 18:10:00|750.7|750.1|750|749.4|752.2|751.6|750|749.4|1803
1633457700000|2021-10-05 18:15:00|749.9|749.3|750.9|750.3|750.9|750.3|749.5|748.9|693
1633478400000|2021-10-06 00:00:00|751.1|750.5|752.6|752|753.5|752.9|750.8|750.1|313
1633478700000|2021-10-06 00:05:00|752.3|751.7|753.1|752.5|753.1|752.5|752|751.4|59
1633479000000|2021-10-06 00:10:00|753.2|752.6|752.8|752.2|753.3|752.7|752.8|752.2|25
1633479300000|2021-10-06 00:15:00|753.1|752.5|753.3|752.7|753.4|752.8|752.6|752|30
1633479600000|2021-10-06 00:20:00|753.1|752.5|753.6|753|753.6|753|753.1|752.5|8
1633479900000|2021-10-06 00:25:00|753.3|752.7|753.3|752.7|753.6|753|753.3|752.7|11
1633480200000|2021-10-06 00:30:00|753.2|752.6|753.8|753.2|754.1|753.5|753.1|752.5|39
1633480500000|2021-10-06 00:35:00|753.7|753.1|753.6|753|753.8|753.2|753.3|752.7|19
1633480800000|2021-10-06 00:40:00|753.8|753.2|753.3|752.7|753.8|753.2|753.3|752.7|12
1633481100000|2021-10-06 00:45:00|753.5|752.9|752.8|752.2|753.6|753|752.8|752.2|31
1633481400000|2021-10-06 00:50:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|18
1633481700000|2021-10-06 00:55:00|753.2|752.6|753.3|752.7|753.3|752.7|753.1|752.5|7
1633482000000|2021-10-06 01:00:00|753.2|752.6|753.4|752.8|753.4|752.8|752.8|752.2|15
1633482300000|2021-10-06 01:05:00|753.1|752.5|753.1|752.5|753.3|752.7|752.9|752.3|14
1633482600000|2021-10-06 01:10:00|753.2|752.6|753.4|752.8|753.4|752.8|753.1|752.5|8
1633482900000|2021-10-06 01:15:00|753.6|753|753.6|753|753.6|753|753.6|753|10
1633483200000|2021-10-06 01:20:00|753.5|752.9|753.6|753|753.9|753.3|753.4|752.8|76
1633483500000|2021-10-06 01:25:00|753.7|753.1|753.4|752.8|753.9|753.3|753.4|752.8|15
1633483800000|2021-10-06 01:30:00|||||||||9
1633484100000|2021-10-06 01:35:00|||||||||14
1633484400000|2021-10-06 01:40:00|753.6|753|753.6|753|753.6|753|753.6|753|17
1633484700000|2021-10-06 01:45:00|753.4|752.8|752.2|751.6|753.7|753.1|752.1|751.5|434
1633485000000|2021-10-06 01:50:00|752.1|751.5|751.6|751|752.1|751.5|751.5|750.9|17
1633485300000|2021-10-06 01:55:00|751.5|750.9|752.3|751.7|752.5|751.9|751.5|750.9|25
1633485600000|2021-10-06 02:00:00|752.2|751.6|752.5|751.9|752.6|752|752.2|751.6|6
1633485900000|2021-10-06 02:05:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|8
1633486200000|2021-10-06 02:10:00|752.7|752.1|752.7|752.1|753|752.4|752.5|751.9|22
1633486500000|2021-10-06 02:15:00|752.8|752.2|753|752.4|753|752.4|752.7|752.1|9
1633486800000|2021-10-06 02:20:00|753.1|752.5|753.2|752.6|753.2|752.6|753|752.4|5
1633487100000|2021-10-06 02:25:00|753|752.4|753.2|752.6|753.2|752.6|753|752.4|13
1633487400000|2021-10-06 02:30:00|753.3|752.7|753.3|752.7|753.4|752.8|753.2|752.6|2
1633487700000|2021-10-06 02:35:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|7
1633488000000|2021-10-06 02:40:00|753.3|752.7|753.5|752.9|753.7|753.1|753.3|752.7|33
1633488300000|2021-10-06 02:45:00|753.4|752.8|753.4|752.8|753.4|752.8|753.2|752.6|18
1633488600000|2021-10-06 02:50:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|10
1633488900000|2021-10-06 02:55:00|753.4|752.8|753.6|753|753.7|753.1|753.3|752.7|9
1633489200000|2021-10-06 03:00:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|8
1633489500000|2021-10-06 03:05:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|24
1633489800000|2021-10-06 03:10:00|754|753.4|754.2|753.6|754.2|753.6|754|753.4|28
1633490100000|2021-10-06 03:15:00|754.3|753.7|754.5|753.9|754.7|754.1|754.3|753.7|21
1633490400000|2021-10-06 03:20:00|||||||||6
1633490700000|2021-10-06 03:25:00|754.4|753.8|754|753.4|754.4|753.8|754|753.4|22
1633491000000|2021-10-06 03:30:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|5
1633491300000|2021-10-06 03:35:00|754.3|753.7|754.2|753.6|754.5|753.9|754.2|753.6|4
1633491600000|2021-10-06 03:40:00|||||||||1
1633491900000|2021-10-06 03:45:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|7
1633492200000|2021-10-06 03:50:00|||||||||5
1633492500000|2021-10-06 03:55:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|9
1633492800000|2021-10-06 04:00:00|||||||||7
1633493100000|2021-10-06 04:05:00|754.5|753.9|754.2|753.6|754.5|753.9|754.2|753.6|11
1633493400000|2021-10-06 04:10:00|754.1|753.5|754|753.4|754.2|753.6|754|753.4|5
1633493700000|2021-10-06 04:15:00|||||||||7
1633494000000|2021-10-06 04:20:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1633494300000|2021-10-06 04:25:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1633494600000|2021-10-06 04:30:00|753.3|752.7|752.7|752.1|753.3|752.7|752.7|752.1|19
1633494900000|2021-10-06 04:35:00|752.9|752.3|752.8|752.2|753|752.4|752.7|752.1|6
1633495200000|2021-10-06 04:40:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1633495500000|2021-10-06 04:45:00|752.8|752.2|753.5|752.9|753.5|752.9|752.8|752.2|11
1633495800000|2021-10-06 04:50:00|||||||||3
1633496100000|2021-10-06 04:55:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|4
1633496400000|2021-10-06 05:00:00|753.4|752.8|753.2|752.6|753.5|752.9|753.2|752.6|5
1633496700000|2021-10-06 05:05:00|||||||||6
1633497000000|2021-10-06 05:10:00|753.4|752.8|753.4|752.8|753.6|753|753.3|752.7|10
1633497300000|2021-10-06 05:15:00|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|3
1633497600000|2021-10-06 05:20:00|753.6|753|753.7|753.1|754.3|753.7|753.6|753|52
1633497900000|2021-10-06 05:25:00|||||||||2
1633498200000|2021-10-06 05:30:00|753.5|752.9|753.2|752.6|753.6|753|753.2|752.6|4
1633498500000|2021-10-06 05:35:00|||||||||5
1633498800000|2021-10-06 05:40:00|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|3
1633499100000|2021-10-06 05:45:00|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|6
1633499400000|2021-10-06 05:50:00|753|752.4|752.7|752.1|753|752.4|752.7|752.1|6
1633499700000|2021-10-06 05:55:00|752.5|751.9|752.2|751.6|752.5|751.9|752.2|751.6|9
1633500000000|2021-10-06 06:00:00|752.3|751.7|752.5|751.9|752.5|751.9|752.2|751.6|7
1633500300000|2021-10-06 06:05:00|||||||||1
1633500600000|2021-10-06 06:10:00|752.7|752.1|753.5|752.9|753.7|753.1|752.7|752.1|24
1633500900000|2021-10-06 06:15:00|753.6|753|754|753.4|754|753.4|753.5|752.9|19
1633501200000|2021-10-06 06:20:00|754.1|753.5|754.2|753.6|754.2|753.6|754|753.4|15
1633501500000|2021-10-06 06:25:00|754.1|753.5|753.2|752.6|754.1|753.5|753.2|752.6|21
1633501800000|2021-10-06 06:30:00|753.5|752.9|753.8|753.2|753.8|753.2|753.5|752.9|7
1633502100000|2021-10-06 06:35:00|753.9|753.3|754.3|753.7|754.4|753.8|753.9|753.3|17
1633502400000|2021-10-06 06:40:00|754.4|753.8|754.4|753.8|754.7|754.1|754.2|753.6|19
1633502700000|2021-10-06 06:45:00|754.5|753.9|754.6|754|754.7|754.1|754.2|753.6|15
1633503000000|2021-10-06 06:50:00|754.7|754.1|755.9|755.3|756|755.4|754.7|754.1|138
1633503300000|2021-10-06 06:55:00|756|755.4|755.7|755.1|756.5|755.9|755.6|755|311
1633503600000|2021-10-06 07:00:00|755.6|755|754.1|753.5|755.9|755.3|754.1|753.5|64
1633503900000|2021-10-06 07:05:00|753.9|753.3|754.5|753.9|754.5|753.9|753.6|753|45
1633504200000|2021-10-06 07:10:00|754.4|753.8|753.9|753.3|754.6|754|753.9|753.3|10
1633504500000|2021-10-06 07:15:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|27
1633504800000|2021-10-06 07:20:00|753.4|752.8|752.4|751.8|753.4|752.8|752.4|751.8|99
1633505100000|2021-10-06 07:25:00|752.5|751.9|752.4|751.8|753.1|752.5|752.3|751.7|25
1633505400000|2021-10-06 07:30:00|752.3|751.7|752.6|752|752.9|752.3|752.3|751.7|13
1633505700000|2021-10-06 07:35:00|752.4|751.8|753.1|752.5|753.1|752.5|752.4|751.8|18
1633506000000|2021-10-06 07:40:00|753|752.4|753.5|752.9|753.6|753|752.9|752.3|9
1633506300000|2021-10-06 07:45:00|753.4|752.8|753.2|752.6|753.9|753.3|753.2|752.6|14
1633506600000|2021-10-06 07:50:00|753.1|752.5|751.6|751|753.1|752.5|751.6|751|43
1633506900000|2021-10-06 07:55:00|751.7|751.1|751.8|751.2|752.3|751.7|751.4|750.8|310
1633507200000|2021-10-06 08:00:00|751.6|751|748.4|747.8|751.9|751.3|748.4|747.8|69
1633507500000|2021-10-06 08:05:00|749|748.4|749.4|748.8|749.4|748.8|748.8|748.2|46
1633507800000|2021-10-06 08:10:00|748.9|748.3|749.1|748.5|749.5|748.9|748.8|748.2|25
1633508100000|2021-10-06 08:15:00|749.2|748.6|749.1|748.5|749.2|748.6|748.7|748.1|15
1633508400000|2021-10-06 08:20:00|748.9|748.3|748.6|748|748.9|748.3|748.4|747.8|36
1633508700000|2021-10-06 08:25:00|748.1|747.5|748.9|748.3|748.9|748.3|748.1|747.5|35
1633509000000|2021-10-06 08:30:00|748.8|748.2|748.9|748.3|749.1|748.5|748.6|748|44
1633509300000|2021-10-06 08:35:00|748.7|748.1|748.7|748.1|749.1|748.5|748.6|748|32
1633509600000|2021-10-06 08:40:00|748.8|748.2|749.4|748.8|750.1|749.5|748.8|748.2|29
1633509900000|2021-10-06 08:45:00|749.3|748.7|749.6|749|750.1|749.5|749.1|748.5|43
1633510200000|2021-10-06 08:50:00|749.3|748.7|748.6|748|749.3|748.7|748.6|748|24
1633510500000|2021-10-06 08:55:00|748.7|748.1|748.7|748.1|749.1|748.5|748.6|748|28
1633510800000|2021-10-06 09:00:00|748.8|748.2|748.6|748|748.9|748.3|748.1|747.5|18
1633511100000|2021-10-06 09:05:00|748.5|747.9|748.6|748|748.9|748.3|748.5|747.9|50
1633511400000|2021-10-06 09:10:00|748.5|747.9|748.9|748.3|748.9|748.3|748.5|747.9|47
1633511700000|2021-10-06 09:15:00|748.6|748|749|748.4|749|748.4|748.5|747.9|17
1633512000000|2021-10-06 09:20:00|748.9|748.3|749.4|748.8|749.5|748.9|748.6|748|23
1633512300000|2021-10-06 09:25:00|749.5|748.9|749.8|749.2|750|749.4|749.3|748.7|28
1633512600000|2021-10-06 09:30:00|749.7|749.1|748.9|748.3|749.8|749.2|748.6|748|52
1633512900000|2021-10-06 09:35:00|748.7|748.1|748.6|748|748.9|748.3|748.5|747.9|36
1633513200000|2021-10-06 09:40:00|748.5|747.9|748.9|748.3|748.9|748.3|748.5|747.9|30
1633513500000|2021-10-06 09:45:00|748.8|748.2|749.7|749.1|749.8|749.2|748.8|748.2|23
1633513800000|2021-10-06 09:50:00|749.5|748.9|750.9|750.3|750.9|750.3|749.4|748.8|64
1633514100000|2021-10-06 09:55:00|750.7|750.1|750.2|749.6|750.7|750.1|750.2|749.6|47
1633514400000|2021-10-06 10:00:00|750.5|749.9|750.2|749.6|751|750.4|750.2|749.6|32
1633514700000|2021-10-06 10:05:00|750.3|749.7|749.9|749.3|750.7|750.1|749.9|749.3|18
1633515000000|2021-10-06 10:10:00|750|749.4|750.9|750.3|750.9|750.3|749.3|748.7|47
1633515300000|2021-10-06 10:15:00|750.7|750.1|751.4|750.8|752|751.4|750.6|750|77
1633515600000|2021-10-06 10:20:00|751.7|751.1|753.4|752.8|754.4|753.8|751.7|751.1|275
1633515900000|2021-10-06 10:25:00|753.5|752.9|753.4|752.8|753.7|753.1|753.2|752.6|31
1633516200000|2021-10-06 10:30:00|753.3|752.7|753.2|752.6|753.4|752.8|753.1|752.5|32
1633516500000|2021-10-06 10:35:00|753.7|753.1|754.4|753.8|754.5|753.9|753.4|752.8|18
1633516800000|2021-10-06 10:40:00|754.3|753.7|753.8|753.2|754.3|753.7|753.6|753|34
1633517100000|2021-10-06 10:45:00|753.9|753.3|753.7|753.1|754.4|753.8|753.7|753.1|28
1633517400000|2021-10-06 10:50:00|753.6|753|754.1|753.5|754.2|753.6|753.4|752.8|9
1633517700000|2021-10-06 10:55:00|754|753.4|753.9|753.3|754.1|753.5|753.6|753|25
1633518000000|2021-10-06 11:00:00|753.8|753.2|754.3|753.7|754.3|753.7|753.7|753.1|60
1633518300000|2021-10-06 11:05:00|754.2|753.6|753.9|753.3|754.5|753.9|753.9|753.3|18
1633518600000|2021-10-06 11:10:00|753.8|753.2|752.6|752|753.8|753.2|752|751.4|65
1633518900000|2021-10-06 11:15:00|752.5|751.9|753.1|752.5|753.2|752.6|752.3|751.7|18
1633519200000|2021-10-06 11:20:00|753.2|752.6|754.6|754|754.7|754.1|753.2|752.6|106
1633519500000|2021-10-06 11:25:00|754.7|754.1|753.9|753.3|754.7|754.1|753.9|753.3|54
1633519800000|2021-10-06 11:30:00|754|753.4|751.7|751.1|754|753.4|751.5|750.9|87
1633520100000|2021-10-06 11:35:00|751.8|751.2|750.8|750.2|751.8|751.2|750.3|749.7|43
1633520400000|2021-10-06 11:40:00|751|750.4|751.5|750.9|751.8|751.2|750.5|749.9|48
1633520700000|2021-10-06 11:45:00|751.6|751|751.8|751.2|752.2|751.6|751.3|750.7|37
1633521000000|2021-10-06 11:50:00|751.7|751.1|751.5|750.9|752|751.4|751|750.4|56
1633521300000|2021-10-06 11:55:00|751.6|751|752.5|751.9|752.6|752|751.5|750.9|44
1633521600000|2021-10-06 12:00:00|752.3|751.7|751.8|751.2|752.3|751.7|751.5|750.9|49
1633521900000|2021-10-06 12:05:00|751.5|750.9|751|750.4|751.5|750.9|750.8|750.2|74
1633522200000|2021-10-06 12:10:00|751.3|750.7|753|752.4|753|752.4|751.1|750.5|94
1633522500000|2021-10-06 12:15:00|752.8|752.2|752.6|752|753|752.4|752.5|751.9|88
1633522800000|2021-10-06 12:20:00|752.5|751.9|751.8|751.2|752.8|752.2|751.7|751.1|50
1633523100000|2021-10-06 12:25:00|752|751.4|752.3|751.7|752.5|751.9|751.8|751.2|49
1633523400000|2021-10-06 12:30:00|752.5|751.9|753.9|753.3|754.1|753.5|752.5|751.9|67
1633523700000|2021-10-06 12:35:00|753.8|753.2|753.8|753.2|754|753.4|753|752.4|31
1633524000000|2021-10-06 12:40:00|753.9|753.3|756.1|755.5|758|757.4|753.8|753.2|342
1633527000000|2021-10-06 13:30:00|757.4|756.8|760.7|760.1|762.5|761.9|756.5|755.9|1897
1633527300000|2021-10-06 13:35:00|760.8|760.2|755.7|755.1|761|760.4|755.2|754.6|1501
1633527600000|2021-10-06 13:40:00|755.6|755|755.2|754.6|756.5|755.9|753.9|753.3|821
1633527900000|2021-10-06 13:45:00|755.5|754.9|754.7|754.1|757|756.4|754.4|753.8|592
1633528200000|2021-10-06 13:50:00|754.5|753.9|753.7|753.1|754.7|754.1|752.7|752.1|468
1633528500000|2021-10-06 13:55:00|753.5|752.9|753.4|752.8|754.2|753.6|752.4|751.8|402
1633528800000|2021-10-06 14:00:00|753.2|752.6|753|752.4|754|753.4|752.5|751.9|375
1633529100000|2021-10-06 14:05:00|752.9|752.3|753.9|753.3|754.7|754.1|752.6|752|315
1633529400000|2021-10-06 14:10:00|753.6|753|753|752.4|753.6|753|752|751.4|241
1633529700000|2021-10-06 14:15:00|752.9|752.3|753.5|752.9|754.2|753.6|752.7|752.1|225
1633530000000|2021-10-06 14:20:00|753.4|752.8|754.8|754.2|755.2|754.6|753.4|752.8|265
1633530300000|2021-10-06 14:25:00|754.9|754.3|755.6|755|756|755.4|754.1|753.5|255
1633530600000|2021-10-06 14:30:00|755.5|754.9|755.2|754.6|756.9|756.3|755.2|754.6|300
1633530900000|2021-10-06 14:35:00|755|754.4|754|753.4|755.2|754.6|753.7|753.1|282
1633531200000|2021-10-06 14:40:00|754.2|753.6|754.1|753.5|754.7|754.1|754|753.4|223
1633531500000|2021-10-06 14:45:00|754|753.4|753.5|752.9|754.2|753.6|752.4|751.8|312
1633531800000|2021-10-06 14:50:00|753.7|753.1|754.2|753.6|754.9|754.3|753.3|752.7|360
1633532100000|2021-10-06 14:55:00|754|753.4|753.3|752.7|754.3|753.7|753.2|752.6|198
1633532400000|2021-10-06 15:00:00|753.2|752.6|753.3|752.7|753.7|753.1|752.8|752.2|217
1633532700000|2021-10-06 15:05:00|753.1|752.5|753.1|752.5|753.1|752.5|752.7|752.1|149
1633533000000|2021-10-06 15:10:00|753.3|752.7|752|751.4|753.5|752.9|751.6|751|318
1633533300000|2021-10-06 15:15:00|751.8|751.2|753.3|752.7|753.3|752.7|751.8|751.2|198
1633533600000|2021-10-06 15:20:00|753.2|752.6|754.6|754|754.8|754.2|753.2|752.6|226
1633533900000|2021-10-06 15:25:00|754.5|753.9|755.2|754.6|755.5|754.9|754.4|753.8|198
1633534200000|2021-10-06 15:30:00|755.1|754.5|754.8|754.2|755.1|754.5|754.5|753.9|135
1633534500000|2021-10-06 15:35:00|755|754.4|755.3|754.7|755.4|754.8|754.5|753.9|123
1633534800000|2021-10-06 15:40:00|755.2|754.6|755.3|754.7|755.5|754.9|755|754.4|154
1633535100000|2021-10-06 15:45:00|755.2|754.6|756|755.4|756.1|755.5|755.2|754.6|93
1633535400000|2021-10-06 15:50:00|755.8|755.2|755.8|755.2|756.3|755.7|755.6|755|281
1633535700000|2021-10-06 15:55:00|755.6|755|754.3|753.7|755.8|755.2|754.1|753.5|189
1633536000000|2021-10-06 16:00:00|754.4|753.8|753.6|753|754.4|753.8|753.6|753|89
1633536300000|2021-10-06 16:05:00|753.5|752.9|753.3|752.7|753.5|752.9|752.9|752.3|136
1633536600000|2021-10-06 16:10:00|753.4|752.8|754.3|753.7|754.4|753.8|753.4|752.8|123
1633536900000|2021-10-06 16:15:00|754.2|753.6|755.5|754.9|755.5|754.9|754.1|753.5|139
1633537200000|2021-10-06 16:20:00|755.1|754.5|755.2|754.6|755.3|754.7|754.1|753.5|230
1633537500000|2021-10-06 16:25:00|755.3|754.7|755.5|754.9|756|755.4|755.3|754.7|164
1633537800000|2021-10-06 16:30:00|755.4|754.8|754|753.4|755.4|754.8|753.8|753.2|154
1633538100000|2021-10-06 16:35:00|753.9|753.3|753.8|753.2|754|753.4|753.7|753.1|56
1633538400000|2021-10-06 16:40:00|753.7|753.1|753.5|752.9|754|753.4|753.5|752.9|73
1633538700000|2021-10-06 16:45:00|753.7|753.1|754.1|753.5|754.2|753.6|753.6|753|271
1633539000000|2021-10-06 16:50:00|754|753.4|754.6|754|754.8|754.2|754|753.4|114
1633539300000|2021-10-06 16:55:00|754.5|753.9|754.1|753.5|754.6|754|753.5|752.9|227
1633539600000|2021-10-06 17:00:00|754|753.4|754.3|753.7|754.3|753.7|753.7|753.1|273
1633539900000|2021-10-06 17:05:00|754.2|753.6|755.3|754.7|755.5|754.9|754.2|753.6|119
1633540200000|2021-10-06 17:10:00|755.4|754.8|755.2|754.6|755.4|754.8|755.1|754.5|72
1633540500000|2021-10-06 17:15:00|755.4|754.8|755.2|754.6|755.7|755.1|755.2|754.6|591
1633540800000|2021-10-06 17:20:00|755.3|754.7|755.9|755.3|756|755.4|754.9|754.3|313
1633541100000|2021-10-06 17:25:00|756|755.4|756|755.4|756.2|755.6|756|755.4|89
1633541400000|2021-10-06 17:30:00|755.7|755.1|756.2|755.6|756.3|755.7|755.6|755|95
1633541700000|2021-10-06 17:35:00|756.3|755.7|755.9|755.3|756.3|755.7|755.9|755.3|108
1633542000000|2021-10-06 17:40:00|756|755.4|754.8|754.2|756|755.4|754.8|754.2|156
1633542300000|2021-10-06 17:45:00|754.7|754.1|754.3|753.7|754.8|754.2|754.3|753.7|95
1633542600000|2021-10-06 17:50:00|754.5|753.9|754.8|754.2|755.3|754.7|754.5|753.9|226
1633542900000|2021-10-06 17:55:00|754.9|754.3|754.1|753.5|754.9|754.3|754.1|753.5|207
1633543200000|2021-10-06 18:00:00|754|753.4|753.6|753|754.5|753.9|753.4|752.8|244
1633543500000|2021-10-06 18:05:00|753.4|752.8|753.8|753.2|754.8|754.2|753|752.4|284
1633543800000|2021-10-06 18:10:00|753.7|753.1|751.5|750.9|754.3|753.7|751.5|750.9|1448
1633544100000|2021-10-06 18:15:00|751.3|750.7|750.4|749.8|751.5|750.9|750.4|749.8|685
1633564800000|2021-10-07 00:00:00|751.1|750.5|750.8|750.2|751.8|751.2|750.8|750.2|156
1633565100000|2021-10-07 00:05:00|750.9|750.3|751.1|750.5|751.1|750.5|750.6|750|53
1633565400000|2021-10-07 00:10:00|751.3|750.7|751.3|750.7|751.5|750.9|751.1|750.5|38
1633565700000|2021-10-07 00:15:00|751.4|750.8|751.3|750.7|751.6|751|751.3|750.7|27
1633566000000|2021-10-07 00:20:00|751.4|750.8|751.6|751|751.6|751|751.3|750.7|15
1633566300000|2021-10-07 00:25:00|751.4|750.8|751.8|751.2|751.8|751.2|751.4|750.8|39
1633566600000|2021-10-07 00:30:00|||||||||16
1633566900000|2021-10-07 00:35:00|752.1|751.5|752.8|752.2|752.8|752.2|752.1|751.5|40
1633567200000|2021-10-07 00:40:00|752.6|752|752.8|752.2|752.8|752.2|752.6|752|35
1633567500000|2021-10-07 00:45:00|753.3|752.7|753.1|752.5|753.3|752.7|753|752.4|16
1633567800000|2021-10-07 00:50:00|753.2|752.6|752.8|752.2|753.2|752.6|752.8|752.2|11
1633568100000|2021-10-07 00:55:00|752.9|752.3|753.1|752.5|753.2|752.6|752.8|752.2|3
1633568400000|2021-10-07 01:00:00|752.8|752.2|752.6|752|752.9|752.3|752.6|752|7
1633568700000|2021-10-07 01:05:00|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|5
1633569000000|2021-10-07 01:10:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|6
1633569300000|2021-10-07 01:15:00|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|6
1633569600000|2021-10-07 01:20:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|7
1633569900000|2021-10-07 01:25:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|9
1633570200000|2021-10-07 01:30:00|753.1|752.5|752.9|752.3|753.4|752.8|752.9|752.3|14
1633570500000|2021-10-07 01:35:00|752.6|752|753.6|753|753.7|753.1|752.6|752|29
1633570800000|2021-10-07 01:40:00|753.8|753.2|753.4|752.8|753.8|753.2|753.4|752.8|26
1633571100000|2021-10-07 01:45:00|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|7
1633571400000|2021-10-07 01:50:00|753.2|752.6|753.1|752.5|753.2|752.6|753|752.4|4
1633571700000|2021-10-07 01:55:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|3
1633572000000|2021-10-07 02:00:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|2
1633572300000|2021-10-07 02:05:00|753|752.4|752.6|752|753|752.4|752.6|752|9
1633572600000|2021-10-07 02:10:00|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|10
1633572900000|2021-10-07 02:15:00|752.6|752|752.6|752|752.6|752|752.6|752|8
1633573500000|2021-10-07 02:25:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|2
1633573800000|2021-10-07 02:30:00|||||||||1
1633574100000|2021-10-07 02:35:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|1
1633574400000|2021-10-07 02:40:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|7
1633574700000|2021-10-07 02:45:00|||||||||1
1633575000000|2021-10-07 02:50:00|||||||||2
1633575300000|2021-10-07 02:55:00|752.5|751.9|752.4|751.8|752.5|751.9|752.2|751.6|11
1633575600000|2021-10-07 03:00:00|||||||||5
1633575900000|2021-10-07 03:05:00|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|10
1633576200000|2021-10-07 03:10:00|||||||||3
1633577100000|2021-10-07 03:25:00|||||||||2
1633577400000|2021-10-07 03:30:00|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|10
1633577700000|2021-10-07 03:35:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|2
1633578000000|2021-10-07 03:40:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|4
1633578300000|2021-10-07 03:45:00|||||||||2
1633578600000|2021-10-07 03:50:00|||||||||3
1633578900000|2021-10-07 03:55:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|4
1633579200000|2021-10-07 04:00:00|752.6|752|752.6|752|752.6|752|752.6|752|12
1633579500000|2021-10-07 04:05:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|23
1633579800000|2021-10-07 04:10:00|752.6|752|752.6|752|752.6|752|752.6|752|5
1633580100000|2021-10-07 04:15:00|||||||||13
1633581000000|2021-10-07 04:30:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|13
1633581600000|2021-10-07 04:40:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1633581900000|2021-10-07 04:45:00|753.1|752.5|753.6|753|753.6|753|753.1|752.5|19
1633582200000|2021-10-07 04:50:00|753.7|753.1|754.2|753.6|754.4|753.8|753.6|753|54
1633582500000|2021-10-07 04:55:00|754.1|753.5|754.1|753.5|754.2|753.6|754.1|753.5|2
1633582800000|2021-10-07 05:00:00|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|6
1633583100000|2021-10-07 05:05:00|754.2|753.6|754.3|753.7|754.4|753.8|754.1|753.5|11
1633583400000|2021-10-07 05:10:00|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|24
1633583700000|2021-10-07 05:15:00|||||||||2
1633584000000|2021-10-07 05:20:00|||||||||6
1633584300000|2021-10-07 05:25:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|22
1633584600000|2021-10-07 05:30:00|754.4|753.8|754.4|753.8|754.6|754|754.4|753.8|17
1633584900000|2021-10-07 05:35:00|754.3|753.7|754.3|753.7|754.4|753.8|754.3|753.7|11
1633585200000|2021-10-07 05:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.6|753|35
1633585500000|2021-10-07 05:45:00|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|11
1633585800000|2021-10-07 05:50:00|||||||||9
1633586100000|2021-10-07 05:55:00|754.1|753.5|754.1|753.5|754.3|753.7|754.1|753.5|16
1633586400000|2021-10-07 06:00:00|754.2|753.6|754.6|754|754.9|754.3|754.2|753.6|14
1633586700000|2021-10-07 06:05:00|755|754.4|755.1|754.5|755.3|754.7|754.9|754.3|20
1633587000000|2021-10-07 06:10:00|755.4|754.8|755.1|754.5|755.4|754.8|755.1|754.5|63
1633587300000|2021-10-07 06:15:00|755.2|754.6|755.2|754.6|755.4|754.8|755.1|754.5|12
1633587600000|2021-10-07 06:20:00|755.4|754.8|755.3|754.7|755.4|754.8|755.1|754.5|17
1633587900000|2021-10-07 06:25:00|755.4|754.8|755.1|754.5|755.4|754.8|754.9|754.3|30
1633588200000|2021-10-07 06:30:00|755|754.4|754.9|754.3|755.1|754.5|754.6|754|24
1633588500000|2021-10-07 06:35:00|755.1|754.5|754.9|754.3|755.1|754.5|754.8|754.2|11
1633588800000|2021-10-07 06:40:00|754.7|754.1|754.4|753.8|754.7|754.1|754.4|753.8|9
1633589100000|2021-10-07 06:45:00|754.3|753.7|754.6|754|754.6|754|754.1|753.5|10
1633589400000|2021-10-07 06:50:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|3
1633589700000|2021-10-07 06:55:00|754.5|753.9|754.8|754.2|754.9|754.3|754.3|753.7|18
1633590000000|2021-10-07 07:00:00|754.7|754.1|754.9|754.3|755.1|754.5|754.6|754|20
1633590300000|2021-10-07 07:05:00|755|754.4|755.4|754.8|755.4|754.8|754.6|754|52
1633590600000|2021-10-07 07:10:00|755.2|754.6|755.3|754.7|755.4|754.8|755.1|754.5|28
1633590900000|2021-10-07 07:15:00|755.4|754.8|754.6|754|755.4|754.8|754.6|754|19
1633591200000|2021-10-07 07:20:00|754.8|754.2|754.6|754|754.8|754.2|754.1|753.5|32
1633591500000|2021-10-07 07:25:00|754.4|753.8|755.1|754.5|755.1|754.5|754.4|753.8|44
1633591800000|2021-10-07 07:30:00|754.9|754.3|754.9|754.3|755.1|754.5|754.6|754|14
1633592100000|2021-10-07 07:35:00|755|754.4|755.1|754.5|755.1|754.5|754.7|754.1|43
1633592400000|2021-10-07 07:40:00|754.8|754.2|754.6|754|754.9|754.3|754.6|754|9
1633592700000|2021-10-07 07:45:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|6
1633593000000|2021-10-07 07:50:00|||||||||8
1633593300000|2021-10-07 07:55:00|754.5|753.9|754.1|753.5|754.5|753.9|753.9|753.3|13
1633593600000|2021-10-07 08:00:00|754|753.4|753.1|752.5|754|753.4|753.1|752.5|22
1633593900000|2021-10-07 08:05:00|753.4|752.8|752.6|752|753.4|752.8|752.6|752|23
1633594200000|2021-10-07 08:10:00|752.5|751.9|752.6|752|752.6|752|752.4|751.8|20
1633594500000|2021-10-07 08:15:00|752.4|751.8|751.7|751.1|752.4|751.8|751.7|751.1|44
1633594800000|2021-10-07 08:20:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|31
1633595100000|2021-10-07 08:25:00|751.3|750.7|751.6|751|751.6|751|751.1|750.5|53
1633595400000|2021-10-07 08:30:00|751.4|750.8|751.9|751.3|752.1|751.5|751.4|750.8|39
1633595700000|2021-10-07 08:35:00|752.1|751.5|752.6|752|752.6|752|752.1|751.5|19
1633596000000|2021-10-07 08:40:00|752.8|752.2|752.6|752|752.9|752.3|752.6|752|19
1633596300000|2021-10-07 08:45:00|752.5|751.9|751.2|750.6|752.6|752|751.2|750.6|59
1633596600000|2021-10-07 08:50:00|751.4|750.8|750.4|749.8|751.6|751|750.2|749.6|176
1633596900000|2021-10-07 08:55:00|750.5|749.9|751.5|750.9|751.5|750.9|750.5|749.9|44
1633597200000|2021-10-07 09:00:00|751.4|750.8|750.4|749.8|751.5|750.9|750.3|749.7|27
1633597500000|2021-10-07 09:05:00|750.5|749.9|751.3|750.7|751.3|750.7|750.4|749.8|13
1633597800000|2021-10-07 09:10:00|751.4|750.8|751.1|750.5|751.4|750.8|751.1|750.5|19
1633598100000|2021-10-07 09:15:00|751.2|750.6|751.2|750.6|751.6|751|751.1|750.5|16
1633598400000|2021-10-07 09:20:00|751.1|750.5|751.4|750.8|751.8|751.2|751.1|750.5|38
1633598700000|2021-10-07 09:25:00|751.3|750.7|751.6|751|751.6|751|751.3|750.7|13
1633599000000|2021-10-07 09:30:00|751.9|751.3|753.6|753|753.6|753|751.6|751|80
1633599300000|2021-10-07 09:35:00|753.4|752.8|753.8|753.2|753.8|753.2|753.2|752.6|36
1633599600000|2021-10-07 09:40:00|753.6|753|753.9|753.3|753.9|753.3|753.6|753|29
1633599900000|2021-10-07 09:45:00|753.8|753.2|753.9|753.3|754.2|753.6|753.5|752.9|46
1633600200000|2021-10-07 09:50:00|754|753.4|754.2|753.6|754.3|753.7|754|753.4|15
1633600500000|2021-10-07 09:55:00|754.3|753.7|755.8|755.2|755.8|755.2|754.3|753.7|195
1633600800000|2021-10-07 10:00:00|756|755.4|757|756.4|757.5|756.9|755.8|755.2|148
1633601100000|2021-10-07 10:05:00|757.3|756.7|756.7|756.1|757.5|756.9|756.6|756|94
1633601400000|2021-10-07 10:10:00|756.6|756|756.8|756.2|757|756.4|756.2|755.6|70
1633601700000|2021-10-07 10:15:00|756.4|755.8|756.3|755.7|756.6|756|756.3|755.7|28
1633602000000|2021-10-07 10:20:00|756.4|755.8|756.4|755.8|757|756.4|756.3|755.7|32
1633602300000|2021-10-07 10:25:00|756.3|755.7|756.5|755.9|756.8|756.2|756.3|755.7|19
1633602600000|2021-10-07 10:30:00|756.7|756.1|756.8|756.2|756.8|756.2|756.5|755.9|12
1633602900000|2021-10-07 10:35:00|756.6|756|756.6|756|756.8|756.2|756.5|755.9|12
1633603200000|2021-10-07 10:40:00|756.7|756.1|756.8|756.2|757|756.4|756.7|756.1|35
1633603500000|2021-10-07 10:45:00|756.7|756.1|756.7|756.1|756.9|756.3|756.5|755.9|23
1633603800000|2021-10-07 10:50:00|756.8|756.2|757.3|756.7|757.3|756.7|756.8|756.2|12
1633604100000|2021-10-07 10:55:00|757.2|756.6|757|756.4|757.3|756.7|757|756.4|13
1633604400000|2021-10-07 11:00:00|756.5|755.9|756.8|756.2|757|756.4|756.5|755.9|20
1633604700000|2021-10-07 11:05:00|||||||||2
1633605000000|2021-10-07 11:10:00|757|756.4|757.8|757.2|758|757.4|756.9|756.3|97
1633605300000|2021-10-07 11:15:00|757.9|757.3|758.3|757.7|758.3|757.7|757.8|757.2|13
1633605600000|2021-10-07 11:20:00|758.1|757.5|757.3|756.7|758.1|757.5|757.3|756.7|15
1633605900000|2021-10-07 11:25:00|757|756.4|757.3|756.7|757.5|756.9|757|756.4|18
1633606200000|2021-10-07 11:30:00|757.4|756.8|757.1|756.5|757.5|756.9|757|756.4|19
1633606500000|2021-10-07 11:35:00|757.3|756.7|757.6|757|757.8|757.2|757.2|756.6|13
1633606800000|2021-10-07 11:40:00|757.8|757.2|757.8|757.2|757.9|757.3|757.6|757|14
1633607100000|2021-10-07 11:45:00|758|757.4|758.1|757.5|758.3|757.7|757.9|757.3|27
1633607400000|2021-10-07 11:50:00|758|757.4|757.9|757.3|758.1|757.5|757.9|757.3|12
1633607700000|2021-10-07 11:55:00|757.8|757.2|757.5|756.9|757.9|757.3|757.3|756.7|37
1633608000000|2021-10-07 12:00:00|757.6|757|757.4|756.8|757.6|757|757.1|756.5|21
1633608300000|2021-10-07 12:05:00|757.6|757|757.1|756.5|757.6|757|757.1|756.5|32
1633608600000|2021-10-07 12:10:00|756.8|756.2|756.8|756.2|756.9|756.3|756.6|756|41
1633608900000|2021-10-07 12:15:00|756.9|756.3|757.9|757.3|757.9|757.3|756.8|756.2|14
1633609200000|2021-10-07 12:20:00|757.6|757|757.3|756.7|757.6|757|756.8|756.2|19
1633609500000|2021-10-07 12:25:00|757.2|756.6|756.8|756.2|757.3|756.7|756.8|756.2|45
1633609800000|2021-10-07 12:30:00|756.7|756.1|756.7|756.1|756.9|756.3|756.3|755.7|82
1633610100000|2021-10-07 12:35:00|756.8|756.2|757.6|757|757.6|757|756.4|755.8|62
1633610400000|2021-10-07 12:40:00|757.5|756.9|757.5|756.9|758.3|757.7|757.3|756.7|124
1633613400000|2021-10-07 13:30:00|758|757.4|747.5|746.9|758|757.4|747.2|746.6|1966
1633613700000|2021-10-07 13:35:00|747.4|746.8|749.4|748.8|750.4|749.8|746.9|746.3|1069
1633614000000|2021-10-07 13:40:00|749.5|748.9|748.7|748.1|749.7|749.1|748.2|747.6|470
1633614300000|2021-10-07 13:45:00|748.9|748.3|750|749.4|751|750.4|747.2|746.6|638
1633614600000|2021-10-07 13:50:00|750.2|749.6|749.1|748.5|750.2|749.6|748.8|748.2|639
1633614900000|2021-10-07 13:55:00|748.8|748.2|748.5|747.9|749.7|749.1|748.3|747.7|223
1633615200000|2021-10-07 14:00:00|748.3|747.7|747.7|747.1|749.1|748.5|747.7|747.1|386
1633615500000|2021-10-07 14:05:00|747.8|747.2|748|747.4|748.1|747.5|747.3|746.7|711
1633615800000|2021-10-07 14:10:00|748.1|747.5|746.3|745.7|748.3|747.7|745.8|745.2|532
1633616100000|2021-10-07 14:15:00|746.5|745.9|747.1|746.5|747.7|747.1|746.5|745.9|249
1633616400000|2021-10-07 14:20:00|746.7|746.1|747.6|747|747.8|747.2|746.5|745.9|231
1633616700000|2021-10-07 14:25:00|747.5|746.9|748.6|748|748.8|748.2|747.3|746.7|251
1633617000000|2021-10-07 14:30:00|748.5|747.9|749|748.4|749.3|748.7|747.8|747.2|218
1633617300000|2021-10-07 14:35:00|748.7|748.1|748|747.4|749.5|748.9|747.8|747.2|306
1633617600000|2021-10-07 14:40:00|747.8|747.2|747.2|746.6|748.3|747.7|746.5|745.9|396
1633617900000|2021-10-07 14:45:00|747.1|746.5|748.6|748|748.8|748.2|747.1|746.5|249
1633618200000|2021-10-07 14:50:00|748.3|747.7|748.2|747.6|748.3|747.7|747.6|747|221
1633618500000|2021-10-07 14:55:00|748.1|747.5|749.3|748.7|749.8|749.2|748.1|747.5|396
1633618800000|2021-10-07 15:00:00|749.2|748.6|749.4|748.8|749.5|748.9|748.3|747.7|269
1633619100000|2021-10-07 15:05:00|749.3|748.7|749.4|748.8|749.5|748.9|748.9|748.3|237
1633619400000|2021-10-07 15:10:00|749.5|748.9|749.7|749.1|749.9|749.3|748.7|748.1|148
1633619700000|2021-10-07 15:15:00|749.3|748.7|748.7|748.1|749.7|749.1|748.4|747.8|138
1633620000000|2021-10-07 15:20:00|748.6|748|748.7|748.1|749.2|748.6|748.4|747.8|108
1633620300000|2021-10-07 15:25:00|748.9|748.3|748.4|747.8|748.9|748.3|748.2|747.6|77
1633620600000|2021-10-07 15:30:00|748.2|747.6|750.2|749.6|750.2|749.6|748.2|747.6|230
1633620900000|2021-10-07 15:35:00|750.1|749.5|750.7|750.1|750.7|750.1|749.7|749.1|218
1633621200000|2021-10-07 15:40:00|750.9|750.3|751.3|750.7|751.7|751.1|750.7|750.1|152
1633621500000|2021-10-07 15:45:00|751.4|750.8|750.7|750.1|751.4|750.8|750.2|749.6|170
1633621800000|2021-10-07 15:50:00|750.6|750|750|749.4|750.9|750.3|749.9|749.3|181
1633622100000|2021-10-07 15:55:00|749.9|749.3|750.9|750.3|751.2|750.6|749.9|749.3|127
1633622400000|2021-10-07 16:00:00|750.7|750.1|751.4|750.8|752.1|751.5|750.5|749.9|210
1633622700000|2021-10-07 16:05:00|751.2|750.6|750.2|749.6|751.2|750.6|750|749.4|174
1633623000000|2021-10-07 16:10:00|750.1|749.5|749.4|748.8|750.1|749.5|749.2|748.6|192
1633623300000|2021-10-07 16:15:00|749.2|748.6|752.2|751.6|752.5|751.9|749.2|748.6|404
1633623600000|2021-10-07 16:20:00|752.1|751.5|749.2|748.6|752.2|751.6|749.2|748.6|360
1633623900000|2021-10-07 16:25:00|749.1|748.5|750.4|749.8|750.4|749.8|749.1|748.5|319
1633624200000|2021-10-07 16:30:00|750.5|749.9|749.7|749.1|750.9|750.3|749.5|748.9|143
1633624500000|2021-10-07 16:35:00|750|749.4|749.2|748.6|750|749.4|749.2|748.6|72
1633624800000|2021-10-07 16:40:00|749.4|748.8|749.5|748.9|749.5|748.9|749|748.4|60
1633625100000|2021-10-07 16:45:00|749.7|749.1|748.9|748.3|749.7|749.1|748.9|748.3|140
1633625400000|2021-10-07 16:50:00|749|748.4|748.4|747.8|749|748.4|747.7|747.1|381
1633625700000|2021-10-07 16:55:00|748.1|747.5|747.9|747.3|748.2|747.6|747.4|746.8|338
1633626000000|2021-10-07 17:00:00|747.7|747.1|748.2|747.6|748.4|747.8|747.7|747.1|106
1633626300000|2021-10-07 17:05:00|748.4|747.8|748.7|748.1|748.7|748.1|748|747.4|139
1633626600000|2021-10-07 17:10:00|748.6|748|748.4|747.8|748.7|748.1|748.2|747.6|117
1633626900000|2021-10-07 17:15:00|748.3|747.7|748.2|747.6|748.9|748.3|747.9|747.3|133
1633627200000|2021-10-07 17:20:00|748|747.4|747.9|747.3|748.1|747.5|747.5|746.9|168
1633627500000|2021-10-07 17:25:00|748|747.4|747.9|747.3|748.4|747.8|747.9|747.3|121
1633627800000|2021-10-07 17:30:00|747.7|747.1|747.9|747.3|748|747.4|747.7|747.1|153
1633628100000|2021-10-07 17:35:00|747.8|747.2|747.6|747|748|747.4|747.2|746.6|243
1633628400000|2021-10-07 17:40:00|747.5|746.9|747.2|746.6|747.5|746.9|747|746.4|221
1633628700000|2021-10-07 17:45:00|747.1|746.5|747.6|747|747.7|747.1|747.1|746.5|111
1633629000000|2021-10-07 17:50:00|747.7|747.1|747.7|747.1|747.7|747.1|747.4|746.8|122
1633629300000|2021-10-07 17:55:00|747.5|746.9|748.6|748|748.6|748|747.4|746.8|268
1633629600000|2021-10-07 18:00:00|748.5|747.9|748.4|747.8|748.7|748.1|748.2|747.6|158
1633629900000|2021-10-07 18:05:00|748.5|747.9|748.6|748|748.6|748|747.6|747|389
1633630200000|2021-10-07 18:10:00|748.5|747.9|747.5|746.9|750.5|749.9|747.4|746.8|1843
1633630500000|2021-10-07 18:15:00|747.2|746.6|747.2|746.6|747.7|747.1|747|746.4|498
1633651200000|2021-10-08 00:00:00|745.1|744.5|747.3|746.7|747.7|747.1|745|744.4|436
1633651500000|2021-10-08 00:05:00|747.5|746.9|747.5|746.9|748.1|747.5|747.3|746.7|45
1633651800000|2021-10-08 00:10:00|747.3|746.7|747.5|746.9|747.6|747|746.7|746.1|26
1633652100000|2021-10-08 00:15:00|747.3|746.7|747.3|746.7|747.5|746.9|747.2|746.6|42
1633652400000|2021-10-08 00:20:00|747.2|746.6|746.6|746|747.3|746.7|746.3|745.7|280
1633652700000|2021-10-08 00:25:00|746.7|746.1|747.1|746.5|747.1|746.5|746.7|746.1|15
1633653000000|2021-10-08 00:30:00|747|746.4|747.1|746.5|747.1|746.5|747|746.4|11
1633653300000|2021-10-08 00:35:00|747|746.4|747.6|747|747.6|747|746.9|746.3|12
1633653600000|2021-10-08 00:40:00|747.5|746.9|746.9|746.3|747.6|747|746.9|746.3|11
1633653900000|2021-10-08 00:45:00|747|746.4|747.6|747|747.6|747|747|746.4|13
1633654200000|2021-10-08 00:50:00|747.4|746.8|747.6|747|747.8|747.2|747.3|746.7|17
1633654500000|2021-10-08 00:55:00|747.4|746.8|747.6|747|747.8|747.2|747.4|746.8|16
1633654800000|2021-10-08 01:00:00|747.8|747.2|749|748.4|749|748.4|747.4|746.8|46
1633655100000|2021-10-08 01:05:00|749.1|748.5|748.8|748.2|749.3|748.7|748.5|747.9|22
1633655400000|2021-10-08 01:10:00|748.9|748.3|749.4|748.8|749.5|748.9|748.8|748.2|27
1633655700000|2021-10-08 01:15:00|749.3|748.7|749.1|748.5|749.3|748.7|748.8|748.2|8
1633656000000|2021-10-08 01:20:00|749|748.4|749.3|748.7|749.4|748.8|749|748.4|7
1633656300000|2021-10-08 01:25:00|749.4|748.8|749.6|749|749.8|749.2|749.3|748.7|22
1633656600000|2021-10-08 01:30:00|749.8|749.2|749.8|749.2|749.9|749.3|749.6|749|17
1633656900000|2021-10-08 01:35:00|749.9|749.3|750.3|749.7|750.3|749.7|749.6|749|34
1633657200000|2021-10-08 01:40:00|750.1|749.5|750.1|749.5|750.3|749.7|749.9|749.3|30
1633657500000|2021-10-08 01:45:00|750.2|749.6|750.3|749.7|750.6|750|750.1|749.5|29
1633657800000|2021-10-08 01:50:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|42
1633658100000|2021-10-08 01:55:00|750.3|749.7|750|749.4|750.3|749.7|749.9|749.3|14
1633658400000|2021-10-08 02:00:00|750.3|749.7|749.6|749|750.3|749.7|749.6|749|22
1633658700000|2021-10-08 02:05:00|749.1|748.5|749.5|748.9|749.6|749|749.1|748.5|19
1633659000000|2021-10-08 02:10:00|749.6|749|749.8|749.2|750|749.4|749.6|749|18
1633659300000|2021-10-08 02:15:00|749.6|749|749.6|749|749.6|749|749.6|749|4
1633659600000|2021-10-08 02:20:00|749.3|748.7|749.3|748.7|749.5|748.9|749.3|748.7|4
1633659900000|2021-10-08 02:25:00|749.1|748.5|749.3|748.7|749.3|748.7|748.8|748.2|10
1633660200000|2021-10-08 02:30:00|749.5|748.9|749.8|749.2|749.8|749.2|749.3|748.7|13
1633660500000|2021-10-08 02:35:00|749.6|749|749.8|749.2|749.8|749.2|749.6|749|17
1633660800000|2021-10-08 02:40:00|749.7|749.1|749.8|749.2|749.8|749.2|749.5|748.9|14
1633661100000|2021-10-08 02:45:00|749.6|749|749.8|749.2|749.8|749.2|749.5|748.9|8
1633661400000|2021-10-08 02:50:00|749.9|749.3|749.3|748.7|749.9|749.3|749.3|748.7|24
1633661700000|2021-10-08 02:55:00|749.6|749|749.9|749.3|749.9|749.3|749.6|749|19
1633662000000|2021-10-08 03:00:00|749.8|749.2|749.8|749.2|749.9|749.3|749.6|749|8
1633662300000|2021-10-08 03:05:00|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|28
1633662600000|2021-10-08 03:10:00|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|4
1633662900000|2021-10-08 03:15:00|749.9|749.3|750|749.4|750|749.4|749.9|749.3|4
1633663200000|2021-10-08 03:20:00|750.2|749.6|750.6|750|750.6|750|750|749.4|15
1633663500000|2021-10-08 03:25:00|750.3|749.7|750.1|749.5|750.3|749.7|750.1|749.5|7
1633663800000|2021-10-08 03:30:00|750.2|749.6|750.1|749.5|750.3|749.7|750.1|749.5|8
1633664100000|2021-10-08 03:35:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|5
1633664400000|2021-10-08 03:40:00|750.1|749.5|750.1|749.5|750.2|749.6|750.1|749.5|4
1633664700000|2021-10-08 03:45:00|750.3|749.7|750.1|749.5|750.5|749.9|750.1|749.5|14
1633665000000|2021-10-08 03:50:00|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|3
1633665300000|2021-10-08 03:55:00|750.3|749.7|750.3|749.7|750.5|749.9|750.3|749.7|2
1633665600000|2021-10-08 04:00:00|750.2|749.6|750.3|749.7|750.3|749.7|750.1|749.5|3
1633665900000|2021-10-08 04:05:00|750.1|749.5|750.1|749.5|750.3|749.7|750.1|749.5|10
1633666200000|2021-10-08 04:10:00|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|4
1633666500000|2021-10-08 04:15:00|750.5|749.9|750.3|749.7|750.6|750|750.3|749.7|1
1633666800000|2021-10-08 04:20:00|||||||||1
1633667100000|2021-10-08 04:25:00|750.5|749.9|750.3|749.7|750.5|749.9|750.3|749.7|1
1633667400000|2021-10-08 04:30:00|750.4|749.8|750.2|749.6|750.6|750|750.2|749.6|8
1633667700000|2021-10-08 04:35:00|750.1|749.5|750.4|749.8|750.4|749.8|750.1|749.5|3
1633668000000|2021-10-08 04:40:00|||||||||5
1633668300000|2021-10-08 04:45:00|||||||||5
1633668600000|2021-10-08 04:50:00|750.3|749.7|750.6|750|750.6|750|750.3|749.7|9
1633668900000|2021-10-08 04:55:00|750.5|749.9|750.4|749.8|750.5|749.9|750.1|749.5|8
1633669200000|2021-10-08 05:00:00|750.2|749.6|750.3|749.7|750.3|749.7|750.1|749.5|1
1633669500000|2021-10-08 05:05:00|750.2|749.6|750.4|749.8|750.4|749.8|750|749.4|12
1633669800000|2021-10-08 05:10:00|750.2|749.6|750.3|749.7|750.4|749.8|750.1|749.5|4
1633670100000|2021-10-08 05:15:00|750.4|749.8|750.6|750|750.6|750|750.3|749.7|10
1633670400000|2021-10-08 05:20:00|750.5|749.9|750|749.4|750.5|749.9|750|749.4|7
1633670700000|2021-10-08 05:25:00|750.1|749.5|750.2|749.6|750.4|749.8|750|749.4|16
1633671000000|2021-10-08 05:30:00|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|14
1633671300000|2021-10-08 05:35:00|750.1|749.5|750.3|749.7|750.4|749.8|750.1|749.5|15
1633671600000|2021-10-08 05:40:00|750.4|749.8|750.6|750|750.6|750|750.4|749.8|9
1633671900000|2021-10-08 05:45:00|750.4|749.8|750.4|749.8|750.6|750|750.4|749.8|8
1633672200000|2021-10-08 05:50:00|750.6|750|750.5|749.9|750.6|750|750.4|749.8|9
1633672500000|2021-10-08 05:55:00|750.4|749.8|750.1|749.5|750.4|749.8|750.1|749.5|31
1633672800000|2021-10-08 06:00:00|750.4|749.8|750.9|750.3|751.1|750.5|750.1|749.5|36
1633673100000|2021-10-08 06:05:00|750.8|750.2|750.9|750.3|750.9|750.3|750.7|750.1|14
1633673400000|2021-10-08 06:10:00|751.1|750.5|751.4|750.8|751.9|751.3|750.9|750.3|54
1633673700000|2021-10-08 06:15:00|751.2|750.6|751|750.4|751.2|750.6|750.9|750.3|11
1633674000000|2021-10-08 06:20:00|751.1|750.5|751.4|750.8|751.4|750.8|750.9|750.3|24
1633674300000|2021-10-08 06:25:00|751.2|750.6|751.4|750.8|751.6|751|751.2|750.6|26
1633674600000|2021-10-08 06:30:00|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|6
1633674900000|2021-10-08 06:35:00|751.1|750.5|750.4|749.8|751.1|750.5|750.4|749.8|21
1633675200000|2021-10-08 06:40:00|750.1|749.5|750.1|749.5|750.4|749.8|750.1|749.5|15
1633675500000|2021-10-08 06:45:00|||||||||19
1633675800000|2021-10-08 06:50:00|749.9|749.3|749.9|749.3|749.9|749.3|749.8|749.2|11
1633676100000|2021-10-08 06:55:00|749.8|749.2|750.5|749.9|750.5|749.9|749.8|749.2|21
1633676400000|2021-10-08 07:00:00|750.6|750|749.9|749.3|750.8|750.2|749.6|749|14
1633676700000|2021-10-08 07:05:00|750.1|749.5|750.1|749.5|750.4|749.8|750|749.4|18
1633677000000|2021-10-08 07:10:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|11
1633677300000|2021-10-08 07:15:00|750.2|749.6|750.4|749.8|750.4|749.8|750.1|749.5|6
1633677600000|2021-10-08 07:20:00|750.3|749.7|750.2|749.6|750.4|749.8|750.1|749.5|4
1633677900000|2021-10-08 07:25:00|749.9|749.3|750.1|749.5|750.1|749.5|749.9|749.3|13
1633678200000|2021-10-08 07:30:00|750|749.4|749.9|749.3|750.2|749.6|749.9|749.3|10
1633678500000|2021-10-08 07:35:00|750|749.4|750.1|749.5|750.1|749.5|750|749.4|3
1633678800000|2021-10-08 07:40:00|750.4|749.8|750.6|750|750.6|750|750.4|749.8|9
1633679100000|2021-10-08 07:45:00|750.4|749.8|750.1|749.5|750.7|750.1|750.1|749.5|21
1633679400000|2021-10-08 07:50:00|749.9|749.3|749.9|749.3|750.1|749.5|749.9|749.3|28
1633679700000|2021-10-08 07:55:00|750.1|749.5|749.9|749.3|750.1|749.5|749.9|749.3|2
1633680000000|2021-10-08 08:00:00|749.6|749|749.1|748.5|749.6|749|749.1|748.5|30
1633680300000|2021-10-08 08:05:00|748.8|748.2|748.9|748.3|749.1|748.5|747.9|747.3|54
1633680600000|2021-10-08 08:10:00|748.6|748|748.6|748|748.6|748|748.3|747.7|21
1633680900000|2021-10-08 08:15:00|748.4|747.8|748.4|747.8|748.6|748|747.9|747.3|29
1633681200000|2021-10-08 08:20:00|748.3|747.7|748.1|747.5|748.3|747.7|748.1|747.5|8
1633681500000|2021-10-08 08:25:00|747.9|747.3|748.6|748|748.6|748|747.9|747.3|15
1633681800000|2021-10-08 08:30:00|748.5|747.9|749.1|748.5|749.1|748.5|748.4|747.8|13
1633682100000|2021-10-08 08:35:00|749.3|748.7|749.1|748.5|749.9|749.3|749.1|748.5|13
1633682400000|2021-10-08 08:40:00|749.2|748.6|749.4|748.8|749.4|748.8|749.2|748.6|11
1633682700000|2021-10-08 08:45:00|749.3|748.7|749.3|748.7|749.3|748.7|748.4|747.8|23
1633683000000|2021-10-08 08:50:00|749.2|748.6|749.1|748.5|749.4|748.8|749.1|748.5|36
1633683300000|2021-10-08 08:55:00|749.2|748.6|749.1|748.5|749.3|748.7|749.1|748.5|13
1633683600000|2021-10-08 09:00:00|748.9|748.3|748.9|748.3|749.1|748.5|748.6|748|17
1633683900000|2021-10-08 09:05:00|748.7|748.1|749.1|748.5|749.4|748.8|748.6|748|13
1633684200000|2021-10-08 09:10:00|748.9|748.3|749|748.4|749.2|748.6|748.9|748.3|12
1633684500000|2021-10-08 09:15:00|748.8|748.2|749.4|748.8|749.7|749.1|748.7|748.1|38
1633684800000|2021-10-08 09:20:00|749.9|749.3|750.8|750.2|750.8|750.2|749.9|749.3|40
1633685100000|2021-10-08 09:25:00|750.7|750.1|750.7|750.1|750.7|750.1|750.6|750|19
1633685400000|2021-10-08 09:30:00|750.6|750|750.6|750|751.1|750.5|749.9|749.3|20
1633685700000|2021-10-08 09:35:00|750.4|749.8|749.6|749|750.4|749.8|749.6|749|16
1633686000000|2021-10-08 09:40:00|749.9|749.3|750.5|749.9|750.6|750|749.9|749.3|24
1633686300000|2021-10-08 09:45:00|750.4|749.8|750.4|749.8|750.6|750|750.4|749.8|56
1633686600000|2021-10-08 09:50:00|750.3|749.7|750.6|750|750.6|750|750.3|749.7|25
1633686900000|2021-10-08 09:55:00|750.8|750.2|750.6|750|750.8|750.2|750.4|749.8|18
1633687200000|2021-10-08 10:00:00|750.5|749.9|750.6|750|750.6|750|750.3|749.7|5
1633687500000|2021-10-08 10:05:00|||||||||30
1633687800000|2021-10-08 10:10:00|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|12
1633688100000|2021-10-08 10:15:00|751.4|750.8|751.4|750.8|751.9|751.3|751.4|750.8|38
1633688400000|2021-10-08 10:20:00|751.5|750.9|751.6|751|751.9|751.3|751.5|750.9|5
1633688700000|2021-10-08 10:25:00|751.4|750.8|751.8|751.2|751.9|751.3|751.4|750.8|6
1633689000000|2021-10-08 10:30:00|751.9|751.3|751.9|751.3|751.9|751.3|751.8|751.2|16
1633689300000|2021-10-08 10:35:00|751.6|751|751.4|750.8|751.6|751|751.4|750.8|9
1633689600000|2021-10-08 10:40:00|751.3|750.7|750.9|750.3|751.4|750.8|750.6|750|17
1633689900000|2021-10-08 10:45:00|750.8|750.2|750.8|750.2|750.9|750.3|750.6|750|9
1633690200000|2021-10-08 10:50:00|750.9|750.3|751.1|750.5|751.1|750.5|750.8|750.2|9
1633690500000|2021-10-08 10:55:00|751.2|750.6|751.1|750.5|751.3|750.7|751.1|750.5|5
1633690800000|2021-10-08 11:00:00|751.3|750.7|751.9|751.3|751.9|751.3|751.3|750.7|17
1633691100000|2021-10-08 11:05:00|751.7|751.1|751.6|751|751.7|751.1|751.6|751|24
1633691400000|2021-10-08 11:10:00|751.4|750.8|750.9|750.3|751.4|750.8|750.9|750.3|15
1633691700000|2021-10-08 11:15:00|750.6|750|750.4|749.8|750.9|750.3|750.4|749.8|15
1633692000000|2021-10-08 11:20:00|750.6|750|749.9|749.3|750.6|750|749.9|749.3|22
1633692300000|2021-10-08 11:25:00|750|749.4|750.8|750.2|750.8|750.2|749.8|749.2|20
1633692600000|2021-10-08 11:30:00|751|750.4|750.6|750|751.2|750.6|750.6|750|24
1633692900000|2021-10-08 11:35:00|750.7|750.1|750.1|749.5|750.8|750.2|750.1|749.5|3
1633693200000|2021-10-08 11:40:00|750.2|749.6|750.4|749.8|750.6|750|750.2|749.6|17
1633693500000|2021-10-08 11:45:00|750.5|749.9|750.6|750|750.6|750|750.5|749.9|3
1633693800000|2021-10-08 11:50:00|750.5|749.9|749.7|749.1|750.5|749.9|749.5|748.9|82
1633694100000|2021-10-08 11:55:00|749.9|749.3|749.7|749.1|750|749.4|749.7|749.1|9
1633694400000|2021-10-08 12:00:00|750|749.4|750|749.4|750|749.4|749.9|749.3|39
1633694700000|2021-10-08 12:05:00|749.9|749.3|749.5|748.9|750|749.4|749.3|748.7|92
1633695000000|2021-10-08 12:10:00|749.6|749|750|749.4|750|749.4|749.5|748.9|83
1633695300000|2021-10-08 12:15:00|749.8|749.2|750.7|750.1|750.9|750.3|749.8|749.2|81
1633695600000|2021-10-08 12:20:00|750.6|750|750.1|749.5|750.7|750.1|750|749.4|59
1633695900000|2021-10-08 12:25:00|750.3|749.7|750|749.4|750.5|749.9|750|749.4|26
1633696200000|2021-10-08 12:30:00|750.2|749.6|750.2|749.6|751.2|750.6|749.9|749.3|76
1633696500000|2021-10-08 12:35:00|750|749.4|751.2|750.6|751.3|750.7|750|749.4|165
1633696800000|2021-10-08 12:40:00|751.3|750.7|750.7|750.1|751.8|751.2|750.7|750.1|361
1633699800000|2021-10-08 13:30:00|750.8|750.2|747.5|746.9|752.7|752.1|747.3|746.7|1314
1633700100000|2021-10-08 13:35:00|747.6|747|749.2|748.6|749.2|748.6|747.1|746.5|777
1633700400000|2021-10-08 13:40:00|749.1|748.5|750.7|750.1|751.1|750.5|748.2|747.6|536
1633700700000|2021-10-08 13:45:00|750.6|750|750.2|749.6|750.9|750.3|749.3|748.7|379
1633701000000|2021-10-08 13:50:00|750.4|749.8|749.5|748.9|750.4|749.8|749.3|748.7|279
1633701300000|2021-10-08 13:55:00|749.4|748.8|750.9|750.3|751.1|750.5|748.7|748.1|443
1633701600000|2021-10-08 14:00:00|751.1|750.5|749.4|748.8|751.1|750.5|749.1|748.5|293
1633701900000|2021-10-08 14:05:00|749.3|748.7|748.7|748.1|749.3|748.7|748.4|747.8|226
1633702200000|2021-10-08 14:10:00|748.8|748.2|747.7|747.1|748.9|748.3|747.2|746.6|303
1633702500000|2021-10-08 14:15:00|747.6|747|747.7|747.1|748.2|747.6|747.5|746.9|290
1633702800000|2021-10-08 14:20:00|747.8|747.2|747.7|747.1|747.9|747.3|747|746.4|192
1633703100000|2021-10-08 14:25:00|747.6|747|748|747.4|748.9|748.3|747.2|746.6|196
1633703400000|2021-10-08 14:30:00|747.9|747.3|748.1|747.5|748.5|747.9|747.4|746.8|243
1633703700000|2021-10-08 14:35:00|748.2|747.6|747.5|746.9|748.4|747.8|747.5|746.9|142
1633704000000|2021-10-08 14:40:00|747.7|747.1|747|746.4|747.7|747.1|746.5|745.9|235
1633704300000|2021-10-08 14:45:00|747.2|746.6|746.7|746.1|747.7|747.1|746.7|746.1|203
1633704600000|2021-10-08 14:50:00|747|746.4|746.7|746.1|747.2|746.6|746.7|746.1|168
1633704900000|2021-10-08 14:55:00|747|746.4|747|746.4|747.2|746.6|746.5|745.9|287
1633705200000|2021-10-08 15:00:00|747.2|746.6|748.4|747.8|748.9|748.3|747|746.4|239
1633705500000|2021-10-08 15:05:00|748.5|747.9|747.7|747.1|748.9|748.3|747.4|746.8|116
1633705800000|2021-10-08 15:10:00|747.6|747|747|746.4|747.7|747.1|746.7|746.1|264
1633706100000|2021-10-08 15:15:00|746.7|746.1|745.3|744.7|747|746.4|745.2|744.6|644
1633706400000|2021-10-08 15:20:00|745.1|744.5|745.2|744.6|745.3|744.7|744.8|744.2|133
1633706700000|2021-10-08 15:25:00|745.3|744.7|744.8|744.2|745.3|744.7|744.8|744.2|136
1633707000000|2021-10-08 15:30:00|744.6|744|742.6|742|744.6|744|742.3|741.7|687
1633707300000|2021-10-08 15:35:00|742.7|742.1|743.3|742.7|744|743.4|742.7|742.1|417
1633707600000|2021-10-08 15:40:00|743.2|742.6|742.5|741.9|743.4|742.8|742.3|741.7|218
1633707900000|2021-10-08 15:45:00|742.4|741.8|743.6|743|743.6|743|741.7|741.1|423
1633708200000|2021-10-08 15:50:00|743.5|742.9|742.7|742.1|743.6|743|742.6|742|228
1633708500000|2021-10-08 15:55:00|742.6|742|742.5|741.9|742.9|742.3|742.3|741.7|94
1633708800000|2021-10-08 16:00:00|742.6|742|742|741.4|742.8|742.2|741.8|741.2|241
1633709100000|2021-10-08 16:05:00|742.1|741.5|742.7|742.1|743|742.4|742|741.4|241
1633709400000|2021-10-08 16:10:00|742.6|742|743.5|742.9|744|743.4|742.2|741.6|210
1633709700000|2021-10-08 16:15:00|743.4|742.8|743.7|743.1|743.8|743.2|743.2|742.6|95
1633710000000|2021-10-08 16:20:00|743.8|743.2|742.5|741.9|743.8|743.2|742.2|741.6|182
1633710300000|2021-10-08 16:25:00|742.3|741.7|742|741.4|742.5|741.9|742|741.4|184
1633710600000|2021-10-08 16:30:00|741.7|741.1|741.7|741.1|742|741.4|741.7|741.1|280
1633710900000|2021-10-08 16:35:00|741.9|741.3|740.5|739.9|741.9|741.3|740.5|739.9|209
1633711200000|2021-10-08 16:40:00|740.7|740.1|740.8|740.2|741|740.4|740.6|740|133
1633711500000|2021-10-08 16:45:00|740.7|740.1|741|740.4|741|740.4|740.6|740|335
1633711800000|2021-10-08 16:50:00|741.3|740.7|740.1|739.5|741.7|741.1|740|739.4|276
1633712100000|2021-10-08 16:55:00|740|739.4|740.1|739.5|740.3|739.7|739.8|739.2|171
1633712400000|2021-10-08 17:00:00|740|739.4|740|739.4|740.2|739.6|739.6|739|173
1633712700000|2021-10-08 17:05:00|740.1|739.5|740.5|739.9|741|740.4|740|739.4|139
1633713000000|2021-10-08 17:10:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|86
1633713300000|2021-10-08 17:15:00|740|739.4|740.7|740.1|741|740.4|740|739.4|150
1633713600000|2021-10-08 17:20:00|740.9|740.3|740.8|740.2|741.2|740.6|740.7|740.1|183
1633713900000|2021-10-08 17:25:00|740.7|740.1|740.3|739.7|740.8|740.2|740.2|739.6|227
1633714200000|2021-10-08 17:30:00|740.2|739.6|741.1|740.5|741.1|740.5|740.2|739.6|491
1633714500000|2021-10-08 17:35:00|741|740.4|741.2|740.6|741.4|740.8|740.8|740.2|133
1633714800000|2021-10-08 17:40:00|741.3|740.7|740.9|740.3|741.4|740.8|740.7|740.1|115
1633715100000|2021-10-08 17:45:00|740.8|740.2|741.6|741|741.9|741.3|740.6|740|505
1633715400000|2021-10-08 17:50:00|741.7|741.1|742.1|741.5|742.3|741.7|741.3|740.7|1402
1633715700000|2021-10-08 17:55:00|742.3|741.7|741.8|741.2|742.4|741.8|741.4|740.8|524
1633716000000|2021-10-08 18:00:00|741.9|741.3|741.9|741.3|741.9|741.3|741.4|740.8|430
1633716300000|2021-10-08 18:05:00|742.1|741.5|741.8|741.2|743|742.4|741.7|741.1|852
1633716600000|2021-10-08 18:10:00|741.7|741.1|740.3|739.7|741.9|741.3|740.1|739.5|1910
1633716900000|2021-10-08 18:15:00|740.1|739.5|739.7|739.1|740.6|740|738.5|737.5|1070
1633910400000|2021-10-11 00:00:00|740.4|739.8|738.5|737.9|740.8|740.2|738.5|737.9|304
1633910700000|2021-10-11 00:05:00|738.6|738|738.3|737.7|738.7|738.1|737.9|737.3|153
1633911000000|2021-10-11 00:10:00|737.9|737.3|738.6|738|738.6|738|737.9|737.3|112
1633911300000|2021-10-11 00:15:00|738.5|737.9|738.5|737.9|738.7|738.1|737.9|737.3|56
1633911600000|2021-10-11 00:20:00|738.6|738|738.9|738.3|738.9|738.3|738.4|737.8|53
1633911900000|2021-10-11 00:25:00|739|738.4|739.7|739.1|739.9|739.3|739|738.4|57
1633912200000|2021-10-11 00:30:00|739.8|739.2|740.2|739.6|740.2|739.6|739.8|739.2|38
1633912500000|2021-10-11 00:35:00|740.1|739.5|739.9|739.3|740.2|739.6|739.9|739.3|19
1633912800000|2021-10-11 00:40:00|740|739.4|740|739.4|740.2|739.6|739.9|739.3|258
1633913100000|2021-10-11 00:45:00|740.1|739.5|740.5|739.9|740.5|739.9|740.1|739.5|196
1633913400000|2021-10-11 00:50:00|740.4|739.8|740.4|739.8|740.6|740|740.4|739.8|14
1633913700000|2021-10-11 00:55:00|740.5|739.9|740.4|739.8|741|740.4|740.4|739.8|39
1633914000000|2021-10-11 01:00:00|740.5|739.9|740.9|740.3|740.9|740.3|740.4|739.8|39
1633914300000|2021-10-11 01:05:00|741|740.4|741.2|740.6|741.4|740.8|740.9|740.3|14
1633914600000|2021-10-11 01:10:00|741.3|740.7|741.2|740.6|741.3|740.7|741.1|740.5|12
1633914900000|2021-10-11 01:15:00|740.9|740.3|740.7|740.1|741|740.4|740.4|739.8|17
1633915200000|2021-10-11 01:20:00|740.8|740.2|741|740.4|741.1|740.5|740.8|740.2|6
1633915500000|2021-10-11 01:25:00|741.2|740.6|740.9|740.3|741.2|740.6|740.7|740.1|12
1633915800000|2021-10-11 01:30:00|741|740.4|741.4|740.8|741.6|741|740.9|740.3|13
1633916100000|2021-10-11 01:35:00|741.5|740.9|741.5|740.9|741.7|741.1|741.4|740.8|27
1633916400000|2021-10-11 01:40:00|741.7|741.1|741.2|740.6|741.7|741.1|741.2|740.6|13
1633916700000|2021-10-11 01:45:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|8
1633917000000|2021-10-11 01:50:00|740.6|740|740.3|739.7|740.6|740|740.2|739.6|12
1633917300000|2021-10-11 01:55:00|740.2|739.6|740.9|740.3|740.9|740.3|740.2|739.6|26
1633917600000|2021-10-11 02:00:00|741|740.4|741.2|740.6|741.2|740.6|740.9|740.3|35
1633917900000|2021-10-11 02:05:00|||||||||6
1633918200000|2021-10-11 02:10:00|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|12
1633918500000|2021-10-11 02:15:00|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|6
1633918800000|2021-10-11 02:20:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|11
1633919100000|2021-10-11 02:25:00|741|740.4|740.9|740.3|741|740.4|740.9|740.3|3
1633919400000|2021-10-11 02:30:00|741|740.4|740.9|740.3|741.2|740.6|740.9|740.3|7
1633919700000|2021-10-11 02:35:00|740.6|740|740.7|740.1|740.7|740.1|740.4|739.8|9
1633920000000|2021-10-11 02:40:00|740.6|740|740.8|740.2|740.8|740.2|740.6|740|3
1633920300000|2021-10-11 02:45:00|740.7|740.1|740.7|740.1|740.8|740.2|740.7|740.1|0
1633920600000|2021-10-11 02:50:00|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|5
1633920900000|2021-10-11 02:55:00|740.8|740.2|740.8|740.2|740.9|740.3|740.7|740.1|5
1633921200000|2021-10-11 03:00:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|2
1633921500000|2021-10-11 03:05:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|6
1633921800000|2021-10-11 03:10:00|||||||||3
1633922100000|2021-10-11 03:15:00|741|740.4|741.2|740.6|741.2|740.6|740.9|740.3|16
1633922400000|2021-10-11 03:20:00|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|5
1633922700000|2021-10-11 03:25:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|11
1633923000000|2021-10-11 03:30:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|2
1633923300000|2021-10-11 03:35:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|8
1633923600000|2021-10-11 03:40:00|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|4
1633923900000|2021-10-11 03:45:00|740.3|739.7|740.3|739.7|740.4|739.8|740.3|739.7|12
1633924200000|2021-10-11 03:50:00|740.4|739.8|740.5|739.9|740.6|740|740.4|739.8|5
1633924500000|2021-10-11 03:55:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|2
1633924800000|2021-10-11 04:00:00|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|3
1633925100000|2021-10-11 04:05:00|740.6|740|740.5|739.9|740.6|740|740.5|739.9|5
1633925400000|2021-10-11 04:10:00|740.6|740|740.4|739.8|740.6|740|740.4|739.8|6
1633925700000|2021-10-11 04:15:00|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|3
1633926000000|2021-10-11 04:20:00|||||||||1
1633926600000|2021-10-11 04:30:00|||||||||2
1633926900000|2021-10-11 04:35:00|740|739.4|740.2|739.6|740.2|739.6|739.9|739.3|4
1633927200000|2021-10-11 04:40:00|||||||||9
1633927500000|2021-10-11 04:45:00|740.4|739.8|740.4|739.8|740.4|739.8|740.2|739.6|8
1633927800000|2021-10-11 04:50:00|||||||||3
1633928400000|2021-10-11 05:00:00|740.6|740|740.5|739.9|740.6|740|740.4|739.8|2
1633928700000|2021-10-11 05:05:00|740.4|739.8|740.4|739.8|740.5|739.9|740.4|739.8|1
1633929000000|2021-10-11 05:10:00|740.5|739.9|740.5|739.9|740.6|740|740.5|739.9|6
1633929300000|2021-10-11 05:15:00|740.6|740|740.4|739.8|740.6|740|740.4|739.8|4
1633929600000|2021-10-11 05:20:00|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|7
1633929900000|2021-10-11 05:25:00|740.6|740|740.5|739.9|740.6|740|740.5|739.9|4
1633930200000|2021-10-11 05:30:00|740.6|740|740.9|740.3|740.9|740.3|740.6|740|6
1633930500000|2021-10-11 05:35:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|4
1633930800000|2021-10-11 05:40:00|741|740.4|741.2|740.6|741.2|740.6|740.9|740.3|12
1633931100000|2021-10-11 05:45:00|741.4|740.8|741.9|741.3|741.9|741.3|741.2|740.6|20
1633931400000|2021-10-11 05:50:00|742|741.4|742.2|741.6|742.2|741.6|741.7|741.1|28
1633931700000|2021-10-11 05:55:00|742.1|741.5|742.2|741.6|742.3|741.7|742|741.4|16
1633932000000|2021-10-11 06:00:00|742.3|741.7|741.7|741.1|742.4|741.8|741.7|741.1|42
1633932300000|2021-10-11 06:05:00|741.8|741.2|741.8|741.2|741.9|741.3|741.7|741.1|16
1633932600000|2021-10-11 06:10:00|741.7|741.1|741.7|741.1|741.9|741.3|741.5|740.9|16
1633932900000|2021-10-11 06:15:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|6
1633933200000|2021-10-11 06:20:00|741.3|740.7|741.2|740.6|741.3|740.7|741.1|740.5|19
1633933500000|2021-10-11 06:25:00|741.4|740.8|741.6|741|741.6|741|741.2|740.6|11
1633933800000|2021-10-11 06:30:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|8
1633934100000|2021-10-11 06:35:00|741.5|740.9|741.5|740.9|741.7|741.1|741.4|740.8|30
1633934400000|2021-10-11 06:40:00|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|9
1633934700000|2021-10-11 06:45:00|741.5|740.9|741.8|741.2|741.8|741.2|741.4|740.8|12
1633935000000|2021-10-11 06:50:00|741.7|741.1|741.8|741.2|741.8|741.2|741.5|740.9|18
1633935300000|2021-10-11 06:55:00|741.9|741.3|742.2|741.6|742.7|742.1|741.8|741.2|65
1633935600000|2021-10-11 07:00:00|742.1|741.5|741.9|741.3|742.3|741.7|741.8|741.2|22
1633935900000|2021-10-11 07:05:00|742|741.4|742.4|741.8|742.7|742.1|741.8|741.2|26
1633936200000|2021-10-11 07:10:00|742.6|742|742.4|741.8|742.8|742.2|742.4|741.8|25
1633936500000|2021-10-11 07:15:00|742.6|742|742.7|742.1|742.7|742.1|742.5|741.9|29
1633936800000|2021-10-11 07:20:00|742.6|742|742.4|741.8|742.6|742|742.4|741.8|15
1633937100000|2021-10-11 07:25:00|||||||||3
1633937400000|2021-10-11 07:30:00|742.7|742.1|742.7|742.1|742.8|742.2|742.7|742.1|4
1633937700000|2021-10-11 07:35:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|11
1633938000000|2021-10-11 07:40:00|742.6|742|742.4|741.8|742.6|742|741.9|741.3|65
1633938300000|2021-10-11 07:45:00|742.3|741.7|742.3|741.7|742.4|741.8|742.1|741.5|10
1633938600000|2021-10-11 07:50:00|742.4|741.8|742.3|741.7|742.4|741.8|742.2|741.6|7
1633938900000|2021-10-11 07:55:00|742.4|741.8|742.2|741.6|742.4|741.8|742.2|741.6|18
1633939200000|2021-10-11 08:00:00|742.4|741.8|742.4|741.8|742.5|741.9|742.4|741.8|22
1633939500000|2021-10-11 08:05:00|742.5|741.9|742.7|742.1|742.8|742.2|742.4|741.8|32
1633939800000|2021-10-11 08:10:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|19
1633940100000|2021-10-11 08:15:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|12
1633940400000|2021-10-11 08:20:00|742.8|742.2|743|742.4|743|742.4|742.7|742.1|41
1633940700000|2021-10-11 08:25:00|742.9|742.3|743.5|742.9|743.5|742.9|742.8|742.2|34
1633941000000|2021-10-11 08:30:00|743.8|743.2|743.7|743.1|744.5|743.9|743.7|743.1|110
1633941300000|2021-10-11 08:35:00|743.5|742.9|743.8|743.2|744|743.4|743.5|742.9|18
1633941600000|2021-10-11 08:40:00|744|743.4|743.8|743.2|744.2|743.6|743.8|743.2|23
1633941900000|2021-10-11 08:45:00|744|743.4|743.2|742.6|744.2|743.6|743.1|742.5|55
1633942200000|2021-10-11 08:50:00|743.1|742.5|744.1|743.5|744.2|743.6|743.1|742.5|28
1633942500000|2021-10-11 08:55:00|744.2|743.6|744.1|743.5|744.2|743.6|744|743.4|11
1633942800000|2021-10-11 09:00:00|744.2|743.6|744.9|744.3|745.4|744.8|744.2|743.6|312
1633943100000|2021-10-11 09:05:00|745.1|744.5|745.3|744.7|746|745.4|745.1|744.5|124
1633943400000|2021-10-11 09:10:00|745.4|744.8|743.6|743|745.6|745|743.4|742.8|88
1633943700000|2021-10-11 09:15:00|743.5|742.9|744.4|743.8|744.4|743.8|743.3|742.7|132
1633944000000|2021-10-11 09:20:00|744.6|744|745.1|744.5|745.6|745|744.6|744|89
1633944300000|2021-10-11 09:25:00|745.2|744.6|745.2|744.6|745.3|744.7|745.1|744.5|6
1633944600000|2021-10-11 09:30:00|745.1|744.5|744.5|743.9|745.1|744.5|744.1|743.5|36
1633944900000|2021-10-11 09:35:00|744.4|743.8|744.6|744|745.1|744.5|744.3|743.7|7
1633945200000|2021-10-11 09:40:00|744.8|744.2|745.1|744.5|745.1|744.5|744.5|743.9|22
1633945500000|2021-10-11 09:45:00|745|744.4|745.3|744.7|745.3|744.7|744.6|744|12
1633945800000|2021-10-11 09:50:00|745.1|744.5|745.6|745|745.6|745|745.1|744.5|12
1633946100000|2021-10-11 09:55:00|745.8|745.2|745.3|744.7|745.8|745.2|745|744.4|6
1633946400000|2021-10-11 10:00:00|745.4|744.8|745.3|744.7|745.6|745|744.5|743.9|47
1633946700000|2021-10-11 10:05:00|745.6|745|744.8|744.2|745.6|745|744.8|744.2|15
1633947000000|2021-10-11 10:10:00|744.7|744.1|744.3|743.7|744.8|744.2|744.3|743.7|9
1633947300000|2021-10-11 10:15:00|744.5|743.9|744.9|744.3|744.9|744.3|744.5|743.9|12
1633947600000|2021-10-11 10:20:00|745.1|744.5|744.6|744|745.1|744.5|744.6|744|18
1633947900000|2021-10-11 10:25:00|744.8|744.2|744.3|743.7|744.8|744.2|744.3|743.7|15
1633948200000|2021-10-11 10:30:00|744.1|743.5|744.4|743.8|744.6|744|744.1|743.5|53
1633948500000|2021-10-11 10:35:00|744.3|743.7|744.1|743.5|744.3|743.7|744.1|743.5|6
1633948800000|2021-10-11 10:40:00|744|743.4|743.8|743.2|744.3|743.7|743.7|743.1|16
1633949100000|2021-10-11 10:45:00|743.4|742.8|743.5|742.9|744|743.4|743.3|742.7|30
1633949400000|2021-10-11 10:50:00|743.8|743.2|744.3|743.7|744.3|743.7|743.8|743.2|11
1633949700000|2021-10-11 10:55:00|744|743.4|744.2|743.6|744.2|743.6|743.9|743.3|12
1633950000000|2021-10-11 11:00:00|744.1|743.5|744.8|744.2|745.1|744.5|744.1|743.5|15
1633950300000|2021-10-11 11:05:00|744.7|744.1|744.7|744.1|744.7|744.1|744.6|744|9
1633950600000|2021-10-11 11:10:00|744.8|744.2|744.8|744.2|744.8|744.2|744.7|744.1|6
1633950900000|2021-10-11 11:15:00|744.6|744|743.3|742.7|744.6|744|743.3|742.7|44
1633951200000|2021-10-11 11:20:00|743.8|743.2|743.8|743.2|744.1|743.5|743.6|743|38
1633951500000|2021-10-11 11:25:00|||||||||12
1633951800000|2021-10-11 11:30:00|743.7|743.1|743.7|743.1|743.7|743.1|743.3|742.7|35
1633952100000|2021-10-11 11:35:00|743.9|743.3|744.8|744.2|744.8|744.2|743.9|743.3|12
1633952400000|2021-10-11 11:40:00|744.6|744|744.9|744.3|745|744.4|744.6|744|12
1633952700000|2021-10-11 11:45:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|14
1633953000000|2021-10-11 11:50:00|744.9|744.3|745|744.4|745.2|744.6|744.9|744.3|12
1633953300000|2021-10-11 11:55:00|745.3|744.7|744.8|744.2|745.3|744.7|744.8|744.2|27
1633953600000|2021-10-11 12:00:00|744.9|744.3|744.4|743.8|744.9|744.3|744.1|743.5|54
1633953900000|2021-10-11 12:05:00|744.5|743.9|744.4|743.8|744.6|744|744.3|743.7|31
1633954200000|2021-10-11 12:10:00|744.3|743.7|745|744.4|745|744.4|744.3|743.7|21
1633954500000|2021-10-11 12:15:00|745.2|744.6|745|744.4|745.4|744.8|744.9|744.3|33
1633954800000|2021-10-11 12:20:00|745.2|744.6|745|744.4|745.3|744.7|744.6|744|65
1633955100000|2021-10-11 12:25:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|21
1633955400000|2021-10-11 12:30:00|744.8|744.2|744.9|744.3|745.1|744.5|744.6|744|27
1633955700000|2021-10-11 12:35:00|744.8|744.2|744.6|744|744.9|744.3|744.6|744|25
1633956000000|2021-10-11 12:40:00|744.5|743.9|744.4|743.8|744.6|744|743.9|743.3|116
1633959000000|2021-10-11 13:30:00|743.9|743.3|743.8|743.2|746|745.4|743.2|742.6|1241
1633959300000|2021-10-11 13:35:00|744|743.4|743.4|742.8|744.5|743.9|742.5|741.9|598
1633959600000|2021-10-11 13:40:00|743.5|742.9|743.4|742.8|744.3|743.7|742.9|742.3|331
1633959900000|2021-10-11 13:45:00|743.5|742.9|742.2|741.6|743.6|743|741.5|740.9|356
1633960200000|2021-10-11 13:50:00|742.4|741.8|741.6|741|742.6|742|741.3|740.7|239
1633960500000|2021-10-11 13:55:00|741.4|740.8|740.2|739.6|741.7|741.1|740.1|739.5|325
1633960800000|2021-10-11 14:00:00|740.1|739.5|741.2|740.6|741.6|741|740.1|739.5|272
1633961100000|2021-10-11 14:05:00|741.3|740.7|742.6|742|742.9|742.3|740.9|740.3|300
1633961400000|2021-10-11 14:10:00|742.5|741.9|741.7|741.1|742.5|741.9|741.6|741|242
1633961700000|2021-10-11 14:15:00|741.6|741|740.8|740.2|741.6|741|740.4|739.8|300
1633962000000|2021-10-11 14:20:00|740.7|740.1|739.9|739.3|740.9|740.3|739.7|739.1|183
1633962300000|2021-10-11 14:25:00|739.8|739.2|740.1|739.5|740.6|740|739.7|739.1|235
1633962600000|2021-10-11 14:30:00|739.9|739.3|740.2|739.6|740.9|740.3|739.2|738.6|239
1633962900000|2021-10-11 14:35:00|739.9|739.3|739.9|739.3|739.9|739.3|739.4|738.8|244
1633963200000|2021-10-11 14:40:00|740.2|739.6|739.2|738.6|740.2|739.6|738.9|738.3|253
1633963500000|2021-10-11 14:45:00|739.3|738.7|741.9|741.3|742.1|741.5|739.3|738.7|233
1633963800000|2021-10-11 14:50:00|742|741.4|741.2|740.6|742|741.4|740.9|740.3|216
1633964100000|2021-10-11 14:55:00|740.9|740.3|739.6|739|741.3|740.7|739.5|738.9|267
1633964400000|2021-10-11 15:00:00|739.5|738.9|739.2|738.6|739.8|739.2|738.9|738.3|167
1633964700000|2021-10-11 15:05:00|739.1|738.5|739.2|738.6|739.5|738.9|738.9|738.3|209
1633965000000|2021-10-11 15:10:00|738.7|738.1|739.5|738.9|739.9|739.3|738.7|738.1|181
1633965300000|2021-10-11 15:15:00|739.4|738.8|739.5|738.9|739.9|739.3|739.2|738.6|120
1633965600000|2021-10-11 15:20:00|739.6|739|739.7|739.1|739.8|739.2|739.2|738.6|198
1633965900000|2021-10-11 15:25:00|739.9|739.3|740.5|739.9|740.7|740.1|739.9|739.3|76
1633966200000|2021-10-11 15:30:00|740.3|739.7|740.6|740|740.9|740.3|740.1|739.5|98
1633966500000|2021-10-11 15:35:00|740.5|739.9|740.7|740.1|740.7|740.1|739.9|739.3|172
1633966800000|2021-10-11 15:40:00|740.8|740.2|741|740.4|741|740.4|740.5|739.9|44
1633967100000|2021-10-11 15:45:00|740.9|740.3|740.4|739.8|741.2|740.6|740.4|739.8|105
1633967400000|2021-10-11 15:50:00|740.5|739.9|740.5|739.9|740.7|740.1|740.2|739.6|82
1633967700000|2021-10-11 15:55:00|740.7|740.1|740.9|740.3|741.2|740.6|740.7|740.1|123
1633968000000|2021-10-11 16:00:00|740.7|740.1|740.6|740|741.4|740.8|740.4|739.8|208
1633968300000|2021-10-11 16:05:00|740.5|739.9|740.7|740.1|740.7|740.1|740.2|739.6|56
1633968600000|2021-10-11 16:10:00|740.6|740|740.6|740|740.7|740.1|740.2|739.6|83
1633968900000|2021-10-11 16:15:00|740.5|739.9|740.3|739.7|740.6|740|740.2|739.6|52
1633969200000|2021-10-11 16:20:00|740.4|739.8|740.3|739.7|740.8|740.2|740.3|739.7|102
1633969500000|2021-10-11 16:25:00|740.2|739.6|740.8|740.2|740.8|740.2|740.1|739.5|119
1633969800000|2021-10-11 16:30:00|740.7|740.1|740.5|739.9|740.8|740.2|740.5|739.9|101
1633970100000|2021-10-11 16:35:00|740.6|740|741.1|740.5|741.2|740.6|740.4|739.8|71
1633970400000|2021-10-11 16:40:00|741|740.4|740.3|739.7|741.1|740.5|740.1|739.5|94
1633970700000|2021-10-11 16:45:00|740.2|739.6|740.3|739.7|740.3|739.7|740.1|739.5|61
1633971000000|2021-10-11 16:50:00|740.2|739.6|740.5|739.9|740.7|740.1|740.2|739.6|143
1633971300000|2021-10-11 16:55:00|740.6|740|740.2|739.6|740.6|740|740.1|739.5|152
1633971600000|2021-10-11 17:00:00|740|739.4|739.3|738.7|740.3|739.7|739.1|738.5|151
1633971900000|2021-10-11 17:05:00|739.1|738.5|739.7|739.1|739.7|739.1|739.1|738.5|142
1633972200000|2021-10-11 17:10:00|739.8|739.2|739.9|739.3|740.2|739.6|739.6|739|161
1633972500000|2021-10-11 17:15:00|740|739.4|739.8|739.2|740.1|739.5|739.7|739.1|72
1633972800000|2021-10-11 17:20:00|739.9|739.3|739.8|739.2|739.9|739.3|739.5|738.9|70
1633973100000|2021-10-11 17:25:00|739.7|739.1|739.8|739.2|739.8|739.2|739.5|738.9|111
1633973400000|2021-10-11 17:30:00|740.1|739.5|739.8|739.2|740.1|739.5|739.6|739|201
1633973700000|2021-10-11 17:35:00|739.6|739|740.3|739.7|740.3|739.7|739.6|739|70
1633974000000|2021-10-11 17:40:00|740.6|740|740.5|739.9|740.6|740|740.3|739.7|53
1633974300000|2021-10-11 17:45:00|740.6|740|739.8|739.2|740.6|740|739.6|739|262
1633974600000|2021-10-11 17:50:00|739.9|739.3|740|739.4|740.1|739.5|739.6|739|108
1633974900000|2021-10-11 17:55:00|740.1|739.5|740.7|740.1|740.7|740.1|740|739.4|127
1633975200000|2021-10-11 18:00:00|740.6|740|740.6|740|740.8|740.2|740.6|740|108
1633975500000|2021-10-11 18:05:00|740.4|739.8|739.8|739.2|740.8|740.2|739.4|738.8|275
1633975800000|2021-10-11 18:10:00|739.9|739.3|738.4|737.8|740|739.4|738.1|737.5|1399
1633976100000|2021-10-11 18:15:00|738.3|737.7|739.1|738.5|739.4|738.8|738.2|737.6|516
1633996800000|2021-10-12 00:00:00|738.7|738.1|738.9|738.3|739.4|738.8|738.4|737.8|255
1633997100000|2021-10-12 00:05:00|739|738.4|738.9|738.3|739|738.4|738.9|738.3|56
1633997400000|2021-10-12 00:10:00|738.7|738.1|738.7|738.1|738.7|738.1|738.7|738.1|20
1633997700000|2021-10-12 00:15:00|738.9|738.3|738.9|738.3|738.9|738.3|738.7|738.1|49
1633998000000|2021-10-12 00:20:00|739|738.4|738.9|738.3|739|738.4|738.9|738.3|5
1633998300000|2021-10-12 00:25:00|738.7|738.1|738.4|737.8|738.7|738.1|738.4|737.8|31
1633998600000|2021-10-12 00:30:00|738.6|738|738.5|737.9|738.7|738.1|738.4|737.8|17
1633998900000|2021-10-12 00:35:00|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|19
1633999200000|2021-10-12 00:40:00|738.2|737.6|738.2|737.6|738.5|737.9|737.7|737.1|87
1633999500000|2021-10-12 00:45:00|737.9|737.3|738.1|737.5|738.2|737.6|737.9|737.3|15
1633999800000|2021-10-12 00:50:00|738|737.4|737.7|737.1|738.1|737.5|737.7|737.1|27
1634000100000|2021-10-12 00:55:00|737.2|736.6|737.4|736.8|737.4|736.8|737.2|736.6|54
1634000400000|2021-10-12 01:00:00|737.6|737|737.7|737.1|737.7|737.1|737.4|736.8|934
1634000700000|2021-10-12 01:05:00|737.6|737|737.7|737.1|737.7|737.1|737.4|736.8|31
1634001000000|2021-10-12 01:10:00|737.6|737|737.2|736.6|737.6|737|737.2|736.6|17
1634001300000|2021-10-12 01:15:00|737.3|736.7|737.4|736.8|737.5|736.9|737.2|736.6|65
1634001600000|2021-10-12 01:20:00|737.2|736.6|737.2|736.6|737.3|736.7|737.2|736.6|48
1634001900000|2021-10-12 01:25:00|737.3|736.7|737.2|736.6|737.4|736.8|737.2|736.6|15
1634002200000|2021-10-12 01:30:00|||||||||8
1634002500000|2021-10-12 01:35:00|737.3|736.7|737.2|736.6|737.4|736.8|737.2|736.6|9
1634002800000|2021-10-12 01:40:00|737.1|736.5|737.4|736.8|737.4|736.8|737.1|736.5|77
1634003100000|2021-10-12 01:45:00|737.6|737|737.8|737.2|737.8|737.2|737.6|737|197
1634003400000|2021-10-12 01:50:00|737.7|737.1|737.6|737|737.8|737.2|737.6|737|7
1634003700000|2021-10-12 01:55:00|737.8|737.2|737.8|737.2|737.8|737.2|737.8|737.2|8
1634004000000|2021-10-12 02:00:00|738.1|737.5|738.1|737.5|738.1|737.5|737.8|737.2|8
1634004300000|2021-10-12 02:05:00|738.3|737.7|738.3|737.7|738.5|737.8|738.1|737.5|25
1634004600000|2021-10-12 02:10:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|7
1634004900000|2021-10-12 02:15:00|738.1|737.5|738.1|737.5|738.1|737.5|738.1|737.5|3
1634005200000|2021-10-12 02:20:00|738.2|737.6|738.3|737.7|738.3|737.7|738.2|737.6|3
1634005500000|2021-10-12 02:25:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|14
1634005800000|2021-10-12 02:30:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|6
1634006100000|2021-10-12 02:35:00|738.1|737.5|738.1|737.5|738.3|737.7|738|737.4|34
1634006400000|2021-10-12 02:40:00|738.2|737.6|738.1|737.5|738.2|737.6|737.8|737.2|16
1634006700000|2021-10-12 02:45:00|738|737.4|738.1|737.5|738.1|737.5|737.9|737.3|4
1634007000000|2021-10-12 02:50:00|738|737.4|737.8|737.2|738|737.4|737.8|737.2|4
1634007300000|2021-10-12 02:55:00|737.9|737.3|738.1|737.5|738.1|737.5|737.9|737.3|5
1634007600000|2021-10-12 03:00:00|738.2|737.6|738.4|737.8|738.4|737.8|738.1|737.5|7
1634007900000|2021-10-12 03:05:00|738.1|737.5|738.6|738|738.6|738|738.1|737.5|27
1634008200000|2021-10-12 03:10:00|738.5|737.9|738.6|738|738.6|738|738.5|737.9|4
1634008500000|2021-10-12 03:15:00|738.8|738.2|738.4|737.8|738.8|738.2|738.4|737.8|11
1634008800000|2021-10-12 03:20:00|738.3|737.7|738.6|738|738.6|738|738.3|737.7|6
1634009100000|2021-10-12 03:25:00|||||||||2
1634009400000|2021-10-12 03:30:00|738.8|738.2|738.8|738.2|738.8|738.2|738.6|738|3
1634009700000|2021-10-12 03:35:00|738.9|738.3|738.9|738.3|738.9|738.3|738.8|738.2|3
1634010000000|2021-10-12 03:40:00|738.8|738.2|738.8|738.2|738.9|738.3|738.8|738.2|1
1634010300000|2021-10-12 03:45:00|738.9|738.3|738.8|738.2|738.9|738.3|738.8|738.2|5
1634010600000|2021-10-12 03:50:00|738.9|738.3|739.3|738.7|739.4|738.8|738.8|738.2|16
1634010900000|2021-10-12 03:55:00|739.1|738.5|739.1|738.5|739.3|738.7|739.1|738.5|14
1634011200000|2021-10-12 04:00:00|||||||||1
1634011500000|2021-10-12 04:05:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|4
1634011800000|2021-10-12 04:10:00|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|2
1634012100000|2021-10-12 04:15:00|||||||||2
1634012400000|2021-10-12 04:20:00|||||||||3
1634012700000|2021-10-12 04:25:00|||||||||1
1634013000000|2021-10-12 04:30:00|738.9|738.3|738.8|738.2|738.9|738.3|738.7|738.1|10
1634013300000|2021-10-12 04:35:00|738.6|738|738.6|738|738.8|738.2|738.6|738|5
1634013600000|2021-10-12 04:40:00|||||||||4
1634013900000|2021-10-12 04:45:00|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|7
1634014200000|2021-10-12 04:50:00|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|8
1634014500000|2021-10-12 04:55:00|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|12
1634014800000|2021-10-12 05:00:00|739.3|738.7|739.4|738.8|739.4|738.8|739.3|738.7|2
1634015100000|2021-10-12 05:05:00|739.6|739|739.6|739|739.8|739.2|739.5|738.9|36
1634015400000|2021-10-12 05:10:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|8
1634015700000|2021-10-12 05:15:00|739.8|739.2|739.6|739|739.9|739.3|739.6|739|23
1634016000000|2021-10-12 05:20:00|||||||||16
1634016300000|2021-10-12 05:25:00|739.4|738.8|739.6|739|739.8|739.2|739.4|738.8|13
1634016600000|2021-10-12 05:30:00|739.7|739.1|739.6|739|739.8|739.2|739.6|739|3
1634016900000|2021-10-12 05:35:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|2
1634017200000|2021-10-12 05:40:00|739.7|739.1|739.6|739|739.8|739.2|739.6|739|13
1634017500000|2021-10-12 05:45:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|7
1634017800000|2021-10-12 05:50:00|739.8|739.2|739.8|739.2|739.9|739.3|739.6|739|11
1634018100000|2021-10-12 05:55:00|739.9|739.3|739.9|739.3|739.9|739.3|739.8|739.2|10
1634018400000|2021-10-12 06:00:00|739.8|739.2|739.8|739.2|739.9|739.3|739.6|739|12
1634018700000|2021-10-12 06:05:00|739.9|739.3|739.9|739.3|739.9|739.3|739.8|739.2|10
1634019000000|2021-10-12 06:10:00|740.1|739.5|740.6|740|740.6|740|740.1|739.5|18
1634019300000|2021-10-12 06:15:00|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|17
1634019600000|2021-10-12 06:20:00|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|14
1634019900000|2021-10-12 06:25:00|740.6|740|740.8|740.2|740.9|740.3|740.6|740|27
1634020200000|2021-10-12 06:30:00|740.9|740.3|740.6|740|740.9|740.3|740.6|740|6
1634020500000|2021-10-12 06:35:00|740.8|740.2|740.8|740.2|740.8|740.2|740.6|740|11
1634020800000|2021-10-12 06:40:00|740.9|740.3|740.8|740.2|740.9|740.3|740.8|740.2|10
1634021100000|2021-10-12 06:45:00|740.9|740.3|740.8|740.2|740.9|740.3|740.6|740|19
1634021400000|2021-10-12 06:50:00|741.1|740.5|741.1|740.5|741.1|740.5|741|740.4|21
1634021700000|2021-10-12 06:55:00|741.2|740.6|741.5|740.9|741.5|740.9|741.1|740.5|35
1634022000000|2021-10-12 07:00:00|741.3|740.7|740.5|739.9|741.7|741.1|740.5|739.9|47
1634022300000|2021-10-12 07:05:00|740.4|739.8|740.3|739.7|740.8|740.2|740.3|739.7|19
1634022600000|2021-10-12 07:10:00|740.6|740|740.6|740|740.8|740.2|740.5|739.9|5
1634022900000|2021-10-12 07:15:00|740.5|739.9|740.6|740|740.8|740.2|740.3|739.7|7
1634023200000|2021-10-12 07:20:00|740.7|740.1|740.6|740|740.7|740.1|740.5|739.9|14
1634023500000|2021-10-12 07:25:00|740.5|739.9|741.5|740.9|741.5|740.9|740.5|739.9|13
1634023800000|2021-10-12 07:30:00|741.6|741|742.1|741.5|742.1|741.5|741.6|741|23
1634024100000|2021-10-12 07:35:00|742.2|741.6|742.1|741.5|742.3|741.7|742|741.4|17
1634024400000|2021-10-12 07:40:00|741.8|741.2|741.2|740.6|741.9|741.3|741.2|740.6|8
1634024700000|2021-10-12 07:45:00|741.3|740.7|741.3|740.7|741.6|741|741.3|740.7|8
1634025000000|2021-10-12 07:50:00|741.5|740.9|741.2|740.6|741.6|741|741.2|740.6|13
1634025300000|2021-10-12 07:55:00|741.3|740.7|740.8|740.2|741.3|740.7|740.8|740.2|13
1634025600000|2021-10-12 08:00:00|740.9|740.3|741.6|741|741.6|741|740.8|740.2|21
1634025900000|2021-10-12 08:05:00|741.8|741.2|741.8|741.2|742.1|741.5|741.8|741.2|20
1634026200000|2021-10-12 08:10:00|742|741.4|741.8|741.2|742.1|741.5|741.6|741|21
1634026500000|2021-10-12 08:15:00|741.6|741|740.8|740.2|741.7|741.1|740.7|740.1|27
1634026800000|2021-10-12 08:20:00|741.1|740.5|740.9|740.3|741.2|740.6|740.8|740.2|7
1634027100000|2021-10-12 08:25:00|740.8|740.2|741.3|740.7|741.3|740.7|740.8|740.2|7
1634027400000|2021-10-12 08:30:00|741.4|740.8|741.3|740.7|741.4|740.8|741.1|740.5|28
1634027700000|2021-10-12 08:35:00|741.2|740.6|740.9|740.3|741.3|740.7|740.9|740.3|7
1634028000000|2021-10-12 08:40:00|740.7|740.1|740.6|740|740.7|740.1|740.4|739.8|15
1634028300000|2021-10-12 08:45:00|740.8|740.2|741.4|740.8|741.4|740.8|740.8|740.2|16
1634028600000|2021-10-12 08:50:00|741.3|740.7|740.6|740|741.5|740.9|740.6|740|10
1634028900000|2021-10-12 08:55:00|740.9|740.3|740.5|739.9|741.1|740.5|740.4|739.8|10
1634029200000|2021-10-12 09:00:00|740.6|740|740.9|740.3|740.9|740.3|740.6|740|8
1634029500000|2021-10-12 09:05:00|740.6|740|740.6|740|740.6|740|740.6|740|4
1634029800000|2021-10-12 09:10:00|740.7|740.1|740.9|740.3|741.1|740.5|740.7|740.1|11
1634030100000|2021-10-12 09:15:00|741|740.4|740.6|740|741|740.4|740.6|740|13
1634030400000|2021-10-12 09:20:00|740.9|740.3|740.7|740.1|741.5|740.9|740.6|740|39
1634030700000|2021-10-12 09:25:00|740.6|740|739.7|739.1|740.7|740.1|739.7|739.1|54
1634031000000|2021-10-12 09:30:00|739.8|739.2|740.2|739.6|740.3|739.7|739.7|739.1|33
1634031300000|2021-10-12 09:35:00|740.1|739.5|740|739.4|740.2|739.6|739.9|739.3|23
1634031600000|2021-10-12 09:40:00|740.1|739.5|740.1|739.5|740.2|739.6|739.9|739.3|17
1634031900000|2021-10-12 09:45:00|740.2|739.6|740.6|740|740.6|740|740.1|739.5|13
1634032200000|2021-10-12 09:50:00|740.5|739.9|740.4|739.8|740.8|740.2|740.4|739.8|9
1634032500000|2021-10-12 09:55:00|740.5|739.9|740.9|740.3|740.9|740.3|740.4|739.8|20
1634032800000|2021-10-12 10:00:00|741|740.4|740.9|740.3|741.4|740.8|740.8|740.2|55
1634033100000|2021-10-12 10:05:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|9
1634033400000|2021-10-12 10:10:00|741.1|740.5|741.5|740.9|741.5|740.9|741.1|740.5|12
1634033700000|2021-10-12 10:15:00|741.4|740.8|741.1|740.5|741.4|740.8|741.1|740.5|8
1634034000000|2021-10-12 10:20:00|741|740.4|741|740.4|741.1|740.5|741|740.4|2
1634034300000|2021-10-12 10:25:00|740.9|740.3|741.1|740.5|741.2|740.6|740.9|740.3|4
1634034600000|2021-10-12 10:30:00|741.2|740.6|741.1|740.5|741.2|740.6|741.1|740.5|4
1634035200000|2021-10-12 10:40:00|740.9|740.3|740.9|740.3|741.1|740.5|740.9|740.3|9
1634035500000|2021-10-12 10:45:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|4
1634035800000|2021-10-12 10:50:00|740.7|740.1|740.6|740|740.7|740.1|740.6|740|5
1634036100000|2021-10-12 10:55:00|740.2|739.6|740.9|740.3|740.9|740.3|740.1|739.5|20
1634036400000|2021-10-12 11:00:00|740.7|740.1|740.9|740.3|740.9|740.3|740.6|740|8
1634036700000|2021-10-12 11:05:00|741.1|740.5|740.7|740.1|741.4|740.8|740.6|740|21
1634037000000|2021-10-12 11:10:00|740.8|740.2|740.6|740|740.9|740.3|740.4|739.8|11
1634037300000|2021-10-12 11:15:00|740.4|739.8|740.1|739.5|740.4|739.8|740.1|739.5|7
1634037600000|2021-10-12 11:20:00|739.9|739.3|740.2|739.6|740.4|739.8|739.7|739.1|35
1634037900000|2021-10-12 11:25:00|740.3|739.7|740.1|739.5|740.4|739.8|739.9|739.3|12
1634038200000|2021-10-12 11:30:00|739.9|739.3|739.9|739.3|739.9|739.3|739.7|739.1|23
1634038500000|2021-10-12 11:35:00|739.8|739.2|739.1|738.5|739.8|739.2|739.1|738.5|29
1634038800000|2021-10-12 11:40:00|739.3|738.7|739.6|739|739.6|739|739.2|738.6|57
1634039100000|2021-10-12 11:45:00|739.7|739.1|739.6|739|739.7|739.1|739.5|738.9|11
1634039400000|2021-10-12 11:50:00|739.4|738.8|739.6|739|739.7|739.1|739.4|738.8|10
1634039700000|2021-10-12 11:55:00|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|24
1634040000000|2021-10-12 12:00:00|740|739.4|739.8|739.2|740|739.4|739.6|739|29
1634040300000|2021-10-12 12:05:00|739.7|739.1|740.2|739.6|740.2|739.6|739.6|739|58
1634040600000|2021-10-12 12:10:00|740.1|739.5|740.8|740.2|740.9|740.3|739.9|739.3|77
1634040900000|2021-10-12 12:15:00|740.9|740.3|740.4|739.8|741.1|740.5|740.4|739.8|43
1634041200000|2021-10-12 12:20:00|740.3|739.7|741.3|740.7|741.3|740.7|740.1|739.5|59
1634041500000|2021-10-12 12:25:00|741.1|740.5|740.8|740.2|741.1|740.5|740.8|740.2|23
1634041800000|2021-10-12 12:30:00|740.9|740.3|740.1|739.5|740.9|740.3|740.1|739.5|29
1634042100000|2021-10-12 12:35:00|740.4|739.8|740.1|739.5|740.4|739.8|740.1|739.5|48
1634042400000|2021-10-12 12:40:00|740.3|739.7|740.6|740|740.6|740|739.9|739.3|90
1634045400000|2021-10-12 13:30:00|740.2|739.6|735.6|735|740.3|739.7|734.4|733.8|1304
1634045700000|2021-10-12 13:35:00|735.8|735.2|734.6|734|736.3|735.7|733.7|733.1|725
1634046000000|2021-10-12 13:40:00|734.8|734.2|735.8|735.2|736|735.4|733.9|733.3|692
1634046300000|2021-10-12 13:45:00|735.5|734.9|735.6|735|735.9|735.3|734.1|733.5|298
1634046600000|2021-10-12 13:50:00|735.7|735.1|735.2|734.6|736.1|735.5|734.7|734.1|320
1634046900000|2021-10-12 13:55:00|735.3|734.7|734.2|733.6|735.6|735|733.9|733.3|313
1634047200000|2021-10-12 14:00:00|734.1|733.5|733.7|733.1|734.2|733.6|732.9|732.3|399
1634047500000|2021-10-12 14:05:00|733.8|733.2|734.9|734.3|735.4|734.8|733.6|733|379
1634047800000|2021-10-12 14:10:00|734.7|734.1|735.2|734.6|736.2|735.6|734.7|734.1|336
1634048100000|2021-10-12 14:15:00|735.1|734.5|734.9|734.3|735.7|735.1|734.7|734.1|309
1634048400000|2021-10-12 14:20:00|734.8|734.2|733.8|733.2|734.9|734.3|733.8|733.2|363
1634048700000|2021-10-12 14:25:00|733.9|733.3|736|735.4|736.6|736|733.6|733|482
1634049000000|2021-10-12 14:30:00|735.8|735.2|735|734.4|736.1|735.5|735|734.4|355
1634049300000|2021-10-12 14:35:00|735.1|734.5|736.1|735.5|736.2|735.6|735|734.4|208
1634049600000|2021-10-12 14:40:00|736.2|735.6|737.9|737.3|737.9|737.3|736.1|735.5|299
1634049900000|2021-10-12 14:45:00|737.8|737.2|737.6|737|738|737.4|737|736.4|213
1634050200000|2021-10-12 14:50:00|737.8|737.2|737.3|736.7|738.1|737.5|737.1|736.5|192
1634050500000|2021-10-12 14:55:00|737.1|736.5|735.3|734.7|737.2|736.6|735.3|734.7|241
1634050800000|2021-10-12 15:00:00|735.4|734.8|735.6|735|735.6|735|734.8|734.2|253
1634051100000|2021-10-12 15:05:00|735.7|735.1|735.6|735|735.8|735.2|734.8|734.2|157
1634051400000|2021-10-12 15:10:00|735.4|734.8|736.1|735.5|736.7|736.1|735.4|734.8|212
1634051700000|2021-10-12 15:15:00|736.3|735.7|735.6|735|736.3|735.7|735.3|734.7|102
1634052000000|2021-10-12 15:20:00|735.5|734.9|735.3|734.7|735.6|735|734.8|734.2|171
1634052300000|2021-10-12 15:25:00|735.1|734.5|733.8|733.2|735.2|734.6|733.6|733|192
1634052600000|2021-10-12 15:30:00|734|733.4|734.8|734.2|735.1|734.5|733.6|733|251
1634052900000|2021-10-12 15:35:00|734.7|734.1|735|734.4|735.3|734.7|734.3|733.7|306
1634053200000|2021-10-12 15:40:00|734.9|734.3|734.8|734.2|735.5|734.9|734.6|734|210
1634053500000|2021-10-12 15:45:00|735|734.4|735.3|734.7|735.6|735|735|734.4|177
1634053800000|2021-10-12 15:50:00|735.2|734.6|734|733.4|735.5|734.9|733.5|732.9|290
1634054100000|2021-10-12 15:55:00|734.3|733.7|735.3|734.7|735.9|735.3|734.1|733.5|611
1634054400000|2021-10-12 16:00:00|735.5|734.5|741.5|740.9|745.1|744.1|727.8|726.3|1955
1634054700000|2021-10-12 16:05:00|741.3|740.7|747.1|746.5|748.3|747.7|739|738.4|1801
1634055000000|2021-10-12 16:10:00|747|746.4|748|747.4|748.5|747.9|745.7|745.1|1125
1634055300000|2021-10-12 16:15:00|748.1|747.5|748.4|747.8|750.4|749.8|748.1|747.5|912
1634055600000|2021-10-12 16:20:00|748.1|747.5|748.1|747.5|750.5|749.9|747.7|747.1|704
1634055900000|2021-10-12 16:25:00|748.4|747.8|749.1|748.5|749.2|748.6|746.4|745.8|575
1634056200000|2021-10-12 16:30:00|749|748.4|745.2|744.6|749|748.4|745.2|744.6|355
1634056500000|2021-10-12 16:35:00|745.4|744.8|744.3|743.7|745.6|745|744|743.4|780
1634056800000|2021-10-12 16:40:00|744.5|743.9|744.3|743.7|744.7|744.1|743.1|742.5|412
1634057100000|2021-10-12 16:45:00|744.2|743.6|744.5|743.9|744.6|744|743.5|742.9|286
1634057400000|2021-10-12 16:50:00|744.7|744.1|745.3|744.7|746|745.4|744.7|744.1|311
1634057700000|2021-10-12 16:55:00|745.2|744.6|744.4|743.8|746|745.4|744.4|743.8|345
1634058000000|2021-10-12 17:00:00|744.5|743.9|742.8|742.2|744.6|744|742.3|741.7|296
1634058300000|2021-10-12 17:05:00|742.7|742.1|741.8|741.2|742.8|742.2|741.3|740.7|136
1634058600000|2021-10-12 17:10:00|742|741.4|741.2|740.6|742|741.4|741.1|740.5|184
1634058900000|2021-10-12 17:15:00|741.1|740.5|741.6|741|742|741.4|741|740.4|201
1634059200000|2021-10-12 17:20:00|741.5|740.9|741.5|740.9|741.6|741|741.3|740.7|104
1634059500000|2021-10-12 17:25:00|741.3|740.7|742.6|742|743|742.4|741.3|740.7|167
1634059800000|2021-10-12 17:30:00|742.5|741.9|742.5|741.9|743.5|742.9|742.3|741.7|162
1634060100000|2021-10-12 17:35:00|742.6|742|742.1|741.5|743|742.4|741.8|741.2|173
1634060400000|2021-10-12 17:40:00|742|741.4|741.5|740.9|742.1|741.5|741.3|740.7|137
1634060700000|2021-10-12 17:45:00|741.3|740.7|740.5|739.9|741.3|740.7|740.2|739.6|1146
1634061000000|2021-10-12 17:50:00|740.4|739.8|740.9|740.3|741.2|740.6|740.3|739.7|240
1634061300000|2021-10-12 17:55:00|741|740.4|741.4|740.8|741.7|741.1|740.6|740|126
1634061600000|2021-10-12 18:00:00|741.5|740.9|741.2|740.6|741.5|740.9|740.7|740.1|138
1634061900000|2021-10-12 18:05:00|741.3|740.7|741.7|741.1|742.2|741.6|741|740.4|183
1634062200000|2021-10-12 18:10:00|741.6|741|740.8|740.2|742.6|742|740.3|739.7|1505
1634062500000|2021-10-12 18:15:00|740.9|740.3|742.6|742|742.6|742|740.8|740.2|443
1634083200000|2021-10-13 00:00:00|742.3|741.7|743.5|742.9|744.4|743.8|741.4|740.8|423
1634083500000|2021-10-13 00:05:00|743.6|743|743.7|743.1|743.9|743.3|743.3|742.7|89
1634083800000|2021-10-13 00:10:00|744.2|743.6|744.2|743.6|744.8|744.2|743.8|743.2|72
1634084100000|2021-10-13 00:15:00|744.4|743.8|744.6|744|744.7|744.1|743.9|743.3|67
1634084400000|2021-10-13 00:20:00|744.7|744.1|744.6|744|744.8|744.2|744.5|743.9|34
1634084700000|2021-10-13 00:25:00|744.5|743.9|744.1|743.5|744.5|743.9|743.9|743.3|22
1634085000000|2021-10-13 00:30:00|744.2|743.6|743.7|743.1|744.2|743.6|743.2|742.6|28
1634085300000|2021-10-13 00:35:00|743.6|743|743.4|742.8|743.6|743|743.4|742.8|7
1634085600000|2021-10-13 00:40:00|742.9|742.3|743.3|742.7|743.3|742.7|742.9|742.3|14
1634085900000|2021-10-13 00:45:00|743.4|742.8|743.4|742.8|743.4|742.8|743.2|742.6|7
1634086200000|2021-10-13 00:50:00|743.6|743|744.1|743.5|744.2|743.6|743.4|742.8|75
1634086500000|2021-10-13 00:55:00|743.9|743.3|743.3|742.7|744.1|743.5|743|742.4|44
1634086800000|2021-10-13 01:00:00|743.5|742.9|743.1|742.5|743.7|743.1|743.1|742.5|11
1634087100000|2021-10-13 01:05:00|743.2|742.6|743|742.4|743.5|742.9|743|742.4|30
1634087400000|2021-10-13 01:10:00|743.1|742.5|742.7|742.1|743.1|742.5|742.7|742.1|5
1634087700000|2021-10-13 01:15:00|742.8|742.2|742.4|741.8|743|742.4|742.4|741.8|13
1634088000000|2021-10-13 01:20:00|742.2|741.6|742.3|741.7|742.4|741.8|742|741.4|15
1634088300000|2021-10-13 01:25:00|742.2|741.6|742.1|741.5|742.3|741.7|742|741.4|8
1634088600000|2021-10-13 01:30:00|742.2|741.6|742|741.4|742.2|741.6|741.7|741.1|9
1634088900000|2021-10-13 01:35:00|742.1|741.5|742.5|741.9|742.5|741.9|742.1|741.5|6
1634089200000|2021-10-13 01:40:00|742.3|741.7|743.3|742.7|743.3|742.7|742.2|741.6|36
1634089500000|2021-10-13 01:45:00|743.4|742.8|743.5|742.9|743.7|743.1|743.4|742.8|10
1634089800000|2021-10-13 01:50:00|743.3|742.7|743.2|742.6|743.5|742.9|743|742.4|21
1634090100000|2021-10-13 01:55:00|743.1|742.5|743|742.4|743.1|742.5|742.7|742.1|8
1634090400000|2021-10-13 02:00:00|743.2|742.6|743|742.4|743.2|742.6|743|742.4|11
1634090700000|2021-10-13 02:05:00|742.9|742.3|742.6|742|743|742.4|742.6|742|8
1634091000000|2021-10-13 02:10:00|742.5|741.9|742.3|741.7|742.5|741.9|742.2|741.6|5
1634091300000|2021-10-13 02:15:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|0
1634091600000|2021-10-13 02:20:00|742|741.4|740.9|740.3|742|741.4|740.7|740.1|56
1634091900000|2021-10-13 02:25:00|741|740.4|741.5|740.9|741.6|741|741|740.4|217
1634092200000|2021-10-13 02:30:00|741.4|740.8|740.5|739.9|741.5|740.9|740.4|739.8|12
1634092500000|2021-10-13 02:35:00|740.4|739.8|740.4|739.8|740.8|740.2|740.2|739.6|14
1634092800000|2021-10-13 02:40:00|740.5|739.9|740.6|740|740.6|740|740.3|739.7|166
1634093100000|2021-10-13 02:45:00|740.5|739.9|739.9|739.3|740.6|740|739.9|739.3|15
1634093400000|2021-10-13 02:50:00|740.1|739.5|741|740.4|741.1|740.5|740.1|739.5|20
1634093700000|2021-10-13 02:55:00|741.1|740.5|741.2|740.6|741.3|740.7|741|740.4|7
1634094000000|2021-10-13 03:00:00|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|6
1634094300000|2021-10-13 03:05:00|741.3|740.7|741|740.4|741.3|740.7|741|740.4|10
1634094600000|2021-10-13 03:10:00|741.2|740.6|741.2|740.6|741.2|740.6|741.1|740.5|1
1634094900000|2021-10-13 03:15:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|0
1634095200000|2021-10-13 03:20:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|3
1634095500000|2021-10-13 03:25:00|740.9|740.3|741|740.4|741|740.4|740.9|740.3|31
1634095800000|2021-10-13 03:30:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|28
1634096100000|2021-10-13 03:35:00|740.8|740.2|740.8|740.2|740.9|740.3|740.8|740.2|4
1634096400000|2021-10-13 03:40:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|8
1634096700000|2021-10-13 03:45:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|3
1634097000000|2021-10-13 03:50:00|||||||||7
1634097300000|2021-10-13 03:55:00|||||||||2
1634097900000|2021-10-13 04:05:00|||||||||9
1634098200000|2021-10-13 04:10:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|15
1634098500000|2021-10-13 04:15:00|740.6|740|740.6|740|740.7|740.1|740.6|740|0
1634098800000|2021-10-13 04:20:00|740.7|740.1|740.6|740|740.7|740.1|740.6|740|0
1634099100000|2021-10-13 04:25:00|740.7|740.1|740.5|739.9|740.7|740.1|740.4|739.8|3
1634099400000|2021-10-13 04:30:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|0
1634099700000|2021-10-13 04:35:00|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|3
1634100000000|2021-10-13 04:40:00|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|3
1634100300000|2021-10-13 04:45:00|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|11
1634100600000|2021-10-13 04:50:00|740.6|740|740.6|740|740.7|740.1|740.5|739.9|1
1634100900000|2021-10-13 04:55:00|740.7|740.1|740.8|740.2|740.8|740.2|740.6|740|2
1634101200000|2021-10-13 05:00:00|740.9|740.3|740.7|740.1|740.9|740.3|740.7|740.1|3
1634101500000|2021-10-13 05:05:00|740.6|740|740.2|739.6|740.6|740|739.9|739.3|10
1634101800000|2021-10-13 05:10:00|740.8|740.2|741.3|740.7|741.4|740.8|740.6|740|49
1634102100000|2021-10-13 05:15:00|741.4|740.8|741.3|740.7|741.4|740.8|741.2|740.6|11
1634102400000|2021-10-13 05:20:00|740.6|740|741.1|740.5|741.3|740.7|740.5|739.9|35
1634102700000|2021-10-13 05:25:00|741|740.4|740.6|740|741|740.4|740.6|740|7
1634103000000|2021-10-13 05:30:00|740.7|740.1|740.9|740.3|741|740.4|740.5|739.9|13
1634103300000|2021-10-13 05:35:00|740.8|740.2|740.8|740.2|740.9|740.3|740.8|740.2|0
1634103600000|2021-10-13 05:40:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|1
1634103900000|2021-10-13 05:45:00|740.8|740.2|740.6|740|740.9|740.3|740.6|740|2
1634104200000|2021-10-13 05:50:00|740.7|740.1|740.6|740|740.9|740.3|740.6|740|3
1634104500000|2021-10-13 05:55:00|740.5|739.9|740.9|740.3|740.9|740.3|740.5|739.9|1
1634104800000|2021-10-13 06:00:00|741.3|740.7|741.7|741.1|741.9|741.3|741.2|740.6|14
1634105100000|2021-10-13 06:05:00|741.6|741|741.4|740.8|741.9|741.3|741.2|740.6|19
1634105400000|2021-10-13 06:10:00|741.3|740.7|741|740.4|741.4|740.8|740.9|740.3|13
1634105700000|2021-10-13 06:15:00|740.9|740.3|740.6|740|741|740.4|740.5|739.8|12
1634106000000|2021-10-13 06:20:00|740.7|740.1|740.8|740.2|741.1|740.5|740.6|740|8
1634106300000|2021-10-13 06:25:00|740.7|740.1|740.6|740|740.8|740.2|740.4|739.8|10
1634106600000|2021-10-13 06:30:00|740.5|739.9|740.4|739.8|740.5|739.9|740.2|739.6|8
1634106900000|2021-10-13 06:35:00|740.3|739.7|740.5|739.9|740.7|740.1|740.3|739.7|11
1634107200000|2021-10-13 06:40:00|740.6|740|740.5|739.9|740.6|740|740.4|739.8|6
1634107500000|2021-10-13 06:45:00|740.4|739.8|740.2|739.6|740.6|740|740.2|739.6|12
1634107800000|2021-10-13 06:50:00|740.1|739.5|739.4|738.8|740.1|739.5|739.4|738.8|29
1634108100000|2021-10-13 06:55:00|739.5|738.9|739.2|738.6|739.5|738.9|738.9|738.3|38
1634108400000|2021-10-13 07:00:00|739|738.4|739.2|738.6|739.4|738.8|739|738.4|20
1634108700000|2021-10-13 07:05:00|739.4|738.8|739.9|739.3|739.9|739.3|738.9|738.3|31
1634109000000|2021-10-13 07:10:00|739.8|739.2|739.2|738.6|739.8|739.2|738.9|738.3|22
1634109300000|2021-10-13 07:15:00|739.1|738.5|738.9|738.3|739.2|738.6|738.8|738.2|8
1634109600000|2021-10-13 07:20:00|739.1|738.5|739.4|738.8|739.6|739|738.9|738.3|14
1634109900000|2021-10-13 07:25:00|739.2|738.6|739.6|739|739.7|739.1|739|738.4|14
1634110200000|2021-10-13 07:30:00|739.4|738.8|740.7|740.1|740.7|740.1|739.4|738.8|59
1634110500000|2021-10-13 07:35:00|740.6|740|741.2|740.6|741.5|740.9|740.5|739.9|39
1634110800000|2021-10-13 07:40:00|741.1|740.5|741.2|740.6|741.3|740.7|740.7|740.1|25
1634111100000|2021-10-13 07:45:00|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|39
1634111400000|2021-10-13 07:50:00|741.9|741.3|741.2|740.6|741.9|741.3|741.2|740.6|13
1634111700000|2021-10-13 07:55:00|741|740.4|743|742.4|743|742.4|741|740.4|55
1634112000000|2021-10-13 08:00:00|742.9|742.3|742.4|741.8|743.2|742.6|742.3|741.7|42
1634112300000|2021-10-13 08:05:00|742.2|741.6|742|741.4|742.2|741.6|741.7|741.1|8
1634112600000|2021-10-13 08:10:00|742.1|741.5|742.4|741.8|742.5|741.9|742|741.4|14
1634112900000|2021-10-13 08:15:00|742.9|742.3|743.2|742.6|743.8|743.2|742.9|742.3|40
1634113200000|2021-10-13 08:20:00|743.1|742.5|743.5|742.9|743.7|743.1|743|742.4|29
1634113500000|2021-10-13 08:25:00|743.7|743.1|743.7|743.1|743.7|743.1|743.5|742.9|34
1634113800000|2021-10-13 08:30:00|743.9|743.3|744.5|743.9|744.5|743.9|743.8|743.2|34
1634114100000|2021-10-13 08:35:00|744.4|743.8|744|743.4|744.5|743.9|744|743.4|51
1634114400000|2021-10-13 08:40:00|743.9|743.3|743.2|742.6|744|743.4|743|742.4|36
1634114700000|2021-10-13 08:45:00|743.1|742.5|742.3|741.7|743.1|742.5|742.3|741.7|32
1634115000000|2021-10-13 08:50:00|742.4|741.8|742.9|742.3|743.2|742.6|742.2|741.6|66
1634115300000|2021-10-13 08:55:00|743|742.4|743.1|742.5|743.3|742.7|742.4|741.8|26
1634115600000|2021-10-13 09:00:00|743.4|742.8|742.9|742.3|743.4|742.8|742.6|742|84
1634115900000|2021-10-13 09:05:00|742.8|742.2|742.4|741.8|743.1|742.5|742.4|741.8|29
1634116200000|2021-10-13 09:10:00|742.2|741.6|740.9|740.3|742.2|741.6|740.7|740.1|118
1634116500000|2021-10-13 09:15:00|740.8|740.2|740.6|740|740.9|740.3|740.2|739.6|17
1634116800000|2021-10-13 09:20:00|740.7|740.1|741.4|740.8|741.6|741|740.6|740|31
1634117100000|2021-10-13 09:25:00|741.5|740.9|741.7|741.1|741.7|741.1|741.3|740.7|71
1634117400000|2021-10-13 09:30:00|741.6|741|740.7|740.1|741.6|741|740.7|740.1|32
1634117700000|2021-10-13 09:35:00|740.6|740|740.8|740.2|740.9|740.3|740.5|739.9|24
1634118000000|2021-10-13 09:40:00|740.7|740.1|740.7|740.1|740.9|740.3|740.4|739.8|9
1634118300000|2021-10-13 09:45:00|740.6|740|740.6|740|740.6|740|740.4|739.8|49
1634118600000|2021-10-13 09:50:00|740.4|739.8|741.6|741|741.6|741|740.4|739.8|19
1634118900000|2021-10-13 09:55:00|741.8|741.2|741.2|740.6|741.8|741.2|741.1|740.5|15
1634119200000|2021-10-13 10:00:00|741.1|740.5|740.9|740.3|741.1|740.5|740.4|739.8|39
1634119500000|2021-10-13 10:05:00|740.8|740.2|741.1|740.5|741.4|740.8|740.8|740.2|41
1634119800000|2021-10-13 10:10:00|741.2|740.6|741.2|740.6|741.4|740.8|741.1|740.5|4
1634120100000|2021-10-13 10:15:00|741.4|740.8|741.4|740.8|741.6|741|741.1|740.5|6
1634120400000|2021-10-13 10:20:00|741.3|740.7|741.6|741|741.6|741|740.9|740.3|9
1634120700000|2021-10-13 10:25:00|741.5|740.9|740.9|740.3|741.5|740.9|740.6|740|73
1634121000000|2021-10-13 10:30:00|740.8|740.2|740.5|739.9|740.8|740.2|740.4|739.8|27
1634121300000|2021-10-13 10:35:00|740.4|739.8|740.9|740.3|741.1|740.5|740.4|739.8|36
1634121600000|2021-10-13 10:40:00|740.6|740|740.6|740|740.6|740|740.4|739.8|11
1634121900000|2021-10-13 10:45:00|740.5|739.9|741.6|741|741.6|741|740.5|739.9|15
1634122200000|2021-10-13 10:50:00|741.4|740.8|740.7|740.1|741.6|741|740.7|740.1|12
1634122500000|2021-10-13 10:55:00|740.6|740|740.8|740.2|741.1|740.5|740.4|739.8|19
1634122800000|2021-10-13 11:00:00|740.9|740.3|741.1|740.5|741.4|740.8|740.5|739.9|24
1634123100000|2021-10-13 11:05:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|11
1634123400000|2021-10-13 11:10:00|741.1|740.5|740.9|740.3|741.3|740.7|740.9|740.3|10
1634123700000|2021-10-13 11:15:00|740.8|740.2|740.8|740.2|740.9|740.3|740.7|740.1|6
1634124000000|2021-10-13 11:20:00|740.9|740.3|738.6|738|740.9|740.3|738.4|737.8|84
1634124300000|2021-10-13 11:25:00|738.8|738.2|739.7|739.1|739.7|739.1|738.6|738|53
1634124600000|2021-10-13 11:30:00|739.6|739|739.6|739|739.9|739.3|739.3|738.7|58
1634124900000|2021-10-13 11:35:00|739.7|739.1|739.4|738.8|740.1|739.5|739.3|738.7|41
1634125200000|2021-10-13 11:40:00|739.5|738.9|739.1|738.5|739.7|739.1|739.1|738.5|14
1634125500000|2021-10-13 11:45:00|739|738.4|737.8|737.2|739|738.4|737.8|737.2|130
1634125800000|2021-10-13 11:50:00|737.6|737|737.9|737.3|738.3|737.7|737.6|737|231
1634126100000|2021-10-13 11:55:00|738|737.4|738.1|737.5|738.3|737.7|737.8|737.2|23
1634126400000|2021-10-13 12:00:00|738.2|737.6|737.1|736.5|738.4|737.8|736.7|736.1|202
1634126700000|2021-10-13 12:05:00|737|736.4|737.4|736.8|737.4|736.8|736.7|736.1|19
1634127000000|2021-10-13 12:10:00|737.3|736.7|737.9|737.3|738.1|737.5|737.1|736.5|55
1634127300000|2021-10-13 12:15:00|737.7|737.1|737.6|737|737.9|737.3|737|736.4|38
1634127600000|2021-10-13 12:20:00|737.5|736.9|737.6|737|737.6|737|737|736.4|13
1634127900000|2021-10-13 12:25:00|737.8|737.2|738|737.4|738|737.4|737.4|736.8|47
1634128200000|2021-10-13 12:30:00|737.9|737.3|737.6|737|738.3|737.7|737.5|736.9|97
1634128500000|2021-10-13 12:35:00|737.5|736.9|738|737.4|738.2|737.6|737.3|736.7|16
1634128800000|2021-10-13 12:40:00|737.8|737.2|737|736.4|737.9|737.3|737|736.3|46
1634131800000|2021-10-13 13:30:00|736.6|736|734|733.4|738.8|738.2|733.3|732.7|1325
1634132100000|2021-10-13 13:35:00|734.3|733.7|734.6|734|735.5|734.9|733.5|732.9|514
1634132400000|2021-10-13 13:40:00|734.5|733.9|733.2|732.6|734.6|734|732.2|731.6|595
1634132700000|2021-10-13 13:45:00|733.5|732.9|732.4|731.8|733.5|732.9|732|731.4|481
1634133000000|2021-10-13 13:50:00|732.3|731.7|732.4|731.8|733.2|732.6|732.1|731.5|310
1634133300000|2021-10-13 13:55:00|732.2|731.6|733.8|733.2|734.4|733.8|732.2|731.6|613
1634133600000|2021-10-13 14:00:00|733.6|733|734.1|733.5|734.6|734|733.1|732.5|335
1634133900000|2021-10-13 14:05:00|734.3|733.7|732.3|731.7|734.3|733.7|732.3|731.7|351
1634134200000|2021-10-13 14:10:00|732.5|731.9|730.5|729.9|732.6|732|730|729.4|851
1634134500000|2021-10-13 14:15:00|730.2|729.6|730.2|729.6|730.7|730.1|729.7|729.1|474
1634134800000|2021-10-13 14:20:00|730.1|729.5|729.9|729.3|730.5|729.9|729.1|728.5|286
1634135100000|2021-10-13 14:25:00|729.8|729.2|728.2|727.6|730|729.4|727.6|727|505
1634135400000|2021-10-13 14:30:00|728.3|727.7|726.7|726.1|728.5|727.9|726.2|725.6|504
1634135700000|2021-10-13 14:35:00|726.8|726.2|726.3|725.7|728.1|727.5|726.1|725.5|455
1634136000000|2021-10-13 14:40:00|726|725.4|725|724.4|726.2|725.6|723.7|723.1|655
1634136300000|2021-10-13 14:45:00|724.9|724.3|724.8|724.2|725.3|724.7|724.1|723.5|586
1634136600000|2021-10-13 14:50:00|725.1|724.5|726.9|726.3|727.1|726.5|724.8|724.2|693
1634136900000|2021-10-13 14:55:00|726.8|726.2|725.6|725|726.8|726.2|725.1|724.5|386
1634137200000|2021-10-13 15:00:00|725.5|724.9|724.9|724.3|725.8|725.2|724.3|723.7|308
1634137500000|2021-10-13 15:05:00|724.8|724.2|724|723.4|725|724.4|724|723.4|279
1634137800000|2021-10-13 15:10:00|723.8|723.2|723.2|722.6|723.8|723.2|722|721.4|781
1634138100000|2021-10-13 15:15:00|723.1|722.5|721.3|720.7|723.2|722.6|721.2|720.6|516
1634138400000|2021-10-13 15:20:00|721.2|720.6|721.2|720.6|721.7|721.1|720.7|720.1|456
1634138700000|2021-10-13 15:25:00|721.1|720.5|721.3|720.7|721.6|721|720.7|720.1|510
1634139000000|2021-10-13 15:30:00|721.2|720.6|720.5|719.9|721.8|721.2|719.9|719.3|522
1634139300000|2021-10-13 15:35:00|720.2|719.6|720.5|719.9|720.5|719.9|719.7|719.1|226
1634139600000|2021-10-13 15:40:00|720.4|719.8|725|724.4|725.5|724.9|720.2|719.6|990
1634139900000|2021-10-13 15:45:00|725.2|724.6|726.8|726.2|727.4|726.8|725.2|724.6|683
1634140200000|2021-10-13 15:50:00|726.7|726.1|725.5|724.9|726.8|726.2|725|724.4|409
1634140500000|2021-10-13 15:55:00|725.4|724.8|725|724.4|725.5|724.9|724.2|723.6|304
1634140800000|2021-10-13 16:00:00|725.1|724.5|723|722.4|725.2|724.6|723|722.4|241
1634141100000|2021-10-13 16:05:00|723.1|722.5|722.4|721.8|723.2|722.6|722.4|721.8|227
1634141400000|2021-10-13 16:10:00|722.5|721.9|721.7|721.1|722.5|721.9|721.6|721|177
1634141700000|2021-10-13 16:15:00|721.8|721.2|721.2|720.6|722.5|721.9|721.2|720.6|170
1634142000000|2021-10-13 16:20:00|721.4|720.8|722|721.4|722.2|721.6|721|720.4|252
1634142300000|2021-10-13 16:25:00|722.1|721.5|721.2|720.6|722.2|721.6|721.2|720.6|315
1634142600000|2021-10-13 16:30:00|721|720.4|722|721.4|722.2|721.6|721|720.4|182
1634142900000|2021-10-13 16:35:00|722.1|721.5|722.2|721.6|722.9|722.3|721.5|720.9|279
1634143200000|2021-10-13 16:40:00|722.4|721.8|722.2|721.6|722.4|721.8|721.7|721.1|199
1634143500000|2021-10-13 16:45:00|722.5|721.9|721.9|721.3|722.5|721.9|721.7|721.1|182
1634143800000|2021-10-13 16:50:00|721.7|721.1|721.7|721.1|722|721.4|721.5|720.9|145
1634144100000|2021-10-13 16:55:00|721.9|721.3|721.7|721.1|722|721.4|721.5|720.9|272
1634144400000|2021-10-13 17:00:00|721.8|721.2|721.8|721.2|722|721.4|721.7|721.1|69
1634144700000|2021-10-13 17:05:00|722|721.4|721.7|721.1|722|721.4|721.5|720.9|119
1634145000000|2021-10-13 17:10:00|721.6|721|723.6|723|724.4|723.8|721.5|720.9|330
1634145300000|2021-10-13 17:15:00|723.5|722.9|723.7|723.1|723.7|723.1|723|722.4|191
1634145600000|2021-10-13 17:20:00|723.8|723.2|724.2|723.6|724.5|723.9|723.7|723.1|217
1634145900000|2021-10-13 17:25:00|724.1|723.5|724|723.4|724.2|723.6|723.7|723.1|303
1634146200000|2021-10-13 17:30:00|723.9|723.3|724.5|723.9|724.5|723.9|723.9|723.3|73
1634146500000|2021-10-13 17:35:00|724.7|724.1|725.4|724.8|725.7|725.1|724.2|723.6|299
1634146800000|2021-10-13 17:40:00|725.5|724.9|725.2|724.6|725.7|725.1|724.7|724.1|235
1634147100000|2021-10-13 17:45:00|725|724.4|724.5|723.9|725.1|724.5|724.5|723.9|150
1634147400000|2021-10-13 17:50:00|724.6|724|724.8|724.2|724.9|724.3|724.3|723.7|182
1634147700000|2021-10-13 17:55:00|724.9|724.3|725.4|724.8|725.4|724.8|724.6|724|234
1634148000000|2021-10-13 18:00:00|725.6|725|725.9|725.3|726.4|725.8|724.9|724.3|341
1634148300000|2021-10-13 18:05:00|725.8|725.2|726.4|725.8|726.7|726.1|725.7|725.1|616
1634148600000|2021-10-13 18:10:00|726.6|726|725.9|725.3|726.6|726|725.1|724.5|1688
1634148900000|2021-10-13 18:15:00|725.8|725.2|724.5|723.9|725.9|725.3|724.5|723.9|556
1634169600000|2021-10-14 00:00:00|725.6|725|727.8|727.2|727.8|727.2|725.3|724.7|280
1634169900000|2021-10-14 00:05:00|727.6|727|727.8|727.2|727.8|727.2|727.5|726.9|238
1634170200000|2021-10-14 00:10:00|727.6|727|727.3|726.7|727.6|727|726.8|726.2|52
1634170500000|2021-10-14 00:15:00|727.5|726.9|727.8|727.2|727.8|727.2|727.5|726.9|18
1634170800000|2021-10-14 00:20:00|727.6|727|727.3|726.7|727.6|727|727.3|726.7|14
1634171100000|2021-10-14 00:25:00|727.1|726.5|727.6|727|727.6|727|727.1|726.5|10
1634171400000|2021-10-14 00:30:00|727.8|727.2|728.3|727.7|728.3|727.7|727.7|727.1|70
1634171700000|2021-10-14 00:35:00|728.4|727.8|728.4|727.8|728.5|727.9|728.3|727.7|19
1634172000000|2021-10-14 00:40:00|728.5|727.9|728.6|728|728.9|728.3|728.3|727.7|24
1634172300000|2021-10-14 00:45:00|728.7|728.1|728.2|727.6|728.7|728.1|728.1|727.5|11
1634172600000|2021-10-14 00:50:00|728.1|727.5|728|727.4|728.2|727.6|728|727.4|11
1634172900000|2021-10-14 00:55:00|728.1|727.5|727.8|727.2|728.1|727.5|727.8|727.2|6
1634173200000|2021-10-14 01:00:00|727.7|727.1|727.5|726.9|727.7|727.1|727.3|726.7|15
1634173500000|2021-10-14 01:05:00|727.6|727|727.6|727|727.6|727|727.6|727|4
1634173800000|2021-10-14 01:10:00|727.5|726.9|727|726.4|727.6|727|726.8|726.2|23
1634174100000|2021-10-14 01:15:00|727.1|726.5|727.3|726.7|727.3|726.7|727.1|726.5|14
1634174400000|2021-10-14 01:20:00|727.2|726.6|726.8|726.2|727.3|726.7|726.8|726.2|15
1634174700000|2021-10-14 01:25:00|726.9|726.3|727.1|726.5|727.1|726.5|726.8|726.2|19
1634175000000|2021-10-14 01:30:00|727|726.4|727.3|726.7|727.3|726.7|726.8|726.2|25
1634175300000|2021-10-14 01:35:00|726.7|726.1|726.8|726.2|727.1|726.5|726.5|725.9|20
1634175600000|2021-10-14 01:40:00|726.6|726|726.8|726.2|726.8|726.2|726.5|725.9|5
1634175900000|2021-10-14 01:45:00|727.1|726.5|727.1|726.5|727.1|726.5|727.1|726.5|8
1634176200000|2021-10-14 01:50:00|727|726.4|727.1|726.5|727.1|726.5|727|726.4|0
1634176500000|2021-10-14 01:55:00|727|726.4|726.8|726.2|727.1|726.5|726.6|726|12
1634176800000|2021-10-14 02:00:00|726.9|726.3|726.8|726.2|726.9|726.3|726.8|726.2|4
1634177100000|2021-10-14 02:05:00|726.9|726.3|726.4|725.8|726.9|726.3|726.4|725.8|22
1634177400000|2021-10-14 02:10:00|726.5|725.9|727.1|726.5|727.1|726.5|726.5|725.9|8
1634177700000|2021-10-14 02:15:00|727|726.4|727|726.4|727.1|726.5|727|726.4|6
1634178000000|2021-10-14 02:20:00|727.1|726.5|727|726.4|727.1|726.5|726.8|726.2|5
1634178300000|2021-10-14 02:25:00|727.1|726.5|727.6|727|727.8|727.2|727.1|726.5|29
1634178600000|2021-10-14 02:30:00|727.4|726.8|727.6|727|727.8|727.2|727.4|726.8|4
1634178900000|2021-10-14 02:35:00|727.7|727.1|728.1|727.5|728.1|727.5|727.7|727.1|12
1634179200000|2021-10-14 02:40:00|728.2|727.6|728.2|727.6|728.2|727.6|728.1|727.5|5
1634179500000|2021-10-14 02:45:00|728.1|727.5|728.5|727.9|728.7|728.1|728.1|727.5|6
1634179800000|2021-10-14 02:50:00|728.2|727.6|727.8|727.2|728.2|727.6|727.6|727|21
1634180100000|2021-10-14 02:55:00|727.9|727.3|728|727.4|728.1|727.5|727.8|727.2|6
1634180400000|2021-10-14 03:00:00|727.9|727.3|728|727.4|728.1|727.5|727.9|727.3|3
1634180700000|2021-10-14 03:05:00|728.1|727.5|728.1|727.5|728.2|727.6|728.1|727.5|0
1634181000000|2021-10-14 03:10:00|728.2|727.6|728.4|727.8|728.4|727.8|728.1|727.5|8
1634181300000|2021-10-14 03:15:00|728.5|727.9|729.1|728.5|729.1|728.5|728.4|727.8|31
1634181600000|2021-10-14 03:20:00|729|728.4|728.9|728.3|729|728.4|728.9|728.3|10
1634181900000|2021-10-14 03:25:00|728.8|728.2|728.6|728|728.8|728.2|728.5|727.9|5
1634182200000|2021-10-14 03:30:00|728.4|727.8|728.4|727.8|728.4|727.8|728.4|727.8|23
1634182500000|2021-10-14 03:35:00|728.6|728|728.9|728.3|728.9|728.3|728.4|727.8|41
1634182800000|2021-10-14 03:40:00|728.7|728.1|728.6|728|728.7|728.1|728.6|728|1
1634183100000|2021-10-14 03:45:00|728.5|727.9|728.6|728|728.6|728|728.5|727.9|0
1634183400000|2021-10-14 03:50:00|||||||||3
1634184000000|2021-10-14 04:00:00|728.5|727.9|728.5|727.9|728.5|727.9|728.4|727.8|20
1634184300000|2021-10-14 04:05:00|728.6|728|728.5|727.9|728.6|728|728.5|727.9|2
1634184600000|2021-10-14 04:10:00|728.6|728|728.5|727.9|728.6|728|728.5|727.9|5
1634184900000|2021-10-14 04:15:00|728.6|728|728.6|728|728.6|728|728.5|727.9|2
1634185200000|2021-10-14 04:20:00|728.5|727.9|728.9|728.3|729|728.4|728.5|727.9|18
1634185500000|2021-10-14 04:25:00|729|728.4|728.9|728.3|729.1|728.5|728.9|728.3|4
1634185800000|2021-10-14 04:30:00|729|728.4|728.9|728.3|729|728.4|728.9|728.3|0
1634186100000|2021-10-14 04:35:00|729.1|728.5|728.9|728.3|729.1|728.5|728.6|728|18
1634186400000|2021-10-14 04:40:00|729|728.4|728.9|728.3|729|728.4|728.8|728.2|6
1634186700000|2021-10-14 04:45:00|||||||||8
1634187000000|2021-10-14 04:50:00|729.1|728.5|729.1|728.5|729.1|728.5|729.1|728.5|17
1634187300000|2021-10-14 04:55:00|729.4|728.8|729.6|729|729.6|729|729.2|728.6|22
1634187600000|2021-10-14 05:00:00|729.7|729.1|729.9|729.3|729.9|729.3|729.7|729.1|30
1634187900000|2021-10-14 05:05:00|729.8|729.2|729.9|729.3|729.9|729.3|729.8|729.2|2
1634188200000|2021-10-14 05:10:00|730|729.4|730.1|729.5|730.1|729.5|729.9|729.3|17
1634188500000|2021-10-14 05:15:00|729.9|729.3|729.6|729|729.9|729.3|729.4|728.8|13
1634188800000|2021-10-14 05:20:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|14
1634189100000|2021-10-14 05:25:00|729.9|729.3|729.6|729|730.1|729.5|729.6|729|4
1634189400000|2021-10-14 05:30:00|729.8|729.2|730.1|729.5|730.1|729.5|729.6|729|17
1634189700000|2021-10-14 05:35:00|729.9|729.3|730|729.4|730.1|729.5|729.7|729.1|8
1634190000000|2021-10-14 05:40:00|729.9|729.3|729.4|728.8|729.9|729.3|729.4|728.8|22
1634190300000|2021-10-14 05:45:00|729.3|728.7|729.4|728.8|729.4|728.8|729.1|728.5|10
1634190600000|2021-10-14 05:50:00|729.5|728.9|729.6|729|729.7|729.1|729.5|728.9|9
1634190900000|2021-10-14 05:55:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|9
1634191200000|2021-10-14 06:00:00|729.9|729.3|729.9|729.3|729.9|729.3|729.8|729.2|11
1634191500000|2021-10-14 06:05:00|730.1|729.5|729.9|729.3|730.1|729.5|729.9|729.3|22
1634191800000|2021-10-14 06:10:00|729.8|729.2|729.6|729|730.1|729.5|729.6|729|12
1634192100000|2021-10-14 06:15:00|729.8|729.2|729.9|729.3|729.9|729.3|729.7|729.1|6
1634192400000|2021-10-14 06:20:00|730.1|729.5|729.9|729.3|730.1|729.5|729.9|729.3|3
1634192700000|2021-10-14 06:25:00|730.1|729.5|730.1|729.5|730.2|729.6|730.1|729.5|10
1634193000000|2021-10-14 06:30:00|730|729.4|730.4|729.8|730.9|730.3|729.9|729.3|51
1634193300000|2021-10-14 06:35:00|730.2|729.6|730.6|730|730.6|730|730.1|729.5|25
1634193600000|2021-10-14 06:40:00|730.7|730.1|730.6|730|730.9|730.3|730.5|729.9|24
1634193900000|2021-10-14 06:45:00|730.7|730.1|730.4|729.8|731.1|730.5|730.4|729.8|26
1634194200000|2021-10-14 06:50:00|730.6|730|730.7|730.1|730.9|730.3|730.5|729.9|8
1634194500000|2021-10-14 06:55:00|731.1|730.5|730.8|730.2|731.4|730.8|730.7|730.1|99
1634194800000|2021-10-14 07:00:00|730.9|730.3|731.4|730.8|731.9|731.3|730.9|730.3|236
1634195100000|2021-10-14 07:05:00|731.5|730.9|731.3|730.7|731.9|731.3|730.9|730.3|128
1634195400000|2021-10-14 07:10:00|731.4|730.8|731.4|730.8|731.6|731|731.3|730.7|15
1634195700000|2021-10-14 07:15:00|731.3|730.7|730.4|729.8|731.3|730.7|730.3|729.7|42
1634196000000|2021-10-14 07:20:00|730.8|730.2|730.6|730|731.1|730.5|730.6|730|17
1634196300000|2021-10-14 07:25:00|730.7|730.1|730.8|730.2|730.8|730.2|730.6|730|2
1634196600000|2021-10-14 07:30:00|730.7|730.1|730.6|730|730.9|730.3|730.4|729.8|10
1634196900000|2021-10-14 07:35:00|730.7|730.1|730.8|730.2|730.9|730.3|730.6|730|35
1634197200000|2021-10-14 07:40:00|730.9|730.3|730.1|729.5|730.9|730.3|730.1|729.5|27
1634197500000|2021-10-14 07:45:00|730.2|729.6|729.6|729|730.2|729.6|729.4|728.8|19
1634197800000|2021-10-14 07:50:00|729.7|729.1|729.6|729|729.9|729.3|729.4|728.8|21
1634198100000|2021-10-14 07:55:00|729.7|729.1|729.6|729|729.7|729.1|729.3|728.7|8
1634198400000|2021-10-14 08:00:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|10
1634198700000|2021-10-14 08:05:00|730.2|729.6|729.4|728.8|730.2|729.6|729.1|728.5|27
1634199000000|2021-10-14 08:10:00|729.3|728.7|729.1|728.5|729.3|728.7|729|728.4|42
1634199300000|2021-10-14 08:15:00|729|728.4|729.1|728.5|729.1|728.5|728.9|728.3|17
1634199600000|2021-10-14 08:20:00|729.4|728.8|729.4|728.8|729.4|728.8|729.4|728.8|6
1634199900000|2021-10-14 08:25:00|729.8|729.2|730.1|729.5|730.1|729.5|729.8|729.2|27
1634200200000|2021-10-14 08:30:00|730|729.4|729.9|729.3|730.1|729.5|729.9|729.3|9
1634200500000|2021-10-14 08:35:00|730.1|729.5|730.4|729.8|730.4|729.8|729.7|729.1|21
1634200800000|2021-10-14 08:40:00|730.2|729.6|730.8|730.2|730.9|730.3|730.2|729.6|76
1634201100000|2021-10-14 08:45:00|730.9|730.3|730.6|730|731.9|731.3|730.6|730|232
1634201400000|2021-10-14 08:50:00|730.7|730.1|730.6|730|730.7|730.1|729.9|729.3|57
1634201700000|2021-10-14 08:55:00|730.5|729.9|730.1|729.5|730.5|729.9|729.7|729.1|27
1634202000000|2021-10-14 09:00:00|730.2|729.6|729.6|729|730.3|729.7|729.6|729|14
1634202300000|2021-10-14 09:05:00|729.7|729.1|730.6|730|730.7|730.1|729.7|729.1|31
1634202600000|2021-10-14 09:10:00|730.7|730.1|730.6|730|730.7|730.1|730.6|730|47
1634202900000|2021-10-14 09:15:00|730.7|730.1|729.9|729.3|730.7|730.1|729.9|729.3|63
1634203200000|2021-10-14 09:20:00|729.8|729.2|730.5|729.9|730.7|730.1|729.6|729|31
1634203500000|2021-10-14 09:25:00|730.6|730|730.5|729.9|730.6|730|730.5|729.9|6
1634203800000|2021-10-14 09:30:00|730.4|729.8|730.1|729.5|730.4|729.8|729.6|729|24
1634204100000|2021-10-14 09:35:00|730.4|729.8|730.6|730|730.8|730.2|730.4|729.8|17
1634204400000|2021-10-14 09:40:00|730.5|729.9|730.2|729.6|730.6|730|730.1|729.5|20
1634204700000|2021-10-14 09:45:00|730.1|729.5|731.3|730.7|731.5|730.9|730.1|729.5|118
1634205000000|2021-10-14 09:50:00|731.4|730.8|730.4|729.8|731.4|730.8|730.3|729.7|47
1634205300000|2021-10-14 09:55:00|730.5|729.9|730.4|729.8|731|730.4|730.4|729.8|44
1634205600000|2021-10-14 10:00:00|730.6|730|730.6|730|731.1|730.5|730.5|729.9|13
1634205900000|2021-10-14 10:05:00|730.3|729.7|730.6|730|730.8|730.2|730.3|729.7|116
1634206200000|2021-10-14 10:10:00|730.7|730.1|730.8|730.2|730.8|730.2|730.7|730.1|206
1634206500000|2021-10-14 10:15:00|730.6|730|730.3|729.7|730.6|730|730.3|729.7|38
1634206800000|2021-10-14 10:20:00|730.4|729.8|730.6|730|730.6|730|729.9|729.3|92
1634207100000|2021-10-14 10:25:00|730.8|730.2|730.2|729.6|730.8|730.2|730.1|729.5|30
1634207400000|2021-10-14 10:30:00|730|729.4|729.4|728.8|730|729.4|729.4|728.8|35
1634207700000|2021-10-14 10:35:00|729.6|729|730|729.4|730.1|729.5|729.4|728.8|47
1634208000000|2021-10-14 10:40:00|730.1|729.5|730.1|729.5|730.4|729.8|729.9|729.3|36
1634208300000|2021-10-14 10:45:00|730|729.4|730.4|729.8|730.4|729.8|729.7|729.1|16
1634208600000|2021-10-14 10:50:00|730.2|729.6|729.6|729|730.3|729.7|729.5|728.9|39
1634208900000|2021-10-14 10:55:00|729.7|729.1|729.1|728.5|729.7|729.1|728.7|728.1|54
1634209200000|2021-10-14 11:00:00|729|728.4|730.2|729.6|730.2|729.6|729|728.4|49
1634209500000|2021-10-14 11:05:00|730.4|729.8|730.6|730|730.8|730.2|730.4|729.8|37
1634209800000|2021-10-14 11:10:00|730.7|730.1|730.6|730|730.8|730.2|730.5|729.9|45
1634210100000|2021-10-14 11:15:00|730.5|729.9|730.2|729.6|730.8|730.2|730.2|729.6|18
1634210400000|2021-10-14 11:20:00|730.3|729.7|730.6|730|730.8|730.2|729.9|729.3|30
1634210700000|2021-10-14 11:25:00|730.7|730.1|730.7|730.1|730.8|730.2|730.6|730|13
1634211000000|2021-10-14 11:30:00|730.6|730|730.4|729.8|730.7|730.1|730.4|729.8|12
1634211300000|2021-10-14 11:35:00|730.7|730.1|730.4|729.8|730.8|730.2|730|729.4|33
1634211600000|2021-10-14 11:40:00|730.3|729.7|730.7|730.1|731.2|730.6|729.9|729.3|69
1634211900000|2021-10-14 11:45:00|730.8|730.2|730.7|730.1|730.8|730.2|730.7|730.1|27
1634212200000|2021-10-14 11:50:00|730.4|729.8|730.8|730.2|730.8|730.2|730.4|729.8|78
1634212500000|2021-10-14 11:55:00|730.7|730.1|730.7|730.1|730.8|730.2|730.7|730.1|20
1634212800000|2021-10-14 12:00:00|730.6|730|729.9|729.3|730.6|730|729.9|729.3|56
1634213100000|2021-10-14 12:05:00|729.8|729.2|729.5|728.9|729.8|729.2|729|728.4|105
1634213400000|2021-10-14 12:10:00|729.3|728.7|729.5|728.9|729.7|729.1|729.3|728.7|29
1634213700000|2021-10-14 12:15:00|729.4|728.8|730.5|729.9|730.8|730.2|729.4|728.8|34
1634214000000|2021-10-14 12:20:00|730.6|730|730.8|730.2|731|730.4|730.6|730|79
1634214300000|2021-10-14 12:25:00|730.9|730.3|731|730.4|731.3|730.7|730.8|730.2|44
1634214600000|2021-10-14 12:30:00|731.1|730.5|730|729.4|731.2|730.6|730|729.4|101
1634214900000|2021-10-14 12:35:00|730.2|729.6|730.6|730|731|730.4|730.2|729.6|20
1634215200000|2021-10-14 12:40:00|730.8|730.2|730.8|730.2|731|730.4|730.3|729.7|35
1634218200000|2021-10-14 13:30:00|731.2|730.6|731.3|730.7|731.8|731.2|727.2|726.6|1553
1634218500000|2021-10-14 13:35:00|731.2|730.6|730.9|730.3|732.9|732.3|730.8|730.2|1496
1634218800000|2021-10-14 13:40:00|731|730.4|729.5|728.9|732.3|731.7|729.4|728.8|604
1634219100000|2021-10-14 13:45:00|729.3|728.7|731.5|730.9|731.5|730.9|729.3|728.7|317
1634219400000|2021-10-14 13:50:00|731.6|731|733|732.4|733.3|732.7|731|730.4|702
1634219700000|2021-10-14 13:55:00|733.1|732.5|735.8|735.2|736|735.4|732.8|732.2|849
1634220000000|2021-10-14 14:00:00|735.6|735|735|734.4|736.1|735.5|733.8|733.2|526
1634220300000|2021-10-14 14:05:00|734.8|734.2|733.7|733.1|735|734.4|733.3|732.7|467
1634220600000|2021-10-14 14:10:00|733.8|733.2|734|733.4|734.2|733.6|733|732.4|377
1634220900000|2021-10-14 14:15:00|733.8|733.2|732.3|731.7|734.2|733.6|732.3|731.7|251
1634221200000|2021-10-14 14:20:00|732.5|731.9|732.3|731.7|732.5|731.9|731.5|730.9|306
1634221500000|2021-10-14 14:25:00|732.5|731.9|731.3|730.7|732.8|732.2|731.1|730.5|217
1634221800000|2021-10-14 14:30:00|731.5|730.9|731.3|730.7|732|731.4|731|730.4|539
1634222100000|2021-10-14 14:35:00|731.4|730.8|730.8|730.2|731.6|731|730.6|730|321
1634222400000|2021-10-14 14:40:00|731|730.4|731.8|731.2|731.8|731.2|730.8|730.2|172
1634222700000|2021-10-14 14:45:00|731.7|731.1|731.8|731.2|732.3|731.7|731.6|731|141
1634223000000|2021-10-14 14:50:00|731.7|731.1|731.3|730.7|732.1|731.5|731.3|730.7|119
1634223300000|2021-10-14 14:55:00|731.2|730.6|731.5|730.9|732.1|731.5|731|730.4|153
1634223600000|2021-10-14 15:00:00|731.6|731|732.1|731.5|732.1|731.5|730.8|730.2|225
1634223900000|2021-10-14 15:05:00|731.9|731.3|730.9|730.3|732.6|732|730.9|730.3|260
1634224200000|2021-10-14 15:10:00|731|730.4|731.3|730.7|731.7|731.1|730.8|730.2|142
1634224500000|2021-10-14 15:15:00|731.2|730.6|731.5|730.9|731.8|731.2|731|730.4|200
1634224800000|2021-10-14 15:20:00|731.6|731|731.2|730.6|731.7|731.1|730.9|730.3|150
1634225100000|2021-10-14 15:25:00|731.3|730.7|730.7|730.1|731.3|730.7|730.6|730|86
1634225400000|2021-10-14 15:30:00|730.6|730|728.5|727.9|730.7|730.1|728.5|727.9|431
1634225700000|2021-10-14 15:35:00|728.7|728.1|728.7|728.1|728.8|728.2|728.1|727.5|312
1634226000000|2021-10-14 15:40:00|728.8|728.2|728.4|727.8|728.8|728.2|728.3|727.7|110
1634226300000|2021-10-14 15:45:00|728.6|728|729.5|728.9|729.6|729|728.5|727.9|160
1634226600000|2021-10-14 15:50:00|729.6|729|730.6|730|730.6|730|729.5|728.9|155
1634226900000|2021-10-14 15:55:00|730.5|729.9|731.1|730.5|731.3|730.7|730.3|729.7|294
1634227200000|2021-10-14 16:00:00|731.3|730.7|731.3|730.7|731.3|730.7|730.6|730|234
1634227500000|2021-10-14 16:05:00|731.6|731|731.9|731.3|732.2|731.6|731.5|730.9|323
1634227800000|2021-10-14 16:10:00|731.8|731.2|731.9|731.3|732.1|731.5|731.3|730.7|130
1634228100000|2021-10-14 16:15:00|732.1|731.5|731.4|730.8|732.3|731.7|731.1|730.5|267
1634228400000|2021-10-14 16:20:00|731.5|730.9|732.1|731.5|732.2|731.6|731.3|730.7|145
1634228700000|2021-10-14 16:25:00|732|731.4|732.1|731.5|732.6|732|732|731.4|211
1634229000000|2021-10-14 16:30:00|732|731.4|732.4|731.8|732.4|731.8|731.9|731.3|171
1634229300000|2021-10-14 16:35:00|732.2|731.6|732.7|732.1|732.8|732.2|732.1|731.5|118
1634229600000|2021-10-14 16:40:00|732.6|732|732.6|732|732.9|732.3|732.6|732|110
1634229900000|2021-10-14 16:45:00|732.7|732.1|731.7|731.1|732.9|732.3|731.4|730.8|240
1634230200000|2021-10-14 16:50:00|731.6|731|731.6|731|731.7|731.1|731.1|730.5|242
1634230500000|2021-10-14 16:55:00|731.7|731.1|732.1|731.5|732.1|731.5|731.4|730.8|173
1634230800000|2021-10-14 17:00:00|732.2|731.6|731.9|731.3|732.2|731.6|731.9|731.3|81
1634231100000|2021-10-14 17:05:00|732|731.4|730.7|730.1|732.2|731.6|730.6|730|114
1634231400000|2021-10-14 17:10:00|730.8|730.2|731.4|730.8|731.6|731|730.8|730.2|103
1634231700000|2021-10-14 17:15:00|731.6|731|731.7|731.1|731.7|731.1|731.4|730.8|139
1634232000000|2021-10-14 17:20:00|731.5|730.9|731.3|730.7|731.7|731.1|731.3|730.7|107
1634232300000|2021-10-14 17:25:00|731.4|730.8|731.6|731|731.7|731.1|731.1|730.5|68
1634232600000|2021-10-14 17:30:00|731.4|730.8|731.5|730.9|731.6|731|731.3|730.7|67
1634232900000|2021-10-14 17:35:00|731.6|731|730.9|730.3|731.7|731.1|730.4|729.8|163
1634233200000|2021-10-14 17:40:00|731.1|730.5|730.9|730.3|731.1|730.5|730.8|730.2|61
1634233500000|2021-10-14 17:45:00|731.1|730.5|731|730.4|731.1|730.5|730.9|730.3|75
1634233800000|2021-10-14 17:50:00|731.1|730.5|731.4|730.8|731.5|730.9|731|730.4|115
1634234100000|2021-10-14 17:55:00|731.5|730.9|731.8|731.2|731.8|731.2|731.1|730.5|124
1634234400000|2021-10-14 18:00:00|731.6|731|731.1|730.5|731.7|731.1|731|730.4|188
1634234700000|2021-10-14 18:05:00|731.3|730.7|730.6|730|731.6|731|730.6|730|364
1634235000000|2021-10-14 18:10:00|730.5|729.9|731.7|731.1|731.8|731.2|730|729.4|1457
1634235300000|2021-10-14 18:15:00|731.6|731|730.9|730.3|731.9|731.3|730.8|730.2|422
1634256000000|2021-10-15 00:00:00|730.6|730|731.6|731|731.6|731|730.6|730|150
1634256300000|2021-10-15 00:05:00|731.3|730.7|730.8|730.2|731.6|731|730.8|730.2|29
1634256600000|2021-10-15 00:10:00|730.6|730|730.2|729.6|730.6|730|730|729.4|48
1634256900000|2021-10-15 00:15:00|730.1|729.5|729.8|729.2|730.3|729.7|729.6|729|30
1634257200000|2021-10-15 00:20:00|729.6|729|729.5|728.9|729.8|729.2|729.3|728.7|33
1634257500000|2021-10-15 00:25:00|729.4|728.8|729.1|728.5|729.6|729|729.1|728.5|38
1634257800000|2021-10-15 00:30:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|17
1634258100000|2021-10-15 00:35:00|729.7|729.1|729.6|729|729.7|729.1|729.6|729|16
1634258400000|2021-10-15 00:40:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|8
1634258700000|2021-10-15 00:45:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|3
1634259000000|2021-10-15 00:50:00|730.1|729.5|730.3|729.7|730.3|729.7|730.1|729.5|9
1634259300000|2021-10-15 00:55:00|730.1|729.5|730.3|729.7|730.3|729.7|730.1|729.5|16
1634259600000|2021-10-15 01:00:00|730.2|729.6|730.1|729.5|730.2|729.6|730.1|729.5|4
1634259900000|2021-10-15 01:05:00|730.3|729.7|730.1|729.5|730.3|729.7|730|729.4|3
1634260200000|2021-10-15 01:10:00|730.2|729.6|730.3|729.7|730.3|729.7|730.2|729.6|1
1634260500000|2021-10-15 01:15:00|730.4|729.8|730.6|730|730.6|730|730.3|729.7|12
1634260800000|2021-10-15 01:20:00|730.5|729.9|730.8|730.2|730.8|730.2|730.4|729.8|13
1634261100000|2021-10-15 01:25:00|730.6|730|730.8|730.2|730.8|730.2|730.6|730|12
1634261400000|2021-10-15 01:30:00|730.9|730.3|731.1|730.5|731.1|730.5|730.8|730.2|5
1634261700000|2021-10-15 01:35:00|||||||||3
1634262000000|2021-10-15 01:40:00|731|730.4|730.8|730.2|731|730.4|730.8|730.2|6
1634262300000|2021-10-15 01:45:00|||||||||3
1634262600000|2021-10-15 01:50:00|||||||||4
1634262900000|2021-10-15 01:55:00|730.7|730.1|730.8|730.2|730.8|730.2|730.6|730|4
1634263200000|2021-10-15 02:00:00|730.7|730.1|730.7|730.1|730.8|730.2|730.7|730.1|3
1634263500000|2021-10-15 02:05:00|730.6|730|730.6|730|730.6|730|730.6|730|7
1634263800000|2021-10-15 02:10:00|730.7|730.1|730.6|730|730.8|730.2|730.6|730|6
1634264100000|2021-10-15 02:15:00|730.5|729.9|730.7|730.1|730.7|730.1|730.3|729.7|21
1634264400000|2021-10-15 02:20:00|730.6|730|730.5|729.9|730.6|730|730.3|729.7|5
1634264700000|2021-10-15 02:25:00|730.6|730|730.6|730|730.6|730|730.5|729.9|5
1634265000000|2021-10-15 02:30:00|730.5|729.9|730.6|730|730.6|730|730.5|729.9|3
1634265300000|2021-10-15 02:35:00|730.5|729.9|730.1|729.5|730.5|729.9|730.1|729.5|11
1634265600000|2021-10-15 02:40:00|||||||||1
1634265900000|2021-10-15 02:45:00|||||||||1
1634266200000|2021-10-15 02:50:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|50
1634266500000|2021-10-15 02:55:00|729.7|729.1|729.6|729|729.7|729.1|729.6|729|4
1634266800000|2021-10-15 03:00:00|||||||||2
1634267100000|2021-10-15 03:05:00|729.5|728.9|729.5|728.9|729.5|728.9|729.5|728.9|6
1634267400000|2021-10-15 03:10:00|729.6|729|729.8|729.2|730.1|729.5|729.6|729|19
1634267700000|2021-10-15 03:15:00|729.9|729.3|730.1|729.5|730.1|729.5|729.8|729.2|2
1634268000000|2021-10-15 03:20:00|729.9|729.3|730.1|729.5|730.1|729.5|729.9|729.3|2
1634268300000|2021-10-15 03:25:00|||||||||1
1634268600000|2021-10-15 03:30:00|730|729.4|729.8|729.2|730|729.4|729.6|729|15
1634268900000|2021-10-15 03:35:00|729.9|729.3|729.8|729.2|729.9|729.3|729.8|729.2|7
1634269200000|2021-10-15 03:40:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|4
1634269500000|2021-10-15 03:45:00|||||||||3
1634269800000|2021-10-15 03:50:00|730|729.4|729.8|729.2|730|729.4|729.8|729.2|29
1634270100000|2021-10-15 03:55:00|729.9|729.3|729.9|729.3|729.9|729.3|729.9|729.3|1
1634270400000|2021-10-15 04:00:00|729.8|729.2|729.8|729.2|729.9|729.3|729.8|729.2|8
1634270700000|2021-10-15 04:05:00|729.9|729.3|729.8|729.2|729.9|729.3|729.7|729.1|5
1634271000000|2021-10-15 04:10:00|729.9|729.3|729.8|729.2|729.9|729.3|729.8|729.2|0
1634271300000|2021-10-15 04:15:00|729.9|729.3|729.9|729.3|729.9|729.3|729.8|729.2|1
1634271600000|2021-10-15 04:20:00|||||||||5
1634271900000|2021-10-15 04:25:00|||||||||1
1634272200000|2021-10-15 04:30:00|730.1|729.5|730.1|729.5|730.1|729.5|730.1|729.5|2
1634272500000|2021-10-15 04:35:00|730.2|729.6|730.1|729.5|730.2|729.6|730.1|729.5|25
1634273100000|2021-10-15 04:45:00|730.4|729.8|730.6|730|730.7|730.1|730.4|729.8|8
1634273400000|2021-10-15 04:50:00|730.7|730.1|730.9|730.3|731.2|730.6|730.7|730.1|22
1634273700000|2021-10-15 04:55:00|||||||||1
1634274000000|2021-10-15 05:00:00|731.1|730.5|731.1|730.5|731.4|730.8|731.1|730.5|53
1634274300000|2021-10-15 05:05:00|731.4|730.8|731.9|731.3|732.1|731.5|731.3|730.7|48
1634274600000|2021-10-15 05:10:00|732.1|731.5|731.9|731.3|732.1|731.5|731.9|731.3|10
1634274900000|2021-10-15 05:15:00|731.8|731.2|731.9|731.3|731.9|731.3|731.7|731.1|5
1634275200000|2021-10-15 05:20:00|731.8|731.2|731.6|731|731.8|731.2|731.6|731|6
1634275500000|2021-10-15 05:25:00|731.7|731.1|732.1|731.5|732.2|731.6|731.5|730.9|18
1634275800000|2021-10-15 05:30:00|731.9|731.3|732.1|731.5|732.2|731.6|731.9|731.3|15
1634276100000|2021-10-15 05:35:00|732.2|731.6|732.9|732.3|733.1|732.5|731.9|731.3|50
1634276400000|2021-10-15 05:40:00|732.8|732.2|732.6|732|732.8|732.2|732.6|732|10
1634276700000|2021-10-15 05:45:00|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|12
1634277000000|2021-10-15 05:50:00|732.5|731.9|732.6|732|733.4|732.8|732.5|731.9|44
1634277300000|2021-10-15 05:55:00|732.5|731.9|733.1|732.5|733.4|732.8|732.5|731.9|39
1634277600000|2021-10-15 06:00:00|733.2|732.6|734.4|733.8|734.4|733.8|733.1|732.5|46
1634277900000|2021-10-15 06:05:00|734.3|733.7|733.9|733.3|734.3|733.7|733.6|733|12
1634278200000|2021-10-15 06:10:00|733.7|733.1|733.6|733|733.9|733.3|733.4|732.8|23
1634278500000|2021-10-15 06:15:00|733.5|732.9|733.6|733|733.6|733|733.2|732.6|17
1634278800000|2021-10-15 06:20:00|733.4|732.8|733.5|732.9|733.7|733.1|733.3|732.7|11
1634279100000|2021-10-15 06:25:00|733.6|733|734.4|733.8|734.5|733.9|733.6|733|50
1634279400000|2021-10-15 06:30:00|734.3|733.7|734.4|733.8|734.5|733.9|734.3|733.7|27
1634279700000|2021-10-15 06:35:00|734.3|733.7|734.4|733.8|734.4|733.8|734.3|733.7|20
1634280000000|2021-10-15 06:40:00|734.3|733.7|734.3|733.7|734.4|733.8|734.3|733.7|11
1634280300000|2021-10-15 06:45:00|734.4|733.8|736.4|735.8|736.9|736.3|734.3|733.7|84
1634280600000|2021-10-15 06:50:00|736.3|735.7|735.9|735.3|736.4|735.8|735.6|735|68
1634280900000|2021-10-15 06:55:00|736.1|735.5|736.1|735.5|736.6|736|735.9|735.3|150
1634281200000|2021-10-15 07:00:00|736|735.4|735.6|735|736.2|735.6|735.6|735|89
1634281500000|2021-10-15 07:05:00|735.7|735.1|735.9|735.3|735.9|735.3|735.6|735|10
1634281800000|2021-10-15 07:10:00|736.1|735.5|736.1|735.5|736.1|735.5|735.9|735.3|8
1634282100000|2021-10-15 07:15:00|735.9|735.3|735.6|735|736.1|735.5|735.6|735|60
1634282400000|2021-10-15 07:20:00|735.4|734.8|735.4|734.8|735.5|734.9|734.9|734.3|30
1634282700000|2021-10-15 07:25:00|735.2|734.6|735.4|734.8|735.4|734.8|734.9|734.3|25
1634283000000|2021-10-15 07:30:00|735.6|735|735.4|734.8|735.6|735|735.3|734.7|9
1634283300000|2021-10-15 07:35:00|735.1|734.5|735|734.4|735.4|734.8|735|734.4|9
1634283600000|2021-10-15 07:40:00|735.1|734.5|735.6|735|735.6|735|734.9|734.3|7
1634283900000|2021-10-15 07:45:00|735.4|734.8|735.6|735|735.6|735|735.4|734.8|15
1634284200000|2021-10-15 07:50:00|735.5|734.9|735.4|734.8|735.6|735|735.4|734.8|3
1634284500000|2021-10-15 07:55:00|735.5|734.9|735.6|735|735.7|735.1|735.4|734.8|4
1634284800000|2021-10-15 08:00:00|736.2|735.6|736.2|735.6|736.2|735.6|735.9|735.3|41
1634285100000|2021-10-15 08:05:00|736.5|735.9|736.6|736|736.6|736|736.1|735.5|25
1634285400000|2021-10-15 08:10:00|736.9|736.3|736.3|735.7|736.9|736.3|736.2|735.6|33
1634285700000|2021-10-15 08:15:00|736.2|735.6|736.4|735.8|736.4|735.8|736.2|735.6|15
1634286000000|2021-10-15 08:20:00|736.3|735.7|735.6|735|736.4|735.8|735.6|735|22
1634286300000|2021-10-15 08:25:00|735.9|735.3|735.9|735.3|736.1|735.5|735.6|735|12
1634286600000|2021-10-15 08:30:00|736|735.4|735.9|735.3|736.1|735.5|735.9|735.3|17
1634286900000|2021-10-15 08:35:00|736|735.4|735.7|735.1|736.1|735.5|735.3|734.7|39
1634287200000|2021-10-15 08:40:00|735.6|735|735.4|734.8|735.7|735.1|735.3|734.7|11
1634287500000|2021-10-15 08:45:00|735.3|734.7|736.1|735.5|736.4|735.8|735.2|734.6|40
1634287800000|2021-10-15 08:50:00|736.4|735.8|736.9|736.3|737.4|736.8|736.4|735.8|67
1634288100000|2021-10-15 08:55:00|737.1|736.5|738.6|738|738.6|738|736.8|736.2|136
1634288400000|2021-10-15 09:00:00|738.5|737.9|738.4|737.8|738.6|738|738.1|737.5|64
1634288700000|2021-10-15 09:05:00|738.6|738|739.3|738.7|739.6|739|738.3|737.7|166
1634289000000|2021-10-15 09:10:00|739.4|738.8|740.1|739.5|741.1|740.5|739.4|738.8|231
1634289300000|2021-10-15 09:15:00|740|739.4|740.4|739.8|740.9|740.3|740|739.4|74
1634289600000|2021-10-15 09:20:00|740.6|740|740.4|739.8|741|740.4|740.4|739.8|42
1634289900000|2021-10-15 09:25:00|740.8|740.2|740.8|740.2|741.1|740.5|740.6|740|108
1634290200000|2021-10-15 09:30:00|740.9|740.3|740.4|739.8|741.4|740.8|740.1|739.5|111
1634290500000|2021-10-15 09:35:00|740.3|739.7|739.8|739.2|740.3|739.7|739.1|738.5|66
1634290800000|2021-10-15 09:40:00|739.9|739.3|740.4|739.8|740.4|739.8|739.6|739|14
1634291100000|2021-10-15 09:45:00|740.3|739.7|740.9|740.3|740.9|740.3|740.1|739.5|28
1634291400000|2021-10-15 09:50:00|740.6|740|741.1|740.5|741.1|740.5|740.6|740|22
1634291700000|2021-10-15 09:55:00|741.4|740.8|740.2|739.6|741.4|740.8|740.1|739.5|30
1634292000000|2021-10-15 10:00:00|740.3|739.7|740.6|740|741.1|740.5|740.3|739.7|31
1634292300000|2021-10-15 10:05:00|||||||||16
1634292600000|2021-10-15 10:10:00|740.7|740.1|741.1|740.5|741.5|740.9|740.6|740|134
1634292900000|2021-10-15 10:15:00|740.9|740.3|741.1|740.5|741.2|740.6|740.9|740.3|41
1634293200000|2021-10-15 10:20:00|741.3|740.7|741.4|740.8|741.4|740.8|740.9|740.3|63
1634293500000|2021-10-15 10:25:00|741.3|740.7|741.4|740.8|741.4|740.8|741.1|740.5|36
1634293800000|2021-10-15 10:30:00|741.3|740.7|741.6|741|741.6|741|741.1|740.5|66
1634294100000|2021-10-15 10:35:00|741.7|741.1|741.7|741.1|741.7|741.1|741.6|741|46
1634294400000|2021-10-15 10:40:00|741.6|741|741.7|741.1|741.7|741.1|741.6|741|71
1634294700000|2021-10-15 10:45:00|741.4|740.8|740.9|740.3|741.4|740.8|740.9|740.3|23
1634295000000|2021-10-15 10:50:00|740.4|739.8|740.1|739.5|740.6|740|739.6|739|39
1634295300000|2021-10-15 10:55:00|740.3|739.7|740.3|739.7|740.4|739.8|740.1|739.5|12
1634295600000|2021-10-15 11:00:00|740.4|739.8|741.6|741|741.7|741.1|740.4|739.8|37
1634295900000|2021-10-15 11:05:00|741.5|740.9|741.4|740.8|741.6|741|741.3|740.7|38
1634296200000|2021-10-15 11:10:00|741.3|740.7|741.4|740.8|741.4|740.8|741.1|740.5|12
1634296500000|2021-10-15 11:15:00|741.3|740.7|741|740.4|741.3|740.7|740.9|740.3|6
1634296800000|2021-10-15 11:20:00|741.1|740.5|741.4|740.8|741.5|740.9|740.9|740.3|86
1634297100000|2021-10-15 11:25:00|741.5|740.9|742.4|741.8|742.4|741.8|741.1|740.5|43
1634297400000|2021-10-15 11:30:00|742.1|741.5|741.4|740.8|742.3|741.7|741.4|740.8|52
1634297700000|2021-10-15 11:35:00|741.5|740.9|740.6|740|741.5|740.9|740.6|740|64
1634298000000|2021-10-15 11:40:00|740.4|739.8|740.8|740.2|740.9|740.3|740.4|739.8|39
1634298300000|2021-10-15 11:45:00|740.9|740.3|740.6|740|740.9|740.3|740.4|739.8|14
1634298600000|2021-10-15 11:50:00|740.9|740.3|740.7|740.1|741|740.4|740.7|740.1|60
1634298900000|2021-10-15 11:55:00|740.8|740.2|740.8|740.2|740.9|740.3|740.7|740.1|35
1634299200000|2021-10-15 12:00:00|740.9|740.3|739|738.4|740.9|740.3|738.6|738|129
1634299500000|2021-10-15 12:05:00|738.9|738.3|738.5|737.9|739|738.4|738.5|737.9|56
1634299800000|2021-10-15 12:10:00|738.6|738|739.3|738.7|739.3|738.7|738.6|738|27
1634300100000|2021-10-15 12:15:00|739.2|738.6|739.2|738.6|739.4|738.8|739|738.4|36
1634300400000|2021-10-15 12:20:00|739.3|738.7|739.5|738.9|739.7|739.1|739|738.4|34
1634300700000|2021-10-15 12:25:00|739.6|739|739.2|738.6|739.6|739|739.1|738.5|33
1634301000000|2021-10-15 12:30:00|739|738.4|739.7|739.1|739.8|739.2|739|738.4|214
1634301300000|2021-10-15 12:35:00|739.6|739|739.5|738.9|740.3|739.7|739.5|738.9|47
1634301600000|2021-10-15 12:40:00|739.7|739.1|739.8|739.2|740.5|739.9|739.2|738.6|112
1634304600000|2021-10-15 13:30:00|740.2|739.6|740.1|739.5|742.7|742.1|738.9|738.3|941
1634304900000|2021-10-15 13:35:00|740.2|739.6|740.9|740.3|742.6|742|740.2|739.6|752
1634305200000|2021-10-15 13:40:00|741|740.4|741.3|740.7|742.4|741.8|740.8|740.2|431
1634305500000|2021-10-15 13:45:00|741.4|740.8|744|743.4|744.8|744.2|741.3|740.7|916
1634305800000|2021-10-15 13:50:00|743.8|743.2|744|743.4|744.5|743.9|742.9|742.3|362
1634306100000|2021-10-15 13:55:00|744.2|743.6|743.5|742.9|744.8|744.2|743.5|742.9|343
1634306400000|2021-10-15 14:00:00|743.6|743|742.6|742|744|743.4|742.1|741.5|417
1634306700000|2021-10-15 14:05:00|742.7|742.1|742|741.4|743|742.4|741.9|741.3|299
1634307000000|2021-10-15 14:10:00|742.1|741.5|742.5|741.9|742.9|742.3|742|741.4|209
1634307300000|2021-10-15 14:15:00|742.4|741.8|742.2|741.6|742.9|742.3|742.2|741.6|144
1634307600000|2021-10-15 14:20:00|742.1|741.5|740.9|740.3|742.1|741.5|740.7|740.1|255
1634307900000|2021-10-15 14:25:00|740.8|740.2|740.8|740.2|741.3|740.7|740.3|739.7|316
1634308200000|2021-10-15 14:30:00|740.9|740.3|741.5|740.9|742.1|741.5|740.8|740.2|240
1634308500000|2021-10-15 14:35:00|741.6|741|742|741.4|742.5|741.9|741.6|741|405
1634308800000|2021-10-15 14:40:00|741.9|741.3|741.7|741.1|742.7|742.1|741.5|740.9|199
1634309100000|2021-10-15 14:45:00|741.8|741.2|743|742.4|743|742.4|741.7|741.1|148
1634309400000|2021-10-15 14:50:00|742.9|742.3|743.2|742.6|743.3|742.7|742.7|742.1|127
1634309700000|2021-10-15 14:55:00|743.1|742.5|742.8|742.2|743.8|743.2|742.5|741.9|193
1634310000000|2021-10-15 15:00:00|742.7|742.1|743.5|742.9|743.5|742.9|742.4|741.8|152
1634310300000|2021-10-15 15:05:00|743.7|743.1|743.8|743.2|743.8|743.2|743.2|742.6|180
1634310600000|2021-10-15 15:10:00|743.7|743.1|743.5|742.9|743.9|743.3|743.2|742.6|157
1634310900000|2021-10-15 15:15:00|743.7|743.1|743|742.4|743.9|743.3|743|742.4|221
1634311200000|2021-10-15 15:20:00|743.1|742.5|743.8|743.2|743.8|743.2|743|742.4|209
1634311500000|2021-10-15 15:25:00|743.7|743.1|745.3|744.7|745.7|745.1|743.2|742.6|274
1634311800000|2021-10-15 15:30:00|745.5|744.9|746|745.4|747|746.4|745.3|744.7|571
1634312100000|2021-10-15 15:35:00|746.1|745.5|745.5|744.9|747.3|746.7|745.5|744.9|397
1634312400000|2021-10-15 15:40:00|745.4|744.8|744.1|743.5|745.4|744.8|742.7|742.1|299
1634312700000|2021-10-15 15:45:00|744|743.4|743|742.4|744|743.4|742.5|741.9|258
1634313000000|2021-10-15 15:50:00|743.2|742.6|742.6|742|743.5|742.9|742.1|741.5|103
1634313300000|2021-10-15 15:55:00|742.5|741.9|743|742.4|743|742.4|742.3|741.7|145
1634313600000|2021-10-15 16:00:00|742.9|742.3|742.5|741.9|742.9|742.3|742.1|741.5|190
1634313900000|2021-10-15 16:05:00|742.7|742.1|743.2|742.6|743.4|742.8|742.6|742|103
1634314200000|2021-10-15 16:10:00|743.4|742.8|744|743.4|744|743.4|743.1|742.5|139
1634314500000|2021-10-15 16:15:00|743.8|743.2|743.7|743.1|744.1|743.5|743.6|743|158
1634314800000|2021-10-15 16:20:00|743.8|743.2|743.2|742.6|743.8|743.2|742.4|741.8|135
1634315100000|2021-10-15 16:25:00|743.3|742.7|743.2|742.6|743.7|743.1|743.2|742.6|136
1634315400000|2021-10-15 16:30:00|743.3|742.7|743.3|742.7|743.7|743.1|743.2|742.6|108
1634315700000|2021-10-15 16:35:00|743.2|742.6|743.5|742.9|743.6|743|743|742.4|126
1634316000000|2021-10-15 16:40:00|743.6|743|743.5|742.9|744.2|743.6|743.4|742.8|121
1634316300000|2021-10-15 16:45:00|743.6|743|743.7|743.1|743.7|743.1|743|742.4|87
1634316600000|2021-10-15 16:50:00|743.6|743|743.8|743.2|743.8|743.2|743.4|742.8|66
1634316900000|2021-10-15 16:55:00|743.7|743.1|743.9|743.3|744.2|743.6|743.4|742.8|177
1634317200000|2021-10-15 17:00:00|743.8|743.2|744|743.4|744|743.4|743.7|743.1|79
1634317500000|2021-10-15 17:05:00|743.9|743.3|744.1|743.5|744.1|743.5|743.5|742.9|78
1634317800000|2021-10-15 17:10:00|744|743.4|743.3|742.7|744.2|743.6|743.2|742.6|70
1634318100000|2021-10-15 17:15:00|743.2|742.6|742.2|741.6|743.6|743|742.1|741.5|729
1634318400000|2021-10-15 17:20:00|742.1|741.5|742.2|741.6|742.8|742.2|742.1|741.5|211
1634318700000|2021-10-15 17:25:00|742.3|741.7|742.1|741.5|742.6|742|741.8|741.2|120
1634319000000|2021-10-15 17:30:00|741.9|741.3|741.8|741.2|742.3|741.7|741.4|740.8|78
1634319300000|2021-10-15 17:35:00|741.7|741.1|741.4|740.8|741.8|741.2|741.1|740.5|82
1634319600000|2021-10-15 17:40:00|741.3|740.7|741.4|740.8|741.8|741.2|741.1|740.5|76
1634319900000|2021-10-15 17:45:00|741.3|740.7|740.9|740.3|741.4|740.8|740.9|740.3|102
1634320200000|2021-10-15 17:50:00|741|740.4|740.7|740.1|741|740.4|740.4|739.8|126
1634320500000|2021-10-15 17:55:00|740.8|740.2|741.6|741|741.9|741.3|740.7|740.1|190
1634320800000|2021-10-15 18:00:00|741.7|741.1|740.9|740.3|741.9|741.3|740.7|740.1|536
1634321100000|2021-10-15 18:05:00|741|740.4|741.6|741|741.6|741|740.6|740|334
1634321400000|2021-10-15 18:10:00|741.5|740.9|740.6|740|741.6|741|740.6|740|1112
1634321700000|2021-10-15 18:15:00|740.5|739.9|740.8|740.2|741.3|740.7|740.4|739.8|550
1634515200000|2021-10-18 00:00:00|741.7|741.1|743|742.4|743.5|742.9|741.6|741|316
1634515500000|2021-10-18 00:05:00|742.9|742.3|744|743.4|744.5|743.9|742.5|741.9|93
1634515800000|2021-10-18 00:10:00|743.7|743.1|742.8|742.2|743.7|743.1|742.7|742.1|36
1634516100000|2021-10-18 00:15:00|742.7|742.1|742.2|741.6|742.8|742.2|742.2|741.6|26
1634516400000|2021-10-18 00:20:00|742.3|741.7|742.7|742.1|742.7|742.1|742.3|741.7|8
1634516700000|2021-10-18 00:25:00|742.5|741.9|742.3|741.7|742.5|741.9|742.1|741.5|43
1634517000000|2021-10-18 00:30:00|742.4|741.8|742.5|741.9|742.7|742.1|742.4|741.8|13
1634517300000|2021-10-18 00:35:00|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|6
1634517600000|2021-10-18 00:40:00|742.7|742.1|742.6|742|742.8|742.2|742.5|741.9|11
1634517900000|2021-10-18 00:45:00|742.8|742.2|742.3|741.7|742.8|742.2|742.3|741.7|8
1634518200000|2021-10-18 00:50:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|13
1634518500000|2021-10-18 00:55:00|742.3|741.7|742.3|741.7|742.4|741.8|742.3|741.7|11
1634518800000|2021-10-18 01:00:00|742.5|741.9|742.5|741.9|742.5|741.9|742.3|741.7|13
1634519100000|2021-10-18 01:05:00|742.4|741.8|743.3|742.7|743.3|742.7|742.3|741.7|18
1634519400000|2021-10-18 01:10:00|743.1|742.5|743.4|742.8|743.4|742.8|743|742.4|10
1634519700000|2021-10-18 01:15:00|743.5|742.9|743.5|742.9|743.8|743.2|743.3|742.7|15
1634520000000|2021-10-18 01:20:00|743.6|743|743.5|742.9|743.6|743|743.5|742.9|2
1634520300000|2021-10-18 01:25:00|743.3|742.7|743.7|743.1|743.8|743.2|743.3|742.7|10
1634520600000|2021-10-18 01:30:00|743.6|743|743.3|742.7|743.8|743.2|743.3|742.7|4
1634520900000|2021-10-18 01:35:00|743.2|742.6|743|742.4|743.3|742.7|742.8|742.2|14
1634521200000|2021-10-18 01:40:00|743.1|742.5|742.6|742|743.1|742.5|742.6|742|4
1634521500000|2021-10-18 01:45:00|742.7|742.1|742.5|741.9|742.8|742.2|742.5|741.9|10
1634521800000|2021-10-18 01:50:00|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|6
1634522100000|2021-10-18 01:55:00|||||||||7
1634522400000|2021-10-18 02:00:00|742.5|741.9|742.5|741.9|742.5|741.9|742.4|741.8|7
1634522700000|2021-10-18 02:05:00|742.6|742|742.5|741.9|742.8|742.2|742.5|741.9|9
1634523000000|2021-10-18 02:10:00|742.8|742.2|742.5|741.9|743|742.4|742.5|741.9|10
1634523300000|2021-10-18 02:15:00|742.8|742.2|742.8|742.2|742.8|742.2|742.6|742|3
1634523600000|2021-10-18 02:20:00|742.7|742.1|742.5|741.9|742.8|742.2|742.5|741.9|7
1634523900000|2021-10-18 02:25:00|742.6|742|742.7|742.1|742.7|742.1|742.5|741.9|7
1634524200000|2021-10-18 02:30:00|742.8|742.2|743|742.4|743|742.4|742.6|742|7
1634524500000|2021-10-18 02:35:00|742.8|742.2|742.8|742.2|742.8|742.2|742.3|741.7|18
1634524800000|2021-10-18 02:40:00|||||||||3
1634525100000|2021-10-18 02:45:00|743|742.4|743.2|742.6|743.2|742.6|743|742.4|6
1634525400000|2021-10-18 02:50:00|743.1|742.5|743.3|742.7|743.5|742.9|743.1|742.5|13
1634525700000|2021-10-18 02:55:00|743.2|742.6|743.3|742.7|743.3|742.7|743|742.4|9
1634526300000|2021-10-18 03:05:00|743.4|742.8|743|742.4|743.4|742.8|743|742.4|12
1634526600000|2021-10-18 03:10:00|||||||||3
1634526900000|2021-10-18 03:15:00|742.8|742.2|742.3|741.7|742.8|742.2|742.3|741.7|21
1634527200000|2021-10-18 03:20:00|742.1|741.5|741.5|740.9|742.1|741.5|741.5|740.9|20
1634527500000|2021-10-18 03:25:00|741.6|741|741.8|741.2|742|741.4|741.6|741|27
1634527800000|2021-10-18 03:30:00|||||||||5
1634528100000|2021-10-18 03:35:00|742|741.4|741.8|741.2|742|741.4|741.7|741.1|13
1634528400000|2021-10-18 03:40:00|||||||||15
1634528700000|2021-10-18 03:45:00|741.9|741.3|741.8|741.2|742|741.4|741.8|741.2|6
1634529000000|2021-10-18 03:50:00|742|741.4|741.8|741.2|742|741.4|741.8|741.2|10
1634529300000|2021-10-18 03:55:00|741.7|741.1|741.5|740.9|741.8|741.2|741.5|740.9|3
1634529600000|2021-10-18 04:00:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|7
1634529900000|2021-10-18 04:05:00|741.7|741.1|742|741.4|742|741.4|741.7|741.1|13
1634530200000|2021-10-18 04:10:00|||||||||5
1634530500000|2021-10-18 04:15:00|||||||||3
1634530800000|2021-10-18 04:20:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|14
1634531100000|2021-10-18 04:25:00|741.9|741.3|742|741.4|742|741.4|741.7|741.1|23
1634531400000|2021-10-18 04:30:00|741.8|741.2|742.2|741.6|742.5|741.9|741.8|741.2|14
1634531700000|2021-10-18 04:35:00|742|741.4|742.3|741.7|742.5|741.9|742|741.4|15
1634532000000|2021-10-18 04:40:00|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|5
1634532300000|2021-10-18 04:45:00|742|741.4|742.3|741.7|742.3|741.7|742|741.4|14
1634532600000|2021-10-18 04:50:00|742.2|741.6|742.2|741.6|742.3|741.7|742.2|741.6|7
1634532900000|2021-10-18 04:55:00|742.3|741.7|742.2|741.6|742.4|741.8|742.2|741.6|2
1634533200000|2021-10-18 05:00:00|742|741.4|742.5|741.9|742.5|741.9|742|741.4|31
1634533500000|2021-10-18 05:05:00|742.7|742.1|742.2|741.6|742.8|742.2|742.2|741.6|11
1634533800000|2021-10-18 05:10:00|742.3|741.7|742.3|741.7|742.3|741.7|742.2|741.6|6
1634534100000|2021-10-18 05:15:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|5
1634534400000|2021-10-18 05:20:00|742|741.4|742.3|741.7|742.4|741.8|742|741.4|10
1634534700000|2021-10-18 05:25:00|742.5|741.9|742.5|741.9|742.6|742|742.3|741.7|15
1634535000000|2021-10-18 05:30:00|742.4|741.8|743|742.4|743|742.4|742.3|741.7|19
1634535300000|2021-10-18 05:35:00|743.2|742.6|743.1|742.5|743.2|742.6|743|742.4|7
1634535600000|2021-10-18 05:40:00|743.2|742.6|742.5|741.9|743.3|742.7|742.5|741.9|10
1634535900000|2021-10-18 05:45:00|742.4|741.8|742.5|741.9|742.6|742|742.3|741.7|12
1634536200000|2021-10-18 05:50:00|742.4|741.8|742.8|742.2|743|742.4|742.4|741.8|9
1634536500000|2021-10-18 05:55:00|743|742.4|742.8|742.2|743|742.4|742.8|742.2|7
1634536800000|2021-10-18 06:00:00|743|742.4|743|742.4|743.2|742.6|742.9|742.3|9
1634537100000|2021-10-18 06:05:00|743.2|742.6|743.3|742.7|743.5|742.9|743|742.4|16
1634537400000|2021-10-18 06:10:00|743.5|742.9|743.8|743.2|743.8|743.2|743.3|742.7|12
1634537700000|2021-10-18 06:15:00|743.6|743|743.6|743|743.7|743.1|743.5|742.9|7
1634538000000|2021-10-18 06:20:00|743.7|743.1|744|743.4|744.3|743.7|743.7|743.1|25
1634538300000|2021-10-18 06:25:00|743.9|743.3|744.3|743.7|744.3|743.7|743.9|743.3|15
1634538600000|2021-10-18 06:30:00|744.5|743.9|744.5|743.9|744.5|743.9|743.9|743.3|57
1634538900000|2021-10-18 06:35:00|744.4|743.8|744.3|743.7|744.4|743.8|743.8|743.2|22
1634539200000|2021-10-18 06:40:00|744|743.4|744|743.4|744.1|743.5|744|743.4|27
1634539500000|2021-10-18 06:45:00|744.1|743.5|744|743.4|744.3|743.7|744|743.4|31
1634539800000|2021-10-18 06:50:00|744.3|743.7|744|743.4|744.3|743.7|744|743.4|4
1634540100000|2021-10-18 06:55:00|744.2|743.6|744.5|743.9|744.7|744.1|744|743.4|41
1634540400000|2021-10-18 07:00:00|744.4|743.8|744.9|744.3|745|744.4|744.4|743.8|82
1634540700000|2021-10-18 07:05:00|744.8|744.2|744.1|743.5|745|744.4|744.1|743.5|40
1634541000000|2021-10-18 07:10:00|744|743.4|744.3|743.7|744.3|743.7|743.8|743.2|32
1634541300000|2021-10-18 07:15:00|744.2|743.6|744.9|744.3|745.1|744.5|744.1|743.5|49
1634541600000|2021-10-18 07:20:00|744.8|744.2|745.1|744.5|745.1|744.5|744.7|744.1|24
1634541900000|2021-10-18 07:25:00|744.9|744.3|745.8|745.2|745.8|745.2|744.8|744.2|96
1634542200000|2021-10-18 07:30:00|745.6|745|745.8|745.2|745.8|745.2|745.3|744.7|40
1634542500000|2021-10-18 07:35:00|745.7|745.1|745.4|744.8|746.1|745.5|745.3|744.7|24
1634542800000|2021-10-18 07:40:00|745.2|744.6|745.1|744.5|745.3|744.7|744.9|744.3|35
1634543100000|2021-10-18 07:45:00|744.9|744.3|744.8|744.2|744.9|744.3|744.6|744|16
1634543400000|2021-10-18 07:50:00|745.1|744.5|745.1|744.5|745.2|744.6|744.8|744.2|13
1634543700000|2021-10-18 07:55:00|745.2|744.6|745.1|744.5|745.3|744.7|744.9|744.3|11
1634544000000|2021-10-18 08:00:00|745|744.4|745.1|744.5|745.4|744.8|745|744.4|23
1634544300000|2021-10-18 08:05:00|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|8
1634544600000|2021-10-18 08:10:00|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|4
1634544900000|2021-10-18 08:15:00|745.1|744.5|744.6|744|745.1|744.5|744.6|744|27
1634545200000|2021-10-18 08:20:00|744.7|744.1|744.4|743.8|744.7|744.1|744.3|743.7|49
1634545500000|2021-10-18 08:25:00|744.5|743.9|744.6|744|744.6|744|744.4|743.8|34
1634545800000|2021-10-18 08:30:00|744.5|743.9|744.8|744.2|745.1|744.5|744.5|743.9|25
1634546100000|2021-10-18 08:35:00|744.4|743.8|744.8|744.2|744.8|744.2|744.4|743.8|47
1634546400000|2021-10-18 08:40:00|744.7|744.1|744.1|743.5|744.7|744.1|744.1|743.5|30
1634546700000|2021-10-18 08:45:00|744.2|743.6|744.8|744.2|745.9|745.3|744.2|743.6|120
1634547000000|2021-10-18 08:50:00|744.4|743.8|744.3|743.7|744.6|744|744.1|743.5|71
1634547300000|2021-10-18 08:55:00|744.1|743.5|744.1|743.5|744.5|743.9|744|743.4|60
1634547600000|2021-10-18 09:00:00|744.5|743.9|744|743.4|744.5|743.9|743.9|743.3|25
1634547900000|2021-10-18 09:05:00|744.1|743.5|744|743.4|744.3|743.7|743.9|743.3|63
1634548200000|2021-10-18 09:10:00|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|17
1634548500000|2021-10-18 09:15:00|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|8
1634548800000|2021-10-18 09:20:00|743.9|743.3|743.9|743.3|744.2|743.6|743.9|743.3|9
1634549100000|2021-10-18 09:25:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|4
1634549400000|2021-10-18 09:30:00|743.9|743.3|742.3|741.7|743.9|743.3|742.1|741.5|72
1634549700000|2021-10-18 09:35:00|742.4|741.8|741.8|741.2|742.6|742|741.8|741.2|49
1634550000000|2021-10-18 09:40:00|741.7|741.1|741.5|740.9|741.8|741.2|741.2|740.6|45
1634550300000|2021-10-18 09:45:00|741.6|741|742.8|742.2|742.8|742.2|741.6|741|16
1634550600000|2021-10-18 09:50:00|742.9|742.3|743.8|743.2|743.8|743.2|742.9|742.3|33
1634550900000|2021-10-18 09:55:00|743.7|743.1|743.6|743|743.8|743.2|743.5|742.9|23
1634551200000|2021-10-18 10:00:00|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|25
1634551500000|2021-10-18 10:05:00|743.6|743|743.6|743|743.6|743|743.6|743|38
1634551800000|2021-10-18 10:10:00|743.2|742.6|742.7|742.1|743.3|742.7|742.6|742|33
1634552100000|2021-10-18 10:15:00|742.6|742|742.8|742.2|742.8|742.2|742.6|742|1
1634552400000|2021-10-18 10:20:00|742.6|742|742.3|741.7|742.6|742|742.2|741.6|10
1634552700000|2021-10-18 10:25:00|742.4|741.8|742.7|742.1|742.8|742.2|742.3|741.7|6
1634553000000|2021-10-18 10:30:00|742.8|742.2|742.8|742.2|742.8|742.2|742.6|742|14
1634553300000|2021-10-18 10:35:00|742.9|742.3|743.1|742.5|743.3|742.7|742.8|742.2|50
1634553600000|2021-10-18 10:40:00|742.8|742.2|742.8|742.2|742.9|742.3|742.7|742.1|5
1634553900000|2021-10-18 10:45:00|742.7|742.1|742|741.4|742.7|742.1|742|741.4|7
1634554200000|2021-10-18 10:50:00|742.1|741.5|741.3|740.7|742.3|741.7|741.3|740.7|43
1634554500000|2021-10-18 10:55:00|741.2|740.6|741.6|741|741.6|741|741.2|740.6|14
1634554800000|2021-10-18 11:00:00|741.8|741.2|742.8|742.2|742.9|742.3|741.8|741.2|23
1634555100000|2021-10-18 11:05:00|742.9|742.3|742.5|741.9|742.9|742.3|742.3|741.7|29
1634555400000|2021-10-18 11:10:00|742.6|742|742.6|742|743.3|742.7|742.4|741.8|11
1634555700000|2021-10-18 11:15:00|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|3
1634556000000|2021-10-18 11:20:00|742.6|742|742.1|741.5|742.6|742|741.8|741.2|25
1634556300000|2021-10-18 11:25:00|742.2|741.6|743.3|742.7|743.3|742.7|742|741.4|29
1634556600000|2021-10-18 11:30:00|742.9|742.3|743|742.4|743.4|742.8|742.7|742.1|21
1634556900000|2021-10-18 11:35:00|742.9|742.3|743.3|742.7|743.3|742.7|742.8|742.2|101
1634557200000|2021-10-18 11:40:00|743.2|742.6|742.3|741.7|743.2|742.6|742.1|741.5|119
1634557500000|2021-10-18 11:45:00|742.2|741.6|741.3|740.7|742.3|741.7|741.3|740.7|71
1634557800000|2021-10-18 11:50:00|||||||||79
1634558100000|2021-10-18 11:55:00|741.1|740.5|741.1|740.5|741.3|740.7|741.1|740.5|78
1634558400000|2021-10-18 12:00:00|741.3|740.7|739.6|739|741.3|740.7|739.2|738.6|140
1634558700000|2021-10-18 12:05:00|739.5|738.9|739.8|739.2|740.1|739.5|739.3|738.7|25
1634559000000|2021-10-18 12:10:00|739.7|739.1|739.8|739.2|740.1|739.5|739.6|739|26
1634559300000|2021-10-18 12:15:00|739.6|739|739.6|739|739.6|739|739.3|738.7|10
1634559600000|2021-10-18 12:20:00|739.3|738.7|740|739.4|740.1|739.5|739.3|738.7|19
1634559900000|2021-10-18 12:25:00|739.9|739.3|739.3|738.7|740|739.4|739.2|738.6|42
1634560200000|2021-10-18 12:30:00|739.4|738.8|738.3|737.7|739.4|738.8|738|737.4|221
1634560500000|2021-10-18 12:35:00|738.1|737.5|738|737.4|738.8|738.2|737.9|737.3|129
1634560800000|2021-10-18 12:40:00|738.6|738|738.3|737.7|738.8|738.2|738.3|737.7|182
1634563800000|2021-10-18 13:30:00|736.6|736|738.8|738.2|739.1|738.5|735.8|735.2|1821
1634564100000|2021-10-18 13:35:00|738.7|738.1|738.8|738.2|739.9|739.3|737.6|737|483
1634564400000|2021-10-18 13:40:00|738.7|738.1|737.2|736.6|740.1|739.5|737.1|736.5|414
1634564700000|2021-10-18 13:45:00|737.3|736.7|736.7|736.1|737.5|736.9|736.4|735.8|468
1634565000000|2021-10-18 13:50:00|736.9|736.3|738.2|737.6|738.4|737.8|736.7|736.1|328
1634565300000|2021-10-18 13:55:00|738.1|737.5|737.6|737|738.4|737.8|737.4|736.8|235
1634565600000|2021-10-18 14:00:00|737.7|737.1|738|737.4|738.2|737.6|737.4|736.8|309
1634565900000|2021-10-18 14:05:00|738.2|737.6|740.2|739.6|740.4|739.8|738.1|737.5|403
1634566200000|2021-10-18 14:10:00|740.1|739.5|740.7|740.1|740.7|740.1|739.5|738.9|266
1634566500000|2021-10-18 14:15:00|740.6|740|741.2|740.6|741.6|741|740.2|739.6|179
1634566800000|2021-10-18 14:20:00|741.3|740.7|740.8|740.2|741.6|741|740.5|739.9|127
1634567100000|2021-10-18 14:25:00|740.7|740.1|740.1|739.5|740.8|740.2|739.3|738.7|202
1634567400000|2021-10-18 14:30:00|740.2|739.6|741.2|740.6|742.8|742.2|740.1|739.5|251
1634567700000|2021-10-18 14:35:00|741.3|740.7|742.5|741.9|742.5|741.9|741.2|740.6|212
1634568000000|2021-10-18 14:40:00|742.4|741.8|741.7|741.1|742.4|741.8|741.2|740.6|295
1634568300000|2021-10-18 14:45:00|741.9|741.3|741.9|741.3|742.5|741.9|741.5|740.9|189
1634568600000|2021-10-18 14:50:00|742|741.4|740.3|739.7|742|741.4|740.2|739.6|199
1634568900000|2021-10-18 14:55:00|740.4|739.8|740.2|739.6|740.6|740|740|739.4|143
1634569200000|2021-10-18 15:00:00|740.3|739.7|740.8|740.2|741.1|740.5|739.8|739.2|281
1634569500000|2021-10-18 15:05:00|740.9|740.3|741.2|740.6|741.4|740.8|740.6|740|97
1634569800000|2021-10-18 15:10:00|741.1|740.5|740.9|740.3|741.2|740.6|740.5|739.9|99
1634570100000|2021-10-18 15:15:00|740.8|740.2|741.7|741.1|742|741.4|740.7|740.1|125
1634570400000|2021-10-18 15:20:00|741.8|741.2|741.7|741.1|741.8|741.2|741.4|740.8|63
1634570700000|2021-10-18 15:25:00|741.6|741|742.4|741.8|742.5|741.9|741.6|741|114
1634571000000|2021-10-18 15:30:00|742.3|741.7|741.2|740.6|742.5|741.9|741|740.4|91
1634571300000|2021-10-18 15:35:00|741|740.4|740.8|740.2|741.4|740.8|740.6|740|163
1634571600000|2021-10-18 15:40:00|740.7|740.1|740.6|740|740.8|740.2|740.4|739.8|95
1634571900000|2021-10-18 15:45:00|740.7|740.1|739.8|739.2|741.1|740.5|739.5|738.9|205
1634572200000|2021-10-18 15:50:00|739.7|739.1|739.7|739.1|739.9|739.3|739.6|739|71
1634572500000|2021-10-18 15:55:00|739.6|739|739.5|738.9|739.8|739.2|739.2|738.6|70
1634572800000|2021-10-18 16:00:00|739.7|739.1|741|740.4|741.2|740.6|739.7|739.1|206
1634573100000|2021-10-18 16:05:00|740.9|740.3|741|740.4|741|740.4|740.6|740|104
1634573400000|2021-10-18 16:10:00|740.7|740.1|741.2|740.6|741.4|740.8|740.5|739.9|84
1634573700000|2021-10-18 16:15:00|741|740.4|741.2|740.6|741.7|741.1|741|740.4|97
1634574000000|2021-10-18 16:20:00|741.3|740.7|742.3|741.7|742.4|741.8|741.3|740.7|162
1634574300000|2021-10-18 16:25:00|742.1|741.5|742|741.4|742.2|741.6|742|741.4|51
1634574600000|2021-10-18 16:30:00|741.8|741.2|743.7|743.1|743.7|743.1|741.8|741.2|191
1634574900000|2021-10-18 16:35:00|743.9|743.3|743.9|743.3|744|743.4|743.5|742.9|111
1634575200000|2021-10-18 16:40:00|743.8|743.2|744.5|743.9|745.2|744.6|743.8|743.2|219
1634575500000|2021-10-18 16:45:00|744.3|743.7|743.7|743.1|744.4|743.8|743.7|743.1|93
1634575800000|2021-10-18 16:50:00|743.8|743.2|743.2|742.6|743.8|743.2|743.2|742.6|86
1634576100000|2021-10-18 16:55:00|743.3|742.7|743|742.4|743.6|743|743|742.4|106
1634576400000|2021-10-18 17:00:00|743.1|742.5|744.2|743.6|744.3|743.7|743|742.4|204
1634576700000|2021-10-18 17:05:00|744.3|743.7|744|743.4|744.3|743.7|744|743.4|152
1634577000000|2021-10-18 17:10:00|744.1|743.5|743.8|743.2|744.2|743.6|743.8|743.2|90
1634577300000|2021-10-18 17:15:00|743.6|743|743.6|743|744.1|743.5|743.5|742.9|131
1634577600000|2021-10-18 17:20:00|743.5|742.9|743.1|742.5|743.6|743|743.1|742.5|173
1634577900000|2021-10-18 17:25:00|743.2|742.6|743.1|742.5|743.2|742.6|742.7|742.1|131
1634578200000|2021-10-18 17:30:00|743|742.4|743.6|743|744.1|743.5|742.9|742.3|77
1634578500000|2021-10-18 17:35:00|743.8|743.2|743.3|742.7|743.8|743.2|743.2|742.6|73
1634578800000|2021-10-18 17:40:00|742.8|742.2|742.5|741.9|742.9|742.3|742.3|741.7|439
1634579100000|2021-10-18 17:45:00|742.4|741.8|742.8|742.2|742.9|742.3|742.4|741.8|131
1634579400000|2021-10-18 17:50:00|743|742.4|742.9|742.3|743.1|742.5|742.6|742|81
1634579700000|2021-10-18 17:55:00|743|742.4|743.1|742.5|743.4|742.8|742.6|742|127
1634580000000|2021-10-18 18:00:00|743|742.4|743.6|743|743.6|743|742.6|742|539
1634580300000|2021-10-18 18:05:00|743.4|742.8|742.4|741.8|743.6|743|742.2|741.6|173
1634580600000|2021-10-18 18:10:00|742.3|741.7|743.9|743.3|744.2|743.6|741.9|741.3|1659
1634580900000|2021-10-18 18:15:00|743.7|743.1|743.6|743|744.1|743.5|743.2|742.6|488
1634601600000|2021-10-19 00:00:00|743.4|742.8|744.5|743.9|744.5|743.9|743.4|742.8|91
1634601900000|2021-10-19 00:05:00|744.4|743.8|744.1|743.5|744.6|744|743.7|743.1|51
1634602200000|2021-10-19 00:10:00|744|743.4|744.3|743.7|744.4|743.8|743.6|743|28
1634602500000|2021-10-19 00:15:00|744.4|743.8|744.4|743.8|744.9|744.3|744.1|743.5|31
1634602800000|2021-10-19 00:20:00|744.6|744|744.9|744.3|745.1|744.5|744.6|744|41
1634603100000|2021-10-19 00:25:00|744.8|744.2|744.9|744.3|744.9|744.3|744.4|743.8|30
1634603400000|2021-10-19 00:30:00|745|744.4|744.7|744.1|745|744.4|744.6|744|14
1634603700000|2021-10-19 00:35:00|744.6|744|744.7|744.1|744.7|744.1|744.6|744|30
1634604000000|2021-10-19 00:40:00|745|744.4|744.9|744.3|745.1|744.5|744.8|744.2|617
1634604300000|2021-10-19 00:45:00|745.2|744.6|745.2|744.6|745.2|744.6|745|744.4|5
1634604600000|2021-10-19 00:50:00|745.1|744.5|745.3|744.7|745.8|745.2|745|744.4|174
1634604900000|2021-10-19 00:55:00|745.2|744.6|745.7|745.1|745.9|745.3|744.9|744.3|29
1634605200000|2021-10-19 01:00:00|745.6|745|745.5|744.9|745.6|745|745.3|744.7|20
1634605500000|2021-10-19 01:05:00|745.4|744.8|745.3|744.7|745.4|744.8|745.2|744.6|4
1634605800000|2021-10-19 01:10:00|745.5|744.9|745.5|744.9|745.6|745|745.4|744.8|13
1634606100000|2021-10-19 01:15:00|745.4|744.8|745|744.4|745.4|744.8|745|744.4|4
1634606400000|2021-10-19 01:20:00|744.9|744.3|744.8|744.2|745|744.4|744.8|744.2|8
1634606700000|2021-10-19 01:25:00|745|744.4|745|744.4|745|744.4|745|744.4|2
1634607000000|2021-10-19 01:30:00|745.1|744.5|745.5|744.9|745.5|744.9|745.1|744.5|7
1634607300000|2021-10-19 01:35:00|745.4|744.8|745.5|744.9|745.5|744.9|745.3|744.7|5
1634607600000|2021-10-19 01:40:00|||||||||2
1634607900000|2021-10-19 01:45:00|745.4|744.8|746.1|745.5|746.1|745.5|745.4|744.8|33
1634608200000|2021-10-19 01:50:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|17
1634608500000|2021-10-19 01:55:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|6
1634608800000|2021-10-19 02:00:00|745|744.4|745|744.4|745|744.4|745|744.4|14
1634609100000|2021-10-19 02:05:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|10
1634609400000|2021-10-19 02:10:00|744.9|744.3|745|744.4|745|744.4|744.9|744.3|7
1634609700000|2021-10-19 02:15:00|744.9|744.3|745.2|744.6|745.2|744.6|744.8|744.2|2
1634610000000|2021-10-19 02:20:00|745|744.4|744.8|744.2|745|744.4|744.8|744.2|7
1634610300000|2021-10-19 02:25:00|744.9|744.3|745.1|744.5|745.1|744.5|744.8|744.2|5
1634610600000|2021-10-19 02:30:00|745|744.4|744.8|744.2|745.1|744.5|744.8|744.2|4
1634610900000|2021-10-19 02:35:00|744.9|744.3|744.9|744.3|744.9|744.3|744.8|744.2|2
1634611200000|2021-10-19 02:40:00|745|744.4|745.2|744.6|745.2|744.6|745|744.4|7
1634611500000|2021-10-19 02:45:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|6
1634611800000|2021-10-19 02:50:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|3
1634612100000|2021-10-19 02:55:00|745.3|744.7|745.1|744.5|745.3|744.7|745|744.4|7
1634612400000|2021-10-19 03:00:00|745|744.4|745.1|744.5|745.2|744.6|745|744.4|3
1634612700000|2021-10-19 03:05:00|745|744.4|745.2|744.6|745.3|744.7|745|744.4|12
1634613000000|2021-10-19 03:10:00|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|14
1634613300000|2021-10-19 03:15:00|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|9
1634613600000|2021-10-19 03:20:00|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|2
1634613900000|2021-10-19 03:25:00|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1634614200000|2021-10-19 03:30:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|9
1634614500000|2021-10-19 03:35:00|||||||||5
1634614800000|2021-10-19 03:40:00|745.2|744.6|745|744.4|745.3|744.7|745|744.4|8
1634615400000|2021-10-19 03:50:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|10
1634615700000|2021-10-19 03:55:00|745.4|744.8|745.3|744.7|745.4|744.8|745|744.4|8
1634616000000|2021-10-19 04:00:00|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|3
1634616300000|2021-10-19 04:05:00|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|2
1634616600000|2021-10-19 04:10:00|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|3
1634616900000|2021-10-19 04:15:00|||||||||6
1634617800000|2021-10-19 04:30:00|745.5|744.9|746.8|746.2|746.9|746.3|745.5|744.9|108
1634618100000|2021-10-19 04:35:00|746.7|746.1|746.6|746|746.8|746.2|746.6|746|5
1634618400000|2021-10-19 04:40:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1634618700000|2021-10-19 04:45:00|746.6|746|746.6|746|746.6|746|746.6|746|2
1634619000000|2021-10-19 04:50:00|746.5|745.9|746.3|745.7|746.6|746|746.3|745.7|3
1634619300000|2021-10-19 04:55:00|746.2|745.6|746|745.4|746.3|745.7|746|745.4|8
1634619600000|2021-10-19 05:00:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|1
1634619900000|2021-10-19 05:05:00|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|4
1634620200000|2021-10-19 05:10:00|746.1|745.5|746|745.4|746.1|745.5|746|745.4|11
1634620500000|2021-10-19 05:15:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|5
1634620800000|2021-10-19 05:20:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|4
1634621100000|2021-10-19 05:25:00|746.2|745.6|746.3|745.7|746.3|745.7|746.1|745.5|1
1634621400000|2021-10-19 05:30:00|746.5|745.9|746.8|746.2|746.8|746.2|746.3|745.7|6
1634621700000|2021-10-19 05:35:00|746.9|746.3|747.3|746.7|747.4|746.8|746.9|746.3|48
1634622000000|2021-10-19 05:40:00|747.4|746.8|747.4|746.8|747.4|746.8|747.3|746.7|13
1634622300000|2021-10-19 05:45:00|747.3|746.7|747|746.4|747.4|746.8|747|746.4|10
1634622600000|2021-10-19 05:50:00|746.9|746.3|746.8|746.2|747|746.4|746.8|746.2|15
1634622900000|2021-10-19 05:55:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|18
1634623200000|2021-10-19 06:00:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|13
1634623500000|2021-10-19 06:05:00|746.3|745.7|746.3|745.7|746.3|745.7|746.2|745.6|7
1634623800000|2021-10-19 06:10:00|746|745.4|746|745.4|746.3|745.7|746|745.4|18
1634624100000|2021-10-19 06:15:00|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|1
1634624400000|2021-10-19 06:20:00|746.2|745.6|746.3|745.7|746.5|745.9|746.2|745.6|7
1634624700000|2021-10-19 06:25:00|746.5|745.9|746.3|745.7|746.5|745.9|746.3|745.7|6
1634625000000|2021-10-19 06:30:00|746.1|745.5|746.3|745.7|746.4|745.8|746|745.4|9
1634625300000|2021-10-19 06:35:00|||||||||7
1634625600000|2021-10-19 06:40:00|746.2|745.6|746.3|745.7|746.6|746|746|745.4|39
1634625900000|2021-10-19 06:45:00|746.5|745.9|745.8|745.2|746.5|745.9|745.7|745.1|35
1634626200000|2021-10-19 06:50:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|18
1634626500000|2021-10-19 06:55:00|745.6|745|745.3|744.7|745.6|745|745.2|744.6|12
1634626800000|2021-10-19 07:00:00|745|744.4|745.3|744.7|745.4|744.8|744.7|744.1|44
1634627100000|2021-10-19 07:05:00|745.2|744.6|744.8|744.2|745.5|744.9|744.8|744.2|32
1634627400000|2021-10-19 07:10:00|745|744.4|746.5|745.9|746.5|745.9|745|744.4|24
1634627700000|2021-10-19 07:15:00|746.3|745.7|745.9|745.3|746.3|745.7|745.8|745.2|9
1634628000000|2021-10-19 07:20:00|746|745.4|746|745.4|746.1|745.5|745.8|745.2|1
1634628300000|2021-10-19 07:25:00|746.1|745.5|746|745.4|746.4|745.8|746|745.4|2
1634628600000|2021-10-19 07:30:00|746.5|745.9|746.8|746.2|747|746.4|746.3|745.7|14
1634628900000|2021-10-19 07:35:00|747|746.4|747.2|746.6|747.2|746.6|746.9|746.3|22
1634629200000|2021-10-19 07:40:00|747.1|746.5|747.5|746.9|747.7|747.1|746.9|746.3|58
1634629500000|2021-10-19 07:45:00|747.2|746.6|747.4|746.8|747.5|746.9|747.2|746.6|11
1634629800000|2021-10-19 07:50:00|747.3|746.7|747|746.4|747.8|747.2|746.9|746.3|35
1634630100000|2021-10-19 07:55:00|747.3|746.7|747.3|746.7|747.5|746.9|747.1|746.5|21
1634630400000|2021-10-19 08:00:00|747.5|746.9|748.8|748.2|749.3|748.7|747.5|746.9|91
1634630700000|2021-10-19 08:05:00|748.9|748.3|749.3|748.7|750.1|749.5|748.9|748.3|60
1634631000000|2021-10-19 08:10:00|748.9|748.3|749.1|748.5|749.5|748.9|748.9|748.3|31
1634631300000|2021-10-19 08:15:00|749.3|748.7|748.6|748|749.4|748.8|748.6|748|30
1634631600000|2021-10-19 08:20:00|748.5|747.9|748.8|748.2|748.9|748.3|748.4|747.8|65
1634631900000|2021-10-19 08:25:00|748.6|748|748.8|748.2|748.8|748.2|748.6|748|8
1634632200000|2021-10-19 08:30:00|748.7|748.1|748.3|747.7|748.8|748.2|748.1|747.5|47
1634632500000|2021-10-19 08:35:00|748.2|747.6|748.1|747.5|748.2|747.6|748.1|747.5|14
1634632800000|2021-10-19 08:40:00|748.2|747.6|748.8|748.2|748.8|748.2|748.1|747.5|15
1634633100000|2021-10-19 08:45:00|748.6|748|748.3|747.7|750|749.4|748.3|747.7|115
1634633400000|2021-10-19 08:50:00|748.4|747.8|749|748.4|749.3|748.7|748.3|747.7|100
1634633700000|2021-10-19 08:55:00|749.1|748.5|749.8|749.2|749.8|749.2|749.1|748.5|11
1634634000000|2021-10-19 09:00:00|750|749.4|750.8|750.2|750.9|750.3|750|749.4|73
1634634300000|2021-10-19 09:05:00|751.1|750.5|751|750.4|751.2|750.6|750.8|750.2|74
1634634600000|2021-10-19 09:10:00|751.1|750.5|751.1|750.5|751.2|750.6|751.1|750.5|8
1634634900000|2021-10-19 09:15:00|751.2|750.6|750.7|750.1|751.2|750.6|750.6|750|68
1634635200000|2021-10-19 09:20:00|751|750.4|751|750.4|751.1|750.5|750.7|750.1|20
1634635500000|2021-10-19 09:25:00|750.7|750.1|749.8|749.2|751.1|750.5|749.8|749.2|125
1634635800000|2021-10-19 09:30:00|749.4|748.8|749.6|749|749.6|749|749.3|748.7|47
1634636100000|2021-10-19 09:35:00|749.8|749.2|749.3|748.7|749.8|749.2|749.3|748.7|29
1634636400000|2021-10-19 09:40:00|749.4|748.8|749.6|749|749.7|749.1|749.3|748.7|26
1634636700000|2021-10-19 09:45:00|749.4|748.8|750.1|749.5|750.5|749.9|749.3|748.7|57
1634637000000|2021-10-19 09:50:00|750.3|749.7|750.3|749.7|750.3|749.7|750.1|749.5|11
1634637300000|2021-10-19 09:55:00|750.4|749.8|750.3|749.7|750.4|749.8|750.2|749.6|7
1634637600000|2021-10-19 10:00:00|750.7|750.1|750.6|750|750.7|750.1|750.6|750|106
1634637900000|2021-10-19 10:05:00|750.7|750.1|750.6|750|750.7|750.1|750.4|749.8|29
1634638200000|2021-10-19 10:10:00|750.7|750.1|750.7|750.1|750.7|750.1|750.4|749.8|6
1634638500000|2021-10-19 10:15:00|750.6|750|750.4|749.8|750.6|750|750.4|749.8|18
1634638800000|2021-10-19 10:20:00|750.5|749.9|750.8|750.2|750.8|750.2|750.4|749.8|13
1634639100000|2021-10-19 10:25:00|750.9|750.3|751|750.4|751.1|750.5|750.9|750.3|8
1634639400000|2021-10-19 10:30:00|750.9|750.3|749.7|749.1|750.9|750.3|749.7|749.1|96
1634639700000|2021-10-19 10:35:00|749.8|749.2|750.2|749.6|750.2|749.6|749.7|749.1|35
1634640000000|2021-10-19 10:40:00|749.9|749.3|750.2|749.6|750.4|749.8|749.9|749.3|15
1634640300000|2021-10-19 10:45:00|750.3|749.7|750.2|749.6|750.3|749.7|750.1|749.5|9
1634640600000|2021-10-19 10:50:00|750.1|749.5|750.3|749.7|750.3|749.7|749.9|749.3|27
1634640900000|2021-10-19 10:55:00|750.4|749.8|752.2|751.6|752.2|751.6|750.4|749.8|172
1634641200000|2021-10-19 11:00:00|752.3|751.7|751.7|751.1|752.5|751.9|751.7|751.1|179
1634641500000|2021-10-19 11:05:00|751.5|750.9|751.5|750.9|751.7|751.1|751.4|750.8|10
1634641800000|2021-10-19 11:10:00|751.4|750.8|751.7|751.1|751.7|751.1|751.3|750.7|37
1634642100000|2021-10-19 11:15:00|751.6|751|751.7|751.1|751.7|751.1|751.4|750.8|11
1634642400000|2021-10-19 11:20:00|751.5|750.9|751.5|750.9|751.5|750.9|751.4|750.8|39
1634642700000|2021-10-19 11:25:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|13
1634643000000|2021-10-19 11:30:00|751.4|750.8|751.4|750.8|751.4|750.8|751.2|750.6|30
1634643300000|2021-10-19 11:35:00|751.2|750.6|751.6|751|751.6|751|751.2|750.6|45
1634643600000|2021-10-19 11:40:00|751.7|751.1|752.1|751.5|752.1|751.5|751.4|750.8|39
1634643900000|2021-10-19 11:45:00|752.2|751.6|751.6|751|752.2|751.6|751.6|751|318
1634644200000|2021-10-19 11:50:00|751.7|751.1|751.4|750.8|751.7|751.1|751.4|750.8|16
1634644500000|2021-10-19 11:55:00|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|28
1634644800000|2021-10-19 12:00:00|751.3|750.7|751.1|750.5|751.3|750.7|751.1|750.5|44
1634645100000|2021-10-19 12:05:00|751|750.4|750.4|749.8|751.1|750.5|750.4|749.8|68
1634645400000|2021-10-19 12:10:00|750.5|749.9|750.7|750.1|750.9|750.3|750.4|749.8|47
1634645700000|2021-10-19 12:15:00|750.8|750.2|750.6|750|750.9|750.3|750.4|749.8|48
1634646000000|2021-10-19 12:20:00|750.7|750.1|750.2|749.6|750.9|750.3|749.9|749.3|49
1634646300000|2021-10-19 12:25:00|750.3|749.7|750.1|749.5|750.4|749.8|750|749.4|21
1634646600000|2021-10-19 12:30:00|750|749.4|749.9|749.3|750.2|749.6|749.8|749.2|173
1634646900000|2021-10-19 12:35:00|750.6|750|750|749.4|750.7|750.1|749.9|749.3|163
1634647200000|2021-10-19 12:40:00|749.9|749.3|750.4|749.8|751.1|750.5|749.9|749.3|264
1634650200000|2021-10-19 13:30:00|750.9|750.3|746.9|746.3|751.4|750.8|746.1|745.5|1423
1634650500000|2021-10-19 13:35:00|746.8|746.2|747.4|746.8|747.8|747.2|745.9|745.3|490
1634650800000|2021-10-19 13:40:00|747.5|746.9|747.1|746.5|747.8|747.2|746.9|746.3|297
1634651100000|2021-10-19 13:45:00|747|746.4|747.5|746.9|749.2|748.6|747|746.4|425
1634651400000|2021-10-19 13:50:00|747.4|746.8|745.8|745.2|748.2|747.6|745.7|745.1|357
1634651700000|2021-10-19 13:55:00|745.9|745.3|745.4|744.8|746|745.4|744.6|744|502
1634652000000|2021-10-19 14:00:00|745.3|744.7|747.1|746.5|747.4|746.8|744.8|744.2|440
1634652300000|2021-10-19 14:05:00|747.2|746.6|747.4|746.8|747.7|747.1|746.4|745.8|282
1634652600000|2021-10-19 14:10:00|747.2|746.6|747.8|747.2|747.8|747.2|746.6|746|209
1634652900000|2021-10-19 14:15:00|747.7|747.1|749.4|748.8|749.7|749.1|747.6|747|286
1634653200000|2021-10-19 14:20:00|749.5|748.9|750.1|749.5|750.2|749.6|749.4|748.8|258
1634653500000|2021-10-19 14:25:00|750.2|749.6|750.1|749.5|750.3|749.7|749.9|749.3|399
1634653800000|2021-10-19 14:30:00|750|749.4|748.7|748.1|750|749.4|748.4|747.8|213
1634654100000|2021-10-19 14:35:00|748.6|748|749.9|749.3|750|749.4|748.4|747.8|463
1634654400000|2021-10-19 14:40:00|749.8|749.2|749.5|748.9|750.7|750.1|749.4|748.8|412
1634654700000|2021-10-19 14:45:00|749.7|749.1|750.2|749.6|750.3|749.7|749.5|748.9|185
1634655000000|2021-10-19 14:50:00|750.3|749.7|750.5|749.9|750.8|750.2|750|749.4|194
1634655300000|2021-10-19 14:55:00|750.7|750.1|751.7|751.1|752.2|751.6|750.4|749.8|524
1634655600000|2021-10-19 15:00:00|751.8|751.2|751.9|751.3|752.2|751.6|751.3|750.7|272
1634655900000|2021-10-19 15:05:00|752|751.4|750.8|750.2|752.1|751.5|750.8|750.2|209
1634656200000|2021-10-19 15:10:00|750.6|750|749.8|749.2|750.9|750.3|749.2|748.6|281
1634656500000|2021-10-19 15:15:00|749.7|749.1|749.5|748.9|749.7|749.1|749.2|748.6|297
1634656800000|2021-10-19 15:20:00|749.6|749|749.7|749.1|749.8|749.2|749.2|748.6|186
1634657100000|2021-10-19 15:25:00|749.8|749.2|750.2|749.6|750.6|750|749.7|749.1|125
1634657400000|2021-10-19 15:30:00|750.3|749.7|750|749.4|750.5|749.9|749.7|749.1|105
1634657700000|2021-10-19 15:35:00|750.1|749.5|749.2|748.6|750.5|749.9|749.2|748.6|282
1634658000000|2021-10-19 15:40:00|749.1|748.5|749|748.4|749.2|748.6|749|748.4|106
1634658300000|2021-10-19 15:45:00|748.7|748.1|746.7|746.1|748.7|748.1|746.5|745.9|316
1634658600000|2021-10-19 15:50:00|746.4|745.8|746.3|745.7|747.1|746.5|746.1|745.5|133
1634658900000|2021-10-19 15:55:00|746.1|745.5|745.9|745.3|746.6|746|745.8|745.2|180
1634659200000|2021-10-19 16:00:00|745.8|745.2|745.1|744.5|746.2|745.6|745.1|744.5|135
1634659500000|2021-10-19 16:05:00|744.9|744.3|744.9|744.3|745.1|744.5|744.6|744|114
1634659800000|2021-10-19 16:10:00|745.2|744.6|745.7|745.1|746.1|745.5|745.2|744.6|148
1634660100000|2021-10-19 16:15:00|745.6|745|745.1|744.5|745.6|745|744.8|744.2|277
1634660400000|2021-10-19 16:20:00|744.9|744.3|744.6|744|744.9|744.3|744.1|743.5|148
1634660700000|2021-10-19 16:25:00|744.4|743.8|744.2|743.6|745.1|744.5|744.1|743.5|248
1634661000000|2021-10-19 16:30:00|744.3|743.7|742.7|742.1|744.5|743.9|742.6|742|401
1634661300000|2021-10-19 16:35:00|742.6|742|743.1|742.5|743.2|742.6|742.6|742|225
1634661600000|2021-10-19 16:40:00|743|742.4|743.2|742.6|743.3|742.7|742.8|742.2|147
1634661900000|2021-10-19 16:45:00|743.4|742.8|744|743.4|744|743.4|743|742.4|182
1634662200000|2021-10-19 16:50:00|743.9|743.3|744.4|743.8|744.6|744|743.7|743.1|198
1634662500000|2021-10-19 16:55:00|744.5|743.9|744.5|743.9|745.2|744.6|744.4|743.8|113
1634662800000|2021-10-19 17:00:00|744.6|744|744.8|744.2|745.3|744.7|744.5|743.9|108
1634663100000|2021-10-19 17:05:00|744.7|744.1|744.2|743.6|744.8|744.2|744.2|743.6|116
1634663400000|2021-10-19 17:10:00|744.3|743.7|744.5|743.9|744.5|743.9|744.2|743.6|63
1634663700000|2021-10-19 17:15:00|744.4|743.8|744.2|743.6|744.5|743.9|744|743.4|92
1634664000000|2021-10-19 17:20:00|744.1|743.5|744.5|743.9|744.5|743.9|744|743.4|70
1634664300000|2021-10-19 17:25:00|744.3|743.7|744|743.4|744.5|743.9|744|743.4|49
1634664600000|2021-10-19 17:30:00|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|89
1634664900000|2021-10-19 17:35:00|744.4|743.8|744.5|743.9|744.5|743.9|744|743.4|69
1634665200000|2021-10-19 17:40:00|744.3|743.7|744.3|743.7|744.8|744.2|744|743.4|92
1634665500000|2021-10-19 17:45:00|744.5|743.9|745|744.4|745.3|744.7|744.3|743.7|257
1634665800000|2021-10-19 17:50:00|745.1|744.5|745|744.4|745.3|744.7|744.8|744.2|138
1634666100000|2021-10-19 17:55:00|744.9|744.3|744.5|743.9|744.9|744.3|744.3|743.7|178
1634666400000|2021-10-19 18:00:00|744.6|744|744.2|743.6|744.7|744.1|743.7|743.1|193
1634666700000|2021-10-19 18:05:00|744.1|743.5|744|743.4|744.4|743.8|743.9|743.3|226
1634667000000|2021-10-19 18:10:00|744.1|743.5|743.4|742.8|745.9|745.3|743.3|742.7|1323
1634667300000|2021-10-19 18:15:00|743.5|742.9|745.9|745.3|745.9|745.3|743.4|742.8|631
1634688000000|2021-10-20 00:00:00|744.5|743.9|745.6|745|745.8|745.2|744|743.4|122
1634688300000|2021-10-20 00:05:00|745.4|744.8|745.3|744.7|745.5|744.9|745.1|744.5|23
1634688600000|2021-10-20 00:10:00|745.4|744.8|745.4|744.8|745.6|745|745.2|744.6|18
1634688900000|2021-10-20 00:15:00|745.6|745|745.4|744.8|745.6|745|745.4|744.8|8
1634689200000|2021-10-20 00:20:00|745.3|744.7|745.1|744.5|745.3|744.7|745.1|744.5|7
1634689500000|2021-10-20 00:25:00|745.3|744.7|745.1|744.5|745.4|744.8|745.1|744.5|9
1634689800000|2021-10-20 00:30:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|6
1634690100000|2021-10-20 00:35:00|745.3|744.7|745.3|744.7|745.4|744.8|745.1|744.5|509
1634690400000|2021-10-20 00:40:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1634690700000|2021-10-20 00:45:00|745.6|745|745.6|745|745.6|745|745.6|745|4
1634691000000|2021-10-20 00:50:00|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|5
1634691300000|2021-10-20 00:55:00|745.6|745|745.9|745.3|745.9|745.3|745.5|744.9|15
1634691600000|2021-10-20 01:00:00|||||||||7
1634691900000|2021-10-20 01:05:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|12
1634692200000|2021-10-20 01:10:00|||||||||5
1634692500000|2021-10-20 01:15:00|746.2|745.6|746.1|745.5|746.3|745.7|746.1|745.5|8
1634692800000|2021-10-20 01:20:00|746.3|745.7|746.6|746|746.6|746|746.1|745.5|15
1634693100000|2021-10-20 01:25:00|746.5|745.9|746.9|746.3|747.1|746.5|746.4|745.8|43
1634693400000|2021-10-20 01:30:00|746.8|746.2|746.6|746|746.9|746.3|746.5|745.9|10
1634693700000|2021-10-20 01:35:00|746.4|745.8|746.1|745.5|746.4|745.8|746.1|745.5|4
1634694000000|2021-10-20 01:40:00|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|8
1634694300000|2021-10-20 01:45:00|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|0
1634694600000|2021-10-20 01:50:00|746.2|745.6|746|745.4|746.2|745.6|746|745.4|2
1634694900000|2021-10-20 01:55:00|745.9|745.3|745.9|745.3|746|745.4|745.9|745.3|1
1634695200000|2021-10-20 02:00:00|746|745.4|745.9|745.3|746|745.4|745.9|745.3|2
1634695500000|2021-10-20 02:05:00|746|745.4|745.9|745.3|746|745.4|745.9|745.3|2
1634695800000|2021-10-20 02:10:00|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|3
1634696100000|2021-10-20 02:15:00|745.8|745.2|745.9|745.3|746.2|745.6|745.8|745.2|5
1634696400000|2021-10-20 02:20:00|745.7|745.1|745.4|744.8|745.7|745.1|745.2|744.6|27
1634696700000|2021-10-20 02:25:00|745.5|744.9|745.4|744.8|745.5|744.9|745.3|744.7|12
1634697000000|2021-10-20 02:30:00|745.2|744.6|745|744.4|745.2|744.6|745|744.4|20
1634697300000|2021-10-20 02:35:00|745.1|744.5|745.4|744.8|745.4|744.8|745.1|744.5|7
1634697600000|2021-10-20 02:40:00|745.5|744.9|745.9|745.3|746|745.4|745.4|744.8|10
1634697900000|2021-10-20 02:45:00|746.1|745.5|745.9|745.3|746.2|745.6|745.9|745.3|11
1634698200000|2021-10-20 02:50:00|746.2|745.6|746.4|745.8|746.4|745.8|746.2|745.6|11
1634698800000|2021-10-20 03:00:00|746.5|745.9|746.8|746.2|747.1|746.5|746.4|745.8|554
1634699100000|2021-10-20 03:05:00|746.7|746.1|746.8|746.2|747|746.4|746.5|745.9|43
1634699400000|2021-10-20 03:10:00|746.6|746|746.7|746.1|746.7|746.1|746.6|746|6
1634699700000|2021-10-20 03:15:00|746.6|746|747|746.4|747|746.4|746.6|746|31
1634700000000|2021-10-20 03:20:00|746.8|746.2|747|746.4|747|746.4|746.8|746.2|119
1634700300000|2021-10-20 03:25:00|746.9|746.3|747|746.4|747|746.4|746.9|746.3|6
1634700600000|2021-10-20 03:30:00|746.9|746.3|746.8|746.2|747|746.4|746.8|746.2|4
1634700900000|2021-10-20 03:35:00|746.6|746|746.6|746|746.8|746.2|746.6|746|12
1634701200000|2021-10-20 03:40:00|746.7|746.1|746.2|745.6|746.7|746.1|746.1|745.5|17
1634701500000|2021-10-20 03:45:00|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|4
1634701800000|2021-10-20 03:50:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1634702700000|2021-10-20 04:05:00|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|2
1634703000000|2021-10-20 04:10:00|746.4|745.8|746.4|745.8|746.5|745.9|746.4|745.8|1
1634703300000|2021-10-20 04:15:00|746.5|745.9|746.5|745.9|746.5|745.9|746.3|745.7|5
1634703600000|2021-10-20 04:20:00|746.7|746.1|746.6|746|746.8|746.2|746.6|746|53
1634703900000|2021-10-20 04:25:00|746.7|746.1|746.6|746|746.7|746.1|746.6|746|0
1634704200000|2021-10-20 04:30:00|746.5|745.9|746.5|745.9|746.8|746.2|746.3|745.7|13
1634704500000|2021-10-20 04:35:00|746.4|745.8|746.4|745.8|746.5|745.9|746.3|745.7|10
1634704800000|2021-10-20 04:40:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1634705100000|2021-10-20 04:45:00|||||||||2
1634705400000|2021-10-20 04:50:00|||||||||4
1634705700000|2021-10-20 04:55:00|||||||||2
1634706000000|2021-10-20 05:00:00|746.8|746.2|747|746.4|747.8|747.2|746.8|746.2|111
1634706300000|2021-10-20 05:05:00|746.9|746.3|747.3|746.7|747.3|746.7|746.9|746.3|6
1634706600000|2021-10-20 05:10:00|747|746.4|747.3|746.7|747.3|746.7|747|746.4|6
1634706900000|2021-10-20 05:15:00|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|12
1634707200000|2021-10-20 05:20:00|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|3
1634707500000|2021-10-20 05:25:00|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|5
1634707800000|2021-10-20 05:30:00|747.4|746.8|747|746.4|747.4|746.8|747|746.4|4
1634708100000|2021-10-20 05:35:00|747.1|746.5|747.8|747.2|747.8|747.2|747|746.4|10
1634708400000|2021-10-20 05:40:00|747.9|747.3|748|747.4|748.1|747.5|747.5|746.9|448
1634708700000|2021-10-20 05:45:00|748.1|747.5|748.3|747.7|748.6|748|748.1|747.5|10
1634709000000|2021-10-20 05:50:00|748.4|747.8|748.3|747.7|748.7|748.1|748.2|747.6|5
1634709300000|2021-10-20 05:55:00|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|6
1634709600000|2021-10-20 06:00:00|748.4|747.8|748.5|747.9|748.6|748|748.4|747.8|1
1634709900000|2021-10-20 06:05:00|748.6|748|748.6|748|748.9|748.3|748.6|748|5
1634710200000|2021-10-20 06:10:00|748.7|748.1|748.9|748.3|748.9|748.3|748.6|748|6
1634710500000|2021-10-20 06:15:00|749.1|748.5|749.4|748.8|749.8|749.2|749.1|748.5|63
1634710800000|2021-10-20 06:20:00|749.1|748.5|748.6|748|749.1|748.5|748.6|748|22
1634711100000|2021-10-20 06:25:00|748.7|748.1|748.6|748|748.9|748.3|748.6|748|4
1634711400000|2021-10-20 06:30:00|748.7|748.1|749.4|748.8|749.4|748.8|748.7|748.1|8
1634711700000|2021-10-20 06:35:00|749.6|749|749.1|748.5|749.6|749|748.9|748.3|34
1634712000000|2021-10-20 06:40:00|749.2|748.6|749.1|748.5|749.4|748.8|749.1|748.5|17
1634712300000|2021-10-20 06:45:00|749.2|748.6|749.4|748.8|749.4|748.8|749.1|748.5|11
1634712600000|2021-10-20 06:50:00|749.6|749|749.4|748.8|749.7|749.1|749.3|748.7|15
1634712900000|2021-10-20 06:55:00|749.5|748.9|749.4|748.8|749.7|749.1|749.3|748.7|28
1634713200000|2021-10-20 07:00:00|749.1|748.5|749.9|749.3|750.1|749.5|749.1|748.5|26
1634713500000|2021-10-20 07:05:00|749.6|749|749.6|749|750.3|749.7|749.6|749|28
1634713800000|2021-10-20 07:10:00|749.1|748.5|749.3|748.7|749.5|748.9|749.1|748.5|15
1634714100000|2021-10-20 07:15:00|749.5|748.9|749.6|749|749.6|749|749|748.4|26
1634714400000|2021-10-20 07:20:00|749.7|749.1|750.1|749.5|750.1|749.5|749.6|749|15
1634714700000|2021-10-20 07:25:00|749.9|749.3|749.9|749.3|750.1|749.5|749.9|749.3|14
1634715000000|2021-10-20 07:30:00|750.1|749.5|750.1|749.5|750.1|749.5|750|749.4|13
1634715300000|2021-10-20 07:35:00|750|749.4|749.8|749.2|750.1|749.5|749.8|749.2|9
1634715600000|2021-10-20 07:40:00|749.9|749.3|749.6|749|749.9|749.3|749.6|749|13
1634715900000|2021-10-20 07:45:00|749.8|749.2|749.8|749.2|750.1|749.5|749.7|749.1|20
1634716200000|2021-10-20 07:50:00|749.9|749.3|749.8|749.2|750.1|749.5|749.8|749.2|7
1634716500000|2021-10-20 07:55:00|749.9|749.3|749.9|749.3|749.9|749.3|749.8|749.2|5
1634716800000|2021-10-20 08:00:00|749.8|749.2|750.1|749.5|750.1|749.5|749.8|749.2|18
1634717100000|2021-10-20 08:05:00|750.6|750|750.6|750|751.1|750.5|750.6|750|83
1634717400000|2021-10-20 08:10:00|750.3|749.7|749.6|749|750.5|749.9|749.6|749|12
1634717700000|2021-10-20 08:15:00|749.4|748.8|748.8|748.2|749.4|748.8|748.5|747.9|53
1634718000000|2021-10-20 08:20:00|748.7|748.1|749.3|748.7|749.4|748.8|748.7|748.1|7
1634718300000|2021-10-20 08:25:00|749.2|748.6|749.5|748.9|749.5|748.9|749.2|748.6|6
1634718600000|2021-10-20 08:30:00|749.4|748.8|749.5|748.9|749.5|748.9|749.3|748.7|11
1634718900000|2021-10-20 08:35:00|749.3|748.7|749.3|748.7|749.3|748.7|749.2|748.6|2
1634719200000|2021-10-20 08:40:00|749.2|748.6|748.3|747.7|749.2|748.6|748.3|747.7|34
1634719500000|2021-10-20 08:45:00|747.8|747.2|748.4|747.8|748.5|747.9|747.7|747.1|108
1634719800000|2021-10-20 08:50:00|748.5|747.9|748.1|747.5|748.8|748.2|748|747.4|16
1634720100000|2021-10-20 08:55:00|748.2|747.6|748.5|747.9|749|748.4|748.1|747.5|27
1634720400000|2021-10-20 09:00:00|748.4|747.8|748.2|747.6|748.5|747.9|748.2|747.6|26
1634720700000|2021-10-20 09:05:00|748.3|747.7|748.4|747.8|748.4|747.8|748.1|747.5|14
1634721000000|2021-10-20 09:10:00|748.6|748|748.5|747.9|748.6|748|748|747.4|30
1634721300000|2021-10-20 09:15:00|748.4|747.8|748.4|747.8|748.6|748|748.1|747.5|30
1634721600000|2021-10-20 09:20:00|748.5|747.9|747.4|746.8|748.5|747.9|746.9|746.3|48
1634721900000|2021-10-20 09:25:00|747.5|746.9|747.2|746.6|747.5|746.9|747.1|746.5|21
1634722200000|2021-10-20 09:30:00|747|746.4|747.5|746.9|747.5|746.9|746.9|746.3|48
1634722500000|2021-10-20 09:35:00|747.3|746.7|747.5|746.9|747.9|747.3|747.3|746.7|13
1634722800000|2021-10-20 09:40:00|747.6|747|748|747.4|748.3|747.7|747.1|746.5|66
1634723100000|2021-10-20 09:45:00|748.3|747.7|748.3|747.7|748.8|748.2|748.3|747.7|50
1634723400000|2021-10-20 09:50:00|748.2|747.6|748.3|747.7|748.5|747.9|748.2|747.6|43
1634723700000|2021-10-20 09:55:00|748.2|747.6|748.5|747.9|748.9|748.3|748.2|747.6|92
1634724000000|2021-10-20 10:00:00|||||||||20
1634724300000|2021-10-20 10:05:00|748.2|747.6|748.3|747.7|748.3|747.7|748.2|747.6|31
1634724600000|2021-10-20 10:10:00|748.2|747.6|748.7|748.1|748.7|748.1|748.1|747.5|8
1634724900000|2021-10-20 10:15:00|748.8|748.2|748.8|748.2|748.8|748.2|748.3|747.7|64
1634725200000|2021-10-20 10:20:00|748.7|748.1|748.6|748|748.8|748.2|748.2|747.6|72
1634725500000|2021-10-20 10:25:00|748.7|748.1|748.8|748.2|748.8|748.2|748.4|747.8|28
1634725800000|2021-10-20 10:30:00|748.7|748.1|748.8|748.2|748.8|748.2|748.6|748|15
1634726100000|2021-10-20 10:35:00|748.7|748.1|748.1|747.5|748.7|748.1|748|747.4|25
1634726400000|2021-10-20 10:40:00|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|9
1634726700000|2021-10-20 10:45:00|748.4|747.8|748.1|747.5|748.4|747.8|748|747.4|25
1634727000000|2021-10-20 10:50:00|748|747.4|747.8|747.2|748|747.4|747.5|746.9|54
1634727300000|2021-10-20 10:55:00|747.6|747|748.1|747.5|748.3|747.7|747.6|747|23
1634727600000|2021-10-20 11:00:00|748.2|747.6|748|747.4|748.4|747.8|748|747.4|22
1634727900000|2021-10-20 11:05:00|||||||||3
1634728200000|2021-10-20 11:10:00|748.1|747.5|748.3|747.7|748.3|747.7|748.1|747.5|34
1634728500000|2021-10-20 11:15:00|748.2|747.6|748.5|747.9|748.5|747.9|748.1|747.5|22
1634728800000|2021-10-20 11:20:00|748.6|748|748.4|747.8|748.6|748|748.1|747.5|15
1634729100000|2021-10-20 11:25:00|748.3|747.7|748.1|747.5|748.3|747.7|748.1|747.5|11
1634729400000|2021-10-20 11:30:00|748.2|747.6|748.2|747.6|748.6|748|748|747.4|38
1634729700000|2021-10-20 11:35:00|748.3|747.7|748.1|747.5|748.3|747.7|748|747.4|32
1634730000000|2021-10-20 11:40:00|748.2|747.6|748.7|748.1|748.8|748.2|748.1|747.5|48
1634730300000|2021-10-20 11:45:00|748.8|748.2|749|748.4|749|748.4|748.8|748.2|29
1634730600000|2021-10-20 11:50:00|748.9|748.3|749|748.4|749|748.4|748.7|748.1|20
1634730900000|2021-10-20 11:55:00|||||||||6
1634731200000|2021-10-20 12:00:00|748.8|748.2|749|748.4|749.2|748.6|748.7|748.1|56
1634731500000|2021-10-20 12:05:00|749.1|748.5|749.1|748.5|749.2|748.6|749|748.4|34
1634731800000|2021-10-20 12:10:00|749.2|748.6|748.8|748.2|749.2|748.6|748.7|748.1|39
1634732100000|2021-10-20 12:15:00|748.9|748.3|749.6|749|749.7|749.1|748.7|748.1|30
1634732400000|2021-10-20 12:20:00|750|749.4|750.4|749.8|750.8|750.2|750|749.4|119
1634732700000|2021-10-20 12:25:00|750.5|749.9|750.2|749.6|750.7|750.1|750.2|749.6|62
1634733000000|2021-10-20 12:30:00|750.3|749.7|749.2|748.6|750.6|750|749.2|748.6|86
1634733300000|2021-10-20 12:35:00|749.3|748.7|749.4|748.8|749.7|749.1|749.2|748.6|52
1634733600000|2021-10-20 12:40:00|749.5|748.9|749.1|748.5|750|749.4|748.7|748|83
1634736600000|2021-10-20 13:30:00|748.6|748|749.3|748.7|751.1|750.5|747.6|747|865
1634736900000|2021-10-20 13:35:00|749.4|748.8|749.8|749.2|750.2|749.6|748.5|747.9|372
1634737200000|2021-10-20 13:40:00|749.7|749.1|749.4|748.8|750.5|749.9|748.9|748.3|500
1634737500000|2021-10-20 13:45:00|749.5|748.9|750.2|749.6|750.3|749.7|749.4|748.8|322
1634737800000|2021-10-20 13:50:00|750.1|749.5|746.6|746|750.3|749.7|746.6|746|459
1634738100000|2021-10-20 13:55:00|746.3|745.7|748.6|748|748.8|748.2|746.3|745.7|274
1634738400000|2021-10-20 14:00:00|748.7|748.1|746.5|745.9|748.7|748.1|745.8|745.2|487
1634738700000|2021-10-20 14:05:00|746.3|745.7|747.3|746.7|747.4|746.8|746.2|745.6|187
1634739000000|2021-10-20 14:10:00|747.5|746.9|748.4|747.8|748.7|748.1|747.2|746.6|256
1634739300000|2021-10-20 14:15:00|748.6|748|748.8|748.2|748.8|748.2|747.5|746.9|149
1634739600000|2021-10-20 14:20:00|748.6|748|748.6|748|748.9|748.3|748.3|747.7|82
1634739900000|2021-10-20 14:25:00|748.5|747.9|749.6|749|749.6|749|748.5|747.9|119
1634740200000|2021-10-20 14:30:00|749.9|749.3|751.8|751.2|751.8|751.2|749.9|749.3|316
1634740500000|2021-10-20 14:35:00|751.5|750.9|751.9|751.3|752.1|751.5|751.1|750.5|382
1634740800000|2021-10-20 14:40:00|752.1|751.5|752.7|752.1|753.2|752.6|751.9|751.3|583
1634741100000|2021-10-20 14:45:00|752.8|752.2|752.9|752.3|753.1|752.5|752.4|751.8|317
1634741400000|2021-10-20 14:50:00|753|752.4|752.9|752.3|753.4|752.8|751.9|751.3|470
1634741700000|2021-10-20 14:55:00|752.6|752|752.9|752.3|753.4|752.8|752.2|751.6|319
1634742000000|2021-10-20 15:00:00|753.1|752.5|754.4|753.8|754.4|753.8|753.1|752.5|362
1634742300000|2021-10-20 15:05:00|754.3|753.7|754.8|754.2|754.9|754.3|754.2|753.6|381
1634742600000|2021-10-20 15:10:00|754.9|754.3|754.7|754.1|754.9|754.3|754.4|753.8|581
1634742900000|2021-10-20 15:15:00|754.6|754|754.7|754.1|755|754.4|753.8|753.2|453
1634743200000|2021-10-20 15:20:00|754.8|754.2|755.8|755.2|756|755.4|754.8|754.2|270
1634743500000|2021-10-20 15:25:00|756|755.4|756|755.4|756|755.4|755.7|755.1|135
1634743800000|2021-10-20 15:30:00|755.7|755.1|754.7|754.1|755.7|755.1|754.5|753.9|261
1634744100000|2021-10-20 15:35:00|754.6|754|755.7|755.1|755.8|755.2|754.4|753.8|227
1634744400000|2021-10-20 15:40:00|755.8|755.2|753.4|752.8|755.8|755.2|752.9|752.3|322
1634744700000|2021-10-20 15:45:00|753.5|752.9|753.4|752.8|753.9|753.3|753.1|752.5|585
1634745000000|2021-10-20 15:50:00|753.5|752.9|753.9|753.3|754|753.4|753.4|752.8|90
1634745300000|2021-10-20 15:55:00|753.7|753.1|755.5|754.9|755.5|754.9|753.7|753.1|133
1634745600000|2021-10-20 16:00:00|755.4|754.8|755.7|755.1|756|755.4|755.4|754.8|296
1634745900000|2021-10-20 16:05:00|755.8|755.2|755.2|754.6|756|755.4|755.2|754.6|149
1634746200000|2021-10-20 16:10:00|755.3|754.7|755.7|755.1|756|755.4|755.2|754.6|88
1634746500000|2021-10-20 16:15:00|755.8|755.2|755.2|754.6|755.8|755.2|755|754.4|72
1634746800000|2021-10-20 16:20:00|755.3|754.7|753.8|753.2|755.7|755.1|753.7|753.1|250
1634747100000|2021-10-20 16:25:00|753.9|753.3|754.4|753.8|754.5|753.9|753.8|753.2|102
1634747400000|2021-10-20 16:30:00|754.3|753.7|754.5|753.9|754.7|754.1|754.1|753.5|87
1634747700000|2021-10-20 16:35:00|754.4|753.8|754.6|754|754.9|754.3|754.3|753.7|128
1634748000000|2021-10-20 16:40:00|754.7|754.1|754.5|753.9|754.9|754.3|754.5|753.9|60
1634748300000|2021-10-20 16:45:00|754.6|754|754.9|754.3|755.2|754.6|754.5|753.9|101
1634748600000|2021-10-20 16:50:00|754.8|754.2|755|754.4|755|754.4|754.8|754.2|76
1634748900000|2021-10-20 16:55:00|754.9|754.3|755.3|754.7|755.5|754.9|754.9|754.3|89
1634749200000|2021-10-20 17:00:00|755.2|754.6|755.3|754.7|755.5|754.9|755.2|754.6|85
1634749500000|2021-10-20 17:05:00|755.2|754.6|755.3|754.7|755.4|754.8|755|754.4|108
1634749800000|2021-10-20 17:10:00|755.2|754.6|756.2|755.6|756.4|755.8|755.2|754.6|199
1634750100000|2021-10-20 17:15:00|756.3|755.7|756|755.4|756.5|755.9|756|755.4|212
1634750400000|2021-10-20 17:20:00|756.2|755.6|756|755.4|756.5|755.9|755.9|755.3|199
1634750700000|2021-10-20 17:25:00|756.1|755.5|756.4|755.8|756.6|756|756.1|755.5|90
1634751000000|2021-10-20 17:30:00|756.3|755.7|756.7|756.1|756.7|756.1|756.2|755.6|114
1634751300000|2021-10-20 17:35:00|756.6|756|756.2|755.6|756.7|756.1|756.2|755.6|77
1634751600000|2021-10-20 17:40:00|756.3|755.7|756.2|755.6|756.5|755.9|755.6|755|118
1634751900000|2021-10-20 17:45:00|756.3|755.7|756.5|755.9|756.7|756.1|756.2|755.6|126
1634752200000|2021-10-20 17:50:00|756.3|755.7|755.8|755.2|756.3|755.7|755.7|755.1|96
1634752500000|2021-10-20 17:55:00|755.7|755.1|755.7|755.1|756.5|755.9|755.7|755.1|112
1634752800000|2021-10-20 18:00:00|755.6|755|756|755.4|756.1|755.5|755.2|754.6|189
1634753100000|2021-10-20 18:05:00|756.1|755.5|756.7|756.1|757.2|756.6|756.1|755.5|398
1634753400000|2021-10-20 18:10:00|756.8|756.2|756.4|755.8|756.9|756.3|755.8|755.2|1372
1634753700000|2021-10-20 18:15:00|756.5|755.9|756.9|756.3|756.9|756.3|756.2|755.6|625
1634774400000|2021-10-21 00:00:00|757.2|756.6|759.1|758.5|759.3|758.7|757|756.4|540
1634774700000|2021-10-21 00:05:00|759|758.4|759.3|758.7|759.3|758.7|758.5|757.9|134
1634775000000|2021-10-21 00:10:00|759.2|758.6|759.2|758.6|759.3|758.7|759.2|758.6|37
1634775300000|2021-10-21 00:15:00|759.3|758.7|759.1|758.5|759.8|759.2|759.1|758.5|67
1634775600000|2021-10-21 00:20:00|759.2|758.6|759.3|758.7|759.4|758.8|759.1|758.5|21
1634775900000|2021-10-21 00:25:00|759.4|758.8|759.4|758.8|759.5|758.9|759.1|758.5|14
1634776200000|2021-10-21 00:30:00|759.2|758.6|758.9|758.3|759.2|758.6|758.8|758.2|24
1634776500000|2021-10-21 00:35:00|759|758.4|759.1|758.5|759.1|758.5|758.8|758.2|6
1634776800000|2021-10-21 00:40:00|758.9|758.3|759.3|758.7|759.5|758.9|758.9|758.3|20
1634777100000|2021-10-21 00:45:00|759.1|758.5|759.2|758.6|759.3|758.7|758.8|758.2|35
1634777400000|2021-10-21 00:50:00|759|758.4|759.1|758.5|759.1|758.5|758.7|758.1|12
1634777700000|2021-10-21 00:55:00|759|758.4|758.8|758.2|759|758.4|758.7|758.1|5
1634778000000|2021-10-21 01:00:00|758.7|758.1|758.8|758.2|758.8|758.2|758.3|757.7|44
1634778300000|2021-10-21 01:05:00|758.7|758.1|759.1|758.5|759.1|758.5|758.7|758.1|12
1634778600000|2021-10-21 01:10:00|759.2|758.6|759.1|758.5|759.3|758.7|759|758.4|5
1634778900000|2021-10-21 01:15:00|759.3|758.7|759.3|758.7|759.3|758.7|759.1|758.5|14
1634779200000|2021-10-21 01:20:00|759.1|758.5|759.2|758.6|759.3|758.7|759.1|758.5|7
1634779500000|2021-10-21 01:25:00|759.1|758.5|757.1|756.5|759.3|758.7|757.1|756.5|291
1634779800000|2021-10-21 01:30:00|756.6|756|757.3|756.7|757.5|756.9|756.5|755.9|54
1634780100000|2021-10-21 01:35:00|757.4|756.8|757.8|757.2|757.8|757.2|757.4|756.8|12
1634780400000|2021-10-21 01:40:00|757.7|757.1|757.7|757.1|757.8|757.2|757.6|757|14
1634780700000|2021-10-21 01:45:00|757.6|757|757.8|757.2|757.8|757.2|757.6|757|12
1634781000000|2021-10-21 01:50:00|758|757.4|758|757.4|758.1|757.5|757.9|757.3|12
1634781300000|2021-10-21 01:55:00|758.1|757.5|758|757.4|758.1|757.5|758|757.4|5
1634781600000|2021-10-21 02:00:00|758.1|757.5|758.3|757.7|758.5|757.9|758|757.4|18
1634781900000|2021-10-21 02:05:00|758.2|757.6|758.1|757.5|758.3|757.7|757.9|757.3|23
1634782200000|2021-10-21 02:10:00|758.2|757.6|758.1|757.5|758.3|757.7|758.1|757.5|12
1634782500000|2021-10-21 02:15:00|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|5
1634782800000|2021-10-21 02:20:00|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|9
1634783100000|2021-10-21 02:25:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|8
1634783400000|2021-10-21 02:30:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|2
1634783700000|2021-10-21 02:35:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|8
1634784000000|2021-10-21 02:40:00|758.2|757.6|758.1|757.5|758.2|757.6|758|757.4|13
1634784300000|2021-10-21 02:45:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|3
1634784600000|2021-10-21 02:50:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|13
1634784900000|2021-10-21 02:55:00|758.8|758.2|758.1|757.5|758.8|758.2|758.1|757.5|11
1634785200000|2021-10-21 03:00:00|758|757.4|758.1|757.5|758.1|757.5|758|757.4|7
1634785500000|2021-10-21 03:05:00|758.2|757.6|758.2|757.6|758.3|757.7|758.2|757.6|5
1634785800000|2021-10-21 03:10:00|758.3|757.7|757.3|756.7|758.3|757.7|757.3|756.7|33
1634786100000|2021-10-21 03:15:00|757.2|756.6|756.9|756.3|757.2|756.6|756.9|756.3|32
1634786400000|2021-10-21 03:20:00|756.8|756.2|756.8|756.2|756.8|756.2|756.7|756.1|16
1634786700000|2021-10-21 03:25:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1634787000000|2021-10-21 03:30:00|756.9|756.3|756.8|756.2|757.1|756.5|756.8|756.2|7
1634787300000|2021-10-21 03:35:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|2
1634787600000|2021-10-21 03:40:00|756.9|756.3|756.5|755.9|756.9|756.3|756.5|755.9|13
1634787900000|2021-10-21 03:45:00|756.6|756|756.6|756|756.7|756.1|756.5|755.9|9
1634788200000|2021-10-21 03:50:00|756.5|755.9|756.1|755.5|756.6|756|756|755.4|11
1634788500000|2021-10-21 03:55:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|9
1634788800000|2021-10-21 04:00:00|756.6|756|756|755.4|756.6|756|755.9|755.3|9
1634789100000|2021-10-21 04:05:00|756.1|755.5|755.9|755.3|756.2|755.6|755.9|755.3|5
1634789400000|2021-10-21 04:10:00|755.8|755.2|755.3|754.7|755.8|755.2|755.1|754.5|86
1634789700000|2021-10-21 04:15:00|755.4|754.8|755.6|755|755.8|755.2|755.3|754.7|70
1634790000000|2021-10-21 04:20:00|755.7|755.1|755.7|755.1|755.9|755.3|755.6|755|18
1634790300000|2021-10-21 04:25:00|755.9|755.3|755.7|755.1|755.9|755.3|755.6|755|11
1634790600000|2021-10-21 04:30:00|755.9|755.3|755.7|755.1|755.9|755.3|755.5|754.9|12
1634790900000|2021-10-21 04:35:00|755.6|755|756.1|755.5|756.3|755.7|755.4|754.8|55
1634791200000|2021-10-21 04:40:00|755.9|755.3|755.9|755.3|756.2|755.6|755.9|755.3|5
1634791500000|2021-10-21 04:45:00|755.8|755.2|756.1|755.5|756.6|756|755.8|755.2|48
1634791800000|2021-10-21 04:50:00|756.2|755.6|756.9|756.3|757.1|756.5|756.1|755.5|27
1634792100000|2021-10-21 04:55:00|757.1|756.5|757.1|756.5|757.1|756.5|756.9|756.3|20
1634792400000|2021-10-21 05:00:00|757|756.4|757.1|756.5|757.1|756.5|756.9|756.3|10
1634792700000|2021-10-21 05:05:00|757|756.4|757.9|757.3|757.9|757.3|757|756.4|28
1634793000000|2021-10-21 05:10:00|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|8
1634793300000|2021-10-21 05:15:00|757.8|757.2|757.6|757|757.8|757.2|757.6|757|14
1634793600000|2021-10-21 05:20:00|757.4|756.8|757.6|757|757.6|757|757.4|756.8|17
1634793900000|2021-10-21 05:25:00|757.9|757.3|758|757.4|758.1|757.5|757.7|757.1|33
1634794200000|2021-10-21 05:30:00|758.1|757.5|757.6|757|758.1|757.5|757.5|756.9|20
1634794500000|2021-10-21 05:35:00|757.5|756.9|757.3|756.7|757.5|756.9|757.2|756.6|8
1634794800000|2021-10-21 05:40:00|757.4|756.8|758.1|757.5|758.4|757.8|757.2|756.6|57
1634795100000|2021-10-21 05:45:00|758.2|757.6|758|757.4|758.2|757.6|757.8|757.2|17
1634795400000|2021-10-21 05:50:00|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|5
1634795700000|2021-10-21 05:55:00|758|757.4|757.7|757.1|758|757.4|757.7|757.1|12
1634796000000|2021-10-21 06:00:00|757.8|757.2|757.6|757|758.1|757.5|757.6|757|17
1634796300000|2021-10-21 06:05:00|757.5|756.9|757.4|756.8|757.7|757.1|757.4|756.8|9
1634796600000|2021-10-21 06:10:00|757.2|756.6|757.1|756.5|757.2|756.6|756.7|756.1|22
1634796900000|2021-10-21 06:15:00|756.9|756.3|757.4|756.8|757.4|756.8|756.7|756.1|18
1634797200000|2021-10-21 06:20:00|757.3|756.7|757.1|756.5|757.4|756.8|757|756.4|3
1634797500000|2021-10-21 06:25:00|757.2|756.6|757.3|756.7|757.4|756.8|757.1|756.5|9
1634797800000|2021-10-21 06:30:00|757.2|756.6|756.8|756.2|757.2|756.6|756.7|756.1|10
1634798100000|2021-10-21 06:35:00|756.7|756.1|756.1|755.5|756.7|756.1|756.1|755.5|30
1634798400000|2021-10-21 06:40:00|755.9|755.3|754.9|754.3|755.9|755.3|754.7|754.1|103
1634798700000|2021-10-21 06:45:00|754.8|754.2|755.3|754.7|755.8|755.2|754.7|754.1|40
1634799000000|2021-10-21 06:50:00|755.2|754.6|754.6|754|755.2|754.6|754.4|753.8|85
1634799300000|2021-10-21 06:55:00|754.7|754.1|754.4|753.8|754.8|754.2|753.9|753.3|34
1634799600000|2021-10-21 07:00:00|754.3|753.7|755.4|754.8|756.1|755.5|754.2|753.6|41
1634799900000|2021-10-21 07:05:00|755.8|755.2|754.9|754.3|755.9|755.3|754.9|754.3|34
1634800200000|2021-10-21 07:10:00|754.8|754.2|753.7|753.1|754.8|754.2|753.7|753.1|34
1634800500000|2021-10-21 07:15:00|753.9|753.3|754.7|754.1|754.7|754.1|753.4|752.8|38
1634800800000|2021-10-21 07:20:00|754.6|754|754.8|754.2|755.1|754.5|754.6|754|47
1634801100000|2021-10-21 07:25:00|755.1|754.5|754.9|754.3|755.2|754.6|754.8|754.2|11
1634801400000|2021-10-21 07:30:00|754.8|754.2|754.9|754.3|755.2|754.6|754.7|754.1|3
1634801700000|2021-10-21 07:35:00|754.8|754.2|754.8|754.2|754.9|754.3|754.7|754.1|9
1634802000000|2021-10-21 07:40:00|754.7|754.1|755.1|754.5|755.3|754.7|754.4|753.8|29
1634802300000|2021-10-21 07:45:00|754.9|754.3|754.8|754.2|755.1|754.5|754.6|754|50
1634802600000|2021-10-21 07:50:00|754.9|754.3|754.8|754.2|755.1|754.5|754.7|754.1|10
1634802900000|2021-10-21 07:55:00|754.7|754.1|754.6|754|755.2|754.6|754.6|754|28
1634803200000|2021-10-21 08:00:00|754.5|753.9|752.2|751.6|754.5|753.9|751.9|751.3|100
1634803500000|2021-10-21 08:05:00|752.3|751.7|751.9|751.3|752.6|752|751.6|751|69
1634803800000|2021-10-21 08:10:00|751.8|751.2|751|750.4|751.9|751.3|750.9|750.3|94
1634804100000|2021-10-21 08:15:00|751.1|750.5|751.1|750.5|751.4|750.8|750.4|749.8|111
1634804400000|2021-10-21 08:20:00|751.2|750.6|752.2|751.6|752.4|751.8|751.2|750.6|63
1634804700000|2021-10-21 08:25:00|752.4|751.8|752.4|751.8|752.4|751.8|751.5|750.9|95
1634805000000|2021-10-21 08:30:00|752|751.4|752.3|751.7|752.5|751.9|751.9|751.3|27
1634805300000|2021-10-21 08:35:00|752.4|751.8|752.2|751.6|752.5|751.9|752.2|751.6|6
1634805600000|2021-10-21 08:40:00|752.1|751.5|752.1|751.5|752.3|751.7|751.5|750.9|57
1634805900000|2021-10-21 08:45:00|752|751.4|751.2|750.6|752|751.4|751.1|750.5|21
1634806200000|2021-10-21 08:50:00|751.1|750.5|751.1|750.5|751.5|750.9|751|750.4|37
1634806500000|2021-10-21 08:55:00|751.2|750.6|751.6|751|751.8|751.2|751|750.4|19
1634806800000|2021-10-21 09:00:00|751.4|750.8|750.6|750|751.4|750.8|750.6|750|199
1634807100000|2021-10-21 09:05:00|750.3|749.7|750.4|749.8|750.9|750.3|749.8|749.2|99
1634807400000|2021-10-21 09:10:00|750.3|749.7|750.9|750.3|751.1|750.5|750.1|749.5|27
1634807700000|2021-10-21 09:15:00|751|750.4|751.6|751|751.7|751.1|751|750.4|10
1634808000000|2021-10-21 09:20:00|751.7|751.1|750.8|750.2|751.7|751.1|750.8|750.2|33
1634808300000|2021-10-21 09:25:00|751|750.4|751.3|750.7|751.5|750.9|750.9|750.3|30
1634808600000|2021-10-21 09:30:00|751.2|750.6|751|750.4|751.2|750.6|751|750.4|11
1634808900000|2021-10-21 09:35:00|750.7|750.1|750.7|750.1|750.8|750.2|750.3|749.7|42
1634809200000|2021-10-21 09:40:00|750.8|750.2|752.2|751.6|752.2|751.6|750.8|750.2|12
1634809500000|2021-10-21 09:45:00|752.3|751.7|752.1|751.5|752.3|751.7|751.7|751.1|20
1634809800000|2021-10-21 09:50:00|752.2|751.6|751.9|751.3|752.4|751.8|751.6|751|33
1634810100000|2021-10-21 09:55:00|752|751.4|752|751.4|752.6|752|751.9|751.3|28
1634810400000|2021-10-21 10:00:00|752.1|751.5|752.3|751.7|752.5|751.9|752.1|751.5|8
1634810700000|2021-10-21 10:05:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|4
1634811000000|2021-10-21 10:10:00|752.2|751.6|752.4|751.8|752.6|752|752.1|751.5|23
1634811300000|2021-10-21 10:15:00|752.5|751.9|752.6|752|752.9|752.3|752.5|751.9|12
1634811600000|2021-10-21 10:20:00|752.8|752.2|752.6|752|752.8|752.2|752.6|752|24
1634811900000|2021-10-21 10:25:00|752.7|752.1|752.4|751.8|752.7|752.1|752.1|751.5|47
1634812200000|2021-10-21 10:30:00|752.6|752|752.9|752.3|753.1|752.5|752.6|752|21
1634812500000|2021-10-21 10:35:00|753|752.4|752.9|752.3|753.1|752.5|752.6|752|11
1634812800000|2021-10-21 10:40:00|752.8|752.2|752.5|751.9|752.8|752.2|752.4|751.8|17
1634813100000|2021-10-21 10:45:00|752.4|751.8|752.6|752|752.6|752|752.3|751.7|42
1634813400000|2021-10-21 10:50:00|752.4|751.8|752.6|752|752.6|752|752.4|751.8|19
1634813700000|2021-10-21 10:55:00|752.4|751.8|752.3|751.7|752.6|752|752.2|751.6|37
1634814000000|2021-10-21 11:00:00|752.6|752|752.3|751.7|752.6|752|752.3|751.7|49
1634814300000|2021-10-21 11:05:00|752.4|751.8|751.6|751|752.4|751.8|751.6|751|53
1634814600000|2021-10-21 11:10:00|751.7|751.1|751.8|751.2|752.4|751.8|751.7|751.1|39
1634814900000|2021-10-21 11:15:00|751.7|751.1|752.9|752.3|752.9|752.3|751.6|751|25
1634815200000|2021-10-21 11:20:00|752.8|752.2|753.4|752.8|753.5|752.9|752.5|751.9|41
1634815500000|2021-10-21 11:25:00|753.2|752.6|753.7|753.1|753.7|753.1|752.8|752.2|154
1634815800000|2021-10-21 11:30:00|753.6|753|754.1|753.5|754.3|753.7|753.4|752.8|62
1634816100000|2021-10-21 11:35:00|754|753.4|753.8|753.2|754|753.4|753.7|753.1|15
1634816400000|2021-10-21 11:40:00|754.1|753.5|753.9|753.3|754.2|753.6|753.9|753.3|16
1634816700000|2021-10-21 11:45:00|753.8|753.2|754.6|754|754.6|754|753.7|753.1|71
1634817000000|2021-10-21 11:50:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|24
1634817300000|2021-10-21 11:55:00|754.4|753.8|754.4|753.8|754.4|753.8|754.1|753.5|25
1634817600000|2021-10-21 12:00:00|754.6|754|753.6|753|754.6|754|753.4|752.8|73
1634817900000|2021-10-21 12:05:00|753.7|753.1|753.9|753.3|754.1|753.5|753.6|753|46
1634818200000|2021-10-21 12:10:00|753.8|753.2|753.2|752.6|753.8|753.2|752.9|752.3|95
1634818500000|2021-10-21 12:15:00|753|752.4|753.2|752.6|753.7|753.1|753|752.4|82
1634818800000|2021-10-21 12:20:00|753.3|752.7|752.9|752.3|753.4|752.8|752.9|752.3|31
1634819100000|2021-10-21 12:25:00|753|752.4|753.4|752.4|753.4|752.8|752.8|752.2|63
1634819400000|2021-10-21 12:30:00|753.1|752.5|751.8|751.2|753.7|753|751.6|751|118
1634819700000|2021-10-21 12:35:00|751.9|751.3|751|750.4|751.9|751.3|750.5|749.9|209
1634820000000|2021-10-21 12:40:00|750.7|750.1|751|750.4|751.1|750.5|750.4|749.8|143
1634823000000|2021-10-21 13:30:00|751.6|751|751.2|750.6|753.7|753.1|750.4|749.8|888
1634823300000|2021-10-21 13:35:00|751|750.4|748.5|747.9|751|750.4|747.3|746.7|1068
1634823600000|2021-10-21 13:40:00|748.4|747.8|748.9|748.3|749.4|748.8|748.3|747.7|375
1634823900000|2021-10-21 13:45:00|748.7|748.1|746.1|745.5|748.7|748.1|745.9|745.3|1109
1634824200000|2021-10-21 13:50:00|746|745.4|749.4|748.8|749.5|748.9|746|745.4|762
1634824500000|2021-10-21 13:55:00|749.3|748.7|747.8|747.2|749.3|748.7|747.4|746.8|648
1634824800000|2021-10-21 14:00:00|747.9|747.3|750.1|749.5|750.1|749.5|747.4|746.8|366
1634825100000|2021-10-21 14:05:00|749.9|749.3|749.1|748.5|749.9|749.3|748.9|748.3|348
1634825400000|2021-10-21 14:10:00|748.9|748.3|749.4|748.8|749.8|749.2|748.9|748.3|166
1634825700000|2021-10-21 14:15:00|749.1|748.5|750.6|750|750.6|750|749.1|748.5|200
1634826000000|2021-10-21 14:20:00|750.4|749.8|750.6|750|750.9|750.3|749|748.4|471
1634826300000|2021-10-21 14:25:00|750.4|749.8|750.4|749.8|750.6|750|750.1|749.5|196
1634826600000|2021-10-21 14:30:00|750.3|749.7|749.9|749.3|751.1|750.5|749.9|749.3|186
1634826900000|2021-10-21 14:35:00|749.8|749.2|749.4|748.8|749.8|749.2|748.9|748.3|176
1634827200000|2021-10-21 14:40:00|749.5|748.9|752.9|752.3|753.3|752.7|749.4|748.8|346
1634827500000|2021-10-21 14:45:00|753.1|752.5|752.1|751.5|753.9|753.3|751.9|751.3|268
1634827800000|2021-10-21 14:50:00|752.3|751.7|751.6|751|752.4|751.8|751.4|750.8|223
1634828100000|2021-10-21 14:55:00|751.8|751.2|750.5|749.9|751.8|751.2|750.2|749.6|259
1634828400000|2021-10-21 15:00:00|750.4|749.8|749.8|749.2|750.5|749.9|749.7|749.1|235
1634828700000|2021-10-21 15:05:00|749.7|749.1|748.5|747.9|750|749.4|748.2|747.6|305
1634829000000|2021-10-21 15:10:00|748.4|747.8|748.7|748.1|748.7|748.1|748.2|747.6|102
1634829300000|2021-10-21 15:15:00|748.6|748|748.7|748.1|748.9|748.3|748.3|747.7|140
1634829600000|2021-10-21 15:20:00|748.6|748|749.1|748.5|749.2|748.6|748.5|747.9|105
1634829900000|2021-10-21 15:25:00|748.8|748.2|749.3|748.7|749.5|748.9|748.2|747.6|160
1634830200000|2021-10-21 15:30:00|749.2|748.6|748.6|748|749.3|748.7|748.5|747.9|95
1634830500000|2021-10-21 15:35:00|748.5|747.9|749.1|748.5|749.2|748.6|748.4|747.8|105
1634830800000|2021-10-21 15:40:00|749.2|748.6|749.1|748.5|749.4|748.8|748.7|748.1|141
1634831100000|2021-10-21 15:45:00|749|748.4|748.4|747.8|749|748.4|748.4|747.8|95
1634831400000|2021-10-21 15:50:00|748.3|747.7|748.3|747.7|748.5|747.9|747.7|747.1|191
1634831700000|2021-10-21 15:55:00|748.4|747.8|748.3|747.7|748.7|748.1|748.1|747.5|91
1634832000000|2021-10-21 16:00:00|748.2|747.6|748.1|747.5|748.7|748.1|748.1|747.5|87
1634832300000|2021-10-21 16:05:00|748|747.4|747.6|747|748.1|747.5|747.5|746.9|106
1634832600000|2021-10-21 16:10:00|747.4|746.8|748.1|747.5|748.4|747.8|747.1|746.5|164
1634832900000|2021-10-21 16:15:00|748|747.4|749.1|748.5|749.1|748.5|747.9|747.3|93
1634833200000|2021-10-21 16:20:00|749.3|748.7|749.1|748.5|749.3|748.7|749.1|748.5|131
1634833500000|2021-10-21 16:25:00|749|748.4|748.6|748|749|748.4|748.3|747.7|114
1634833800000|2021-10-21 16:30:00|748.7|748.1|748.3|747.7|748.9|748.3|748.3|747.7|96
1634834100000|2021-10-21 16:35:00|748.4|747.8|748.4|747.8|748.6|748|748.4|747.8|88
1634834400000|2021-10-21 16:40:00|748.3|747.7|748.9|748.3|748.9|748.3|748.3|747.7|83
1634834700000|2021-10-21 16:45:00|748.8|748.2|748.8|748.2|748.9|748.3|748.6|748|33
1634835000000|2021-10-21 16:50:00|748.9|748.3|747.9|747.3|748.9|748.3|747.9|747.3|140
1634835300000|2021-10-21 16:55:00|747.4|746.8|747.6|747|747.8|747.2|747.3|746.7|115
1634835600000|2021-10-21 17:00:00|747.4|746.8|747.8|747.2|747.8|747.2|747.4|746.8|34
1634835900000|2021-10-21 17:05:00|747.7|747.1|747.7|747.1|747.9|747.3|747.5|746.9|32
1634836200000|2021-10-21 17:10:00|747.9|747.3|747.3|746.7|747.9|747.3|747.3|746.7|49
1634836500000|2021-10-21 17:15:00|747.2|746.6|747.4|746.8|747.5|746.9|746.9|746.3|87
1634836800000|2021-10-21 17:20:00|747.5|746.9|747.1|746.5|747.5|746.9|746.9|746.3|65
1634837100000|2021-10-21 17:25:00|747|746.4|746.9|746.3|747.3|746.7|746.9|746.3|54
1634837400000|2021-10-21 17:30:00|746.8|746.2|746.9|746.3|746.9|746.3|746.7|746.1|62
1634837700000|2021-10-21 17:35:00|746.8|746.2|747.2|746.6|747.2|746.6|746.7|746.1|112
1634838000000|2021-10-21 17:40:00|747.3|746.7|747|746.4|747.3|746.7|746.7|746.1|101
1634838300000|2021-10-21 17:45:00|746.9|746.3|746.2|745.6|747.1|746.5|746.2|745.6|154
1634838600000|2021-10-21 17:50:00|746.3|745.7|746.4|745.8|746.4|745.8|746.2|745.6|60
1634838900000|2021-10-21 17:55:00|746.3|745.7|746.2|745.6|746.4|745.8|745.9|745.3|229
1634839200000|2021-10-21 18:00:00|746.1|745.5|746.8|746.2|746.9|746.3|745.9|745.3|228
1634839500000|2021-10-21 18:05:00|746.7|746.1|746.9|746.3|747.2|746.6|746.6|746|272
1634839800000|2021-10-21 18:10:00|746.5|745.9|749.2|748.6|749.6|749|746.1|745.5|1328
1634840100000|2021-10-21 18:15:00|749.3|748.7|749.4|748.8|749.5|748.9|748.7|748.1|420
1634860800000|2021-10-22 00:00:00|751.8|751.2|753.1|752.5|753.6|753|751.5|750.9|424
1634861100000|2021-10-22 00:05:00|753|752.4|753.4|752.8|753.9|753.3|753|752.4|93
1634861400000|2021-10-22 00:10:00|753.2|752.6|753.6|753|753.8|753.2|753.1|752.5|502
1634861700000|2021-10-22 00:15:00|753.5|752.9|752.9|752.3|753.5|752.9|752.8|752.2|19
1634862000000|2021-10-22 00:20:00|752.7|752.1|752.8|752.2|753.1|752.5|752.7|752.1|20
1634862300000|2021-10-22 00:25:00|752.9|752.3|753.1|752.5|753.1|752.5|752.4|751.8|32
1634862600000|2021-10-22 00:30:00|752.9|752.3|752.9|752.3|752.9|752.3|752.7|752.1|8
1634862900000|2021-10-22 00:35:00|752.8|752.2|752.9|752.3|752.9|752.3|752.7|752.1|21
1634863200000|2021-10-22 00:40:00|753.2|752.6|753.6|753|753.6|753|753.1|752.5|43
1634863500000|2021-10-22 00:45:00|753.9|753.3|754.4|753.8|754.6|754|753.9|753.3|58
1634863800000|2021-10-22 00:50:00|754.3|753.7|753.4|752.8|754.4|753.8|753.4|752.8|43
1634864100000|2021-10-22 00:55:00|753.5|752.9|753.9|753.3|753.9|753.3|753.5|752.9|67
1634864400000|2021-10-22 01:00:00|754.1|753.5|754.4|753.8|754.6|754|754.1|753.5|82
1634864700000|2021-10-22 01:05:00|754.6|754|755.5|754.9|755.5|754.9|754.4|753.8|370
1634865000000|2021-10-22 01:10:00|755.2|754.6|755.7|755.1|755.9|755.3|755.2|754.6|64
1634865300000|2021-10-22 01:15:00|755.8|755.2|755.5|754.9|755.8|755.2|755|754.4|48
1634865600000|2021-10-22 01:20:00|755.6|755|755.2|754.6|755.6|755|755.2|754.6|25
1634865900000|2021-10-22 01:25:00|755.1|754.5|755.2|754.6|755.2|754.6|755|754.4|16
1634866200000|2021-10-22 01:30:00|755.4|754.8|755.2|754.6|755.5|754.9|755|754.4|14
1634866500000|2021-10-22 01:35:00|755|754.4|755.5|754.9|755.5|754.9|755|754.4|37
1634866800000|2021-10-22 01:40:00|755.4|754.8|755.2|754.6|755.5|754.9|754.5|753.9|44
1634867100000|2021-10-22 01:45:00|755.7|755.1|755.7|755.1|755.7|755.1|755.5|754.9|49
1634867400000|2021-10-22 01:50:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|10
1634867700000|2021-10-22 01:55:00|755.6|755|755.5|754.9|755.8|755.2|755.3|754.7|125
1634868000000|2021-10-22 02:00:00|755|754.4|754.6|754|755.5|754.9|754.5|753.9|58
1634868300000|2021-10-22 02:05:00|754.4|753.8|753.6|753|754.4|753.8|753.4|752.8|86
1634868600000|2021-10-22 02:10:00|753.9|753.3|753.7|753.1|754.4|753.8|753.7|753.1|39
1634868900000|2021-10-22 02:15:00|753.9|753.3|753.6|753|753.9|753.3|753.4|752.8|12
1634869200000|2021-10-22 02:20:00|753.7|753.1|753.6|753|753.7|753.1|753.6|753|10
1634869500000|2021-10-22 02:25:00|753.7|753.1|753.4|752.8|753.8|753.2|753.3|752.7|16
1634869800000|2021-10-22 02:30:00|753.5|752.9|753.6|753|753.6|753|753.5|752.9|11
1634870100000|2021-10-22 02:35:00|753.7|753.1|754.2|753.6|754.3|753.7|753.7|753.1|32
1634870400000|2021-10-22 02:40:00|754.3|753.7|753.3|752.7|754.5|753.9|753.3|752.7|53
1634870700000|2021-10-22 02:45:00|753|752.4|753.2|752.6|753.2|752.6|752.7|752.1|19
1634871000000|2021-10-22 02:50:00|753.1|752.5|752.1|751.5|753.3|752.7|752|751.4|99
1634871300000|2021-10-22 02:55:00|752|751.4|752.7|752.1|752.7|752.1|752|751.4|20
1634871600000|2021-10-22 03:00:00|752.6|752|753|752.4|753|752.4|752.5|751.9|10
1634871900000|2021-10-22 03:05:00|752.9|752.3|753|752.4|753.1|752.5|752.8|752.2|18
1634872200000|2021-10-22 03:10:00|752.9|752.3|753.6|753|753.6|753|752.6|752|26
1634872500000|2021-10-22 03:15:00|753.5|752.9|753.4|752.8|753.5|752.9|752.8|752.2|32
1634872800000|2021-10-22 03:20:00|753.6|753|754|753.4|754|753.4|753.6|753|32
1634873100000|2021-10-22 03:25:00|753.9|753.3|754|753.4|754|753.4|753.6|753|20
1634873400000|2021-10-22 03:30:00|753.7|753.1|753.9|753.3|754|753.4|753.7|753.1|11
1634873700000|2021-10-22 03:35:00|754|753.4|754|753.4|754|753.4|753.7|753.1|18
1634874000000|2021-10-22 03:40:00|753.9|753.3|754|753.4|754.2|753.6|753.9|753.3|16
1634874300000|2021-10-22 03:45:00|753.8|753.2|754|753.4|754|753.4|753.8|753.2|10
1634874600000|2021-10-22 03:50:00|754.2|753.6|754|753.4|754.5|753.9|754|753.4|15
1634874900000|2021-10-22 03:55:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|7
1634875200000|2021-10-22 04:00:00|754.5|753.9|754.8|754.2|754.9|754.3|754.5|753.9|7
1634875500000|2021-10-22 04:05:00|755|754.4|754.9|754.3|755|754.4|754.7|754.1|9
1634875800000|2021-10-22 04:10:00|755.4|754.8|755|754.4|755.5|754.9|754.6|754|39
1634876100000|2021-10-22 04:15:00|754.8|754.2|754.4|753.8|754.8|754.2|754.3|753.7|17
1634876400000|2021-10-22 04:20:00|754.5|753.9|754.8|754.2|754.8|754.2|754.4|753.8|6
1634876700000|2021-10-22 04:25:00|754.7|754.1|754.7|754.1|754.7|754.1|754.5|753.9|4
1634877000000|2021-10-22 04:30:00|754.6|754|753.7|753.1|754.6|754|753.7|753.1|16
1634877300000|2021-10-22 04:35:00|753.8|753.2|753.7|753.1|754|753.4|753.7|753.1|27
1634877600000|2021-10-22 04:40:00|753.5|752.9|753.1|752.5|753.5|752.9|753|752.4|42
1634877900000|2021-10-22 04:45:00|753|752.4|753|752.4|753.2|752.6|753|752.4|28
1634878200000|2021-10-22 04:50:00|753.1|752.5|753.2|752.6|753.5|752.9|753.1|752.5|20
1634878500000|2021-10-22 04:55:00|753.5|752.9|753.2|752.6|753.5|752.9|753.2|752.6|7
1634878800000|2021-10-22 05:00:00|753.3|752.7|753.7|753.1|753.7|753.1|753.2|752.6|25
1634879100000|2021-10-22 05:05:00|753.8|753.2|753.7|753.1|753.9|753.3|753.6|753|10
1634879400000|2021-10-22 05:10:00|754|753.4|753.5|752.9|754|753.4|753.5|752.9|129
1634879700000|2021-10-22 05:15:00|753.3|752.7|753.5|752.9|753.5|752.9|753.2|752.6|7
1634880000000|2021-10-22 05:20:00|753.2|752.6|753.4|752.8|753.5|752.9|753.2|752.6|9
1634880300000|2021-10-22 05:25:00|753.3|752.7|753.5|752.9|753.5|752.9|753.2|752.6|6
1634880600000|2021-10-22 05:30:00|753.4|752.8|753.5|752.9|753.9|753.3|753.2|752.6|18
1634880900000|2021-10-22 05:35:00|753.6|753|753.5|752.9|753.7|753.1|753.3|752.7|9
1634881200000|2021-10-22 05:40:00|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|1
1634881500000|2021-10-22 05:45:00|753.7|753.1|753.6|753|753.7|753.1|753.5|752.9|6
1634881800000|2021-10-22 05:50:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|0
1634882100000|2021-10-22 05:55:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|3
1634882400000|2021-10-22 06:00:00|753.6|753|753.7|753.1|753.7|753.1|753.5|752.9|2
1634882700000|2021-10-22 06:05:00|753.4|752.8|753.3|752.7|753.4|752.8|753.2|752.6|10
1634883000000|2021-10-22 06:10:00|753.2|752.6|753.2|752.6|753.4|752.8|753.2|752.6|10
1634883300000|2021-10-22 06:15:00|753.3|752.7|753|752.4|753.4|752.8|753|752.4|9
1634883600000|2021-10-22 06:20:00|752.9|752.3|752.7|752.1|752.9|752.3|752.5|751.9|16
1634883900000|2021-10-22 06:25:00|752.9|752.3|753|752.4|753.2|752.6|752.9|752.3|5
1634884200000|2021-10-22 06:30:00|753.1|752.5|752.7|752.1|753.2|752.6|752.4|751.8|35
1634884500000|2021-10-22 06:35:00|753|752.4|752.5|751.9|753|752.4|752.4|751.8|11
1634884800000|2021-10-22 06:40:00|752.6|752|753.4|752.8|753.4|752.8|752.5|751.9|26
1634885100000|2021-10-22 06:45:00|753.3|752.7|753.4|752.8|753.5|752.9|753.2|752.6|20
1634885400000|2021-10-22 06:50:00|753.3|752.7|754|753.4|754|753.4|753.3|752.7|17
1634885700000|2021-10-22 06:55:00|753.9|753.3|753.7|753.1|754|753.4|753.6|753|2
1634886000000|2021-10-22 07:00:00|753.8|753.2|753.8|753.2|754.2|753.6|753.7|753.1|19
1634886300000|2021-10-22 07:05:00|753.9|753.3|753.8|753.2|754|753.4|753.7|753.1|11
1634886600000|2021-10-22 07:10:00|753.7|753.1|753.3|752.7|753.7|753.1|753.2|752.6|10
1634886900000|2021-10-22 07:15:00|753.2|752.6|753.5|752.9|753.5|752.9|753.2|752.6|14
1634887200000|2021-10-22 07:20:00|753.3|752.7|753.5|752.9|753.5|752.9|753|752.4|22
1634887500000|2021-10-22 07:25:00|753.7|753.1|754.5|753.9|754.6|754|753.7|753.1|42
1634887800000|2021-10-22 07:30:00|754.7|754.1|755.2|754.6|755.5|754.9|754.5|753.9|64
1634888100000|2021-10-22 07:35:00|755.3|754.7|755.7|755.1|756.2|755.6|755.3|754.7|39
1634888400000|2021-10-22 07:40:00|755.3|754.7|755|754.4|755.3|754.7|755|754.4|24
1634888700000|2021-10-22 07:45:00|755.5|754.9|756|755.4|756.8|756.2|755.5|754.9|140
1634889000000|2021-10-22 07:50:00|755.7|755.1|756.1|755.5|756.7|756.1|755.7|755.1|53
1634889300000|2021-10-22 07:55:00|756|755.4|755.5|754.9|756|755.4|755.5|754.9|12
1634889600000|2021-10-22 08:00:00|755.8|755.2|755.6|755|755.8|755.2|755.5|754.9|13
1634889900000|2021-10-22 08:05:00|755.5|754.9|756|755.4|756.1|755.5|755.5|754.9|8
1634890200000|2021-10-22 08:10:00|755.9|755.3|755.9|755.3|756.1|755.5|755.8|755.2|7
1634890500000|2021-10-22 08:15:00|756|755.4|756|755.4|756.3|755.7|755.9|755.3|10
1634890800000|2021-10-22 08:20:00|755.9|755.3|755.8|755.2|756|755.4|755.8|755.2|11
1634891100000|2021-10-22 08:25:00|755.7|755.1|756.3|755.7|756.3|755.7|755.7|755.1|16
1634891400000|2021-10-22 08:30:00|756.4|755.8|756.3|755.7|756.5|755.9|756.3|755.7|17
1634891700000|2021-10-22 08:35:00|756.5|755.9|757.5|756.9|757.8|757.2|756.4|755.8|96
1634892000000|2021-10-22 08:40:00|757.4|756.8|756.8|756.2|757.5|756.9|756.8|756.2|22
1634892300000|2021-10-22 08:45:00|757|756.4|756.7|756.1|758.2|757.6|756.5|755.9|142
1634892600000|2021-10-22 08:50:00|756.3|755.7|757|756.4|757.1|756.5|755.9|755.3|51
1634892900000|2021-10-22 08:55:00|756.9|756.3|757.1|756.5|757.2|756.6|756.4|755.8|62
1634893200000|2021-10-22 09:00:00|757|756.4|757.4|756.8|757.8|757.2|757|756.4|14
1634893500000|2021-10-22 09:05:00|757.3|756.7|757.4|756.8|757.4|756.8|757.1|756.5|8
1634893800000|2021-10-22 09:10:00|757.3|756.7|756.5|755.9|757.3|756.7|756.5|755.9|45
1634894100000|2021-10-22 09:15:00|756.4|755.8|756.4|755.8|756.5|755.9|756.3|755.7|65
1634894400000|2021-10-22 09:20:00|756.3|755.7|756.3|755.7|756.4|755.8|756.3|755.7|18
1634894700000|2021-10-22 09:25:00|756.2|755.6|755.8|755.2|756.3|755.7|755.5|754.9|19
1634895000000|2021-10-22 09:30:00|755.7|755.1|755.8|755.2|755.8|755.2|755.5|754.9|10
1634895300000|2021-10-22 09:35:00|755.7|755.1|756.2|755.6|756.3|755.7|755.7|755.1|123
1634895600000|2021-10-22 09:40:00|756|755.4|757.8|757.2|757.8|757.2|756|755.4|226
1634895900000|2021-10-22 09:45:00|757.7|757.1|757.2|756.6|757.8|757.2|757.2|756.6|40
1634896200000|2021-10-22 09:50:00|757.3|756.7|756.9|756.3|757.4|756.8|756.9|756.3|8
1634896500000|2021-10-22 09:55:00|757|756.4|757|756.4|757.2|756.6|756.8|756.2|23
1634896800000|2021-10-22 10:00:00|757.3|756.7|757|756.4|757.3|756.7|757|756.4|14
1634897100000|2021-10-22 10:05:00|757.1|756.5|757.7|757.1|758.4|757.8|757|756.4|257
1634897400000|2021-10-22 10:10:00|757.8|757.2|758|757.4|758.1|757.5|757.6|757|56
1634897700000|2021-10-22 10:15:00|757.9|757.3|757.8|757.2|757.9|757.3|757.6|757|113
1634898000000|2021-10-22 10:20:00|757.7|757.1|757.8|757.2|758.2|757.6|757.6|757|36
1634898300000|2021-10-22 10:25:00|757.9|757.3|757.4|756.8|757.9|757.3|757.2|756.6|34
1634898600000|2021-10-22 10:30:00|757.1|756.5|757.4|756.8|757.4|756.8|756.9|756.3|97
1634898900000|2021-10-22 10:35:00|757.3|756.7|757|756.4|757.4|756.8|756.8|756.2|42
1634899200000|2021-10-22 10:40:00|757.2|756.6|757.3|756.7|757.3|756.7|757|756.4|10
1634899500000|2021-10-22 10:45:00|757.2|756.6|757.6|757|757.6|757|757|756.4|8
1634899800000|2021-10-22 10:50:00|757.5|756.9|757.8|757.2|757.9|757.3|757.4|756.8|37
1634900100000|2021-10-22 10:55:00|757.6|757|757.3|756.7|757.7|757.1|757.1|756.5|35
1634900400000|2021-10-22 11:00:00|757.1|756.5|757.3|756.7|757.3|756.7|757|756.4|31
1634900700000|2021-10-22 11:05:00|757.5|756.9|757.6|757|757.8|757.2|757.2|756.6|33
1634901000000|2021-10-22 11:10:00|757.5|756.9|757.7|757.1|757.8|757.2|757.5|756.9|34
1634901300000|2021-10-22 11:15:00|757.6|757|758.1|757.5|758.4|757.8|757.5|756.9|74
1634901600000|2021-10-22 11:20:00|758|757.4|757.7|757.1|758|757.4|757.6|757|57
1634901900000|2021-10-22 11:25:00|757.6|757|757.4|756.8|757.6|757|757.1|756.5|23
1634902200000|2021-10-22 11:30:00|757.2|756.6|756.9|756.3|757.4|756.8|756.7|756.1|60
1634902500000|2021-10-22 11:35:00|757|756.4|757.4|756.8|757.8|757.2|756.9|756.3|78
1634902800000|2021-10-22 11:40:00|757.1|756.5|757.2|756.6|757.5|756.9|757.1|756.5|22
1634903100000|2021-10-22 11:45:00|757.3|756.7|757.2|756.6|757.6|757|757.1|756.5|15
1634903400000|2021-10-22 11:50:00|757.4|756.8|758|757.4|758.1|757.5|757.4|756.8|33
1634903700000|2021-10-22 11:55:00|758.1|757.5|757.7|757.1|758.1|757.5|757.6|757|17
1634904000000|2021-10-22 12:00:00|757.9|757.3|757.2|756.6|757.9|757.3|757.2|756.6|107
1634904300000|2021-10-22 12:05:00|757.1|756.5|756.9|756.3|757.2|756.6|756.5|755.9|83
1634904600000|2021-10-22 12:10:00|757|756.4|757.1|756.5|757.1|756.5|756.6|756|66
1634904900000|2021-10-22 12:15:00|757|756.4|758.1|757.5|758.2|757.6|757|756.4|69
1634905200000|2021-10-22 12:20:00|758|757.4|757.4|756.8|758.1|757.5|757.4|756.8|65
1634905500000|2021-10-22 12:25:00|757.3|756.7|756.2|755.6|757.4|756.8|756.2|755.6|281
1634905800000|2021-10-22 12:30:00|756.1|755.5|756.6|756|756.6|756|756|755.4|89
1634906100000|2021-10-22 12:35:00|756.5|755.9|757|756.4|757.2|756.6|756.4|755.8|43
1634906400000|2021-10-22 12:40:00|756.9|756.3|756.7|756.1|757.2|756.6|756.5|755.9|80
1634909400000|2021-10-22 13:30:00|757|756.4|758.2|757.6|758.5|757.9|755.3|754.7|1097
1634909700000|2021-10-22 13:35:00|758|757.4|758.7|758.1|758.7|758.1|756.8|756.2|524
1634910000000|2021-10-22 13:40:00|758.5|757.9|761.9|761.3|761.9|761.3|758.5|757.9|862
1634910300000|2021-10-22 13:45:00|762.1|761.5|763.8|763.2|764.2|763.6|762.1|761.5|916
1634910600000|2021-10-22 13:50:00|763.7|763.1|762.9|762.3|764|763.4|762.6|762|795
1634910900000|2021-10-22 13:55:00|762.8|762.2|764.6|764|764.8|764.2|762.8|762.2|564
1634911200000|2021-10-22 14:00:00|764.8|764.2|763.1|762.5|765.1|764.5|762.8|762.2|1247
1634911500000|2021-10-22 14:05:00|763.2|762.6|763.6|763|763.8|763.2|762.7|762.1|637
1634911800000|2021-10-22 14:10:00|763.8|763.2|763.9|763.3|764.8|764.2|763.4|762.8|333
1634912100000|2021-10-22 14:15:00|764.1|763.5|765.5|764.9|765.8|765.2|763.9|763.3|1061
1634912400000|2021-10-22 14:20:00|765.6|765|765.8|765.2|766.1|765.5|765.2|764.6|514
1634912700000|2021-10-22 14:25:00|765.9|765.3|763.9|763.3|766.1|765.5|763.8|763.2|701
1634913000000|2021-10-22 14:30:00|764.1|763.5|765.4|764.8|766|765.4|764.1|763.5|520
1634913300000|2021-10-22 14:35:00|765.2|764.6|764.3|763.7|765.7|765.1|764.2|763.6|417
1634913600000|2021-10-22 14:40:00|764.4|763.8|765.7|765.1|766.1|765.5|763.9|763.3|871
1634913900000|2021-10-22 14:45:00|765.8|765.2|765.7|765.1|766.4|765.8|765.5|764.9|561
1634914200000|2021-10-22 14:50:00|765.8|765.2|765.7|765.1|766|765.4|765.2|764.6|223
1634914500000|2021-10-22 14:55:00|765.8|765.2|765.4|764.8|765.9|765.3|765|764.4|243
1634914800000|2021-10-22 15:00:00|765.2|764.6|765.7|765.1|765.9|765.3|764.9|764.3|291
1634915100000|2021-10-22 15:05:00|765.5|764.9|765.2|764.6|765.7|765.1|765.2|764.6|295
1634915400000|2021-10-22 15:10:00|765|764.4|764.9|764.3|765.4|764.8|764.2|763.6|278
1634915700000|2021-10-22 15:15:00|765|764.4|763.5|762.9|765.2|764.6|763.2|762.6|398
1634916000000|2021-10-22 15:20:00|763.6|763|763.2|762.6|763.8|763.2|763|762.4|316
1634916300000|2021-10-22 15:25:00|763.4|762.8|763.2|762.6|763.7|763.1|762.9|762.3|260
1634916600000|2021-10-22 15:30:00|763.3|762.7|761.1|760.5|763.4|762.8|760.9|760.3|527
1634916900000|2021-10-22 15:35:00|761|760.4|760.6|760|761.3|760.7|760.4|759.8|352
1634917200000|2021-10-22 15:40:00|760.4|759.8|760.1|759.5|761.1|760.5|759.6|759|313
1634917500000|2021-10-22 15:45:00|760|759.4|760.2|759.6|761.1|760.5|759.9|759.3|364
1634917800000|2021-10-22 15:50:00|760.3|759.7|760.3|759.7|760.8|760.2|760.1|759.5|187
1634918100000|2021-10-22 15:55:00|760.4|759.8|760.8|760.2|760.8|760.2|760.1|759.5|175
1634918400000|2021-10-22 16:00:00|761|760.4|761.7|761.1|761.7|761.1|760.4|759.8|347
1634918700000|2021-10-22 16:05:00|761.9|761.3|761|760.4|761.9|761.3|760.9|760.3|177
1634919000000|2021-10-22 16:10:00|761.1|760.5|761.4|760.8|761.7|761.1|760.9|760.3|174
1634919300000|2021-10-22 16:15:00|761.2|760.6|760.9|760.3|761.3|760.7|760.4|759.8|185
1634919600000|2021-10-22 16:20:00|761|760.4|760.7|760.1|761|760.4|760.7|760.1|66
1634919900000|2021-10-22 16:25:00|760.8|760.2|760.3|759.7|760.8|760.2|760|759.4|141
1634920200000|2021-10-22 16:30:00|760.4|759.8|759.3|758.7|760.4|759.8|758.3|757.7|278
1634920500000|2021-10-22 16:35:00|759.4|758.8|759.8|759.2|760.3|759.7|759.3|758.7|149
1634920800000|2021-10-22 16:40:00|759.9|759.3|759.6|759|760|759.4|759.3|758.7|136
1634921100000|2021-10-22 16:45:00|759.4|758.8|759.6|759|759.8|759.2|759.3|758.7|80
1634921400000|2021-10-22 16:50:00|759.3|758.7|759.6|759|759.6|759|758.9|758.3|140
1634921700000|2021-10-22 16:55:00|759.8|759.2|759.6|759|759.8|759.2|759.3|758.7|61
1634922000000|2021-10-22 17:00:00|759.8|759.2|760.1|759.5|760.5|759.9|759.6|759|121
1634922300000|2021-10-22 17:05:00|760|759.4|760.4|759.8|760.6|760|759.9|759.3|69
1634922600000|2021-10-22 17:10:00|760.5|759.9|761.4|760.8|761.4|760.8|760.4|759.8|225
1634922900000|2021-10-22 17:15:00|761.3|760.7|762.3|761.7|762.3|761.7|761.1|760.5|179
1634923200000|2021-10-22 17:20:00|762.2|761.6|763.5|762.9|763.6|763|762.2|761.6|222
1634923500000|2021-10-22 17:25:00|763.6|763|763.7|763.1|763.9|763.3|763.4|762.8|204
1634923800000|2021-10-22 17:30:00|763.6|763|763.7|763.1|763.9|763.3|763.6|763|206
1634924100000|2021-10-22 17:35:00|763.8|763.2|763.9|763.3|763.9|763.3|763.7|763.1|156
1634924400000|2021-10-22 17:40:00|763.8|763.2|763.9|763.3|763.9|763.3|763.7|763.1|171
1634924700000|2021-10-22 17:45:00|763.8|763.2|763.6|763|763.8|763.2|763.2|762.6|262
1634925000000|2021-10-22 17:50:00|763.5|762.9|762.3|761.7|763.7|763.1|762.3|761.7|278
1634925300000|2021-10-22 17:55:00|762.4|761.8|761.7|761.1|762.6|762|761.7|761.1|321
1634925600000|2021-10-22 18:00:00|761.8|761.2|762.1|761.5|762.4|761.8|761.7|761.1|464
1634925900000|2021-10-22 18:05:00|762.3|761.7|763.6|763|763.7|763.1|762.2|761.6|529
1634926200000|2021-10-22 18:10:00|763.5|762.9|763.1|762.5|764.8|764.2|762.7|762.1|1896
1634926500000|2021-10-22 18:15:00|763.3|762.7|765.2|764.6|765.5|764.9|763.2|762.6|874
1635120000000|2021-10-25 00:00:00|765.7|765.1|762.3|761.7|765.7|765.1|762.2|761.6|363
1635120300000|2021-10-25 00:05:00|762.2|761.6|761.9|761.3|762.8|762.2|761.5|760.9|129
1635120600000|2021-10-25 00:10:00|762.2|761.6|762.4|761.8|763|762.4|762.2|761.6|73
1635120900000|2021-10-25 00:15:00|762.2|761.6|761.7|761.1|762.6|762|761.7|761.1|55
1635121200000|2021-10-25 00:20:00|761.4|760.8|761.6|761|761.9|761.3|760.9|760.3|72
1635121500000|2021-10-25 00:25:00|761.5|760.9|761.9|761.3|762.2|761.6|761.3|760.7|36
1635121800000|2021-10-25 00:30:00|762.1|761.5|762.1|761.5|762.2|761.6|761.8|761.2|22
1635122100000|2021-10-25 00:35:00|761.9|761.3|761.7|761.1|762.2|761.6|761.7|761.1|12
1635122400000|2021-10-25 00:40:00|761.8|761.2|761.7|761.1|761.9|761.3|761.4|760.8|23
1635122700000|2021-10-25 00:45:00|761.9|761.3|761.4|760.8|761.9|761.3|761.2|760.6|28
1635123000000|2021-10-25 00:50:00|761.5|760.9|761.7|761.1|761.7|761.1|761.4|760.8|18
1635123300000|2021-10-25 00:55:00|761.8|761.2|762.2|761.6|762.6|762|761.8|761.2|21
1635123600000|2021-10-25 01:00:00|762.1|761.5|763.7|763.1|763.7|763.1|761.9|761.3|46
1635123900000|2021-10-25 01:05:00|763.5|762.9|763.9|763.3|764.1|763.5|763.4|762.8|52
1635124200000|2021-10-25 01:10:00|763.8|763.2|764.4|763.8|764.4|763.8|763.7|763.1|24
1635124500000|2021-10-25 01:15:00|764.3|763.7|764.4|763.8|764.5|763.9|764.2|763.6|24
1635124800000|2021-10-25 01:20:00|764.6|764|763.7|763.1|764.9|764.3|763.4|762.8|85
1635125100000|2021-10-25 01:25:00|763.8|763.2|765.2|764.6|765.2|764.6|763.8|763.2|49
1635125400000|2021-10-25 01:30:00|765.1|764.5|764.9|764.3|765.3|764.7|764.8|764.2|13
1635125700000|2021-10-25 01:35:00|764.8|764.2|764.8|764.2|764.8|764.2|764.4|763.8|13
1635126000000|2021-10-25 01:40:00|764.7|764.1|764.9|764.3|765.1|764.5|764.7|764.1|8
1635126300000|2021-10-25 01:45:00|765|764.4|764.7|764.1|765|764.4|764.7|764.1|13
1635126600000|2021-10-25 01:50:00|764.6|764|764.1|763.5|764.6|764|763.6|763|30
1635126900000|2021-10-25 01:55:00|764.2|763.6|764.7|764.1|764.7|764.1|764.2|763.6|13
1635127200000|2021-10-25 02:00:00|764.6|764|764.6|764|764.7|764.1|764.4|763.8|5
1635127500000|2021-10-25 02:05:00|764.4|763.8|764.3|763.7|764.4|763.8|764.2|763.6|2
1635127800000|2021-10-25 02:10:00|764.2|763.6|765.1|764.5|765.2|764.6|764.2|763.6|40
1635128100000|2021-10-25 02:15:00|765.2|764.6|765.4|764.8|765.6|765|765.2|764.6|29
1635128400000|2021-10-25 02:20:00|||||||||8
1635128700000|2021-10-25 02:25:00|765.3|764.7|765.2|764.6|765.3|764.7|765.1|764.5|9
1635129000000|2021-10-25 02:30:00|765.3|764.7|765.2|764.6|765.4|764.8|765.1|764.5|2
1635129300000|2021-10-25 02:35:00|||||||||5
1635129600000|2021-10-25 02:40:00|||||||||7
1635129900000|2021-10-25 02:45:00|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|18
1635130200000|2021-10-25 02:50:00|765.2|764.6|765.9|765.3|765.9|765.3|765.1|764.5|12
1635130500000|2021-10-25 02:55:00|765.8|765.2|766.1|765.5|766.1|765.5|765.7|765.1|21
1635130800000|2021-10-25 03:00:00|765.9|765.3|766.9|766.3|767|766.4|765.9|765.3|90
1635131100000|2021-10-25 03:05:00|766.7|766.1|768.2|767.6|768.2|767.6|766.7|766.1|163
1635131400000|2021-10-25 03:10:00|768.3|767.7|769|768.4|769|768.4|768.3|767.7|115
1635131700000|2021-10-25 03:15:00|769.1|768.5|768.9|768.3|769.3|768.7|768.9|768.3|506
1635132000000|2021-10-25 03:20:00|768.8|768.2|768.6|768|768.9|768.3|768.3|767.7|43
1635132300000|2021-10-25 03:25:00|768.7|768.1|767.9|767.3|768.7|768.1|767.6|767|48
1635132600000|2021-10-25 03:30:00|767.8|767.2|768.1|767.5|768.4|767.8|767.8|767.2|24
1635132900000|2021-10-25 03:35:00|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.3|10
1635133200000|2021-10-25 03:40:00|768|767.4|768|767.4|768.3|767.7|767.9|767.3|17
1635133500000|2021-10-25 03:45:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1635133800000|2021-10-25 03:50:00|768.3|767.7|768.3|767.7|768.4|767.8|768.1|767.5|522
1635134100000|2021-10-25 03:55:00|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|18
1635134400000|2021-10-25 04:00:00|768.2|767.6|768.2|767.6|768.3|767.7|768.1|767.5|5
1635134700000|2021-10-25 04:05:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|9
1635135000000|2021-10-25 04:10:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1635135300000|2021-10-25 04:15:00|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|16
1635135600000|2021-10-25 04:20:00|768.1|767.5|767.8|767.2|768.1|767.5|767.7|767.1|12
1635135900000|2021-10-25 04:25:00|767.9|767.3|767.9|767.3|767.9|767.3|767.6|767|8
1635136200000|2021-10-25 04:30:00|767.6|767|767.6|767|767.9|767.3|767.6|767|9
1635136500000|2021-10-25 04:35:00|767.8|767.2|768|767.4|768|767.4|767.6|767|405
1635136800000|2021-10-25 04:40:00|767.8|767.2|768.2|767.6|768.2|767.6|767.8|767.2|34
1635137100000|2021-10-25 04:45:00|768.4|767.8|768.5|767.9|768.5|767.9|768.2|767.6|14
1635137400000|2021-10-25 04:50:00|768.6|768|769.2|768.6|769.2|768.6|768.6|768|12
1635137700000|2021-10-25 04:55:00|769.4|768.8|769.4|768.8|769.4|768.8|769.2|768.6|21
1635138000000|2021-10-25 05:00:00|769.3|768.7|769.7|769.1|769.8|769.2|769.3|768.7|30
1635138300000|2021-10-25 05:05:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|13
1635138600000|2021-10-25 05:10:00|769.5|768.9|770|769.4|770.1|769.5|769.5|768.9|13
1635138900000|2021-10-25 05:15:00|770.1|769.5|769.5|768.9|770.1|769.5|769.5|768.9|38
1635139200000|2021-10-25 05:20:00|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|13
1635139500000|2021-10-25 05:25:00|||||||||10
1635139800000|2021-10-25 05:30:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|11
1635140100000|2021-10-25 05:35:00|||||||||5
1635140400000|2021-10-25 05:40:00|769.9|769.3|769.5|768.9|769.9|769.3|769.5|768.9|10
1635140700000|2021-10-25 05:45:00|769.2|768.6|769.2|768.6|769.4|768.8|769.2|768.6|7
1635141000000|2021-10-25 05:50:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|26
1635141300000|2021-10-25 05:55:00|769.3|768.7|769|768.4|769.3|768.7|768.7|768.1|18
1635141600000|2021-10-25 06:00:00|769.1|768.5|769|768.4|769.3|768.7|769|768.4|27
1635141900000|2021-10-25 06:05:00|769.1|768.5|769.2|768.6|769.2|768.6|769|768.4|4
1635142200000|2021-10-25 06:10:00|769.3|768.7|769|768.4|769.3|768.7|769|768.4|30
1635142500000|2021-10-25 06:15:00|769.1|768.5|768.7|768.1|769.1|768.5|768.7|768.1|14
1635142800000|2021-10-25 06:20:00|768.8|768.2|769|768.4|769|768.4|768.7|768.1|10
1635143100000|2021-10-25 06:25:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|9
1635143400000|2021-10-25 06:30:00|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|20
1635143700000|2021-10-25 06:35:00|768.9|768.3|768.4|767.8|768.9|768.3|768.2|767.6|20
1635144000000|2021-10-25 06:40:00|768.2|767.6|768.2|767.6|768.4|767.8|768.2|767.6|11
1635144300000|2021-10-25 06:45:00|768.3|767.7|768|767.4|768.3|767.7|768|767.4|16
1635144600000|2021-10-25 06:50:00|768.1|767.5|768.2|767.6|768.3|767.7|767.9|767.3|63
1635144900000|2021-10-25 06:55:00|768.1|767.5|768.3|767.7|768.4|767.8|768.1|767.5|14
1635145200000|2021-10-25 07:00:00|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|16
1635145500000|2021-10-25 07:05:00|767.7|767.1|768.5|767.9|768.5|767.9|767.7|767.1|58
1635145800000|2021-10-25 07:10:00|768.4|767.8|767|766.4|768.4|767.8|767|766.4|37
1635146100000|2021-10-25 07:15:00|767.1|766.5|766.7|766.1|767.2|766.6|766.6|766|27
1635146400000|2021-10-25 07:20:00|766.6|766|766.7|766.1|766.7|766.1|766.5|765.9|5
1635146700000|2021-10-25 07:25:00|767|766.4|767.5|766.9|767.5|766.9|767|766.4|15
1635147000000|2021-10-25 07:30:00|767|766.4|767.5|766.9|767.5|766.9|767|766.4|19
1635147300000|2021-10-25 07:35:00|767.7|767.1|767.4|766.8|767.7|767.1|767.4|766.8|19
1635147600000|2021-10-25 07:40:00|767.5|766.9|769|768.4|769.2|768.6|767.5|766.9|94
1635147900000|2021-10-25 07:45:00|769.1|768.5|769|768.4|769.2|768.6|769|768.4|6
1635148200000|2021-10-25 07:50:00|768.7|768.1|769|768.4|769.2|768.6|768.7|768.1|9
1635148500000|2021-10-25 07:55:00|768.9|768.3|769.2|768.6|769.3|768.7|768.7|768.1|49
1635148800000|2021-10-25 08:00:00|769.1|768.5|769.9|769.3|770.1|769.5|769.1|768.5|26
1635149100000|2021-10-25 08:05:00|770|769.4|771.7|771.1|772.4|771.8|770|769.4|91
1635149400000|2021-10-25 08:10:00|772|771.4|773.1|772.5|773.9|773.3|772|771.4|125
1635149700000|2021-10-25 08:15:00|773.2|772.6|773.3|772.7|773.3|772.7|772.9|772.3|36
1635150000000|2021-10-25 08:20:00|773.2|772.6|772.7|772.1|773.4|772.8|772.7|772.1|61
1635150300000|2021-10-25 08:25:00|772.5|771.9|771.7|771.1|772.7|772.1|771.7|771.1|104
1635150600000|2021-10-25 08:30:00|771.8|771.2|771.5|770.9|772|771.4|771.3|770.7|36
1635150900000|2021-10-25 08:35:00|771.4|770.8|771.7|771.1|771.7|771.1|771.2|770.6|40
1635151200000|2021-10-25 08:40:00|772|771.4|772.2|771.6|772.2|771.6|771.7|771.1|27
1635151500000|2021-10-25 08:45:00|772.5|771.9|771.2|770.6|772.5|771.9|771.2|770.6|51
1635151800000|2021-10-25 08:50:00|771|770.4|771.5|770.9|771.5|770.9|770.7|770.1|29
1635152100000|2021-10-25 08:55:00|771.7|771.1|771|770.4|771.7|771.1|771|770.4|93
1635152400000|2021-10-25 09:00:00|771.1|770.5|770.9|770.3|771.4|770.8|770.4|769.8|55
1635152700000|2021-10-25 09:05:00|770.7|770.1|770.2|769.6|770.7|770.1|769.9|769.3|38
1635153000000|2021-10-25 09:10:00|770.1|769.5|770.2|769.6|770.3|769.7|769|768.4|111
1635153300000|2021-10-25 09:15:00|770.3|769.7|769.7|769.1|770.5|769.9|769.4|768.8|26
1635153600000|2021-10-25 09:20:00|769.5|768.9|769.5|768.9|770|769.4|769.2|768.6|36
1635153900000|2021-10-25 09:25:00|769.6|769|770|769.4|770|769.4|769.1|768.5|27
1635154200000|2021-10-25 09:30:00|769.7|769.1|769.7|769.1|770|769.4|769.4|768.8|25
1635154500000|2021-10-25 09:35:00|769.8|769.2|769.7|769.1|770.2|769.6|769.6|769|40
1635154800000|2021-10-25 09:40:00|770|769.4|770.5|769.9|771.1|770.5|769.8|769.2|58
1635155100000|2021-10-25 09:45:00|770.7|770.1|770.4|769.8|770.7|770.1|770.1|769.5|25
1635155400000|2021-10-25 09:50:00|770.3|769.7|770.2|769.6|770.6|770|770.1|769.5|13
1635155700000|2021-10-25 09:55:00|770.3|769.7|770.4|769.8|770.5|769.9|769.8|769.2|29
1635156000000|2021-10-25 10:00:00|770.3|769.7|769.9|769.3|770.3|769.7|769.8|769.2|22
1635156300000|2021-10-25 10:05:00|769.8|769.2|769.7|769.1|769.9|769.3|769.6|769|33
1635156600000|2021-10-25 10:10:00|769.8|769.2|770.4|769.8|770.4|769.8|769.6|769|24
1635156900000|2021-10-25 10:15:00|770.5|769.9|770.1|769.5|770.5|769.9|770.1|769.5|25
1635157200000|2021-10-25 10:20:00|770.2|769.6|770.2|769.6|770.3|769.7|770.2|769.6|4
1635157500000|2021-10-25 10:25:00|770.1|769.5|770.4|769.8|770.5|769.9|770.1|769.5|11
1635157800000|2021-10-25 10:30:00|771|770.4|770.8|770.2|771.1|770.5|770.4|769.8|24
1635158100000|2021-10-25 10:35:00|770.9|770.3|770.8|770.2|770.9|770.3|770.7|770.1|8
1635158400000|2021-10-25 10:40:00|770.7|770.1|770.7|770.1|770.7|770.1|770.2|769.6|12
1635158700000|2021-10-25 10:45:00|770.4|769.8|770.2|769.6|770.4|769.8|770.1|769.5|13
1635159000000|2021-10-25 10:50:00|770.3|769.7|770.4|769.8|770.4|769.8|770.1|769.5|12
1635159300000|2021-10-25 10:55:00|770.7|770.1|770.2|769.6|771.1|770.5|770.2|769.6|37
1635159600000|2021-10-25 11:00:00|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|4
1635159900000|2021-10-25 11:05:00|770.7|770.1|770.8|770.2|770.8|770.2|770.6|770|29
1635160200000|2021-10-25 11:10:00|770.7|770.1|770.8|770.2|771.2|770.6|770.6|770|196
1635160500000|2021-10-25 11:15:00|771.1|770.5|771.8|771.2|771.8|771.2|770.8|770.2|55
1635160800000|2021-10-25 11:20:00|771.6|771|771.9|771.3|772.1|771.5|771.2|770.6|68
1635161100000|2021-10-25 11:25:00|771.8|771.2|771.7|771.1|772.3|771.7|771.4|770.8|51
1635161400000|2021-10-25 11:30:00|771.9|771.3|771.9|771.3|772.2|771.6|771.9|771.3|42
1635161700000|2021-10-25 11:35:00|772|771.4|771.9|771.3|772.1|771.5|771.6|771|34
1635162000000|2021-10-25 11:40:00|771.8|771.2|771.9|771.3|771.9|771.3|771.4|770.8|50
1635162300000|2021-10-25 11:45:00|771.8|771.2|771.5|770.9|771.9|771.3|771.3|770.7|79
1635162600000|2021-10-25 11:50:00|771.4|770.8|771.4|770.8|771.7|771.1|771.3|770.7|34
1635162900000|2021-10-25 11:55:00|771.3|770.7|772.1|771.5|772.1|771.5|771.3|770.7|32
1635163200000|2021-10-25 12:00:00|772|771.4|772.3|771.7|772.3|771.7|771.4|770.8|78
1635163500000|2021-10-25 12:05:00|772.2|771.6|772.1|771.5|772.3|771.7|772|771.4|42
1635163800000|2021-10-25 12:10:00|772.2|771.6|773.2|772.6|773.3|772.7|772.2|771.6|100
1635164100000|2021-10-25 12:15:00|773.3|772.7|773.4|772.8|773.4|772.8|772.7|772.1|68
1635164400000|2021-10-25 12:20:00|773.3|772.7|773.3|772.7|773.5|772.9|772.9|772.3|104
1635164700000|2021-10-25 12:25:00|773.2|772.6|773.4|772.8|773.4|772.8|773|772.4|34
1635165000000|2021-10-25 12:30:00|773.2|772.6|772.3|771.7|773.3|772.7|772.2|771.6|89
1635165300000|2021-10-25 12:35:00|772.2|771.6|771.4|770.8|772.2|771.6|771.3|770.7|40
1635165600000|2021-10-25 12:40:00|771.2|770.6|771.1|770.1|771.7|771.1|771.1|770.1|57
1635168600000|2021-10-25 13:30:00|771.8|771.2|770.8|770.2|772.9|772.3|768.3|767.7|1697
1635168900000|2021-10-25 13:35:00|770.6|770|769.2|768.6|770.6|770|767.9|767.3|631
1635169200000|2021-10-25 13:40:00|768.9|768.3|765.7|765.1|769.1|768.5|765|764.4|1010
1635169500000|2021-10-25 13:45:00|765.4|764.8|764.5|763.9|766.2|765.6|763.1|762.5|1187
1635169800000|2021-10-25 13:50:00|764.4|763.8|765.7|765.1|765.8|765.2|763.7|763.1|688
1635170100000|2021-10-25 13:55:00|765.5|764.9|764.4|763.8|765.7|765.1|763.7|763.1|193
1635170400000|2021-10-25 14:00:00|764.5|763.9|765.4|764.8|766.2|765.6|764.5|763.9|389
1635170700000|2021-10-25 14:05:00|765.2|764.6|766.4|765.8|766.7|766.1|764.4|763.8|271
1635171000000|2021-10-25 14:10:00|766.3|765.7|766|765.4|766.5|765.9|765.7|765.1|212
1635171300000|2021-10-25 14:15:00|766.2|765.6|766.2|765.6|767.2|766.6|766|765.4|224
1635171600000|2021-10-25 14:20:00|766|765.4|769.2|768.6|769.2|768.6|766|765.4|290
1635171900000|2021-10-25 14:25:00|769.4|768.8|769.7|769.1|770|769.4|768.1|767.5|292
1635172200000|2021-10-25 14:30:00|769.8|769.2|768.9|768.3|769.8|769.2|768|767.4|292
1635172500000|2021-10-25 14:35:00|768.8|768.2|768.1|767.5|769.1|768.5|767.7|767.1|261
1635172800000|2021-10-25 14:40:00|767.9|767.3|768.3|767.7|768.7|768.1|767.9|767.3|135
1635173100000|2021-10-25 14:45:00|768.7|768.1|767|766.4|768.7|768.1|766.4|765.8|354
1635173400000|2021-10-25 14:50:00|766.9|766.3|767.5|766.9|768|767.4|766.6|766|192
1635173700000|2021-10-25 14:55:00|767.7|767.1|768.5|767.9|768.8|768.2|767.4|766.8|259
1635174000000|2021-10-25 15:00:00|768.6|768|768.7|768.1|768.9|768.3|767.8|767.2|183
1635174300000|2021-10-25 15:05:00|768.6|768|768.5|767.9|768.9|768.3|768.4|767.8|99
1635174600000|2021-10-25 15:10:00|768.6|768|769.2|768.6|769.3|768.7|768.6|768|152
1635174900000|2021-10-25 15:15:00|769.1|768.5|766|765.4|769.2|768.6|766|765.4|304
1635175200000|2021-10-25 15:20:00|766.1|765.5|765.8|765.2|766.1|765.5|765.7|765.1|280
1635175500000|2021-10-25 15:25:00|765.9|765.3|765.9|765.3|766|765.4|765.4|764.8|135
1635175800000|2021-10-25 15:30:00|766|765.4|765.7|765.1|766.4|765.8|765.5|764.9|207
1635176100000|2021-10-25 15:35:00|765.5|764.9|766.5|765.9|766.8|766.2|765.5|764.9|226
1635176400000|2021-10-25 15:40:00|766.6|766|766.5|765.9|766.8|766.2|766.3|765.7|89
1635176700000|2021-10-25 15:45:00|766.6|766|766.2|765.6|766.8|766.2|766|765.4|402
1635177000000|2021-10-25 15:50:00|766.4|765.8|765.9|765.3|766.4|765.8|765.7|765.1|144
1635177300000|2021-10-25 15:55:00|766|765.4|766.7|766.1|766.7|766.1|765.7|765.1|176
1635177600000|2021-10-25 16:00:00|766.6|766|766.4|765.8|766.6|766|766.2|765.6|200
1635177900000|2021-10-25 16:05:00|766.3|765.7|766.7|766.1|766.7|766.1|766.3|765.7|95
1635178200000|2021-10-25 16:10:00|766.6|766|765.7|765.1|766.8|766.2|765.5|764.9|88
1635178500000|2021-10-25 16:15:00|765.8|765.2|764.9|764.3|766.2|765.6|764.9|764.3|431
1635178800000|2021-10-25 16:20:00|764.7|764.1|764.1|763.5|764.9|764.3|763.9|763.3|529
1635179100000|2021-10-25 16:25:00|764.2|763.6|765.2|764.6|765.7|765.1|764.1|763.5|170
1635179400000|2021-10-25 16:30:00|765.1|764.5|764.6|764|765.1|764.5|764.2|763.6|185
1635179700000|2021-10-25 16:35:00|764.4|763.8|764.9|764.3|764.9|764.3|764.4|763.8|80
1635180000000|2021-10-25 16:40:00|764.8|764.2|764.2|763.6|765.2|764.6|764|763.4|130
1635180300000|2021-10-25 16:45:00|764.1|763.5|764.7|764.1|764.9|764.3|764.1|763.5|131
1635180600000|2021-10-25 16:50:00|764.6|764|764.9|764.3|764.9|764.3|764.4|763.8|171
1635180900000|2021-10-25 16:55:00|764.8|764.2|765.6|765|765.7|765.1|764.6|764|174
1635181200000|2021-10-25 17:00:00|765.5|764.9|766|765.4|766.2|765.6|765.5|764.9|137
1635181500000|2021-10-25 17:05:00|765.9|765.3|765.9|765.3|766|765.4|765.7|765.1|96
1635181800000|2021-10-25 17:10:00|765.8|765.2|766.8|766.2|767.2|766.6|765.8|765.2|170
1635182100000|2021-10-25 17:15:00|766.9|766.3|767.2|766.6|767.3|766.7|766.8|766.2|131
1635182400000|2021-10-25 17:20:00|767.1|766.5|767.2|766.6|767.4|766.8|766.9|766.3|136
1635182700000|2021-10-25 17:25:00|767.1|766.5|767.3|766.7|767.5|766.9|767.1|766.5|58
1635183000000|2021-10-25 17:30:00|767.4|766.8|767.4|766.8|767.8|767.2|767.3|766.7|106
1635183300000|2021-10-25 17:35:00|767.3|766.7|767.1|766.5|767.8|767.2|767.1|766.5|99
1635183600000|2021-10-25 17:40:00|767|766.4|766.7|766.1|767|766.4|766.6|766|139
1635183900000|2021-10-25 17:45:00|766.8|766.2|767.1|766.5|767.2|766.6|766.6|766|132
1635184200000|2021-10-25 17:50:00|767.2|766.6|767.3|766.7|767.8|767.2|767.2|766.6|200
1635184500000|2021-10-25 17:55:00|767.1|766.5|767.3|766.7|767.5|766.9|767.1|766.5|251
1635184800000|2021-10-25 18:00:00|767.1|766.5|767.3|766.7|767.8|767.2|767.1|766.5|277
1635185100000|2021-10-25 18:05:00|767.2|766.6|766.9|766.3|767.7|767.1|766.7|766.1|483
1635185400000|2021-10-25 18:10:00|766.8|766.2|767.9|767.3|768.1|767.5|766.2|765.6|1560
1635185700000|2021-10-25 18:15:00|768|767.4|768.4|767.8|768.7|768.1|767.4|766.8|392
1635206400000|2021-10-26 00:00:00|770.5|769.9|770.9|770.3|772.4|771.8|769.8|769.2|393
1635206700000|2021-10-26 00:05:00|770.6|770|770.5|769.9|770.9|770.3|770.2|769.6|127
1635207000000|2021-10-26 00:10:00|770.3|769.7|769.6|769|770.3|769.7|769.6|769|41
1635207300000|2021-10-26 00:15:00|769.5|768.9|769.5|768.9|769.9|769.3|769.4|768.8|24
1635207600000|2021-10-26 00:20:00|769.6|769|769.4|768.8|769.8|769.2|769.4|768.8|21
1635207900000|2021-10-26 00:25:00|769.3|768.7|769|768.4|769.3|768.7|769|768.4|13
1635208200000|2021-10-26 00:30:00|768.8|768.2|769.3|768.7|769.3|768.7|768.8|768.2|23
1635208500000|2021-10-26 00:35:00|||||||||1
1635208800000|2021-10-26 00:40:00|769.5|768.9|769.7|769.1|769.7|769.1|769.4|768.8|15
1635209100000|2021-10-26 00:45:00|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|8
1635209400000|2021-10-26 00:50:00|769.9|769.3|770.3|769.7|770.3|769.7|769.9|769.3|13
1635209700000|2021-10-26 00:55:00|770.4|769.8|769.9|769.3|770.4|769.8|769.9|769.3|27
1635210000000|2021-10-26 01:00:00|770|769.4|769.8|769.2|770|769.4|769.5|768.9|22
1635210300000|2021-10-26 01:05:00|769.7|769.1|769.8|769.2|769.9|769.3|769.5|768.9|9
1635210600000|2021-10-26 01:10:00|769.9|769.3|770.1|769.5|770.1|769.5|769.8|769.2|4
1635210900000|2021-10-26 01:15:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|5
1635211200000|2021-10-26 01:20:00|770.2|769.6|769.6|769|770.2|769.6|769.6|769|20
1635211500000|2021-10-26 01:25:00|769.4|768.8|768.1|767.5|769.4|768.8|768.1|767.5|60
1635211800000|2021-10-26 01:30:00|768|767.4|767.6|767|768|767.4|767.6|767|11
1635212100000|2021-10-26 01:35:00|767.3|766.7|767.5|766.9|767.6|767|767.3|766.7|17
1635212400000|2021-10-26 01:40:00|767.4|766.8|766.6|766|767.6|767|766.5|765.9|38
1635212700000|2021-10-26 01:45:00|766.7|766.1|766.8|766.2|766.8|766.2|766.5|765.9|12
1635213000000|2021-10-26 01:50:00|766.6|766|767|766.4|767|766.4|766.6|766|13
1635213300000|2021-10-26 01:55:00|767.1|766.5|767.3|766.7|767.3|766.7|767|766.4|29
1635213600000|2021-10-26 02:00:00|767.2|766.6|767|766.4|767.2|766.6|767|766.4|4
1635213900000|2021-10-26 02:05:00|766.9|766.3|767.1|766.5|767.1|766.5|766.7|766.1|1
1635214200000|2021-10-26 02:10:00|767.3|766.7|767.5|766.9|767.6|767|767.3|766.7|19
1635214500000|2021-10-26 02:15:00|767.4|766.8|767.6|767|767.6|767|767.3|766.7|6
1635214800000|2021-10-26 02:20:00|767.7|767.1|767.4|766.8|767.8|767.2|767.4|766.8|4
1635215100000|2021-10-26 02:25:00|767.5|766.9|767.3|766.7|767.6|767|767.3|766.7|10
1635215400000|2021-10-26 02:30:00|767.4|766.8|767.4|766.8|767.4|766.8|767.3|766.7|3
1635215700000|2021-10-26 02:35:00|767.3|766.7|766.8|766.2|767.4|766.8|766.6|766|17
1635216000000|2021-10-26 02:40:00|766.9|766.3|766.3|765.7|766.9|766.3|766.3|765.7|36
1635216300000|2021-10-26 02:45:00|766.1|765.5|766.1|765.5|766.3|765.7|766|765.4|28
1635216600000|2021-10-26 02:50:00|766.3|765.7|766.3|765.7|766.3|765.7|766.1|765.5|10
1635216900000|2021-10-26 02:55:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|4
1635217200000|2021-10-26 03:00:00|766.4|765.8|766.3|765.7|766.6|766|766.3|765.7|7
1635217500000|2021-10-26 03:05:00|766.4|765.8|766.4|765.8|766.6|766|766.3|765.7|15
1635217800000|2021-10-26 03:10:00|766.5|765.9|766.5|765.9|766.6|766|766.4|765.8|4
1635218100000|2021-10-26 03:15:00|766.4|765.8|766.1|765.5|766.4|765.8|766.1|765.5|7
1635218400000|2021-10-26 03:20:00|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|3
1635218700000|2021-10-26 03:25:00|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|3
1635219000000|2021-10-26 03:30:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|6
1635219300000|2021-10-26 03:35:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|14
1635219600000|2021-10-26 03:40:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|3
1635219900000|2021-10-26 03:45:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|1
1635220200000|2021-10-26 03:50:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|4
1635220500000|2021-10-26 03:55:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|4
1635220800000|2021-10-26 04:00:00|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|4
1635221100000|2021-10-26 04:05:00|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|9
1635221400000|2021-10-26 04:10:00|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|18
1635221700000|2021-10-26 04:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1635222000000|2021-10-26 04:20:00|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|10
1635222300000|2021-10-26 04:25:00|766.4|765.8|766.4|765.8|766.4|765.8|766.3|765.7|3
1635222600000|2021-10-26 04:30:00|766.6|766|767.1|766.5|767.1|766.5|766.6|766|18
1635222900000|2021-10-26 04:35:00|767|766.4|767|766.4|767.1|766.5|766.9|766.3|5
1635223200000|2021-10-26 04:40:00|766.9|766.3|766.8|766.2|767.1|766.5|766.7|766.1|7
1635223500000|2021-10-26 04:45:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1635223800000|2021-10-26 04:50:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|15
1635224100000|2021-10-26 04:55:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|3
1635224400000|2021-10-26 05:00:00|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|2
1635224700000|2021-10-26 05:05:00|766.8|766.2|766.3|765.7|766.8|766.2|766.1|765.5|58
1635225000000|2021-10-26 05:10:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|2
1635225300000|2021-10-26 05:15:00|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|2
1635225600000|2021-10-26 05:20:00|||||||||2
1635225900000|2021-10-26 05:25:00|766.4|765.8|766.5|765.9|766.6|766|766.4|765.8|2
1635226200000|2021-10-26 05:30:00|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|2
1635226800000|2021-10-26 05:40:00|766.4|765.8|766.3|765.7|766.6|766|766.3|765.7|4
1635227100000|2021-10-26 05:45:00|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|0
1635227400000|2021-10-26 05:50:00|766.4|765.8|766.6|766|766.6|766|766.4|765.8|2
1635227700000|2021-10-26 05:55:00|766.8|766.2|765.9|765.3|766.8|766.2|765.9|765.3|18
1635228000000|2021-10-26 06:00:00|766|765.4|766.3|765.7|766.3|765.7|766|765.4|10
1635228300000|2021-10-26 06:05:00|766.2|765.6|766.5|765.9|766.5|765.9|766.2|765.6|13
1635228600000|2021-10-26 06:10:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|5
1635228900000|2021-10-26 06:15:00|766.4|765.8|766|765.4|766.5|765.9|766|765.4|22
1635229200000|2021-10-26 06:20:00|766.1|765.5|766|765.4|766.1|765.5|766|765.4|4
1635229500000|2021-10-26 06:25:00|766.1|765.5|765.7|765.1|766.1|765.5|765.6|765|15
1635229800000|2021-10-26 06:30:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|7
1635230100000|2021-10-26 06:35:00|765.8|765.2|766|765.4|766.3|765.7|765.8|765.2|11
1635230400000|2021-10-26 06:40:00|765.8|765.2|765.6|765|765.8|765.2|765.5|764.9|9
1635230700000|2021-10-26 06:45:00|765.5|764.9|765.1|764.5|765.6|765|765.1|764.5|27
1635231000000|2021-10-26 06:50:00|765.2|764.6|764.8|764.2|765.2|764.6|764.8|764.2|17
1635231300000|2021-10-26 06:55:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|13
1635231600000|2021-10-26 07:00:00|765.2|764.6|765.7|765.1|766.1|765.5|765.2|764.6|32
1635231900000|2021-10-26 07:05:00|765.6|765|766.1|765.5|766.1|765.5|765.4|764.8|24
1635232200000|2021-10-26 07:10:00|766|765.4|766.6|766|766.8|766.2|766|765.4|22
1635232500000|2021-10-26 07:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|13
1635232800000|2021-10-26 07:20:00|766.4|765.8|766.6|766|766.8|766.2|766.2|765.6|42
1635233100000|2021-10-26 07:25:00|766.5|765.9|766.3|765.7|766.5|765.9|766.2|765.6|7
1635233400000|2021-10-26 07:30:00|766.1|765.5|766|765.4|766.3|765.7|766|765.4|34
1635233700000|2021-10-26 07:35:00|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|13
1635234000000|2021-10-26 07:40:00|766.3|765.7|767.3|766.7|767.3|766.7|766.1|765.5|87
1635234300000|2021-10-26 07:45:00|767.4|766.8|767.1|766.5|767.4|766.8|767.1|766.5|13
1635234600000|2021-10-26 07:50:00|766.8|766.2|766.6|766|766.8|766.2|766.6|766|15
1635234900000|2021-10-26 07:55:00|766.8|766.2|767|766.4|767.4|766.8|766.8|766.2|16
1635235200000|2021-10-26 08:00:00|766.8|766.2|766.8|766.2|767|766.4|766.7|766.1|18
1635235500000|2021-10-26 08:05:00|766.7|766.1|766.2|765.6|766.7|766.1|766.2|765.6|10
1635235800000|2021-10-26 08:10:00|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|7
1635236100000|2021-10-26 08:15:00|766|765.4|766.6|766|766.9|766.3|765.8|765.2|60
1635236400000|2021-10-26 08:20:00|766.5|765.9|766.6|766|766.6|766|766.5|765.9|4
1635236700000|2021-10-26 08:25:00|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|3
1635237000000|2021-10-26 08:30:00|766.1|765.5|766.2|765.6|766.3|765.7|766.1|765.5|19
1635237300000|2021-10-26 08:35:00|766.3|765.7|766.6|766|766.7|766.1|766.3|765.7|8
1635237600000|2021-10-26 08:40:00|766.5|765.9|766.6|766|766.6|766|766.3|765.7|10
1635237900000|2021-10-26 08:45:00|766.5|765.9|766.1|765.5|766.7|766.1|766.1|765.5|9
1635238200000|2021-10-26 08:50:00|766.2|765.6|765.8|765.2|766.3|765.7|765.3|764.7|73
1635238500000|2021-10-26 08:55:00|765.7|765.1|765.9|765.3|765.9|765.3|765.6|765|47
1635238800000|2021-10-26 09:00:00|766.1|765.5|765.6|765|766.3|765.7|765.3|764.7|80
1635239100000|2021-10-26 09:05:00|765.5|764.9|765.1|764.5|765.5|764.9|764.9|764.3|76
1635239400000|2021-10-26 09:10:00|764.8|764.2|762.5|761.9|764.8|764.2|762.3|761.7|246
1635239700000|2021-10-26 09:15:00|762.8|762.2|762.3|761.7|763|762.4|761.9|761.3|81
1635240000000|2021-10-26 09:20:00|762.4|761.8|763|762.4|763.3|762.7|762.1|761.5|86
1635240300000|2021-10-26 09:25:00|763.1|762.5|763.8|763.2|763.8|763.2|763|762.4|34
1635240600000|2021-10-26 09:30:00|763.7|763.1|762.8|762.2|763.8|763.2|762.8|762.2|101
1635240900000|2021-10-26 09:35:00|762.6|762|763.3|762.7|763.3|762.7|762.6|762|40
1635241200000|2021-10-26 09:40:00|763.2|762.6|763|762.4|763.3|762.7|762.9|762.3|12
1635241500000|2021-10-26 09:45:00|763.1|762.5|762.7|762.1|763.1|762.5|762.7|762.1|21
1635241800000|2021-10-26 09:50:00|762.8|762.2|763.3|762.7|763.3|762.7|762.7|762.1|33
1635242100000|2021-10-26 09:55:00|763.2|762.6|763|762.4|763.3|762.7|763|762.4|12
1635242400000|2021-10-26 10:00:00|763.2|762.6|762.8|762.2|763.3|762.7|762.8|762.2|60
1635242700000|2021-10-26 10:05:00|762.9|762.3|763.3|762.7|763.5|762.9|762.8|762.2|92
1635243000000|2021-10-26 10:10:00|763.4|762.8|763.8|763.2|763.8|763.2|763.3|762.7|30
1635243300000|2021-10-26 10:15:00|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|2
1635243600000|2021-10-26 10:20:00|763.3|762.7|763.5|762.9|763.5|762.9|763.2|762.6|16
1635243900000|2021-10-26 10:25:00|763.4|762.8|763.1|762.5|763.8|763.2|763.1|762.5|55
1635244200000|2021-10-26 10:30:00|763|762.4|763.3|762.7|763.3|762.7|762.8|762.2|34
1635244500000|2021-10-26 10:35:00|763.2|762.6|764.8|764.2|764.9|764.3|763.2|762.6|59
1635244800000|2021-10-26 10:40:00|764.9|764.3|765.3|764.7|765.6|765|764.9|764.3|30
1635245100000|2021-10-26 10:45:00|765.5|764.9|766.1|765.5|766.1|765.5|764.8|764.1|97
1635245400000|2021-10-26 10:50:00|766.2|765.6|765.1|764.5|766.3|765.7|765.1|764.5|28
1635245700000|2021-10-26 10:55:00|765|764.4|764.7|764.1|765.1|764.5|764.2|763.6|75
1635246000000|2021-10-26 11:00:00|764.8|764.2|765.6|765|765.9|765.3|764.6|764|51
1635246300000|2021-10-26 11:05:00|765.8|765.2|766.5|765.9|766.6|766|765.8|765.2|44
1635246600000|2021-10-26 11:10:00|766.1|765.5|765.6|765|766.2|765.6|765.5|764.9|71
1635246900000|2021-10-26 11:15:00|765.5|764.9|765.1|764.5|765.6|765|765.1|764.5|28
1635247200000|2021-10-26 11:20:00|765.2|764.6|764.4|763.8|765.2|764.6|764.4|763.8|42
1635247500000|2021-10-26 11:25:00|764.3|763.7|764.6|764|764.7|764.1|764.3|763.7|36
1635247800000|2021-10-26 11:30:00|764.3|763.7|764.2|763.6|764.4|763.8|764|763.4|125
1635248100000|2021-10-26 11:35:00|764.4|763.8|762.6|762|764.4|763.8|762.6|762|200
1635248400000|2021-10-26 11:40:00|762.5|761.9|761.3|760.7|762.6|762|760.8|760.2|170
1635248700000|2021-10-26 11:45:00|761.2|760.6|761.4|760.8|761.6|761|760.8|760.2|159
1635249000000|2021-10-26 11:50:00|761.3|760.7|761.7|761.1|761.7|761.1|761.2|760.6|62
1635249300000|2021-10-26 11:55:00|761.8|761.2|762|761.4|762|761.4|761.4|760.8|27
1635249600000|2021-10-26 12:00:00|762.1|761.5|761.8|761.2|762.3|761.7|761.3|760.7|40
1635249900000|2021-10-26 12:05:00|761.9|761.3|762.4|761.8|762.8|762.2|761.9|761.3|76
1635250200000|2021-10-26 12:10:00|762.3|761.7|762.8|762.2|763.3|762.7|761.9|761.3|69
1635250500000|2021-10-26 12:15:00|762.7|762.1|761.9|761.3|762.7|762.1|761.9|761.3|34
1635250800000|2021-10-26 12:20:00|761.8|761.2|761.7|761.1|761.8|761.2|761.3|760.7|61
1635251100000|2021-10-26 12:25:00|761.6|761|761.8|761.2|762|761.4|761.4|760.8|30
1635251400000|2021-10-26 12:30:00|761.9|761.3|761.9|761.3|762.6|762|761.9|761.3|107
1635251700000|2021-10-26 12:35:00|762.1|761.5|761.4|760.8|762.2|761.6|761.2|760.6|56
1635252000000|2021-10-26 12:40:00|761.5|760.9|761|760.4|761.5|760.9|760.4|759.8|84
1635255000000|2021-10-26 13:30:00|761.3|760.7|759.5|758.9|762|761.4|758.6|758|1339
1635255300000|2021-10-26 13:35:00|759.4|758.8|758.7|758.1|759.7|759.1|755.9|755.3|1185
1635255600000|2021-10-26 13:40:00|758.6|758|758.2|757.6|759.3|758.7|758|757.4|348
1635255900000|2021-10-26 13:45:00|758.3|757.7|757.1|756.5|759.2|758.6|756.9|756.3|318
1635256200000|2021-10-26 13:50:00|757.3|756.7|758|757.4|758.5|757.9|757.1|756.5|255
1635256500000|2021-10-26 13:55:00|757.9|757.3|758|757.4|758.4|757.8|757.5|756.9|176
1635256800000|2021-10-26 14:00:00|758.1|757.5|758.5|757.9|758.6|758|757.5|756.9|288
1635257100000|2021-10-26 14:05:00|758.4|757.8|759.2|758.6|759.3|758.7|757.5|756.9|177
1635257400000|2021-10-26 14:10:00|759.3|758.7|760.7|760.1|761.2|760.6|759.3|758.7|793
1635257700000|2021-10-26 14:15:00|760.6|760|759.8|759.2|760.6|760|759.5|758.9|232
1635258000000|2021-10-26 14:20:00|760|759.4|759.3|758.7|760.3|759.7|759|758.4|527
1635258300000|2021-10-26 14:25:00|759.2|758.6|758.3|757.7|759.2|758.6|758.2|757.6|271
1635258600000|2021-10-26 14:30:00|758.4|757.8|759.1|758.5|759.2|758.6|757.5|756.9|397
1635258900000|2021-10-26 14:35:00|759|758.4|759.1|758.5|759.5|758.9|758|757.4|364
1635259200000|2021-10-26 14:40:00|759|758.4|758|757.4|759.1|758.5|758|757.4|215
1635259500000|2021-10-26 14:45:00|758.1|757.5|756.7|756.1|758.3|757.7|756.5|755.9|382
1635259800000|2021-10-26 14:50:00|756.8|756.2|756.6|756|757.1|756.5|756.6|756|271
1635260100000|2021-10-26 14:55:00|756.9|756.3|757.1|756.5|757.6|757|756.7|756.1|302
1635260400000|2021-10-26 15:00:00|757|756.4|756.6|756|757.1|756.5|756.5|755.9|274
1635260700000|2021-10-26 15:05:00|756.8|756.2|758|757.4|758.2|757.6|756.7|756.1|173
1635261000000|2021-10-26 15:10:00|758.1|757.5|758.6|758|758.6|758|757.5|756.9|156
1635261300000|2021-10-26 15:15:00|758.8|758.2|759.9|759.3|760|759.4|758.6|758|345
1635261600000|2021-10-26 15:20:00|760|759.4|763.7|763.1|763.8|763.2|759.6|759|715
1635261900000|2021-10-26 15:25:00|763.8|763.2|766.1|765.5|766.1|765.5|763.8|763.2|594
1635262200000|2021-10-26 15:30:00|766|765.4|766.5|765.9|768.2|767.6|766|765.4|713
1635262500000|2021-10-26 15:35:00|766.8|766.2|766.7|766.1|767.3|766.7|766|765.4|413
1635262800000|2021-10-26 15:40:00|766.6|766|765.8|765.2|766.8|766.2|765.5|764.9|357
1635263100000|2021-10-26 15:45:00|765.9|765.3|769.2|768.6|769.4|768.8|765.9|765.3|412
1635263400000|2021-10-26 15:50:00|769.1|768.5|772.1|771.5|772.3|771.7|769.1|768.5|554
1635263700000|2021-10-26 15:55:00|772.3|771.7|771.1|770.5|772.5|771.9|771.1|770.5|469
1635264000000|2021-10-26 16:00:00|771.2|770.6|770.4|769.8|771.5|770.9|770.3|769.7|339
1635264300000|2021-10-26 16:05:00|770.5|769.9|772.8|772.2|773.1|772.5|770.5|769.9|349
1635264600000|2021-10-26 16:10:00|772.6|772|772.1|771.5|773|772.4|772|771.4|188
1635264900000|2021-10-26 16:15:00|772.2|771.6|771.8|771.2|773.4|772.8|771.5|770.9|632
1635265200000|2021-10-26 16:20:00|771.9|771.3|770.3|769.7|772.1|771.5|770.1|769.5|254
1635265500000|2021-10-26 16:25:00|770.4|769.8|770|769.4|771.3|770.7|769.3|768.7|481
1635265800000|2021-10-26 16:30:00|769.8|769.2|768.2|767.6|770|769.4|767.7|767.1|631
1635266100000|2021-10-26 16:35:00|768.5|767.9|768.2|767.6|769.1|768.5|767.9|767.3|265
1635266400000|2021-10-26 16:40:00|768.3|767.7|768.2|767.6|768.5|767.9|767.8|767.2|136
1635266700000|2021-10-26 16:45:00|768.1|767.5|767.5|766.9|768.5|767.9|767.5|766.9|202
1635267000000|2021-10-26 16:50:00|767.7|767.1|767.7|767.1|767.8|767.2|767.2|766.6|199
1635267300000|2021-10-26 16:55:00|767.8|767.2|767.7|767.1|768.3|767.7|767.7|767.1|149
1635267600000|2021-10-26 17:00:00|767.5|766.9|766.7|766.1|768|767.4|766.6|766|189
1635267900000|2021-10-26 17:05:00|766.5|765.9|766.5|765.9|767.3|766.7|766.1|765.5|185
1635268200000|2021-10-26 17:10:00|766.7|766.1|766.5|765.9|766.8|766.2|766.4|765.8|148
1635268500000|2021-10-26 17:15:00|766.3|765.7|766.3|765.7|766.4|765.8|764.8|764.2|689
1635268800000|2021-10-26 17:20:00|766.2|765.6|765.6|765|766.8|766.2|765.4|764.8|213
1635269100000|2021-10-26 17:25:00|765.5|764.9|765.6|765|765.6|765|765.1|764.5|126
1635269400000|2021-10-26 17:30:00|765.7|765.1|766|765.4|766|765.4|765.6|765|192
1635269700000|2021-10-26 17:35:00|766.1|765.5|766.1|765.5|766.7|766.1|766|765.4|476
1635270000000|2021-10-26 17:40:00|765.8|765.2|766.2|765.6|766.6|766|765.8|765.2|181
1635270300000|2021-10-26 17:45:00|766.3|765.7|765.7|765.1|766.5|765.9|765.7|765.1|104
1635270600000|2021-10-26 17:50:00|765.8|765.2|765.6|765|766.1|765.5|765.1|764.5|241
1635270900000|2021-10-26 17:55:00|765.7|765.1|765.6|765|766.3|765.7|765.4|764.8|546
1635271200000|2021-10-26 18:00:00|765.7|765.1|765|764.4|766.1|765.5|764.9|764.3|211
1635271500000|2021-10-26 18:05:00|765.1|764.5|762.6|762|765.1|764.5|762.3|761.7|722
1635271800000|2021-10-26 18:10:00|762.8|762.2|760.8|760.2|763.5|762.9|760.5|759.9|2871
1635272100000|2021-10-26 18:15:00|760.7|760.1|758.8|758.2|761.2|760.6|758.4|757.8|1218
1635292800000|2021-10-27 00:00:00|759|758.4|758.9|758.3|760.2|759.6|757.9|757.3|198
1635293100000|2021-10-27 00:05:00|758.4|757.8|758|757.4|758.4|757.8|757.2|756.6|67
1635293400000|2021-10-27 00:10:00|757.9|757.3|758.9|758.3|758.9|758.3|757.9|757.3|63
1635293700000|2021-10-27 00:15:00|758.6|758|757.9|757.3|758.7|758.1|757.9|757.3|32
1635294000000|2021-10-27 00:20:00|758|757.4|758|757.4|758.4|757.8|757.9|757.3|27
1635294300000|2021-10-27 00:25:00|758.1|757.5|757.2|756.6|758.1|757.5|757.2|756.6|61
1635294600000|2021-10-27 00:30:00|757.7|757.1|758|757.4|758.2|757.6|757.7|757.1|44
1635294900000|2021-10-27 00:35:00|758.2|757.6|758.2|757.6|758.4|757.8|758.2|757.6|20
1635295200000|2021-10-27 00:40:00|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|16
1635295500000|2021-10-27 00:45:00|758|757.4|758.2|757.6|758.3|757.7|757.9|757.3|23
1635295800000|2021-10-27 00:50:00|758.3|757.7|758.2|757.6|758.3|757.7|758|757.4|44
1635296100000|2021-10-27 00:55:00|758.3|757.7|758.7|758.1|758.7|758.1|758.3|757.7|13
1635296400000|2021-10-27 01:00:00|758.6|758|758.2|757.6|758.7|758.1|758.2|757.6|23
1635296700000|2021-10-27 01:05:00|758.3|757.7|757.9|757.3|758.3|757.7|757.7|757.1|26
1635297000000|2021-10-27 01:10:00|758|757.4|757.4|756.8|758|757.4|757.4|756.8|29
1635297300000|2021-10-27 01:15:00|757.5|756.9|757.9|757.3|757.9|757.3|757.5|756.9|8
1635297600000|2021-10-27 01:20:00|758|757.4|758.2|757.6|758.2|757.6|758|757.4|6
1635297900000|2021-10-27 01:25:00|758|757.4|758.1|757.5|758.1|757.5|758|757.4|13
1635298200000|2021-10-27 01:30:00|758|757.4|757.9|757.3|758|757.4|757.9|757.3|2
1635298500000|2021-10-27 01:35:00|758|757.4|757.9|757.3|758|757.4|757.9|757.3|87
1635298800000|2021-10-27 01:40:00|758|757.4|757.7|757.1|758.1|757.5|757.7|757.1|21
1635299100000|2021-10-27 01:45:00|757.8|757.2|757.4|756.8|757.9|757.3|757.4|756.8|23
1635299400000|2021-10-27 01:50:00|757.3|756.7|755.1|754.5|757.4|756.8|755.1|754.5|135
1635299700000|2021-10-27 01:55:00|755|754.4|755.2|754.6|755.5|754.9|755|754.4|22
1635300000000|2021-10-27 02:00:00|755.3|754.7|754.7|754.1|755.6|755|754.7|754.1|82
1635300300000|2021-10-27 02:05:00|754.9|754.3|754.2|753.6|754.9|754.3|754.2|753.6|63
1635300600000|2021-10-27 02:10:00|754.1|753.5|754.7|754.1|754.8|754.2|753.9|753.3|47
1635300900000|2021-10-27 02:15:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|7
1635301200000|2021-10-27 02:20:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|19
1635301500000|2021-10-27 02:25:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|31
1635301800000|2021-10-27 02:30:00|755|754.4|754.7|754.1|755.2|754.6|754.7|754.1|102
1635302100000|2021-10-27 02:35:00|754.6|754|754.3|753.7|754.6|754|754.3|753.7|143
1635302400000|2021-10-27 02:40:00|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|28
1635302700000|2021-10-27 02:45:00|754.4|753.8|754.4|753.8|754.4|753.8|754.3|753.7|12
1635303000000|2021-10-27 02:50:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|35
1635303300000|2021-10-27 02:55:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|28
1635303600000|2021-10-27 03:00:00|754.4|753.8|754.4|753.8|754.5|753.9|754.4|753.8|13
1635303900000|2021-10-27 03:05:00|754.5|753.9|755.2|754.6|755.2|754.6|754.5|753.9|45
1635304200000|2021-10-27 03:10:00|755.3|754.7|756.2|755.6|756.2|755.6|755.2|754.6|38
1635304500000|2021-10-27 03:15:00|756.1|755.5|755.7|755.1|756.1|755.5|755.7|755.1|16
1635304800000|2021-10-27 03:20:00|755.8|755.2|755.7|755.1|755.9|755.3|755.7|755.1|11
1635305100000|2021-10-27 03:25:00|755.8|755.2|755.7|755.1|755.9|755.3|755.7|755.1|3
1635305400000|2021-10-27 03:30:00|755.8|755.2|755.6|755|755.8|755.2|755.5|754.9|8
1635305700000|2021-10-27 03:35:00|755.5|754.9|755.7|755.1|755.8|755.2|755.4|754.8|33
1635306000000|2021-10-27 03:40:00|755.6|755|755.7|755.1|755.7|755.1|755.5|754.9|10
1635306300000|2021-10-27 03:45:00|755.8|755.2|755.7|755.1|755.9|755.3|755.7|755.1|8
1635306600000|2021-10-27 03:50:00|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|3
1635306900000|2021-10-27 03:55:00|755.7|755.1|755.4|754.8|755.7|755.1|755.4|754.8|11
1635307200000|2021-10-27 04:00:00|755.5|754.9|755.4|754.8|755.7|755.1|755.4|754.8|16
1635307500000|2021-10-27 04:05:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|3
1635307800000|2021-10-27 04:10:00|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|6
1635308100000|2021-10-27 04:15:00|755.9|755.3|755.7|755.1|756|755.4|755.7|755.1|16
1635308400000|2021-10-27 04:20:00|||||||||3
1635308700000|2021-10-27 04:25:00|||||||||5
1635309000000|2021-10-27 04:30:00|755.8|755.2|755.9|755.3|755.9|755.3|755.7|755.1|7
1635309300000|2021-10-27 04:35:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|5
1635309600000|2021-10-27 04:40:00|756.5|755.9|756.4|755.8|756.7|756.1|756.2|755.6|26
1635309900000|2021-10-27 04:45:00|756.7|756.1|756.4|755.8|756.7|756.1|756.4|755.8|17
1635310200000|2021-10-27 04:50:00|756.5|755.9|756.7|756.1|756.7|756.1|756.4|755.8|9
1635310500000|2021-10-27 04:55:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|4
1635310800000|2021-10-27 05:00:00|757|756.4|757.2|756.6|757.4|756.8|757|756.4|54
1635311100000|2021-10-27 05:05:00|757.3|756.7|757|756.4|757.3|756.7|757|756.4|9
1635311400000|2021-10-27 05:10:00|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|11
1635311700000|2021-10-27 05:15:00|756.6|756|756.5|755.9|756.7|756.1|756.5|755.9|7
1635312000000|2021-10-27 05:20:00|756.6|756|757|756.4|757|756.4|756.5|755.9|20
1635312300000|2021-10-27 05:25:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|12
1635312600000|2021-10-27 05:30:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|4
1635312900000|2021-10-27 05:35:00|757.5|756.9|757.5|756.9|757.6|757|757.3|756.7|15
1635313200000|2021-10-27 05:40:00|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|14
1635313500000|2021-10-27 05:45:00|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|13
1635313800000|2021-10-27 05:50:00|757.8|757.2|758.2|757.6|758.2|757.6|757.8|757.2|16
1635314100000|2021-10-27 05:55:00|758.3|757.7|758.5|757.9|758.5|757.9|758.2|757.6|49
1635314400000|2021-10-27 06:00:00|758.6|758|758|757.4|758.7|758.1|758|757.4|50
1635314700000|2021-10-27 06:05:00|758.1|757.5|757.7|757.1|758.2|757.6|757.7|757.1|20
1635315000000|2021-10-27 06:10:00|757.5|756.9|757|756.4|757.5|756.9|757|756.4|80
1635315300000|2021-10-27 06:15:00|757.1|756.5|757.5|756.9|757.5|756.9|757.1|756.5|26
1635315600000|2021-10-27 06:20:00|757.2|756.6|757.5|756.9|757.6|757|757|756.4|33
1635315900000|2021-10-27 06:25:00|757.3|756.7|758|757.4|758|757.4|757.3|756.7|6
1635316200000|2021-10-27 06:30:00|757.9|757.3|758|757.4|758.3|757.7|757.8|757.2|23
1635316500000|2021-10-27 06:35:00|758.1|757.5|758|757.4|758.1|757.5|757.8|757.2|19
1635316800000|2021-10-27 06:40:00|757.9|757.3|757.7|757.1|757.9|757.3|757.2|756.6|37
1635317100000|2021-10-27 06:45:00|757.5|756.9|757.7|757.1|757.8|757.2|757.5|756.9|23
1635317400000|2021-10-27 06:50:00|757.5|756.9|757.2|756.6|757.7|757.1|757.2|756.6|41
1635317700000|2021-10-27 06:55:00|757.3|756.7|757|756.4|757.3|756.7|757|756.4|7
1635318000000|2021-10-27 07:00:00|756.9|756.3|757.6|757|757.6|757|756.9|756.3|15
1635318300000|2021-10-27 07:05:00|757.9|757.3|757.2|756.6|758|757.4|757.2|756.6|21
1635318600000|2021-10-27 07:10:00|757.3|756.7|757|756.4|757.5|756.9|757|756.4|25
1635318900000|2021-10-27 07:15:00|757.1|756.5|756.7|756.1|757.1|756.5|756.7|756.1|42
1635319200000|2021-10-27 07:20:00|756.5|755.9|756.2|755.6|756.6|756|756|755.4|96
1635319500000|2021-10-27 07:25:00|756.1|755.5|755.5|754.9|756.4|755.8|755.5|754.9|25
1635319800000|2021-10-27 07:30:00|755.7|755.1|755.2|754.6|756|755.4|755.1|754.5|168
1635320100000|2021-10-27 07:35:00|755.3|754.7|755.7|755.1|755.7|755.1|755.3|754.7|25
1635320400000|2021-10-27 07:40:00|755.6|755|755.7|755.1|755.7|755.1|755.3|754.7|16
1635320700000|2021-10-27 07:45:00|755.6|755|755.6|755|755.8|755.2|755.2|754.6|16
1635321000000|2021-10-27 07:50:00|755.8|755.2|755.5|754.9|756|755.4|755.5|754.9|28
1635321300000|2021-10-27 07:55:00|755.4|754.8|755.5|754.9|755.5|754.9|755.3|754.7|16
1635321600000|2021-10-27 08:00:00|755.3|754.7|755|754.4|755.3|754.7|754.9|754.3|31
1635321900000|2021-10-27 08:05:00|754.8|754.2|754.7|754.1|755.2|754.6|754.5|753.9|178
1635322200000|2021-10-27 08:10:00|754.8|754.2|756.3|755.7|756.4|755.8|754.8|754.2|132
1635322500000|2021-10-27 08:15:00|756.4|755.8|756.5|755.9|756.7|756.1|756.4|755.8|20
1635322800000|2021-10-27 08:20:00|756.6|756|756.5|755.9|756.6|756|756.4|755.8|27
1635323100000|2021-10-27 08:25:00|756.4|755.8|756.4|755.8|756.6|756|756.2|755.6|24
1635323400000|2021-10-27 08:30:00|756.3|755.7|756.2|755.6|756.4|755.8|756.1|755.5|8
1635323700000|2021-10-27 08:35:00|756.3|755.7|756.2|755.6|756.4|755.8|755.9|755.3|33
1635324000000|2021-10-27 08:40:00|756.3|755.7|756.4|755.8|756.6|756|756.3|755.7|11
1635324300000|2021-10-27 08:45:00|756.3|755.7|756.6|756|756.6|756|756|755.4|109
1635324600000|2021-10-27 08:50:00|756.5|755.9|756.5|755.9|756.6|756|756.4|755.8|86
1635324900000|2021-10-27 08:55:00|756.6|756|758|757.4|758.4|757.8|756.6|756|226
1635325200000|2021-10-27 09:00:00|757.9|757.3|756.5|755.9|757.9|757.3|756|755.4|47
1635325500000|2021-10-27 09:05:00|756.3|755.7|756.5|755.9|756.5|755.9|756.2|755.6|6
1635325800000|2021-10-27 09:10:00|756.7|756.1|756.4|755.8|756.7|756.1|756.2|755.6|21
1635326100000|2021-10-27 09:15:00|756.5|755.9|757|756.4|757.3|756.7|756.4|755.8|13
1635326400000|2021-10-27 09:20:00|756.7|756.1|756.2|755.6|756.9|756.3|756.2|755.6|21
1635326700000|2021-10-27 09:25:00|756.5|755.9|756.5|755.9|756.6|756|755.9|755.3|41
1635327000000|2021-10-27 09:30:00|756.4|755.8|756.5|755.9|756.7|756.1|756.4|755.8|23
1635327300000|2021-10-27 09:35:00|756.4|755.8|756.7|756.1|756.7|756.1|756.4|755.8|9
1635327600000|2021-10-27 09:40:00|756.6|756|756.5|755.9|757|756.4|756.2|755.6|51
1635327900000|2021-10-27 09:45:00|756.6|756|757.5|756.9|757.5|756.9|756.6|756|18
1635328200000|2021-10-27 09:50:00|757.4|756.8|757.4|756.8|757.9|757.3|757.4|756.8|24
1635328500000|2021-10-27 09:55:00|757.5|756.9|757.4|756.8|757.9|757.3|757.1|756.5|42
1635328800000|2021-10-27 10:00:00|757.2|756.6|757.4|756.8|757.4|756.8|757.1|756.5|31
1635329100000|2021-10-27 10:05:00|757.3|756.7|757.2|756.6|757.3|756.7|757.1|756.5|12
1635329400000|2021-10-27 10:10:00|757.1|756.5|757.7|757.1|757.9|757.3|757.1|756.5|182
1635329700000|2021-10-27 10:15:00|757.8|757.2|757.9|757.3|757.9|757.3|757.6|757|66
1635330000000|2021-10-27 10:20:00|758|757.4|759.3|758.7|759.3|758.7|758|757.4|233
1635330300000|2021-10-27 10:25:00|759.4|758.8|759.3|758.7|759.5|758.9|758.9|758.3|280
1635330600000|2021-10-27 10:30:00|759.5|758.9|759.6|759|759.6|759|759.2|758.6|58
1635330900000|2021-10-27 10:35:00|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|21
1635331200000|2021-10-27 10:40:00|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|3
1635331500000|2021-10-27 10:45:00|758.8|758.2|758.8|758.2|758.9|758.3|758.5|757.9|30
1635331800000|2021-10-27 10:50:00|758.6|758|757.9|757.3|758.7|758.1|757.8|757.2|32
1635332100000|2021-10-27 10:55:00|757.8|757.2|758.3|757.7|758.6|758|757.8|757.2|11
1635332400000|2021-10-27 11:00:00|758.4|757.8|758.9|758.3|758.9|758.3|758.2|757.6|28
1635332700000|2021-10-27 11:05:00|758.8|758.2|758.8|758.2|758.9|758.3|758.7|758.1|6
1635333000000|2021-10-27 11:10:00|758.7|758.1|759|758.4|759|758.4|758.6|758|8
1635333300000|2021-10-27 11:15:00|758.9|758.3|758.4|757.8|758.9|758.3|758.3|757.7|11
1635333600000|2021-10-27 11:20:00|758.3|757.7|758.1|757.5|758.4|757.8|757.8|757.2|53
1635333900000|2021-10-27 11:25:00|758|757.4|757.8|757.2|758|757.4|757.5|756.9|19
1635334200000|2021-10-27 11:30:00|757.9|757.3|757.8|757.2|758.1|757.5|757.8|757.2|26
1635334500000|2021-10-27 11:35:00|757.6|757|757.3|756.7|757.7|757.1|757.3|756.7|8
1635334800000|2021-10-27 11:40:00|757.4|756.8|757.7|757.1|757.8|757.2|757.3|756.7|51
1635335100000|2021-10-27 11:45:00|757.6|757|758.2|757.6|758.4|757.8|757.6|757|134
1635335400000|2021-10-27 11:50:00|758.3|757.7|758.3|757.7|758.5|757.9|758.2|757.6|19
1635335700000|2021-10-27 11:55:00|758.4|757.8|758.4|757.8|758.7|758.1|758.3|757.7|21
1635336000000|2021-10-27 12:00:00|758.3|757.7|759|758.4|759.3|758.7|758.2|757.6|47
1635336300000|2021-10-27 12:05:00|758.9|758.3|760.2|759.6|760.2|759.6|758.7|758.1|108
1635336600000|2021-10-27 12:10:00|760|759.4|761.1|760.5|761.9|761.3|760|759.4|190
1635336900000|2021-10-27 12:15:00|760.9|760.3|760.8|760.2|761.2|760.6|760.8|760.2|55
1635337200000|2021-10-27 12:20:00|760.9|760.3|760.4|759.8|760.9|760.3|760|759.4|68
1635337500000|2021-10-27 12:25:00|760.3|759.7|760.2|759.6|760.7|760.1|760.1|759.5|59
1635337800000|2021-10-27 12:30:00|760.4|759.8|760.5|759.9|761.2|760.6|760.1|759.5|73
1635338100000|2021-10-27 12:35:00|760.4|759.8|760.2|759.6|761|760.4|760.2|759.6|115
1635338400000|2021-10-27 12:40:00|760.5|759.9|759.1|758.5|760.7|760.1|759.1|758.4|106
1635341400000|2021-10-27 13:30:00|757.4|756.8|760.5|759.9|761.9|761.3|757.3|756.7|1020
1635341700000|2021-10-27 13:35:00|760.6|760|759.1|758.5|761.4|760.8|759|758.4|839
1635342000000|2021-10-27 13:40:00|759.2|758.6|762.9|762.3|763.2|762.6|758|757.4|693
1635342300000|2021-10-27 13:45:00|762.7|762.1|760.3|759.7|763.1|762.5|760.1|759.5|598
1635342600000|2021-10-27 13:50:00|760.5|759.9|761.2|760.6|761.9|761.3|760.3|759.7|285
1635342900000|2021-10-27 13:55:00|761.3|760.7|760.8|760.2|762.1|761.5|760.4|759.8|325
1635343200000|2021-10-27 14:00:00|761|760.4|761.7|761.1|762|761.4|760.4|759.8|462
1635343500000|2021-10-27 14:05:00|761.3|760.7|761.8|761.2|762.1|761.5|760.4|759.8|349
1635343800000|2021-10-27 14:10:00|761.7|761.1|763.9|763.3|764.2|763.6|761.3|760.7|597
1635344100000|2021-10-27 14:15:00|764|763.4|767.1|766.5|767.4|766.8|763.9|763.3|782
1635344400000|2021-10-27 14:20:00|767.2|766.6|766.6|766|767.8|767.2|766.6|766|389
1635344700000|2021-10-27 14:25:00|766.8|766.2|766.6|766|767.5|766.9|765.6|765|796
1635345000000|2021-10-27 14:30:00|766.5|765.9|769.3|768.7|770.6|770|766.5|765.9|911
1635345300000|2021-10-27 14:35:00|769.1|768.5|770.8|770.2|770.8|770.2|769|768.4|632
1635345600000|2021-10-27 14:40:00|770.6|770|769|768.4|771.4|770.8|768.9|768.3|519
1635345900000|2021-10-27 14:45:00|769.1|768.5|768.5|767.9|769.8|769.2|768.5|767.9|322
1635346200000|2021-10-27 14:50:00|768.8|768.2|767.1|766.5|769|768.4|766.8|766.2|488
1635346500000|2021-10-27 14:55:00|767.3|766.7|768|767.4|769|768.4|767.1|766.5|392
1635346800000|2021-10-27 15:00:00|767.9|767.3|769.6|769|769.8|769.2|767.9|767.3|326
1635347100000|2021-10-27 15:05:00|769.5|768.9|770.5|769.9|770.8|770.2|769|768.4|390
1635347400000|2021-10-27 15:10:00|770.3|769.7|770.1|769.5|771.2|770.6|770.1|769.5|310
1635347700000|2021-10-27 15:15:00|770.2|769.6|767.9|767.3|770.7|770.1|767.4|766.8|512
1635348000000|2021-10-27 15:20:00|768|767.4|767.8|767.2|768.2|767.6|767.1|766.5|549
1635348300000|2021-10-27 15:25:00|767.6|767|766.2|765.6|767.6|767|765.9|765.3|216
1635348600000|2021-10-27 15:30:00|766.4|765.8|767.6|767|768.2|767.6|766.2|765.6|266
1635348900000|2021-10-27 15:35:00|767.7|767.1|767.8|767.2|768.2|767.6|766.3|765.7|396
1635349200000|2021-10-27 15:40:00|767.7|767.1|766.9|766.3|767.8|767.2|766.8|766.2|343
1635349500000|2021-10-27 15:45:00|767|766.4|767.5|766.9|767.9|767.3|766.1|765.5|255
1635349800000|2021-10-27 15:50:00|767.6|767|765.9|765.3|767.7|767.1|765.8|765.2|250
1635350100000|2021-10-27 15:55:00|766.2|765.6|766|765.4|766.2|765.6|764.8|764.2|462
1635350400000|2021-10-27 16:00:00|766.1|765.5|765.5|764.9|766.4|765.8|765.3|764.7|217
1635350700000|2021-10-27 16:05:00|765.4|764.8|765.3|764.7|765.6|765|764.6|764|112
1635351000000|2021-10-27 16:10:00|765.1|764.5|764.4|763.8|765.3|764.7|764.2|763.6|151
1635351300000|2021-10-27 16:15:00|764.6|764|764.5|763.9|766.2|765.6|763.8|763.2|336
1635351600000|2021-10-27 16:20:00|764.4|763.8|765.5|764.9|765.9|765.3|764.4|763.8|222
1635351900000|2021-10-27 16:25:00|765.7|765.1|766.3|765.7|766.3|765.7|765.4|764.8|593
1635352200000|2021-10-27 16:30:00|766.2|765.6|765.9|765.3|766.2|765.6|765.4|764.8|228
1635352500000|2021-10-27 16:35:00|765.8|765.2|764|763.4|765.9|765.3|763.9|763.3|327
1635352800000|2021-10-27 16:40:00|764.1|763.5|763.9|763.3|764.7|764.1|763.9|763.3|182
1635353100000|2021-10-27 16:45:00|763.8|763.2|764.1|763.5|764.3|763.7|763.5|762.9|318
1635353400000|2021-10-27 16:50:00|764|763.4|764.8|764.2|764.8|764.2|764|763.4|227
1635353700000|2021-10-27 16:55:00|764.7|764.1|764.4|763.8|765.2|764.6|764.4|763.8|772
1635354000000|2021-10-27 17:00:00|764.5|763.9|765.9|765.3|766.1|765.5|764.4|763.8|223
1635354300000|2021-10-27 17:05:00|765.7|765.1|766.4|765.8|766.4|765.8|765.7|765.1|152
1635354600000|2021-10-27 17:10:00|766.3|765.7|766.9|766.3|766.9|766.3|766.1|765.5|135
1635354900000|2021-10-27 17:15:00|766.7|766.1|767.4|766.8|767.4|766.8|766.6|766|175
1635355200000|2021-10-27 17:20:00|767.1|766.5|766.9|766.3|767.2|766.6|766.6|766|170
1635355500000|2021-10-27 17:25:00|767.1|766.5|767.9|767.3|767.9|767.3|767.1|766.5|235
1635355800000|2021-10-27 17:30:00|767.8|767.2|767.9|767.3|767.9|767.3|767.4|766.8|187
1635356100000|2021-10-27 17:35:00|767.7|767.1|768.2|767.6|768.4|767.8|767.7|767.1|176
1635356400000|2021-10-27 17:40:00|768|767.4|768.1|767.5|768.2|767.6|767.9|767.3|199
1635356700000|2021-10-27 17:45:00|768.4|767.8|768.4|767.8|768.9|768.3|768.4|767.8|609
1635357000000|2021-10-27 17:50:00|768.2|767.6|767.8|767.2|768.4|767.8|767|766.4|288
1635357300000|2021-10-27 17:55:00|767.7|767.1|768.3|767.7|768.5|767.9|767.5|766.9|270
1635357600000|2021-10-27 18:00:00|768.4|767.8|768.1|767.5|768.7|768.1|767.7|767.1|869
1635357900000|2021-10-27 18:05:00|768.2|767.6|769.4|768.8|769.5|768.9|768.2|767.6|442
1635358200000|2021-10-27 18:10:00|769.6|769|768.9|768.3|770|769.4|768.4|767.8|1820
1635358500000|2021-10-27 18:15:00|769.1|768.5|769.6|769|769.6|769|768.4|767.8|773
1635379200000|2021-10-28 00:00:00|768.6|768|768.1|767.5|769.5|768.9|768.1|767.5|163
1635379500000|2021-10-28 00:05:00|768.2|767.6|768.2|767.6|769|768.4|768.2|767.6|116
1635379800000|2021-10-28 00:10:00|768|767.4|766.7|766.1|768|767.4|766.4|765.8|97
1635380100000|2021-10-28 00:15:00|766.6|766|767.4|766.8|767.4|766.8|766.6|766|24
1635380400000|2021-10-28 00:20:00|767.2|766.6|767|766.4|767.4|766.8|767|766.4|11
1635380700000|2021-10-28 00:25:00|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|19
1635381000000|2021-10-28 00:30:00|767.3|766.7|767.4|766.8|767.5|766.9|767.3|766.7|23
1635381300000|2021-10-28 00:35:00|767.5|766.9|767.5|766.9|767.7|767.1|767.2|766.6|22
1635381600000|2021-10-28 00:40:00|767.4|766.8|767.9|767.3|767.9|767.3|767.4|766.8|18
1635381900000|2021-10-28 00:45:00|||||||||13
1635382200000|2021-10-28 00:50:00|767.7|767.1|767.9|767.3|768|767.4|767.7|767.1|14
1635382500000|2021-10-28 00:55:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|10
1635382800000|2021-10-28 01:00:00|767.7|767.1|767.5|766.9|767.8|767.2|767.2|766.6|20
1635383100000|2021-10-28 01:05:00|767.3|766.7|766.8|766.2|767.7|767.1|766.8|766.2|28
1635383400000|2021-10-28 01:10:00|766.7|766.1|767|766.4|767.2|766.6|766.2|765.6|28
1635383700000|2021-10-28 01:15:00|767.2|766.6|767.2|766.6|767.3|766.7|767|766.4|6
1635384000000|2021-10-28 01:20:00|767.3|766.7|767.3|766.7|767.3|766.7|767|766.4|5
1635384300000|2021-10-28 01:25:00|767.4|766.8|768|767.4|768|767.4|767.4|766.8|29
1635384600000|2021-10-28 01:30:00|767.8|767.2|767.5|766.9|767.9|767.3|767.5|766.9|7
1635384900000|2021-10-28 01:35:00|767.7|767.1|767.6|767|767.9|767.3|767.2|766.6|1210
1635385200000|2021-10-28 01:40:00|767.5|766.9|767.2|766.6|767.5|766.9|766.9|766.3|12
1635385500000|2021-10-28 01:45:00|767.3|766.7|767.3|766.7|767.4|766.8|767.2|766.6|10
1635385800000|2021-10-28 01:50:00|767.4|766.8|767.7|767.1|767.7|767.1|767.2|766.6|70
1635386100000|2021-10-28 01:55:00|767.8|767.2|765.9|765.3|767.8|767.2|765.9|765.3|87
1635386400000|2021-10-28 02:00:00|765.7|765.1|764.7|764.1|765.9|765.3|764.7|764.1|86
1635386700000|2021-10-28 02:05:00|764.8|764.2|763.2|762.6|764.9|764.3|763.2|762.6|213
1635387000000|2021-10-28 02:10:00|763.3|762.7|763.4|762.8|763.7|763.1|763.2|762.6|189
1635387300000|2021-10-28 02:15:00|763.3|762.7|762.4|761.8|763.4|762.8|762.2|761.6|140
1635387600000|2021-10-28 02:20:00|761.7|761.1|760.8|760.2|761.8|761.2|760.6|760|212
1635387900000|2021-10-28 02:25:00|760.9|760.3|761.3|760.7|761.3|760.7|760.7|760.1|78
1635388200000|2021-10-28 02:30:00|761.6|761|762.1|761.5|762.1|761.5|761.6|761|38
1635388500000|2021-10-28 02:35:00|762.7|762.1|763.1|762.5|763.1|762.5|762.6|762|34
1635388800000|2021-10-28 02:40:00|763.2|762.6|763.5|762.9|763.7|763.1|763.2|762.6|12
1635389100000|2021-10-28 02:45:00|763.6|763|763.6|763|763.9|763.3|763.6|763|3
1635389400000|2021-10-28 02:50:00|763.7|763.1|764.1|763.5|764.6|764|763.7|763.1|44
1635389700000|2021-10-28 02:55:00|764|763.4|763.8|763.2|764.1|763.5|763.6|763|13
1635390000000|2021-10-28 03:00:00|763.7|763.1|763.5|762.9|763.9|763.3|763.3|762.7|12
1635390300000|2021-10-28 03:05:00|763.6|763|763.6|763|764|763.4|763.6|763|6
1635390600000|2021-10-28 03:10:00|763.5|762.9|763.6|763|763.7|763.1|763.3|762.7|5
1635390900000|2021-10-28 03:15:00|763.5|762.9|763.5|762.9|763.6|763|763.3|762.7|6
1635391200000|2021-10-28 03:20:00|763.6|763|763.5|762.9|763.8|763.2|763.5|762.9|10
1635391500000|2021-10-28 03:25:00|763.3|762.7|763.4|762.8|763.5|762.9|763.1|762.5|9
1635391800000|2021-10-28 03:30:00|763.3|762.7|763.5|762.9|763.6|763|763.3|762.7|3
1635392100000|2021-10-28 03:35:00|763.4|762.8|763.3|762.7|763.6|763|763.3|762.7|4
1635392400000|2021-10-28 03:40:00|763.2|762.6|762.8|762.2|763.2|762.6|762.6|762|20
1635392700000|2021-10-28 03:45:00|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|5
1635393000000|2021-10-28 03:50:00|762.8|762.2|763|762.4|763.1|762.5|762.7|762.1|4
1635393300000|2021-10-28 03:55:00|762.8|762.2|762.8|762.2|762.9|762.3|762.8|762.2|1
1635393600000|2021-10-28 04:00:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1635393900000|2021-10-28 04:05:00|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|5
1635394200000|2021-10-28 04:10:00|762.7|762.1|762.8|762.2|763|762.4|762.6|762|13
1635394500000|2021-10-28 04:15:00|763|762.4|762.8|762.2|763.1|762.5|762.8|762.2|3
1635394800000|2021-10-28 04:20:00|763|762.4|763.2|762.6|763.2|762.6|763|762.4|3
1635395100000|2021-10-28 04:25:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|6
1635395400000|2021-10-28 04:30:00|763.1|762.5|763.2|762.6|763.2|762.6|763|762.4|5
1635395700000|2021-10-28 04:35:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1635396000000|2021-10-28 04:40:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|4
1635396300000|2021-10-28 04:45:00|763.4|762.8|764.1|763.5|764.1|763.5|763.4|762.8|31
1635396600000|2021-10-28 04:50:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1635396900000|2021-10-28 04:55:00|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|3
1635397200000|2021-10-28 05:00:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1635397500000|2021-10-28 05:05:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|1
1635397800000|2021-10-28 05:10:00|764.4|763.8|764.1|763.5|764.4|763.8|764.1|763.5|9
1635398100000|2021-10-28 05:15:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1635398400000|2021-10-28 05:20:00|764.1|763.5|763.8|763.2|764.1|763.5|763.8|763.2|5
1635398700000|2021-10-28 05:25:00|763.7|763.1|763.7|763.1|763.7|763.1|763.6|763|8
1635399000000|2021-10-28 05:30:00|763.8|763.2|763.7|763.1|763.9|763.3|763.6|763|7
1635399300000|2021-10-28 05:35:00|763.6|763|763.1|762.5|763.6|763|763.1|762.5|12
1635399600000|2021-10-28 05:40:00|762.9|762.3|763.3|762.7|763.3|762.7|762.9|762.3|5
1635399900000|2021-10-28 05:45:00|763.5|762.9|763.8|763.2|763.8|763.2|763.3|762.7|14
1635400200000|2021-10-28 05:50:00|763.6|763|764.3|763.7|764.3|763.7|763.6|763|17
1635400500000|2021-10-28 05:55:00|763.9|763.3|764.9|764.3|764.9|764.3|763.9|763.3|78
1635400800000|2021-10-28 06:00:00|764.8|764.2|766.3|765.7|766.3|765.7|764.8|764.2|70
1635401100000|2021-10-28 06:05:00|766.6|766|766.3|765.7|766.9|766.3|766.2|765.6|99
1635401400000|2021-10-28 06:10:00|766.4|765.8|768.4|767.8|768.4|767.8|766.1|765.5|255
1635401700000|2021-10-28 06:15:00|768.3|767.7|767.8|767.2|768.4|767.8|767.7|767.1|52
1635402000000|2021-10-28 06:20:00|767.9|767.3|767.9|767.3|768|767.4|767.8|767.2|11
1635402300000|2021-10-28 06:25:00|768.1|767.5|768.1|767.5|768.4|767.8|767.9|767.3|25
1635402600000|2021-10-28 06:30:00|767.9|767.3|767.4|766.8|767.9|767.3|767.2|766.6|27
1635402900000|2021-10-28 06:35:00|767.2|766.6|768.2|767.6|768.2|767.6|766.9|766.3|37
1635403200000|2021-10-28 06:40:00|768.1|767.5|768.4|767.8|768.4|767.8|767.9|767.3|49
1635403500000|2021-10-28 06:45:00|768.3|767.7|767.4|766.8|768.3|767.7|767.2|766.6|99
1635403800000|2021-10-28 06:50:00|767.3|766.7|767.9|767.3|768|767.4|766.7|766.1|96
1635404100000|2021-10-28 06:55:00|767.8|767.2|767.9|767.3|768.1|767.5|767.5|766.9|42
1635404400000|2021-10-28 07:00:00|768|767.4|768.9|768.3|769.1|768.5|767.8|767.2|62
1635404700000|2021-10-28 07:05:00|768.8|768.2|768.1|767.5|768.8|768.2|767.7|767.1|33
1635405000000|2021-10-28 07:10:00|767.8|767.2|768.6|768|768.6|768|767.7|767.1|23
1635405300000|2021-10-28 07:15:00|768.5|767.9|768.4|767.8|768.9|768.3|768.4|767.8|32
1635405600000|2021-10-28 07:20:00|768.2|767.6|768.1|767.5|768.4|767.8|767.9|767.3|11
1635405900000|2021-10-28 07:25:00|767.9|767.3|768.6|768|768.6|768|767.9|767.3|16
1635406200000|2021-10-28 07:30:00|768.4|767.8|768.1|767.5|768.6|768|768.1|767.5|8
1635406500000|2021-10-28 07:35:00|768.4|767.8|768.4|767.8|768.6|768|768.2|767.6|14
1635406800000|2021-10-28 07:40:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|2
1635407100000|2021-10-28 07:45:00|768.6|768|768.1|767.5|768.6|768|768.1|767.5|8
1635407400000|2021-10-28 07:50:00|768|767.4|767.7|767.1|768.1|767.5|767.3|766.7|37
1635407700000|2021-10-28 07:55:00|767.8|767.2|768.6|768|768.9|768.3|767.8|767.2|27
1635408000000|2021-10-28 08:00:00|768.4|767.8|769.1|768.5|769.4|768.8|768.3|767.7|64
1635408300000|2021-10-28 08:05:00|769|768.4|768.8|768.2|769|768.4|768.6|768|19
1635408600000|2021-10-28 08:10:00|768.9|768.3|768.6|768|768.9|768.3|768.6|768|9
1635408900000|2021-10-28 08:15:00|768.4|767.8|768.4|767.8|768.5|767.9|768.1|767.5|14
1635409200000|2021-10-28 08:20:00|768.3|767.7|768.2|767.6|768.4|767.8|768.1|767.5|30
1635409500000|2021-10-28 08:25:00|768.1|767.5|768.1|767.5|768.1|767.5|767.7|767.1|33
1635409800000|2021-10-28 08:30:00|768.2|767.6|768.9|768.3|768.9|768.3|768.1|767.5|16
1635410100000|2021-10-28 08:35:00|769|768.4|768.8|768.2|769.1|768.5|768.7|768.1|11
1635410400000|2021-10-28 08:40:00|768.9|768.3|769.1|768.5|769.2|768.6|768.9|768.3|17
1635410700000|2021-10-28 08:45:00|768.9|768.3|769.1|768.5|769.4|768.8|768.9|768.3|34
1635411000000|2021-10-28 08:50:00|769.2|768.6|768.3|767.7|769.4|768.8|767.9|767.3|93
1635411300000|2021-10-28 08:55:00|768.2|767.6|768.1|767.5|768.2|767.6|767.6|767|23
1635411600000|2021-10-28 09:00:00|767.9|767.3|768.1|767.5|768.4|767.8|767.8|767.2|14
1635411900000|2021-10-28 09:05:00|768|767.4|768.1|767.5|768.1|767.5|767.6|767|25
1635412200000|2021-10-28 09:10:00|767.9|767.3|767.7|767.1|768|767.4|767.3|766.7|81
1635412500000|2021-10-28 09:15:00|767.9|767.3|767.3|766.7|768|767.4|767.2|766.6|68
1635412800000|2021-10-28 09:20:00|767.4|766.8|768.1|767.5|768.2|767.6|767.4|766.8|41
1635413100000|2021-10-28 09:25:00|768|767.4|768.1|767.5|768.1|767.5|767.7|767.1|16
1635413400000|2021-10-28 09:30:00|768|767.4|768|767.4|768.2|767.6|767.7|767.1|13
1635413700000|2021-10-28 09:35:00|767.9|767.3|767.6|767|768|767.4|767.3|766.7|32
1635414000000|2021-10-28 09:40:00|767.5|766.9|767.6|767|767.7|767.1|767|766.4|74
1635414300000|2021-10-28 09:45:00|767.5|766.9|767.6|767|767.9|767.3|767.5|766.9|35
1635414600000|2021-10-28 09:50:00|767.5|766.9|767.2|766.6|767.6|767|767.1|766.5|20
1635414900000|2021-10-28 09:55:00|767.4|766.8|766.4|765.8|767.6|767|766.4|765.8|66
1635415200000|2021-10-28 10:00:00|766.2|765.6|766.4|765.8|766.5|765.9|766.2|765.6|26
1635415500000|2021-10-28 10:05:00|766.2|765.6|766.5|765.9|766.6|766|766.2|765.6|20
1635415800000|2021-10-28 10:10:00|766.4|765.8|766.2|765.6|766.4|765.8|766|765.4|36
1635416100000|2021-10-28 10:15:00|766.3|765.7|766.8|766.2|767.1|766.5|766.3|765.7|44
1635416400000|2021-10-28 10:20:00|766.9|766.3|766.6|766|767.1|766.5|766.5|765.9|14
1635416700000|2021-10-28 10:25:00|766.5|765.9|767.1|766.5|767.1|766.5|766.5|765.9|7
1635417000000|2021-10-28 10:30:00|767|766.4|766.6|766|767|766.4|766.5|765.9|13
1635417300000|2021-10-28 10:35:00|766.7|766.1|766.4|765.8|766.7|766.1|766|765.4|104
1635417600000|2021-10-28 10:40:00|766.5|765.9|765.9|765.3|766.6|766|765.8|765.2|69
1635417900000|2021-10-28 10:45:00|766.3|765.7|766.4|765.8|766.6|766|766.1|765.5|16
1635418200000|2021-10-28 10:50:00|766.3|765.7|766.2|765.6|766.4|765.8|766.1|765.5|14
1635418500000|2021-10-28 10:55:00|766.1|765.5|766.5|765.9|766.5|765.9|765.7|765|48
1635418800000|2021-10-28 11:00:00|766.7|766.1|766.4|765.8|766.9|766.3|766|765.4|111
1635419100000|2021-10-28 11:05:00|766.3|765.7|766.7|766.1|767|766.4|766.1|765.5|45
1635419400000|2021-10-28 11:10:00|766.9|766.3|767.1|766.5|767.3|766.7|766.9|766.3|11
1635419700000|2021-10-28 11:15:00|766.9|766.3|766.3|765.7|766.9|766.3|766.1|765.5|31
1635420000000|2021-10-28 11:20:00|766.4|765.8|766.6|766|766.7|766.1|766.4|765.8|8
1635420300000|2021-10-28 11:25:00|766.4|765.8|766.2|765.6|766.4|765.8|766.1|765.5|23
1635420600000|2021-10-28 11:30:00|766.1|765.5|767.1|766.5|767.1|766.5|766|765.4|58
1635420900000|2021-10-28 11:35:00|767.2|766.6|767.2|766.6|767.5|766.9|767|766.4|26
1635421200000|2021-10-28 11:40:00|767.1|766.5|767.4|766.8|767.4|766.8|766.9|766.3|17
1635421500000|2021-10-28 11:45:00|767.5|766.9|767.7|767.1|767.9|767.3|767.2|766.6|35
1635421800000|2021-10-28 11:50:00|767.5|766.9|767.3|766.7|767.6|767|767.2|766.6|8
1635422100000|2021-10-28 11:55:00|767.4|766.8|766.9|766.3|767.5|766.9|766.9|766.3|25
1635422400000|2021-10-28 12:00:00|766.5|765.9|766.8|766.2|767.3|766.7|766.5|765.9|58
1635422700000|2021-10-28 12:05:00|766.9|766.3|767.6|767|767.6|767|766.5|765.9|76
1635423000000|2021-10-28 12:10:00|767.7|767.1|767.9|767.3|768.2|767.6|767.6|767|55
1635423300000|2021-10-28 12:15:00|768.1|767.5|767.9|767.3|768.1|767.5|767.6|767|44
1635423600000|2021-10-28 12:20:00|767.8|767.2|767.1|766.5|767.8|767.2|766.9|766.3|36
1635423900000|2021-10-28 12:25:00|766.9|766.3|767.1|766.5|767.6|767|766.9|766.3|18
1635424200000|2021-10-28 12:30:00|766.9|766.3|767.1|766.5|767.4|766.8|766.4|765.8|46
1635424500000|2021-10-28 12:35:00|767|766.4|767.1|766.5|767.1|766.5|766.7|766.1|101
1635424800000|2021-10-28 12:40:00|767.2|766.6|767.4|766.8|767.5|766.9|766.8|766.2|72
1635427800000|2021-10-28 13:30:00|767.6|767|767.4|766.8|769.6|769|765.9|765.3|926
1635428100000|2021-10-28 13:35:00|767.3|766.7|769.3|768.7|769.3|768.7|766.4|765.8|595
1635428400000|2021-10-28 13:40:00|768.9|768.3|769.8|769.2|771.1|770.5|768.6|768|881
1635428700000|2021-10-28 13:45:00|769.9|769.3|772|771.4|772.6|772|769.9|769.3|655
1635429000000|2021-10-28 13:50:00|772.2|771.6|774.7|774.1|775|774.4|771.6|771|800
1635429300000|2021-10-28 13:55:00|775.1|774.5|776.8|776.2|778.1|777.5|775|774.4|1069
1635429600000|2021-10-28 14:00:00|776.7|776.1|780.2|779.6|780.3|779.7|776.7|776.1|882
1635429900000|2021-10-28 14:05:00|780.1|779.5|781.6|781|782.3|781.7|780|779.4|895
1635430200000|2021-10-28 14:10:00|781.8|781.2|780.6|780|783.1|782.5|779.9|779.3|984
1635430500000|2021-10-28 14:15:00|780.7|780.1|782.6|782|782.6|782|780|779.4|628
1635430800000|2021-10-28 14:20:00|782.7|782.1|784.4|783.8|785.1|784.5|782.7|782.1|846
1635431100000|2021-10-28 14:25:00|784.1|783.5|784.3|783.7|786.1|785.5|784.1|783.5|837
1635431400000|2021-10-28 14:30:00|784.5|783.9|784.6|784|788.7|788.1|784.4|783.8|1134
1635431700000|2021-10-28 14:35:00|784.5|783.9|782.3|781.7|785|784.4|781.9|781.3|854
1635432000000|2021-10-28 14:40:00|782.4|781.8|782.1|781.5|783.1|782.5|781.3|780.7|594
1635432300000|2021-10-28 14:45:00|782.2|781.6|781.5|780.9|782.8|782.2|780.7|780.1|378
1635432600000|2021-10-28 14:50:00|781.3|780.7|781.5|780.9|781.6|781|780.7|780.1|423
1635432900000|2021-10-28 14:55:00|781.4|780.8|782.7|782.1|783.3|782.7|781.4|780.8|624
1635433200000|2021-10-28 15:00:00|782.8|782.2|784.1|783.5|784.5|783.9|782.6|782|303
1635433500000|2021-10-28 15:05:00|784.2|783.6|781.4|780.8|784.6|784|781.2|780.6|329
1635433800000|2021-10-28 15:10:00|781.3|780.7|779.5|778.9|782.1|781.5|779.4|778.8|501
1635434100000|2021-10-28 15:15:00|779.6|779|778.2|777.6|780|779.4|777.5|776.9|996
1635434400000|2021-10-28 15:20:00|778|777.4|779.2|778.6|779.2|778.6|777.7|777.1|367
1635434700000|2021-10-28 15:25:00|778.7|778.1|777.4|776.8|778.8|778.2|776.9|776.3|256
1635435000000|2021-10-28 15:30:00|777.3|776.7|775.7|775.1|777.3|776.7|775.7|775.1|667
1635435300000|2021-10-28 15:35:00|775.8|775.2|776.9|776.3|777.4|776.8|775.4|774.8|360
1635435600000|2021-10-28 15:40:00|776.7|776.1|775.9|775.3|776.8|776.2|775.7|775.1|173
1635435900000|2021-10-28 15:45:00|776.2|775.6|775.9|775.3|776.2|775.6|774.9|774.3|202
1635436200000|2021-10-28 15:50:00|776|775.4|777.1|776.5|778|777.4|775.4|774.8|545
1635436500000|2021-10-28 15:55:00|777.2|776.6|777.4|776.8|777.7|777.1|776.7|776.1|180
1635436800000|2021-10-28 16:00:00|777.6|777|777.4|776.8|777.7|777.1|777.2|776.6|146
1635437100000|2021-10-28 16:05:00|777.6|777|777.4|776.8|778.4|777.8|776.6|776|261
1635437400000|2021-10-28 16:10:00|777.2|776.6|776.1|775.5|777.8|777.2|775.7|775.1|176
1635437700000|2021-10-28 16:15:00|776.2|775.6|777.2|776.6|777.8|777.2|776.2|775.6|155
1635438000000|2021-10-28 16:20:00|777.3|776.7|778.9|778.3|779.1|778.5|777.1|776.5|189
1635438300000|2021-10-28 16:25:00|779|778.4|778.9|778.3|780|779.4|778.8|778.2|261
1635438600000|2021-10-28 16:30:00|779.1|778.5|777.7|777.1|779.1|778.5|777.4|776.8|173
1635438900000|2021-10-28 16:35:00|777.8|777.2|777.9|777.3|778.4|777.8|777.6|777|94
1635439200000|2021-10-28 16:40:00|777.8|777.2|777.3|776.7|778.3|777.7|776.9|776.3|113
1635439500000|2021-10-28 16:45:00|777.4|776.8|778.2|777.6|778.3|777.7|777.4|776.8|141
1635439800000|2021-10-28 16:50:00|778.1|777.5|779.7|779.1|779.8|779.2|778.1|777.5|280
1635440100000|2021-10-28 16:55:00|779.8|779.2|778.2|777.6|780.1|779.5|777.9|777.3|223
1635440400000|2021-10-28 17:00:00|778.3|777.7|779.2|778.6|779.3|778.7|778.1|777.5|148
1635440700000|2021-10-28 17:05:00|779.3|778.7|780|779.4|780.2|779.6|779.2|778.6|340
1635441000000|2021-10-28 17:10:00|780.2|779.6|780.1|779.5|780.2|779.6|779.8|779.2|163
1635441300000|2021-10-28 17:15:00|780.2|779.6|780.3|779.7|780.8|780.2|780|779.4|211
1635441600000|2021-10-28 17:20:00|780.4|779.8|780.4|779.8|780.7|780.1|780.2|779.6|471
1635441900000|2021-10-28 17:25:00|780.5|779.9|780.4|779.8|780.7|780.1|779.5|778.9|141
1635442200000|2021-10-28 17:30:00|780.3|779.7|780.5|779.9|780.5|779.9|780.1|779.5|96
1635442500000|2021-10-28 17:35:00|780.2|779.6|781.1|780.5|781.3|780.7|780.2|779.6|213
1635442800000|2021-10-28 17:40:00|780.8|780.2|781|780.4|781.3|780.7|780.7|780.1|165
1635443100000|2021-10-28 17:45:00|781.1|780.5|781|780.4|781.3|780.7|780.7|780.1|152
1635443400000|2021-10-28 17:50:00|780.8|780.2|780.5|779.9|781.3|780.7|780.3|779.7|178
1635443700000|2021-10-28 17:55:00|780.4|779.8|778.9|778.3|780.5|779.9|778.7|778.1|482
1635444000000|2021-10-28 18:00:00|779|778.4|780.1|779.5|780.3|779.7|778.9|778.3|199
1635444300000|2021-10-28 18:05:00|780.2|779.6|781.2|780.6|781.2|780.6|780.2|779.6|346
1635444600000|2021-10-28 18:10:00|781.3|780.7|781.8|781.2|782.6|782|781.1|780.5|1550
1635444900000|2021-10-28 18:15:00|782|781.4|782.8|782.2|783.2|782.6|781.8|781.2|809
1635465600000|2021-10-29 00:00:00|782.3|781.7|782|781.4|782.8|782.2|780.8|780.2|262
1635465900000|2021-10-29 00:05:00|781.8|781.2|782.1|781.5|782.5|781.9|781.8|781.2|34
1635466200000|2021-10-29 00:10:00|782|781.4|782|781.4|782.1|781.5|781.7|781.1|15
1635466500000|2021-10-29 00:15:00|781.9|781.3|783.4|782.8|783.8|783.2|781.8|781.2|191
1635466800000|2021-10-29 00:20:00|783.3|782.7|783.3|782.7|783.5|782.9|783|782.4|34
1635467100000|2021-10-29 00:25:00|783.4|782.8|783.5|782.9|783.5|782.9|782.9|782.3|35
1635467400000|2021-10-29 00:30:00|783.4|782.8|783.9|783.3|783.9|783.3|783.2|782.6|23
1635467700000|2021-10-29 00:35:00|783.7|783.1|784.4|783.8|784.4|783.8|783.6|783|55
1635468000000|2021-10-29 00:40:00|784.5|783.9|784.6|784|784.6|784|784.4|783.8|46
1635468300000|2021-10-29 00:45:00|784.5|783.9|785.6|785|785.6|785|784.5|783.9|65
1635468600000|2021-10-29 00:50:00|785.5|784.9|785.5|784.9|785.6|785|785.2|784.6|86
1635468900000|2021-10-29 00:55:00|785.4|784.8|785.2|784.6|785.5|784.9|785.1|784.5|13
1635469200000|2021-10-29 01:00:00|785.1|784.5|786|785.4|786|785.4|785.1|784.5|31
1635469500000|2021-10-29 01:05:00|785.8|785.2|785|784.4|786|785.4|785|784.4|53
1635469800000|2021-10-29 01:10:00|785.1|784.5|785.1|784.5|785.3|784.7|784.9|784.3|25
1635470100000|2021-10-29 01:15:00|785|784.4|784.4|783.8|785|784.4|784.4|783.8|21
1635470400000|2021-10-29 01:20:00|784.3|783.7|784.3|783.7|784.5|783.9|784.2|783.6|6
1635470700000|2021-10-29 01:25:00|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|7
1635471000000|2021-10-29 01:30:00|784.5|783.9|784.7|784.1|784.7|784.1|784.3|783.7|4
1635471300000|2021-10-29 01:35:00|784.6|784|784.5|783.9|784.7|784.1|784.4|783.8|16
1635471600000|2021-10-29 01:40:00|784.4|783.8|784.5|783.9|784.5|783.9|784.2|783.6|5
1635471900000|2021-10-29 01:45:00|784.7|784.1|785|784.4|785|784.4|784.7|784.1|13
1635472200000|2021-10-29 01:50:00|785.1|784.5|785.6|785|785.6|785|785.1|784.5|27
1635472500000|2021-10-29 01:55:00|785.7|785.1|786.3|785.7|786.4|785.8|785.7|785.1|56
1635472800000|2021-10-29 02:00:00|786.2|785.6|786.1|785.5|786.3|785.7|786|785.4|11
1635473100000|2021-10-29 02:05:00|786|785.4|785.9|785.3|786.5|785.9|785.7|785.1|105
1635473400000|2021-10-29 02:10:00|786|785.4|786.5|785.9|786.5|785.9|785.7|785.1|15
1635473700000|2021-10-29 02:15:00|786.7|786.1|787.1|786.5|787.1|786.5|786.7|786.1|41
1635474000000|2021-10-29 02:20:00|787|786.4|786.7|786.1|787.1|786.5|786.5|785.9|24
1635474300000|2021-10-29 02:25:00|786.9|786.3|787|786.4|787.5|786.9|786.9|786.3|48
1635474600000|2021-10-29 02:30:00|787.1|786.5|787.3|786.7|787.4|786.8|787|786.4|20
1635474900000|2021-10-29 02:35:00|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|8
1635475200000|2021-10-29 02:40:00|787.9|787.3|787.8|787.2|787.9|787.3|787.6|787|43
1635475500000|2021-10-29 02:45:00|787.9|787.3|787.8|787.2|788|787.4|787.7|787.1|68
1635475800000|2021-10-29 02:50:00|787.7|787.1|787.9|787.3|788|787.4|787.7|787.1|12
1635476100000|2021-10-29 02:55:00|787.8|787.2|787.5|786.9|788|787.4|787.3|786.7|40
1635476400000|2021-10-29 03:00:00|787.4|786.8|787.3|786.7|787.6|787|787.1|786.5|25
1635476700000|2021-10-29 03:05:00|787.4|786.8|786.8|786.2|787.6|787|786.8|786.2|27
1635477000000|2021-10-29 03:10:00|786.9|786.3|787.2|786.6|787.2|786.6|786.7|786.1|14
1635477300000|2021-10-29 03:15:00|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|53
1635477600000|2021-10-29 03:20:00|787|786.4|787.2|786.6|787.2|786.6|787|786.4|9
1635477900000|2021-10-29 03:25:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|7
1635478200000|2021-10-29 03:30:00|787.3|786.7|787.2|786.6|787.5|786.9|787.1|786.5|10
1635478500000|2021-10-29 03:35:00|787.1|786.5|786.7|786.1|787.2|786.6|786.4|785.8|25
1635478800000|2021-10-29 03:40:00|786.6|786|786.6|786|786.6|786|786.4|785.8|20
1635479100000|2021-10-29 03:45:00|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|3
1635479400000|2021-10-29 03:50:00|786.6|786|786.5|785.9|786.6|786|786.5|785.9|6
1635479700000|2021-10-29 03:55:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1635480000000|2021-10-29 04:00:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|5
1635480300000|2021-10-29 04:05:00|786.9|786.3|787|786.4|787|786.4|786.8|786.2|12
1635480600000|2021-10-29 04:10:00|787.1|786.5|787.1|786.5|787.2|786.6|787|786.4|9
1635480900000|2021-10-29 04:15:00|787|786.4|786.9|786.3|787|786.4|786.8|786.2|17
1635481200000|2021-10-29 04:20:00|787|786.4|786.9|786.3|787|786.4|786.9|786.3|3
1635481500000|2021-10-29 04:25:00|787|786.4|787|786.4|787.1|786.5|786.9|786.3|844
1635481800000|2021-10-29 04:30:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1635482100000|2021-10-29 04:35:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|1
1635482400000|2021-10-29 04:40:00|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|4
1635482700000|2021-10-29 04:45:00|786.6|786|787|786.4|787.1|786.5|786.6|786|17
1635483000000|2021-10-29 04:50:00|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|7
1635483300000|2021-10-29 04:55:00|787|786.4|786.8|786.2|787|786.4|786.8|786.2|8
1635483600000|2021-10-29 05:00:00|786.7|786.1|786.8|786.2|786.8|786.2|786.6|786|15
1635483900000|2021-10-29 05:05:00|787.6|787|787.6|787|787.8|787.2|787.6|787|44
1635484200000|2021-10-29 05:10:00|787.7|787.1|787.8|787.2|787.8|787.2|787.6|787|6
1635484500000|2021-10-29 05:15:00|||||||||5
1635484800000|2021-10-29 05:20:00|787.7|787.1|787.5|786.9|787.7|787.1|787.4|786.8|13
1635485100000|2021-10-29 05:25:00|787.6|787|788.2|787.6|788.2|787.6|787.6|787|32
1635485400000|2021-10-29 05:30:00|788.3|787.7|788.6|788|788.8|788.2|788.3|787.7|82
1635485700000|2021-10-29 05:35:00|788.7|788.1|788.6|788|788.7|788.1|788.3|787.7|19
1635486000000|2021-10-29 05:40:00|788.3|787.7|787.5|786.9|788.6|788|787.4|786.8|148
1635486300000|2021-10-29 05:45:00|787.6|787|787.1|786.5|787.6|787|787|786.4|21
1635486600000|2021-10-29 05:50:00|786.8|786.2|787.1|786.5|787.2|786.6|786.8|786.2|22
1635486900000|2021-10-29 05:55:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|4
1635487200000|2021-10-29 06:00:00|787.3|786.7|786.1|785.5|787.3|786.7|786.1|785.5|54
1635487500000|2021-10-29 06:05:00|785.4|784.8|785|784.4|785.6|785|785|784.4|137
1635487800000|2021-10-29 06:10:00|785.1|784.5|785.8|785.2|785.8|785.2|785.1|784.5|17
1635488100000|2021-10-29 06:15:00|785.9|785.3|785.8|785.2|785.9|785.3|785.5|784.9|22
1635488400000|2021-10-29 06:20:00|785.9|785.3|785.8|785.2|786.1|785.5|785.8|785.2|11
1635488700000|2021-10-29 06:25:00|785.7|785.1|785.6|785|785.8|785.2|785.6|785|17
1635489000000|2021-10-29 06:30:00|785.7|785.1|785.9|785.3|786.1|785.5|785.6|785|13
1635489300000|2021-10-29 06:35:00|785.8|785.2|785.7|785.1|785.8|785.2|785.3|784.7|11
1635489600000|2021-10-29 06:40:00|785.6|785|785.5|784.9|785.6|785|785.3|784.7|10
1635489900000|2021-10-29 06:45:00|785.4|784.8|785.3|784.7|785.4|784.8|785.2|784.6|10
1635490200000|2021-10-29 06:50:00|785.2|784.6|785.6|785|785.6|785|785.2|784.6|13
1635490500000|2021-10-29 06:55:00|785.5|784.9|785.2|784.6|785.6|785|785.2|784.6|10
1635490800000|2021-10-29 07:00:00|785.1|784.5|784.3|783.7|785.1|784.5|784.1|783.5|36
1635491100000|2021-10-29 07:05:00|784.2|783.6|784.1|783.5|784.2|783.6|782.9|782.3|56
1635491400000|2021-10-29 07:10:00|784.3|783.7|784|783.4|784.4|783.8|783.8|783.2|41
1635491700000|2021-10-29 07:15:00|784.1|783.5|784.3|783.7|784.6|784|784.1|783.5|47
1635492000000|2021-10-29 07:20:00|784.4|783.8|784.3|783.7|784.5|783.9|784.3|783.7|4
1635492300000|2021-10-29 07:25:00|784.4|783.8|783.6|783|784.4|783.8|783.6|783|17
1635492600000|2021-10-29 07:30:00|783.7|783.1|783.7|783.1|784|783.4|783.5|782.9|26
1635492900000|2021-10-29 07:35:00|783.6|783|783.1|782.5|783.6|783|782.8|782.2|22
1635493200000|2021-10-29 07:40:00|783|782.4|782.8|782.2|783|782.4|782.2|781.6|82
1635493500000|2021-10-29 07:45:00|782.7|782.1|782.8|782.2|783|782.4|782.6|782|16
1635493800000|2021-10-29 07:50:00|782.9|782.3|782.7|782.1|782.9|782.3|782.6|782|76
1635494100000|2021-10-29 07:55:00|782.8|782.2|782.6|782|782.8|782.2|782.6|782|18
1635494400000|2021-10-29 08:00:00|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|93
1635494700000|2021-10-29 08:05:00|782.2|781.6|780.5|779.9|782.2|781.6|780.1|779.5|242
1635495000000|2021-10-29 08:10:00|780.3|779.7|781.5|780.9|781.6|781|780|779.4|93
1635495300000|2021-10-29 08:15:00|781.4|780.8|781|780.4|781.5|780.9|780.8|780.2|40
1635495600000|2021-10-29 08:20:00|780.8|780.2|780.8|780.2|781|780.4|780.5|779.9|29
1635495900000|2021-10-29 08:25:00|780.5|779.9|780.3|779.7|780.6|780|780|779.4|13
1635496200000|2021-10-29 08:30:00|780.2|779.6|780|779.4|780.5|779.9|779.8|779.2|50
1635496500000|2021-10-29 08:35:00|779.8|779.2|778.3|777.7|779.8|779.2|778.3|777.7|276
1635496800000|2021-10-29 08:40:00|778.5|777.9|779.3|778.7|779.3|778.7|778.5|777.9|25
1635497100000|2021-10-29 08:45:00|779|778.4|778.5|777.9|779.1|778.5|778.3|777.7|32
1635497400000|2021-10-29 08:50:00|778.4|777.8|778.3|777.7|778.5|777.9|777.6|777|79
1635497700000|2021-10-29 08:55:00|778.4|777.8|780.7|780.1|780.8|780.2|778.4|777.8|122
1635498000000|2021-10-29 09:00:00|780.3|779.7|780.2|779.6|781.3|780.7|780.1|779.5|77
1635498300000|2021-10-29 09:05:00|780|779.4|780.4|779.8|780.4|779.8|779.8|779.2|15
1635498600000|2021-10-29 09:10:00|781.1|780.5|780.5|779.9|781.3|780.7|780.5|779.9|20
1635498900000|2021-10-29 09:15:00|780.6|780|781|780.4|781.5|780.9|780.5|779.9|36
1635499200000|2021-10-29 09:20:00|781.1|780.5|780.7|780.1|781.1|780.5|780.5|779.9|35
1635499500000|2021-10-29 09:25:00|780.6|780|780.8|780.2|780.9|780.3|780.3|779.7|12
1635499800000|2021-10-29 09:30:00|780.6|780|779.3|778.7|780.8|780.2|779.3|778.7|27
1635500100000|2021-10-29 09:35:00|779.5|778.9|780|779.4|780.1|779.5|779.5|778.9|86
1635500400000|2021-10-29 09:40:00|779.8|779.2|779.7|779.1|779.8|779.2|779.3|778.7|26
1635500700000|2021-10-29 09:45:00|779.8|779.2|778.8|778.2|780|779.4|778.8|778.2|25
1635501000000|2021-10-29 09:50:00|779|778.4|779.1|778.5|779.2|778.6|778.6|778|17
1635501300000|2021-10-29 09:55:00|779|778.4|778.8|778.2|779.1|778.5|778.6|778|14
1635501600000|2021-10-29 10:00:00|779|778.4|778.2|777.6|779|778.4|778.1|777.5|88
1635501900000|2021-10-29 10:05:00|778.3|777.7|778|777.4|778.3|777.7|777.5|776.9|148
1635502200000|2021-10-29 10:10:00|778.1|777.5|778|777.4|778.1|777.5|777.8|777.2|76
1635502500000|2021-10-29 10:15:00|777.9|777.3|777.3|776.7|778|777.4|776.8|776.2|77
1635502800000|2021-10-29 10:20:00|777.2|776.6|777.4|776.8|777.4|776.8|777.1|776.5|51
1635503100000|2021-10-29 10:25:00|777.2|776.6|778|777.4|778|777.4|777.2|776.6|27
1635503400000|2021-10-29 10:30:00|777.9|777.3|777.5|776.9|778|777.4|777.5|776.9|10
1635503700000|2021-10-29 10:35:00|777.4|776.8|777.3|776.7|777.5|776.9|777.3|776.7|37
1635504000000|2021-10-29 10:40:00|777.4|776.8|777.8|777.2|778|777.4|777.4|776.8|26
1635504300000|2021-10-29 10:45:00|777.7|777.1|776.5|775.9|777.7|777.1|776.4|775.8|61
1635504600000|2021-10-29 10:50:00|776.6|776|776.5|775.9|776.8|776.2|776.3|775.7|23
1635504900000|2021-10-29 10:55:00|776.6|776|776.6|776|776.8|776.2|776.4|775.8|37
1635505200000|2021-10-29 11:00:00|776.5|775.9|777.3|776.7|777.4|776.8|776.5|775.9|50
1635505500000|2021-10-29 11:05:00|777.1|776.5|776.5|775.9|777.1|776.5|776.5|775.9|51
1635505800000|2021-10-29 11:10:00|776.6|776|775.5|774.9|776.9|776.3|775.4|774.8|69
1635506100000|2021-10-29 11:15:00|775.3|774.7|775.8|775.2|775.8|775.2|775|774.4|37
1635506400000|2021-10-29 11:20:00|775.9|775.3|777|776.4|777.1|776.5|775.8|775.2|41
1635506700000|2021-10-29 11:25:00|776.8|776.2|777|776.4|777|776.4|776.3|775.7|52
1635507000000|2021-10-29 11:30:00|776.8|776.2|776.9|776.3|777.1|776.5|776.8|776.2|28
1635507300000|2021-10-29 11:35:00|777|776.4|777.2|776.6|777.2|776.6|776.9|776.3|37
1635507600000|2021-10-29 11:40:00|777.1|776.5|776.5|775.9|777.1|776.5|776.1|775.5|75
1635507900000|2021-10-29 11:45:00|776.4|775.8|776.4|775.8|776.8|776.2|776.1|775.5|43
1635508200000|2021-10-29 11:50:00|776.3|775.7|776.9|776.3|777.1|776.5|776|775.4|52
1635508500000|2021-10-29 11:55:00|777|776.4|777.6|777|777.6|777|776.9|776.3|49
1635508800000|2021-10-29 12:00:00|777.5|776.9|776.6|776|777.9|777.3|776.6|776|142
1635509100000|2021-10-29 12:05:00|776.7|776.1|778|777.4|778|777.4|776.4|775.8|121
1635509400000|2021-10-29 12:10:00|778.1|777.5|778.6|778|778.9|778.3|777.9|777.3|160
1635509700000|2021-10-29 12:15:00|778.7|778.1|776.6|776|778.7|778.1|776.5|775.9|80
1635510000000|2021-10-29 12:20:00|776.4|775.8|776.8|776.2|776.8|776.2|776.4|775.8|76
1635510300000|2021-10-29 12:25:00|776.7|776.1|777|776.4|777.1|776.5|776.6|776|49
1635510600000|2021-10-29 12:30:00|776.9|776.3|777.4|776.8|777.7|777.1|776.9|776.3|35
1635510900000|2021-10-29 12:35:00|777.1|776.5|777.4|776.8|777.6|777|777.1|776.5|26
1635511200000|2021-10-29 12:40:00|777.1|776.5|777|776.4|777.6|777|776.6|776|103
1635514200000|2021-10-29 13:30:00|776.7|776.1|775.5|774.9|777.9|777.3|772.7|772.1|1602
1635514500000|2021-10-29 13:35:00|775.6|775|774.7|774.1|775.7|775.1|773.9|773.3|555
1635514800000|2021-10-29 13:40:00|774.8|774.2|774.9|774.3|774.9|774.3|773.2|772.6|296
1635515100000|2021-10-29 13:45:00|774.7|774.1|777.9|777.3|778.1|777.5|774.7|774.1|706
1635515400000|2021-10-29 13:50:00|778|777.4|777|776.4|778.6|778|776.4|775.8|633
1635515700000|2021-10-29 13:55:00|776.9|776.3|777.9|777.3|778.7|778.1|776.7|776.1|361
1635516000000|2021-10-29 14:00:00|777.7|777.1|777.2|776.6|779|778.4|776.5|775.9|418
1635516300000|2021-10-29 14:05:00|777.1|776.5|777.4|776.8|777.7|777.1|775.9|775.3|1008
1635516600000|2021-10-29 14:10:00|777.5|776.9|776.5|775.9|777.5|776.9|776.1|775.5|466
1635516900000|2021-10-29 14:15:00|776.2|775.6|776.5|775.9|776.5|775.9|774.5|773.9|778
1635517200000|2021-10-29 14:20:00|776.7|776.1|776.3|775.7|776.9|776.3|776|775.4|243
1635517500000|2021-10-29 14:25:00|776|775.4|778.7|778.1|778.7|778.1|775.5|774.9|325
1635517800000|2021-10-29 14:30:00|778.6|778|780.2|779.6|780.4|779.8|778.5|777.9|515
1635518100000|2021-10-29 14:35:00|780.1|779.5|778.9|778.3|780.5|779.9|778.8|778.2|322
1635518400000|2021-10-29 14:40:00|778.8|778.2|781.3|780.7|781.3|780.7|778.6|778|350
1635518700000|2021-10-29 14:45:00|781.2|780.6|780.5|779.9|781.5|780.9|780.3|779.7|473
1635519000000|2021-10-29 14:50:00|780.3|779.7|780.5|779.9|781.5|780.9|780|779.4|355
1635519300000|2021-10-29 14:55:00|780.4|779.8|780.8|780.2|781.5|780.9|780.2|779.6|392
1635519600000|2021-10-29 15:00:00|780.6|780|780.3|779.7|780.9|780.3|779.5|778.9|289
1635519900000|2021-10-29 15:05:00|780.5|779.9|779.7|779.1|780.5|779.9|779.6|779|167
1635520200000|2021-10-29 15:10:00|779.8|779.2|779.5|778.9|780.2|779.6|779.2|778.6|156
1635520500000|2021-10-29 15:15:00|779.4|778.8|778.8|778.2|779.5|778.9|778.6|778|172
1635520800000|2021-10-29 15:20:00|778.9|778.3|779.1|778.5|779.4|778.8|778.6|778|258
1635521100000|2021-10-29 15:25:00|779|778.4|780.3|779.7|780.4|779.8|779|778.4|190
1635521400000|2021-10-29 15:30:00|780.1|779.5|779.9|779.3|780.6|780|779.8|779.2|200
1635521700000|2021-10-29 15:35:00|780|779.4|779.5|778.9|780.6|780|779.4|778.8|100
1635522000000|2021-10-29 15:40:00|779.4|778.8|778.9|778.3|779.6|779|778.6|778|140
1635522300000|2021-10-29 15:45:00|778.8|778.2|777.8|777.2|778.8|778.2|777.2|776.6|221
1635522600000|2021-10-29 15:50:00|777.9|777.3|778.4|777.8|778.4|777.8|777.2|776.6|130
1635522900000|2021-10-29 15:55:00|778.6|778|778.3|777.7|778.8|778.2|778.3|777.7|134
1635523200000|2021-10-29 16:00:00|778|777.4|779.2|778.6|779.6|779|777.9|777.3|222
1635523500000|2021-10-29 16:05:00|779.3|778.7|779|778.4|779.3|778.7|778.5|777.9|100
1635523800000|2021-10-29 16:10:00|779.2|778.6|779.5|778.9|779.8|779.2|779|778.4|132
1635524100000|2021-10-29 16:15:00|779.7|779.1|778.9|778.3|780.4|779.8|778.8|778.2|177
1635524400000|2021-10-29 16:20:00|779|778.4|778.8|778.2|779.4|778.8|778.7|778.1|88
1635524700000|2021-10-29 16:25:00|778.7|778.1|778.1|777.5|778.8|778.2|777.7|777.1|144
1635525000000|2021-10-29 16:30:00|778|777.4|778.7|778.1|779.2|778.6|777.7|777.1|127
1635525300000|2021-10-29 16:35:00|779|778.4|778.4|777.8|779|778.4|778.4|777.8|79
1635525600000|2021-10-29 16:40:00|778.5|777.9|778.4|777.8|778.5|777.9|778|777.4|73
1635525900000|2021-10-29 16:45:00|778|777.4|779.3|778.7|779.3|778.7|778|777.4|146
1635526200000|2021-10-29 16:50:00|779.1|778.5|780.1|779.5|780.3|779.7|779.1|778.5|90
1635526500000|2021-10-29 16:55:00|780.7|780.1|780.1|779.5|780.8|780.2|779.9|779.3|112
1635526800000|2021-10-29 17:00:00|780|779.4|779.5|778.9|780|779.4|779.4|778.8|94
1635527100000|2021-10-29 17:05:00|779.1|778.5|778.7|778.1|779.4|778.8|778.5|777.9|164
1635527400000|2021-10-29 17:10:00|778.6|778|778.9|778.3|779|778.4|778|777.4|191
1635527700000|2021-10-29 17:15:00|778.8|778.2|779.1|778.5|779.3|778.7|778.4|777.8|184
1635528000000|2021-10-29 17:20:00|779|778.4|778.2|777.6|779.3|778.7|778.1|777.5|170
1635528300000|2021-10-29 17:25:00|778.3|777.7|778.5|777.9|778.5|777.9|777.7|777.1|93
1635528600000|2021-10-29 17:30:00|778.3|777.7|779.5|778.9|779.5|778.9|778.1|777.5|166
1635528900000|2021-10-29 17:35:00|779.7|779.1|779.4|778.8|780|779.4|779.3|778.7|216
1635529200000|2021-10-29 17:40:00|779.5|778.9|779.6|779|779.8|779.2|779.2|778.6|143
1635529500000|2021-10-29 17:45:00|779.5|778.9|780.8|780.2|780.8|780.2|779.1|778.5|384
1635529800000|2021-10-29 17:50:00|780.7|780.1|780.5|779.9|781|780.4|780.1|779.5|631
1635530100000|2021-10-29 17:55:00|780.4|779.8|780.3|779.7|780.5|779.9|779.8|779.2|75
1635530400000|2021-10-29 18:00:00|780|779.4|780.6|780|781|780.4|780|779.4|258
1635530700000|2021-10-29 18:05:00|780.8|780.2|781.4|780.8|782.1|781.5|780.6|780|645
1635531000000|2021-10-29 18:10:00|781.5|780.9|781.3|780.7|782.1|781.5|781.1|780.5|2140
1635531300000|2021-10-29 18:15:00|781.2|780.6|781.9|781.3|782.2|781.6|780.8|780.2|729
1635724800000|2021-11-01 00:00:00|784.6|783.6|785.1|784.5|785.9|785.3|784.1|783.5|246
1635725100000|2021-11-01 00:05:00|785.3|784.7|786.3|785.7|786.3|785.7|785.1|784.5|171
1635725400000|2021-11-01 00:10:00|786.2|785.6|786.8|786.2|786.8|786.2|786.1|785.5|55
1635725700000|2021-11-01 00:15:00|786.7|786.1|785.6|785|786.8|786.2|785.1|784.5|106
1635726000000|2021-11-01 00:20:00|785.7|785.1|786.1|785.5|786.3|785.7|785.6|785|27
1635726300000|2021-11-01 00:25:00|786.2|785.6|786.3|785.7|786.4|785.8|786.1|785.5|15
1635726600000|2021-11-01 00:30:00|786.4|785.8|786.4|785.8|786.6|786|786.3|785.7|40
1635726900000|2021-11-01 00:35:00|786.3|785.7|786.3|785.7|786.8|786.2|786.1|785.5|110
1635727200000|2021-11-01 00:40:00|786.6|786|786|785.4|786.9|786.3|786|785.4|477
1635727500000|2021-11-01 00:45:00|786.2|785.6|785.6|785|786.2|785.6|785.6|785|130
1635727800000|2021-11-01 00:50:00|785.5|784.9|785.1|784.5|785.8|785.2|785.1|784.5|127
1635728100000|2021-11-01 00:55:00|785|784.4|784.9|784.3|785.3|784.7|784.8|784.2|14
1635728400000|2021-11-01 01:00:00|784.8|784.2|784.4|783.8|784.9|784.3|784.3|783.7|40
1635728700000|2021-11-01 01:05:00|784.5|783.9|785.4|784.8|785.4|784.8|784.3|783.7|27
1635729000000|2021-11-01 01:10:00|785.3|784.7|785.3|784.7|785.4|784.8|785.1|784.5|10
1635729300000|2021-11-01 01:15:00|785.1|784.5|784.8|784.2|785.1|784.5|784.6|784|19
1635729600000|2021-11-01 01:20:00|784.6|784|784.4|783.8|784.6|784|784.3|783.7|18
1635729900000|2021-11-01 01:25:00|784.2|783.6|784.6|784|784.9|784.3|784.1|783.5|85
1635730200000|2021-11-01 01:30:00|784.5|783.9|784.4|783.8|784.5|783.9|784.2|783.6|8
1635730500000|2021-11-01 01:35:00|784.5|783.9|784.2|783.6|784.6|784|784.2|783.6|4
1635730800000|2021-11-01 01:40:00|784.1|783.5|784.4|783.8|784.4|783.8|784|783.4|13
1635731100000|2021-11-01 01:45:00|784.5|783.9|784.6|784|784.8|784.2|784.5|783.9|6
1635731400000|2021-11-01 01:50:00|784.7|784.1|785.2|784.6|785.2|784.6|784.7|784.1|7
1635731700000|2021-11-01 01:55:00|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|4
1635732000000|2021-11-01 02:00:00|784.7|784.1|784.7|784.1|784.7|784.1|784.4|783.8|12
1635732300000|2021-11-01 02:05:00|784.6|784|784.5|783.9|784.7|784.1|784.4|783.8|12
1635732600000|2021-11-01 02:10:00|784.4|783.8|784.3|783.7|784.7|784.1|784.2|783.6|22
1635732900000|2021-11-01 02:15:00|784.2|783.6|783.8|783.2|784.2|783.6|783.6|783|17
1635733200000|2021-11-01 02:20:00|783.6|783|783.9|783.3|783.9|783.3|783.6|783|17
1635733500000|2021-11-01 02:25:00|783.8|783.2|783.7|783.1|783.9|783.3|783.7|783.1|11
1635733800000|2021-11-01 02:30:00|783.8|783.2|784.1|783.5|784.1|783.5|783.7|783.1|11
1635734100000|2021-11-01 02:35:00|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|16
1635734400000|2021-11-01 02:40:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|8
1635734700000|2021-11-01 02:45:00|784.4|783.8|784.9|784.3|785.1|784.5|784.4|783.8|33
1635735000000|2021-11-01 02:50:00|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|13
1635735300000|2021-11-01 02:55:00|785|784.4|785.2|784.6|785.4|784.8|785|784.4|11
1635735600000|2021-11-01 03:00:00|785.1|784.5|784.9|784.3|785.1|784.5|784.7|784.1|57
1635735900000|2021-11-01 03:05:00|785|784.4|784.9|784.3|785.2|784.6|784.9|784.3|9
1635736200000|2021-11-01 03:10:00|784.7|784.1|784.8|784.2|785.1|784.5|784.7|784.1|9
1635736500000|2021-11-01 03:15:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|4
1635736800000|2021-11-01 03:20:00|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|3
1635737100000|2021-11-01 03:25:00|||||||||1
1635737400000|2021-11-01 03:30:00|||||||||1
1635737700000|2021-11-01 03:35:00|||||||||23
1635738000000|2021-11-01 03:40:00|784.8|784.2|784.9|784.3|784.9|784.3|784.7|784.1|4
1635738600000|2021-11-01 03:50:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|5
1635738900000|2021-11-01 03:55:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|27
1635739200000|2021-11-01 04:00:00|||||||||3
1635739500000|2021-11-01 04:05:00|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|3
1635739800000|2021-11-01 04:10:00|784.7|784.1|784.7|784.1|784.8|784.2|784.6|784|12
1635740100000|2021-11-01 04:15:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|3
1635740400000|2021-11-01 04:20:00|||||||||2
1635740700000|2021-11-01 04:25:00|||||||||5
1635741000000|2021-11-01 04:30:00|784.6|784|784.4|783.8|784.6|784|784.4|783.8|9
1635741300000|2021-11-01 04:35:00|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|3
1635741600000|2021-11-01 04:40:00|784.5|783.9|784.7|784.1|784.7|784.1|784.4|783.8|4
1635741900000|2021-11-01 04:45:00|784.9|784.3|784.9|784.3|784.9|784.3|784.8|784.2|5
1635742500000|2021-11-01 04:55:00|785.2|784.6|785.2|784.6|785.2|784.6|784.9|784.3|8
1635742800000|2021-11-01 05:00:00|785|784.4|785.2|784.6|785.2|784.6|784.9|784.3|1
1635743100000|2021-11-01 05:05:00|||||||||1
1635743400000|2021-11-01 05:10:00|785|784.4|785|784.4|785|784.4|785|784.4|7
1635743700000|2021-11-01 05:15:00|||||||||2
1635744000000|2021-11-01 05:20:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1635744300000|2021-11-01 05:25:00|785|784.4|785.2|784.6|785.2|784.6|784.9|784.3|5
1635744600000|2021-11-01 05:30:00|785.4|784.8|785.4|784.8|785.4|784.8|785.3|784.7|1
1635744900000|2021-11-01 05:35:00|785.3|784.7|785.4|784.8|785.5|784.9|785.3|784.7|3
1635745200000|2021-11-01 05:40:00|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|4
1635745500000|2021-11-01 05:45:00|785.3|784.7|784.9|784.3|785.4|784.8|784.9|784.3|6
1635745800000|2021-11-01 05:50:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1635746100000|2021-11-01 05:55:00|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|7
1635746400000|2021-11-01 06:00:00|785.6|785|785.4|784.8|785.8|785.2|785.3|784.7|26
1635746700000|2021-11-01 06:05:00|785.5|784.9|785.6|785|785.8|785.2|785.4|784.8|15
1635747000000|2021-11-01 06:10:00|785.5|784.9|785.2|784.6|785.6|785|785.2|784.6|13
1635747300000|2021-11-01 06:15:00|785|784.4|784.9|784.3|785|784.4|784.8|784.2|8
1635747600000|2021-11-01 06:20:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|6
1635747900000|2021-11-01 06:25:00|785.7|785.1|785.4|784.8|785.7|785.1|785.4|784.8|7
1635748200000|2021-11-01 06:30:00|785.3|784.7|785.3|784.7|785.4|784.8|785.3|784.7|3
1635748500000|2021-11-01 06:35:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|7
1635748800000|2021-11-01 06:40:00|785.7|785.1|784|783.4|785.9|785.3|784|783.4|48
1635749100000|2021-11-01 06:45:00|783.9|783.3|782.8|782.2|784|783.4|782.6|782|91
1635749400000|2021-11-01 06:50:00|782.9|782.3|781.6|781|782.9|782.3|781.4|780.8|140
1635749700000|2021-11-01 06:55:00|781.5|780.9|780.1|779.5|781.5|780.9|780.1|779.5|94
1635750000000|2021-11-01 07:00:00|780.4|779.8|780.8|780.2|781.5|780.9|780.4|779.8|96
1635750300000|2021-11-01 07:05:00|780.7|780.1|780.4|779.8|781.4|780.8|780|779.4|141
1635750600000|2021-11-01 07:10:00|780.6|780|781.4|780.8|781.4|780.8|780.6|780|30
1635750900000|2021-11-01 07:15:00|781.2|780.6|781.1|780.5|781.3|780.7|781.1|780.5|18
1635751200000|2021-11-01 07:20:00|781.2|780.6|778.8|778.2|781.4|780.8|778.6|778|147
1635751500000|2021-11-01 07:25:00|778.7|778.1|778.3|777.7|778.9|778.3|778.3|777.7|55
1635751800000|2021-11-01 07:30:00|778.2|777.6|778.2|777.6|778.9|778.3|778.2|777.6|42
1635752100000|2021-11-01 07:35:00|778.3|777.7|778.7|778.1|778.9|778.3|778.3|777.7|20
1635752400000|2021-11-01 07:40:00|779.1|778.5|778|777.4|779.1|778.5|778|777.4|103
1635752700000|2021-11-01 07:45:00|778.1|777.5|777.5|776.9|778.4|777.8|777.4|776.8|50
1635753000000|2021-11-01 07:50:00|777.7|777.1|778.6|778|778.9|778.3|777.7|777.1|26
1635753300000|2021-11-01 07:55:00|778.5|777.9|779.5|778.9|779.6|779|778.4|777.8|24
1635753600000|2021-11-01 08:00:00|779.6|779|780.1|779.5|780.4|779.8|779.6|779|16
1635753900000|2021-11-01 08:05:00|780.4|779.8|780.1|779.5|780.4|779.8|779.9|779.3|32
1635754200000|2021-11-01 08:10:00|780|779.4|780|779.4|780.1|779.5|780|779.4|11
1635754500000|2021-11-01 08:15:00|780.1|779.5|780.1|779.5|780.5|779.9|780|779.4|15
1635754800000|2021-11-01 08:20:00|780|779.4|780.9|780.3|780.9|780.3|780|779.4|23
1635755100000|2021-11-01 08:25:00|781.9|781.3|783.5|782.9|784|783.3|781.6|781|126
1635755400000|2021-11-01 08:30:00|783.6|783|786.1|785.5|786.6|786|783.4|782.8|260
1635755700000|2021-11-01 08:35:00|786.5|785.9|784.7|784.1|786.9|786.3|784.6|784|116
1635756000000|2021-11-01 08:40:00|784.8|784.2|785|784.4|785.1|784.5|784.8|784.2|27
1635756300000|2021-11-01 08:45:00|784.9|784.3|783.9|783.3|785|784.4|783.8|783.2|32
1635756600000|2021-11-01 08:50:00|784|783.4|783.9|783.3|784.2|783.6|783.9|783.3|21
1635756900000|2021-11-01 08:55:00|784|783.4|783.9|783.3|784|783.4|783.7|783.1|28
1635757200000|2021-11-01 09:00:00|783.8|783.2|785.1|784.5|785.1|784.5|783.8|783.2|20
1635757500000|2021-11-01 09:05:00|785.2|784.6|785.6|785|785.7|785.1|785.2|784.6|9
1635757800000|2021-11-01 09:10:00|784.6|784|785.6|785|785.6|785|784.6|784|225
1635758100000|2021-11-01 09:15:00|785.4|784.8|785.1|784.5|785.6|785|784.9|784.3|23
1635758400000|2021-11-01 09:20:00|785|784.4|785|784.4|785.1|784.5|785|784.4|15
1635758700000|2021-11-01 09:25:00|784.9|784.3|785.2|784.6|785.4|784.8|784.9|784.3|12
1635759000000|2021-11-01 09:30:00|785.1|784.5|786.5|785.9|786.5|785.9|785.1|784.5|64
1635759300000|2021-11-01 09:35:00|786.4|785.8|785.6|785|786.4|785.8|785.6|785|38
1635759600000|2021-11-01 09:40:00|785.5|784.9|785.6|785|785.9|785.3|785.5|784.9|10
1635759900000|2021-11-01 09:45:00|785.5|784.9|786.4|785.8|786.5|785.9|785|784.4|72
1635760200000|2021-11-01 09:50:00|786.5|785.9|785.5|784.9|786.7|786.1|785.5|784.9|65
1635760500000|2021-11-01 09:55:00|785.4|784.8|785.6|785|785.6|785|784.9|784.3|26
1635760800000|2021-11-01 10:00:00|785.7|785.1|785.6|785|785.7|785.1|785.4|784.8|20
1635761100000|2021-11-01 10:05:00|785.7|785.1|786.9|786.3|786.9|786.3|785.6|785|77
1635761400000|2021-11-01 10:10:00|787.1|786.5|787.9|787.3|787.9|787.3|787.1|786.5|91
1635761700000|2021-11-01 10:15:00|788|787.4|788.2|787.6|788.3|787.7|787.4|786.8|45
1635762000000|2021-11-01 10:20:00|788.1|787.5|789.2|788.6|789.6|789|788.1|787.5|111
1635762300000|2021-11-01 10:25:00|789.3|788.7|789.5|788.9|789.5|788.9|788.9|788.3|77
1635762600000|2021-11-01 10:30:00|789.7|789.1|789.6|789|789.9|789.3|789.2|788.6|110
1635762900000|2021-11-01 10:35:00|789.7|789.1|789.9|789.3|789.9|789.3|789.5|788.9|37
1635763200000|2021-11-01 10:40:00|789.8|789.2|789.4|788.8|791.3|790.7|788.9|788.3|303
1635763500000|2021-11-01 10:45:00|789.7|789.1|789.6|789|789.7|789.1|788.8|788.2|45
1635763800000|2021-11-01 10:50:00|789.7|789.1|790.4|789.8|790.7|790.1|789.4|788.8|72
1635764100000|2021-11-01 10:55:00|790.3|789.7|790.7|790.1|791.2|790.6|790.3|789.7|64
1635764400000|2021-11-01 11:00:00|790.6|790|791.4|790.8|791.4|790.8|790.6|790|41
1635764700000|2021-11-01 11:05:00|791.3|790.7|791.9|791.3|791.9|791.3|790.9|790.3|179
1635765000000|2021-11-01 11:10:00|791.8|791.2|791.4|790.8|791.9|791.3|791.2|790.6|111
1635765300000|2021-11-01 11:15:00|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|43
1635765600000|2021-11-01 11:20:00|791.3|790.7|791.4|790.8|791.4|790.8|790.8|790.2|43
1635765900000|2021-11-01 11:25:00|791.6|791|791.9|791.3|792.3|791.7|791.6|791|132
1635766200000|2021-11-01 11:30:00|792.2|791.6|793.4|792.8|793.7|793.1|791.9|791.3|253
1635766500000|2021-11-01 11:35:00|793.3|792.7|793.1|792.5|793.5|792.9|792.9|792.3|78
1635766800000|2021-11-01 11:40:00|793.2|792.6|792.7|792.1|793.2|792.6|792.2|791.6|119
1635767100000|2021-11-01 11:45:00|792.8|792.2|793.2|792.6|793.4|792.8|792.8|792.2|58
1635767400000|2021-11-01 11:50:00|793.3|792.7|793.2|792.6|793.4|792.8|792.8|792.2|101
1635767700000|2021-11-01 11:55:00|793.1|792.5|793.4|792.8|793.8|793.2|792.7|792.1|141
1635768000000|2021-11-01 12:00:00|793.6|793|793.2|792.6|793.7|793.1|793.1|792.5|92
1635768300000|2021-11-01 12:05:00|793.1|792.5|793.6|793|793.7|793.1|793.1|792.5|73
1635768600000|2021-11-01 12:10:00|793.4|792.8|793|792.4|793.6|793|793|792.4|56
1635768900000|2021-11-01 12:15:00|793.1|792.5|793.9|793.3|794|793.4|793|792.4|62
1635769200000|2021-11-01 12:20:00|793.8|793.2|793.2|792.6|793.8|793.2|793.1|792.5|132
1635769500000|2021-11-01 12:25:00|793.3|792.7|793|792.4|793.3|792.7|792.9|792.3|23
1635769800000|2021-11-01 12:30:00|792.9|792.3|792.7|792.1|792.9|792.3|792.3|791.7|223
1635770100000|2021-11-01 12:35:00|792.8|792.2|792.4|791.8|792.8|792.2|792.3|791.7|39
1635770400000|2021-11-01 12:40:00|792.3|791.7|791.1|790.5|792.5|791.9|791.1|790.5|161
1635773400000|2021-11-01 13:30:00|792.7|792.1|799.1|798.5|800.4|799.8|792.5|791.9|2990
1635773700000|2021-11-01 13:35:00|799.2|798.6|798.2|797.6|799.3|798.7|796.9|796.3|694
1635774000000|2021-11-01 13:40:00|798.1|797.5|797.4|796.8|799.7|799.1|795.9|795.3|695
1635774300000|2021-11-01 13:45:00|797.5|796.9|795.8|795.2|797.9|797.3|795.6|795|565
1635774600000|2021-11-01 13:50:00|795.7|795.1|795.7|795.1|797|796.4|795.6|795|411
1635774900000|2021-11-01 13:55:00|795.9|795.3|796|795.4|796.9|796.3|795.3|794.7|322
1635775200000|2021-11-01 14:00:00|796.1|795.5|796.2|795.6|797|796.4|795.4|794.8|594
1635775500000|2021-11-01 14:05:00|796.3|795.7|797.2|796.6|797.7|797.1|796.2|795.6|435
1635775800000|2021-11-01 14:10:00|797.4|796.8|799.5|798.9|799.7|799.1|797.2|796.6|475
1635776100000|2021-11-01 14:15:00|799.6|799|803.7|803.1|804.2|803.6|799.6|799|1218
1635776400000|2021-11-01 14:20:00|803.6|803|803.6|803|804.2|803.6|803.2|802.6|715
1635776700000|2021-11-01 14:25:00|803.8|803.2|802.7|802.1|803.9|803.3|801.5|800.9|747
1635777000000|2021-11-01 14:30:00|802.9|802.3|804.2|803.6|805.1|804.5|802.7|802.1|578
1635777300000|2021-11-01 14:35:00|804.3|803.7|804.2|803.6|804.7|804.1|803.7|803.1|563
1635777600000|2021-11-01 14:40:00|804.1|803.5|805.7|805.1|805.9|805.3|803.7|803.1|545
1635777900000|2021-11-01 14:45:00|805.8|805.2|805.2|804.6|806.7|806.1|804.3|803.7|621
1635778200000|2021-11-01 14:50:00|805.3|804.7|804.5|803.9|805.5|804.9|804.1|803.5|433
1635778500000|2021-11-01 14:55:00|804.7|804.1|803.7|803.1|805.2|804.6|802.7|802.1|486
1635778800000|2021-11-01 15:00:00|803.8|803.2|805|804.4|805|804.4|803.8|803.2|540
1635779100000|2021-11-01 15:05:00|804.7|804.1|802.8|802.2|806.1|805.5|802.8|802.2|430
1635779400000|2021-11-01 15:10:00|802.9|802.3|803.5|802.9|803.5|802.9|802.3|801.7|579
1635779700000|2021-11-01 15:15:00|803.2|802.6|805.2|804.6|805.5|804.9|803.2|802.6|490
1635780000000|2021-11-01 15:20:00|805.5|804.9|806|805.4|806.2|805.6|805.3|804.7|304
1635780300000|2021-11-01 15:25:00|806.1|805.5|806.5|805.9|806.7|806.1|805.7|805.1|394
1635780600000|2021-11-01 15:30:00|806.7|806.1|806.1|805.5|807.9|807.3|806|805.4|559
1635780900000|2021-11-01 15:35:00|806.2|805.6|806.3|805.7|806.9|806.3|805.5|804.9|336
1635781200000|2021-11-01 15:40:00|806.4|805.8|807.9|807.3|808.3|807.7|806.3|805.7|365
1635781500000|2021-11-01 15:45:00|808.3|807.7|807.4|806.8|808.4|807.8|807.2|806.6|490
1635781800000|2021-11-01 15:50:00|807.3|806.7|807.5|806.9|807.7|807.1|806.8|806.2|423
1635782100000|2021-11-01 15:55:00|807.6|807|807.1|806.5|809|808.4|807.1|806.5|478
1635782400000|2021-11-01 16:00:00|807|806.4|807.4|806.8|807.5|806.9|806.9|806.3|303
1635782700000|2021-11-01 16:05:00|807.3|806.7|805.3|804.7|807.3|806.7|805.2|804.6|504
1635783000000|2021-11-01 16:10:00|805.4|804.8|805.3|804.7|805.8|805.2|805.1|804.5|189
1635783300000|2021-11-01 16:15:00|805.6|805|805.4|804.8|806.4|805.8|805.2|804.6|641
1635783600000|2021-11-01 16:20:00|805.6|805|803.6|803|805.8|805.2|803.6|803|764
1635783900000|2021-11-01 16:25:00|803.7|803.1|804.3|803.7|804.5|803.9|803.6|803|393
1635784200000|2021-11-01 16:30:00|804.6|804|804.3|803.7|804.8|804.2|803.6|803|276
1635784500000|2021-11-01 16:35:00|804.2|803.6|805.1|804.5|805.6|805|804.2|803.6|340
1635784800000|2021-11-01 16:40:00|805.2|804.6|805.6|805|806.1|805.5|805.1|804.5|207
1635785100000|2021-11-01 16:45:00|805.7|805.1|805.3|804.7|806.1|805.5|805.3|804.7|223
1635785400000|2021-11-01 16:50:00|805.4|804.8|805.5|804.9|806.1|805.5|805.3|804.7|237
1635785700000|2021-11-01 16:55:00|805.6|805|805.6|805|805.6|805|804|803.4|249
1635786000000|2021-11-01 17:00:00|805.5|804.9|806.1|805.5|806.2|805.6|805.5|804.9|401
1635786300000|2021-11-01 17:05:00|806|805.4|805.9|805.3|806.4|805.8|805.6|805|240
1635786600000|2021-11-01 17:10:00|806|805.4|804.3|803.7|806.2|805.6|803.8|803.2|320
1635786900000|2021-11-01 17:15:00|804.2|803.6|803.6|803|804.2|803.6|803|802.4|435
1635787200000|2021-11-01 17:20:00|803.7|803.1|803.1|802.5|803.7|803.1|802.5|801.9|250
1635787500000|2021-11-01 17:25:00|803.2|802.6|802.2|801.6|803.4|802.8|801.7|801.1|684
1635787800000|2021-11-01 17:30:00|802.1|801.5|802|801.4|802.7|802.1|801.7|801.1|289
1635788100000|2021-11-01 17:35:00|802.2|801.6|801.8|801.2|802.5|801.9|801.5|800.9|294
1635788400000|2021-11-01 17:40:00|801.7|801.1|800.2|799.6|802|801.4|799.7|799.1|600
1635788700000|2021-11-01 17:45:00|800.1|799.5|801|800.4|801|800.4|799.7|799.1|753
1635789000000|2021-11-01 17:50:00|801.1|800.5|801|800.4|801.3|800.7|801|800.4|325
1635789300000|2021-11-01 17:55:00|800.9|800.3|801.5|800.9|802.2|801.6|800.9|800.3|527
1635789600000|2021-11-01 18:00:00|801.6|801|803.5|802.9|803.7|803.1|801.5|800.9|373
1635789900000|2021-11-01 18:05:00|803.6|803|804.5|803.9|804.6|804|803.6|803|493
1635790200000|2021-11-01 18:10:00|804.6|804|807.1|806.5|807.2|806.6|804.5|803.9|2513
1635790500000|2021-11-01 18:15:00|807.2|806.6|807|806.4|808.1|807.5|806.1|805.5|1210
1635811200000|2021-11-02 00:00:00|806.8|806.2|804.7|804.1|806.9|806.3|804.6|804|196
1635811500000|2021-11-02 00:05:00|804.8|804.2|804.3|803.7|804.8|804.2|803.8|803.2|55
1635811800000|2021-11-02 00:10:00|804.2|803.6|803.4|802.8|804.4|803.8|803.2|802.6|118
1635812100000|2021-11-02 00:15:00|803.7|803.1|804.4|803.8|804.9|804.3|803.7|803.1|65
1635812400000|2021-11-02 00:20:00|804.6|804|805.7|805.1|806|805.4|804.5|803.9|34
1635812700000|2021-11-02 00:25:00|805.8|805.2|806|805.4|806|805.4|805.4|804.8|35
1635813000000|2021-11-02 00:30:00|805.9|805.3|805|804.4|806|805.4|804.9|804.3|52
1635813300000|2021-11-02 00:35:00|805.2|804.6|805.7|805.1|805.7|805.1|805.2|804.6|48
1635813600000|2021-11-02 00:40:00|805.5|804.9|805.7|805.1|805.7|805.1|805.5|804.9|23
1635813900000|2021-11-02 00:45:00|805.5|804.9|805.8|805.2|805.9|805.3|805.3|804.7|27
1635814200000|2021-11-02 00:50:00|805.7|805.1|805.4|804.8|805.7|805.1|805.4|804.8|16
1635814500000|2021-11-02 00:55:00|805.5|804.9|804.9|804.3|805.5|804.9|804.8|804.2|19
1635814800000|2021-11-02 01:00:00|805.5|804.9|806.9|806.3|807.1|806.5|805.5|804.9|47
1635815100000|2021-11-02 01:05:00|806.8|806.2|807.4|806.8|808.2|807.6|806.4|805.8|90
1635815400000|2021-11-02 01:10:00|807.5|806.9|807.3|806.7|807.7|807.1|807.2|806.6|18
1635815700000|2021-11-02 01:15:00|807.4|806.8|807.9|807.3|808.2|807.6|807.4|806.8|63
1635816000000|2021-11-02 01:20:00|807.8|807.2|807.9|807.3|808.1|807.5|807.8|807.2|18
1635816300000|2021-11-02 01:25:00|808|807.4|807.9|807.3|808.3|807.7|807.7|807.1|18
1635816600000|2021-11-02 01:30:00|807.8|807.2|807.4|806.8|807.8|807.2|807.4|806.8|9
1635816900000|2021-11-02 01:35:00|807.3|806.7|807.4|806.8|807.4|806.8|807|806.4|26
1635817200000|2021-11-02 01:40:00|807.3|806.7|807.4|806.8|807.5|806.9|807.2|806.6|22
1635817500000|2021-11-02 01:45:00|807.3|806.7|807.7|807.1|807.9|807.3|807.3|806.7|24
1635817800000|2021-11-02 01:50:00|807.9|807.3|807.7|807.1|807.9|807.3|807.4|806.8|16
1635818100000|2021-11-02 01:55:00|807.8|807.2|807.5|806.9|807.8|807.2|807.4|806.8|4
1635818400000|2021-11-02 02:00:00|807.7|807.1|807.6|807|807.7|807.1|807.4|806.8|17
1635818700000|2021-11-02 02:05:00|807.5|806.9|806.9|806.3|807.5|806.9|806.9|806.3|2
1635819000000|2021-11-02 02:10:00|806.7|806.1|806.9|806.3|806.9|806.3|806.7|806.1|15
1635819300000|2021-11-02 02:15:00|806.8|806.2|806.9|806.3|807|806.4|806.7|806.1|9
1635819600000|2021-11-02 02:20:00|||||||||10
1635819900000|2021-11-02 02:25:00|807.4|806.8|807.4|806.8|807.4|806.8|807.2|806.6|24
1635820200000|2021-11-02 02:30:00|807.6|807|807.9|807.3|807.9|807.3|807.6|807|18
1635820500000|2021-11-02 02:35:00|808.2|807.6|807.9|807.3|808.2|807.6|807.9|807.3|21
1635820800000|2021-11-02 02:40:00|808|807.4|808.1|807.5|808.1|807.5|808|807.4|9
1635821100000|2021-11-02 02:45:00|807.9|807.3|807.7|807.1|808|807.4|807.7|807.1|7
1635821400000|2021-11-02 02:50:00|807.9|807.3|807.7|807.1|807.9|807.3|807.6|807|9
1635821700000|2021-11-02 02:55:00|807.9|807.3|807.9|807.3|807.9|807.3|807.4|806.8|8
1635822000000|2021-11-02 03:00:00|808|807.4|807.9|807.3|808|807.4|807.9|807.3|6
1635822300000|2021-11-02 03:05:00|807.7|807.1|807.2|806.6|807.7|807.1|807.2|806.6|13
1635822600000|2021-11-02 03:10:00|807.1|806.5|807.1|806.5|807.2|806.6|807.1|806.5|13
1635822900000|2021-11-02 03:15:00|806.7|806.1|804.7|804.1|806.7|806.1|804.1|803.5|103
1635823200000|2021-11-02 03:20:00|805|804.4|805.9|805.3|806.1|805.5|805|804.4|26
1635823500000|2021-11-02 03:25:00|806|805.4|805.9|805.3|806.2|805.6|805.9|805.3|5
1635823800000|2021-11-02 03:30:00|805.7|805.1|805.5|804.9|805.7|805.1|805.2|804.6|17
1635824100000|2021-11-02 03:35:00|805.7|805.1|806|805.4|806|805.4|805.6|805|6
1635824400000|2021-11-02 03:40:00|805.9|805.3|805.9|805.3|806.2|805.6|805.7|805.1|10
1635824700000|2021-11-02 03:45:00|806|805.4|806|805.4|806|805.4|805.7|805.1|7
1635825000000|2021-11-02 03:50:00|805.7|805.1|805|804.4|805.8|805.2|805|804.4|13
1635825300000|2021-11-02 03:55:00|805.1|804.5|805|804.4|805.2|804.6|805|804.4|7
1635825600000|2021-11-02 04:00:00|805.2|804.6|805.5|804.9|805.5|804.9|805.2|804.6|6
1635825900000|2021-11-02 04:05:00|805.4|804.8|805.2|804.6|805.5|804.9|804.9|804.3|23
1635826200000|2021-11-02 04:10:00|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|5
1635826500000|2021-11-02 04:15:00|805.4|804.8|805|804.4|805.4|804.8|804.7|804.1|37
1635826800000|2021-11-02 04:20:00|804.9|804.3|805|804.4|805.1|804.5|804.9|804.3|8
1635827100000|2021-11-02 04:25:00|804.9|804.3|805|804.4|805.1|804.5|804.9|804.3|1
1635827400000|2021-11-02 04:30:00|805.1|804.5|804.6|804|805.1|804.5|804.6|804|3
1635827700000|2021-11-02 04:35:00|804.7|804.1|804.5|803.9|805|804.4|804.5|803.9|5
1635828000000|2021-11-02 04:40:00|804.7|804.1|804.7|804.1|804.7|804.1|804.5|803.9|15
1635828300000|2021-11-02 04:45:00|805|804.4|805.5|804.9|805.5|804.9|804.8|804.2|27
1635828600000|2021-11-02 04:50:00|805.4|804.8|805.5|804.9|805.5|804.9|805.4|804.8|26
1635828900000|2021-11-02 04:55:00|805.7|805.1|805.5|804.9|805.7|805.1|805.5|804.9|19
1635829200000|2021-11-02 05:00:00|805.2|804.6|805.2|804.6|805.7|805.1|805.2|804.6|18
1635829500000|2021-11-02 05:05:00|805.4|804.8|805.6|805|805.6|805|805.4|804.8|6
1635829800000|2021-11-02 05:10:00|805.5|804.9|805.5|804.9|805.6|805|805.5|804.9|2
1635830100000|2021-11-02 05:15:00|805.4|804.8|805.5|804.9|805.5|804.9|805.1|804.5|4
1635830400000|2021-11-02 05:20:00|805.6|805|805.6|805|805.6|805|805.6|805|5
1635830700000|2021-11-02 05:25:00|805.9|805.3|805.9|805.3|806|805.4|805.9|805.3|25
1635831000000|2021-11-02 05:30:00|805.7|805.1|805.7|805.1|805.7|805.1|805|804.4|23
1635831300000|2021-11-02 05:35:00|805.9|805.3|805.2|804.6|806|805.4|805.1|804.5|43
1635831600000|2021-11-02 05:40:00|805.4|804.8|805.2|804.6|805.5|804.9|805|804.4|10
1635831900000|2021-11-02 05:45:00|805.1|804.5|804.2|803.6|805.2|804.6|804|803.4|52
1635832200000|2021-11-02 05:50:00|804.5|803.9|805|804.4|805|804.4|804.2|803.6|1
1635832500000|2021-11-02 05:55:00|804.8|804.2|805|804.4|805.2|804.6|804.7|804.1|2
1635832800000|2021-11-02 06:00:00|805.1|804.5|805.2|804.6|805.5|804.9|805.1|804.5|17
1635833100000|2021-11-02 06:05:00|805.3|804.7|805|804.4|805.5|804.9|805|804.4|17
1635833400000|2021-11-02 06:10:00|805.1|804.5|806.7|806.1|807.1|806.5|805|804.4|52
1635833700000|2021-11-02 06:15:00|806.6|806|806.4|805.8|806.6|806|806.1|805.5|25
1635834000000|2021-11-02 06:20:00|806.3|805.7|807|806.4|807.2|806.6|806.3|805.7|21
1635834300000|2021-11-02 06:25:00|807.1|806.5|806.6|806|807.1|806.5|806.3|805.7|196
1635834600000|2021-11-02 06:30:00|806.5|805.9|806.5|805.9|806.6|806|806.1|805.5|24
1635834900000|2021-11-02 06:35:00|806.6|806|805.5|804.9|806.6|806|805.5|804.9|37
1635835200000|2021-11-02 06:40:00|805.4|804.8|805.7|805.1|805.8|805.2|805.2|804.6|18
1635835500000|2021-11-02 06:45:00|806|805.4|806.2|805.6|806.5|805.9|806|805.4|19
1635835800000|2021-11-02 06:50:00|806.1|805.5|806.7|806.1|807|806.4|805.8|805.2|26
1635836100000|2021-11-02 06:55:00|806.6|806|806.7|806.1|807.3|806.7|806.5|805.9|54
1635836400000|2021-11-02 07:00:00|806.5|805.9|806.5|805.9|806.8|806.2|806.4|805.8|27
1635836700000|2021-11-02 07:05:00|806.2|805.6|805.4|804.8|806.2|805.6|805.2|804.6|29
1635837000000|2021-11-02 07:10:00|805.5|804.9|805.7|805.1|805.8|805.2|805.5|804.9|17
1635837300000|2021-11-02 07:15:00|805.5|804.9|805.7|805.1|806|805.4|805.5|804.9|10
1635837600000|2021-11-02 07:20:00|805.6|805|805|804.4|805.6|805|805|804.4|16
1635837900000|2021-11-02 07:25:00|804.9|804.3|804.8|804.2|804.9|804.3|804.6|804|19
1635838200000|2021-11-02 07:30:00|804.9|804.3|804.9|804.3|805|804.4|804.7|804.1|12
1635838500000|2021-11-02 07:35:00|804.8|804.2|804.2|803.6|804.8|804.2|804.2|803.6|21
1635838800000|2021-11-02 07:40:00|804.3|803.7|804.7|804.1|805|804.4|804.2|803.6|32
1635839100000|2021-11-02 07:45:00|804.8|804.2|804.6|804|804.8|804.2|804.6|804|9
1635839400000|2021-11-02 07:50:00|804.5|803.9|804.7|804.1|804.7|804.1|804.2|803.6|12
1635839700000|2021-11-02 07:55:00|804.6|804|804.4|803.8|804.7|804.1|804.2|803.6|13
1635840000000|2021-11-02 08:00:00|804.5|803.9|805.4|804.8|805.7|805.1|804.5|803.9|24
1635840300000|2021-11-02 08:05:00|805.5|804.9|805.3|804.7|805.7|805.1|804.9|804.3|28
1635840600000|2021-11-02 08:10:00|805.5|804.9|802.7|802.1|805.7|805.1|802.7|802.1|105
1635840900000|2021-11-02 08:15:00|802.9|802.3|803.9|803.3|804.6|804|802.9|802.3|70
1635841200000|2021-11-02 08:20:00|803.8|803.2|803.7|803.1|803.9|803.3|803.7|803.1|24
1635841500000|2021-11-02 08:25:00|803.9|803.3|804|803.4|804|803.4|803.7|803.1|10
1635841800000|2021-11-02 08:30:00|803.9|803.3|806.5|805.9|806.7|806.1|803.9|803.3|101
1635842100000|2021-11-02 08:35:00|806.6|806|806|805.4|806.6|806|805.7|805.1|43
1635842400000|2021-11-02 08:40:00|805.9|805.3|806.6|806|806.7|806.1|805.7|805.1|20
1635842700000|2021-11-02 08:45:00|806.5|805.9|806.2|805.6|806.7|806.1|806.1|805.5|14
1635843000000|2021-11-02 08:50:00|806.1|805.5|808.2|807.6|808.5|807.9|806.1|805.5|94
1635843300000|2021-11-02 08:55:00|808|807.4|808|807.4|808.7|808.1|808|807.4|176
1635843600000|2021-11-02 09:00:00|807.7|807.1|807.3|806.7|808|807.4|806.8|806.2|53
1635843900000|2021-11-02 09:05:00|807.2|806.6|808.4|807.8|808.5|807.9|807.2|806.6|81
1635844200000|2021-11-02 09:10:00|808.9|808.3|812|811.4|812|811.4|808.9|808.3|422
1635844500000|2021-11-02 09:15:00|811.8|811.2|812.1|811.5|812.5|811.9|811.5|810.9|267
1635844800000|2021-11-02 09:20:00|812|811.4|813|812.4|813.8|813.2|812|811.4|201
1635845100000|2021-11-02 09:25:00|812.9|812.3|812.2|811.6|813|812.4|811.3|810.7|115
1635845400000|2021-11-02 09:30:00|812.3|811.7|811.9|811.3|812.4|811.8|811.6|811|69
1635845700000|2021-11-02 09:35:00|812.2|811.6|812.1|811.5|812.5|811.9|812|811.4|50
1635846000000|2021-11-02 09:40:00|811.9|811.3|811.8|811.2|811.9|811.3|810.7|810.1|54
1635846300000|2021-11-02 09:45:00|811.7|811.1|813.1|812.5|813.6|813|811.5|810.9|137
1635846600000|2021-11-02 09:50:00|812.9|812.3|812.8|812.2|813.3|812.7|812.6|812|62
1635846900000|2021-11-02 09:55:00|812.9|812.3|815.2|814.6|815.2|814.6|812.9|812.3|162
1635847200000|2021-11-02 10:00:00|815.1|814.5|812.6|812|815.3|814.7|811.8|811.2|155
1635847500000|2021-11-02 10:05:00|812.7|812.1|811.8|811.2|813.1|812.5|811.3|810.7|65
1635847800000|2021-11-02 10:10:00|811.7|811.1|811.3|810.7|812.1|811.5|810.1|809.5|238
1635848100000|2021-11-02 10:15:00|810.7|810.1|812.1|811.5|812.3|811.7|810.6|810|97
1635848400000|2021-11-02 10:20:00|811.9|811.3|811.3|810.7|812.1|811.5|811.3|810.7|25
1635848700000|2021-11-02 10:25:00|811.4|810.8|811.2|810.6|811.6|811|811.1|810.5|17
1635849000000|2021-11-02 10:30:00|811.1|810.5|811.7|811.1|811.7|811.1|810.9|810.3|33
1635849300000|2021-11-02 10:35:00|811.6|811|811.8|811.2|812|811.4|811.2|810.6|19
1635849600000|2021-11-02 10:40:00|811.9|811.3|812.6|812|813.3|812.7|811.9|811.3|56
1635849900000|2021-11-02 10:45:00|812.7|812.1|812.9|812.3|813.8|813.2|812.6|812|77
1635850200000|2021-11-02 10:50:00|813|812.4|813.1|812.5|813.5|812.9|813|812.4|38
1635850500000|2021-11-02 10:55:00|813|812.4|813.1|812.5|813.3|812.7|812.8|812.2|36
1635850800000|2021-11-02 11:00:00|813.2|812.6|812.3|811.7|813.3|812.7|812.1|811.5|38
1635851100000|2021-11-02 11:05:00|812.2|811.6|811.4|810.8|812.2|811.6|811.4|810.8|21
1635851400000|2021-11-02 11:10:00|811.5|810.9|811.9|811.3|812.1|811.5|811.5|810.9|20
1635851700000|2021-11-02 11:15:00|812|811.4|812.4|811.8|812.4|811.8|811.9|811.3|42
1635852000000|2021-11-02 11:20:00|812.3|811.7|813|812.4|813.3|812.7|812.3|811.7|73
1635852300000|2021-11-02 11:25:00|812.8|812.2|813.6|813|813.6|813|812.8|812.2|20
1635852600000|2021-11-02 11:30:00|813.4|812.8|812.8|812.2|813.4|812.8|812.6|812|55
1635852900000|2021-11-02 11:35:00|812.7|812.1|812.8|812.2|812.9|812.3|812.7|812.1|44
1635853200000|2021-11-02 11:40:00|813|812.4|813.3|812.7|814.3|813.7|813|812.4|80
1635853500000|2021-11-02 11:45:00|813.4|812.8|814.8|814.2|814.9|814.3|813.4|812.8|73
1635853800000|2021-11-02 11:50:00|814.6|814|814.6|814|815|814.4|814.3|813.7|95
1635854100000|2021-11-02 11:55:00|814.7|814.1|814.7|814.1|815.1|814.5|814.7|814.1|83
1635854400000|2021-11-02 12:00:00|814.8|814.2|814.1|813.5|815|814.4|813.8|813.2|99
1635854700000|2021-11-02 12:05:00|814.2|813.6|815.1|814.5|815.1|814.5|813.9|813.3|95
1635855000000|2021-11-02 12:10:00|815|814.4|814.4|813.8|815.1|814.5|813.8|813.2|161
1635855300000|2021-11-02 12:15:00|814.3|813.7|814.1|813.5|814.7|814.1|813.7|813.1|79
1635855600000|2021-11-02 12:20:00|814|813.4|813.6|813|814.2|813.6|813.6|813|37
1635855900000|2021-11-02 12:25:00|813.5|812.9|813.4|812.8|813.8|813.2|813.1|812.5|73
1635856200000|2021-11-02 12:30:00|813.5|812.9|814.8|814.2|815.2|814.6|813.4|812.8|89
1635856500000|2021-11-02 12:35:00|814.6|814|813.8|813.2|814.6|814|813.8|813.2|60
1635856800000|2021-11-02 12:40:00|814.1|813.5|813.1|812.5|814.2|813.6|813|812.4|312
1635859800000|2021-11-02 13:30:00|813.8|813.2|809.2|808.6|815.1|814.5|808.7|808.1|1675
1635860100000|2021-11-02 13:35:00|809.3|808.7|812.2|811.6|812.3|811.7|809.3|808.7|720
1635860400000|2021-11-02 13:40:00|812.3|811.7|812.9|812.3|813.7|813.1|812.3|811.7|797
1635860700000|2021-11-02 13:45:00|813|812.4|807.2|806.6|813|812.4|806.9|806.3|1445
1635861000000|2021-11-02 13:50:00|807.1|806.5|808.1|807.5|808.3|807.7|806.9|806.3|761
1635861300000|2021-11-02 13:55:00|808.3|807.7|807.3|806.7|808.6|808|807.2|806.6|455
1635861600000|2021-11-02 14:00:00|807.4|806.8|805.5|804.9|807.8|807.2|804.8|804.2|897
1635861900000|2021-11-02 14:05:00|805.4|804.8|804.4|803.8|806.8|806.2|803.7|803.1|888
1635862200000|2021-11-02 14:10:00|804.5|803.9|803.9|803.3|805.4|804.8|803.8|803.2|676
1635862500000|2021-11-02 14:15:00|803.8|803.2|803.8|803.2|804.6|804|803.3|802.7|642
1635862800000|2021-11-02 14:20:00|803.7|803.1|804.3|803.7|804.4|803.8|803.3|802.7|466
1635863100000|2021-11-02 14:25:00|804.1|803.5|803.6|803|805.6|805|803.6|803|615
1635863400000|2021-11-02 14:30:00|803.7|803.1|802.1|801.5|804.4|803.8|801.7|801.1|434
1635863700000|2021-11-02 14:35:00|802.2|801.6|802.3|801.7|804.3|803.7|801.7|801.1|868
1635864000000|2021-11-02 14:40:00|802.4|801.8|801.9|801.3|802.7|802.1|801.6|801|310
1635864300000|2021-11-02 14:45:00|802.1|801.5|801.4|800.8|802.1|801.5|799.6|799|690
1635864600000|2021-11-02 14:50:00|801.7|801.1|801.9|801.3|802.4|801.8|801.4|800.8|357
1635864900000|2021-11-02 14:55:00|802.1|801.5|800.9|800.3|803.2|802.6|800.4|799.8|323
1635865200000|2021-11-02 15:00:00|801|800.4|800.8|800.2|801.2|800.6|800.5|799.9|204
1635865500000|2021-11-02 15:05:00|800.9|800.3|801.9|801.3|802.1|801.5|800.4|799.8|214
1635865800000|2021-11-02 15:10:00|801.8|801.2|802|801.4|802.2|801.6|801.1|800.5|206
1635866100000|2021-11-02 15:15:00|801.9|801.3|803.9|803.3|803.9|803.3|801.2|800.6|416
1635866400000|2021-11-02 15:20:00|803.7|803.1|804.9|804.3|805.3|804.7|803.4|802.8|687
1635866700000|2021-11-02 15:25:00|804.8|804.2|803.4|802.8|804.9|804.3|803.3|802.7|329
1635867000000|2021-11-02 15:30:00|803.3|802.7|803.7|803.1|804.2|803.6|803.1|802.5|190
1635867300000|2021-11-02 15:35:00|803.6|803|803.6|803|804.1|803.5|803|802.4|148
1635867600000|2021-11-02 15:40:00|803.4|802.8|801.7|801.1|803.6|803|801.6|801|213
1635867900000|2021-11-02 15:45:00|801.6|801|800.9|800.3|801.9|801.3|800.9|800.3|233
1635868200000|2021-11-02 15:50:00|801|800.4|800.8|800.2|801.1|800.5|800.5|799.9|274
1635868500000|2021-11-02 15:55:00|800.5|799.9|802.4|801.8|802.7|802.1|799.6|799|383
1635868800000|2021-11-02 16:00:00|802.5|801.9|803.4|802.8|803.4|802.8|802.5|801.9|222
1635869100000|2021-11-02 16:05:00|803.5|802.9|804.6|804|804.6|804|803.4|802.8|221
1635869400000|2021-11-02 16:10:00|804.5|803.9|805.2|804.6|805.2|804.6|804.2|803.6|334
1635869700000|2021-11-02 16:15:00|805.1|804.5|805.2|804.6|805.6|805|804.4|803.8|260
1635870000000|2021-11-02 16:20:00|805.1|804.5|804.7|804.1|805.1|804.5|804.4|803.8|135
1635870300000|2021-11-02 16:25:00|804.6|804|802.7|802.1|804.7|804.1|802.6|802|198
1635870600000|2021-11-02 16:30:00|802.6|802|801.7|801.1|803|802.4|801.6|801|260
1635870900000|2021-11-02 16:35:00|801.6|801|801.7|801.1|802.3|801.7|801.6|801|188
1635871200000|2021-11-02 16:40:00|801.6|801|801.4|800.8|802.2|801.6|801.4|800.8|218
1635871500000|2021-11-02 16:45:00|801.5|800.9|802.5|801.9|802.6|802|801.4|800.8|278
1635871800000|2021-11-02 16:50:00|802.6|802|804|803.4|804.3|803.7|802.6|802|343
1635872100000|2021-11-02 16:55:00|804.1|803.5|801.9|801.3|804.5|803.9|801.5|800.9|434
1635872400000|2021-11-02 17:00:00|802|801.4|801.7|801.1|802.2|801.6|801.6|801|262
1635872700000|2021-11-02 17:05:00|801.8|801.2|802.3|801.7|802.5|801.9|801.4|800.8|158
1635873000000|2021-11-02 17:10:00|802.5|801.9|801.5|800.9|802.5|801.9|801.4|800.8|261
1635873300000|2021-11-02 17:15:00|801.2|800.6|801.1|800.5|801.5|800.9|801|800.4|154
1635873600000|2021-11-02 17:20:00|801.2|800.6|801.3|800.7|801.3|800.7|801|800.4|165
1635873900000|2021-11-02 17:25:00|801.4|800.8|801.1|800.5|801.5|800.9|801.1|800.5|188
1635874200000|2021-11-02 17:30:00|801.2|800.6|801.3|800.7|801.5|800.9|800.8|800.2|264
1635874500000|2021-11-02 17:35:00|801.4|800.8|801.4|800.8|802|801.4|801.3|800.7|333
1635874800000|2021-11-02 17:40:00|801.3|800.7|802|801.4|802.4|801.8|801|800.4|175
1635875100000|2021-11-02 17:45:00|801.9|801.3|801.7|801.1|802|801.4|801.4|800.8|189
1635875400000|2021-11-02 17:50:00|801.8|801.2|801.5|800.9|802|801.4|801.2|800.6|245
1635875700000|2021-11-02 17:55:00|801.4|800.8|801.4|800.8|802.2|801.6|801.3|800.7|323
1635876000000|2021-11-02 18:00:00|801.5|800.9|802.2|801.6|802.4|801.8|800.8|800.2|414
1635876300000|2021-11-02 18:05:00|802.6|802|803.1|802.5|803.4|802.8|802.3|801.7|751
1635876600000|2021-11-02 18:10:00|803.6|803|800.2|799.6|803.8|803.2|799.9|799.3|2098
1635876900000|2021-11-02 18:15:00|800.5|799.9|799.1|798.5|800.5|799.9|798.9|798.3|1614
1635897600000|2021-11-03 00:00:00|798.9|798.3|797.6|797|798.9|798.3|796.4|795.8|206
1635897900000|2021-11-03 00:05:00|797.4|796.8|797.4|796.8|797.7|797.1|797.1|796.5|75
1635898200000|2021-11-03 00:10:00|797.1|796.5|798.1|797.5|798.1|797.5|797.1|796.5|55
1635898500000|2021-11-03 00:15:00|798|797.4|797.3|796.7|798.1|797.5|797.1|796.5|48
1635898800000|2021-11-03 00:20:00|797.4|796.8|796.5|795.9|797.9|797.3|796.4|795.8|48
1635899100000|2021-11-03 00:25:00|796.6|796|796.5|795.9|796.6|796|795.9|795.3|99
1635899400000|2021-11-03 00:30:00|796.6|796|797.3|796.7|797.3|796.7|796.6|796|28
1635899700000|2021-11-03 00:35:00|797.1|796.5|798|797.4|798|797.4|797.1|796.5|14
1635900000000|2021-11-03 00:40:00|797.9|797.3|797.4|796.8|798.1|797.5|797.2|796.6|44
1635900300000|2021-11-03 00:45:00|797.6|797|797.5|796.9|797.6|797|797.4|796.8|21
1635900600000|2021-11-03 00:50:00|797.4|796.8|797.6|797|797.6|797|797.4|796.8|20
1635900900000|2021-11-03 00:55:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|13
1635901200000|2021-11-03 01:00:00|797.1|796.5|797|796.4|797.1|796.5|796.4|795.8|49
1635901500000|2021-11-03 01:05:00|796.9|796.3|797.4|796.8|797.4|796.8|796.9|796.3|10
1635901800000|2021-11-03 01:10:00|797.5|796.9|797.5|796.9|797.6|797|797.4|796.8|16
1635902100000|2021-11-03 01:15:00|797.6|797|798.1|797.5|798.3|797.7|797.6|797|8
1635902400000|2021-11-03 01:20:00|798|797.4|798.4|797.8|798.5|797.9|797.9|797.3|21
1635902700000|2021-11-03 01:25:00|798.2|797.6|797.9|797.3|798.2|797.6|797.6|797|15
1635903000000|2021-11-03 01:30:00|798|797.4|798.5|797.9|798.5|797.9|797.9|797.3|29
1635903300000|2021-11-03 01:35:00|798.6|798|798.6|798|798.6|798|798.5|797.9|4
1635903600000|2021-11-03 01:40:00|798.5|797.9|798.4|797.8|798.6|798|798.4|797.8|22
1635903900000|2021-11-03 01:45:00|798.5|797.9|798.1|797.5|798.5|797.9|798.1|797.5|7
1635904200000|2021-11-03 01:50:00|798.2|797.6|798.2|797.6|798.4|797.8|798.1|797.5|10
1635904500000|2021-11-03 01:55:00|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|5
1635904800000|2021-11-03 02:00:00|798|797.4|798.2|797.6|798.2|797.6|797.9|797.3|9
1635905100000|2021-11-03 02:05:00|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|3
1635905400000|2021-11-03 02:10:00|798.6|798|798.6|798|798.7|798.1|798.4|797.8|216
1635905700000|2021-11-03 02:15:00|798.8|798.2|798.4|797.8|798.8|798.2|798.4|797.8|5
1635906000000|2021-11-03 02:20:00|798.6|798|798.6|798|798.6|798|798.6|798|5
1635906300000|2021-11-03 02:25:00|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|2
1635906600000|2021-11-03 02:30:00|798.5|797.9|798.4|797.8|798.7|798.1|798.3|797.7|13
1635906900000|2021-11-03 02:35:00|798.2|797.6|798.2|797.6|798.2|797.6|797.9|797.3|13
1635907200000|2021-11-03 02:40:00|798|797.4|798.2|797.6|798.2|797.6|798|797.4|8
1635907500000|2021-11-03 02:45:00|798.1|797.5|797.8|797.2|798.2|797.6|797.7|797.1|262
1635907800000|2021-11-03 02:50:00|797.7|797.1|797.9|797.3|798|797.4|797.7|797.1|13
1635908100000|2021-11-03 02:55:00|798.2|797.6|798|797.4|798.2|797.6|797.9|797.3|15
1635908400000|2021-11-03 03:00:00|798.2|797.6|797.9|797.3|798.2|797.6|797.9|797.3|10
1635908700000|2021-11-03 03:05:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|18
1635909000000|2021-11-03 03:10:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|4
1635909300000|2021-11-03 03:15:00|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|4
1635909600000|2021-11-03 03:20:00|798.5|797.9|798.4|797.8|798.6|798|798.4|797.8|5
1635909900000|2021-11-03 03:25:00|798.5|797.9|798.2|797.6|798.5|797.9|798.2|797.6|4
1635910200000|2021-11-03 03:30:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|3
1635910500000|2021-11-03 03:35:00|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|4
1635910800000|2021-11-03 03:40:00|798.2|797.6|798.4|797.8|798.5|797.9|798.2|797.6|6
1635911100000|2021-11-03 03:45:00|798.5|797.9|798.5|797.9|798.5|797.9|798.2|797.6|9
1635911400000|2021-11-03 03:50:00|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|0
1635911700000|2021-11-03 03:55:00|798.5|797.9|798.3|797.7|798.6|798|798.3|797.7|9
1635912000000|2021-11-03 04:00:00|798.4|797.8|798.4|797.8|798.6|798|798.4|797.8|4
1635912300000|2021-11-03 04:05:00|798.5|797.9|798.6|798|798.6|798|798.5|797.9|3
1635912600000|2021-11-03 04:10:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|5
1635912900000|2021-11-03 04:15:00|798.4|797.8|798.3|797.7|798.5|797.9|798.3|797.7|4
1635913200000|2021-11-03 04:20:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|1
1635913500000|2021-11-03 04:25:00|798.4|797.8|798.4|797.8|798.7|798.1|798.4|797.8|2
1635913800000|2021-11-03 04:30:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1635914100000|2021-11-03 04:35:00|798.8|798.2|798.6|798|798.8|798.2|798.5|797.9|3
1635914400000|2021-11-03 04:40:00|798.5|797.9|799|798.4|799|798.4|798.5|797.9|31
1635914700000|2021-11-03 04:45:00|798.9|798.3|798.7|798.1|798.9|798.3|798.7|798.1|5
1635915000000|2021-11-03 04:50:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|5
1635915300000|2021-11-03 04:55:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|6
1635915600000|2021-11-03 05:00:00|798.6|798|798.5|797.9|798.7|798.1|798.5|797.9|3
1635915900000|2021-11-03 05:05:00|||||||||6
1635916200000|2021-11-03 05:10:00|798.2|797.6|797.8|797.2|798.2|797.6|797.8|797.2|22
1635916500000|2021-11-03 05:15:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1635916800000|2021-11-03 05:20:00|||||||||1
1635917100000|2021-11-03 05:25:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1635917400000|2021-11-03 05:30:00|797.8|797.2|798|797.4|798.2|797.6|797.8|797.2|6
1635917700000|2021-11-03 05:35:00|797.9|797.3|798.5|797.9|798.5|797.9|797.8|797.2|14
1635918000000|2021-11-03 05:40:00|798.7|798.1|799|798.4|799.2|798.6|798.7|798.1|38
1635918300000|2021-11-03 05:45:00|799.1|798.5|799|798.4|799.1|798.5|799|798.4|3
1635918600000|2021-11-03 05:50:00|||||||||3
1635918900000|2021-11-03 05:55:00|||||||||3
1635919200000|2021-11-03 06:00:00|799.1|798.5|800|799.4|800.2|799.6|799.1|798.5|34
1635919500000|2021-11-03 06:05:00|799.7|799.1|800.4|799.8|800.4|799.8|799.7|799.1|14
1635919800000|2021-11-03 06:10:00|800.2|799.6|800.4|799.8|800.4|799.8|800|799.4|8
1635920100000|2021-11-03 06:15:00|800.6|800|802|801.4|802|801.4|800.6|800|98
1635920400000|2021-11-03 06:20:00|802.1|801.5|802.7|802.1|802.8|802.2|802|801.4|66
1635920700000|2021-11-03 06:25:00|802.8|802.2|803|802.4|803.2|802.6|802.6|802|67
1635921000000|2021-11-03 06:30:00|802.9|802.3|803|802.4|803|802.4|802.6|802|18
1635921300000|2021-11-03 06:35:00|802.6|802|802|801.4|803.1|802.5|802|801.4|54
1635921600000|2021-11-03 06:40:00|801.9|801.3|801.7|801.1|802.3|801.7|801.7|801.1|48
1635921900000|2021-11-03 06:45:00|801.5|800.9|800.7|800.1|801.7|801.1|800.7|800.1|15
1635922200000|2021-11-03 06:50:00|800.9|800.3|801.1|800.5|801.3|800.7|800.9|800.3|19
1635922500000|2021-11-03 06:55:00|801.2|800.6|801.3|800.7|801.5|800.9|801.2|800.6|19
1635922800000|2021-11-03 07:00:00|801.2|800.6|801.6|801|801.6|801|801.1|800.5|4
1635923100000|2021-11-03 07:05:00|801.7|801.1|802.4|801.8|802.5|801.9|801.6|801|24
1635923400000|2021-11-03 07:10:00|802.3|801.7|801.7|801.1|802.5|801.9|801.7|801.1|9
1635923700000|2021-11-03 07:15:00|801.8|801.2|802|801.4|802|801.4|801.7|801.1|6
1635924000000|2021-11-03 07:20:00|802.1|801.5|803|802.4|803.2|802.6|802|801.4|23
1635924300000|2021-11-03 07:25:00|802.7|802.1|802.7|802.1|802.8|802.2|802.7|802.1|2
1635924600000|2021-11-03 07:30:00|802.4|801.8|803|802.4|803|802.4|802.2|801.6|22
1635924900000|2021-11-03 07:35:00|802.9|802.3|802.7|802.1|803|802.4|802.7|802.1|8
1635925200000|2021-11-03 07:40:00|802.6|802|802.5|801.9|802.6|802|802.3|801.7|15
1635925500000|2021-11-03 07:45:00|802.4|801.8|802.7|802.1|803|802.4|802.4|801.8|35
1635925800000|2021-11-03 07:50:00|802.8|802.2|803.2|802.6|803.2|802.6|802.7|802.1|11
1635926100000|2021-11-03 07:55:00|803.1|802.5|803|802.4|803.1|802.5|802.7|802.1|58
1635926400000|2021-11-03 08:00:00|803.1|802.5|803.3|802.7|803.5|802.9|802.9|802.3|34
1635926700000|2021-11-03 08:05:00|803.4|802.8|803.7|803.1|803.8|803.2|803.3|802.7|23
1635927000000|2021-11-03 08:10:00|803.6|803|803.5|802.9|803.7|803.1|803.2|802.6|18
1635927300000|2021-11-03 08:15:00|803.7|803.1|804|803.4|804|803.4|803.7|803.1|81
1635927600000|2021-11-03 08:20:00|804.1|803.5|804.6|804|804.7|804.1|804|803.4|54
1635927900000|2021-11-03 08:25:00|804.7|804.1|805.2|804.6|805.5|804.9|804.7|804.1|160
1635928200000|2021-11-03 08:30:00|805.4|804.8|803.6|803|805.5|804.9|803.4|802.8|56
1635928500000|2021-11-03 08:35:00|803.7|803.1|804|803.4|804|803.4|803.5|802.9|33
1635928800000|2021-11-03 08:40:00|804.4|803.8|803.7|803.1|804.4|803.8|803.7|803.1|20
1635929100000|2021-11-03 08:45:00|803.8|803.2|804.5|803.9|804.5|803.9|803.8|803.2|49
1635929400000|2021-11-03 08:50:00|804.6|804|805.2|804.6|805.2|804.6|804.5|803.9|14
1635929700000|2021-11-03 08:55:00|805.1|804.5|805.1|804.5|805.1|804.5|805|804.4|18
1635930000000|2021-11-03 09:00:00|805|804.4|805.2|804.6|805.2|804.6|804.9|804.3|5
1635930300000|2021-11-03 09:05:00|805.1|804.5|805|804.4|805.3|804.7|805|804.4|24
1635930600000|2021-11-03 09:10:00|804.9|804.3|804.7|804.1|805|804.4|804.6|804|11
1635930900000|2021-11-03 09:15:00|804.5|803.9|805.1|804.5|805.1|804.5|804.5|803.9|36
1635931200000|2021-11-03 09:20:00|805.2|804.6|804.9|804.3|805.3|804.7|804.8|804.2|12
1635931500000|2021-11-03 09:25:00|805|804.4|805|804.4|805.1|804.5|804.9|804.3|41
1635931800000|2021-11-03 09:30:00|805.1|804.5|805.4|804.8|805.4|804.8|805|804.4|19
1635932100000|2021-11-03 09:35:00|805.5|804.9|805.6|805|805.6|805|805.5|804.9|31
1635932400000|2021-11-03 09:40:00|805.7|805.1|805.6|805|805.7|805.1|805.5|804.9|30
1635932700000|2021-11-03 09:45:00|805.5|804.9|805|804.4|805.7|805.1|804.9|804.3|58
1635933000000|2021-11-03 09:50:00|804.9|804.3|803.9|803.3|805.2|804.6|803.9|803.3|81
1635933300000|2021-11-03 09:55:00|803.8|803.2|803.8|803.2|803.9|803.3|803.5|802.9|27
1635933600000|2021-11-03 10:00:00|803.9|803.3|804.3|803.7|804.3|803.7|803.6|803|273
1635933900000|2021-11-03 10:05:00|804.5|803.9|804.5|803.9|804.7|804.1|804.4|803.8|23
1635934200000|2021-11-03 10:10:00|804.6|804|804.2|803.6|804.7|804.1|803.9|803.3|45
1635934500000|2021-11-03 10:15:00|804|803.4|804.5|803.9|804.6|804|804|803.4|40
1635934800000|2021-11-03 10:20:00|804.7|804.1|804.2|803.6|804.7|804.1|804.2|803.6|8
1635935100000|2021-11-03 10:25:00|804|803.4|804.2|803.6|804.5|803.9|804|803.4|22
1635935400000|2021-11-03 10:30:00|804|803.4|803.2|802.6|804.1|803.5|803.1|802.5|57
1635935700000|2021-11-03 10:35:00|803.1|802.5|801.2|800.6|803.1|802.5|801.2|800.6|74
1635936000000|2021-11-03 10:40:00|801.1|800.5|801|800.4|801.3|800.7|800.7|800.1|48
1635936300000|2021-11-03 10:45:00|801.1|800.5|802|801.4|802.1|801.5|801.1|800.5|47
1635936600000|2021-11-03 10:50:00|801.8|801.2|801.6|801|802|801.4|801.4|800.8|33
1635936900000|2021-11-03 10:55:00|801.7|801.1|801.2|800.6|802|801.4|801.2|800.6|25
1635937200000|2021-11-03 11:00:00|801.1|800.5|801|800.4|801.5|800.9|800.7|800.1|20
1635937500000|2021-11-03 11:05:00|800.9|800.3|800.8|800.2|801|800.4|800.5|799.9|115
1635937800000|2021-11-03 11:10:00|800.9|800.3|799.5|798.9|801|800.4|799|798.4|110
1635938100000|2021-11-03 11:15:00|799.4|798.8|799.2|798.6|799.4|798.8|798.6|798|72
1635938400000|2021-11-03 11:20:00|799|798.4|799|798.4|799.4|798.8|798.7|798.1|34
1635938700000|2021-11-03 11:25:00|799.2|798.6|799.6|799|799.8|799.2|799.2|798.6|50
1635939000000|2021-11-03 11:30:00|799.7|799.1|800|799.4|800.1|799.5|799.6|799|70
1635939300000|2021-11-03 11:35:00|800.1|799.5|800.5|799.9|800.5|799.9|799.6|799|39
1635939600000|2021-11-03 11:40:00|800.6|800|800.1|799.5|800.6|800|799.9|799.3|41
1635939900000|2021-11-03 11:45:00|799.8|799.2|798.6|798|799.8|799.2|798.6|798|63
1635940200000|2021-11-03 11:50:00|798.5|797.9|798.4|797.8|798.9|798.3|798.1|797.5|291
1635940500000|2021-11-03 11:55:00|798.3|797.7|797.6|797|798.7|798.1|797.5|796.9|75
1635940800000|2021-11-03 12:00:00|797.5|796.9|796.9|796.3|798.2|797.6|796.9|796.3|118
1635941100000|2021-11-03 12:05:00|797|796.4|798.1|797.5|798.2|797.6|797|796.4|63
1635941400000|2021-11-03 12:10:00|798|797.4|798.9|798.3|799.1|798.4|797.7|797.1|47
1635941700000|2021-11-03 12:15:00|799|798.4|798.4|797.8|799|798.4|797.9|797.3|61
1635942000000|2021-11-03 12:20:00|798.1|797.5|797.3|796.7|798.2|797.6|797.3|796.7|123
1635942300000|2021-11-03 12:25:00|797.5|796.9|798.4|797.8|798.4|797.8|796.5|795.9|81
1635942600000|2021-11-03 12:30:00|798.5|797.9|798.4|797.8|798.8|798.2|798.4|797.8|31
1635942900000|2021-11-03 12:35:00|798.2|797.6|796.6|796|798.7|798.1|796.3|795.7|174
1635943200000|2021-11-03 12:40:00|796.4|795.8|796.7|796.1|796.8|796.2|796.1|795.5|118
1635946200000|2021-11-03 13:30:00|797.3|796.7|794.2|793.6|799.3|798.7|791.7|791.1|2019
1635946500000|2021-11-03 13:35:00|794|793.4|796.1|795.5|796.1|795.5|793|792.4|566
1635946800000|2021-11-03 13:40:00|795.9|795.3|797.6|797|797.8|797.2|795.2|794.6|387
1635947100000|2021-11-03 13:45:00|797.8|797.2|794.2|793.6|797.9|797.3|794|793.4|486
1635947400000|2021-11-03 13:50:00|794.1|793.5|794.6|794|795|794.4|793.8|793.2|321
1635947700000|2021-11-03 13:55:00|794.7|794.1|793.6|793|795.3|794.7|793.6|793|183
1635948000000|2021-11-03 14:00:00|793.4|792.8|791.1|790.5|793.4|792.8|791.1|790.5|790
1635948300000|2021-11-03 14:05:00|791.2|790.6|787.9|787.3|791.2|790.6|787|786.4|772
1635948600000|2021-11-03 14:10:00|787.8|787.2|789.8|789.2|790.2|789.6|787.5|786.9|633
1635948900000|2021-11-03 14:15:00|789.7|789.1|789.7|789.1|790.6|790|789.1|788.5|501
1635949200000|2021-11-03 14:20:00|789.5|788.9|790.2|789.6|790.3|789.7|789.4|788.8|301
1635949500000|2021-11-03 14:25:00|790.1|789.5|791.6|791|791.7|791.1|790.1|789.5|308
1635949800000|2021-11-03 14:30:00|791.5|790.9|791.5|790.9|791.7|791.1|790.4|789.8|324
1635950100000|2021-11-03 14:35:00|791.6|791|791.8|791.2|792.1|791.5|791.3|790.7|210
1635950400000|2021-11-03 14:40:00|791.6|791|792.3|791.7|792.6|792|791.3|790.7|246
1635950700000|2021-11-03 14:45:00|792.1|791.5|791.8|791.2|792.2|791.6|791.3|790.7|161
1635951000000|2021-11-03 14:50:00|791.9|791.3|791.4|790.8|792.7|792.1|790.9|790.3|219
1635951300000|2021-11-03 14:55:00|791.1|790.5|790.2|789.6|791.2|790.6|789.9|789.3|338
1635951600000|2021-11-03 15:00:00|790.1|789.5|790.4|789.8|790.4|789.8|789.6|789|212
1635951900000|2021-11-03 15:05:00|790.3|789.7|791.7|791.1|792.2|791.6|790.3|789.7|202
1635952200000|2021-11-03 15:10:00|791.5|790.9|791.2|790.6|792.1|791.5|789.9|789.3|247
1635952500000|2021-11-03 15:15:00|791.4|790.8|791.8|791.2|791.8|791.2|790.2|789.6|485
1635952800000|2021-11-03 15:20:00|791.7|791.1|790.9|790.3|792|791.4|790.8|790.2|591
1635953100000|2021-11-03 15:25:00|790.8|790.2|791.8|791.2|792|791.4|790.5|789.9|492
1635953400000|2021-11-03 15:30:00|791.9|791.3|792.7|792.1|793.1|792.5|791.9|791.3|266
1635953700000|2021-11-03 15:35:00|792.4|791.8|792.2|791.6|792.9|792.3|791.9|791.3|163
1635954000000|2021-11-03 15:40:00|791.9|791.3|791.9|791.3|792.4|791.8|791.8|791.2|185
1635954300000|2021-11-03 15:45:00|791.8|791.2|792.2|791.6|792.2|791.6|791.4|790.8|187
1635954600000|2021-11-03 15:50:00|792|791.4|791.2|790.6|792.4|791.8|790.9|790.3|558
1635954900000|2021-11-03 15:55:00|791.3|790.7|791.9|791.3|792.1|791.5|791.2|790.6|89
1635955200000|2021-11-03 16:00:00|791.8|791.2|790.7|790.1|792.2|791.6|790.7|790.1|207
1635955500000|2021-11-03 16:05:00|790.5|789.9|789|788.4|790.7|790.1|788.5|787.9|382
1635955800000|2021-11-03 16:10:00|788.9|788.3|788.9|788.3|789.2|788.6|788.7|788.1|283
1635956100000|2021-11-03 16:15:00|789|788.4|788.4|787.8|789.1|788.5|788.3|787.7|160
1635956400000|2021-11-03 16:20:00|788.2|787.6|788.4|787.8|788.7|788.1|788.2|787.6|165
1635956700000|2021-11-03 16:25:00|788.2|787.6|788.1|787.5|788.4|787.8|787.8|787.2|327
1635957000000|2021-11-03 16:30:00|788.2|787.6|788.2|787.6|788.3|787.7|787.7|787.1|284
1635957300000|2021-11-03 16:35:00|788.3|787.7|788.2|787.6|788.4|787.8|788.1|787.5|106
1635957600000|2021-11-03 16:40:00|788.3|787.7|788.8|788.2|789|788.4|788.2|787.6|224
1635957900000|2021-11-03 16:45:00|788.7|788.1|789.2|788.6|789.8|789.2|788.7|788.1|161
1635958200000|2021-11-03 16:50:00|789.3|788.7|789.2|788.6|789.9|789.3|789.2|788.6|216
1635958500000|2021-11-03 16:55:00|788.9|788.3|789.1|788.5|789.4|788.8|788.8|788.2|176
1635958800000|2021-11-03 17:00:00|789.2|788.6|789.5|788.9|789.6|789|788.9|788.3|99
1635959100000|2021-11-03 17:05:00|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.6|135
1635959400000|2021-11-03 17:10:00|789.3|788.7|789.2|788.6|789.6|789|789.2|788.6|86
1635959700000|2021-11-03 17:15:00|789.3|788.7|789.7|789.1|789.7|789.1|789.2|788.6|185
1635960000000|2021-11-03 17:20:00|789.6|789|789.9|789.3|789.9|789.3|789.4|788.8|191
1635960300000|2021-11-03 17:25:00|789.7|789.1|789.3|788.7|789.9|789.3|789.3|788.7|186
1635960600000|2021-11-03 17:30:00|789.4|788.8|788.7|788.1|789.4|788.8|788.7|788.1|219
1635960900000|2021-11-03 17:35:00|788.4|787.8|788.4|787.8|788.7|788.1|787.7|787.1|200
1635961200000|2021-11-03 17:40:00|788.2|787.6|788.3|787.7|788.4|787.8|788.2|787.6|181
1635961500000|2021-11-03 17:45:00|788.4|787.8|788.4|787.8|788.4|787.8|788.2|787.6|161
1635961800000|2021-11-03 17:50:00|788.2|787.6|788.7|788.1|788.7|788.1|788.2|787.6|454
1635962100000|2021-11-03 17:55:00|788.6|788|788.8|788.2|789.2|788.6|788.6|788|164
1635962400000|2021-11-03 18:00:00|788.9|788.3|789|788.4|789.6|789|788.8|788.2|1036
1635962700000|2021-11-03 18:05:00|789.1|788.5|789.4|788.8|789.8|789.2|788.9|788.3|534
1635963000000|2021-11-03 18:10:00|789.6|789|789.8|789.2|790.8|790.2|788.9|788.3|1676
1635963300000|2021-11-03 18:15:00|789.9|789.3|789.8|789.2|790.4|789.8|789.4|788.8|676
1635984000000|2021-11-04 00:00:00|791.1|790.5|792.1|791.5|792.7|792.1|790.6|790|304
1635984300000|2021-11-04 00:05:00|792.2|791.6|794.5|793.9|794.7|794.1|792.2|791.6|129
1635984600000|2021-11-04 00:10:00|794.4|793.8|793.8|793.2|794.5|793.9|793.8|793.2|21
1635984900000|2021-11-04 00:15:00|793.9|793.3|794.3|793.7|794.6|794|793.9|793.3|51
1635985200000|2021-11-04 00:20:00|794.4|793.8|794.6|794|794.6|794|794.3|793.7|21
1635985500000|2021-11-04 00:25:00|794.4|793.8|794.8|794.2|795.1|794.5|794.3|793.7|26
1635985800000|2021-11-04 00:30:00|795.1|794.5|795.6|795|795.6|795|794.8|794.2|32
1635986100000|2021-11-04 00:35:00|795.3|794.7|795.2|794.6|795.4|794.8|794.8|794.2|47
1635986400000|2021-11-04 00:40:00|795.3|794.7|795.6|795|795.6|795|795.1|794.5|23
1635986700000|2021-11-04 00:45:00|795.5|794.9|794.8|794.2|795.5|794.9|794.8|794.2|23
1635987000000|2021-11-04 00:50:00|794.6|794|794.4|793.8|794.7|794.1|794.3|793.7|24
1635987300000|2021-11-04 00:55:00|794.3|793.7|794.3|793.7|794.3|793.7|794.2|793.6|21
1635987600000|2021-11-04 01:00:00|794.4|793.8|796.2|795.6|796.3|795.7|794.4|793.8|83
1635987900000|2021-11-04 01:05:00|796.3|795.7|796.8|796.2|797.9|797.3|796.2|795.6|108
1635988200000|2021-11-04 01:10:00|796.9|796.3|796.8|796.2|797.1|796.5|796.8|796.2|16
1635988500000|2021-11-04 01:15:00|796.9|796.3|796.8|796.2|797.1|796.5|796.8|796.2|11
1635988800000|2021-11-04 01:20:00|796.9|796.3|797.2|796.6|797.3|796.7|796.3|795.7|58
1635989100000|2021-11-04 01:25:00|797.1|796.5|797.4|796.8|797.6|797|797|796.4|12
1635989400000|2021-11-04 01:30:00|797.3|796.7|797.3|796.7|797.4|796.8|797.1|796.5|12
1635989700000|2021-11-04 01:35:00|797.2|796.6|797.1|796.5|797.3|796.7|797.1|796.5|5
1635990000000|2021-11-04 01:40:00|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|10
1635990300000|2021-11-04 01:45:00|796.8|796.2|796.7|796.1|796.8|796.2|796.4|795.8|20
1635990600000|2021-11-04 01:50:00|796.8|796.2|796.8|796.2|796.8|796.2|796.7|796.1|1
1635990900000|2021-11-04 01:55:00|796.7|796.1|796.5|795.9|796.8|796.2|796.4|795.8|17
1635991200000|2021-11-04 02:00:00|796.6|796|795.1|794.5|796.7|796.1|795.1|794.5|44
1635991500000|2021-11-04 02:05:00|795.3|794.7|794.9|794.3|795.3|794.7|794.9|794.3|38
1635991800000|2021-11-04 02:10:00|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|13
1635992100000|2021-11-04 02:15:00|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|11
1635992400000|2021-11-04 02:20:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|2
1635992700000|2021-11-04 02:25:00|794.6|794|794.6|794|794.7|794.1|794.3|793.7|25
1635993000000|2021-11-04 02:30:00|||||||||12
1635993300000|2021-11-04 02:35:00|794.9|794.3|795.2|794.6|795.3|794.7|794.9|794.3|7
1635993600000|2021-11-04 02:40:00|795.1|794.5|795.4|794.8|795.4|794.8|795.1|794.5|71
1635993900000|2021-11-04 02:45:00|795.3|794.7|795.5|794.9|795.6|795|795.2|794.6|5
1635994200000|2021-11-04 02:50:00|795.6|795|795.6|795|795.8|795.2|795.6|795|21
1635994500000|2021-11-04 02:55:00|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|7
1635994800000|2021-11-04 03:00:00|||||||||4
1635995100000|2021-11-04 03:05:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|5
1635995400000|2021-11-04 03:10:00|795.4|794.8|794.8|794.2|795.4|794.8|794.8|794.2|8
1635995700000|2021-11-04 03:15:00|795.1|794.5|794.5|793.9|795.1|794.5|794.5|793.9|20
1635996000000|2021-11-04 03:20:00|794.6|794|794.9|794.3|794.9|794.3|794.5|793.9|9
1635996300000|2021-11-04 03:25:00|794.8|794.2|794.6|794|794.8|794.2|794.6|794|7
1635996600000|2021-11-04 03:30:00|794.7|794.1|794.6|794|794.8|794.2|794.6|794|14
1635996900000|2021-11-04 03:35:00|794.7|794.1|794.7|794.1|794.8|794.2|794.7|794.1|5
1635997200000|2021-11-04 03:40:00|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|7
1635997500000|2021-11-04 03:45:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|3
1635997800000|2021-11-04 03:50:00|794.8|794.2|794.6|794|794.8|794.2|794.6|794|38
1635998100000|2021-11-04 03:55:00|||||||||8
1635998400000|2021-11-04 04:00:00|794.5|793.9|794.6|794|794.6|794|794.5|793.9|11
1635998700000|2021-11-04 04:05:00|||||||||4
1635999000000|2021-11-04 04:10:00|794.7|794.1|794.9|794.3|795|794.4|794.7|794.1|32
1635999300000|2021-11-04 04:15:00|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|6
1635999600000|2021-11-04 04:20:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1635999900000|2021-11-04 04:25:00|794.9|794.3|794.9|794.3|795|794.4|794.8|794.2|4
1636000200000|2021-11-04 04:30:00|794.8|794.2|795.1|794.5|795.1|794.5|794.6|794|9
1636000500000|2021-11-04 04:35:00|795.2|794.6|795.2|794.6|795.2|794.6|795|794.4|7
1636000800000|2021-11-04 04:40:00|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|4
1636001100000|2021-11-04 04:45:00|795.2|794.6|794.8|794.2|795.2|794.6|794.8|794.2|14
1636001400000|2021-11-04 04:50:00|794.9|794.3|795.1|794.5|795.1|794.5|794.8|794.2|14
1636001700000|2021-11-04 04:55:00|795|794.4|795.1|794.5|795.1|794.5|794.9|794.3|4
1636002000000|2021-11-04 05:00:00|795|794.4|794.8|794.2|795|794.4|794.8|794.2|4
1636002300000|2021-11-04 05:05:00|795|794.4|795.1|794.5|795.1|794.5|794.8|794.2|6
1636002600000|2021-11-04 05:10:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|5
1636002900000|2021-11-04 05:15:00|795|794.4|794.8|794.2|795|794.4|794.8|794.2|1
1636003200000|2021-11-04 05:20:00|795|794.4|795|794.4|795|794.4|794.9|794.3|5
1636003800000|2021-11-04 05:30:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|5
1636004100000|2021-11-04 05:35:00|795.1|794.5|795.1|794.5|795.2|794.6|794.8|794.2|12
1636004400000|2021-11-04 05:40:00|795|794.4|794.1|793.5|795|794.4|794.1|793.5|49
1636004700000|2021-11-04 05:45:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|5
1636005000000|2021-11-04 05:50:00|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|53
1636005300000|2021-11-04 05:55:00|||||||||4
1636005600000|2021-11-04 06:00:00|794.2|793.6|794.3|793.7|794.4|793.8|794.2|793.6|30
1636005900000|2021-11-04 06:05:00|794.4|793.8|794.2|793.6|794.4|793.8|793.8|793.2|19
1636006200000|2021-11-04 06:10:00|794.1|793.5|794|793.4|794.1|793.5|793.7|793.1|25
1636006500000|2021-11-04 06:15:00|793.8|793.2|794.8|794.2|794.8|794.2|793.7|793.1|68
1636006800000|2021-11-04 06:20:00|794.6|794|795.1|794.5|795.2|794.6|794.6|794|55
1636007100000|2021-11-04 06:25:00|795|794.4|795.5|794.9|795.5|794.9|794.9|794.3|15
1636007400000|2021-11-04 06:30:00|795.8|795.2|796.1|795.5|796.1|795.5|795.8|795.2|40
1636007700000|2021-11-04 06:35:00|796|795.4|796.4|795.8|796.5|795.9|795.8|795.2|27
1636008000000|2021-11-04 06:40:00|796.3|795.7|796.1|795.5|796.4|795.8|796.1|795.5|14
1636008300000|2021-11-04 06:45:00|796.2|795.6|796.3|795.7|796.6|796|796.1|795.5|39
1636008600000|2021-11-04 06:50:00|796.5|795.9|796.1|795.5|796.5|795.9|795.9|795.3|24
1636008900000|2021-11-04 06:55:00|796|795.4|795.6|795|796|795.4|795.6|795|14
1636009200000|2021-11-04 07:00:00|795.7|795.1|795.1|794.5|795.8|795.2|795.1|794.5|67
1636009500000|2021-11-04 07:05:00|795|794.4|795|794.4|795.3|794.7|794.9|794.3|38
1636009800000|2021-11-04 07:10:00|795.3|794.7|796|795.4|796|795.4|795.3|794.7|20
1636010100000|2021-11-04 07:15:00|795.9|795.3|795.8|795.2|796.3|795.7|795.8|795.2|51
1636010400000|2021-11-04 07:20:00|795.6|795|795.8|795.2|795.8|795.2|795.5|794.9|8
1636010700000|2021-11-04 07:25:00|795.7|795.1|796|795.4|796.1|795.5|795.7|795.1|32
1636011000000|2021-11-04 07:30:00|795.8|795.2|795.1|794.5|795.8|795.2|795.1|794.5|24
1636011300000|2021-11-04 07:35:00|795.3|794.7|796.1|795.5|796.1|795.5|795.3|794.7|15
1636011600000|2021-11-04 07:40:00|796.2|795.6|796.3|795.7|796.6|796|796.1|795.5|10
1636011900000|2021-11-04 07:45:00|796.6|796|796.6|796|797.1|796.5|796.6|796|37
1636012200000|2021-11-04 07:50:00|796.8|796.2|796.6|796|796.8|796.2|796.3|795.7|16
1636012500000|2021-11-04 07:55:00|796.8|796.2|796.6|796|796.8|796.2|796.6|796|12
1636012800000|2021-11-04 08:00:00|796.5|795.9|796.6|796|796.8|796.2|796.3|795.7|10
1636013100000|2021-11-04 08:05:00|796.5|795.9|796.7|796.1|797.1|796.5|796.5|795.9|28
1636013400000|2021-11-04 08:10:00|796.8|796.2|795.8|795.2|796.8|796.2|795.6|795|49
1636013700000|2021-11-04 08:15:00|795.7|795.1|796.3|795.7|796.3|795.7|795.6|795|19
1636014000000|2021-11-04 08:20:00|796.1|795.5|795.6|795|796.1|795.5|795.6|795|59
1636014300000|2021-11-04 08:25:00|795.7|795.1|795.6|795|795.9|795.3|795.6|795|18
1636014600000|2021-11-04 08:30:00|795.5|794.9|795.9|795.3|795.9|795.3|795.5|794.9|8
1636014900000|2021-11-04 08:35:00|795.7|795.1|796.6|796|796.7|796.1|795.6|795|32
1636015200000|2021-11-04 08:40:00|796.9|796.3|798|797.4|798.1|797.5|796.9|796.3|118
1636015500000|2021-11-04 08:45:00|798.1|797.5|798.4|797.8|798.5|797.9|797.9|797.3|73
1636015800000|2021-11-04 08:50:00|798.2|797.6|798.6|798|799|798.4|798.2|797.6|31
1636016100000|2021-11-04 08:55:00|798.4|797.8|798.1|797.5|798.4|797.8|798|797.4|30
1636016400000|2021-11-04 09:00:00|798|797.4|797.3|796.7|798.1|797.5|796.7|796.1|70
1636016700000|2021-11-04 09:05:00|797.1|796.5|797.4|796.8|797.6|797|796.9|796.3|30
1636017000000|2021-11-04 09:10:00|797.1|796.5|797.2|796.6|797.2|796.6|796.9|796.3|17
1636017300000|2021-11-04 09:15:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|9
1636017600000|2021-11-04 09:20:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|15
1636017900000|2021-11-04 09:25:00|||||||||15
1636018200000|2021-11-04 09:30:00|797.2|796.6|796.6|796|797.2|796.6|796.5|795.9|29
1636018500000|2021-11-04 09:35:00|796.9|796.3|796.8|796.2|797.3|796.5|796.8|796.2|7
1636018800000|2021-11-04 09:40:00|796.9|796.3|796.8|796.2|796.9|796.3|796.5|795.9|9
1636019100000|2021-11-04 09:45:00|796.6|796|795.6|795|796.7|796.1|795.4|794.8|45
1636019400000|2021-11-04 09:50:00|795.4|794.8|795.6|795|795.6|795|795.4|794.8|17
1636019700000|2021-11-04 09:55:00|795.5|794.9|796.6|796|796.6|796|795.5|794.9|61
1636020000000|2021-11-04 10:00:00|796.7|796.1|795.9|795.3|796.8|796.2|795.9|795.3|26
1636020300000|2021-11-04 10:05:00|795.7|795.1|794.9|794.3|795.7|795.1|794.9|794.3|21
1636020600000|2021-11-04 10:10:00|794.8|794.2|794.7|794.1|795|794.4|794.6|794|29
1636020900000|2021-11-04 10:15:00|794.8|794.2|795|794.4|795.1|794.5|794.7|794.1|20
1636021200000|2021-11-04 10:20:00|795.1|794.5|795|794.4|795.1|794.5|795|794.4|31
1636021500000|2021-11-04 10:25:00|||||||||27
1636021800000|2021-11-04 10:30:00|795.1|794.5|795.2|794.6|795.3|794.7|795|794.4|33
1636022100000|2021-11-04 10:35:00|795.1|794.5|795.1|794.5|795.2|794.6|795|794.4|9
1636022400000|2021-11-04 10:40:00|795.2|794.6|795.9|795.3|795.9|795.3|795.1|794.5|15
1636022700000|2021-11-04 10:45:00|795.8|795.2|795.4|794.8|795.8|795.2|795.4|794.8|8
1636023000000|2021-11-04 10:50:00|795.3|794.7|795.4|794.8|795.4|794.8|795|794.4|16
1636023300000|2021-11-04 10:55:00|795.3|794.7|795.6|795|795.6|795|795.1|794.5|2
1636023600000|2021-11-04 11:00:00|795.4|794.8|795.1|794.5|795.4|794.8|795|794.4|44
1636023900000|2021-11-04 11:05:00|795|794.4|795.1|794.5|795.2|794.6|795|794.4|16
1636024200000|2021-11-04 11:10:00|795|794.4|794.4|793.8|795.1|794.5|794.4|793.8|30
1636024500000|2021-11-04 11:15:00|794.5|793.9|794.6|794|794.9|794.3|794.5|793.9|19
1636024800000|2021-11-04 11:20:00|794.5|793.9|794.9|794.3|794.9|794.3|794.3|793.7|76
1636025100000|2021-11-04 11:25:00|795|794.4|795|794.4|795.1|794.5|794.6|794|26
1636025400000|2021-11-04 11:30:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|8
1636025700000|2021-11-04 11:35:00|795.4|794.8|795|794.4|796.1|795.5|795|794.4|45
1636026000000|2021-11-04 11:40:00|795.1|794.5|796|795.4|796.1|795.5|794.9|794.3|55
1636026300000|2021-11-04 11:45:00|795.9|795.3|795.7|795.1|796|795.4|795.4|794.8|618
1636026600000|2021-11-04 11:50:00|795.6|795|795.9|795.3|795.9|795.3|795.5|794.9|9
1636026900000|2021-11-04 11:55:00|796.1|795.5|796.9|796.3|796.9|796.3|796|795.4|37
1636027200000|2021-11-04 12:00:00|796.8|796.2|796.1|795.5|796.8|796.2|796.1|795.5|28
1636027500000|2021-11-04 12:05:00|796|795.4|796.1|795.5|796.6|796|795.9|795.3|36
1636027800000|2021-11-04 12:10:00|795.9|795.3|796.4|795.8|796.6|796|795.4|794.8|92
1636028100000|2021-11-04 12:15:00|796.3|795.7|796.4|795.8|796.6|796|795.7|795.1|37
1636028400000|2021-11-04 12:20:00|796.2|795.6|796.7|796.1|797.1|796.5|795.8|795.2|49
1636028700000|2021-11-04 12:25:00|796.6|796|795.7|795.1|796.8|796.2|795.7|794.9|26
1636029000000|2021-11-04 12:30:00|795.8|795.2|795.7|795.1|795.9|795.3|795.3|794.7|212
1636029300000|2021-11-04 12:35:00|795.6|795|795.9|795.3|795.9|795.3|795.3|794.7|36
1636029600000|2021-11-04 12:40:00|796.1|795.5|795.7|795.1|796.2|795.6|795.6|795|38
1636032600000|2021-11-04 13:30:00|794.8|794.2|801|800.4|801|800.4|794.3|793.7|1122
1636032900000|2021-11-04 13:35:00|800.9|800.3|800.8|800.2|802.1|801.5|800.6|800|717
1636033200000|2021-11-04 13:40:00|800.9|800.3|802.6|802|803.3|802.7|800.7|800.1|879
1636033500000|2021-11-04 13:45:00|802.8|802.2|800.8|800.2|802.9|802.3|800.4|799.8|564
1636033800000|2021-11-04 13:50:00|800.7|800.1|798.2|797.6|800.7|800.1|798|797.4|865
1636034100000|2021-11-04 13:55:00|798.4|797.8|797|796.4|798.8|798.2|797|796.4|428
1636034400000|2021-11-04 14:00:00|796.8|796.2|797.6|797|798.3|797.7|795.6|795|556
1636034700000|2021-11-04 14:05:00|797.4|796.8|798.8|798.2|798.9|798.3|797.4|796.8|370
1636035000000|2021-11-04 14:10:00|798.7|798.1|798.7|798.1|798.8|798.2|797.8|797.2|151
1636035300000|2021-11-04 14:15:00|798.4|797.8|798.9|798.3|799.5|798.9|798.4|797.8|302
1636035600000|2021-11-04 14:20:00|799|798.4|796.7|796.1|799.7|799.1|796.3|795.7|680
1636035900000|2021-11-04 14:25:00|796.9|796.3|796.2|795.6|796.9|796.3|795.7|795.1|333
1636036200000|2021-11-04 14:30:00|796.1|795.5|793.8|793.2|796.1|795.5|793.8|793.2|416
1636036500000|2021-11-04 14:35:00|793.9|793.3|795.8|795.2|796.2|795.6|793.8|793.2|450
1636036800000|2021-11-04 14:40:00|795.9|795.3|794.8|794.2|796|795.4|794.2|793.6|209
1636037100000|2021-11-04 14:45:00|794.7|794.1|794.3|793.7|794.9|794.3|794|793.4|209
1636037400000|2021-11-04 14:50:00|794.4|793.8|794|793.4|794.6|794|793.8|793.2|780
1636037700000|2021-11-04 14:55:00|793.9|793.3|794|793.4|794.3|793.7|793.2|792.6|403
1636038000000|2021-11-04 15:00:00|794.2|793.6|794.9|794.3|795|794.4|793.9|793.3|169
1636038300000|2021-11-04 15:05:00|794.8|794.2|794|793.4|794.9|794.3|793.8|793.2|247
1636038600000|2021-11-04 15:10:00|794.1|793.5|793.3|792.7|794.4|793.8|793.1|792.5|241
1636038900000|2021-11-04 15:15:00|793.2|792.6|793.6|793|794.4|793.8|793.2|792.6|227
1636039200000|2021-11-04 15:20:00|793.8|793.2|793.5|792.9|794.1|793.5|793.3|792.7|121
1636039500000|2021-11-04 15:25:00|793.6|793|790.9|790.3|793.6|793|790.9|790.3|571
1636039800000|2021-11-04 15:30:00|790.8|790.2|789|788.4|791.1|790.5|788.7|788.1|839
1636040100000|2021-11-04 15:35:00|788.9|788.3|788.3|787.7|789.1|788.5|787.9|787.3|587
1636040400000|2021-11-04 15:40:00|788.2|787.6|786.6|786|788.3|787.7|785.8|785.2|430
1636040700000|2021-11-04 15:45:00|786.4|785.8|785.8|785.2|786.6|786|785.6|785|182
1636041000000|2021-11-04 15:50:00|785.9|785.3|783.1|782.5|785.9|785.3|781.7|781.1|776
1636041300000|2021-11-04 15:55:00|783.2|782.6|782.6|782|783.3|782.7|782.2|781.6|524
1636041600000|2021-11-04 16:00:00|782.7|782.1|783.8|783.2|784.7|784.1|782.2|781.6|416
1636041900000|2021-11-04 16:05:00|783.7|783.1|783.7|783.1|784.1|783.5|783.2|782.6|261
1636042200000|2021-11-04 16:10:00|783.6|783|783.3|782.7|784|783.4|783.3|782.7|186
1636042500000|2021-11-04 16:15:00|783.5|782.9|782.7|782.1|783.6|783|782.4|781.8|488
1636042800000|2021-11-04 16:20:00|782.8|782.2|783.4|782.8|784.5|783.9|782.7|782.1|241
1636043100000|2021-11-04 16:25:00|783.3|782.7|782.4|781.8|783.4|782.8|781.9|781.3|227
1636043400000|2021-11-04 16:30:00|782.3|781.7|782.8|782.2|783.4|782.8|782.3|781.7|199
1636043700000|2021-11-04 16:35:00|782.7|782.1|782.7|782.1|782.8|782.2|782.3|781.7|191
1636044000000|2021-11-04 16:40:00|782.6|782|783.6|783|783.6|783|782.4|781.8|185
1636044300000|2021-11-04 16:45:00|783.7|783.1|783.1|782.5|783.7|783.1|782.7|782.1|311
1636044600000|2021-11-04 16:50:00|782.9|782.3|783.8|783.2|783.9|783.3|782.9|782.3|135
1636044900000|2021-11-04 16:55:00|784|783.4|784.4|783.8|784.6|784|784|783.4|286
1636045200000|2021-11-04 17:00:00|784.3|783.7|784|783.4|784.9|784.3|783.4|782.8|313
1636045500000|2021-11-04 17:05:00|783.9|783.3|784.2|783.6|784.3|783.7|783.6|783|156
1636045800000|2021-11-04 17:10:00|784.3|783.7|784.1|783.5|785|784.4|784|783.4|255
1636046100000|2021-11-04 17:15:00|784.2|783.6|783.7|783.1|784.2|783.6|783.5|782.9|182
1636046400000|2021-11-04 17:20:00|783.6|783|782.8|782.2|783.6|783|782.7|782.1|523
1636046700000|2021-11-04 17:25:00|782.9|782.3|784.6|784|784.6|784|782.8|782.2|126
1636047000000|2021-11-04 17:30:00|784.5|783.9|785.8|785.2|785.8|785.2|784.2|783.6|347
1636047300000|2021-11-04 17:35:00|785.7|785.1|784.8|784.2|785.7|785.1|784.4|783.8|374
1636047600000|2021-11-04 17:40:00|784.7|784.1|784.4|783.8|784.7|784.1|784.3|783.7|113
1636047900000|2021-11-04 17:45:00|784.3|783.7|783.9|783.3|784.3|783.7|783.7|783.1|511
1636048200000|2021-11-04 17:50:00|784|783.4|783.3|782.7|784|783.4|783.3|782.7|184
1636048500000|2021-11-04 17:55:00|783.4|782.8|784.6|784|784.9|784.3|783.3|782.7|337
1636048800000|2021-11-04 18:00:00|784.5|783.9|783.8|783.2|784.6|784|783.6|783|268
1636049100000|2021-11-04 18:05:00|783.5|782.9|783|782.4|784.1|783.5|783|782.4|340
1636049400000|2021-11-04 18:10:00|782.9|782.3|784.1|783.5|784.2|783.6|782.1|781.5|1446
1636049700000|2021-11-04 18:15:00|784|783.4|784.1|783.5|784.5|783.9|783.8|783.2|732
1636070400000|2021-11-05 00:00:00|784.8|784.2|787.3|786.7|788.5|787.9|784.7|784.1|222
1636070700000|2021-11-05 00:05:00|787.4|786.8|787.1|786.5|787.8|787.2|786.8|786.2|70
1636071000000|2021-11-05 00:10:00|786.8|786.2|787.8|787.2|787.8|787.2|786.8|786.2|36
1636071300000|2021-11-05 00:15:00|787.7|787.1|788.5|787.9|788.6|788|787.5|786.9|465
1636071600000|2021-11-05 00:20:00|788.4|787.8|788.1|787.5|788.9|788.3|788.1|787.5|86
1636071900000|2021-11-05 00:25:00|788.2|787.6|788.6|788|788.9|788.3|788.1|787.5|58
1636072200000|2021-11-05 00:30:00|788.4|787.8|788.8|788.2|788.9|788.3|788|787.4|62
1636072500000|2021-11-05 00:35:00|788.7|788.1|789.1|788.5|789.1|788.5|788.4|787.8|18
1636072800000|2021-11-05 00:40:00|789|788.4|790.4|789.8|790.4|789.8|788.9|788.3|78
1636073100000|2021-11-05 00:45:00|790.1|789.5|789.6|789|790.2|789.6|789.6|789|23
1636073400000|2021-11-05 00:50:00|789.7|789.1|789.6|789|790|789.4|789.6|789|8
1636073700000|2021-11-05 00:55:00|789.5|788.9|789.5|788.9|790|789.4|789.3|788.7|12
1636074000000|2021-11-05 01:00:00|789.4|788.8|788|787.4|789.5|788.9|788|787.4|19
1636074300000|2021-11-05 01:05:00|788.1|787.5|788|787.4|788.3|787.7|786.9|786.3|53
1636074600000|2021-11-05 01:10:00|788.1|787.5|788.5|787.9|788.5|787.9|788|787.4|8
1636074900000|2021-11-05 01:15:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|5
1636075200000|2021-11-05 01:20:00|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|2
1636075500000|2021-11-05 01:25:00|788.5|787.9|789.1|788.5|789.1|788.5|788.5|787.9|6
1636075800000|2021-11-05 01:30:00|789|788.4|788.7|788.1|789.3|788.7|788.4|787.8|1327
1636076100000|2021-11-05 01:35:00|||||||||6
1636076400000|2021-11-05 01:40:00|788.9|788.3|788.8|788.2|789.1|788.5|788.7|788.1|25
1636076700000|2021-11-05 01:45:00|788.7|788.1|789.3|788.7|789.4|788.8|788.7|788.1|8
1636077000000|2021-11-05 01:50:00|789.4|788.8|789|788.4|789.4|788.8|788.9|788.3|9
1636077300000|2021-11-05 01:55:00|788.9|788.3|788.2|787.6|788.9|788.3|788.2|787.6|19
1636077600000|2021-11-05 02:00:00|788.1|787.5|788.2|787.6|788.3|787.7|787.9|787.3|20
1636077900000|2021-11-05 02:05:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|0
1636078200000|2021-11-05 02:10:00|788.1|787.5|788.2|787.6|788.3|787.7|788|787.4|0
1636078500000|2021-11-05 02:15:00|788.3|787.7|788.1|787.5|788.3|787.7|788|787.4|0
1636078800000|2021-11-05 02:20:00|788|787.4|788.2|787.6|788.2|787.6|788|787.4|4
1636079100000|2021-11-05 02:25:00|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|3
1636079400000|2021-11-05 02:30:00|788.4|787.8|788.3|787.7|788.6|788|788.3|787.7|3
1636079700000|2021-11-05 02:35:00|788.4|787.8|788.5|787.9|788.7|788.1|788.3|787.7|5
1636080000000|2021-11-05 02:40:00|788.4|787.8|788|787.4|788.4|787.8|788|787.4|5
1636080300000|2021-11-05 02:45:00|787.8|787.2|788|787.4|788.1|787.5|787.7|787.1|15
1636080600000|2021-11-05 02:50:00|787.9|787.3|788|787.4|788|787.4|787.8|787.2|1
1636080900000|2021-11-05 02:55:00|788.2|787.6|787.8|787.2|788.2|787.6|787.8|787.2|5
1636081200000|2021-11-05 03:00:00|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787.1|4
1636081500000|2021-11-05 03:05:00|788.2|787.6|788|787.4|788.5|787.9|788|787.4|17
1636081800000|2021-11-05 03:10:00|788.1|787.5|787.2|786.6|788.2|787.6|787.2|786.6|48
1636082100000|2021-11-05 03:15:00|787.4|786.8|787.1|786.5|787.4|786.8|787|786.4|8
1636082400000|2021-11-05 03:20:00|787|786.4|787.1|786.5|787.2|786.6|787|786.4|4
1636082700000|2021-11-05 03:25:00|787.2|786.6|787.8|787.2|787.8|787.2|787.1|786.5|13
1636083000000|2021-11-05 03:30:00|787.9|787.3|788.2|787.6|788.4|787.8|787.8|787.2|13
1636083300000|2021-11-05 03:35:00|788.3|787.7|788.5|787.9|788.7|788.1|788.2|787.6|17
1636083600000|2021-11-05 03:40:00|788.4|787.8|788.4|787.8|788.5|787.9|788.2|787.6|5
1636083900000|2021-11-05 03:45:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|2
1636084200000|2021-11-05 03:50:00|788.6|788|788.6|788|788.7|788.1|788.5|787.9|1
1636084500000|2021-11-05 03:55:00|788.7|788.1|788.6|788|788.8|788.2|788.4|787.8|18
1636084800000|2021-11-05 04:00:00|788.7|788.1|787.8|787.2|789.7|789.1|787.7|787.1|115
1636085100000|2021-11-05 04:05:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|33
1636085400000|2021-11-05 04:10:00|787.3|786.7|788.2|787.6|788.2|787.6|787.3|786.7|76
1636085700000|2021-11-05 04:15:00|788|787.4|788.2|787.6|788.2|787.6|788|787.4|2
1636086000000|2021-11-05 04:20:00|788.1|787.5|787.7|787.1|788.1|787.5|787.7|787.1|3
1636086300000|2021-11-05 04:25:00|787.9|787.3|787.8|787.2|788|787.4|787.8|787.2|1
1636086600000|2021-11-05 04:30:00|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|5
1636087200000|2021-11-05 04:40:00|787.5|786.9|787.5|786.9|787.6|787|787.5|786.9|2
1636087500000|2021-11-05 04:45:00|787.7|787.1|787.5|786.9|787.8|787.2|787.5|786.9|4
1636088100000|2021-11-05 04:55:00|787.4|786.8|787|786.4|787.5|786.9|786.7|786.1|35
1636088400000|2021-11-05 05:00:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|8
1636088700000|2021-11-05 05:05:00|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|16
1636089000000|2021-11-05 05:10:00|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|24
1636089300000|2021-11-05 05:15:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1636089600000|2021-11-05 05:20:00|786.1|785.5|786.2|785.6|786.4|785.8|786.1|785.5|4
1636089900000|2021-11-05 05:25:00|786.1|785.5|785.9|785.3|786.1|785.5|785.7|785.1|26
1636090200000|2021-11-05 05:30:00|786|785.4|785.9|785.3|786.2|785.6|785.9|785.3|4
1636090500000|2021-11-05 05:35:00|785.8|785.2|786.2|785.6|786.2|785.6|785.8|785.2|5
1636090800000|2021-11-05 05:40:00|786.1|785.5|786.1|785.5|786.2|785.6|786|785.4|0
1636091100000|2021-11-05 05:45:00|786|785.4|785.9|785.3|786.2|785.6|785.9|785.3|6
1636091400000|2021-11-05 05:50:00|786|785.4|785.7|785.1|786|785.4|785.7|785.1|8
1636091700000|2021-11-05 05:55:00|785.9|785.3|786|785.4|786.2|785.6|785.7|785.1|70
1636092000000|2021-11-05 06:00:00|785.9|785.3|785.9|785.3|786|785.4|785.7|785.1|7
1636092300000|2021-11-05 06:05:00|785.8|785.2|786|785.4|786|785.4|785.7|785.1|6
1636092600000|2021-11-05 06:10:00|786.1|785.5|786|785.4|786.2|785.6|785.7|785.1|11
1636092900000|2021-11-05 06:15:00|785.7|785.1|786|785.4|786.1|785.5|785.7|785.1|122
1636093200000|2021-11-05 06:20:00|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|6
1636093500000|2021-11-05 06:25:00|786.2|785.6|786|785.4|786.3|785.7|785.6|785|42
1636093800000|2021-11-05 06:30:00|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|18
1636094100000|2021-11-05 06:35:00|786.7|786.1|787.5|786.9|787.5|786.9|786.7|786.1|24
1636094400000|2021-11-05 06:40:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|14
1636094700000|2021-11-05 06:45:00|787.1|786.5|788.1|787.5|788.1|787.5|787|786.4|15
1636095000000|2021-11-05 06:50:00|788|787.4|788.3|787.7|788.5|787.9|788|787.4|39
1636095300000|2021-11-05 06:55:00|788.2|787.6|788.2|787.6|788.5|787.9|788.1|787.5|7
1636095600000|2021-11-05 07:00:00|788.1|787.5|787.9|787.3|788.1|787.5|787.7|787.1|12
1636095900000|2021-11-05 07:05:00|787.8|787.2|788.4|787.8|788.5|787.9|787.7|787.1|16
1636096200000|2021-11-05 07:10:00|788.3|787.7|788.1|787.5|788.3|787.7|787.8|787.2|7
1636096500000|2021-11-05 07:15:00|788.4|787.8|788.2|787.6|788.9|788.3|788.2|787.6|13
1636096800000|2021-11-05 07:20:00|788.3|787.7|788.7|788.1|788.7|788.1|788.3|787.7|8
1636097100000|2021-11-05 07:25:00|788.8|788.2|788.6|788|789.1|788.5|788.5|787.9|23
1636097400000|2021-11-05 07:30:00|788.7|788.1|789.2|788.6|789.2|788.6|788.4|787.8|18
1636097700000|2021-11-05 07:35:00|789|788.4|788.5|787.9|789.2|788.6|788.5|787.9|15
1636098000000|2021-11-05 07:40:00|788.6|788|788.8|788.2|788.9|788.3|788.6|788|1
1636098300000|2021-11-05 07:45:00|789|788.4|788.5|787.9|789|788.4|788.5|787.9|15
1636098600000|2021-11-05 07:50:00|788.3|787.7|787.7|787.1|788.3|787.7|787.6|787|16
1636098900000|2021-11-05 07:55:00|787.6|787|787.9|787.3|788.2|787.6|787.4|786.8|19
1636099200000|2021-11-05 08:00:00|787.7|787.1|787.1|786.5|788|787.4|787|786.4|24
1636099500000|2021-11-05 08:05:00|787.5|786.9|787.6|787|787.9|787.3|787.5|786.9|19
1636099800000|2021-11-05 08:10:00|787.7|787.1|788|787.4|788.1|787.5|787.6|787|17
1636100100000|2021-11-05 08:15:00|787.7|787.1|789|788.4|789.1|788.5|787.6|787|45
1636100400000|2021-11-05 08:20:00|789.1|788.5|788.5|787.9|789.1|788.5|788.5|787.9|23
1636100700000|2021-11-05 08:25:00|788.2|787.6|788.2|787.6|788.2|787.6|788|787.4|11
1636101000000|2021-11-05 08:30:00|788|787.4|788.2|787.6|788.5|787.9|788|787.4|12
1636101300000|2021-11-05 08:35:00|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|3
1636101600000|2021-11-05 08:40:00|788.2|787.6|787.9|787.3|788.5|787.9|787.7|787.1|28
1636101900000|2021-11-05 08:45:00|787.8|787.2|787.7|787.1|787.9|787.3|787.7|787.1|6
1636102200000|2021-11-05 08:50:00|787.5|786.9|787.7|787.1|788|787.4|787.4|786.8|675
1636102500000|2021-11-05 08:55:00|788|787.4|789.2|788.6|789.2|788.6|788|787.4|29
1636102800000|2021-11-05 09:00:00|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|34
1636103100000|2021-11-05 09:05:00|789.5|788.9|789.5|788.9|790.3|789.7|789.2|788.6|130
1636103400000|2021-11-05 09:10:00|789.7|789.1|790.2|789.6|790.4|789.8|789.7|789.1|59
1636103700000|2021-11-05 09:15:00|790.3|789.7|790.3|789.7|790.4|789.8|789.5|788.9|37
1636104000000|2021-11-05 09:20:00|790.5|789.9|790.8|790.2|790.9|790.3|789.9|789.3|61
1636104300000|2021-11-05 09:25:00|791.4|790.8|791.3|790.7|791.5|790.9|791.2|790.6|128
1636104600000|2021-11-05 09:30:00|791.4|790.8|791|790.4|791.4|790.8|790.5|789.9|23
1636104900000|2021-11-05 09:35:00|790.9|790.3|790.5|789.9|790.9|790.3|790.4|789.8|20
1636105200000|2021-11-05 09:40:00|790.6|790|790.5|789.9|790.8|790.2|790.5|789.9|9
1636105500000|2021-11-05 09:45:00|790.4|789.8|788.9|788.3|790.4|789.8|788.6|788|64
1636105800000|2021-11-05 09:50:00|788.8|788.2|787.7|787.1|788.8|788.2|787.5|786.9|45
1636106100000|2021-11-05 09:55:00|787.8|787.2|787.3|786.7|787.8|787.2|787.1|786.5|47
1636106400000|2021-11-05 10:00:00|787.5|786.9|788.2|787.6|788.2|787.6|787.4|786.8|37
1636106700000|2021-11-05 10:05:00|788.1|787.5|788|787.4|788.3|787.7|788|787.4|26
1636107000000|2021-11-05 10:10:00|788.3|787.7|787.8|787.2|788.3|787.7|787.5|786.9|58
1636107300000|2021-11-05 10:15:00|788.1|787.5|788.1|787.5|788.3|787.7|787.8|787.2|108
1636107600000|2021-11-05 10:20:00|788.3|787.7|788.3|787.7|788.3|787.7|787.7|787.1|20
1636107900000|2021-11-05 10:25:00|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|44
1636108200000|2021-11-05 10:30:00|787.8|787.2|786.5|785.9|788|787.4|786.4|785.8|50
1636108500000|2021-11-05 10:35:00|786.7|786.1|786|785.4|786.8|786.2|786|785.4|62
1636108800000|2021-11-05 10:40:00|785.9|785.3|787|786.4|787.4|786.8|785.9|785.3|60
1636109100000|2021-11-05 10:45:00|787.1|786.5|786.8|786.2|787.1|786.5|786|785.4|73
1636109400000|2021-11-05 10:50:00|786.7|786.1|786.5|785.9|786.7|786.1|786|785.4|19
1636109700000|2021-11-05 10:55:00|786.4|785.8|786.2|785.6|786.5|785.9|786.1|785.5|11
1636110000000|2021-11-05 11:00:00|786.3|785.7|785.8|785.2|786.5|785.9|785.8|785.2|25
1636110300000|2021-11-05 11:05:00|785.9|785.3|786|785.4|786|785.4|785.8|785.2|13
1636110600000|2021-11-05 11:10:00|786.8|786.2|786.8|786.2|786.9|786.3|786.5|785.9|24
1636110900000|2021-11-05 11:15:00|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|5
1636111200000|2021-11-05 11:20:00|786.6|786|786.5|785.9|786.8|786.2|786.3|785.7|18
1636111500000|2021-11-05 11:25:00|786.6|786|786.7|786.1|786.8|786.2|786.6|786|4
1636111800000|2021-11-05 11:30:00|786.8|786.2|786.3|785.7|786.8|786.2|785.7|785.1|55
1636112100000|2021-11-05 11:35:00|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|20
1636112400000|2021-11-05 11:40:00|786.3|785.7|786.4|785.8|786.7|786.1|786.3|785.7|23
1636112700000|2021-11-05 11:45:00|786.5|785.9|786.1|785.5|786.6|786|785.8|785.2|127
1636113000000|2021-11-05 11:50:00|786|785.4|786|785.4|786.1|785.5|785.8|785.2|45
1636113300000|2021-11-05 11:55:00|785.9|785.3|786.3|785.7|786.5|785.9|785.8|785.2|70
1636113600000|2021-11-05 12:00:00|786.1|785.5|786.3|785.7|786.5|785.9|786.1|785.5|18
1636113900000|2021-11-05 12:05:00|786.4|785.8|786.3|785.7|786.5|785.9|786.3|785.7|13
1636114200000|2021-11-05 12:10:00|786.2|785.6|785.1|784.5|786.3|785.7|784.7|784.1|161
1636114500000|2021-11-05 12:15:00|785.3|784.7|785|784.4|785.8|785.2|785|784.4|44
1636114800000|2021-11-05 12:20:00|785.3|784.7|784.8|784.2|785.3|784.7|784.4|783.8|36
1636115100000|2021-11-05 12:25:00|784.7|784.1|784.8|784.2|785.2|784.6|784.5|783.9|179
1636115400000|2021-11-05 12:30:00|784.7|784.1|785.8|785.2|785.8|785.2|784.6|784|55
1636115700000|2021-11-05 12:35:00|785.6|785|785.5|784.9|786.5|785.9|785.3|784.7|303
1636116000000|2021-11-05 12:40:00|785.4|784.8|785.9|785.3|786.4|785.8|785.4|784.8|109
1636119000000|2021-11-05 13:30:00|784.4|783.8|781.8|781.2|786.2|785.6|781.3|780.7|1375
1636119300000|2021-11-05 13:35:00|781.9|781.3|780.9|780.3|782.1|781.5|780.1|779.5|1064
1636119600000|2021-11-05 13:40:00|780.8|780.2|779.6|779|781.8|781.2|778.9|778.3|749
1636119900000|2021-11-05 13:45:00|779.4|778.8|780.6|780|781.8|781.2|779.2|778.6|1140
1636120200000|2021-11-05 13:50:00|780.4|779.8|780.2|779.6|780.4|779.8|779.6|779|1219
1636120500000|2021-11-05 13:55:00|780.1|779.5|779.9|779.3|780.7|780.1|779.6|779|363
1636120800000|2021-11-05 14:00:00|779.8|779.2|782.2|781.6|782.6|782|779.8|779.2|879
1636121100000|2021-11-05 14:05:00|782|781.4|782.6|782|783.1|782.5|781.6|781|1023
1636121400000|2021-11-05 14:10:00|782.3|781.7|783|782.4|783.8|783.2|782.3|781.7|363
1636121700000|2021-11-05 14:15:00|782.9|782.3|783.6|783|783.6|783|782.5|781.9|284
1636122000000|2021-11-05 14:20:00|783.7|783.1|783|782.4|783.7|783.1|782.8|782.2|220
1636122300000|2021-11-05 14:25:00|782.8|782.2|781.2|780.6|782.8|782.2|781.1|780.5|335
1636122600000|2021-11-05 14:30:00|781.3|780.7|781.1|780.5|781.6|781|780.7|780.1|409
1636122900000|2021-11-05 14:35:00|781.3|780.7|781.2|780.6|781.6|781|781|780.4|977
1636123200000|2021-11-05 14:40:00|781.4|780.8|784|783.4|784|783.4|781.3|780.7|457
1636123500000|2021-11-05 14:45:00|784.1|783.5|784.1|783.5|784.2|783.6|783.8|783.2|340
1636123800000|2021-11-05 14:50:00|784.2|783.6|783.7|783.1|784.9|784.3|783.6|783|685
1636124100000|2021-11-05 14:55:00|784.1|783.5|784.9|784.3|785.3|784.7|784|783.4|461
1636124400000|2021-11-05 15:00:00|784.8|784.2|783.7|783.1|785|784.4|783.6|783|301
1636124700000|2021-11-05 15:05:00|783.6|783|782.7|782.1|783.8|783.2|782.7|782.1|190
1636125000000|2021-11-05 15:10:00|782.6|782|782.2|781.6|782.6|782|781.5|780.9|368
1636125300000|2021-11-05 15:15:00|782.3|781.7|783.8|783.2|784.6|784|782.3|781.7|456
1636125600000|2021-11-05 15:20:00|783.7|783.1|783.2|782.6|783.9|783.3|782.8|782.2|209
1636125900000|2021-11-05 15:25:00|783.3|782.7|783|782.4|783.8|783.2|782.9|782.3|206
1636126200000|2021-11-05 15:30:00|782.9|782.3|782.4|781.8|783.1|782.5|781.8|781.2|215
1636126500000|2021-11-05 15:35:00|782.6|782|782.2|781.6|782.6|782|782|781.4|168
1636126800000|2021-11-05 15:40:00|782.3|781.7|781.5|780.9|782.7|782.1|781.2|780.6|280
1636127100000|2021-11-05 15:45:00|781.4|780.8|780.5|779.9|781.5|780.9|779.9|779.3|327
1636127400000|2021-11-05 15:50:00|780.6|780|779.7|779.1|780.7|780.1|779.6|779|233
1636127700000|2021-11-05 15:55:00|779.8|779.2|780|779.4|780.9|780.3|779.7|779.1|222
1636128000000|2021-11-05 16:00:00|779.9|779.3|779.7|779.1|780.2|779.6|779.3|778.7|325
1636128300000|2021-11-05 16:05:00|779.5|778.9|779.8|779.2|780|779.4|778.4|777.8|567
1636128600000|2021-11-05 16:10:00|779.9|779.3|778.5|777.9|780|779.4|778.4|777.8|432
1636128900000|2021-11-05 16:15:00|778.4|777.8|778.6|778|779.3|778.7|778.4|777.8|735
1636129200000|2021-11-05 16:20:00|778.7|778.1|780.3|779.7|780.3|779.7|778.6|778|226
1636129500000|2021-11-05 16:25:00|780.6|780|780.2|779.6|781|780.4|779.9|779.3|539
1636129800000|2021-11-05 16:30:00|780.3|779.7|779.5|778.9|780.3|779.7|779.3|778.7|371
1636130100000|2021-11-05 16:35:00|779.4|778.8|779.5|778.9|779.6|779|779.1|778.5|241
1636130400000|2021-11-05 16:40:00|779.4|778.8|778.1|777.5|779.6|779|777.8|777.2|1408
1636130700000|2021-11-05 16:45:00|778.2|777.6|777.9|777.3|778.3|777.7|777.8|777.2|330
1636131000000|2021-11-05 16:50:00|778|777.4|777.2|776.6|778.3|777.7|776.6|776|320
1636131300000|2021-11-05 16:55:00|777.1|776.5|777.4|776.8|777.5|776.9|776.6|776|390
1636131600000|2021-11-05 17:00:00|777.3|776.7|777|776.4|777.6|777|777|776.4|232
1636131900000|2021-11-05 17:05:00|776.9|776.3|776.9|776.3|777.1|776.5|776.7|776.1|193
1636132200000|2021-11-05 17:10:00|777.1|776.5|777.9|777.3|778.1|777.5|777.1|776.5|206
1636132500000|2021-11-05 17:15:00|777.8|777.2|778.2|777.6|778.3|777.7|777.8|777.2|292
1636132800000|2021-11-05 17:20:00|778.3|777.7|778|777.4|778.3|777.7|777.8|777.2|205
1636133100000|2021-11-05 17:25:00|777.9|777.3|778.4|777.8|778.9|778.3|777.7|777.1|327
1636133400000|2021-11-05 17:30:00|778.5|777.9|778.8|778.2|779|778.4|778.4|777.8|280
1636133700000|2021-11-05 17:35:00|778.5|777.9|778|777.4|778.5|777.9|777.8|777.2|254
1636134000000|2021-11-05 17:40:00|778.2|777.6|778.7|778.1|778.7|778.1|778.2|777.6|222
1636134300000|2021-11-05 17:45:00|778.6|778|780.1|779.5|780.3|779.7|778.3|777.7|492
1636134600000|2021-11-05 17:50:00|780|779.4|779|778.4|780|779.4|778.8|778.2|278
1636134900000|2021-11-05 17:55:00|779.1|778.5|780.1|779.5|780.5|779.9|779|778.4|619
1636135200000|2021-11-05 18:00:00|779.9|779.3|779.7|779.1|780.1|779.5|779.4|778.8|329
1636135500000|2021-11-05 18:05:00|779.6|779|778|777.4|779.6|779|777.9|777.3|560
1636135800000|2021-11-05 18:10:00|778.1|777.5|776.3|775.7|778.1|777.5|776.3|775.7|4703
1636136100000|2021-11-05 18:15:00|776.2|775.6|777.9|777.3|778|777.4|776.2|775.6|1496
1636333200000|2021-11-08 01:00:00|777.8|777.2|775.6|775|778.2|777.6|775.6|775|230
1636333500000|2021-11-08 01:05:00|775.8|775.2|774.6|774|776.3|775.7|774.2|773.6|219
1636333800000|2021-11-08 01:10:00|775|774.4|774.8|774.2|775.5|774.9|774.8|774.2|58
1636334100000|2021-11-08 01:15:00|774.7|774.1|774.6|774|775.1|774.5|774.4|773.8|97
1636334400000|2021-11-08 01:20:00|774.7|774.1|773.8|773.2|774.8|774.2|773.4|772.8|96
1636334700000|2021-11-08 01:25:00|774|773.4|774.5|773.9|774.5|773.9|773.4|772.8|40
1636335000000|2021-11-08 01:30:00|774.6|774|775.6|775|775.6|775|774.6|774|18
1636335300000|2021-11-08 01:35:00|775.8|775.2|775.6|775|775.9|775.3|775.4|774.8|14
1636335600000|2021-11-08 01:40:00|775.7|775.1|775.9|775.3|776|775.4|775.6|775|9
1636335900000|2021-11-08 01:45:00|776|775.4|775.9|775.3|776.1|775.5|775.7|775.1|17
1636336200000|2021-11-08 01:50:00|775.6|775|775.4|774.8|775.6|775|775|774.4|12
1636336500000|2021-11-08 01:55:00|775.5|774.9|775.7|775.1|776|775.4|775.5|774.9|13
1636336800000|2021-11-08 02:00:00|775.8|775.2|775.9|775.3|776.3|775.7|775.6|775|21
1636337100000|2021-11-08 02:05:00|775.8|775.2|776|775.4|776|775.4|775.8|775.2|10
1636337400000|2021-11-08 02:10:00|775.9|775.3|775.8|775.2|776|775.4|775.8|775.2|6
1636337700000|2021-11-08 02:15:00|775.9|775.3|775.6|775|775.9|775.3|775.6|775|7
1636338000000|2021-11-08 02:20:00|775.8|775.2|775|774.4|775.8|775.2|775|774.4|19
1636338300000|2021-11-08 02:25:00|775.3|774.7|776.3|775.7|776.6|776|775.3|774.7|48
1636338600000|2021-11-08 02:30:00|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|6
1636338900000|2021-11-08 02:35:00|776.1|775.5|775.5|774.9|776.1|775.5|775.5|774.9|5
1636339200000|2021-11-08 02:40:00|775.6|775|776|775.4|776.3|775.7|775.6|775|14
1636339500000|2021-11-08 02:45:00|775.9|775.3|776.3|775.7|776.3|775.7|775.6|775|29
1636339800000|2021-11-08 02:50:00|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|98
1636340100000|2021-11-08 02:55:00|776.2|775.6|776.3|775.7|776.4|775.8|776.2|775.6|9
1636340400000|2021-11-08 03:00:00|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|2
1636340700000|2021-11-08 03:05:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|9
1636341000000|2021-11-08 03:10:00|776.5|775.9|776.4|775.8|776.5|775.9|776.3|775.7|6
1636341300000|2021-11-08 03:15:00|776.3|775.7|776.3|775.7|776.4|775.8|776.3|775.7|3
1636341600000|2021-11-08 03:20:00|776.4|775.8|776.5|775.9|776.6|776|776.4|775.8|31
1636341900000|2021-11-08 03:25:00|776.7|776.1|776.8|776.2|776.8|776.2|776.5|775.9|9
1636342200000|2021-11-08 03:30:00|||||||||2
1636342500000|2021-11-08 03:35:00|777|776.4|777.5|776.9|777.7|777.1|776.9|776.3|50
1636342800000|2021-11-08 03:40:00|777.4|776.8|777.8|777.2|777.9|777.3|777.4|776.8|14
1636343100000|2021-11-08 03:45:00|777.6|777|777.5|776.9|777.8|777.2|777.5|776.9|2
1636343400000|2021-11-08 03:50:00|||||||||1
1636343700000|2021-11-08 03:55:00|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|4
1636344000000|2021-11-08 04:00:00|777.5|776.9|777.6|777|777.6|777|777.5|776.9|3
1636344300000|2021-11-08 04:05:00|777.4|776.8|777.3|776.7|777.4|776.8|777|776.4|23
1636344600000|2021-11-08 04:10:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1636344900000|2021-11-08 04:15:00|777.4|776.8|777.3|776.7|777.6|777|777.3|776.7|32
1636345200000|2021-11-08 04:20:00|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|0
1636345500000|2021-11-08 04:25:00|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|1
1636345800000|2021-11-08 04:30:00|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1636346100000|2021-11-08 04:35:00|777.4|776.8|777.5|776.9|777.5|776.9|777.3|776.7|4
1636346400000|2021-11-08 04:40:00|777.4|776.8|777.3|776.7|777.5|776.9|777.3|776.7|1
1636346700000|2021-11-08 04:45:00|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|2
1636347000000|2021-11-08 04:50:00|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|1
1636347600000|2021-11-08 05:00:00|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|27
1636347900000|2021-11-08 05:05:00|778|777.4|777.9|777.3|778.1|777.5|777.8|777.2|1
1636348200000|2021-11-08 05:10:00|777.8|777.2|778|777.4|778|777.4|777.8|777.2|2
1636348500000|2021-11-08 05:15:00|777.8|777.2|777.9|777.3|778|777.4|777.8|777.2|7
1636348800000|2021-11-08 05:20:00|778|777.4|778.3|777.7|778.4|777.8|777.8|777.2|27
1636349100000|2021-11-08 05:25:00|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|3
1636349400000|2021-11-08 05:30:00|778.4|777.8|778|777.4|778.4|777.8|778|777.4|2
1636349700000|2021-11-08 05:35:00|777.9|777.3|777.5|776.9|777.9|777.3|777.5|776.9|12
1636350000000|2021-11-08 05:40:00|778.3|777.7|778.3|777.7|778.4|777.8|778.2|777.6|26
1636350300000|2021-11-08 05:45:00|778.4|777.8|779.3|778.7|779.5|778.9|778.3|777.7|45
1636350600000|2021-11-08 05:50:00|779.5|778.9|779.2|778.6|779.5|778.9|779.1|778.5|24
1636350900000|2021-11-08 05:55:00|779.3|778.7|779.3|778.7|779.4|778.8|779.2|778.6|2
1636351200000|2021-11-08 06:00:00|779.1|778.5|779.4|778.8|779.4|778.8|779.1|778.5|19
1636351500000|2021-11-08 06:05:00|779.3|778.7|780.4|779.8|780.4|779.8|779.3|778.7|59
1636351800000|2021-11-08 06:10:00|780.6|780|780.1|779.5|780.8|780.2|780.1|779.5|27
1636352100000|2021-11-08 06:15:00|779.8|779.2|779.6|779|779.8|779.2|779.6|779|26
1636352400000|2021-11-08 06:20:00|779.4|778.8|779.6|779|779.6|779|779.4|778.8|4
1636352700000|2021-11-08 06:25:00|779.5|778.9|778.8|778.2|779.6|779|778.5|777.6|27
1636353000000|2021-11-08 06:30:00|778.9|778.3|778.6|778|779.1|778.5|778.5|777.9|14
1636353300000|2021-11-08 06:35:00|778.7|778.1|778.8|778.2|778.8|778.2|778.6|778|3
1636353600000|2021-11-08 06:40:00|778.7|778.1|778.6|778|778.7|778.1|778.5|777.9|6
1636353900000|2021-11-08 06:45:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|4
1636354200000|2021-11-08 06:50:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|6
1636354500000|2021-11-08 06:55:00|778.5|777.9|778.4|777.8|778.6|778|778.3|777.7|7
1636354800000|2021-11-08 07:00:00|778.6|778|778.7|778.1|778.7|778.1|778.5|777.9|3
1636355100000|2021-11-08 07:05:00|778.6|778|778.6|778|778.8|778.2|778.6|778|5
1636355400000|2021-11-08 07:10:00|778.4|777.8|778.6|778|778.6|778|778.3|777.7|21
1636355700000|2021-11-08 07:15:00|778.4|777.8|777.9|777.3|778.4|777.8|777.9|777.3|11
1636356000000|2021-11-08 07:20:00|777.8|777.2|777.8|777.2|777.9|777.3|777.5|776.9|21
1636356300000|2021-11-08 07:25:00|777.6|777|777.3|776.7|777.6|777|777.3|776.7|14
1636356600000|2021-11-08 07:30:00|777.2|776.6|776.8|776.2|777.3|776.7|776.6|776|10
1636356900000|2021-11-08 07:35:00|777.5|776.9|776.9|776.3|777.6|777|776.9|776.3|16
1636357200000|2021-11-08 07:40:00|776.8|776.2|776.8|776.2|777.1|776.5|776.6|776|11
1636357500000|2021-11-08 07:45:00|777.3|776.7|778.1|777.5|778.1|777.5|777.3|776.7|26
1636357800000|2021-11-08 07:50:00|778.2|777.6|778|777.4|778.3|777.7|778|777.4|21
1636358100000|2021-11-08 07:55:00|778.1|777.5|777.3|776.7|778.6|778|777.3|776.7|33
1636358400000|2021-11-08 08:00:00|777.4|776.8|778.3|777.7|778.3|777.7|777.3|776.7|20
1636358700000|2021-11-08 08:05:00|778.4|777.8|779.6|779|779.6|779|778.3|777.7|57
1636359000000|2021-11-08 08:10:00|779.5|778.9|779.1|778.5|779.7|779.1|778.9|778.3|31
1636359300000|2021-11-08 08:15:00|779.2|778.6|778.8|778.2|779.3|778.7|778.6|778|17
1636359600000|2021-11-08 08:20:00|778.6|778|778.1|777.5|778.6|778|777.7|777.1|36
1636359900000|2021-11-08 08:25:00|778|777.4|778.3|777.7|778.3|777.7|777.7|777.1|38
1636360200000|2021-11-08 08:30:00|778.5|777.9|779.9|779.3|780.1|779.5|778.4|777.8|47
1636360500000|2021-11-08 08:35:00|780.1|779.5|780.3|779.7|780.6|780|779.9|779.3|33
1636360800000|2021-11-08 08:40:00|780.2|779.6|780.3|779.7|780.4|779.8|780.2|779.6|15
1636361100000|2021-11-08 08:45:00|780.4|779.8|781.1|780.5|781.7|781.1|780.3|779.7|15
1636361400000|2021-11-08 08:50:00|780.8|780.2|782.6|782|782.6|782|780.5|779.9|120
1636361700000|2021-11-08 08:55:00|782.8|782.2|782.6|782|782.8|782.2|782.5|781.9|46
1636362000000|2021-11-08 09:00:00|782.5|781.9|782.5|781.9|783.4|782.8|782.4|781.8|77
1636362300000|2021-11-08 09:05:00|782.7|782.1|782.4|781.8|782.8|782.2|782.4|781.8|15
1636362600000|2021-11-08 09:10:00|782.6|782|782.4|781.8|782.8|782.2|782.4|781.8|43
1636362900000|2021-11-08 09:15:00|782.8|782.2|782.6|782|782.9|782.3|782.6|782|36
1636363200000|2021-11-08 09:20:00|782.7|782.1|783.5|782.9|783.8|783.2|782.7|782.1|41
1636363500000|2021-11-08 09:25:00|783.3|782.7|783.3|782.7|783.7|783.1|783.2|782.6|4
1636363800000|2021-11-08 09:30:00|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|11
1636364100000|2021-11-08 09:35:00|783|782.4|783.3|782.7|783.8|783.2|782.8|782.2|26
1636364400000|2021-11-08 09:40:00|783.2|782.6|783.2|782.6|783.4|782.8|782.9|782.3|6
1636364700000|2021-11-08 09:45:00|783.1|782.5|783|782.4|783.2|782.6|782.9|782.3|58
1636365000000|2021-11-08 09:50:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|19
1636365300000|2021-11-08 09:55:00|783.5|782.9|782.7|782.1|783.5|782.9|782.6|782|16
1636365600000|2021-11-08 10:00:00|782.6|782|782.5|781.9|782.8|782.2|782.5|781.9|22
1636365900000|2021-11-08 10:05:00|782.8|782.2|782.6|782|782.8|782.2|782.6|782|38
1636366200000|2021-11-08 10:10:00|||||||||54
1636366500000|2021-11-08 10:15:00|782.7|782.1|782.3|781.7|783|782.4|782.3|781.7|54
1636366800000|2021-11-08 10:20:00|782.7|782.1|782.2|781.6|782.7|782.1|782|781.4|36
1636367100000|2021-11-08 10:25:00|782.1|781.5|782.2|781.6|782.3|781.7|781.8|781.2|50
1636367400000|2021-11-08 10:30:00|782.1|781.5|783.2|782.6|783.2|782.6|781.9|781.3|52
1636367700000|2021-11-08 10:35:00|783.5|782.9|783.1|782.5|783.8|783.2|783.1|782.5|54
1636368000000|2021-11-08 10:40:00|783.2|782.6|782.3|781.7|783.2|782.6|782.2|781.6|79
1636368300000|2021-11-08 10:45:00|782.1|781.5|782.1|781.5|782.1|781.5|781.7|781.1|475
1636368600000|2021-11-08 10:50:00|782.2|781.6|781.6|781|782.2|781.6|781.4|780.8|33
1636368900000|2021-11-08 10:55:00|781.7|781.1|782.2|781.6|782.2|781.6|780|779.4|59
1636369200000|2021-11-08 11:00:00|782.1|781.5|783.1|782.5|783.2|782.6|782.1|781.5|63
1636369500000|2021-11-08 11:05:00|783.2|782.6|783|782.4|783.3|782.7|783|782.4|15
1636369800000|2021-11-08 11:10:00|782.7|782.1|782.1|781.5|782.7|782.1|782.1|781.5|32
1636370100000|2021-11-08 11:15:00|782.2|781.6|782.6|782|782.6|782|782.1|781.5|2
1636370400000|2021-11-08 11:20:00|782.5|781.9|782.3|781.7|782.9|782.3|782.2|781.6|21
1636370700000|2021-11-08 11:25:00|782.4|781.8|782.8|782.2|783|782.4|782.4|781.8|9
1636371000000|2021-11-08 11:30:00|783|782.4|782.5|781.9|783|782.4|782.3|781.7|18
1636371300000|2021-11-08 11:35:00|782.6|782|782.8|782.2|782.8|782.2|782.6|782|6
1636371600000|2021-11-08 11:40:00|782.7|782.1|782.6|782|782.9|782.3|782.6|782|26
1636371900000|2021-11-08 11:45:00|782.3|781.7|782.6|782|782.6|782|782.2|781.6|30
1636372200000|2021-11-08 11:50:00|782.2|781.6|782.7|782.1|782.7|782.1|782.2|781.6|15
1636372500000|2021-11-08 11:55:00|782.5|781.9|781.1|780.5|782.5|781.9|781|780.4|40
1636372800000|2021-11-08 12:00:00|781.3|780.7|781.6|781|781.9|781.3|781.1|780.5|963
1636373100000|2021-11-08 12:05:00|781.8|781.2|781.6|781|781.9|781.3|781.6|781|19
1636373400000|2021-11-08 12:10:00|781.1|780.5|781.1|780.5|781.1|780.5|780.9|780.3|39
1636373700000|2021-11-08 12:15:00|780.9|780.3|780.5|779.9|780.9|780.3|779.8|779.2|78
1636374000000|2021-11-08 12:20:00|780.6|780|781.1|780.5|781.1|780.5|780.4|779.8|20
1636374300000|2021-11-08 12:25:00|780.9|780.3|780.4|779.8|780.9|780.3|779.9|779.3|47
1636374600000|2021-11-08 12:30:00|780.3|779.7|778.5|777.9|780.3|779.7|777.9|777.3|161
1636374900000|2021-11-08 12:35:00|778.4|777.8|777.9|777.3|778.5|777.9|777.8|777.2|48
1636375200000|2021-11-08 12:40:00|778|777.4|777.9|777.3|778.4|777.8|777.8|777.2|49
1636375500000|2021-11-08 12:45:00|778|777.4|778.1|777.5|778.4|777.8|777.8|777.2|31
1636375800000|2021-11-08 12:50:00|778|777.4|778.1|777.5|778.1|777.5|777.7|777.1|25
1636376100000|2021-11-08 12:55:00|778.3|777.7|778.9|778.3|779.1|778.5|778.3|777.7|20
1636376400000|2021-11-08 13:00:00|779.1|778.5|778.5|777.9|779.3|778.7|778.1|777.5|43
1636376700000|2021-11-08 13:05:00|778.6|778|779.1|778.5|779.3|778.7|778.5|777.9|20
1636377000000|2021-11-08 13:10:00|779.2|778.6|779.2|778.6|779.5|778.9|778.9|778.3|304
1636377300000|2021-11-08 13:15:00|778.9|778.3|777.9|777.3|778.9|778.3|777.8|777.2|155
1636377600000|2021-11-08 13:20:00|777.8|777.2|777.9|777.3|778.3|777.7|777.8|777.2|145
1636377900000|2021-11-08 13:25:00|778|777.4|777.5|776.9|778.1|777.5|777.1|776.5|43
1636378200000|2021-11-08 13:30:00|777.4|776.8|777.3|776.7|777.5|776.9|776.9|776.3|1155
1636378500000|2021-11-08 13:35:00|777.5|776.9|777.1|776.5|778|777.4|776.9|776.3|196
1636378800000|2021-11-08 13:40:00|777|776.4|777.7|777.1|778|777.4|776.8|776.2|154
1636381800000|2021-11-08 14:30:00|776.5|775.9|778.6|778|779.1|778.5|776.3|775.7|1440
1636382100000|2021-11-08 14:35:00|778.5|777.9|776.6|776|779.1|778.5|776.4|775.8|496
1636382400000|2021-11-08 14:40:00|776.8|776.2|778.5|777.9|779.5|778.9|776.8|776.2|548
1636382700000|2021-11-08 14:45:00|778.6|778|775.2|774.6|778.6|778|774.4|773.8|712
1636383000000|2021-11-08 14:50:00|775.1|774.5|777.8|777.2|777.8|777.2|775.1|774.5|1608
1636383300000|2021-11-08 14:55:00|777.7|777.1|778.3|777.7|779.2|778.6|777.3|776.7|425
1636383600000|2021-11-08 15:00:00|778.2|777.6|778.4|777.8|779|778.4|777|776.4|291
1636383900000|2021-11-08 15:05:00|778.3|777.7|778.2|777.6|778.8|778.2|777.8|777.2|299
1636384200000|2021-11-08 15:10:00|778.3|777.7|777.9|777.3|778.3|777.7|777.1|776.5|318
1636384500000|2021-11-08 15:15:00|778.6|778|779.8|779.2|780.1|779.5|778.6|778|2760
1636384800000|2021-11-08 15:20:00|779.6|779|777.3|776.7|779.6|779|777.1|776.5|581
1636385100000|2021-11-08 15:25:00|777.4|776.8|777.1|776.5|777.4|776.8|776.4|775.8|263
1636385400000|2021-11-08 15:30:00|777.6|777|778.7|778.1|778.8|778.2|776.4|775.8|330
1636385700000|2021-11-08 15:35:00|778.8|778.2|779.6|779|779.9|779.3|778.6|778|289
1636386000000|2021-11-08 15:40:00|779.7|779.1|780.1|779.5|780.9|780.3|779.4|778.8|361
1636386300000|2021-11-08 15:45:00|779.8|779.2|780.6|780|780.9|780.3|779.8|779.2|374
1636386600000|2021-11-08 15:50:00|780.8|780.2|781.8|781.2|782.1|781.5|780.8|780.2|975
1636386900000|2021-11-08 15:55:00|781.7|781.1|779.2|778.6|781.7|781.1|779.2|778.6|258
1636387200000|2021-11-08 16:00:00|779.3|778.7|779.1|778.5|779.9|779.3|778.9|778.3|290
1636387500000|2021-11-08 16:05:00|779.2|778.6|779.7|779.1|780.1|779.5|779.1|778.5|3502
1636387800000|2021-11-08 16:10:00|779.6|779|780|779.4|780.1|779.5|778.8|778.2|157
1636388100000|2021-11-08 16:15:00|779.9|779.3|780.1|779.5|780.1|779.5|779.3|778.7|381
1636388400000|2021-11-08 16:20:00|780|779.4|781.1|780.5|781.3|780.7|779.8|779.2|268
1636388700000|2021-11-08 16:25:00|781.2|780.6|781.1|780.5|781.3|780.7|780.8|780.2|204
1636389000000|2021-11-08 16:30:00|781|780.4|779.7|779.1|781|780.4|779.7|779.1|274
1636389300000|2021-11-08 16:35:00|779.8|779.2|779.4|778.8|780.1|779.5|779.1|778.5|227
1636389600000|2021-11-08 16:40:00|779.6|779|779.8|779.2|780.2|779.6|779.3|778.7|2904
1636389900000|2021-11-08 16:45:00|779.9|779.3|779.7|779.1|780.4|779.8|779.5|778.9|660
1636390200000|2021-11-08 16:50:00|779.8|779.2|780.9|780.3|781.3|780.7|779.4|778.8|190
1636390500000|2021-11-08 16:55:00|781|780.4|780.8|780.2|781|780.4|780.3|779.7|258
1636390800000|2021-11-08 17:00:00|780.6|780|780.7|780.1|780.8|780.2|780.3|779.7|195
1636391100000|2021-11-08 17:05:00|780.9|780.3|780.9|780.3|781.3|780.7|779.8|779.2|374
1636391400000|2021-11-08 17:10:00|781.1|780.5|780.7|780.1|781.1|780.5|780.2|779.6|277
1636391700000|2021-11-08 17:15:00|780.8|780.2|780.6|780|781.2|780.6|780.6|780|236
1636392000000|2021-11-08 17:20:00|780.7|780.1|780.6|780|780.9|780.3|780.4|779.8|204
1636392300000|2021-11-08 17:25:00|780.4|779.8|779.3|778.7|780.6|780|778.6|778|717
1636392600000|2021-11-08 17:30:00|779.4|778.8|780.8|780.2|781.1|780.5|779.4|778.8|200
1636392900000|2021-11-08 17:35:00|780.9|780.3|780.9|780.3|781|780.4|780.6|780|176
1636393200000|2021-11-08 17:40:00|781|780.4|781.1|780.5|781.2|780.6|780.5|779.9|176
1636393500000|2021-11-08 17:45:00|781|780.4|781.8|781.2|782.3|781.7|781|780.4|419
1636393800000|2021-11-08 17:50:00|782|781.4|781.8|781.2|782.3|781.7|781.8|781.2|238
1636394100000|2021-11-08 17:55:00|782|781.4|781|780.4|782.3|781.7|780.8|780.2|454
1636394400000|2021-11-08 18:00:00|781.3|780.7|781.6|781|782|781.4|781.3|780.7|145
1636394700000|2021-11-08 18:05:00|781.5|780.9|781.8|781.2|781.8|781.2|781.2|780.6|167
1636395000000|2021-11-08 18:10:00|781.6|781|782|781.4|782|781.4|781.6|781|135
1636395300000|2021-11-08 18:15:00|781.9|781.3|781.9|781.3|782.3|781.7|781.8|781.2|147
1636395600000|2021-11-08 18:20:00|781.8|781.2|782|781.4|782|781.4|781.2|780.6|261
1636395900000|2021-11-08 18:25:00|781.9|781.3|781.4|780.8|782|781.4|781.4|780.8|118
1636396200000|2021-11-08 18:30:00|781.3|780.7|780.5|779.9|781.3|780.7|780.5|779.9|165
1636396500000|2021-11-08 18:35:00|780.6|780|780.5|779.9|781|780.4|780.3|779.7|134
1636396800000|2021-11-08 18:40:00|780.4|779.8|779.9|779.3|780.8|780.2|779.9|779.3|220
1636397100000|2021-11-08 18:45:00|779.8|779.2|779.4|778.8|780.5|779.9|779.4|778.8|344
1636397400000|2021-11-08 18:50:00|779.5|778.9|779.3|778.7|779.9|779.3|779.1|778.5|154
1636397700000|2021-11-08 18:55:00|779.6|779|779.3|778.7|779.9|779.3|779.3|778.7|202
1636398000000|2021-11-08 19:00:00|779.2|778.6|778.9|778.3|779.5|778.9|778.8|778.2|377
1636398300000|2021-11-08 19:05:00|779.4|778.8|777.5|776.9|779.4|778.8|777.5|776.9|654
1636398600000|2021-11-08 19:10:00|777.6|777|779.1|778.5|779.5|778.9|777.5|776.9|3803
1636398900000|2021-11-08 19:15:00|779.3|778.7|778.7|778.1|779.6|779|778.1|777.5|4217
1636419600000|2021-11-09 01:00:00|779.1|778.5|778.3|777.7|780.1|779.5|777.4|776.8|161
1636419900000|2021-11-09 01:05:00|778.4|777.8|777.7|777.1|778.4|777.8|777.3|776.7|29
1636420200000|2021-11-09 01:10:00|777.5|776.9|777.9|777.3|777.9|777.3|777.5|776.9|8
1636420500000|2021-11-09 01:15:00|778.1|777.5|778.1|777.5|778.4|777.8|778.1|777.5|16
1636420800000|2021-11-09 01:20:00|778.2|777.6|778.3|777.7|778.4|777.8|778.1|777.5|6
1636421100000|2021-11-09 01:25:00|778.5|777.9|778.1|777.5|778.6|778|778.1|777.5|10
1636421400000|2021-11-09 01:30:00|777.7|777.1|778.1|777.5|778.2|777.6|777.5|776.9|18
1636421700000|2021-11-09 01:35:00|778.2|777.6|778.6|778|778.7|778.1|778.1|777.5|26
1636422000000|2021-11-09 01:40:00|778.4|777.8|778.1|777.5|778.4|777.8|778|777.4|13
1636422300000|2021-11-09 01:45:00|778|777.4|779.4|778.8|779.5|778.9|778|777.4|13
1636422600000|2021-11-09 01:50:00|779.3|778.7|779.3|778.7|779.5|778.9|779.3|778.7|9
1636422900000|2021-11-09 01:55:00|779.5|778.9|779.5|778.9|779.5|778.9|779.3|778.7|17
1636423200000|2021-11-09 02:00:00|779.7|779.1|779.8|779.2|780|779.4|779.5|778.9|17
1636423500000|2021-11-09 02:05:00|779.9|779.3|779.6|779|779.9|779.3|779.5|778.9|19
1636423800000|2021-11-09 02:10:00|779.8|779.2|780.2|779.6|780.3|779.7|779.8|779.2|42
1636424100000|2021-11-09 02:15:00|780.1|779.5|779.8|779.2|780.2|779.6|779.7|779.1|13
1636424400000|2021-11-09 02:20:00|779.7|779.1|779|778.4|779.9|779.3|779|778.4|22
1636424700000|2021-11-09 02:25:00|779.1|778.5|779.1|778.5|779.3|778.7|779.1|778.5|5
1636425000000|2021-11-09 02:30:00|779.3|778.7|779.4|778.8|779.4|778.8|779.1|778.5|1
1636425300000|2021-11-09 02:35:00|779.5|778.9|779.4|778.8|779.5|778.9|779.3|778.7|12
1636425600000|2021-11-09 02:40:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|5
1636425900000|2021-11-09 02:45:00|779.5|778.9|779.6|779|779.8|779.2|779.5|778.9|4
1636426200000|2021-11-09 02:50:00|779.5|778.9|779.5|778.9|779.6|779|779.4|778.8|8
1636426500000|2021-11-09 02:55:00|779.4|778.8|779.4|778.8|779.5|778.9|779.3|778.7|2
1636426800000|2021-11-09 03:00:00|779.5|778.9|779.3|778.7|779.5|778.9|779.3|778.7|1
1636427100000|2021-11-09 03:05:00|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|6
1636427400000|2021-11-09 03:10:00|779.6|779|779.3|778.7|780|779.4|779.3|778.7|86
1636427700000|2021-11-09 03:15:00|779.4|778.8|779.3|778.7|779.5|778.9|779.3|778.7|9
1636428000000|2021-11-09 03:20:00|779.4|778.8|779|778.4|779.4|778.8|779|778.4|3
1636428300000|2021-11-09 03:25:00|778.9|778.3|778.9|778.3|779|778.4|778.9|778.3|6
1636428600000|2021-11-09 03:30:00|779|778.4|778.9|778.3|779|778.4|778.9|778.3|3
1636428900000|2021-11-09 03:35:00|778.8|778.2|778.3|777.7|778.8|778.2|778.3|777.7|15
1636429200000|2021-11-09 03:40:00|778.4|777.8|778.4|777.8|778.5|777.9|778.3|777.7|7
1636429500000|2021-11-09 03:45:00|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|2
1636429800000|2021-11-09 03:50:00|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|3
1636430100000|2021-11-09 03:55:00|779|778.4|779|778.4|779|778.4|778.8|778.2|2
1636430400000|2021-11-09 04:00:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1636430700000|2021-11-09 04:05:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|4
1636431000000|2021-11-09 04:10:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|4
1636431300000|2021-11-09 04:15:00|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|1
1636431600000|2021-11-09 04:20:00|779.3|778.7|779.3|778.7|779.4|778.8|778.9|778.3|11
1636431900000|2021-11-09 04:25:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|3
1636432200000|2021-11-09 04:30:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|1
1636432500000|2021-11-09 04:35:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|6
1636432800000|2021-11-09 04:40:00|779.4|778.8|779.7|779.1|779.7|779.1|779.3|778.7|28
1636433100000|2021-11-09 04:45:00|779.8|779.2|779.8|779.2|779.9|779.3|779.7|779.1|12
1636433400000|2021-11-09 04:50:00|779.7|779.1|779.8|779.2|779.8|779.2|779.6|779|2
1636433700000|2021-11-09 04:55:00|||||||||2
1636434000000|2021-11-09 05:00:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1636434300000|2021-11-09 05:05:00|779.5|778.9|779.5|778.9|779.6|779|779.5|778.9|8
1636434600000|2021-11-09 05:10:00|779.6|779|779.8|779.2|779.8|779.2|779.6|779|5
1636434900000|2021-11-09 05:15:00|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|0
1636435200000|2021-11-09 05:20:00|779.7|779.1|779.5|778.9|779.8|779.2|779.4|778.8|8
1636435500000|2021-11-09 05:25:00|779.4|778.8|779|778.4|779.4|778.8|778.9|778.3|18
1636435800000|2021-11-09 05:30:00|778.9|778.3|779|778.4|779.1|778.5|778.9|778.3|5
1636436100000|2021-11-09 05:35:00|779.1|778.5|779.8|779.2|779.8|779.2|779.1|778.5|24
1636436400000|2021-11-09 05:40:00|779.9|779.3|780.1|779.5|780.1|779.5|779.8|779.2|4
1636436700000|2021-11-09 05:45:00|780.2|779.6|781.2|780.6|781.4|780.8|780.2|779.6|73
1636437000000|2021-11-09 05:50:00|781.3|780.7|781|780.4|781.3|780.7|781|780.4|22
1636437300000|2021-11-09 05:55:00|780.8|780.2|780.5|779.9|780.9|780.3|780.5|779.9|6
1636437600000|2021-11-09 06:00:00|780.7|780.1|781|780.4|781|780.4|780.3|779.7|17
1636437900000|2021-11-09 06:05:00|781.1|780.5|780.8|780.2|781.1|780.5|780.8|780.2|7
1636438200000|2021-11-09 06:10:00|780.9|780.3|780.8|780.2|780.9|780.3|780.6|780|5
1636438500000|2021-11-09 06:15:00|780.7|780.1|780.3|779.7|780.8|780.2|780.3|779.7|24
1636438800000|2021-11-09 06:20:00|780.5|779.9|780.3|779.7|780.7|780.1|780.3|779.7|5
1636439100000|2021-11-09 06:25:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1636439400000|2021-11-09 06:30:00|780.3|779.7|780.3|779.7|780.5|779.9|780.2|779.6|3
1636439700000|2021-11-09 06:35:00|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|8
1636440000000|2021-11-09 06:40:00|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|3
1636440300000|2021-11-09 06:45:00|780.5|779.9|780.8|780.2|781.1|780.5|780.5|779.9|33
1636440600000|2021-11-09 06:50:00|||||||||7
1636440900000|2021-11-09 06:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.8|780.2|12
1636441200000|2021-11-09 07:00:00|781.2|780.6|781.8|781.2|782.1|781.5|781.2|780.6|48
1636441500000|2021-11-09 07:05:00|781.6|781|781.6|781|781.8|781.2|781.5|780.9|11
1636441800000|2021-11-09 07:10:00|781.8|781.2|782.4|781.8|782.4|781.8|781.6|781|32
1636442100000|2021-11-09 07:15:00|782.5|781.9|782.4|781.8|782.5|781.9|782.1|781.5|10
1636442400000|2021-11-09 07:20:00|782.3|781.7|782.1|781.5|782.3|781.7|782.1|781.5|15
1636442700000|2021-11-09 07:25:00|782.2|781.6|782.2|781.6|782.4|781.8|782.1|781.5|14
1636443000000|2021-11-09 07:30:00|782.1|781.5|781.5|780.9|782.2|781.6|781.5|780.9|13
1636443300000|2021-11-09 07:35:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|5
1636443600000|2021-11-09 07:40:00|781.5|780.9|781.4|780.8|781.6|781|781.3|780.7|7
1636443900000|2021-11-09 07:45:00|781.3|780.7|780.6|780|781.4|780.8|780.6|780|15
1636444200000|2021-11-09 07:50:00|780.7|780.1|780.6|780|781.1|780.5|780.6|780|19
1636444500000|2021-11-09 07:55:00|780.7|780.1|781.1|780.5|781.2|780.6|780.7|780.1|4
1636444800000|2021-11-09 08:00:00|780.9|780.3|781.2|780.6|781.4|780.8|780.9|780.3|11
1636445100000|2021-11-09 08:05:00|781.4|780.8|781.6|781|781.9|781.3|781.4|780.8|23
1636445400000|2021-11-09 08:10:00|781.7|781.1|781.6|781|781.7|781.1|781.6|781|1
1636445700000|2021-11-09 08:15:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1636446000000|2021-11-09 08:20:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|7
1636446300000|2021-11-09 08:25:00|781.3|780.7|781.3|780.7|781.4|780.8|781.3|780.7|0
1636446600000|2021-11-09 08:30:00|781.4|780.8|782.6|782|782.8|782.2|781.4|780.8|74
1636446900000|2021-11-09 08:35:00|782.7|782.1|784.2|783.6|784.4|783.8|782.6|782|29
1636447200000|2021-11-09 08:40:00|784|783.4|783.2|782.6|784|783.4|783|782.4|26
1636447500000|2021-11-09 08:45:00|783.3|782.7|783.3|782.7|783.4|782.8|782.8|782.2|115
1636447800000|2021-11-09 08:50:00|783.4|782.8|783.1|782.5|783.7|783.1|783|782.4|48
1636448100000|2021-11-09 08:55:00|783.4|782.8|784.7|784.1|784.8|784.2|783.4|782.8|30
1636448400000|2021-11-09 09:00:00|784.8|784.2|784.4|783.8|785.2|784.6|784.4|783.8|73
1636448700000|2021-11-09 09:05:00|784.5|783.9|784.7|784.1|785.2|784.6|784.5|783.9|114
1636449000000|2021-11-09 09:10:00|784.8|784.2|784.7|784.1|785.2|784.6|784.6|784|85
1636449300000|2021-11-09 09:15:00|784.8|784.2|784.6|784|785|784.4|784.6|784|9
1636449600000|2021-11-09 09:20:00|784.5|783.9|784.4|783.8|784.5|783.9|784.2|783.6|10
1636449900000|2021-11-09 09:25:00|784.3|783.7|784.6|784|785.1|784.5|784.3|783.7|25
1636450200000|2021-11-09 09:30:00|784.7|784.1|784.7|784.1|784.8|784.2|784.4|783.8|5
1636450500000|2021-11-09 09:35:00|784.6|784|785|784.4|785|784.4|784.6|784|13
1636450800000|2021-11-09 09:40:00|784.9|784.3|784.7|784.1|785.7|785.1|784.6|784|92
1636451100000|2021-11-09 09:45:00|784.6|784|785.8|785.2|785.8|785.2|784.6|784|50
1636451400000|2021-11-09 09:50:00|785.7|785.1|786.4|785.8|787.5|786.9|785.7|785.1|102
1636451700000|2021-11-09 09:55:00|786.7|786.1|785.2|784.6|786.7|786.1|784.9|784.3|29
1636452000000|2021-11-09 10:00:00|785.1|784.5|784.9|784.3|785.2|784.6|784.1|783.5|85
1636452300000|2021-11-09 10:05:00|785|784.4|784.9|784.3|785.2|784.6|784.7|784.1|24
1636452600000|2021-11-09 10:10:00|784.8|784.2|785|784.4|785|784.4|784.7|784.1|3
1636452900000|2021-11-09 10:15:00|784.9|784.3|785.3|784.7|785.6|785|784.8|784.2|15
1636453200000|2021-11-09 10:20:00|785.4|784.8|785.6|785|785.7|785.1|785.4|784.8|15
1636453500000|2021-11-09 10:25:00|785.7|785.1|785|784.4|785.7|785.1|785|784.4|16
1636453800000|2021-11-09 10:30:00|784.8|784.2|784.8|784.2|784.9|784.3|784.6|784|55
1636454100000|2021-11-09 10:35:00|784.6|784|784.6|784|784.8|784.2|784.5|783.9|17
1636454400000|2021-11-09 10:40:00|784.5|783.9|784|783.4|784.5|783.9|784|783.4|11
1636454700000|2021-11-09 10:45:00|783.9|783.3|783.4|782.8|783.9|783.3|783.1|782.5|35
1636455000000|2021-11-09 10:50:00|783.5|782.9|783.1|782.5|783.5|782.9|783.1|782.5|22
1636455300000|2021-11-09 10:55:00|783|782.4|782.9|782.3|783.3|782.7|782.7|782.1|33
1636455600000|2021-11-09 11:00:00|783|782.4|782.9|782.3|783.2|782.6|782.7|782.1|56
1636455900000|2021-11-09 11:05:00|783|782.4|782.9|782.3|783|782.4|782.9|782.3|478
1636456200000|2021-11-09 11:10:00|783|782.4|783.4|782.8|783.5|782.9|783|782.4|356
1636456500000|2021-11-09 11:15:00|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|18
1636456800000|2021-11-09 11:20:00|783.2|782.6|782.7|782.1|783.2|782.6|782.6|782|23
1636457100000|2021-11-09 11:25:00|782.6|782|782.6|782|783|782.4|782.4|781.8|21
1636457400000|2021-11-09 11:30:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|10
1636457700000|2021-11-09 11:35:00|782.5|781.9|782.7|782.1|782.8|782.2|782|781.4|50
1636458000000|2021-11-09 11:40:00|782.4|781.8|782.8|782.2|782.8|782.2|782.2|781.6|15
1636458300000|2021-11-09 11:45:00|782.7|782.1|783.2|782.6|783.2|782.6|782.7|782.1|9
1636458600000|2021-11-09 11:50:00|782.8|782.2|782.7|782.1|782.9|782.3|782.7|782.1|5
1636458900000|2021-11-09 11:55:00|782.4|781.8|780.9|780.3|782.4|781.8|780.9|780.3|103
1636459200000|2021-11-09 12:00:00|780.8|780.2|782.5|781.9|782.5|781.9|780.7|780.1|107
1636459500000|2021-11-09 12:05:00|782.6|782|783.4|782.8|783.4|782.8|782.6|782|37
1636459800000|2021-11-09 12:10:00|783.3|782.7|783.5|782.9|783.5|782.9|782.4|781.8|62
1636460100000|2021-11-09 12:15:00|783.8|783.2|782.9|782.3|784.2|783.6|782.9|782.3|145
1636460400000|2021-11-09 12:20:00|783.2|782.6|783.1|782.5|783.2|782.6|782.7|782.1|23
1636460700000|2021-11-09 12:25:00|782.9|782.3|782.9|782.3|783.2|782.6|782.7|782.1|16
1636461000000|2021-11-09 12:30:00|782.8|782.2|783.2|782.6|783.2|782.6|782.5|781.9|15
1636461300000|2021-11-09 12:35:00|782.9|782.3|782.9|782.3|783.2|782.6|782.9|782.3|6
1636461600000|2021-11-09 12:40:00|783.2|782.6|783.8|783.2|784.1|783.5|783.1|782.5|45
1636461900000|2021-11-09 12:45:00|783.9|783.3|783.8|783.2|784.3|783.7|783.8|783.2|33
1636462200000|2021-11-09 12:50:00|784|783.4|783.8|783.2|784.1|783.5|783.8|783.2|34
1636462500000|2021-11-09 12:55:00|784|783.4|783.8|783.2|784.1|783.5|783.8|783.2|38
1636462800000|2021-11-09 13:00:00|784|783.4|783.5|782.9|784|783.4|783.5|782.9|58
1636463100000|2021-11-09 13:05:00|783.6|783|783.4|782.8|783.9|783.3|782.9|782.3|31
1636463400000|2021-11-09 13:10:00|783.7|783.1|783.9|783.3|783.9|783.3|783.6|783|21
1636463700000|2021-11-09 13:15:00|784|783.4|783.4|782.8|784|783.4|783.3|782.7|14
1636464000000|2021-11-09 13:20:00|783.5|782.9|782.9|782.3|783.5|782.9|782.6|782|20
1636464300000|2021-11-09 13:25:00|782.8|782.2|782.9|782.3|783|782.4|782.7|782.1|28
1636464600000|2021-11-09 13:30:00|782.6|782|782.4|781.8|783.2|782.6|782.4|781.8|46
1636464900000|2021-11-09 13:35:00|782.5|781.9|782.9|782.3|783.2|782.6|782.1|781.5|28
1636465200000|2021-11-09 13:40:00|783|782.4|782.5|781.9|783|782.4|782.3|781.7|28
1636468200000|2021-11-09 14:30:00|782.3|781.7|779.9|779.3|782.6|782|779.9|779.3|2695
1636468500000|2021-11-09 14:35:00|780|779.4|781.2|780.6|781.4|780.8|779.9|779.3|1596
1636468800000|2021-11-09 14:40:00|781.3|780.7|780.6|780|781.6|781|780.4|779.8|482
1636469100000|2021-11-09 14:45:00|780.5|779.9|779.9|779.3|780.6|780|779.4|778.8|390
1636469400000|2021-11-09 14:50:00|780.1|779.5|781.9|781.3|782.1|781.5|780|779.4|763
1636469700000|2021-11-09 14:55:00|782.1|781.5|782.1|781.5|782.1|781.5|781.1|780.5|300
1636470000000|2021-11-09 15:00:00|782|781.4|779.7|779.1|782.1|781.5|779.6|779|401
1636470300000|2021-11-09 15:05:00|779.8|779.2|778.8|778.2|779.8|779.2|778.4|777.8|1306
1636470600000|2021-11-09 15:10:00|778.6|778|777.6|777|778.7|778.1|776.9|776.3|1100
1636470900000|2021-11-09 15:15:00|777.5|776.9|776.7|776.1|777.6|777|776.6|776|445
1636471200000|2021-11-09 15:20:00|776.6|776|776.1|775.5|777.4|776.8|776|775.4|399
1636471500000|2021-11-09 15:25:00|775.9|775.3|776.4|775.8|777|776.4|775.9|775.3|421
1636471800000|2021-11-09 15:30:00|776.5|775.9|775.7|775.1|776.9|776.3|775.6|775|264
1636472100000|2021-11-09 15:35:00|775.6|775|775|774.4|775.9|775.3|774.6|774|551
1636472400000|2021-11-09 15:40:00|774.9|774.3|777.3|776.7|777.4|776.8|774.9|774.3|383
1636472700000|2021-11-09 15:45:00|777.2|776.6|776.8|776.2|777.5|776.9|776.7|776.1|360
1636473000000|2021-11-09 15:50:00|776.7|776.1|778.4|777.8|778.6|778|776.7|776.1|527
1636473300000|2021-11-09 15:55:00|778.3|777.7|778.7|778.1|778.9|778.3|777.9|777.3|221
1636473600000|2021-11-09 16:00:00|778.9|778.3|778.7|778.1|779.3|778.7|778.4|777.8|235
1636473900000|2021-11-09 16:05:00|778.8|778.2|779.4|778.8|779.8|779.2|778.4|777.8|186
1636474200000|2021-11-09 16:10:00|779.5|778.9|780.1|779.5|780.1|779.5|778.7|778.1|185
1636474500000|2021-11-09 16:15:00|779.9|779.3|780.9|780.3|780.9|780.3|779.7|779.1|327
1636474800000|2021-11-09 16:20:00|780.7|780.1|781.7|781.1|781.9|781.3|780.7|780.1|308
1636475100000|2021-11-09 16:25:00|781.8|781.2|780.7|780.1|781.9|781.3|780.4|779.8|382
1636475400000|2021-11-09 16:30:00|780.4|779.8|780.9|780.3|780.9|780.3|779.9|779.3|254
1636475700000|2021-11-09 16:35:00|780.7|780.1|780.5|779.9|781.3|780.7|780.2|779.6|337
1636476000000|2021-11-09 16:40:00|780.4|779.8|779|778.4|780.4|779.8|778.7|778.1|315
1636476300000|2021-11-09 16:45:00|778.9|778.3|778.4|777.8|779.6|779|778|777.4|285
1636476600000|2021-11-09 16:50:00|778.1|777.5|778.4|777.8|778.7|778.1|777.9|777.3|224
1636476900000|2021-11-09 16:55:00|778.8|778.2|778.9|778.3|779|778.4|778.2|777.6|354
1636477200000|2021-11-09 17:00:00|776.9|777.4|787.4|786.8|788.6|788|776.6|775.1|3005
1636477500000|2021-11-09 17:05:00|787.3|786.7|786.6|786|789.9|789.3|785.9|785.3|1656
1636477800000|2021-11-09 17:10:00|786.4|785.8|786.1|785.5|789.2|788.6|785.3|784.7|3333
1636478100000|2021-11-09 17:15:00|786.2|785.6|786.6|786|787.1|786.5|784.6|784|608
1636478400000|2021-11-09 17:20:00|786.8|786.2|786.7|786.1|786.8|786.2|784.9|784.3|979
1636478700000|2021-11-09 17:25:00|786.9|786.3|786.3|785.7|788.2|787.6|786|785.4|396
1636479000000|2021-11-09 17:30:00|786.4|785.8|784.8|784.2|786.5|785.9|784.6|784|753
1636479300000|2021-11-09 17:35:00|785|784.4|783.6|783|785|784.4|783.3|782.7|1011
1636479600000|2021-11-09 17:40:00|783.7|783.1|785.3|784.7|785.5|784.9|783.6|783|323
1636479900000|2021-11-09 17:45:00|785.4|784.8|785.1|784.5|786.6|786|785|784.4|393
1636480200000|2021-11-09 17:50:00|785|784.4|786.3|785.7|786.5|785.9|785|784.4|218
1636480500000|2021-11-09 17:55:00|786.4|785.8|785.6|785|786.6|786|785.4|784.8|313
1636480800000|2021-11-09 18:00:00|785.7|785.1|784.7|784.1|785.7|785.1|784.4|783.8|239
1636481100000|2021-11-09 18:05:00|784.6|784|784.5|783.9|785.2|784.6|784.3|783.7|285
1636481400000|2021-11-09 18:10:00|784.6|784|785.8|785.2|786.2|785.6|784.5|783.9|319
1636481700000|2021-11-09 18:15:00|785.9|785.3|787.1|786.5|787.4|786.8|785.8|785.2|212
1636482000000|2021-11-09 18:20:00|787.6|787|787.6|787|787.7|787.1|787|786.4|268
1636482300000|2021-11-09 18:25:00|787.7|787.1|787.1|786.5|788.6|788|787|786.4|1064
1636482600000|2021-11-09 18:30:00|787.2|786.6|788|787.4|788|787.4|787.1|786.5|400
1636482900000|2021-11-09 18:35:00|787.9|787.3|790.1|789.5|790.6|790|787.9|787.3|694
1636483200000|2021-11-09 18:40:00|790.2|789.6|789.5|788.9|790.6|790|789.5|788.9|355
1636483500000|2021-11-09 18:45:00|789|788.4|789.2|788.6|789.2|788.6|788.4|787.8|235
1636483800000|2021-11-09 18:50:00|789.3|788.7|788|787.4|789.3|788.7|788|787.4|242
1636484100000|2021-11-09 18:55:00|787.7|787.1|787.7|787.1|788.1|787.5|787.5|786.9|354
1636484400000|2021-11-09 19:00:00|787.8|787.2|787.3|786.7|788.2|787.6|787.3|786.7|329
1636484700000|2021-11-09 19:05:00|787.6|787|789.9|789.3|790.2|789.6|787.5|786.9|1800
1636485000000|2021-11-09 19:10:00|790|789.4|788.4|787.8|791|790.4|788|787.4|4246
1636485300000|2021-11-09 19:15:00|788.6|788|792|791.4|793.5|792.9|788.6|788|2026
1636506000000|2021-11-10 01:00:00|792.9|792.3|792.8|792.2|793.4|792.8|791.6|791|1060
1636506300000|2021-11-10 01:05:00|792.9|792.3|794.6|794|795.9|795.2|792.9|792.3|1040
1636506600000|2021-11-10 01:10:00|794.5|793.9|793.3|792.7|794.5|793.9|793|792.4|169
1636506900000|2021-11-10 01:15:00|793.1|792.5|793.8|793.2|793.8|793.2|793.1|792.5|242
1636507200000|2021-11-10 01:20:00|793.6|793|792.7|792.1|793.6|793|792.5|791.9|74
1636507500000|2021-11-10 01:25:00|792.6|792|793.1|792.5|793.3|792.7|792.6|792|22
1636507800000|2021-11-10 01:30:00|793.2|792.6|792.8|792.2|793.5|792.9|792.5|791.9|92
1636508100000|2021-11-10 01:35:00|793|792.4|793|792.4|793.3|792.7|792.6|792|117
1636508400000|2021-11-10 01:40:00|793.1|792.5|792.5|791.9|793.3|792.7|792.5|791.9|27
1636508700000|2021-11-10 01:45:00|792.3|791.7|792|791.4|792.4|791.8|791.5|790.9|71
1636509000000|2021-11-10 01:50:00|792.1|791.5|792.3|791.7|792.3|791.7|791.3|790.7|125
1636509300000|2021-11-10 01:55:00|792.2|791.6|791.8|791.2|792.2|791.6|791.8|791.2|11
1636509600000|2021-11-10 02:00:00|791.9|791.3|791.8|791.2|792|791.4|790.8|790.2|56
1636509900000|2021-11-10 02:05:00|791.5|790.9|792.7|792.1|793.1|792.5|791.5|790.9|23
1636510200000|2021-11-10 02:10:00|792.8|792.2|792.9|792.3|792.9|792.3|792.4|791.8|19
1636510500000|2021-11-10 02:15:00|792.8|792.2|792.9|792.3|793.3|792.7|792.5|791.9|30
1636510800000|2021-11-10 02:20:00|792.8|792.2|793|792.4|793.3|792.7|792.8|792.2|14
1636511100000|2021-11-10 02:25:00|792.9|792.3|793|792.4|793|792.4|792.8|792.2|10
1636511400000|2021-11-10 02:30:00|792.9|792.3|792.9|792.3|793.3|792.7|792.9|792.3|7
1636511700000|2021-11-10 02:35:00|792.8|792.2|792.9|792.3|793|792.4|792.8|792.2|7
1636512000000|2021-11-10 02:40:00|793|792.4|793.3|792.7|793.4|792.8|792.9|792.3|34
1636512300000|2021-11-10 02:45:00|793.2|792.6|793.8|793.2|793.8|793.2|793.2|792.6|126
1636512600000|2021-11-10 02:50:00|793.7|793.1|793.2|792.6|793.7|793.1|793.1|792.5|24
1636512900000|2021-11-10 02:55:00|793.1|792.5|793.7|793.1|793.9|793.3|793.1|792.5|25
1636513200000|2021-11-10 03:00:00|793.6|793|793.3|792.7|793.8|793.2|793.1|792.5|9
1636513500000|2021-11-10 03:05:00|793.4|792.8|792.9|792.3|793.4|792.8|792.9|792.3|12
1636513800000|2021-11-10 03:10:00|793|792.4|792.9|792.3|793.2|792.6|792.9|792.3|8
1636514100000|2021-11-10 03:15:00|793|792.4|792.9|792.3|793.1|792.5|792.8|792.2|7
1636514400000|2021-11-10 03:20:00|793.2|792.6|793|792.4|793.2|792.6|792.9|792.3|11
1636514700000|2021-11-10 03:25:00|792.9|792.3|792.5|791.9|792.9|792.3|792.4|791.8|12
1636515000000|2021-11-10 03:30:00|792.6|792|792.5|791.9|792.7|792.1|792.4|791.8|7
1636515300000|2021-11-10 03:35:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1636515600000|2021-11-10 03:40:00|792.5|791.9|792.5|791.9|792.8|792.2|792.4|791.8|8
1636515900000|2021-11-10 03:45:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|8
1636516200000|2021-11-10 03:50:00|792.5|791.9|792.6|792|792.7|792.1|792.4|791.8|3
1636516500000|2021-11-10 03:55:00|792.5|791.9|792.6|792|792.7|792.1|792.4|791.8|3
1636516800000|2021-11-10 04:00:00|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|3
1636517100000|2021-11-10 04:05:00|792.6|792|791.8|791.2|792.6|792|791.8|791.2|12
1636517400000|2021-11-10 04:10:00|791.9|791.3|792|791.4|792.1|791.5|791.8|791.2|9
1636517700000|2021-11-10 04:15:00|791.9|791.3|792.1|791.5|792.1|791.5|791.8|791.2|3
1636518000000|2021-11-10 04:20:00|792|791.4|792.1|791.5|792.1|791.5|791.9|791.3|4
1636518300000|2021-11-10 04:25:00|||||||||3
1636518900000|2021-11-10 04:35:00|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|5
1636519200000|2021-11-10 04:40:00|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|2
1636519500000|2021-11-10 04:45:00|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|2
1636520100000|2021-11-10 04:55:00|792|791.4|791.8|791.2|792.1|791.5|791.8|791.2|3
1636520400000|2021-11-10 05:00:00|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|8
1636520700000|2021-11-10 05:05:00|791.6|791|791.6|791|791.6|791|791.6|791|5
1636521000000|2021-11-10 05:10:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|0
1636521300000|2021-11-10 05:15:00|791.5|790.9|791.5|790.9|791.6|791|791.4|790.8|9
1636521600000|2021-11-10 05:20:00|791.4|790.8|791.4|790.8|791.6|791|791.2|790.6|1
1636521900000|2021-11-10 05:25:00|791.6|791|791.6|791|791.6|791|791.3|790.7|172
1636522200000|2021-11-10 05:30:00|791.4|790.8|791.2|790.6|791.6|791|790.3|789.7|27
1636522500000|2021-11-10 05:35:00|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|6
1636522800000|2021-11-10 05:40:00|790.9|790.3|790.8|790.2|791.1|790.5|790.8|790.2|3
1636523100000|2021-11-10 05:45:00|791.1|790.5|790.9|790.3|791.1|790.5|790.8|790.2|4
1636523400000|2021-11-10 05:50:00|791.1|790.5|790.6|790|791.1|790.5|790.6|790|22
1636523700000|2021-11-10 05:55:00|790.5|789.9|790.6|790|790.6|790|790.4|789.8|2
1636524000000|2021-11-10 06:00:00|790.5|789.9|790.9|790.3|790.9|790.3|790.5|789.9|8
1636524300000|2021-11-10 06:05:00|791|790.4|790.8|790.2|791.1|790.5|790.6|790|10
1636524600000|2021-11-10 06:10:00|790.7|790.1|791.2|790.6|791.2|790.6|790.5|789.9|31
1636524900000|2021-11-10 06:15:00|791.1|790.5|791.1|790.5|791.3|790.7|791|790.4|9
1636525200000|2021-11-10 06:20:00|791|790.4|790.8|790.2|791|790.4|790.7|790.1|12
1636525500000|2021-11-10 06:25:00|790.7|790.1|790.6|790|790.8|790.2|790.6|790|6
1636525800000|2021-11-10 06:30:00|790.7|790.1|791.5|790.9|791.6|791|790.6|790|21
1636526100000|2021-11-10 06:35:00|791.6|791|791.7|791.1|791.9|791.3|791.5|790.9|4
1636526400000|2021-11-10 06:40:00|791.8|791.2|791.9|791.3|792|791.4|791.7|791.1|24
1636526700000|2021-11-10 06:45:00|791.7|791.1|791.9|791.3|791.9|791.3|791.5|790.9|6
1636527000000|2021-11-10 06:50:00|792|791.4|792.1|791.5|792.1|791.5|791.8|791.2|18
1636527300000|2021-11-10 06:55:00|792|791.4|792.1|791.5|792.1|791.5|791.8|791.2|9
1636527600000|2021-11-10 07:00:00|792|791.4|792.1|791.5|792.1|791.5|791.7|791.1|37
1636527900000|2021-11-10 07:05:00|791.8|791.2|791.6|791|791.8|791.2|791.3|790.7|15
1636528200000|2021-11-10 07:10:00|791.5|790.9|791.6|791|791.7|791.1|791.5|790.9|5
1636528500000|2021-11-10 07:15:00|791.7|791.1|790.8|790.2|791.7|791.1|790.6|790|35
1636528800000|2021-11-10 07:20:00|791|790.4|790.6|790|791.1|790.5|790.6|790|21
1636529100000|2021-11-10 07:25:00|||||||||8
1636529400000|2021-11-10 07:30:00|791|790.4|792.1|791.5|792.1|791.5|790.8|790.2|31
1636529700000|2021-11-10 07:35:00|792.6|792|790.1|789.5|792.6|792|790.1|789.5|79
1636530000000|2021-11-10 07:40:00|790.2|789.6|789.4|788.8|790.2|789.6|789.3|788.7|22
1636530300000|2021-11-10 07:45:00|789.5|788.9|790|789.4|790.1|789.5|789.5|788.9|6
1636530600000|2021-11-10 07:50:00|790.1|789.5|789.5|788.9|790.3|789.7|789.5|788.9|12
1636530900000|2021-11-10 07:55:00|789.6|789|790|789.4|790.1|789.5|789.3|788.7|37
1636531200000|2021-11-10 08:00:00|789.8|789.2|789.6|789|790.1|789.5|789.6|789|23
1636531500000|2021-11-10 08:05:00|789.7|789.1|789.8|789.2|790.1|789.5|789.6|789|21
1636531800000|2021-11-10 08:10:00|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|7
1636532100000|2021-11-10 08:15:00|790|789.4|789.8|789.2|790|789.4|789.6|789|18
1636532400000|2021-11-10 08:20:00|790.1|789.5|791.6|791|791.6|791|790.1|789.5|30
1636532700000|2021-11-10 08:25:00|791.7|791.1|791.1|790.5|792.3|791.7|790.7|790.1|79
1636533000000|2021-11-10 08:30:00|791.2|790.6|790.2|789.6|791.2|790.6|790.1|789.5|13
1636533300000|2021-11-10 08:35:00|790.4|789.8|790.9|790.3|791.3|790.7|790.2|789.6|19
1636533600000|2021-11-10 08:40:00|791|790.4|792.5|791.9|792.5|791.9|791|790.4|72
1636533900000|2021-11-10 08:45:00|792.4|791.8|792.5|791.9|793|792.4|792.1|791.5|53
1636534200000|2021-11-10 08:50:00|792.3|791.7|792.3|791.7|792.7|792.1|792.1|791.5|33
1636534500000|2021-11-10 08:55:00|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|27
1636534800000|2021-11-10 09:00:00|792.3|791.7|792.4|791.8|792.5|791.9|792.1|791.5|26
1636535100000|2021-11-10 09:05:00|792.3|791.7|790.7|790.1|792.4|791.8|790.6|790|40
1636535400000|2021-11-10 09:10:00|790.6|790|791|790.4|791|790.4|790.5|789.9|1496
1636535700000|2021-11-10 09:15:00|790.9|790.3|790.8|790.2|791|790.4|790.6|790|1162
1636536000000|2021-11-10 09:20:00|790.6|790|789.8|789.2|790.6|790|789.6|789|69
1636536300000|2021-11-10 09:25:00|789.7|789.1|790|789.4|790.3|789.7|789.7|789.1|43
1636536600000|2021-11-10 09:30:00|789.9|789.3|789.8|789.2|790.3|789.7|789.5|788.9|23
1636536900000|2021-11-10 09:35:00|789.9|789.3|789.9|789.3|790.2|789.6|789.5|788.9|23
1636537200000|2021-11-10 09:40:00|789.8|789.2|789.8|789.2|790.3|789.7|789.5|788.9|47
1636537500000|2021-11-10 09:45:00|789.7|789.1|790.3|789.7|790.3|789.7|788.9|788.3|134
1636537800000|2021-11-10 09:50:00|790.2|789.6|790.8|790.2|791.4|790.8|790|789.4|171
1636538100000|2021-11-10 09:55:00|790.7|790.1|791.1|790.5|791.6|791|790.3|789.7|88
1636538400000|2021-11-10 10:00:00|791.2|790.6|791.3|790.7|791.7|791.1|791.1|790.5|18
1636538700000|2021-11-10 10:05:00|791.5|790.9|791.2|790.6|791.8|791.2|791.1|790.5|25
1636539000000|2021-11-10 10:10:00|791.3|790.7|791.2|790.6|791.4|790.8|791|790.4|25
1636539300000|2021-11-10 10:15:00|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|30
1636539600000|2021-11-10 10:20:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|17
1636539900000|2021-11-10 10:25:00|791.3|790.7|790.8|790.2|791.3|790.7|790.8|790.2|11
1636540200000|2021-11-10 10:30:00|791|790.4|790.8|790.2|791.1|790.5|790.8|790.2|23
1636540500000|2021-11-10 10:35:00|791|790.4|791.3|790.7|791.8|791.2|791|790.4|13
1636540800000|2021-11-10 10:40:00|791.5|790.9|791.3|790.7|791.6|791|791.1|790.5|212
1636541100000|2021-11-10 10:45:00|791.1|790.5|790.8|790.2|791.3|790.7|790.7|790.1|9
1636541400000|2021-11-10 10:50:00|790.7|790.1|789.9|789.3|790.7|790.1|789.9|789.3|31
1636541700000|2021-11-10 10:55:00|789.8|789.2|789.8|789.2|790.1|789.5|789.7|789.1|3
1636542000000|2021-11-10 11:00:00|789.7|789.1|789.6|789|789.8|789.2|789.1|788.5|47
1636542300000|2021-11-10 11:05:00|789.7|789.1|789.2|788.6|789.7|789.1|789.1|788.5|31
1636542600000|2021-11-10 11:10:00|789.1|788.5|789.3|788.7|789.3|788.7|789|788.4|55
1636542900000|2021-11-10 11:15:00|789.4|788.8|789.3|788.7|789.6|789|789.2|788.6|22
1636543200000|2021-11-10 11:20:00|789.1|788.5|789.3|788.7|789.6|789|789|788.4|27
1636543500000|2021-11-10 11:25:00|789.5|788.9|789.1|788.5|789.6|789|789.1|788.5|7
1636543800000|2021-11-10 11:30:00|789.2|788.6|789.6|789|790.6|790|789.2|788.6|43
1636544100000|2021-11-10 11:35:00|789.5|788.9|789.6|789|789.8|789.2|789.1|788.5|14
1636544400000|2021-11-10 11:40:00|789.8|789.2|789.1|788.5|790|789.4|788.9|788.3|150
1636544700000|2021-11-10 11:45:00|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|24
1636545000000|2021-11-10 11:50:00|789.3|788.7|789.7|789.1|790|789.4|789.3|788.7|14
1636545300000|2021-11-10 11:55:00|789.8|789.2|789.6|789|790.3|789.7|789.6|789|14
1636545600000|2021-11-10 12:00:00|789.5|788.9|789.6|789|789.6|789|789.3|788.7|11
1636545900000|2021-11-10 12:05:00|789.7|789.1|789.2|788.6|789.8|789.2|789.2|788.6|16
1636546200000|2021-11-10 12:10:00|789.1|788.5|789.6|789|789.7|789.1|789.1|788.5|9
1636546500000|2021-11-10 12:15:00|789.7|789.1|790.3|789.7|790.3|789.7|789.6|789|6
1636546800000|2021-11-10 12:20:00|790.2|789.6|790.4|789.8|790.4|789.8|789.8|789.2|33
1636547100000|2021-11-10 12:25:00|790.3|789.7|789.8|789.2|790.3|789.7|789.5|788.9|38
1636547400000|2021-11-10 12:30:00|789.7|789.1|789.4|788.8|790.2|789.6|789|788.4|44
1636547700000|2021-11-10 12:35:00|789.5|788.9|789.4|788.8|789.6|789|789.2|788.6|8
1636548000000|2021-11-10 12:40:00|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|14
1636548300000|2021-11-10 12:45:00|789.7|789.1|789.5|788.9|789.8|789.2|789.2|788.6|13
1636548600000|2021-11-10 12:50:00|789.6|789|789.3|788.7|789.7|789.1|789.1|788.5|14
1636548900000|2021-11-10 12:55:00|789.4|788.8|789.1|788.5|789.4|788.8|789|788.4|7
1636549200000|2021-11-10 13:00:00|789.2|788.6|789.3|788.7|789.4|788.8|789.1|788.5|8
1636549500000|2021-11-10 13:05:00|789.2|788.6|789.2|788.6|789.5|788.9|789.1|788.5|35
1636549800000|2021-11-10 13:10:00|789.1|788.5|789.5|788.9|789.7|789.1|789.1|788.5|26
1636550100000|2021-11-10 13:15:00|789.4|788.8|789.5|788.9|789.5|788.9|789.2|788.6|18
1636550400000|2021-11-10 13:20:00|789.9|789.3|791|790.4|791|790.4|789.8|789.2|44
1636550700000|2021-11-10 13:25:00|791.2|790.6|791.2|790.6|791.4|790.8|790.6|790|171
1636551000000|2021-11-10 13:30:00|791.1|790.5|790.7|790.1|791.2|790.6|790.6|790|143
1636551300000|2021-11-10 13:35:00|790.8|790.2|791.2|790.6|791.4|790.8|790.8|790.2|30
1636551600000|2021-11-10 13:40:00|791|790.4|791.5|790.9|791.9|791.3|791|790.4|185
1636554600000|2021-11-10 14:30:00|795.2|794.6|798.4|797.8|798.5|797.9|794.3|793.7|2396
1636554900000|2021-11-10 14:35:00|798.5|797.9|799.4|798.8|800.8|800.2|797.6|797|1677
1636555200000|2021-11-10 14:40:00|799.3|798.7|799.8|799.2|800.1|799.5|797.3|796.7|756
1636555500000|2021-11-10 14:45:00|799.7|799.1|801.3|800.7|801.4|800.8|799.1|798.5|718
1636555800000|2021-11-10 14:50:00|801.2|800.6|801.3|800.7|801.8|801.2|799.4|798.8|744
1636556100000|2021-11-10 14:55:00|801.4|800.8|799.8|799.2|801.5|800.9|799.3|798.7|459
1636556400000|2021-11-10 15:00:00|799.7|799.1|798|797.4|800.6|800|797.7|797.1|718
1636556700000|2021-11-10 15:05:00|797.8|797.2|798.9|798.3|799.3|798.7|797.8|797.2|395
1636557000000|2021-11-10 15:10:00|798.8|798.2|798.4|797.8|799.2|798.4|797.6|797|699
1636557300000|2021-11-10 15:15:00|798.3|797.7|798.9|798.3|799.4|798.8|798|797.4|1912
1636557600000|2021-11-10 15:20:00|799|798.4|799|798.4|800|799.4|798.8|798.2|458
1636557900000|2021-11-10 15:25:00|798.9|798.3|799.8|799.2|800.7|800.1|798.9|798.3|440
1636558200000|2021-11-10 15:30:00|799.7|799.1|800.8|800.2|801.5|800.9|798.9|798.3|1072
1636558500000|2021-11-10 15:35:00|800.9|800.3|803.8|803.2|803.8|803.2|800.8|800.2|515
1636558800000|2021-11-10 15:40:00|803.7|803.1|802.7|802.1|803.7|803.1|802.5|801.9|334
1636559100000|2021-11-10 15:45:00|802.8|802.2|801.3|800.7|803|802.4|800.9|800.3|433
1636559400000|2021-11-10 15:50:00|801.2|800.6|799.8|799.2|801.3|800.7|799.6|799|945
1636559700000|2021-11-10 15:55:00|799.9|799.3|800|799.4|800.9|800.3|799.8|799.2|225
1636560000000|2021-11-10 16:00:00|800.1|799.5|800.1|799.5|801.3|800.7|799.9|799.3|312
1636560300000|2021-11-10 16:05:00|800|799.4|801.5|800.9|801.9|801.3|799.6|799|301
1636560600000|2021-11-10 16:10:00|801.7|801.1|802.2|801.6|802.5|801.9|801.7|801.1|307
1636560900000|2021-11-10 16:15:00|802|801.4|802.2|801.6|802.5|801.9|801.8|801.2|261
1636561200000|2021-11-10 16:20:00|802.3|801.7|802.9|802.3|803.3|802.7|802.2|801.6|242
1636561500000|2021-11-10 16:25:00|803|802.4|803.8|803.2|804.1|803.5|802.7|802.1|268
1636561800000|2021-11-10 16:30:00|803.9|803.3|802.8|802.2|804.3|803.7|802.4|801.8|382
1636562100000|2021-11-10 16:35:00|802.9|802.3|804.1|803.5|804.1|803.5|802.9|802.3|327
1636562400000|2021-11-10 16:40:00|804.4|803.8|804.3|803.7|805.6|805|804.2|803.6|446
1636562700000|2021-11-10 16:45:00|804.4|803.8|804.8|804.2|804.8|804.2|803.8|803.2|375
1636563000000|2021-11-10 16:50:00|804.7|804.1|805.2|804.6|805.7|805.1|804.7|804.1|411
1636563300000|2021-11-10 16:55:00|805.3|804.7|806.1|805.5|806.5|805.9|805.3|804.7|420
1636563600000|2021-11-10 17:00:00|805.6|805|805.1|804.5|805.9|805.3|804.6|804|378
1636563900000|2021-11-10 17:05:00|805.2|804.6|805.9|805.3|805.9|805.3|805.2|804.6|244
1636564200000|2021-11-10 17:10:00|806|805.4|805.1|804.5|806.1|805.5|804.7|804.1|412
1636564500000|2021-11-10 17:15:00|805|804.4|806.4|805.8|806.7|806.1|805|804.4|275
1636564800000|2021-11-10 17:20:00|806.2|805.6|806.5|805.9|806.7|806.1|806.1|805.5|274
1636565100000|2021-11-10 17:25:00|806.6|806|807|806.4|807.1|806.5|806.2|805.6|790
1636565400000|2021-11-10 17:30:00|806.9|806.3|808.6|808|808.9|808.3|806.6|806|472
1636565700000|2021-11-10 17:35:00|808.9|808.3|809.2|808.6|809.7|809.1|808.4|807.8|486
1636566000000|2021-11-10 17:40:00|809.3|808.7|809.9|809.3|810.1|809.5|808.9|808.3|639
1636566300000|2021-11-10 17:45:00|809.7|809.1|809.1|808.5|809.9|809.3|809.1|808.5|1394
1636566600000|2021-11-10 17:50:00|809.2|808.6|809.2|808.6|809.8|809.2|808.7|808.1|390
1636566900000|2021-11-10 17:55:00|809.3|808.7|809.2|808.6|809.6|809|809.1|808.5|440
1636567200000|2021-11-10 18:00:00|809.1|808.5|808.1|807.5|810.1|809.5|808|807.4|419
1636567500000|2021-11-10 18:05:00|808.3|807.7|809.4|808.8|809.4|808.8|808.1|807.5|295
1636567800000|2021-11-10 18:10:00|809.3|808.7|809.4|808.8|809.7|809.1|809|808.4|287
1636568100000|2021-11-10 18:15:00|809.6|809|809.5|808.9|810|809.4|809.2|808.6|275
1636568400000|2021-11-10 18:20:00|809.6|809|810|809.4|810.1|809.5|809.4|808.8|294
1636568700000|2021-11-10 18:25:00|809.9|809.3|811.6|811|811.6|811|809.9|809.3|405
1636569000000|2021-11-10 18:30:00|811.5|810.9|812.3|811.7|812.4|811.8|811.5|810.9|504
1636569300000|2021-11-10 18:35:00|812.4|811.8|812|811.4|812.6|812|812|811.4|396
1636569600000|2021-11-10 18:40:00|812.1|811.5|810.7|810.1|812.1|811.5|810.5|809.9|476
1636569900000|2021-11-10 18:45:00|810.9|810.3|810.5|809.9|811.3|810.7|810.2|809.6|366
1636570200000|2021-11-10 18:50:00|810.4|809.8|810.5|809.9|810.8|810.2|810.1|809.5|343
1636570500000|2021-11-10 18:55:00|810.4|809.8|811.2|810.6|812.1|811.5|810.4|809.8|369
1636570800000|2021-11-10 19:00:00|811.3|810.7|809.6|809|811.9|811.3|809.3|808.7|1220
1636571100000|2021-11-10 19:05:00|809.7|809.1|811.5|810.9|811.6|811|809.6|809|2450
1636571400000|2021-11-10 19:10:00|811.6|811|813.3|812.7|813.4|812.8|811.4|810.8|3040
1636571700000|2021-11-10 19:15:00|813.2|812.6|812.8|812.2|813.6|813|812.8|812.2|1349
1636592400000|2021-11-11 01:00:00|813.3|812.7|810.7|810.1|813.3|812.7|810.5|809.9|259
1636592700000|2021-11-11 01:05:00|811|810.4|812|811.4|812.3|811.7|810.5|809.9|158
1636593000000|2021-11-11 01:10:00|811.8|811.2|811.5|810.9|811.8|811.2|811.5|810.9|30
1636593300000|2021-11-11 01:15:00|811.4|810.8|811.5|810.9|811.6|811|811.2|810.6|14
1636593600000|2021-11-11 01:20:00|811.6|811|811.9|811.3|812|811.4|811.4|810.8|16
1636593900000|2021-11-11 01:25:00|812|811.4|813.6|813|813.6|813|811.8|811.2|52
1636594200000|2021-11-11 01:30:00|813.5|812.9|813.6|813|813.6|813|812.7|812.1|75
1636594500000|2021-11-11 01:35:00|813.7|813.1|814.5|813.9|814.8|814.2|813.7|813.1|128
1636594800000|2021-11-11 01:40:00|814.2|813.6|813.5|812.9|814.2|813.6|813.5|812.9|42
1636595100000|2021-11-11 01:45:00|813.6|813|814.1|813.5|814.5|813.9|813.6|813|23
1636595400000|2021-11-11 01:50:00|814|813.4|813.3|812.7|814|813.4|813.3|812.7|19
1636595700000|2021-11-11 01:55:00|813.5|812.9|813.7|813.1|814|813.4|813.5|812.9|24
1636596000000|2021-11-11 02:00:00|813.6|813|813.5|812.9|813.6|813|813.5|812.9|6
1636596300000|2021-11-11 02:05:00|813.2|812.6|813.2|812.6|813.5|812.9|813.2|812.6|11
1636596600000|2021-11-11 02:10:00|813|812.4|812.2|811.6|813|812.4|812.2|811.6|24
1636596900000|2021-11-11 02:15:00|812|811.4|811.9|811.3|812.2|811.6|811.8|811.2|23
1636597200000|2021-11-11 02:20:00|811.8|811.2|812.5|811.9|812.5|811.9|811.5|810.9|32
1636597500000|2021-11-11 02:25:00|812.7|812.1|812.5|811.9|812.7|812.1|812.3|811.7|16
1636597800000|2021-11-11 02:30:00|812.8|812.2|813|812.4|813|812.4|812.8|812.2|7
1636598100000|2021-11-11 02:35:00|813.1|812.5|813.2|812.6|813.2|812.6|813|812.4|21
1636598400000|2021-11-11 02:40:00|813.3|812.7|813.5|812.9|813.6|813|813.3|812.7|8
1636598700000|2021-11-11 02:45:00|813.7|813.1|813.5|812.9|813.8|813.2|813.5|812.9|20
1636599000000|2021-11-11 02:50:00|813.4|812.8|813.5|812.9|813.6|813|813.3|812.7|10
1636599300000|2021-11-11 02:55:00|813.4|812.8|813.5|812.9|813.6|813|813.3|812.7|33
1636599600000|2021-11-11 03:00:00|813.6|813|813.3|812.7|813.7|813.1|813.3|812.7|99
1636599900000|2021-11-11 03:05:00|813.2|812.6|813.1|812.5|813.3|812.7|813.1|812.5|4
1636600200000|2021-11-11 03:10:00|813|812.4|812.5|811.9|813|812.4|812.3|811.7|49
1636600500000|2021-11-11 03:15:00|812.6|812|813|812.4|813|812.4|812.5|811.9|43
1636600800000|2021-11-11 03:20:00|812.9|812.3|813.5|812.9|813.5|812.9|812.9|812.3|18
1636601100000|2021-11-11 03:25:00|813.6|813|813.5|812.9|813.6|813|813.4|812.8|8
1636601400000|2021-11-11 03:30:00|813.4|812.8|813.5|812.9|813.5|812.9|813.2|812.6|11
1636601700000|2021-11-11 03:35:00|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|17
1636602000000|2021-11-11 03:40:00|814.3|813.7|814|813.4|814.5|813.9|814|813.4|23
1636602300000|2021-11-11 03:45:00|813.9|813.3|814.2|813.6|814.3|813.7|813.8|813.2|10
1636602600000|2021-11-11 03:50:00|814.3|813.7|814.2|813.6|814.3|813.7|814.1|813.5|7
1636602900000|2021-11-11 03:55:00|814.1|813.5|814|813.4|814.1|813.5|814|813.4|1
1636603200000|2021-11-11 04:00:00|814.1|813.5|814|813.4|814.1|813.5|813.7|813.1|12
1636603500000|2021-11-11 04:05:00|813.9|813.3|814|813.4|814.1|813.5|813.9|813.3|1
1636603800000|2021-11-11 04:10:00|813.9|813.3|814|813.4|814.1|813.5|813.9|813.3|15
1636604100000|2021-11-11 04:15:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1636604400000|2021-11-11 04:20:00|813.8|813.2|813.7|813.1|814|813.4|813.7|813.1|6
1636604700000|2021-11-11 04:25:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|44
1636605000000|2021-11-11 04:30:00|||||||||4
1636605300000|2021-11-11 04:35:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1636605600000|2021-11-11 04:40:00|814.4|813.8|814.1|813.5|814.4|813.8|814.1|813.5|7
1636605900000|2021-11-11 04:45:00|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|8
1636606200000|2021-11-11 04:50:00|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|4
1636606500000|2021-11-11 04:55:00|814.7|814.1|814.6|814|814.8|814.2|814.5|813.9|7
1636606800000|2021-11-11 05:00:00|814.5|813.9|814.5|813.9|814.7|814.1|814.5|813.9|0
1636607100000|2021-11-11 05:05:00|814.7|814.1|814.5|813.9|814.7|814.1|814.2|813.6|7
1636607400000|2021-11-11 05:10:00|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|5
1636607700000|2021-11-11 05:15:00|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|5
1636608000000|2021-11-11 05:20:00|814.6|814|815.3|814.7|815.5|814.9|814.6|814|99
1636608300000|2021-11-11 05:25:00|815.2|814.6|815.3|814.7|815.4|814.8|815.2|814.6|17
1636608600000|2021-11-11 05:30:00|815.2|814.6|815.4|814.8|815.5|814.9|815.1|814.5|62
1636608900000|2021-11-11 05:35:00|815.5|814.9|815.5|814.9|815.6|815|815.4|814.8|12
1636609200000|2021-11-11 05:40:00|815.4|814.8|815.7|815.1|815.8|815.2|815|814.4|55
1636609500000|2021-11-11 05:45:00|815.9|815.3|815.4|814.8|815.9|815.3|815.2|814.6|22
1636609800000|2021-11-11 05:50:00|815.5|814.9|815.5|814.9|815.9|815.3|815.3|814.7|13
1636610100000|2021-11-11 05:55:00|815.3|814.7|815.5|814.9|815.5|814.9|815.3|814.7|19
1636610400000|2021-11-11 06:00:00|815.3|814.7|815.3|814.7|815.5|814.9|815.3|814.7|8
1636610700000|2021-11-11 06:05:00|815.4|814.8|815.5|814.9|815.6|815|815.3|814.7|67
1636611000000|2021-11-11 06:10:00|||||||||4
1636611300000|2021-11-11 06:15:00|815.6|815|815.5|814.9|815.6|815|815.5|814.9|25
1636611600000|2021-11-11 06:20:00|815.6|815|815.4|814.8|815.6|815|815.3|814.7|14
1636611900000|2021-11-11 06:25:00|815.5|814.9|815.5|814.9|815.5|814.9|815.4|814.8|10
1636612200000|2021-11-11 06:30:00|||||||||7
1636612500000|2021-11-11 06:35:00|815.3|814.7|815.5|814.9|815.5|814.9|815.3|814.7|28
1636612800000|2021-11-11 06:40:00|815.3|814.7|815.3|814.7|815.5|814.9|815.3|814.7|14
1636613100000|2021-11-11 06:45:00|815.5|814.9|815.5|814.9|815.5|814.9|815.3|814.7|12
1636613400000|2021-11-11 06:50:00|815.4|814.8|815.5|814.9|815.5|814.9|815.3|814.7|16
1636613700000|2021-11-11 06:55:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|16
1636614000000|2021-11-11 07:00:00|815.2|814.6|813.6|813|815.3|814.7|813.5|812.9|63
1636614300000|2021-11-11 07:05:00|813.8|813.2|813.3|812.7|813.9|813.3|813.3|812.7|42
1636614600000|2021-11-11 07:10:00|813.5|812.9|813.8|813.2|814|813.4|813.5|812.9|36
1636614900000|2021-11-11 07:15:00|813.9|813.3|813.8|813.2|814|813.4|813.5|812.9|27
1636615200000|2021-11-11 07:20:00|813.9|813.3|813.8|813.2|813.9|813.3|813.5|812.9|134
1636615500000|2021-11-11 07:25:00|814|813.4|813.9|813.3|814|813.4|813.5|812.9|20
1636615800000|2021-11-11 07:30:00|814|813.4|814|813.4|814.5|813.9|813.9|813.3|64
1636616100000|2021-11-11 07:35:00|813.9|813.3|814.3|813.7|814.4|813.8|813.8|813.2|15
1636616400000|2021-11-11 07:40:00|814.1|813.5|815.5|814.9|815.5|814.9|814|813.4|64
1636616700000|2021-11-11 07:45:00|815.4|814.8|814.7|814.1|815.4|814.8|814.7|814.1|37
1636617000000|2021-11-11 07:50:00|814.5|813.9|814.8|814.2|815.1|814.5|814.5|813.9|11
1636617300000|2021-11-11 07:55:00|814.9|814.3|814.7|814.1|815|814.4|814.7|814.1|7
1636617600000|2021-11-11 08:00:00|814.9|814.3|815|814.4|815|814.4|814.6|814|24
1636617900000|2021-11-11 08:05:00|814.8|814.2|813.9|813.3|814.9|814.3|813.9|813.3|32
1636618200000|2021-11-11 08:10:00|813.8|813.2|809.9|809.3|813.8|813.2|808.9|808.3|436
1636618500000|2021-11-11 08:15:00|810|809.4|812.4|811.8|812.5|811.9|809.8|809.2|177
1636618800000|2021-11-11 08:20:00|812.3|811.7|814.2|813.6|814.5|813.9|812.3|811.7|167
1636619100000|2021-11-11 08:25:00|814.3|813.7|814.2|813.6|814.6|814|814.2|813.6|30
1636619400000|2021-11-11 08:30:00|814|813.4|812.5|811.9|814.2|813.6|812.5|811.9|75
1636619700000|2021-11-11 08:35:00|812.4|811.8|812.5|811.9|812.5|811.9|812|811.4|31
1636620000000|2021-11-11 08:40:00|812.6|812|812.5|811.9|812.7|812.1|812.5|811.9|22
1636620300000|2021-11-11 08:45:00|812.7|812.1|812|811.4|812.8|812.2|811.9|811.3|33
1636620600000|2021-11-11 08:50:00|811.7|811.1|812.6|812|812.7|812.1|811.7|811.1|58
1636620900000|2021-11-11 08:55:00|812.5|811.9|813.2|812.6|813.5|812.9|812|811.4|100
1636621200000|2021-11-11 09:00:00|812.7|812.1|812|811.4|812.7|812.1|812|811.4|26
1636621500000|2021-11-11 09:05:00|812.2|811.6|812.5|811.9|812.7|812.1|812.1|811.5|41
1636621800000|2021-11-11 09:10:00|812.7|812.1|812.7|812.1|813.5|812.9|812.6|812|22
1636622100000|2021-11-11 09:15:00|812.6|812|813.5|812.9|813.5|812.9|812|811.4|39
1636622400000|2021-11-11 09:20:00|813.3|812.7|814.4|813.8|815|814.4|813.3|812.7|95
1636622700000|2021-11-11 09:25:00|814.5|813.9|814|813.4|814.6|814|814|813.4|34
1636623000000|2021-11-11 09:30:00|814.2|813.6|813.4|812.8|814.2|813.6|813.4|812.8|58
1636623300000|2021-11-11 09:35:00|813.3|812.7|812.7|812.1|813.3|812.7|812.2|811.6|41
1636623600000|2021-11-11 09:40:00|813|812.4|812.7|812.1|813|812.4|812.6|812|3
1636623900000|2021-11-11 09:45:00|812.6|812|812|811.4|812.6|812|811.9|811.3|87
1636624200000|2021-11-11 09:50:00|812.2|811.6|812.2|811.6|812.5|811.9|811.9|811.3|52
1636624500000|2021-11-11 09:55:00|812.5|811.9|812.4|811.8|812.5|811.9|811.9|811.3|55
1636624800000|2021-11-11 10:00:00|812.3|811.7|813.5|812.9|813.8|813.2|812.3|811.7|37
1636625100000|2021-11-11 10:05:00|813.2|812.6|812.2|811.6|813.2|812.6|812|811.4|19
1636625400000|2021-11-11 10:10:00|812.1|811.5|809.7|809.1|812.1|811.5|809.7|809.1|281
1636625700000|2021-11-11 10:15:00|809.9|809.3|810.2|809.6|810.5|809.9|809.9|809.3|25
1636626000000|2021-11-11 10:20:00|810.3|809.7|811.2|810.6|811.2|810.6|810.3|809.7|28
1636626300000|2021-11-11 10:25:00|811.1|810.5|811.2|810.6|811.5|810.9|810.9|810.3|19
1636626600000|2021-11-11 10:30:00|811|810.4|811.2|810.6|811.2|810.6|810.5|809.9|27
1636626900000|2021-11-11 10:35:00|811|810.4|810.9|810.3|811|810.4|810.4|809.8|11
1636627200000|2021-11-11 10:40:00|810.8|810.2|811.5|810.9|812.3|811.7|810.8|810.2|17
1636627500000|2021-11-11 10:45:00|811.4|810.8|811.7|811.1|812.3|811.7|811.1|810.5|23
1636627800000|2021-11-11 10:50:00|811.5|810.9|810.8|810.2|811.5|810.9|810.5|809.9|1080
1636628100000|2021-11-11 10:55:00|810.7|810.1|811.7|811.1|811.7|811.1|810.7|810.1|9
1636628400000|2021-11-11 11:00:00|811.9|811.3|810.7|810.1|812.2|811.6|810.7|810.1|26
1636628700000|2021-11-11 11:05:00|810.4|809.8|809.4|808.8|810.4|809.8|809.4|808.8|33
1636629000000|2021-11-11 11:10:00|809.3|808.7|809.9|809.3|810.2|809.6|808.9|808.3|114
1636629300000|2021-11-11 11:15:00|810.1|809.5|809.9|809.3|810.7|810.1|809.9|809.3|40
1636629600000|2021-11-11 11:20:00|810|809.4|810.4|809.8|810.4|809.8|809.7|809.1|44
1636629900000|2021-11-11 11:25:00|810.8|810.2|810.7|810.1|811|810.4|810.5|809.9|58
1636630200000|2021-11-11 11:30:00|810.6|810|811.4|810.8|812.3|811.7|810.4|809.8|50
1636630500000|2021-11-11 11:35:00|811.5|810.9|811.9|811.3|811.9|811.3|811.3|810.7|31
1636630800000|2021-11-11 11:40:00|812|811.4|811.7|811.1|812.2|811.6|811.7|811.1|23
1636631100000|2021-11-11 11:45:00|811.6|811|811.1|810.5|811.9|811.3|811|810.4|27
1636631400000|2021-11-11 11:50:00|810.7|810.1|811.2|810.6|811.7|811.1|810.6|810|51
1636631700000|2021-11-11 11:55:00|811|810.4|811.7|811.1|811.9|811.3|811|810.4|24
1636632000000|2021-11-11 12:00:00|811.6|811|811.7|811.1|812.1|811.5|811.4|810.8|29
1636632300000|2021-11-11 12:05:00|811.4|810.8|811.4|810.8|812.3|811.7|811.4|810.8|26
1636632600000|2021-11-11 12:10:00|811.7|811.1|810.6|810|811.7|811.1|810.2|809.6|13
1636632900000|2021-11-11 12:15:00|810.4|809.8|811.1|810.5|811.2|810.6|810.4|809.8|29
1636633200000|2021-11-11 12:20:00|811.2|810.6|811.4|810.8|812|811.4|811.2|810.6|27
1636633500000|2021-11-11 12:25:00|812|811.4|812.5|811.9|812.6|812|811.9|811.3|224
1636633800000|2021-11-11 12:30:00|812.4|811.8|813.4|812.8|813.7|813.1|812.3|811.7|65
1636634100000|2021-11-11 12:35:00|813.5|812.9|812|811.4|813.5|812.9|811.2|810.6|52
1636634400000|2021-11-11 12:40:00|811.5|810.9|811.5|810.9|811.7|811.1|811.1|810.5|14
1636634700000|2021-11-11 12:45:00|811.4|810.8|811.2|810.6|811.8|811.2|811.2|810.6|26
1636635000000|2021-11-11 12:50:00|811.3|810.7|811.7|811.1|811.8|811.2|810.9|810.3|17
1636635300000|2021-11-11 12:55:00|811.5|810.9|811.7|811.1|811.7|811.1|811.4|810.8|695
1636635600000|2021-11-11 13:00:00|811.5|810.9|810.5|809.9|811.7|811.1|810.1|809.5|48
1636635900000|2021-11-11 13:05:00|810.2|809.6|811.2|810.6|811.2|810.6|809.9|809.3|31
1636636200000|2021-11-11 13:10:00|811|810.4|811.6|811|811.7|811.1|810.2|809.6|118
1636636500000|2021-11-11 13:15:00|811.5|810.9|811.7|811.1|812.4|811.8|811.5|810.9|44
1636636800000|2021-11-11 13:20:00|811.5|810.9|811.7|811.1|812.1|811.5|811.4|810.8|41
1636637100000|2021-11-11 13:25:00|811.6|811|812|811.4|812.2|811.6|810.7|810.1|63
1636637400000|2021-11-11 13:30:00|811.9|811.3|811.7|811.1|812.1|811.5|811.5|810.9|35
1636637700000|2021-11-11 13:35:00|811.6|811|813.2|812.6|813.6|813|811.5|810.9|115
1636638000000|2021-11-11 13:40:00|813.1|812.5|813.5|812.9|813.5|812.9|812.6|812|40
1636641000000|2021-11-11 14:30:00|814.5|813.9|821.5|820.9|821.9|821.3|813.4|812.8|4583
1636641300000|2021-11-11 14:35:00|821.4|820.8|818.7|818.1|822|821.4|817.9|817.3|1377
1636641600000|2021-11-11 14:40:00|818.8|818.2|822|821.4|822|821.4|818.8|818.2|881
1636641900000|2021-11-11 14:45:00|821.8|821.2|824|823.4|824.1|823.5|820.7|820.1|969
1636642200000|2021-11-11 14:50:00|823.9|823.3|826.2|825.6|826.5|825.9|823.9|823.3|865
1636642500000|2021-11-11 14:55:00|826.1|825.5|823.3|822.7|826.2|825.6|822.9|822.3|1366
1636642800000|2021-11-11 15:00:00|823.2|822.6|824.2|823.6|824.2|823.6|822.6|822|717
1636643100000|2021-11-11 15:05:00|824.3|823.7|825|824.4|826|825.4|824.2|823.6|855
1636643400000|2021-11-11 15:10:00|825.1|824.5|828|827.4|828.3|827.7|824.8|824.2|1032
1636643700000|2021-11-11 15:15:00|828.1|827.5|830|829.4|830.2|829.6|828|827.4|1076
1636644000000|2021-11-11 15:20:00|829.9|829.3|829.3|828.7|830.1|829.5|829.1|828.5|485
1636644300000|2021-11-11 15:25:00|829.4|828.8|831|830.4|831.3|830.7|828.9|828.3|753
1636644600000|2021-11-11 15:30:00|830.9|830.3|831.9|831.3|832.5|831.9|830.5|829.9|853
1636644900000|2021-11-11 15:35:00|832|831.4|833.3|832.7|834.3|833.7|831.8|831.2|1078
1636645200000|2021-11-11 15:40:00|833.4|832.8|830.7|830.1|833.6|833|830.5|829.9|1304
1636645500000|2021-11-11 15:45:00|830.6|830|832.6|832|833.9|833.3|829.5|828.9|1177
1636645800000|2021-11-11 15:50:00|832.9|832.3|829|828.4|832.9|832.3|828.8|828.2|3240
1636646100000|2021-11-11 15:55:00|828.8|828.2|827.7|827.1|829.2|828.6|827.7|827.1|1170
1636646400000|2021-11-11 16:00:00|827.8|827.2|826.1|825.5|828.1|827.5|826|825.4|946
1636646700000|2021-11-11 16:05:00|826|825.4|824.8|824.2|826.2|825.6|824.6|824|684
1636647000000|2021-11-11 16:10:00|824.6|824|824.2|823.6|825.4|824.8|823.2|822.6|805
1636647300000|2021-11-11 16:15:00|824.4|823.8|820.2|819.6|824.9|824.3|819.9|819.3|882
1636647600000|2021-11-11 16:20:00|820.3|819.7|819.9|819.3|821.8|821.2|819.3|818.7|956
1636647900000|2021-11-11 16:25:00|819.8|819.2|819.8|819.2|820.6|820|819.2|818.6|539
1636648200000|2021-11-11 16:30:00|819.9|819.3|822.3|821.7|822.4|821.8|819.9|819.3|804
1636648500000|2021-11-11 16:35:00|822.2|821.6|825.2|824.6|825.2|824.6|822.2|821.6|757
1636648800000|2021-11-11 16:40:00|825|824.4|823.3|822.7|825|824.4|822.9|822.3|480
1636649100000|2021-11-11 16:45:00|823.2|822.6|821.9|821.3|823.3|822.7|821.6|821|549
1636649400000|2021-11-11 16:50:00|821.8|821.2|821.9|821.3|822.4|821.8|821.5|820.9|422
1636649700000|2021-11-11 16:55:00|821.8|821.2|822.7|822.1|823.6|823|821.8|821.2|899
1636650000000|2021-11-11 17:00:00|822.6|822|823.4|822.8|824|823.4|822.5|821.9|357
1636650300000|2021-11-11 17:05:00|823.5|822.9|822|821.4|823.5|822.9|821.7|821.1|556
1636650600000|2021-11-11 17:10:00|822.1|821.5|822.6|822|823|822.4|821.5|820.9|407
1636650900000|2021-11-11 17:15:00|822.5|821.9|822.8|822.2|823.2|822.6|822.3|821.7|796
1636651200000|2021-11-11 17:20:00|822.9|822.3|821.9|821.3|823.2|822.6|821.3|820.7|356
1636651500000|2021-11-11 17:25:00|822|821.4|820.1|819.5|822.3|821.7|819.8|819.2|547
1636651800000|2021-11-11 17:30:00|819.9|819.3|820.8|820.2|820.8|820.2|819.3|818.7|440
1636652100000|2021-11-11 17:35:00|820.9|820.3|821.7|821.1|822.1|821.5|820.8|820.2|430
1636652400000|2021-11-11 17:40:00|821.6|821|819.8|819.2|821.7|821.1|819.8|819.2|397
1636652700000|2021-11-11 17:45:00|819.6|819|819.8|819.2|820.3|819.7|819.2|818.6|598
1636653000000|2021-11-11 17:50:00|819.9|819.3|818.5|817.9|820.2|819.6|817.9|817.3|422
1636653300000|2021-11-11 17:55:00|818.4|817.8|818.8|818.2|819.4|818.8|818.1|817.5|801
1636653600000|2021-11-11 18:00:00|819.3|818.7|818.8|818.2|819.3|818.7|818.7|818.1|398
1636653900000|2021-11-11 18:05:00|818.9|818.3|818.5|817.9|819.5|818.9|818.3|817.7|780
1636654200000|2021-11-11 18:10:00|818.4|817.8|817|816.4|818.4|817.8|816.8|816.2|479
1636654500000|2021-11-11 18:15:00|817.1|816.5|819|818.4|819.1|818.5|817|816.4|447
1636654800000|2021-11-11 18:20:00|819.3|818.7|819.3|818.7|820|819.4|819.2|818.6|400
1636655100000|2021-11-11 18:25:00|819.2|818.6|818|817.4|819.5|818.9|818|817.4|1363
1636655400000|2021-11-11 18:30:00|817.8|817.2|819.5|818.9|819.7|819.1|817.8|817.2|359
1636655700000|2021-11-11 18:35:00|819.7|819.1|819.3|818.7|820|819.4|819.2|818.6|253
1636656000000|2021-11-11 18:40:00|819|818.4|819|818.4|819.3|818.7|818.3|817.7|247
1636656300000|2021-11-11 18:45:00|819.3|818.7|819.8|819.2|820|819.4|819|818.4|317
1636656600000|2021-11-11 18:50:00|819.7|819.1|819.1|818.5|819.8|819.2|818.3|817.7|363
1636656900000|2021-11-11 18:55:00|819.2|818.6|820.1|819.5|820.1|819.5|819.1|818.5|731
1636657200000|2021-11-11 19:00:00|819.9|819.3|821.2|820.6|821.6|821|819.9|819.3|917
1636657500000|2021-11-11 19:05:00|821.1|820.5|822.9|822.3|822.9|822.3|820.7|820.1|2218
1636657800000|2021-11-11 19:10:00|822.8|822.2|822.5|821.9|823.2|822.6|821.5|820.9|2818
1636658100000|2021-11-11 19:15:00|822.4|821.8|823.3|822.7|823.5|822.9|822.4|821.8|1922
1636678800000|2021-11-12 01:00:00|824.2|823.6|825.2|824.6|825.4|824.8|824.1|823.5|310
1636679100000|2021-11-12 01:05:00|825.1|824.5|825.9|825.3|825.9|825.3|824.9|824.3|127
1636679400000|2021-11-12 01:10:00|825.8|825.2|825.6|825|825.9|825.3|825.6|825|25
1636679700000|2021-11-12 01:15:00|825.8|825.2|825.3|824.7|825.9|825.3|825.3|824.7|35
1636680000000|2021-11-12 01:20:00|825.1|824.5|823.9|823.3|825.1|824.5|823.8|823.2|176
1636680300000|2021-11-12 01:25:00|824.3|823.7|824.1|823.5|824.7|824.1|824.1|823.5|306
1636680600000|2021-11-12 01:30:00|824.2|823.6|824.2|823.6|824.6|824|824.1|823.5|12
1636680900000|2021-11-12 01:35:00|824.4|823.8|824.4|823.8|824.5|823.9|824.3|823.7|6
1636681200000|2021-11-12 01:40:00|824.3|823.7|824.6|824|824.6|824|824.2|823.6|17
1636681500000|2021-11-12 01:45:00|824.5|823.9|823.4|822.8|824.5|823.9|823.3|822.7|99
1636681800000|2021-11-12 01:50:00|823.6|823|823.9|823.3|824.1|823.5|823.5|822.9|12
1636682100000|2021-11-12 01:55:00|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|31
1636682400000|2021-11-12 02:00:00|824.2|823.6|824.3|823.7|824.3|823.7|824|823.4|12
1636682700000|2021-11-12 02:05:00|824.2|823.6|824|823.4|824.2|823.6|824|823.4|11
1636683000000|2021-11-12 02:10:00|823.8|823.2|824.3|823.7|824.3|823.7|823.8|823.2|15
1636683300000|2021-11-12 02:15:00|824.1|823.5|824|823.4|824.2|823.6|823.9|823.3|6
1636683600000|2021-11-12 02:20:00|824.1|823.5|824.4|823.8|824.4|823.8|824|823.4|11
1636683900000|2021-11-12 02:25:00|824.3|823.7|824.4|823.8|824.4|823.8|824.3|823.7|4
1636684200000|2021-11-12 02:30:00|824.5|823.9|825.3|824.7|825.4|824.8|824.5|823.9|20
1636684500000|2021-11-12 02:35:00|825.4|824.8|824.9|824.3|825.4|824.8|824.9|824.3|14
1636684800000|2021-11-12 02:40:00|825|824.4|825.5|824.9|825.5|824.9|824.9|824.3|21
1636685100000|2021-11-12 02:45:00|825.6|825|825.4|824.8|825.6|825|825.3|824.7|15
1636685400000|2021-11-12 02:50:00|825.6|825|825.5|824.9|826.5|825.9|825.5|824.9|68
1636685700000|2021-11-12 02:55:00|825.4|824.8|825.7|825.1|825.7|825.1|825.4|824.8|17
1636686000000|2021-11-12 03:00:00|825.5|824.9|825.7|825.1|826.2|825.6|825.4|824.8|17
1636686300000|2021-11-12 03:05:00|||||||||6
1636686600000|2021-11-12 03:10:00|825.6|825|824.8|824.2|825.6|825|824.7|824.1|39
1636686900000|2021-11-12 03:15:00|824.7|824.1|824.5|823.9|824.9|824.3|824.4|823.8|20
1636687200000|2021-11-12 03:20:00|824.4|823.8|824.4|823.8|824.7|824.1|824.2|823.6|16
1636687500000|2021-11-12 03:25:00|824.5|823.9|824.4|823.8|824.5|823.9|824.3|823.7|9
1636687800000|2021-11-12 03:30:00|824.3|823.7|824.4|823.8|824.4|823.8|823.9|823.3|22
1636688100000|2021-11-12 03:35:00|824.5|823.9|824.3|823.7|824.7|824.1|824.3|823.7|21
1636688400000|2021-11-12 03:40:00|824.2|823.6|824.1|823.5|824.2|823.6|823.9|823.3|6
1636688700000|2021-11-12 03:45:00|824.2|823.6|824.2|823.6|824.4|823.8|824.2|823.6|35
1636689000000|2021-11-12 03:50:00|824.3|823.7|825.2|824.6|825.2|824.6|824.3|823.7|28
1636689300000|2021-11-12 03:55:00|825.3|824.7|824.8|824.2|825.4|824.8|824.8|824.2|31
1636689600000|2021-11-12 04:00:00|824.7|824.1|825.3|824.7|825.7|825.1|824.5|823.9|18
1636689900000|2021-11-12 04:05:00|825.7|825.1|825.8|825.2|825.9|825.3|825.7|825.1|36
1636690200000|2021-11-12 04:10:00|825.7|825.1|826.2|825.6|826.3|825.7|825.7|825.1|23
1636690500000|2021-11-12 04:15:00|826.3|825.7|827|826.4|827.3|826.7|826.2|825.6|69
1636690800000|2021-11-12 04:20:00|827.2|826.6|826.9|826.3|827.2|826.6|826.7|826.1|8
1636691100000|2021-11-12 04:25:00|827|826.4|827.1|826.5|827.1|826.5|826.3|825.7|21
1636691400000|2021-11-12 04:30:00|827|826.4|828.2|827.6|828.2|827.6|827|826.4|83
1636691700000|2021-11-12 04:35:00|828.1|827.5|828.1|827.5|828.3|827.6|828|827.3|14
1636692000000|2021-11-12 04:40:00|828|827.4|827.7|827.1|828.1|827.5|827.7|827.1|15
1636692300000|2021-11-12 04:45:00|827.8|827.2|827.8|827.2|828.1|827.5|827.7|827.1|14
1636692600000|2021-11-12 04:50:00|827.7|827.1|827.5|826.9|827.7|827.1|827.5|826.9|6
1636692900000|2021-11-12 04:55:00|||||||||2
1636693200000|2021-11-12 05:00:00|827.6|827|828.4|827.8|828.5|827.9|827.5|826.9|39
1636693500000|2021-11-12 05:05:00|828.5|827.9|828.5|827.9|828.5|827.9|828|827.4|68
1636693800000|2021-11-12 05:10:00|828.6|828|828.4|827.8|828.8|828.2|828.4|827.8|21
1636694100000|2021-11-12 05:15:00|828.3|827.7|828.7|828.1|828.7|828.1|828.3|827.7|35
1636694400000|2021-11-12 05:20:00|828.6|828|829.1|828.5|829.2|828.6|828.6|828|19
1636694700000|2021-11-12 05:25:00|829.4|828.8|829|828.4|829.4|828.8|828.9|828.3|51
1636695000000|2021-11-12 05:30:00|828.9|828.3|829|828.4|829.2|828.6|828.6|828|30
1636695300000|2021-11-12 05:35:00|829.1|828.5|829.5|828.9|829.6|829|828.4|827.8|30
1636695600000|2021-11-12 05:40:00|829.3|828.7|829.5|828.9|829.6|829|829.2|828.6|9
1636695900000|2021-11-12 05:45:00|829.4|828.8|829|828.4|829.5|828.9|829|828.4|45
1636696200000|2021-11-12 05:50:00|829.1|828.5|829.2|828.6|829.2|828.6|829.1|828.5|11
1636696500000|2021-11-12 05:55:00|829.4|828.8|829.5|828.9|829.5|828.9|829.2|828.6|14
1636696800000|2021-11-12 06:00:00|829.2|828.6|828.6|828|829.2|828.6|828.5|827.9|21
1636697100000|2021-11-12 06:05:00|828.5|827.9|828.3|827.7|828.7|828.1|827.9|827.3|96
1636697400000|2021-11-12 06:10:00|828.5|827.9|828.2|827.6|828.7|828.1|828.2|827.6|3
1636697700000|2021-11-12 06:15:00|828.1|827.5|827.5|826.9|828.2|827.6|827.2|826.6|20
1636698000000|2021-11-12 06:20:00|827.4|826.8|827.7|827.1|828|827.4|827.2|826.6|22
1636698300000|2021-11-12 06:25:00|827.8|827.2|828.2|827.6|828.2|827.6|827.8|827.2|10
1636698600000|2021-11-12 06:30:00|828|827.4|827.4|826.8|828|827.4|827.2|826.6|20
1636698900000|2021-11-12 06:35:00|827.3|826.7|827.3|826.7|827.6|827|827.1|826.5|14
1636699200000|2021-11-12 06:40:00|827.2|826.6|828.6|828|828.6|828|827.2|826.6|42
1636699500000|2021-11-12 06:45:00|828.3|827.7|828.5|827.9|828.5|827.9|828.3|827.7|11
1636699800000|2021-11-12 06:50:00|828.6|828|828.1|827.5|828.6|828|828|827.4|19
1636700100000|2021-11-12 06:55:00|828.2|827.6|828|827.4|828.2|827.6|827.7|827.1|3
1636700400000|2021-11-12 07:00:00|828.1|827.5|828.1|827.5|828.2|827.6|828|827.4|7
1636700700000|2021-11-12 07:05:00|828|827.4|828.2|827.6|828.2|827.6|827.7|827.1|11
1636701000000|2021-11-12 07:10:00|828.4|827.8|827.7|827.1|828.6|828|827.7|827.1|22
1636701300000|2021-11-12 07:15:00|828|827.4|829.2|828.6|829.3|828.7|827.8|827.2|41
1636701600000|2021-11-12 07:20:00|829.4|828.8|828.2|827.6|829.4|828.8|828.2|827.6|37
1636701900000|2021-11-12 07:25:00|828.1|827.5|827.4|826.8|828.1|827.5|827.4|826.8|36
1636702200000|2021-11-12 07:30:00|827.3|826.7|827|826.4|827.5|826.9|827|826.4|17
1636702500000|2021-11-12 07:35:00|827.2|826.6|826.2|825.6|827.2|826.6|826|825.4|43
1636702800000|2021-11-12 07:40:00|826.3|825.7|826.5|825.9|826.7|826.1|826.2|825.6|23
1636703100000|2021-11-12 07:45:00|826.2|825.6|826.5|825.9|826.5|825.9|826.1|825.5|5
1636703400000|2021-11-12 07:50:00|826.2|825.6|826.5|825.9|827.4|826.8|826|825.4|28
1636703700000|2021-11-12 07:55:00|826.6|826|826.3|825.7|827|826.4|826.3|825.7|11
1636704000000|2021-11-12 08:00:00|826.2|825.6|826.3|825.7|827.1|826.5|826|825.4|56
1636704300000|2021-11-12 08:05:00|826.5|825.9|826|825.4|827.2|826.6|826|825.4|56
1636704600000|2021-11-12 08:10:00|825.8|825.2|826.7|826.1|827.5|826.9|825.7|825.1|78
1636704900000|2021-11-12 08:15:00|826.8|826.2|827.3|826.7|828.1|827.5|826.8|826.2|44
1636705200000|2021-11-12 08:20:00|827|826.4|827.5|826.9|827.5|826.9|826.3|825.7|48
1636705500000|2021-11-12 08:25:00|827.1|826.5|827.7|827.1|828.1|827.5|827.1|826.5|25
1636705800000|2021-11-12 08:30:00|827.6|827|828.2|827.6|828.2|827.6|827.4|826.8|30
1636706100000|2021-11-12 08:35:00|828.3|827.7|827.5|826.9|828.4|827.8|827.5|826.9|19
1636706400000|2021-11-12 08:40:00|827.6|827|827.7|827.1|827.7|827.1|827.6|827|14
1636706700000|2021-11-12 08:45:00|827.5|826.9|828|827.4|828|827.4|827.5|826.9|26
1636707000000|2021-11-12 08:50:00|828.2|827.6|829.2|828.6|829.3|828.7|828.2|827.6|55
1636707300000|2021-11-12 08:55:00|829|828.4|827.9|827.3|829.4|828.8|827.9|827.3|35
1636707600000|2021-11-12 09:00:00|827.7|827.1|826.5|825.9|828.5|827.9|826.5|825.9|81
1636707900000|2021-11-12 09:05:00|826.6|826|827.5|826.9|827.6|827|826.6|826|83
1636708200000|2021-11-12 09:10:00|827.3|826.7|827.2|826.6|828|827.4|826.7|826.1|44
1636708500000|2021-11-12 09:15:00|827.1|826.5|827.2|826.6|827.2|826.6|826.1|825.5|68
1636708800000|2021-11-12 09:20:00|826.8|826.2|827.7|827.1|828|827.4|826.6|826|48
1636709100000|2021-11-12 09:25:00|827.6|827|829|828.4|829|828.4|827.5|826.9|33
1636709400000|2021-11-12 09:30:00|828.8|828.2|829.1|828.5|829.1|828.5|828|827.4|44
1636709700000|2021-11-12 09:35:00|829|828.4|828.5|827.9|829.1|828.5|828.5|827.9|21
1636710000000|2021-11-12 09:40:00|828.6|828|828.2|827.6|828.6|828|828.1|827.5|25
1636710300000|2021-11-12 09:45:00|828|827.4|829.3|828.7|829.3|828.7|827.5|826.9|79
1636710600000|2021-11-12 09:50:00|829.2|828.6|829.8|829.2|830.3|829.7|828.6|828|144
1636710900000|2021-11-12 09:55:00|829.6|829|829.5|828.9|829.6|829|828.8|828.2|171
1636711200000|2021-11-12 10:00:00|829.4|828.8|827.7|827.1|829.5|828.9|827.7|827.1|24
1636711500000|2021-11-12 10:05:00|828|827.4|828|827.4|829|828.4|827.8|827.2|71
1636711800000|2021-11-12 10:10:00|827.9|827.3|829|828.4|829.2|828.6|827.8|827.2|58
1636712100000|2021-11-12 10:15:00|829.2|828.6|827.6|827|829.2|828.6|827.6|827|48
1636712400000|2021-11-12 10:20:00|827.5|826.9|827.8|827.2|828.5|827.9|827.3|826.7|86
1636712700000|2021-11-12 10:25:00|828.2|827.6|828.5|827.9|829|828.4|828.1|827.5|66
1636713000000|2021-11-12 10:30:00|828.2|827.6|826.2|825.6|828.4|827.8|826.1|825.5|99
1636713300000|2021-11-12 10:35:00|826.1|825.5|826.7|826.1|827.2|826.6|826.1|825.5|157
1636713600000|2021-11-12 10:40:00|826.6|826|825|824.4|826.7|826.1|824.9|824.3|116
1636713900000|2021-11-12 10:45:00|824.8|824.2|823.2|822.6|824.8|824.2|823.2|822.6|256
1636714200000|2021-11-12 10:50:00|823.3|822.7|823.9|823.3|824.2|823.6|822.8|822.2|139
1636714500000|2021-11-12 10:55:00|823.8|823.2|823.4|822.8|824.1|823.5|822.7|822.1|46
1636714800000|2021-11-12 11:00:00|823.7|823.1|823.6|823|823.9|823.3|822.6|822|96
1636715100000|2021-11-12 11:05:00|823.4|822.8|822.6|822|823.5|822.9|822.3|821.7|97
1636715400000|2021-11-12 11:10:00|822.9|822.3|822.5|821.9|822.9|822.3|821.6|821|100
1636715700000|2021-11-12 11:15:00|822.2|821.6|821.7|821.1|822.2|821.6|821.3|820.7|63
1636716000000|2021-11-12 11:20:00|821.6|821|821.5|820.9|822.2|821.6|821.1|820.5|69
1636716300000|2021-11-12 11:25:00|821.6|821|821.1|820.5|821.8|821.2|821.1|820.5|102
1636716600000|2021-11-12 11:30:00|821.7|821.1|821.2|820.6|821.8|821.2|821.2|820.6|41
1636716900000|2021-11-12 11:35:00|821.1|820.5|821.5|820.9|822|821.4|821.1|820.5|22
1636717200000|2021-11-12 11:40:00|821.7|821.1|821.5|820.9|821.7|821.1|821.2|820.6|52
1636717500000|2021-11-12 11:45:00|821.3|820.7|821.7|821.1|821.8|821.2|821.1|820.5|374
1636717800000|2021-11-12 11:50:00|822.1|821.5|823.2|822.6|823.3|822.7|822.1|821.5|113
1636718100000|2021-11-12 11:55:00|823.3|822.7|822.5|821.9|823.5|822.9|822.1|821.5|181
1636718400000|2021-11-12 12:00:00|823|822.4|821.2|820.6|823.3|822.7|821.1|820.5|66
1636718700000|2021-11-12 12:05:00|821.1|820.5|820.5|819.9|821.1|820.5|820.2|819.6|114
1636719000000|2021-11-12 12:10:00|820.6|820|819.9|819.3|821|820.4|819.8|819.2|42
1636719300000|2021-11-12 12:15:00|819.8|819.2|819.1|818.5|820|819.4|818.6|818|232
1636719600000|2021-11-12 12:20:00|819|818.4|820|819.4|820.1|819.5|818.7|818.1|77
1636719900000|2021-11-12 12:25:00|820.1|819.5|820.2|819.6|820.7|820.1|820|819.4|71
1636720200000|2021-11-12 12:30:00|820|819.4|820.9|820.3|820.9|820.3|819.7|819.1|87
1636720500000|2021-11-12 12:35:00|820.7|820.1|820.7|820.1|820.9|820.3|820.5|819.9|31
1636720800000|2021-11-12 12:40:00|820.6|820|820.4|819.8|820.9|820.3|820.4|819.8|152
1636721100000|2021-11-12 12:45:00|820.5|819.9|820.6|820|820.9|820.3|820.5|819.9|104
1636721400000|2021-11-12 12:50:00|820.9|820.3|821.9|821.3|822|821.4|820.6|820|129
1636721700000|2021-11-12 12:55:00|822|821.4|821.9|821.3|822.6|822|821.9|821.3|83
1636722000000|2021-11-12 13:00:00|822|821.4|821.2|820.6|822|821.4|821|820.4|100
1636722300000|2021-11-12 13:05:00|821.1|820.5|822.2|821.6|822.4|821.8|821.1|820.5|90
1636722600000|2021-11-12 13:10:00|822.5|821.9|822.2|821.6|822.5|821.9|821.4|820.8|86
1636722900000|2021-11-12 13:15:00|822.1|821.5|821.9|821.3|822.1|821.5|821.2|820.6|49
1636723200000|2021-11-12 13:20:00|822|821.4|821.4|820.8|822.1|821.5|821.2|820.6|67
1636723500000|2021-11-12 13:25:00|821.5|820.9|821.3|820.7|821.9|821.3|821.2|820.6|19
1636723800000|2021-11-12 13:30:00|821.5|820.9|821|820.4|821.5|820.9|820.9|820.3|71
1636724100000|2021-11-12 13:35:00|821.1|820.5|821.7|821.1|821.7|821.1|821|820.4|60
1636724400000|2021-11-12 13:40:00|821.6|821|821.5|820.9|821.7|821.1|820.3|819.7|266
1636727400000|2021-11-12 14:30:00|821|820.4|816.4|815.8|822.1|821.5|815.6|815|1984
1636727700000|2021-11-12 14:35:00|816.5|815.9|817.1|816.5|818.7|818.1|815.6|815|955
1636728000000|2021-11-12 14:40:00|817.4|816.8|818.6|818|818.6|818|816.6|816|740
1636728300000|2021-11-12 14:45:00|818.4|817.8|818.6|818|819.2|818.6|817.2|816.6|481
1636728600000|2021-11-12 14:50:00|818.7|818.1|820.1|819.5|820.1|819.5|817.9|817.3|325
1636728900000|2021-11-12 14:55:00|820|819.4|819|818.4|820.1|819.5|818.6|818|686
1636729200000|2021-11-12 15:00:00|818.9|818.3|821|820.4|821.8|821.2|818.5|817.9|948
1636729500000|2021-11-12 15:05:00|821.1|820.5|821.5|820.9|821.9|821.3|820.1|819.5|510
1636729800000|2021-11-12 15:10:00|821.4|820.8|821.4|820.8|822.1|821.5|821.1|820.5|331
1636730100000|2021-11-12 15:15:00|821.5|820.9|823.2|822.6|823.2|822.6|821.1|820.5|472
1636730400000|2021-11-12 15:20:00|823.1|822.5|825|824.4|825.3|824.7|822.6|822|572
1636730700000|2021-11-12 15:25:00|825.1|824.5|827.7|827.1|827.7|827.1|824.8|824.2|904
1636731000000|2021-11-12 15:30:00|827.8|827.2|827.8|827.2|827.9|827.3|827.3|826.7|425
1636731300000|2021-11-12 15:35:00|827.6|827|824.1|823.5|827.6|827|823.9|823.3|851
1636731600000|2021-11-12 15:40:00|824.3|823.7|824.1|823.5|824.6|824|823.9|823.3|394
1636731900000|2021-11-12 15:45:00|824|823.4|822.5|821.9|824.2|823.6|822.4|821.8|341
1636732200000|2021-11-12 15:50:00|822.6|822|823.5|822.9|823.9|823.3|822.6|822|347
1636732500000|2021-11-12 15:55:00|823.4|822.8|821.4|820.8|823.6|823|821.3|820.7|479
1636732800000|2021-11-12 16:00:00|821.5|820.9|822.9|822.3|823.9|823.3|821.5|820.9|693
1636733100000|2021-11-12 16:05:00|822.8|822.2|824|823.4|824.1|823.5|822.2|821.6|540
1636733400000|2021-11-12 16:10:00|823.9|823.3|822.9|822.3|824.1|823.5|822.9|822.3|279
1636733700000|2021-11-12 16:15:00|823|822.4|821.6|821|823|822.4|821.4|820.8|311
1636734000000|2021-11-12 16:20:00|821.4|820.8|821.4|820.8|821.9|821.3|820.7|820.1|268
1636734300000|2021-11-12 16:25:00|821.2|820.6|821.6|821|821.6|821|820.4|819.8|337
1636734600000|2021-11-12 16:30:00|821.3|820.7|821.7|821.1|821.7|821.1|821.1|820.5|286
1636734900000|2021-11-12 16:35:00|821.9|821.3|829.1|828.5|829.2|828.6|821.9|821.3|1241
1636735200000|2021-11-12 16:40:00|828.8|828.2|829.9|829.3|831.7|831.1|828.6|828|929
1636735500000|2021-11-12 16:45:00|829.8|829.2|832.5|831.9|833.3|832.7|829.7|829.1|710
1636735800000|2021-11-12 16:50:00|832.4|831.8|831.1|830.5|833.3|832.7|830.7|830.1|768
1636736100000|2021-11-12 16:55:00|831|830.4|832.2|831.6|832.4|831.8|830.4|829.8|491
1636736400000|2021-11-12 17:00:00|831.9|831.3|835.1|834.5|836.2|835.6|831.9|831.3|652
1636736700000|2021-11-12 17:05:00|835|834.4|833.4|832.8|836.2|835.6|832.8|832.2|919
1636737000000|2021-11-12 17:10:00|833.5|832.9|833.9|833.3|836|835.4|833.2|832.6|518
1636737300000|2021-11-12 17:15:00|833.8|833.2|831.4|830.8|834|833.4|830.9|830.3|748
1636737600000|2021-11-12 17:20:00|831.8|831.2|831|830.4|832.3|831.7|830.5|829.9|377
1636737900000|2021-11-12 17:25:00|831.3|830.7|831.2|830.6|831.7|831.1|830.3|829.7|513
1636738200000|2021-11-12 17:30:00|831.1|830.5|831.2|830.6|831.7|831.1|830.7|830.1|250
1636738500000|2021-11-12 17:35:00|831.3|830.7|830.3|829.7|831.7|831.1|830.3|829.7|416
1636738800000|2021-11-12 17:40:00|830.4|829.8|829.9|829.3|831.3|830.7|829.7|829.1|419
1636739100000|2021-11-12 17:45:00|830.1|829.5|830.2|829.6|830.6|830|829.6|829|308
1636739400000|2021-11-12 17:50:00|830.3|829.7|830.2|829.6|830.5|829.9|829.2|828.6|300
1636739700000|2021-11-12 17:55:00|830.3|829.7|830.2|829.6|831|830.4|829.9|829.3|370
1636740000000|2021-11-12 18:00:00|830.3|829.7|829.7|829.1|830.8|830.2|829.3|828.7|183
1636740300000|2021-11-12 18:05:00|829.6|829|832.2|831.6|833.2|832.6|829.3|828.7|1048
1636740600000|2021-11-12 18:10:00|832.4|831.8|832.5|831.9|833|832.4|832|831.4|295
1636740900000|2021-11-12 18:15:00|832.6|832|831.9|831.3|832.9|832.3|831.7|831.1|351
1636741200000|2021-11-12 18:20:00|832|831.4|831.5|830.9|832.1|831.5|831|830.4|461
1636741500000|2021-11-12 18:25:00|831.4|830.8|829.7|829.1|831.4|830.8|829.7|829.1|340
1636741800000|2021-11-12 18:30:00|829.9|829.3|829|828.4|830|829.4|828.7|828.1|468
1636742100000|2021-11-12 18:35:00|829.1|828.5|829.5|828.9|829.7|829.1|828.8|828.2|338
1636742400000|2021-11-12 18:40:00|829.6|829|829.3|828.7|829.6|829|828.7|828.1|271
1636742700000|2021-11-12 18:45:00|829.2|828.6|827.9|827.3|829.3|828.7|827.9|827.3|683
1636743000000|2021-11-12 18:50:00|828|827.4|827.8|827.2|828.4|827.8|827.8|827.2|667
1636743300000|2021-11-12 18:55:00|827.9|827.3|827.8|827.2|828.2|827.6|827.6|827|452
1636743600000|2021-11-12 19:00:00|827.9|827.3|828.4|827.8|828.9|828.3|827.8|827.2|342
1636743900000|2021-11-12 19:05:00|828.2|827.6|826.5|825.9|828.2|827.6|826.4|825.8|581
1636744200000|2021-11-12 19:10:00|826.6|826|826.9|826.3|827.8|827.2|825.9|825.3|1503
1636744500000|2021-11-12 19:15:00|826.7|826.1|827|826.4|827.9|827.3|826.4|825.8|402
1636938000000|2021-11-15 01:00:00|829.8|829.2|828.3|827.7|830.4|829.8|827.5|826.9|445
1636938300000|2021-11-15 01:05:00|828.6|828|831.2|830.6|831.4|830.8|827.8|827.2|187
1636938600000|2021-11-15 01:10:00|831.1|830.5|829.3|828.7|831.1|830.5|829.3|828.7|59
1636938900000|2021-11-15 01:15:00|829.2|828.6|827.7|827.1|829.3|828.7|827.6|827|109
1636939200000|2021-11-15 01:20:00|827.6|827|826.6|826|827.8|827.2|825.7|825.1|180
1636939500000|2021-11-15 01:25:00|826.4|825.8|827.1|826.5|827.6|827|826.3|825.7|34
1636939800000|2021-11-15 01:30:00|826.9|826.3|827.4|826.8|827.6|827|826.8|826.2|30
1636940100000|2021-11-15 01:35:00|827.3|826.7|827.5|826.9|827.6|827|827.3|826.7|5
1636940400000|2021-11-15 01:40:00|827.4|826.8|826.7|826.1|827.4|826.8|826.7|826.1|4
1636940700000|2021-11-15 01:45:00|826.6|826|826.3|825.7|826.6|826|826.2|825.6|20
1636941000000|2021-11-15 01:50:00|826.2|825.6|826.4|825.8|826.4|825.8|826.1|825.5|17
1636941300000|2021-11-15 01:55:00|826.1|825.5|825.9|825.3|826.3|825.7|825.9|825.3|27
1636941600000|2021-11-15 02:00:00|825.8|825.2|826.1|825.5|826.3|825.7|825.8|825.2|16
1636941900000|2021-11-15 02:05:00|826.2|825.6|826.6|826|826.7|826.1|826.2|825.6|6
1636942200000|2021-11-15 02:10:00|826.7|826.1|826.6|826|826.7|826.1|826.6|826|4
1636942500000|2021-11-15 02:15:00|826.8|826.2|826.8|826.2|826.9|826.3|826.7|826.1|11
1636942800000|2021-11-15 02:20:00|826.7|826.1|826.7|826.1|827.3|826.7|826.4|825.8|138
1636943100000|2021-11-15 02:25:00|826.6|826|826.3|825.7|826.7|826.1|825.3|824.7|146
1636943400000|2021-11-15 02:30:00|826.6|826|826.6|826|827.1|826.5|826.6|826|17
1636943700000|2021-11-15 02:35:00|826.7|826.1|826.7|826.1|826.7|826.1|826.3|825.7|13
1636944000000|2021-11-15 02:40:00|826.6|826|826.7|826.1|826.8|826.2|826.4|825.8|3
1636944300000|2021-11-15 02:45:00|826.6|826|826.8|826.2|826.8|826.2|826.6|826|2
1636944600000|2021-11-15 02:50:00|827.1|826.5|826.8|826.2|827.1|826.5|826.8|826.2|3
1636944900000|2021-11-15 02:55:00|826.7|826.1|826.3|825.7|826.7|826.1|825.9|825.3|20
1636945200000|2021-11-15 03:00:00|826.2|825.6|826.6|826|826.6|826|826.1|825.5|7
1636945500000|2021-11-15 03:05:00|826.4|825.8|826.1|825.5|826.6|826|826.1|825.5|5
1636945800000|2021-11-15 03:10:00|825.9|825.3|825.8|825.2|826.1|825.5|825.6|825|13
1636946100000|2021-11-15 03:15:00|825.7|825.1|826.5|825.9|826.5|825.9|825.6|825|21
1636946400000|2021-11-15 03:20:00|826.6|826|826.3|825.7|827|826.4|826.3|825.7|52
1636946700000|2021-11-15 03:25:00|826.6|826|826.6|826|826.6|826|826.4|825.8|9
1636947000000|2021-11-15 03:30:00|||||||||4
1636947300000|2021-11-15 03:35:00|||||||||2
1636947600000|2021-11-15 03:40:00|826.7|826.1|827.3|826.7|827.3|826.7|826.7|826.1|18
1636947900000|2021-11-15 03:45:00|827.2|826.6|827.3|826.7|827.7|827.1|827.2|826.6|17
1636948200000|2021-11-15 03:50:00|827.1|826.5|827.8|827.2|827.8|827.2|827.1|826.5|11
1636948500000|2021-11-15 03:55:00|827.7|827.1|827.3|826.7|827.7|827.1|827.2|826.6|27
1636948800000|2021-11-15 04:00:00|827.1|826.5|827.3|826.7|827.3|826.7|827.1|826.5|19
1636949100000|2021-11-15 04:05:00|827.2|826.6|826.6|826|827.2|826.6|826.5|825.9|32
1636949400000|2021-11-15 04:10:00|826.4|825.8|826.4|825.8|826.4|825.8|826.4|825.8|2
1636949700000|2021-11-15 04:15:00|826.3|825.7|826.1|825.5|826.3|825.7|825.8|825.2|20
1636950000000|2021-11-15 04:20:00|826.2|825.6|826.1|825.5|826.3|825.7|826.1|825.5|5
1636950300000|2021-11-15 04:25:00|825.9|825.3|825.6|825|825.9|825.3|825.6|825|15
1636950600000|2021-11-15 04:30:00|825.7|825.1|825.9|825.3|825.9|825.3|825.7|825.1|3
1636950900000|2021-11-15 04:35:00|||||||||3
1636951200000|2021-11-15 04:40:00|826.2|825.6|827.1|826.5|827.6|827|826.2|825.6|43
1636951500000|2021-11-15 04:45:00|827|826.4|828.6|828|828.6|828|826.8|826.2|41
1636951800000|2021-11-15 04:50:00|828.8|828.2|828.8|828.2|829.5|828.9|828.8|828.2|48
1636952100000|2021-11-15 04:55:00|829.2|828.6|830.3|829.7|830.7|830.1|829.2|828.6|36
1636952400000|2021-11-15 05:00:00|830.2|829.6|829.6|829|830.3|829.7|829.6|829|26
1636952700000|2021-11-15 05:05:00|829.8|829.2|829|828.4|830.1|829.5|829|828.4|37
1636953000000|2021-11-15 05:10:00|828.8|828.2|828.3|827.7|828.8|828.2|828.2|827.6|23
1636953300000|2021-11-15 05:15:00|828.6|828|828.8|828.2|829.1|828.5|828.5|827.9|42
1636953600000|2021-11-15 05:20:00|828.7|828.1|828.8|828.2|828.8|828.2|828.5|827.9|14
1636953900000|2021-11-15 05:25:00|828.7|828.1|828.5|827.9|828.7|828.1|828.5|827.9|3
1636954200000|2021-11-15 05:30:00|828.3|827.7|828.2|827.6|828.6|827.7|827.3|826.7|58
1636954500000|2021-11-15 05:35:00|828.3|827.7|828.2|827.6|828.6|827.7|827.6|826.6|99
1636954800000|2021-11-15 05:40:00|828.3|827.7|828|827|828.4|827.7|827.6|827|15
1636955100000|2021-11-15 05:45:00|827.9|827.3|827.7|827.1|827.9|827.3|827.3|826.7|53
1636955400000|2021-11-15 05:50:00|827.5|826.9|827.4|826.8|827.6|826.9|827.1|826.4|9
1636955700000|2021-11-15 05:55:00|827.3|826.7|828.5|827.9|828.5|827.9|827.3|826.7|18
1636956000000|2021-11-15 06:00:00|828.7|828.1|829.1|828.5|829.1|828.5|828.6|828|6
1636956300000|2021-11-15 06:05:00|829.3|828.7|829.1|828.5|829.4|828.8|829.1|828.5|12
1636956600000|2021-11-15 06:10:00|829.3|828.7|828.8|828.2|829.3|828.7|828.6|828|17
1636956900000|2021-11-15 06:15:00|829.1|828.5|828.8|828.2|829.2|828.6|828.8|828.2|16
1636957200000|2021-11-15 06:20:00|828.9|828.3|828.9|828.3|829.1|828.5|828.6|828|17
1636957500000|2021-11-15 06:25:00|829.1|828.5|828.7|828.1|829.1|828.5|828.7|828.1|5
1636957800000|2021-11-15 06:30:00|828.8|828.2|828.2|827.6|828.8|828.2|828.1|827.5|10
1636958100000|2021-11-15 06:35:00|827.8|827.2|828.3|827.7|828.8|828.2|827.6|827|29
1636958400000|2021-11-15 06:40:00|828.1|827.5|828.8|828.2|828.8|828.2|828.1|827.5|7
1636958700000|2021-11-15 06:45:00|828.7|828.1|828.6|828|828.7|828.1|828.6|828|0
1636959000000|2021-11-15 06:50:00|828.8|828.2|829|828.4|829.7|829.1|828.8|828.2|34
1636959300000|2021-11-15 06:55:00|829.1|828.5|828.6|828|829.2|828.6|828.6|828|5
1636959600000|2021-11-15 07:00:00|828.7|828.1|829|828.4|829.1|828.5|828.1|827.5|18
1636959900000|2021-11-15 07:05:00|829.1|828.5|828.6|828|829.1|828.5|828.3|827.7|10
1636960200000|2021-11-15 07:10:00|828.5|827.9|828|827.4|828.6|828|828|827.4|13
1636960500000|2021-11-15 07:15:00|828.1|827.5|827.1|826.5|828.1|827.5|827.1|826.5|29
1636960800000|2021-11-15 07:20:00|827.2|826.6|828.1|827.5|828.1|827.5|827.2|826.6|9
1636961100000|2021-11-15 07:25:00|828|827.4|827.8|827.2|828.1|827.5|827.7|827.1|5
1636961400000|2021-11-15 07:30:00|828|827.4|828.2|827.6|828.3|827.7|827.7|827.1|7
1636961700000|2021-11-15 07:35:00|828.4|827.8|829.1|828.5|829.5|828.9|828.4|827.8|20
1636962000000|2021-11-15 07:40:00|829|828.4|829.3|828.7|829.3|828.7|828.6|828|10
1636962300000|2021-11-15 07:45:00|829.5|828.9|828.7|828.1|829.6|829|828.6|828|17
1636962600000|2021-11-15 07:50:00|828.8|828.2|829.6|829|829.6|829|828.8|828.2|9
1636962900000|2021-11-15 07:55:00|829.7|829.1|829.5|828.9|829.7|829.1|829.1|828.5|7
1636963200000|2021-11-15 08:00:00|829.6|829|831.3|830.7|831.3|830.7|829.6|829|44
1636963500000|2021-11-15 08:05:00|830.5|829.9|830.7|830.1|830.9|830.3|830.2|829.6|24
1636963800000|2021-11-15 08:10:00|830|829.4|832.6|832|832.7|832.1|829.8|829.2|593
1636964100000|2021-11-15 08:15:00|832.7|832.1|833.2|832.6|833.4|832.8|832.2|831.6|79
1636964400000|2021-11-15 08:20:00|833.4|832.8|833|832.4|833.5|832.9|833|832.4|44
1636964700000|2021-11-15 08:25:00|832.5|831.9|832.6|832|833.1|832.5|832.5|831.9|31
1636965000000|2021-11-15 08:30:00|832.7|832.1|832.6|832|833.1|832.5|832.2|831.6|17
1636965300000|2021-11-15 08:35:00|832.4|831.8|832|831.4|832.7|832.1|832|831.4|19
1636965600000|2021-11-15 08:40:00|832.1|831.5|833|832.4|833|832.4|831.7|831.1|62
1636965900000|2021-11-15 08:45:00|832.7|832.1|832.9|832.3|832.9|832.3|832.3|831.7|30
1636966200000|2021-11-15 08:50:00|832.8|832.2|832.4|831.8|833.1|832.5|832.3|831.7|29
1636966500000|2021-11-15 08:55:00|832.3|831.7|831.9|831.3|832.5|831.9|831.8|831.2|26
1636966800000|2021-11-15 09:00:00|832|831.4|830.8|830.2|832|831.4|830.1|829.5|105
1636967100000|2021-11-15 09:05:00|830.9|830.3|829.7|829.1|831.1|830.5|829.2|828.6|175
1636967400000|2021-11-15 09:10:00|829.5|828.9|829.1|828.5|829.6|829|828.5|827.9|35
1636967700000|2021-11-15 09:15:00|829.4|828.8|830.5|829.9|830.6|830|829.3|828.7|29
1636968000000|2021-11-15 09:20:00|830.6|830|830.9|830.3|831|830.4|830.5|829.9|22
1636968300000|2021-11-15 09:25:00|831|830.4|831.1|830.5|831.1|830.5|830.7|830.1|15
1636968600000|2021-11-15 09:30:00|831|830.4|829|828.4|831|830.4|828.7|828.1|211
1636968900000|2021-11-15 09:35:00|828.9|828.3|829.6|829|829.9|829.3|828.9|828.3|15
1636969200000|2021-11-15 09:40:00|829.7|829.1|830.1|829.5|830.1|829.5|829.5|828.9|27
1636969500000|2021-11-15 09:45:00|830|829.4|829.1|828.5|830|829.4|827.9|827.3|148
1636969800000|2021-11-15 09:50:00|829.6|829|829.2|828.6|830.1|829.5|828.9|828.3|50
1636970100000|2021-11-15 09:55:00|829.4|828.8|829|828.4|829.4|828.8|828|827.4|58
1636970400000|2021-11-15 10:00:00|828.8|828.2|828.7|828.1|828.8|828.2|827.7|827.1|73
1636970700000|2021-11-15 10:05:00|828.8|828.2|830|829.4|831.1|830.5|828.8|828.2|44
1636971000000|2021-11-15 10:10:00|829.9|829.3|829.7|829.1|830.1|829.5|829.3|828.7|23
1636971300000|2021-11-15 10:15:00|830|829.4|829.6|829|830.2|829.6|829.3|828.7|84
1636971600000|2021-11-15 10:20:00|829.8|829.2|829.9|829.3|830.2|829.6|829.5|828.9|88
1636971900000|2021-11-15 10:25:00|829.8|829.2|830.1|829.5|830.1|829.5|829.6|829|18
1636972200000|2021-11-15 10:30:00|830|829.4|830.6|830|831|830.4|829.5|828.9|68
1636972500000|2021-11-15 10:35:00|830.7|830.1|830.6|830|831|830.4|830.5|829.9|16
1636972800000|2021-11-15 10:40:00|830.5|829.9|830.3|829.7|830.5|829.9|830|829.4|29
1636973100000|2021-11-15 10:45:00|830.1|829.5|830.5|829.9|830.6|830|830.1|829.5|23
1636973400000|2021-11-15 10:50:00|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1636973700000|2021-11-15 10:55:00|830.6|830|830|829.4|830.7|830.1|830|829.4|30
1636974000000|2021-11-15 11:00:00|829.9|829.3|830.3|829.7|830.5|829.9|829.5|828.9|34
1636974300000|2021-11-15 11:05:00|830.6|830|829.6|829|830.7|830.1|829.6|829|47
1636974600000|2021-11-15 11:10:00|829.5|828.9|829.1|828.5|829.5|828.9|828|827.4|61
1636974900000|2021-11-15 11:15:00|828.9|828.3|829|828.4|829.4|828.8|828.8|828.2|41
1636975200000|2021-11-15 11:20:00|829.1|828.5|828.7|828.1|829.1|828.5|828.2|827.6|50
1636975500000|2021-11-15 11:25:00|828.5|827.9|829.5|828.9|829.5|828.9|828.5|827.9|31
1636975800000|2021-11-15 11:30:00|829.3|828.7|829.6|829|829.6|829|829|828.4|96
1636976100000|2021-11-15 11:35:00|829.2|828.6|829.2|828.6|829.7|829.1|829.2|828.6|79
1636976400000|2021-11-15 11:40:00|829.3|828.7|830.8|830.2|831.4|830.8|829.3|828.7|65
1636976700000|2021-11-15 11:45:00|830.7|830.1|830.1|829.5|831.1|830.5|830.1|829.5|35
1636977000000|2021-11-15 11:50:00|830.3|829.7|831.2|830.6|831.3|830.7|830.2|829.6|46
1636977300000|2021-11-15 11:55:00|831.1|830.5|831.8|831.2|832.2|831.6|831.1|830.5|80
1636977600000|2021-11-15 12:00:00|832.1|831.5|831.3|830.7|832.1|831.5|831.2|830.6|43
1636977900000|2021-11-15 12:05:00|831.2|830.6|831.3|830.7|831.3|830.7|831|830.4|23
1636978200000|2021-11-15 12:10:00|831.4|830.8|831.3|830.7|832.1|831.5|830.7|830.1|64
1636978500000|2021-11-15 12:15:00|831.1|830.5|831.3|830.7|832.1|831.5|831.1|830.5|81
1636978800000|2021-11-15 12:20:00|831.1|830.5|829.2|828.6|831.3|830.7|828.9|828.3|83
1636979100000|2021-11-15 12:25:00|829.1|828.5|828.4|827.8|829.1|828.5|827.9|827.3|128
1636979400000|2021-11-15 12:30:00|828.3|827.7|828.6|828|829.6|829|828.1|827.5|61
1636979700000|2021-11-15 12:35:00|828.7|828.1|828.6|828|828.8|828.2|828.2|827.6|30
1636980000000|2021-11-15 12:40:00|828.8|828.2|829.2|828.6|829.6|829|828.8|828.2|42
1636980300000|2021-11-15 12:45:00|829.3|828.7|830.6|830|830.6|830|829.3|828.7|25
1636980600000|2021-11-15 12:50:00|830.5|829.9|831.3|830.7|831.3|830.7|830.3|829.7|29
1636980900000|2021-11-15 12:55:00|831.1|830.5|830.2|829.6|831.2|830.6|830.2|829.6|337
1636981200000|2021-11-15 13:00:00|830.1|829.5|829.4|828.8|830.1|829.5|829|828.4|1016
1636981500000|2021-11-15 13:05:00|829.1|828.5|828.7|828.1|829.1|828.5|828.5|827.9|153
1636981800000|2021-11-15 13:10:00|828.6|828|828.6|828|828.8|828.2|828|827.4|80
1636982100000|2021-11-15 13:15:00|828.7|828.1|828.6|828|828.7|828.1|828.1|827.5|99
1636982400000|2021-11-15 13:20:00|828.7|828.1|829|828.4|829.8|829.2|828.3|827.7|158
1636982700000|2021-11-15 13:25:00|828.9|828.3|828.4|827.8|829.7|829.1|828|827.4|124
1636983000000|2021-11-15 13:30:00|828.5|827.9|828.4|827.8|828.7|828.1|828|827.4|90
1636983300000|2021-11-15 13:35:00|828.5|827.9|828.7|828.1|828.9|828.3|828|827.4|93
1636983600000|2021-11-15 13:40:00|828.5|827.9|828.3|827.7|828.6|828|828|827.4|118
1636986600000|2021-11-15 14:30:00|829.3|828.7|828.8|828.2|831.3|830.7|824.9|824.3|1945
1636986900000|2021-11-15 14:35:00|828.5|827.9|832.3|831.7|832.8|832.2|828|827.4|552
1636987200000|2021-11-15 14:40:00|832.2|831.6|833.5|832.9|833.5|832.9|831|830.4|463
1636987500000|2021-11-15 14:45:00|833.4|832.8|835|834.4|835.3|834.7|833.4|832.8|822
1636987800000|2021-11-15 14:50:00|834.9|834.3|833.1|832.5|834.9|834.3|832.8|832.2|633
1636988100000|2021-11-15 14:55:00|833|832.4|830|829.4|833.5|832.9|829.7|829.1|1046
1636988400000|2021-11-15 15:00:00|830.3|829.7|829.4|828.8|831|830.4|828.4|827.8|569
1636988700000|2021-11-15 15:05:00|829.5|828.9|827.9|827.3|829.8|829.2|827.6|827|471
1636989000000|2021-11-15 15:10:00|828|827.4|824.8|824.2|828.7|828.1|824.5|823.9|741
1636989300000|2021-11-15 15:15:00|824.9|824.3|825|824.4|826.1|825.5|823.7|823.1|644
1636989600000|2021-11-15 15:20:00|825.2|824.6|825.9|825.3|826.8|826.2|824.2|823.6|432
1636989900000|2021-11-15 15:25:00|826|825.4|828.6|828|828.7|828.1|826|825.4|671
1636990200000|2021-11-15 15:30:00|828.7|828.1|828.9|828.3|830.1|829.5|828.1|827.5|330
1636990500000|2021-11-15 15:35:00|829.1|828.5|829.1|828.5|829.9|829.3|827.7|827.1|239
1636990800000|2021-11-15 15:40:00|829.2|828.6|829.2|828.6|829.7|829.1|828.3|827.7|180
1636991100000|2021-11-15 15:45:00|829.6|829|827.2|826.6|829.8|829.2|826.3|825.7|425
1636991400000|2021-11-15 15:50:00|827.3|826.7|825.4|824.8|827.3|826.7|824.8|824.2|1046
1636991700000|2021-11-15 15:55:00|825.3|824.7|824.3|823.7|825.6|825|823.8|823.2|310
1636992000000|2021-11-15 16:00:00|824.6|824|823.6|823|825.4|824.8|823.2|822.6|268
1636992300000|2021-11-15 16:05:00|823.7|823.1|825.8|825.2|826.3|825.7|823.7|823.1|372
1636992600000|2021-11-15 16:10:00|826|825.4|826.6|826|827.3|826.7|825.8|825.2|238
1636992900000|2021-11-15 16:15:00|826.8|826.2|829.4|828.8|829.4|828.8|826.8|826.2|307
1636993200000|2021-11-15 16:20:00|829.5|828.9|829.6|829|831|830.4|829.3|828.7|340
1636993500000|2021-11-15 16:25:00|829.7|829.1|829.9|829.3|831|830.4|829.6|829|537
1636993800000|2021-11-15 16:30:00|829.8|829.2|828.7|828.1|830|829.4|828.1|827.5|318
1636994100000|2021-11-15 16:35:00|828.6|828|831|830.4|831.1|830.5|828.6|828|269
1636994400000|2021-11-15 16:40:00|830.9|830.3|830.8|830.2|831.1|830.5|829.6|829|379
1636994700000|2021-11-15 16:45:00|830.7|830.1|831|830.4|831.2|830.6|829.6|829|327
1636995000000|2021-11-15 16:50:00|831.1|830.5|833.6|833|833.6|833|831.1|830.5|604
1636995300000|2021-11-15 16:55:00|833.7|833.1|835.1|834.5|835.4|834.8|833.3|832.7|738
1636995600000|2021-11-15 17:00:00|835.2|834.6|836.4|835.8|836.6|836|834.9|834.3|691
1636995900000|2021-11-15 17:05:00|836.5|835.9|836.4|835.8|839.1|838.5|835.8|835.2|1202
1636996200000|2021-11-15 17:10:00|836.3|835.7|833.8|833.2|836.3|835.7|833.6|833|690
1636996500000|2021-11-15 17:15:00|833.6|833|833.6|833|834.6|834|833.3|832.7|507
1636996800000|2021-11-15 17:20:00|833.8|833.2|832.6|832|834.6|834|832.5|831.9|367
1636997100000|2021-11-15 17:25:00|832.7|832.1|832.6|832|833.5|832.9|832.1|831.5|317
1636997400000|2021-11-15 17:30:00|832.5|831.9|832.1|831.5|832.8|832.2|831.7|831.1|269
1636997700000|2021-11-15 17:35:00|832.2|831.6|833.3|832.7|833.8|833.2|831.8|831.2|672
1636998000000|2021-11-15 17:40:00|833.4|832.8|833.7|833.1|834.1|833.5|833.1|832.5|198
1636998300000|2021-11-15 17:45:00|833.8|833.2|832.5|831.9|833.8|833.2|831.8|831.2|308
1636998600000|2021-11-15 17:50:00|832.6|832|831.8|831.2|832.6|832|831.7|831.1|356
1636998900000|2021-11-15 17:55:00|831.9|831.3|831.3|830.7|832.3|831.7|830.9|830.3|287
1636999200000|2021-11-15 18:00:00|831.6|831|830.3|829.7|832.1|831.5|830|829.4|298
1636999500000|2021-11-15 18:05:00|830.2|829.6|830.8|830.2|831.1|830.5|830.2|829.6|147
1636999800000|2021-11-15 18:10:00|830.9|830.3|831.9|831.3|831.9|831.3|830.6|830|131
1637000100000|2021-11-15 18:15:00|831.6|831|830.5|829.9|831.7|831.1|830.4|829.8|149
1637000400000|2021-11-15 18:20:00|830.6|830|830.8|830.2|831.1|830.5|830.5|829.9|72
1637000700000|2021-11-15 18:25:00|830.9|830.3|830.9|830.3|831.4|830.8|830.1|829.5|132
1637001000000|2021-11-15 18:30:00|830.8|830.2|830.7|830.1|831.3|830.7|830.6|830|122
1637001300000|2021-11-15 18:35:00|830.6|830|831.3|830.7|831.5|830.9|830.6|830|147
1637001600000|2021-11-15 18:40:00|831.2|830.6|831.2|830.6|831.4|830.8|830.3|829.7|159
1637001900000|2021-11-15 18:45:00|831.1|830.5|830.6|830|831.3|830.7|830.6|830|86
1637002200000|2021-11-15 18:50:00|830.7|830.1|831|830.4|831.5|830.9|830.6|830|204
1637002500000|2021-11-15 18:55:00|830.9|830.3|830.9|830.3|831.2|830.6|830.6|830|99
1637002800000|2021-11-15 19:00:00|831|830.4|833.6|833|834.9|834.3|830.8|830.2|587
1637003100000|2021-11-15 19:05:00|833.9|833.3|834.6|834|834.6|834|833.1|832.5|805
1637003400000|2021-11-15 19:10:00|834.5|833.9|835.9|835.3|835.9|835.3|834.4|833.8|1198
1637003700000|2021-11-15 19:15:00|836.2|835.6|836.5|835.9|836.6|836|835.4|834.8|747
1637024400000|2021-11-16 01:00:00|836.2|835.6|834.1|833.5|836.5|835.9|833.6|833|181
1637024700000|2021-11-16 01:05:00|834.3|833.7|833.8|833.2|835.1|834.5|833.8|833.2|407
1637025000000|2021-11-16 01:10:00|834|833.4|834.6|834|834.7|834.1|834|833.4|57
1637025300000|2021-11-16 01:15:00|834.8|834.2|836.1|835.5|836.3|835.7|834.6|834|62
1637025600000|2021-11-16 01:20:00|836.2|835.6|835.5|834.9|836.5|835.9|835.3|834.7|63
1637025900000|2021-11-16 01:25:00|835.6|835|835.3|834.7|835.6|835|834.5|833.9|55
1637026200000|2021-11-16 01:30:00|835.1|834.5|834.1|833.5|835.2|834.6|834.1|833.5|39
1637026500000|2021-11-16 01:35:00|834.3|833.7|835.2|834.6|835.4|834.8|834.3|833.7|34
1637026800000|2021-11-16 01:40:00|835.1|834.5|834.9|834.3|835.5|834.9|834.8|834.2|26
1637027100000|2021-11-16 01:45:00|834.8|834.2|835.1|834.5|835.1|834.5|834.8|834.2|15
1637027400000|2021-11-16 01:50:00|835.3|834.7|835.3|834.7|835.6|835|835.2|834.6|15
1637027700000|2021-11-16 01:55:00|835.4|834.8|835.7|835.1|836.1|835.5|835.3|834.7|51
1637028000000|2021-11-16 02:00:00|835.3|834.7|835.3|834.7|835.3|834.7|835.1|834.5|16
1637028300000|2021-11-16 02:05:00|835.2|834.6|834.3|833.7|835.2|834.6|834.3|833.7|23
1637028600000|2021-11-16 02:10:00|834.4|833.8|834.8|834.2|834.8|834.2|834.4|833.8|8
1637028900000|2021-11-16 02:15:00|834.7|834.1|834.8|834.2|834.8|834.2|834.6|834|4
1637029200000|2021-11-16 02:20:00|834.6|834|834.6|834|834.8|834.2|834.6|834|8
1637029500000|2021-11-16 02:25:00|834.7|834.1|834.8|834.2|835|834.4|834.7|834.1|6
1637029800000|2021-11-16 02:30:00|834.9|834.3|834.8|834.2|835|834.4|834.8|834.2|7
1637030100000|2021-11-16 02:35:00|834.7|834.1|834.8|834.2|834.8|834.2|834.6|834|14
1637030400000|2021-11-16 02:40:00|834.7|834.1|834.7|834.1|834.9|834.3|834.7|834.1|4
1637030700000|2021-11-16 02:45:00|834.6|834|834.6|834|835|834.4|834.6|834|7
1637031000000|2021-11-16 02:50:00|834.8|834.2|834.8|834.2|834.8|834.2|834.7|834.1|2
1637031300000|2021-11-16 02:55:00|834.2|833.6|834.3|833.7|834.3|833.7|834|833.4|34
1637031600000|2021-11-16 03:00:00|834.2|833.6|834.6|834|834.6|834|834.2|833.6|13
1637031900000|2021-11-16 03:05:00|834.3|833.7|834.3|833.7|834.4|833.8|834.1|833.5|12
1637032200000|2021-11-16 03:10:00|834.2|833.6|834.3|833.7|834.3|833.7|834.1|833.5|6
1637032500000|2021-11-16 03:15:00|834.4|833.8|834.6|834|834.7|834.1|834.4|833.8|8
1637032800000|2021-11-16 03:20:00|834.7|834.1|834.8|834.2|834.8|834.2|834.6|834|2
1637033100000|2021-11-16 03:25:00|834.5|833.9|834.5|833.9|834.5|833.9|834.1|833.5|18
1637033400000|2021-11-16 03:30:00|834.4|833.8|834.4|833.8|834.4|833.8|834.3|833.7|0
1637033700000|2021-11-16 03:35:00|834.2|833.6|834.5|833.9|834.5|833.9|834.2|833.6|0
1637034000000|2021-11-16 03:40:00|834.4|833.8|834.2|833.6|834.5|833.9|834.2|833.6|0
1637034300000|2021-11-16 03:45:00|834.3|833.7|834.4|833.8|834.5|833.9|834.2|833.6|18
1637034600000|2021-11-16 03:50:00|834.3|833.7|834.4|833.8|834.5|833.9|834.2|833.6|2
1637034900000|2021-11-16 03:55:00|834.2|833.6|834.5|833.9|834.5|833.9|834.2|833.6|7
1637035200000|2021-11-16 04:00:00|834.7|834.1|834.5|833.9|834.9|834.3|834.5|833.9|8
1637035500000|2021-11-16 04:05:00|834.4|833.8|834.2|833.6|834.5|833.9|834.2|833.6|8
1637035800000|2021-11-16 04:10:00|834.4|833.8|834.5|833.9|834.5|833.9|834.2|833.6|11
1637036100000|2021-11-16 04:15:00|834.6|834|834.4|833.8|834.6|834|834.4|833.8|4
1637036400000|2021-11-16 04:20:00|834.5|833.9|834.2|833.6|834.5|833.9|834.2|833.6|3
1637036700000|2021-11-16 04:25:00|834|833.4|834.4|833.8|834.4|833.8|834|833.4|8
1637037000000|2021-11-16 04:30:00|834.5|833.9|834.5|833.9|834.7|834.1|834.5|833.9|3
1637037300000|2021-11-16 04:35:00|834.6|834|834.5|833.9|834.6|834|834.4|833.8|27
1637037600000|2021-11-16 04:40:00|834.4|833.8|833.6|833|834.4|833.8|833.6|833|18
1637037900000|2021-11-16 04:45:00|833.5|832.9|833.1|832.5|833.6|833|832.6|832|57
1637038200000|2021-11-16 04:50:00|833.2|832.6|833|832.4|833.2|832.6|832.9|832.3|34
1637038500000|2021-11-16 04:55:00|833.1|832.5|833.1|832.5|833.1|832.5|833|832.4|4
1637038800000|2021-11-16 05:00:00|833|832.4|833.1|832.5|833.1|832.5|833|832.4|6
1637039100000|2021-11-16 05:05:00|833.2|832.6|833.6|833|833.6|833|833.2|832.6|16
1637039400000|2021-11-16 05:10:00|833.1|832.5|833.7|833.1|833.9|833.3|833|832.4|27
1637039700000|2021-11-16 05:15:00|833.5|832.9|833.4|832.8|833.6|833|833.2|832.6|2
1637040000000|2021-11-16 05:20:00|833.2|832.6|833|832.4|833.4|832.8|833|832.4|3
1637040300000|2021-11-16 05:25:00|833.1|832.5|833|832.4|833.1|832.5|833|832.4|3
1637040600000|2021-11-16 05:30:00|833.1|832.5|833.6|833|833.7|833.1|833.1|832.5|19
1637040900000|2021-11-16 05:35:00|833.4|832.8|833.4|832.8|833.6|833|833.4|832.8|10
1637041200000|2021-11-16 05:40:00|833.2|832.6|833.1|832.5|833.2|832.6|833|832.4|3
1637041500000|2021-11-16 05:45:00|833|832.4|833.1|832.5|833.5|832.9|833|832.4|1
1637041800000|2021-11-16 05:50:00|833.2|832.6|833|832.4|833.2|832.6|833|832.4|3
1637042100000|2021-11-16 05:55:00|832.9|832.3|832.5|831.9|832.9|832.3|832.5|831.9|25
1637042400000|2021-11-16 06:00:00|832.6|832|832.6|832|832.6|832|832.5|831.9|5
1637042700000|2021-11-16 06:05:00|832.5|831.9|832.7|832.1|832.9|832.3|832.5|831.9|11
1637043000000|2021-11-16 06:10:00|832.6|832|832.6|832|832.8|832.2|832.5|831.9|2
1637043300000|2021-11-16 06:15:00|832.5|831.9|832.6|832|832.9|832.3|832.5|831.9|9
1637043600000|2021-11-16 06:20:00|832.5|831.9|832.6|832|832.6|832|832.5|831.9|1
1637043900000|2021-11-16 06:25:00|833|832.4|832.9|832.3|833|832.4|832.9|832.3|1
1637044200000|2021-11-16 06:30:00|833.1|832.5|833.6|833|833.6|833|833.1|832.5|7
1637044500000|2021-11-16 06:35:00|833.7|833.1|833.4|832.8|833.9|833.3|833.4|832.8|6
1637044800000|2021-11-16 06:40:00|833.3|832.7|833.4|832.8|833.6|833|833.1|832.5|6
1637045100000|2021-11-16 06:45:00|833.5|832.9|833.1|832.5|833.6|833|833.1|832.5|5
1637045400000|2021-11-16 06:50:00|833|832.4|833.4|832.8|833.4|832.8|832.9|832.3|9
1637045700000|2021-11-16 06:55:00|833.3|832.7|833|832.4|833.4|832.8|832.9|832.3|11
1637046000000|2021-11-16 07:00:00|832.9|832.3|833.1|832.5|833.2|832.6|832.9|832.3|0
1637046300000|2021-11-16 07:05:00|833|832.4|833.1|832.5|833.4|832.8|833|832.4|6
1637046600000|2021-11-16 07:10:00|833.2|832.6|832.9|832.3|833.4|832.8|832.9|832.3|2
1637046900000|2021-11-16 07:15:00|833|832.4|832.8|832.2|833.1|832.5|832.4|831.8|24
1637047200000|2021-11-16 07:20:00|832.7|832.1|832.4|831.8|832.7|832.1|832.4|831.8|1
1637047500000|2021-11-16 07:25:00|832.3|831.7|832.2|831.6|832.4|831.8|832.2|831.6|9
1637047800000|2021-11-16 07:30:00|832.4|831.8|832.4|831.8|832.5|831.9|832.2|831.6|11
1637048100000|2021-11-16 07:35:00|832.3|831.7|831.6|831|832.4|831.8|831.6|831|39
1637048400000|2021-11-16 07:40:00|831.5|830.9|831.4|830.8|831.6|831|831.4|830.8|14
1637048700000|2021-11-16 07:45:00|831.2|830.6|831.4|830.8|831.5|830.9|831.2|830.6|8
1637049000000|2021-11-16 07:50:00|831.5|830.9|831.4|830.8|831.5|830.9|831.4|830.8|14
1637049300000|2021-11-16 07:55:00|831.2|830.6|831.5|830.9|831.5|830.9|831.2|830.6|8
1637049600000|2021-11-16 08:00:00|831.9|831.3|831.4|830.8|831.9|831.3|831.2|830.6|12
1637049900000|2021-11-16 08:05:00|831.3|830.7|831.7|831.1|831.7|831.1|831.1|830.5|118
1637050200000|2021-11-16 08:10:00|831.6|831|832.4|831.8|832.4|831.8|831.1|830.5|127
1637050500000|2021-11-16 08:15:00|832.5|831.9|832.4|831.8|832.9|832.3|832.3|831.7|29
1637050800000|2021-11-16 08:20:00|832.3|831.7|832.1|831.5|832.3|831.7|832|831.4|12
1637051100000|2021-11-16 08:25:00|831.9|831.3|831.7|831.1|832.4|831.8|831.7|831.1|21
1637051400000|2021-11-16 08:30:00|831.8|831.2|831.7|831.1|832.2|831.6|831.7|831.1|39
1637051700000|2021-11-16 08:35:00|831.5|830.9|831.7|831.1|831.9|831.3|831.5|830.9|66
1637052000000|2021-11-16 08:40:00|831.8|831.2|832.2|831.6|832.4|831.8|831.8|831.2|104
1637052300000|2021-11-16 08:45:00|832.4|831.8|832.7|832.1|832.8|832.2|831.9|831.3|62
1637052600000|2021-11-16 08:50:00|832.6|832|832.4|831.8|832.8|832.2|832.4|831.8|23
1637052900000|2021-11-16 08:55:00|832.6|832|832.3|831.7|832.7|832.1|832.3|831.7|41
1637053200000|2021-11-16 09:00:00|832.4|831.8|832.2|831.6|832.4|831.8|832.2|831.6|31
1637053500000|2021-11-16 09:05:00|832.1|831.5|831.7|831.1|832.1|831.5|831.6|831|41
1637053800000|2021-11-16 09:10:00|831.6|831|832.1|831.5|832.1|831.5|831.6|831|15
1637054100000|2021-11-16 09:15:00|832|831.4|831.6|831|832|831.4|831.6|831|29
1637054400000|2021-11-16 09:20:00|831.9|831.3|832.1|831.5|832.1|831.5|831.8|831.2|27
1637054700000|2021-11-16 09:25:00|831.6|831|831.6|831|831.6|831|831.3|830.7|27
1637055000000|2021-11-16 09:30:00|831.5|830.9|831.4|830.8|831.6|831|831.3|830.7|32
1637055300000|2021-11-16 09:35:00|831.6|831|831.4|830.8|831.6|831|831.3|830.7|16
1637055600000|2021-11-16 09:40:00|831.3|830.7|831.8|831.2|831.8|831.2|831.3|830.7|45
1637055900000|2021-11-16 09:45:00|831.6|831|831.6|831|831.7|831.1|831.3|830.7|78
1637056200000|2021-11-16 09:50:00|831.3|830.7|830.5|829.9|831.4|830.8|830.5|829.9|280
1637056500000|2021-11-16 09:55:00|830.4|829.8|831|830.4|831.2|830.6|830.4|829.8|144
1637056800000|2021-11-16 10:00:00|830.8|830.2|831.7|831.1|831.7|831.1|830.5|829.9|63
1637057100000|2021-11-16 10:05:00|831.5|830.9|829.4|828.8|831.5|830.9|829|828.4|347
1637057400000|2021-11-16 10:10:00|829.5|828.9|829.7|829.1|830.1|829.5|829.5|828.9|69
1637057700000|2021-11-16 10:15:00|829.6|829|829.7|829.1|830|829.4|829.6|829|41
1637058000000|2021-11-16 10:20:00|829.6|829|830.4|829.8|830.5|829.9|829.6|829|39
1637058300000|2021-11-16 10:25:00|830.6|830|830.1|829.5|830.6|830|830|829.4|91
1637058600000|2021-11-16 10:30:00|830|829.4|828.7|828.1|830|829.4|827.9|827.3|336
1637058900000|2021-11-16 10:35:00|828.8|828.2|828.1|827.5|829|828.4|828|827.4|104
1637059200000|2021-11-16 10:40:00|828.3|827.7|828.7|828.1|828.8|828.2|828.3|827.7|51
1637059500000|2021-11-16 10:45:00|828.8|828.2|828.7|828.1|829|828.4|828.7|828.1|50
1637059800000|2021-11-16 10:50:00|829|828.4|830.3|829.7|830.5|829.9|828.8|828.2|229
1637060100000|2021-11-16 10:55:00|830.1|829.5|830.4|829.8|830.5|829.9|829.9|829.3|45
1637060400000|2021-11-16 11:00:00|830.1|829.5|829.5|828.9|830.4|829.8|829.3|828.7|162
1637060700000|2021-11-16 11:05:00|829.4|828.8|829.7|829.1|830|829.4|829.3|828.7|31
1637061000000|2021-11-16 11:10:00|829.6|829|830.4|829.8|830.4|829.8|829.6|829|39
1637061300000|2021-11-16 11:15:00|830.5|829.9|831.1|830.5|831.4|830.8|830.5|829.9|114
1637061600000|2021-11-16 11:20:00|830.9|830.3|832.2|831.6|832.2|831.6|830.8|830.2|42
1637061900000|2021-11-16 11:25:00|832|831.4|832.5|831.9|832.5|831.9|831.7|831.1|34
1637062200000|2021-11-16 11:30:00|832.3|831.7|832.3|831.7|832.4|831.8|832.3|831.7|36
1637062500000|2021-11-16 11:35:00|832|831.4|831.5|830.9|832|831.4|831.1|830.5|89
1637062800000|2021-11-16 11:40:00|831.2|830.6|831.3|830.7|831.3|830.7|831|830.4|87
1637063100000|2021-11-16 11:45:00|831.2|830.6|832.2|831.6|832.3|831.7|831|830.4|76
1637063400000|2021-11-16 11:50:00|832.3|831.7|832.3|831.7|832.7|832.1|832.2|831.6|47
1637063700000|2021-11-16 11:55:00|832.4|831.8|832|831.4|832.5|831.9|831.7|831.1|51
1637064000000|2021-11-16 12:00:00|832.1|831.5|831.2|830.6|832.2|831.6|831.1|830.5|37
1637064300000|2021-11-16 12:05:00|831|830.4|831.7|831.1|832|831.4|831|830.4|35
1637064600000|2021-11-16 12:10:00|832|831.4|831.5|830.9|832|831.4|831.5|830.9|51
1637064900000|2021-11-16 12:15:00|831.3|830.7|831.5|830.9|831.5|830.9|831.2|830.6|26
1637065200000|2021-11-16 12:20:00|831.3|830.7|831.5|830.9|831.7|831.1|831.2|830.6|57
1637065500000|2021-11-16 12:25:00|831.4|830.8|832.1|831.5|832.2|831.6|831.4|830.8|24
1637065800000|2021-11-16 12:30:00|832|831.4|832.1|831.5|832.1|831.5|832|831.4|19
1637066100000|2021-11-16 12:35:00|832|831.4|832.1|831.5|832.5|831.9|832|831.4|87
1637066400000|2021-11-16 12:40:00|832.3|831.7|832|831.4|832.3|831.7|832|831.4|28
1637066700000|2021-11-16 12:45:00|831.7|831.1|832.3|831.7|832.3|831.7|831.7|831.1|49
1637067000000|2021-11-16 12:50:00|832.5|831.9|833.1|832.5|833.3|832.7|832.4|831.8|125
1637067300000|2021-11-16 12:55:00|832.9|832.3|832.8|832.2|833|832.4|832.6|832|83
1637067600000|2021-11-16 13:00:00|832.9|832.3|832.4|831.8|833.1|832.5|831.9|831.3|150
1637067900000|2021-11-16 13:05:00|832.2|831.6|832.9|832.3|832.9|832.3|831.8|831.2|106
1637068200000|2021-11-16 13:10:00|832.7|832.1|832.2|831.6|832.7|832.1|832.1|831.5|87
1637068500000|2021-11-16 13:15:00|832.1|831.5|831|830.4|832.2|831.6|830.6|830|260
1637068800000|2021-11-16 13:20:00|831.1|830.5|830.4|829.8|831.1|830.5|830.3|829.7|324
1637069100000|2021-11-16 13:25:00|830.3|829.7|829.7|829.1|830.7|830.1|829.6|829|168
1637069400000|2021-11-16 13:30:00|829.5|828.9|828.4|827.8|829.5|828.9|828.3|827.7|594
1637069700000|2021-11-16 13:35:00|828.5|827.9|828.5|827.9|828.9|828.3|827.8|827.2|383
1637070000000|2021-11-16 13:40:00|828.6|828|828.1|827.5|829|828.4|828|827.4|83
1637073000000|2021-11-16 14:30:00|827.4|826.8|826.5|825.9|829.7|829.1|825.3|824.7|1901
1637073300000|2021-11-16 14:35:00|826.4|825.8|828.6|828|830.3|829.7|826.1|825.5|901
1637073600000|2021-11-16 14:40:00|828.7|828.1|828.2|827.6|829.1|828.5|826.3|825.7|657
1637073900000|2021-11-16 14:45:00|828.1|827.5|828.3|827.7|829.3|828.7|827.1|826.5|377
1637074200000|2021-11-16 14:50:00|828.1|827.5|829.3|828.7|830.1|829.5|827.4|826.8|840
1637074500000|2021-11-16 14:55:00|829.1|828.5|829.6|829|829.6|829|828.1|827.5|708
1637074800000|2021-11-16 15:00:00|829.3|828.7|829.1|828.5|830.6|830|828.6|828|625
1637075100000|2021-11-16 15:05:00|828.8|828.2|828.4|827.8|830.6|830|828.3|827.7|593
1637075400000|2021-11-16 15:10:00|828.5|827.9|830.6|830|831.5|830.9|828.1|827.5|2741
1637075700000|2021-11-16 15:15:00|830.7|830.1|831.3|830.7|831.6|831|829.3|828.7|815
1637076000000|2021-11-16 15:20:00|831.2|830.6|831|830.4|831.6|831|830.3|829.7|744
1637076300000|2021-11-16 15:25:00|830.8|830.2|829.3|828.7|831|830.4|828.8|828.2|234
1637076600000|2021-11-16 15:30:00|829.1|828.5|827.3|826.7|829.3|828.7|827.3|826.7|452
1637076900000|2021-11-16 15:35:00|827.2|826.6|826.6|826|827.5|826.9|826.1|825.5|291
1637077200000|2021-11-16 15:40:00|826.7|826.1|826.6|826|827.5|826.9|826.4|825.8|147
1637077500000|2021-11-16 15:45:00|826.5|825.9|825.7|825.1|826.8|826.2|825.4|824.8|350
1637077800000|2021-11-16 15:50:00|825.9|825.3|826.1|825.5|827.3|826.7|825.9|825.3|467
1637078100000|2021-11-16 15:55:00|826.2|825.6|826.6|826|827.3|826.7|826.1|825.5|205
1637078400000|2021-11-16 16:00:00|826.3|825.7|825.6|825|826.4|825.8|825.1|824.5|409
1637078700000|2021-11-16 16:05:00|825.4|824.8|825.9|825.3|826.6|826|825.4|824.8|263
1637079000000|2021-11-16 16:10:00|825.7|825.1|827.2|826.6|827.2|826.6|825.4|824.8|141
1637079300000|2021-11-16 16:15:00|827.4|826.8|827.2|826.6|827.8|827.2|826.6|826|152
1637079600000|2021-11-16 16:20:00|827.1|826.5|826.3|825.7|827.8|827.2|826.3|825.7|186
1637079900000|2021-11-16 16:25:00|826.4|825.8|825.2|824.6|826.6|826|825.1|824.5|324
1637080200000|2021-11-16 16:30:00|825.3|824.7|824.4|823.8|825.6|825|824.3|823.7|437
1637080500000|2021-11-16 16:35:00|824.3|823.7|822.9|822.3|824.6|824|822.9|822.3|417
1637080800000|2021-11-16 16:40:00|823.1|822.5|824|823.4|824|823.4|822.2|821.6|1262
1637081100000|2021-11-16 16:45:00|823.7|823.1|823|822.4|823.9|823.3|822.7|822.1|151
1637081400000|2021-11-16 16:50:00|823.1|822.5|822.1|821.5|823.4|822.8|821.1|820.5|868
1637081700000|2021-11-16 16:55:00|821.9|821.3|821.4|820.8|821.9|821.3|820.7|820.1|240
1637082000000|2021-11-16 17:00:00|821.5|820.9|822|821.4|823.1|822.5|821.4|820.8|280
1637082300000|2021-11-16 17:05:00|821.9|821.3|821.9|821.3|821.9|821.3|820.6|820|286
1637082600000|2021-11-16 17:10:00|821.7|821.1|821.5|820.9|822.1|821.5|821.1|820.5|88
1637082900000|2021-11-16 17:15:00|821.6|821|822.4|821.8|822.6|822|821.4|820.8|124
1637083200000|2021-11-16 17:20:00|822.6|822|823.1|822.5|823.1|822.5|822.1|821.5|1157
1637083500000|2021-11-16 17:25:00|823|822.4|822.4|821.8|823.1|822.5|822.3|821.7|441
1637083800000|2021-11-16 17:30:00|822.3|821.7|822.9|822.3|823.3|822.7|821.9|821.3|210
1637084100000|2021-11-16 17:35:00|823|822.4|822.7|822.1|823.2|822.6|822.7|822.1|93
1637084400000|2021-11-16 17:40:00|822.9|822.3|821.6|821|822.9|822.3|821.4|820.8|298
1637084700000|2021-11-16 17:45:00|821.4|820.8|821.1|820.5|821.6|821|820.9|820.3|188
1637085000000|2021-11-16 17:50:00|821|820.4|821|820.4|821.3|820.7|820.5|819.9|198
1637085300000|2021-11-16 17:55:00|820.9|820.3|821.1|820.5|821.3|820.7|820.7|820.1|93
1637085600000|2021-11-16 18:00:00|821.2|820.6|821|820.4|821.2|820.6|820.4|819.8|120
1637085900000|2021-11-16 18:05:00|820.9|820.3|821.8|821.2|822.4|821.8|819.6|819|391
1637086200000|2021-11-16 18:10:00|821.9|821.3|821.4|820.8|821.9|821.3|821.1|820.5|109
1637086500000|2021-11-16 18:15:00|821.3|820.7|821.9|821.3|822.4|821.8|820.9|820.3|155
1637086800000|2021-11-16 18:20:00|822.1|821.5|821.6|821|822.1|821.5|821.4|820.8|72
1637087100000|2021-11-16 18:25:00|821.5|820.9|821.3|820.7|821.7|821.1|821.1|820.5|142
1637087400000|2021-11-16 18:30:00|821.4|820.8|823.3|822.7|823.4|822.8|821.1|820.5|768
1637087700000|2021-11-16 18:35:00|823.1|822.5|821.5|820.9|823.1|822.5|821.4|820.8|183
1637088000000|2021-11-16 18:40:00|821.6|821|821.9|821.3|822.4|821.8|821.5|820.9|196
1637088300000|2021-11-16 18:45:00|821.6|821|821.2|820.6|821.9|821.3|821.1|820.5|381
1637088600000|2021-11-16 18:50:00|821.3|820.7|820.7|820.1|821.6|821|820.5|819.9|168
1637088900000|2021-11-16 18:55:00|820.6|820|820.1|819.5|820.8|820.2|820|819.4|310
1637089200000|2021-11-16 19:00:00|820.2|819.6|819.8|819.2|820.4|819.8|819.1|818.5|620
1637089500000|2021-11-16 19:05:00|819.7|819.1|819.6|819|820.7|820.1|819.3|818.7|295
1637089800000|2021-11-16 19:10:00|819.4|818.8|819.4|818.8|820.2|819.6|818.8|818.2|1748
1637090100000|2021-11-16 19:15:00|819.1|818.5|819.8|819.2|820.1|819.5|819.1|818.5|943
1637110800000|2021-11-17 01:00:00|821|820.4|822|821.4|822|821.4|820.8|820.1|233
1637111100000|2021-11-17 01:05:00|821.9|821.3|822|821.4|822|821.4|821.1|820.5|113
1637111400000|2021-11-17 01:10:00|822.1|821.5|822.6|822|822.6|822|822|821.4|66
1637111700000|2021-11-17 01:15:00|822.9|822.3|822.5|821.9|822.9|822.3|822.4|821.8|45
1637112000000|2021-11-17 01:20:00|822.6|822|822.7|822.1|823|822.4|822.5|821.9|45
1637112300000|2021-11-17 01:25:00|822.8|822.2|822.5|821.9|822.9|822.3|822.5|821.9|27
1637112600000|2021-11-17 01:30:00|822.4|821.8|822.6|822|822.6|822|822.4|821.8|14
1637112900000|2021-11-17 01:35:00|822.5|821.9|822.8|822.2|822.9|822.3|822.5|821.9|10
1637113200000|2021-11-17 01:40:00|822.9|822.3|822.9|822.3|822.9|822.3|822.5|821.9|19
1637113500000|2021-11-17 01:45:00|822.8|822.2|823|822.4|823.1|822.5|822.7|822.1|35
1637113800000|2021-11-17 01:50:00|823.1|822.5|822.9|822.3|823.1|822.5|822.8|822.2|15
1637114100000|2021-11-17 01:55:00|823|822.4|823|822.4|823|822.4|823|822.4|31
1637114400000|2021-11-17 02:00:00|822.9|822.3|823|822.4|823.1|822.5|822.9|822.3|12
1637114700000|2021-11-17 02:05:00|||||||||10
1637115000000|2021-11-17 02:10:00|823.1|822.5|823.3|822.7|823.4|822.8|823|822.4|25
1637115300000|2021-11-17 02:15:00|823.4|822.8|823.6|823|823.8|823.2|823.4|822.8|12
1637115600000|2021-11-17 02:20:00|823.9|823.3|823.7|823.1|823.9|823.3|823.5|822.9|16
1637115900000|2021-11-17 02:25:00|823.6|823|823.5|822.9|823.7|823.1|823.4|822.8|10
1637116200000|2021-11-17 02:30:00|823.6|823|823.8|823.2|823.9|823.3|823.6|823|7
1637116500000|2021-11-17 02:35:00|823.9|823.3|823.5|822.9|823.9|823.3|823.5|822.9|11
1637116800000|2021-11-17 02:40:00|823.4|822.8|823.8|823.2|823.8|823.2|823.4|822.8|6
1637117100000|2021-11-17 02:45:00|823.6|823|823.5|822.9|823.6|823|823.5|822.9|9
1637117400000|2021-11-17 02:50:00|823.6|823|823.5|822.9|823.8|823.2|823.5|822.9|7
1637117700000|2021-11-17 02:55:00|823.4|822.8|823.3|822.7|823.5|822.9|822.9|822.3|30
1637118000000|2021-11-17 03:00:00|823.4|822.8|823.4|822.8|823.5|822.9|823.1|822.5|188
1637118300000|2021-11-17 03:05:00|823.2|822.6|823.4|822.8|823.4|822.8|823.1|822.5|7
1637118600000|2021-11-17 03:10:00|823.5|822.9|823.2|822.6|823.5|822.9|823.1|822.5|14
1637118900000|2021-11-17 03:15:00|823.4|822.8|823.2|822.6|823.6|823|823.2|822.6|0
1637119200000|2021-11-17 03:20:00|823.1|822.5|823|822.4|823.1|822.5|822.9|822.3|12
1637119500000|2021-11-17 03:25:00|823.1|822.5|822.9|822.3|823.1|822.5|822.9|822.3|10
1637119800000|2021-11-17 03:30:00|822.7|822.1|822.9|822.3|822.9|822.3|822.6|822|7
1637120100000|2021-11-17 03:35:00|822.8|822.2|822.6|822|822.9|822.3|822.6|822|71
1637120400000|2021-11-17 03:40:00|822.8|822.2|822.6|822|822.8|822.2|822.2|821.6|14
1637120700000|2021-11-17 03:45:00|822.5|821.9|822.6|822|822.6|822|822.2|821.6|19
1637121000000|2021-11-17 03:50:00|822.5|821.9|822.8|822.2|822.8|822.2|822.5|821.9|8
1637121300000|2021-11-17 03:55:00|822.7|822.1|822.5|821.9|822.8|822.2|822.5|821.9|9
1637121600000|2021-11-17 04:00:00|822.6|822|822.7|822.1|822.7|822.1|822.5|821.9|3
1637121900000|2021-11-17 04:05:00|822.6|822|822.5|821.9|822.7|822.1|822.5|821.9|1
1637122200000|2021-11-17 04:10:00|822.6|822|822.7|822.1|822.7|822.1|822.6|822|3
1637122500000|2021-11-17 04:15:00|822.9|822.3|823.5|822.9|823.5|822.9|822.9|822.3|30
1637122800000|2021-11-17 04:20:00|823.6|823|823.5|822.9|823.8|823.2|823.5|822.9|186
1637123100000|2021-11-17 04:25:00|823.6|823|823.6|823|823.6|823|823.5|822.9|3
1637123400000|2021-11-17 04:30:00|823.5|822.9|823.4|822.8|823.6|823|823.3|822.7|5
1637123700000|2021-11-17 04:35:00|823.3|822.7|823.2|822.6|823.3|822.7|823.2|822.6|3
1637124000000|2021-11-17 04:40:00|||||||||4
1637124300000|2021-11-17 04:45:00|823.6|823|823.7|823.1|823.7|823.1|823.6|823|6
1637124600000|2021-11-17 04:50:00|823.5|822.9|823.7|823.1|823.7|823.1|823.5|822.9|3
1637124900000|2021-11-17 04:55:00|823.5|822.9|823.2|822.6|823.5|822.9|823.2|822.6|5
1637125200000|2021-11-17 05:00:00|823.5|822.9|823.2|822.6|823.5|822.9|823.1|822.5|3
1637125500000|2021-11-17 05:05:00|823.4|822.8|823.4|822.8|823.4|822.8|823.2|822.6|2
1637125800000|2021-11-17 05:10:00|823.5|822.9|823.4|822.8|823.5|822.9|823.2|822.6|1
1637126100000|2021-11-17 05:15:00|823.5|822.9|823.2|822.6|823.5|822.9|823.2|822.6|6
1637126400000|2021-11-17 05:20:00|823.4|822.8|823.2|822.6|823.5|822.9|823.2|822.6|9
1637126700000|2021-11-17 05:25:00|823.3|822.7|823.1|822.5|823.3|822.7|823|822.4|2
1637127000000|2021-11-17 05:30:00|822.9|822.3|822.5|821.9|822.9|822.3|822.4|821.8|8
1637127300000|2021-11-17 05:35:00|822.4|821.8|822.6|822|822.9|822.3|822.1|821.5|25
1637127600000|2021-11-17 05:40:00|822.5|821.9|822.9|822.3|822.9|822.3|822.5|821.9|3
1637127900000|2021-11-17 05:45:00|822.7|822.1|823.2|822.6|823.4|822.8|822.7|822.1|6
1637128200000|2021-11-17 05:50:00|823.3|822.7|823.2|822.6|823.5|822.9|823|822.4|20
1637128500000|2021-11-17 05:55:00|823.5|822.9|823.5|822.9|823.5|822.9|823.4|822.8|0
1637128800000|2021-11-17 06:00:00|823.6|823|823.6|823|823.6|823|823.5|822.9|6
1637129100000|2021-11-17 06:05:00|823.5|822.9|823.5|822.9|823.6|823|823.4|822.8|4
1637129400000|2021-11-17 06:10:00|823.6|823|823.5|822.9|823.6|823|823.5|822.9|3
1637129700000|2021-11-17 06:15:00|823.6|823|823.6|823|823.6|823|823.4|822.8|5
1637130000000|2021-11-17 06:20:00|823.9|823.3|823.9|823.3|823.9|823.3|823.7|823.1|2
1637130300000|2021-11-17 06:25:00|824.1|823.5|824.2|823.6|824.4|823.8|823.9|823.3|32
1637130600000|2021-11-17 06:30:00|824.3|823.7|824.4|823.8|824.4|823.8|824.1|823.5|12
1637130900000|2021-11-17 06:35:00|824.3|823.7|824.1|823.5|824.3|823.7|824.1|823.5|10
1637131200000|2021-11-17 06:40:00|824|823.4|824.6|824|824.6|824|824|823.4|18
1637131500000|2021-11-17 06:45:00|824.8|824.2|824.6|824|825|824.4|824.6|824|17
1637131800000|2021-11-17 06:50:00|824.5|823.9|824.4|823.8|824.6|824|824.4|823.8|8
1637132100000|2021-11-17 06:55:00|824.5|823.9|824.5|823.9|824.6|824|824.4|823.8|6
1637132400000|2021-11-17 07:00:00|824.6|824|824.5|823.9|824.6|824|824.4|823.8|4
1637132700000|2021-11-17 07:05:00|824.6|824|824.1|823.5|824.6|824|824|823.4|8
1637133000000|2021-11-17 07:10:00|824|823.4|824.4|823.8|824.4|823.8|823.9|823.3|4
1637133300000|2021-11-17 07:15:00|824.3|823.7|824.2|823.6|824.4|823.8|824.1|823.5|4
1637133600000|2021-11-17 07:20:00|824.1|823.5|824.5|823.9|824.5|823.9|824.1|823.5|7
1637133900000|2021-11-17 07:25:00|824.4|823.8|824.4|823.8|824.4|823.8|824|823.4|33
1637134200000|2021-11-17 07:30:00|824.5|823.9|824.3|823.7|824.6|824|824.1|823.5|21
1637134500000|2021-11-17 07:35:00|824.4|823.8|824.3|823.7|824.5|823.9|824.3|823.7|21
1637134800000|2021-11-17 07:40:00|824.4|823.8|824.4|823.8|824.5|823.9|824.3|823.7|5
1637135100000|2021-11-17 07:45:00|824.3|823.7|824.4|823.8|824.4|823.8|824.3|823.7|20
1637135400000|2021-11-17 07:50:00|824.3|823.7|824.4|823.8|824.5|823.9|824.3|823.7|3
1637135700000|2021-11-17 07:55:00|824.3|823.7|823.8|823.2|824.5|823.9|823.5|822.9|36
1637136000000|2021-11-17 08:00:00|823.6|823|823.6|823|823.9|823.3|823.5|822.9|49
1637136300000|2021-11-17 08:05:00|823.7|823.1|823|822.4|823.7|823.1|822.5|821.9|67
1637136600000|2021-11-17 08:10:00|822.9|822.3|822.4|821.8|822.9|822.3|822.4|821.8|14
1637136900000|2021-11-17 08:15:00|822.3|821.7|822.8|822.2|822.9|822.3|822.3|821.7|15
1637137200000|2021-11-17 08:20:00|822.6|822|823|822.4|823|822.4|822.6|822|19
1637137500000|2021-11-17 08:25:00|823.4|822.8|822.8|822.2|823.6|823|822.8|822.2|52
1637137800000|2021-11-17 08:30:00|822.6|822|823.3|822.7|823.3|822.7|822.6|822|45
1637138100000|2021-11-17 08:35:00|823.1|822.5|823.1|822.5|823.3|822.7|823.1|822.5|37
1637138400000|2021-11-17 08:40:00|823|822.4|823.5|822.9|823.5|822.9|823|822.4|39
1637138700000|2021-11-17 08:45:00|823.4|822.8|823.5|822.9|823.5|822.9|823.4|822.8|50
1637139000000|2021-11-17 08:50:00|823.6|823|823.5|822.9|823.6|823|823.4|822.8|12
1637139300000|2021-11-17 08:55:00|823.4|822.8|823.4|822.8|823.5|822.9|823.4|822.8|2
1637139600000|2021-11-17 09:00:00|823.5|822.9|822.5|821.9|823.5|822.9|822.5|821.9|116
1637139900000|2021-11-17 09:05:00|822.6|822|822.8|822.2|822.8|822.2|822.6|822|5
1637140200000|2021-11-17 09:10:00|822.7|822.1|821.4|820.8|822.7|822.1|821.4|820.8|14
1637140500000|2021-11-17 09:15:00|821.6|821|821.7|821.1|822|821.4|820.9|820.3|67
1637140800000|2021-11-17 09:20:00|821.5|820.9|821.5|820.9|821.9|821.3|821.4|820.8|9
1637141100000|2021-11-17 09:25:00|821.4|820.8|822.3|821.7|822.3|821.7|821.4|820.8|51
1637141400000|2021-11-17 09:30:00|822.2|821.6|821.3|820.7|822.2|821.6|821.3|820.7|14
1637141700000|2021-11-17 09:35:00|821|820.4|820.7|820.1|821|820.4|820.7|820.1|59
1637142000000|2021-11-17 09:40:00|820.8|820.2|821.3|820.7|821.4|820.8|820.1|819.5|104
1637142300000|2021-11-17 09:45:00|821.2|820.6|821.5|820.9|821.7|821.1|821|820.4|24
1637142600000|2021-11-17 09:50:00|821.7|821.1|823.3|822.7|824.2|823.6|821.7|821.1|250
1637142900000|2021-11-17 09:55:00|823.2|822.6|823.4|822.8|823.7|823.1|823.2|822.6|51
1637143200000|2021-11-17 10:00:00|823.3|822.7|823|822.4|823.7|823.1|822.8|822.2|19
1637143500000|2021-11-17 10:05:00|822.9|822.3|823|822.4|823.3|822.7|822.6|822|41
1637143800000|2021-11-17 10:10:00|822.9|822.3|822.1|821.5|823.3|822.7|822.1|821.5|33
1637144100000|2021-11-17 10:15:00|822|821.4|821.8|821.2|822.7|822.1|821.4|820.8|87
1637144400000|2021-11-17 10:20:00|821.7|821.1|823.3|822.7|823.3|822.7|821.7|821.1|58
1637144700000|2021-11-17 10:25:00|823.2|822.6|823.1|822.5|823.4|822.8|822.9|822.3|36
1637145000000|2021-11-17 10:30:00|823.3|822.7|822.5|821.9|823.3|822.7|822.4|821.8|16
1637145300000|2021-11-17 10:35:00|822.6|822|823|822.4|823|822.4|822.6|822|29
1637145600000|2021-11-17 10:40:00|822.9|822.3|822.8|822.2|822.9|822.3|822.5|821.9|21
1637145900000|2021-11-17 10:45:00|822.6|822|822.7|822.1|822.7|822.1|822.4|821.8|16
1637146200000|2021-11-17 10:50:00|822.6|822|822.7|822.1|822.7|822.1|822.6|822|16
1637146500000|2021-11-17 10:55:00|822.9|822.3|823|822.4|823.6|823|822.9|822.3|45
1637146800000|2021-11-17 11:00:00|823.1|822.5|823.3|822.7|823.4|822.8|823|822.4|28
1637147100000|2021-11-17 11:05:00|823.2|822.6|823.2|822.6|823.3|822.7|822.9|822.3|36
1637147400000|2021-11-17 11:10:00|823.1|822.5|823.3|822.7|823.3|822.7|822.9|822.3|73
1637147700000|2021-11-17 11:15:00|823.2|822.6|823.3|822.7|823.4|822.8|823.2|822.6|43
1637148000000|2021-11-17 11:20:00|823.2|822.6|823.3|822.7|823.7|823.1|822.9|822.3|57
1637148300000|2021-11-17 11:25:00|823.4|822.8|823.6|823|823.7|823.1|823.4|822.8|45
1637148600000|2021-11-17 11:30:00|823.5|822.9|823.6|823|823.6|823|823.2|822.6|36
1637148900000|2021-11-17 11:35:00|823.4|822.8|823.1|822.5|823.6|823|822.9|822.3|33
1637149200000|2021-11-17 11:40:00|822.8|822.2|823.4|822.8|823.4|822.8|822.8|822.2|6
1637149500000|2021-11-17 11:45:00|823.2|822.6|822.9|822.3|823.3|822.7|822.7|822.1|37
1637149800000|2021-11-17 11:50:00|823|822.4|822.3|821.7|823.1|822.5|822.1|821.5|219
1637150100000|2021-11-17 11:55:00|822.6|822|821.3|820.7|822.6|822|821.3|820.7|31
1637150400000|2021-11-17 12:00:00|821.1|820.5|821.7|821.1|821.7|821.1|821.1|820.5|64
1637150700000|2021-11-17 12:05:00|821.5|820.9|821.6|821|821.7|821.1|821.4|820.8|54
1637151000000|2021-11-17 12:10:00|821.7|821.1|822.1|821.5|822.6|822|821.4|820.8|158
1637151300000|2021-11-17 12:15:00|822.2|821.6|823.1|822.5|823.2|822.6|822.1|821.5|33
1637151600000|2021-11-17 12:20:00|823|822.4|822.1|821.5|823|822.4|821.8|821.2|74
1637151900000|2021-11-17 12:25:00|821.9|821.3|821.9|821.3|822.1|821.5|821.7|821.1|16
1637152200000|2021-11-17 12:30:00|822.1|821.5|821.9|821.3|822.1|821.5|821.8|821.2|45
1637152500000|2021-11-17 12:35:00|821.8|821.2|821|820.4|821.8|821.2|820.9|820.3|243
1637152800000|2021-11-17 12:40:00|821.2|820.6|821|820.4|821.2|820.6|821|820.4|41
1637153100000|2021-11-17 12:45:00|821.1|820.5|820.9|820.3|821.1|820.5|820.8|820.2|34
1637153400000|2021-11-17 12:50:00|820.8|820.2|820.4|819.8|821.1|820.5|820.4|819.8|176
1637153700000|2021-11-17 12:55:00|820.1|819.5|819.8|819.2|820.4|819.8|819.8|819.2|133
1637154000000|2021-11-17 13:00:00|819.9|819.3|821|820.4|821.1|820.5|819.9|819.3|30
1637154300000|2021-11-17 13:05:00|820.9|820.3|822|821.4|822|821.4|820.8|820.2|54
1637154600000|2021-11-17 13:10:00|821.8|821.2|821.5|820.9|822.1|821.5|821.3|820.7|23
1637154900000|2021-11-17 13:15:00|821.3|820.7|821.8|821.2|821.8|821.2|821.2|820.6|446
1637155200000|2021-11-17 13:20:00|821.7|821.1|821.5|820.9|821.7|821.1|821.2|820.6|41
1637155500000|2021-11-17 13:25:00|821.4|820.8|822.6|822|822.7|822.1|821.4|820.8|75
1637155800000|2021-11-17 13:30:00|822.8|822.2|822.8|822.2|823.3|822.7|822.4|821.8|136
1637156100000|2021-11-17 13:35:00|822.9|822.3|822.7|822.1|822.9|822.3|822.6|822|22
1637156400000|2021-11-17 13:40:00|822.4|821.8|823.9|823.3|824.1|823.5|822.4|821.8|126
1637159400000|2021-11-17 14:30:00|825.4|824.8|827.6|827|827.7|827.1|824.7|824.1|2691
1637159700000|2021-11-17 14:35:00|827.4|826.8|832|831.4|832.8|832.2|826.7|826.1|2095
1637160000000|2021-11-17 14:40:00|832.1|831.5|835.4|834.8|835.5|834.9|832|831.4|2129
1637160300000|2021-11-17 14:45:00|835.7|835.1|834.1|833.5|836.8|836.2|834|833.4|1179
1637160600000|2021-11-17 14:50:00|834.3|833.7|838.3|837.7|839.5|838.9|834.3|833.7|829
1637160900000|2021-11-17 14:55:00|838.4|837.8|836.8|836.2|838.4|837.8|835.6|835|639
1637161200000|2021-11-17 15:00:00|837|836.4|836.8|836.2|837.8|837.2|836|835.4|313
1637161500000|2021-11-17 15:05:00|836.3|835.7|838|837.4|838.2|837.6|835.5|834.9|567
1637161800000|2021-11-17 15:10:00|838.1|837.5|837.9|837.3|838.2|837.6|836.5|835.9|531
1637162100000|2021-11-17 15:15:00|837.7|837.1|842.5|841.9|843|842.4|837.7|837.1|1729
1637162400000|2021-11-17 15:20:00|842.4|841.8|840|839.4|842.4|841.8|839.8|839.2|785
1637162700000|2021-11-17 15:25:00|839.9|839.3|839.9|839.3|840.6|840|838.8|838.2|890
1637163000000|2021-11-17 15:30:00|840|839.4|840.5|839.9|841|840.4|839.7|839.1|479
1637163300000|2021-11-17 15:35:00|840.6|840|839.5|838.9|840.7|840.1|838.5|837.9|416
1637163600000|2021-11-17 15:40:00|839.7|839.1|840|839.4|840.1|839.5|838|837.4|275
1637163900000|2021-11-17 15:45:00|839.7|839.1|839|838.4|841|840.4|838.7|838.1|248
1637164200000|2021-11-17 15:50:00|838.7|838.1|840.3|839.7|840.3|839.7|838.1|837.5|168
1637164500000|2021-11-17 15:55:00|840.2|839.6|839.3|838.7|840.7|840.1|839|838.4|210
1637164800000|2021-11-17 16:00:00|839.2|838.6|841|840.4|841|840.4|839.2|838.6|692
1637165100000|2021-11-17 16:05:00|840.9|840.3|838.8|838.2|840.9|840.3|838.2|837.6|284
1637165400000|2021-11-17 16:10:00|839|838.4|838.7|838.1|839.5|838.9|838.3|837.7|173
1637165700000|2021-11-17 16:15:00|838.6|838|839|838.4|840|839.4|837.5|836.9|311
1637166000000|2021-11-17 16:20:00|839.2|838.6|838|837.4|839.2|838.6|836.5|835.9|429
1637166300000|2021-11-17 16:25:00|838.2|837.6|835.7|835.1|838.5|837.9|834.8|834.2|402
1637166600000|2021-11-17 16:30:00|835.8|835.2|834.5|833.9|836|835.4|834.2|833.6|350
1637166900000|2021-11-17 16:35:00|834.7|834.1|835.2|834.6|836.3|835.7|834.5|833.9|300
1637167200000|2021-11-17 16:40:00|835|834.4|835.5|834.9|836.2|835.6|835|834.4|319
1637167500000|2021-11-17 16:45:00|835.3|834.7|835.2|834.6|835.7|835.1|834.7|834.1|229
1637167800000|2021-11-17 16:50:00|835.3|834.7|834.3|833.7|836.2|835.6|833.9|833.3|154
1637168100000|2021-11-17 16:55:00|834.2|833.6|833.7|833.1|835|834.4|833.5|832.9|228
1637168400000|2021-11-17 17:00:00|834|833.4|834|833.4|834.7|834.1|834|833.4|372
1637168700000|2021-11-17 17:05:00|834.2|833.6|834.7|834.1|835.2|834.6|834|833.4|137
1637169000000|2021-11-17 17:10:00|834.6|834|833.1|832.5|834.9|834.3|832.9|832.3|193
1637169300000|2021-11-17 17:15:00|833.2|832.6|833.5|832.9|833.8|833.2|833|832.4|152
1637169600000|2021-11-17 17:20:00|833.7|833.1|834.2|833.6|834.7|834.1|833.7|833.1|134
1637169900000|2021-11-17 17:25:00|834.1|833.5|834.2|833.6|834.5|833.9|833.5|832.9|644
1637170200000|2021-11-17 17:30:00|834.1|833.5|834.7|834.1|834.7|834.1|833.9|833.3|121
1637170500000|2021-11-17 17:35:00|834.5|833.9|834.2|833.6|834.7|834.1|834|833.4|126
1637170800000|2021-11-17 17:40:00|834.3|833.7|832.8|832.2|834.7|834.1|832.8|832.2|262
1637171100000|2021-11-17 17:45:00|832.9|832.3|832.1|831.5|833.2|832.6|832|831.4|200
1637171400000|2021-11-17 17:50:00|832.2|831.6|833.2|832.6|833.4|832.8|831.9|831.3|221
1637171700000|2021-11-17 17:55:00|833.4|832.8|833.2|832.6|833.6|833|832.9|832.3|91
1637172000000|2021-11-17 18:00:00|833.4|832.8|832.7|832.1|833.4|832.8|832.4|831.8|657
1637172300000|2021-11-17 18:05:00|832.9|832.3|832.9|832.3|833.3|832.7|832.6|832|225
1637172600000|2021-11-17 18:10:00|833|832.4|832.4|831.8|833.2|832.6|832.4|831.8|208
1637172900000|2021-11-17 18:15:00|832.5|831.9|832.4|831.8|832.9|832.3|832|831.4|828
1637173200000|2021-11-17 18:20:00|832.3|831.7|831.9|831.3|832.4|831.8|831.8|831.2|238
1637173500000|2021-11-17 18:25:00|832|831.4|831.9|831.3|832.6|832|831.4|830.8|312
1637173800000|2021-11-17 18:30:00|831.8|831.2|832.3|831.7|832.6|832|831.4|830.8|302
1637174100000|2021-11-17 18:35:00|832.2|831.6|832.1|831.5|832.6|832|831.9|831.3|230
1637174400000|2021-11-17 18:40:00|832|831.4|833.1|832.5|833.1|832.5|831.9|831.3|232
1637174700000|2021-11-17 18:45:00|833|832.4|833.6|833|833.6|833|832.3|831.7|692
1637175000000|2021-11-17 18:50:00|833.5|832.9|832.8|832.2|833.6|833|832.6|832|322
1637175300000|2021-11-17 18:55:00|833|832.4|832.8|832.2|833.3|832.7|832.6|832|78
1637175600000|2021-11-17 19:00:00|833|832.4|832.6|832|833.6|833|832.3|831.7|385
1637175900000|2021-11-17 19:05:00|832.3|831.7|831.8|831.2|832.6|832|831.6|831|425
1637176200000|2021-11-17 19:10:00|831.7|831.1|832.3|831.7|833.1|832.5|831.7|831.1|1373
1637176500000|2021-11-17 19:15:00|832.7|832.1|833.9|833.3|834.2|833.5|832.6|832|688
1637197200000|2021-11-18 01:00:00|833.4|832.8|832.4|831.8|834.3|833.7|832.4|831.8|165
1637197500000|2021-11-18 01:05:00|832.2|831.6|832.5|831.9|832.8|832.2|832|831.4|61
1637197800000|2021-11-18 01:10:00|832.7|832.1|832.8|832.2|832.9|832.3|832|831.4|53
1637198100000|2021-11-18 01:15:00|832.6|832|832.9|832.3|832.9|832.3|831.7|831.1|79
1637198400000|2021-11-18 01:20:00|833|832.4|832.9|832.3|833.8|833.2|832.8|832.2|48
1637198700000|2021-11-18 01:25:00|833|832.4|833.5|832.9|833.5|832.9|833|832.4|23
1637199000000|2021-11-18 01:30:00|833.4|832.8|833.8|833.2|833.9|833.3|833.1|832.5|40
1637199300000|2021-11-18 01:35:00|834|833.4|833.8|833.2|834|833.4|833.6|833|13
1637199600000|2021-11-18 01:40:00|833.9|833.3|833.8|833.2|834.1|833.5|833.7|833.1|17
1637199900000|2021-11-18 01:45:00|833.6|833|834|833.4|834|833.4|833.5|832.9|32
1637200200000|2021-11-18 01:50:00|834.1|833.5|834.8|834.2|834.8|834.2|834|833.4|50
1637200500000|2021-11-18 01:55:00|834.6|834|834.8|834.2|834.8|834.2|834.6|834|10
1637200800000|2021-11-18 02:00:00|834.6|834|834.7|834.1|834.9|834.3|834.6|834|11
1637201100000|2021-11-18 02:05:00|834.8|834.2|834.6|834|834.8|834.2|834.6|834|7
1637201400000|2021-11-18 02:10:00|834.4|833.8|834.6|834|834.6|834|834.3|833.7|16
1637201700000|2021-11-18 02:15:00|834.5|833.9|834.5|833.9|834.5|833.9|834.4|833.8|7
1637202000000|2021-11-18 02:20:00|834.6|834|834.6|834|834.8|834.2|834.5|833.9|21
1637202300000|2021-11-18 02:25:00|834.8|834.2|835.1|834.5|835.1|834.5|834.8|834.2|18
1637202600000|2021-11-18 02:30:00|835.3|834.7|835|834.4|835.5|834.9|834.9|834.3|35
1637202900000|2021-11-18 02:35:00|834.9|834.3|834.9|834.3|834.9|834.3|834.8|834.2|9
1637203200000|2021-11-18 02:40:00|834.5|833.9|834.6|834|834.8|834.2|834.5|833.9|6
1637203500000|2021-11-18 02:45:00|834.8|834.2|834.5|833.9|835|834.4|834.4|833.8|10
1637203800000|2021-11-18 02:50:00|834.4|833.8|834|833.4|834.4|833.8|833.9|833.3|5
1637204100000|2021-11-18 02:55:00|834.1|833.5|834.6|834|834.7|834.1|834.1|833.5|4
1637204400000|2021-11-18 03:00:00|834.7|834.1|834.3|833.7|834.7|834.1|834.2|833.6|3
1637204700000|2021-11-18 03:05:00|834.4|833.8|834.9|834.3|834.9|834.3|834.3|833.7|3
1637205000000|2021-11-18 03:10:00|834.8|834.2|834.8|834.2|834.9|834.3|834.6|834|1
1637205300000|2021-11-18 03:15:00|834.6|834|834.8|834.2|834.9|834.3|834.6|834|0
1637205600000|2021-11-18 03:20:00|834.9|834.3|834.6|834|835.3|834.7|834.5|833.9|40
1637205900000|2021-11-18 03:25:00|834.5|833.9|834.9|834.3|834.9|834.3|834.4|833.8|2
1637206200000|2021-11-18 03:30:00|835.1|834.5|835.3|834.7|835.4|834.8|835|834.4|14
1637206500000|2021-11-18 03:35:00|835|834.4|835|834.4|835.1|834.5|835|834.4|5
1637206800000|2021-11-18 03:40:00|835.1|834.5|835|834.4|835.1|834.5|834.9|834.3|2
1637207100000|2021-11-18 03:45:00|835.1|834.5|835.3|834.7|835.3|834.7|835.1|834.5|1
1637207400000|2021-11-18 03:50:00|835.4|834.8|835.1|834.5|835.4|834.8|835.1|834.5|2
1637207700000|2021-11-18 03:55:00|835.3|834.7|835.4|834.8|835.4|834.8|835.1|834.5|17
1637208000000|2021-11-18 04:00:00|835.5|834.9|835.6|835|835.9|835.3|835.4|834.8|33
1637208300000|2021-11-18 04:05:00|835.8|835.2|836|835.4|836|835.4|835.8|835.2|5
1637208600000|2021-11-18 04:10:00|835.9|835.3|836|835.4|836|835.4|835.6|835|28
1637208900000|2021-11-18 04:15:00|835.9|835.3|836|835.4|836|835.4|835.6|835|7
1637209200000|2021-11-18 04:20:00|835.9|835.3|835.9|835.3|836|835.4|835.9|835.3|7
1637209500000|2021-11-18 04:25:00|836|835.4|836|835.4|836.1|835.5|836|835.4|8
1637209800000|2021-11-18 04:30:00|835.9|835.3|836.1|835.5|836.1|835.5|835.9|835.3|4
1637210100000|2021-11-18 04:35:00|835.9|835.3|836.4|835.8|836.4|835.8|835.9|835.3|18
1637210400000|2021-11-18 04:40:00|836.5|835.9|836.2|835.6|836.5|835.9|836.2|835.6|9
1637210700000|2021-11-18 04:45:00|836.3|835.7|835.9|835.3|836.5|835.9|835.9|835.3|8
1637211000000|2021-11-18 04:50:00|836|835.4|836|835.4|836.3|835.7|835.9|835.3|3
1637211300000|2021-11-18 04:55:00|835.9|835.3|835.9|835.3|836|835.4|835.9|835.3|3
1637211600000|2021-11-18 05:00:00|835.8|835.2|836.3|835.7|836.3|835.7|835.8|835.2|6
1637211900000|2021-11-18 05:05:00|836.4|835.8|836.3|835.7|836.5|835.9|836.3|835.7|3
1637212200000|2021-11-18 05:10:00|836.4|835.8|836.3|835.7|836.4|835.8|836|835.4|16
1637212500000|2021-11-18 05:15:00|836.1|835.5|835.8|835.2|836.1|835.5|835.7|835.1|4
1637212800000|2021-11-18 05:20:00|836|835.4|835.7|835.1|836|835.4|835.7|835.1|25
1637213100000|2021-11-18 05:25:00|835.8|835.2|836.3|835.7|836.4|835.8|835.7|835.1|10
1637213400000|2021-11-18 05:30:00|836.4|835.8|836.5|835.9|836.6|836|836.4|835.8|10
1637213700000|2021-11-18 05:35:00|836.6|836|836.5|835.9|836.6|836|836.5|835.9|0
1637214000000|2021-11-18 05:40:00|836.6|836|836.9|836.3|837.1|836.5|836.6|836|14
1637214300000|2021-11-18 05:45:00|837.1|836.5|836.5|835.9|837.2|836.6|836.5|835.9|13
1637214600000|2021-11-18 05:50:00|836.9|836.3|837.5|836.9|837.6|837|836.8|836.2|24
1637214900000|2021-11-18 05:55:00|837.6|837|837.4|836.8|837.6|837|837.2|836.6|16
1637215200000|2021-11-18 06:00:00|837.3|836.7|837.5|836.9|837.6|837|837|836.4|12
1637215500000|2021-11-18 06:05:00|837.4|836.8|837.3|836.7|837.4|836.8|837.3|836.7|4
1637215800000|2021-11-18 06:10:00|837.2|836.6|837.3|836.7|837.3|836.7|837.1|836.5|5
1637216100000|2021-11-18 06:15:00|837|836.4|837.3|836.7|837.4|836.8|837|836.4|5
1637216400000|2021-11-18 06:20:00|837.2|836.6|837.3|836.7|837.3|836.7|837.2|836.6|31
1637216700000|2021-11-18 06:25:00|837.2|836.6|837.4|836.8|837.4|836.8|837.2|836.6|25
1637217000000|2021-11-18 06:30:00|837.9|837.3|838.9|838.3|838.9|838.3|837.9|837.3|72
1637217300000|2021-11-18 06:35:00|838.8|838.2|838.8|838.2|838.8|838.2|838.8|838.2|12
1637217600000|2021-11-18 06:40:00|838.9|838.3|839.3|838.7|839.4|838.8|838.7|838.1|37
1637217900000|2021-11-18 06:45:00|839.7|839.1|839.7|839.1|839.9|839.3|839.4|838.8|56
1637218200000|2021-11-18 06:50:00|839.5|838.9|839.6|839|839.6|839|838.7|838.1|16
1637218500000|2021-11-18 06:55:00|839.7|839.1|839.8|839.2|839.9|839.3|839.7|839.1|3
1637218800000|2021-11-18 07:00:00|839.9|839.3|839.9|839.3|839.9|839.3|839.6|839|26
1637219100000|2021-11-18 07:05:00|839.8|839.2|839.8|839.2|839.9|839.3|839.4|838.8|12
1637219400000|2021-11-18 07:10:00|839.9|839.3|840.4|839.8|840.4|839.8|839.8|839.2|23
1637219700000|2021-11-18 07:15:00|840.3|839.7|840.8|840.2|840.8|840.2|840.3|839.7|17
1637220000000|2021-11-18 07:20:00|840.9|840.3|840.8|840.2|840.9|840.3|840.7|840.1|5
1637220300000|2021-11-18 07:25:00|840.9|840.3|841|840.4|841.2|840.6|840.8|840.2|29
1637220600000|2021-11-18 07:30:00|840.5|839.9|839.7|839.1|840.7|840.1|839.4|838.8|33
1637220900000|2021-11-18 07:35:00|839.8|839.2|839.9|839.3|840.2|839.6|839.8|839.2|3
1637221200000|2021-11-18 07:40:00|839.8|839.2|839.9|839.3|840.2|839.6|839.5|838.9|7
1637221500000|2021-11-18 07:45:00|840|839.4|840.5|839.9|840.6|840|840|839.4|13
1637221800000|2021-11-18 07:50:00|840.4|839.8|840.3|839.7|840.7|840.1|839.8|839.2|18
1637222100000|2021-11-18 07:55:00|840.2|839.6|839.9|839.3|840.2|839.6|839.8|839.2|19
1637222400000|2021-11-18 08:00:00|840.2|839.6|840.2|839.6|840.3|839.7|839.9|839.3|29
1637222700000|2021-11-18 08:05:00|840.3|839.7|841.4|840.8|841.4|840.8|840.3|839.7|45
1637223000000|2021-11-18 08:10:00|841.2|840.6|840.8|840.2|841.5|840.9|840.8|840.2|40
1637223300000|2021-11-18 08:15:00|840.5|839.9|840.8|840.2|840.9|840.3|840.2|839.6|28
1637223600000|2021-11-18 08:20:00|840.7|840.1|840.8|840.2|840.8|840.2|840.5|839.9|14
1637223900000|2021-11-18 08:25:00|840.7|840.1|840.7|840.1|840.9|840.3|840.5|839.9|20
1637224200000|2021-11-18 08:30:00|840.8|840.2|840.7|840.1|841.8|841.2|840.7|840.1|37
1637224500000|2021-11-18 08:35:00|840.5|839.9|839|838.4|841.2|840.6|838.9|838.3|101
1637224800000|2021-11-18 08:40:00|839.3|838.7|838.3|837.7|839.5|838.9|838.1|837.5|49
1637225100000|2021-11-18 08:45:00|838.4|837.8|838.5|837.9|838.6|838|837.9|837.3|48
1637225400000|2021-11-18 08:50:00|838.6|838|838.8|838.2|839|838.4|838.5|837.9|27
1637225700000|2021-11-18 08:55:00|838.9|838.3|838.3|837.7|838.9|838.3|837.4|836.8|49
1637226000000|2021-11-18 09:00:00|838.4|837.8|839.2|838.6|839.4|838.8|838.3|837.7|232
1637226300000|2021-11-18 09:05:00|839.1|838.5|838.9|838.3|839.2|838.6|838.8|838.2|15
1637226600000|2021-11-18 09:10:00|838.7|838.1|838.7|838.1|839.2|838.6|838.4|837.8|23
1637226900000|2021-11-18 09:15:00|838.5|837.9|838.2|837.6|839.2|838.6|838|837.4|28
1637227200000|2021-11-18 09:20:00|838.3|837.7|839|838.4|839|838.4|838.3|837.7|26
1637227500000|2021-11-18 09:25:00|838.8|838.2|840.3|839.7|840.3|839.7|838.7|838.1|50
1637227800000|2021-11-18 09:30:00|840.2|839.6|840.7|840.1|840.8|840.2|839.9|839.3|39
1637228100000|2021-11-18 09:35:00|840.8|840.2|841.3|840.7|841.3|840.7|840.5|839.9|51
1637228400000|2021-11-18 09:40:00|841.4|840.8|841.4|840.8|841.5|840.9|841.2|840.6|236
1637228700000|2021-11-18 09:45:00|841.3|840.7|842.8|842.2|842.9|842.3|840.4|839.8|343
1637229000000|2021-11-18 09:50:00|842.7|842.1|844.3|843.7|844.7|844.1|842.7|842.1|203
1637229300000|2021-11-18 09:55:00|844.2|843.6|846.3|845.7|846.4|845.8|843.9|843.3|146
1637229600000|2021-11-18 10:00:00|846.4|845.8|843.9|843.3|846.4|845.8|843.9|843.3|118
1637229900000|2021-11-18 10:05:00|843.7|843.1|843.8|843.2|844.4|843.8|843.2|842.6|1497
1637230200000|2021-11-18 10:10:00|843.9|843.3|843.8|843.2|844|843.4|843.1|842.5|73
1637230500000|2021-11-18 10:15:00|843.6|843|843.5|842.9|843.6|843|843|842.4|54
1637230800000|2021-11-18 10:20:00|843.4|842.8|843.9|843.3|844.1|843.5|843|842.4|49
1637231100000|2021-11-18 10:25:00|844|843.4|845.1|844.5|845.5|844.9|844|843.4|87
1637231400000|2021-11-18 10:30:00|844.9|844.3|844|843.4|845.1|844.5|843.7|843.1|72
1637231700000|2021-11-18 10:35:00|843.9|843.3|843.6|843|844|843.4|843.3|842.7|31
1637232000000|2021-11-18 10:40:00|843.5|842.9|844.5|843.9|845|844.4|843.4|842.8|60
1637232300000|2021-11-18 10:45:00|844.6|844|844.4|843.8|845|844.4|843.6|843|56
1637232600000|2021-11-18 10:50:00|844.3|843.7|844|843.4|845|844.4|844|843.4|60
1637232900000|2021-11-18 10:55:00|844.5|843.9|845.5|844.9|846|845.4|844.4|843.8|131
1637233200000|2021-11-18 11:00:00|845.3|844.7|845.5|844.9|846.2|845.5|844.8|844.2|60
1637233500000|2021-11-18 11:05:00|845.4|844.8|846|845.4|846.4|845.8|844.6|844|61
1637233800000|2021-11-18 11:10:00|845.9|845.3|845|844.4|846|845.4|844.9|844.3|32
1637234100000|2021-11-18 11:15:00|845.1|844.5|845|844.4|845.5|844.9|844.9|844.3|26
1637234400000|2021-11-18 11:20:00|845.1|844.5|845.3|844.7|845.4|844.8|844.6|844|48
1637234700000|2021-11-18 11:25:00|845.4|844.8|845.5|844.9|846.4|845.8|845.3|844.7|63
1637235000000|2021-11-18 11:30:00|845.6|845|845|844.4|846|845.4|844.7|844.1|201
1637235300000|2021-11-18 11:35:00|845.3|844.7|845.5|844.9|845.5|844.9|844.8|844.2|50
1637235600000|2021-11-18 11:40:00|845.4|844.8|845.3|844.7|846|845.4|844.9|844.3|72
1637235900000|2021-11-18 11:45:00|845.4|844.8|845.3|844.7|845.8|845.2|845.1|844.5|114
1637236200000|2021-11-18 11:50:00|845.2|844.6|845|844.4|845.3|844.7|844.8|844.2|65
1637236500000|2021-11-18 11:55:00|845.2|844.6|845.3|844.7|845.8|845.2|845|844.4|105
1637236800000|2021-11-18 12:00:00|845.4|844.8|844.8|844.2|845.5|844.9|844.5|843.9|55
1637237100000|2021-11-18 12:05:00|844.9|844.3|844.8|844.2|845|844.4|844.4|843.8|26
1637237400000|2021-11-18 12:10:00|844.9|844.3|844.7|844.1|844.9|844.3|844.4|843.8|24
1637237700000|2021-11-18 12:15:00|844.5|843.9|844.5|843.9|844.9|844.3|844.4|843.8|34
1637238000000|2021-11-18 12:20:00|844.6|844|845.1|844.5|845.2|844.6|844.6|844|38
1637238300000|2021-11-18 12:25:00|845|844.4|846.2|845.6|846.4|845.8|844.9|844.3|80
1637238600000|2021-11-18 12:30:00|846.3|845.7|846.4|845.8|846.8|846.2|846.3|845.7|73
1637238900000|2021-11-18 12:35:00|846.5|845.9|844.4|843.8|846.8|846.2|844.4|843.8|33
1637239200000|2021-11-18 12:40:00|844.5|843.9|845.3|844.7|845.3|844.7|844.4|843.8|294
1637239500000|2021-11-18 12:45:00|845.2|844.6|845.8|845.2|846.2|845.6|845.2|844.6|56
1637239800000|2021-11-18 12:50:00|846.3|845.7|846|845.4|846.4|845.8|845.8|845.2|44
1637240100000|2021-11-18 12:55:00|846.2|845.6|845.5|844.9|846.5|845.9|845.3|844.7|25
1637240400000|2021-11-18 13:00:00|845.4|844.8|843.9|843.3|845.5|844.9|843.8|843.2|243
1637240700000|2021-11-18 13:05:00|844.1|843.5|844.3|843.7|844.4|843.8|843.7|843.1|164
1637241000000|2021-11-18 13:10:00|844.2|843.6|844|843.4|844.4|843.8|844|843.4|349
1637241300000|2021-11-18 13:15:00|844.2|843.6|845.3|844.7|845.3|844.7|843.9|843.3|74
1637241600000|2021-11-18 13:20:00|845.2|844.6|845.3|844.7|845.9|845.3|845.2|844.6|65
1637241900000|2021-11-18 13:25:00|845.4|844.8|845.8|845.2|846.4|845.7|845|844.4|51
1637242200000|2021-11-18 13:30:00|845.7|845.1|845.8|845.2|846.2|845.6|844.8|844.2|65
1637242500000|2021-11-18 13:35:00|845.7|845.1|845.8|845.2|845.8|845.2|845.4|844.8|24
1637242800000|2021-11-18 13:40:00|845.7|845.1|846.1|845.5|846.2|845.6|845.3|844.7|67
1637245800000|2021-11-18 14:30:00|845.9|845.3|843.8|843.2|848.7|848.1|843.6|843|2685
1637246100000|2021-11-18 14:35:00|843.9|843.3|844.1|843.5|845.3|844.7|840.9|840.3|1497
1637246400000|2021-11-18 14:40:00|844.2|843.6|845.4|844.8|845.4|844.8|842.4|841.8|756
1637246700000|2021-11-18 14:45:00|845.1|844.5|846.8|846.2|846.9|846.3|844.6|844|799
1637247000000|2021-11-18 14:50:00|846.9|846.3|848.7|848.1|849.2|848.6|845.9|845.3|1249
1637247300000|2021-11-18 14:55:00|848.9|848.3|853.2|852.6|853.2|852.6|848.7|848.1|1029
1637247600000|2021-11-18 15:00:00|853.1|852.5|852|851.4|853.4|852.8|850.8|850.2|954
1637247900000|2021-11-18 15:05:00|851.9|851.3|848.6|848|852.6|852|848.6|848|1059
1637248200000|2021-11-18 15:10:00|848.8|848.2|851.4|850.8|851.6|851|847|846.4|787
1637248500000|2021-11-18 15:15:00|851.1|850.5|848.9|848.3|851.4|850.8|848.5|847.9|1146
1637248800000|2021-11-18 15:20:00|849|848.4|849|848.4|850.8|850.2|848.6|848|451
1637249100000|2021-11-18 15:25:00|848.9|848.3|849.9|849.3|850.5|849.9|848.4|847.8|511
1637249400000|2021-11-18 15:30:00|849.7|849.1|845.8|845.2|851|850.4|845.4|844.8|930
1637249700000|2021-11-18 15:35:00|845.6|845|844.9|844.3|846.4|845.8|844.9|844.3|370
1637250000000|2021-11-18 15:40:00|844.6|844|843.9|843.3|845|844.4|842.1|841.5|541
1637250300000|2021-11-18 15:45:00|843.8|843.2|841.9|841.3|843.9|843.3|841.2|840.6|423
1637250600000|2021-11-18 15:50:00|842.3|841.7|841.4|840.8|843.1|842.5|841|840.4|704
1637250900000|2021-11-18 15:55:00|841.5|840.9|839.9|839.3|842.2|841.6|839.4|838.8|335
1637251200000|2021-11-18 16:00:00|840.2|839.6|839.5|838.9|840.4|839.8|838.7|838.1|464
1637251500000|2021-11-18 16:05:00|839.7|839.1|838.5|837.9|840.5|839.9|837.4|836.8|445
1637251800000|2021-11-18 16:10:00|838.4|837.8|837.2|836.6|838.9|838.3|837.2|836.6|402
1637252100000|2021-11-18 16:15:00|837.3|836.7|839.9|839.3|840.4|839.8|837.2|836.6|483
1637252400000|2021-11-18 16:20:00|840|839.4|839.4|838.8|840.2|839.6|838.7|838.1|141
1637252700000|2021-11-18 16:25:00|839.3|838.7|840.4|839.8|840.4|839.8|839.1|838.5|151
1637253000000|2021-11-18 16:30:00|840.3|839.7|840.9|840.3|841.9|841.3|839.4|838.8|228
1637253300000|2021-11-18 16:35:00|841.1|840.5|842.1|841.5|843.2|842.6|840.9|840.3|274
1637253600000|2021-11-18 16:40:00|842|841.4|842.4|841.8|842.6|842|841.4|840.8|207
1637253900000|2021-11-18 16:45:00|842.1|841.5|840.9|840.3|842.1|841.5|840.8|840.2|105
1637254200000|2021-11-18 16:50:00|840.8|840.2|839.6|839|840.8|840.2|839.4|838.8|324
1637254500000|2021-11-18 16:55:00|839.7|839.1|839.4|838.8|839.7|839.1|838.9|838.3|189
1637254800000|2021-11-18 17:00:00|839.1|838.5|836.9|836.3|839.4|838.8|836.4|835.8|469
1637255100000|2021-11-18 17:05:00|837|836.4|835.2|834.6|837.2|836.6|835|834.4|228
1637255400000|2021-11-18 17:10:00|835.1|834.5|835.8|835.2|835.9|835.3|834.9|834.3|327
1637255700000|2021-11-18 17:15:00|835.9|835.3|833.7|833.1|835.9|835.3|833.7|833.1|406
1637256000000|2021-11-18 17:20:00|833.8|833.2|833.3|832.7|834.7|834.1|832.7|832.1|392
1637256300000|2021-11-18 17:25:00|833.2|832.6|834.4|833.8|834.9|834.3|832.9|832.3|196
1637256600000|2021-11-18 17:30:00|834.7|834.1|832.7|832.1|834.9|834.3|832.4|831.8|237
1637256900000|2021-11-18 17:35:00|832.8|832.2|832.4|831.8|833|832.4|831.8|831.2|397
1637257200000|2021-11-18 17:40:00|832.3|831.7|832.7|832.1|832.9|832.3|831.4|830.8|299
1637257500000|2021-11-18 17:45:00|832.5|831.9|831.2|830.6|832.5|831.9|830.9|830.3|210
1637257800000|2021-11-18 17:50:00|830.9|830.3|831.2|830.6|831.9|831.3|830.8|830.2|286
1637258100000|2021-11-18 17:55:00|831.3|830.7|830.3|829.7|831.5|830.9|830|829.4|179
1637258400000|2021-11-18 18:00:00|830.4|829.8|829.9|829.3|830.8|830.2|829.9|829.3|94
1637258700000|2021-11-18 18:05:00|830.2|829.6|830.4|829.8|830.9|830.3|829.9|829.3|165
1637259000000|2021-11-18 18:10:00|830.5|829.9|830.7|830.1|831.2|830.6|830.3|829.7|195
1637259300000|2021-11-18 18:15:00|830.5|829.9|833.7|833.1|833.8|833.2|830.2|829.6|830
1637259600000|2021-11-18 18:20:00|833.4|832.8|833.3|832.7|834.3|833.7|833.2|832.6|118
1637259900000|2021-11-18 18:25:00|833.4|832.8|833.2|832.6|833.4|832.8|832.4|831.8|326
1637260200000|2021-11-18 18:30:00|833.3|832.7|833.2|832.6|833.7|833.1|833.2|832.6|79
1637260500000|2021-11-18 18:35:00|833|832.4|832.9|832.3|833.5|832.9|832.7|832.1|238
1637260800000|2021-11-18 18:40:00|833.1|832.5|832.9|832.3|833.2|832.6|832.2|831.6|657
1637261100000|2021-11-18 18:45:00|832.8|832.2|832.6|832|833.1|832.5|832.3|831.7|94
1637261400000|2021-11-18 18:50:00|832.7|832.1|832.9|832.3|832.9|832.3|832.4|831.8|89
1637261700000|2021-11-18 18:55:00|832.7|832.1|831.8|831.2|832.7|832.1|831.7|831.1|100
1637262000000|2021-11-18 19:00:00|831.9|831.3|831.6|831|832.2|831.6|831.4|830.8|105
1637262300000|2021-11-18 19:05:00|831.4|830.8|830.7|830.1|832.3|831.7|830.4|829.8|270
1637262600000|2021-11-18 19:10:00|830.9|830.3|830|829.4|831.5|830.9|829.5|828.9|837
1637262900000|2021-11-18 19:15:00|829.8|829.2|831|830.4|831|830.4|829.7|829.1|776
1637283600000|2021-11-19 01:00:00|831.7|831.1|832.1|831.5|833|832.4|831.1|830.5|152
1637283900000|2021-11-19 01:05:00|832|831.4|831.6|831|832.2|831.6|831.6|831|69
1637284200000|2021-11-19 01:10:00|831.5|830.9|831.4|830.8|831.8|831.2|831.3|830.7|40
1637284500000|2021-11-19 01:15:00|831.5|830.9|830.3|829.7|831.8|831.2|830|829.4|244
1637284800000|2021-11-19 01:20:00|830|829.4|829.6|829|830.3|829.7|829.5|828.9|78
1637285100000|2021-11-19 01:25:00|829.8|829.2|830.3|829.7|830.6|830|829.6|829|76
1637285400000|2021-11-19 01:30:00|830.1|829.5|831.3|830.7|831.6|831|830.1|829.5|34
1637285700000|2021-11-19 01:35:00|831.4|830.8|832|831.4|832.3|831.7|831.3|830.7|27
1637286000000|2021-11-19 01:40:00|831.8|831.2|832.5|831.9|832.5|831.9|831.8|831.2|15
1637286300000|2021-11-19 01:45:00|831.8|831.2|832|831.4|832.1|831.5|831.5|830.9|49
1637286600000|2021-11-19 01:50:00|831.8|831.2|832|831.4|832.3|831.7|831.8|831.2|7
1637286900000|2021-11-19 01:55:00|831.9|831.3|831.3|830.7|832|831.4|831.2|830.6|35
1637287200000|2021-11-19 02:00:00|831|830.4|831.1|830.5|831.3|830.7|830.8|830.2|17
1637287500000|2021-11-19 02:05:00|831|830.4|831.3|830.7|831.5|830.9|831|830.4|5
1637287800000|2021-11-19 02:10:00|831.2|830.6|831.8|831.2|831.8|831.2|831.2|830.6|10
1637288100000|2021-11-19 02:15:00|832|831.4|831.5|830.9|832|831.4|831.3|830.7|5
1637288400000|2021-11-19 02:20:00|831.8|831.2|831.5|830.9|831.8|831.2|831.5|830.9|8
1637288700000|2021-11-19 02:25:00|831.6|831|831.5|830.9|831.8|831.2|831.5|830.9|1
1637289000000|2021-11-19 02:30:00|831.6|831|831.6|831|831.8|831.2|831.6|831|2
1637289300000|2021-11-19 02:35:00|831.8|831.2|832.6|832|832.6|832|831.6|831|12
1637289600000|2021-11-19 02:40:00|833|832.4|833.4|832.8|833.4|832.8|832.8|832.2|24
1637289900000|2021-11-19 02:45:00|833.3|832.7|835.2|834.6|835.2|834.6|833.3|832.7|74
1637290200000|2021-11-19 02:50:00|835.3|834.7|834.8|834.2|835.5|834.9|834.8|834.2|45
1637290500000|2021-11-19 02:55:00|835|834.4|835.5|834.9|835.5|834.9|834.9|834.3|56
1637290800000|2021-11-19 03:00:00|835.4|834.8|835.2|834.6|835.4|834.8|835|834.4|14
1637291100000|2021-11-19 03:05:00|835.3|834.7|834.5|833.9|835.3|834.7|834.5|833.9|23
1637291400000|2021-11-19 03:10:00|834.7|834.1|833.9|833.3|834.8|834.2|833.5|832.9|123
1637291700000|2021-11-19 03:15:00|833.8|833.2|833.9|833.3|833.9|833.3|833.8|833.2|12
1637292000000|2021-11-19 03:20:00|833.8|833.2|833.5|832.9|833.8|833.2|833.5|832.9|2
1637292300000|2021-11-19 03:25:00|833.4|832.8|832.9|832.3|833.4|832.8|832.9|832.3|30
1637292900000|2021-11-19 03:35:00|833|832.4|833.4|832.8|833.5|832.9|833|832.4|3
1637293200000|2021-11-19 03:40:00|833.5|832.9|833.6|833|833.6|833|833.1|832.5|12
1637293500000|2021-11-19 03:45:00|833.5|832.9|833.3|832.7|833.7|833.1|833.3|832.7|13
1637293800000|2021-11-19 03:50:00|833|832.4|833|832.4|833|832.4|833|832.4|1
1637294100000|2021-11-19 03:55:00|||||||||19
1637294400000|2021-11-19 04:00:00|833.3|832.7|833|832.4|833.4|832.8|833|832.4|9
1637294700000|2021-11-19 04:05:00|||||||||7
1637295000000|2021-11-19 04:10:00|832.8|832.2|832.2|831.6|832.8|832.2|832|831.4|10
1637295300000|2021-11-19 04:15:00|832.3|831.7|832.4|831.8|832.5|831.9|832.2|831.6|0
1637295600000|2021-11-19 04:20:00|832.5|831.9|832.5|831.9|832.5|831.9|832.4|831.8|2
1637295900000|2021-11-19 04:25:00|832.6|832|832.5|831.9|832.6|832|832.4|831.8|2
1637296200000|2021-11-19 04:30:00|832.4|831.8|832.5|831.9|832.6|832|832.4|831.8|4
1637296500000|2021-11-19 04:35:00|832.8|832.2|832.8|832.2|832.9|832.3|832.8|832.2|7
1637296800000|2021-11-19 04:40:00|832.9|832.3|832.7|832.1|832.9|832.3|832.5|831.9|2
1637297100000|2021-11-19 04:45:00|832.8|832.2|832.9|832.3|832.9|832.3|832.8|832.2|1
1637297400000|2021-11-19 04:50:00|832.8|832.2|832.8|832.2|832.8|832.2|832.6|832|1
1637297700000|2021-11-19 04:55:00|832.9|832.3|832.8|832.2|832.9|832.3|832.6|832|0
1637298000000|2021-11-19 05:00:00|832.9|832.3|833|832.4|833|832.4|832.9|832.3|5
1637298300000|2021-11-19 05:05:00|832.9|832.3|833|832.4|833|832.4|832.9|832.3|2
1637298600000|2021-11-19 05:10:00|833.3|832.7|834.1|833.5|834.3|833.7|833.3|832.7|24
1637298900000|2021-11-19 05:15:00|834.3|833.7|835.4|834.8|835.4|834.8|834.2|833.6|55
1637299200000|2021-11-19 05:20:00|835.5|834.9|835.3|834.7|836.3|835.7|835.3|834.7|32
1637299500000|2021-11-19 05:25:00|835.4|834.8|836.3|835.7|836.3|835.7|835.4|834.8|17
1637299800000|2021-11-19 05:30:00|836.2|835.6|834.9|834.3|836.2|835.6|834.2|833.6|65
1637300100000|2021-11-19 05:35:00|834.8|834.2|835|834.4|835.2|834.6|834.8|834.2|5
1637300400000|2021-11-19 05:40:00|834.9|834.3|835|834.4|835.3|834.7|834.9|834.3|10
1637300700000|2021-11-19 05:45:00|835.3|834.7|835|834.4|835.3|834.7|835|834.4|6
1637301000000|2021-11-19 05:50:00|835.1|834.5|835|834.4|835.5|834.9|835|834.4|38
1637301300000|2021-11-19 05:55:00|835.2|834.6|835.5|834.9|835.8|835.2|835|834.4|6
1637301600000|2021-11-19 06:00:00|835.4|834.8|836|835.4|836|835.4|835.4|834.8|13
1637301900000|2021-11-19 06:05:00|835.9|835.3|835.5|834.9|835.9|835.3|835.5|834.9|4
1637302200000|2021-11-19 06:10:00|835.8|835.2|835.8|835.2|835.8|835.2|835.5|834.9|4
1637302500000|2021-11-19 06:15:00|835.5|834.9|835.4|834.8|835.5|834.9|835.2|834.6|5
1637302800000|2021-11-19 06:20:00|835.5|834.9|835.7|835.1|835.8|835.2|835.5|834.9|3
1637303100000|2021-11-19 06:25:00|835.8|835.2|836.2|835.6|836.3|835.7|835.8|835.2|13
1637303400000|2021-11-19 06:30:00|836.3|835.7|836.7|836.1|836.7|836.1|836.3|835.7|26
1637303700000|2021-11-19 06:35:00|836.8|836.2|836.8|836.2|836.8|836.2|836.5|835.9|9
1637304000000|2021-11-19 06:40:00|836.9|836.3|837.3|836.7|837.3|836.7|836.9|836.3|15
1637304300000|2021-11-19 06:45:00|836.6|836|836.8|836.2|836.8|836.2|836.6|836|12
1637304600000|2021-11-19 06:50:00|836.6|836|837.5|836.9|837.5|836.9|836.6|836|12
1637304900000|2021-11-19 06:55:00|837.8|837.2|837.8|837.2|837.8|837.2|837.5|836.9|57
1637305200000|2021-11-19 07:00:00|837.5|836.9|838.3|837.7|838.3|837.7|837.5|836.9|17
1637305500000|2021-11-19 07:05:00|838|837.4|838.9|838.3|839|838.4|838|837.4|61
1637305800000|2021-11-19 07:10:00|839|838.4|838.7|838.1|839.2|838.6|838.7|838.1|14
1637306100000|2021-11-19 07:15:00|838.6|838|838.9|838.3|838.9|838.3|838.5|837.9|25
1637306400000|2021-11-19 07:20:00|839|838.4|838.9|838.3|839|838.4|838.3|837.7|92
1637306700000|2021-11-19 07:25:00|839|838.4|838.3|837.7|839|838.4|838|837.4|26
1637307000000|2021-11-19 07:30:00|838.2|837.6|838|837.4|838.2|837.6|837.8|837.2|10
1637307300000|2021-11-19 07:35:00|837.9|837.3|837.8|837.2|837.9|837.3|837.8|837.2|1
1637307600000|2021-11-19 07:40:00|837.7|837.1|837.7|837.1|837.7|837.1|837.7|837.1|0
1637307900000|2021-11-19 07:45:00|837.5|836.9|836.4|835.8|837.5|836.9|836.3|835.7|30
1637308200000|2021-11-19 07:50:00|836.5|835.9|836.8|836.2|836.8|836.2|836.4|835.8|8
1637308500000|2021-11-19 07:55:00|836.7|836.1|836.9|836.3|836.9|836.3|836.5|835.9|6
1637308800000|2021-11-19 08:00:00|837|836.4|836.3|835.7|837.4|836.8|836.3|835.7|17
1637309100000|2021-11-19 08:05:00|835.8|835.2|837.2|836.6|837.5|836.9|835.3|834.7|42
1637309400000|2021-11-19 08:10:00|837|836.4|836.8|836.2|837|836.4|836.7|836.1|6
1637309700000|2021-11-19 08:15:00|837|836.4|836.5|835.9|837|836.4|836.4|835.8|12
1637310000000|2021-11-19 08:20:00|836.4|835.8|836.4|835.8|836.7|836.1|836.4|835.8|4
1637310300000|2021-11-19 08:25:00|836.3|835.7|836|835.4|836.5|835.9|836|835.4|10
1637310600000|2021-11-19 08:30:00|836.3|835.7|836.4|835.8|836.7|836.1|836|835.4|2
1637310900000|2021-11-19 08:35:00|836.5|835.9|836.4|835.8|836.8|836.2|836.2|835.6|16
1637311200000|2021-11-19 08:40:00|836.9|836.3|836.2|835.6|836.9|836.3|835.7|835.1|23
1637311500000|2021-11-19 08:45:00|835.9|835.3|835.8|835.2|836.5|835.9|835|834.4|40
1637311800000|2021-11-19 08:50:00|835.7|835.1|835.3|834.7|835.9|835.3|835|834.4|43
1637312100000|2021-11-19 08:55:00|835.2|834.6|835.8|835.2|835.8|835.2|835|834.4|14
1637312400000|2021-11-19 09:00:00|835.7|835.1|835.7|835.1|836|835.4|835|834.4|56
1637312700000|2021-11-19 09:05:00|835.5|834.9|835.5|834.9|835.6|835|835|834.4|20
1637313000000|2021-11-19 09:10:00|835.4|834.8|836.3|835.7|836.6|836|835.4|834.8|20
1637313300000|2021-11-19 09:15:00|835.9|835.3|837.6|837|837.6|837|835.9|835.3|28
1637313600000|2021-11-19 09:20:00|837.7|837.1|838.2|837.6|838.7|838.1|837.4|836.8|81
1637313900000|2021-11-19 09:25:00|838.3|837.7|837.2|836.6|838.5|837.9|836.8|836.2|28
1637314200000|2021-11-19 09:30:00|837.1|836.5|835.8|835.2|837.1|836.5|835.3|834.7|68
1637314500000|2021-11-19 09:35:00|835.7|835.1|834.9|834.3|835.9|835.3|834.8|834.2|162
1637314800000|2021-11-19 09:40:00|834.8|834.2|832.2|831.6|834.8|834.2|831.8|831.2|144
1637315100000|2021-11-19 09:45:00|831.9|831.3|832.6|832|833.1|832.5|831.8|831.2|58
1637315400000|2021-11-19 09:50:00|833.1|832.5|832.8|832.2|833.7|833.1|832.8|832.2|51
1637315700000|2021-11-19 09:55:00|832.6|832|833.4|832.8|833.5|832.9|832.1|831.5|32
1637316000000|2021-11-19 10:00:00|833.8|833.2|833.2|832.6|834.2|833.6|832.8|832.2|32
1637316300000|2021-11-19 10:05:00|833.1|832.5|832.4|831.8|833.3|832.7|831.6|831|59
1637316600000|2021-11-19 10:10:00|832.6|832|832.9|832.3|833|832.4|832.2|831.6|22
1637316900000|2021-11-19 10:15:00|833|832.4|832.6|832|833.4|832.8|832.4|831.8|22
1637317200000|2021-11-19 10:20:00|832.5|831.9|833.3|832.7|833.5|832.9|831.7|831.1|38
1637317500000|2021-11-19 10:25:00|833.2|832.6|833.7|833.1|833.7|833.1|832.4|831.8|19
1637317800000|2021-11-19 10:30:00|833.9|833.3|833.6|833|834.7|834.1|833.4|832.8|57
1637318100000|2021-11-19 10:35:00|833.5|832.9|832.4|831.8|833.9|833.3|832.4|831.8|45
1637318400000|2021-11-19 10:40:00|832.8|832.2|831.8|831.2|833.3|832.7|831.8|831.2|29
1637318700000|2021-11-19 10:45:00|831.7|831.1|830.7|830.1|831.9|831.3|830.6|830|136
1637319000000|2021-11-19 10:50:00|830.8|830.2|830.4|829.8|831.3|830.7|830.3|829.7|33
1637319300000|2021-11-19 10:55:00|830.5|829.9|829.6|829|830.5|829.9|829.6|829|69
1637319600000|2021-11-19 11:00:00|829.8|829.2|831.8|831.2|832.2|831.6|829.8|829.2|51
1637319900000|2021-11-19 11:05:00|831.7|831.1|831.2|830.6|832.2|831.6|831.2|830.6|46
1637320200000|2021-11-19 11:10:00|831.3|830.7|832.3|831.7|832.3|831.7|831.1|830.4|26
1637320500000|2021-11-19 11:15:00|832.2|831.6|830.8|830.2|832.3|831.7|830.8|830.2|37
1637320800000|2021-11-19 11:20:00|830.9|830.3|829.2|828.6|830.9|830.3|828.5|827.9|75
1637321100000|2021-11-19 11:25:00|829.1|828.5|828.9|828.3|829.8|829.2|828.2|827.6|105
1637321400000|2021-11-19 11:30:00|829.1|828.5|826.3|825.7|829.1|828.5|826.1|825.5|223
1637321700000|2021-11-19 11:35:00|826.6|826|826.5|825.9|827|826.4|825.8|825.2|88
1637322000000|2021-11-19 11:40:00|826.3|825.7|826.3|825.7|826.4|825.8|826|825.4|26
1637322300000|2021-11-19 11:45:00|826.2|825.6|826.1|825.5|826.2|825.6|825.7|825.1|71
1637322600000|2021-11-19 11:50:00|826.2|825.6|824.3|823.7|826.7|826.1|824.1|823.5|197
1637322900000|2021-11-19 11:55:00|824.6|824|825|824.4|825|824.4|824.3|823.7|91
1637323200000|2021-11-19 12:00:00|824.8|824.2|826.3|825.7|826.3|825.7|824.7|824.1|64
1637323500000|2021-11-19 12:05:00|826.2|825.6|826.4|825.8|827.2|826.6|826.2|825.6|89
1637323800000|2021-11-19 12:10:00|826.5|825.9|825.2|824.6|826.5|825.9|825.1|824.5|24
1637324100000|2021-11-19 12:15:00|825.1|824.5|825.1|824.5|825.1|824.5|824.8|824.2|44
1637324400000|2021-11-19 12:20:00|824.8|824.2|824|823.4|824.8|824.2|824|823.4|59
1637324700000|2021-11-19 12:25:00|824.1|823.5|823.5|822.9|824.1|823.5|823.3|822.7|83
1637325000000|2021-11-19 12:30:00|823.3|822.7|823.8|823.2|824.2|823.6|823.3|822.7|81
1637325300000|2021-11-19 12:35:00|823.7|823.1|825.5|824.9|826|825.4|823.7|823.1|56
1637325600000|2021-11-19 12:40:00|825.7|825.1|824.8|824.2|825.8|825.2|823.6|823|104
1637325900000|2021-11-19 12:45:00|824.7|824.1|825|824.4|825.3|824.7|824.1|823.5|86
1637326200000|2021-11-19 12:50:00|825.1|824.5|826|825.4|826|825.4|824.8|824.2|94
1637326500000|2021-11-19 12:55:00|826.1|825.5|823.7|823.1|826.1|825.5|823.5|822.9|266
1637326800000|2021-11-19 13:00:00|823.6|823|824.1|823.5|824.6|824|823.4|822.8|59
1637327100000|2021-11-19 13:05:00|824|823.4|824.9|824.3|825|824.4|824|823.4|122
1637327400000|2021-11-19 13:10:00|825|824.4|825|824.4|825.1|824.5|824.4|823.8|61
1637327700000|2021-11-19 13:15:00|825.1|824.5|825|824.4|825.1|824.5|824.4|823.8|45
1637328000000|2021-11-19 13:20:00|825.1|824.5|826.1|825.5|826.2|825.6|825.1|824.5|146
1637328300000|2021-11-19 13:25:00|826.2|825.6|826.2|825.6|826.6|826|825.6|825|126
1637328600000|2021-11-19 13:30:00|826.4|825.8|826.9|826.3|827|826.4|826.4|825.8|175
1637328900000|2021-11-19 13:35:00|826.7|826.1|826.6|826|826.7|826.1|825.5|824.9|95
1637329200000|2021-11-19 13:40:00|826.7|826.1|828|827.4|828.4|827.8|826.6|826|104
1637332200000|2021-11-19 14:30:00|828.6|828|830.7|830.1|832.4|831.8|826.1|825.5|1755
1637332500000|2021-11-19 14:35:00|830.8|830.2|829.5|828.9|833.1|832.5|829.2|828.6|378
1637332800000|2021-11-19 14:40:00|829.6|829|832.3|831.7|832.6|832|829.3|828.7|777
1637333100000|2021-11-19 14:45:00|832.6|832|835.6|835|835.8|835.2|832.5|831.9|757
1637333400000|2021-11-19 14:50:00|835.3|834.7|834.6|834|835.5|834.9|832.3|831.7|673
1637333700000|2021-11-19 14:55:00|834.5|833.9|834.1|833.5|834.8|834.2|833.8|833.2|597
1637334000000|2021-11-19 15:00:00|834.3|833.7|832.3|831.7|834.6|834|832.1|831.5|1317
1637334300000|2021-11-19 15:05:00|832.2|831.6|832.6|832|832.6|832|831.9|831.3|717
1637334600000|2021-11-19 15:10:00|832.5|831.9|833|832.4|833.4|832.8|831.9|831.3|196
1637334900000|2021-11-19 15:15:00|833.2|832.6|833.5|832.9|833.6|833|831.9|831.3|312
1637335200000|2021-11-19 15:20:00|833.3|832.7|832.9|832.3|833.4|832.8|832.3|831.7|102
1637335500000|2021-11-19 15:25:00|832.8|832.2|833|832.4|833.8|833.2|831.8|831.2|432
1637335800000|2021-11-19 15:30:00|832.9|832.3|833.8|833.2|833.8|833.2|832.6|832|231
1637336100000|2021-11-19 15:35:00|833.6|833|834.6|834|834.6|834|832.3|831.7|291
1637336400000|2021-11-19 15:40:00|834.7|834.1|835.3|834.7|835.4|834.8|833.6|833|281
1637336700000|2021-11-19 15:45:00|835.4|834.8|837.9|837.3|837.9|837.3|834.8|834.2|712
1637337000000|2021-11-19 15:50:00|838.1|837.5|836.8|836.2|840.6|840|836.8|836.2|1554
1637337300000|2021-11-19 15:55:00|836.6|836|836|835.4|837.3|836.7|835.8|835.2|1454
1637337600000|2021-11-19 16:00:00|835.8|835.2|836.3|835.7|836.5|835.9|835.8|835.2|295
1637337900000|2021-11-19 16:05:00|836|835.4|834.5|833.9|836|835.4|834.5|833.9|388
1637338200000|2021-11-19 16:10:00|834.8|834.2|833.8|833.2|835|834.4|833.8|833.2|153
1637338500000|2021-11-19 16:15:00|834|833.4|836.8|836.2|836.8|836.2|833.5|832.9|379
1637338800000|2021-11-19 16:20:00|836.9|836.3|836.7|836.1|836.9|836.3|835.8|835.2|216
1637339100000|2021-11-19 16:25:00|836.8|836.2|835.4|834.8|836.8|836.2|834.8|834.2|95
1637339400000|2021-11-19 16:30:00|835.3|834.7|834.9|834.3|835.3|834.7|834.8|834.2|136
1637339700000|2021-11-19 16:35:00|835|834.4|835.8|835.2|835.8|835.2|834.8|834.2|187
1637340000000|2021-11-19 16:40:00|835.7|835.1|834.3|833.7|835.7|835.1|833.8|833.2|277
1637340300000|2021-11-19 16:45:00|834.5|833.9|833.8|833.2|834.7|834.1|833.2|832.6|620
1637340600000|2021-11-19 16:50:00|833.9|833.3|833|832.4|834.5|833.9|832.9|832.3|102
1637340900000|2021-11-19 16:55:00|832.9|832.3|832.5|831.9|833.5|832.9|832.5|831.9|167
1637341200000|2021-11-19 17:00:00|832.4|831.8|832.9|832.3|833|832.4|831.5|830.9|354
1637341500000|2021-11-19 17:05:00|832.8|832.2|833.8|833.2|834.1|833.5|832.5|831.9|178
1637341800000|2021-11-19 17:10:00|833.6|833|833|832.4|833.8|833.2|832|831.4|178
1637342100000|2021-11-19 17:15:00|833.4|832.8|833.4|832.8|834.3|833.7|833|832.4|165
1637342400000|2021-11-19 17:20:00|833.3|832.7|833|832.4|833.5|832.9|832.5|831.9|34
1637342700000|2021-11-19 17:25:00|833.3|832.7|832.8|832.2|833.8|833.2|832.8|832.2|39
1637343000000|2021-11-19 17:30:00|833|832.4|832.3|831.7|833|832.4|831.8|831.2|171
1637343300000|2021-11-19 17:35:00|832.1|831.5|832.3|831.7|832.8|832.2|832|831.4|54
1637343600000|2021-11-19 17:40:00|832.1|831.5|832.6|832|832.8|832.2|831.3|830.7|180
1637343900000|2021-11-19 17:45:00|832.8|832.2|832.5|831.9|832.8|832.2|832|831.4|36
1637344200000|2021-11-19 17:50:00|833|832.4|833.1|832.5|833.3|832.7|832.5|831.9|38
1637344500000|2021-11-19 17:55:00|833|832.4|832.8|832.2|833|832.4|832.5|831.9|125
1637344800000|2021-11-19 18:00:00|832.5|831.9|832|831.4|832.8|832.2|832|831.4|54
1637345100000|2021-11-19 18:05:00|832.3|831.7|832|831.4|832.3|831.7|831.8|831.2|132
1637345400000|2021-11-19 18:10:00|832.3|831.7|831.3|830.7|832.3|831.7|830.8|830.2|100
1637345700000|2021-11-19 18:15:00|831.2|830.6|831.3|830.7|831.3|830.7|830.3|829.7|138
1637346000000|2021-11-19 18:20:00|831.2|830.6|829.8|829.2|831.2|830.6|829.8|829.2|282
1637346300000|2021-11-19 18:25:00|829.9|829.3|830.8|830.2|830.8|830.2|829.9|829.3|89
1637346600000|2021-11-19 18:30:00|830.5|829.9|829.2|828.6|830.8|830.2|828.9|828.3|109
1637346900000|2021-11-19 18:35:00|829.3|828.7|828.8|828.2|829.3|828.7|828|827.4|243
1637347200000|2021-11-19 18:40:00|829|828.4|830|829.4|830|829.4|828.8|828.2|145
1637347500000|2021-11-19 18:45:00|829.9|829.3|830|829.4|830.3|829.7|829.3|828.7|113
1637347800000|2021-11-19 18:50:00|829.8|829.2|830.9|830.3|831.3|830.7|829.8|829.2|75
1637348100000|2021-11-19 18:55:00|831|830.4|831.5|830.9|831.8|831.2|830.8|830.2|145
1637348400000|2021-11-19 19:00:00|830.9|830.3|831.9|831.3|832.3|831.7|830.8|830.2|178
1637348700000|2021-11-19 19:05:00|831.8|831.2|832.3|831.7|832.3|831.7|830.9|830.3|136
1637349000000|2021-11-19 19:10:00|832.5|831.9|834|833.4|834.3|833.7|832.5|831.9|783
1637349300000|2021-11-19 19:15:00|834.2|833.2|834|833.4|835.4|834.8|833.5|832.9|1125
1637542800000|2021-11-22 01:00:00|837.7|837.1|844.2|843.6|845.5|844.9|837.7|837.1|542
1637543100000|2021-11-22 01:05:00|844.3|843.7|841.8|841.2|844.3|843.7|840.8|840.2|233
1637543400000|2021-11-22 01:10:00|841.9|841.3|843.2|842.6|843.5|842.9|841.2|840.6|73
1637543700000|2021-11-22 01:15:00|843.3|842.7|842.2|841.6|843.3|842.7|842.2|841.6|113
1637544000000|2021-11-22 01:20:00|842.3|841.7|843.9|843.3|843.9|843.3|842|841.4|134
1637544300000|2021-11-22 01:25:00|844|843.4|842.9|842.3|844.3|843.7|842.9|842.3|37
1637544600000|2021-11-22 01:30:00|843|842.4|843.2|842.6|843.4|842.8|842.8|842.2|60
1637544900000|2021-11-22 01:35:00|843.4|842.8|842.7|842.1|843.4|842.8|842.4|841.8|46
1637545200000|2021-11-22 01:40:00|842.8|842.2|842.2|841.6|842.9|842.3|842.2|841.6|22
1637545500000|2021-11-22 01:45:00|842.4|841.8|842.5|841.9|842.8|842.2|842|841.4|39
1637545800000|2021-11-22 01:50:00|842.7|842.1|842.2|841.6|842.8|842.2|842|841.4|13
1637546100000|2021-11-22 01:55:00|842.1|841.5|842.2|841.6|842.3|841.7|841.8|841.2|13
1637546400000|2021-11-22 02:00:00|842.4|841.8|842.4|841.8|842.5|841.9|842.2|841.6|411
1637546700000|2021-11-22 02:05:00|842.3|841.7|842.2|841.6|842.4|841.8|842|841.4|55
1637547000000|2021-11-22 02:10:00|842.3|841.7|842.3|841.7|842.5|841.9|842.3|841.7|18
1637547300000|2021-11-22 02:15:00|842.4|841.8|842.7|842.1|842.7|842.1|842.4|841.8|14
1637547600000|2021-11-22 02:20:00|842.5|841.9|842.5|841.9|842.5|841.9|842.5|841.9|1
1637547900000|2021-11-22 02:25:00|842.4|841.8|842|841.4|842.4|841.8|842|841.4|34
1637548200000|2021-11-22 02:30:00|841.7|841.1|841.9|841.3|841.9|841.3|841.5|840.9|38
1637548500000|2021-11-22 02:35:00|841.8|841.2|842|841.4|842|841.4|841.8|841.2|3
1637548800000|2021-11-22 02:40:00|842.1|841.5|841.9|841.3|842.2|841.6|841.8|841.2|60
1637549100000|2021-11-22 02:45:00|842|841.4|841.8|841.2|842|841.4|841.5|840.9|18
1637549400000|2021-11-22 02:50:00|841.7|841.1|841.8|841.2|842|841.4|841.5|840.9|18
1637549700000|2021-11-22 02:55:00|841.9|841.3|842|841.4|842|841.4|841.8|841.2|0
1637550000000|2021-11-22 03:00:00|841.8|841.2|841.8|841.2|842.3|841.7|841.8|841.2|3
1637550300000|2021-11-22 03:05:00|842|841.4|842|841.4|842|841.4|841.8|841.2|11
1637550600000|2021-11-22 03:10:00|841.9|841.3|842.5|841.9|842.5|841.9|841.8|841.2|26
1637550900000|2021-11-22 03:15:00|842.3|841.7|842.3|841.7|842.3|841.7|842|841.4|7
1637551200000|2021-11-22 03:20:00|842.4|841.8|842.5|841.9|842.8|842.2|842.3|841.7|3
1637551500000|2021-11-22 03:25:00|842.8|842.2|843|842.4|843|842.4|842.5|841.9|45
1637551800000|2021-11-22 03:30:00|843.2|842.6|843.3|842.7|843.3|842.7|843|842.4|12
1637552100000|2021-11-22 03:35:00|843.2|842.6|843.3|842.7|843.3|842.7|842.8|842.2|16
1637552400000|2021-11-22 03:40:00|843.4|842.8|843.7|843.1|843.8|843.2|843.4|842.8|10
1637552700000|2021-11-22 03:45:00|843.5|842.9|843.4|842.8|843.7|843.1|843.3|842.7|16
1637553000000|2021-11-22 03:50:00|843.3|842.7|843.5|842.9|843.7|843.1|843.3|842.7|2
1637553300000|2021-11-22 03:55:00|843.3|842.7|843|842.4|843.3|842.7|843|842.4|5
1637553600000|2021-11-22 04:00:00|842.9|842.3|843.2|842.6|843.4|842.8|842.9|842.3|12
1637553900000|2021-11-22 04:05:00|843.3|842.7|843.3|842.7|843.3|842.7|843.3|842.7|1
1637554200000|2021-11-22 04:10:00|843.2|842.6|843.2|842.6|843.3|842.7|843|842.4|1
1637554500000|2021-11-22 04:15:00|843.4|842.8|844|843.4|844|843.4|843.4|842.8|66
1637554800000|2021-11-22 04:20:00|844.1|843.5|844.8|844.2|844.9|844.3|844.1|843.5|164
1637555100000|2021-11-22 04:25:00|844.6|844|844.5|843.9|844.7|844.1|844.3|843.7|7
1637555400000|2021-11-22 04:30:00|844.7|844.1|844.5|843.9|844.7|844.1|844.5|843.9|2
1637555700000|2021-11-22 04:35:00|843.9|843.3|844.3|843.7|844.3|843.7|843.9|843.3|75
1637556000000|2021-11-22 04:40:00|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.6|3
1637556300000|2021-11-22 04:45:00|843.9|843.3|844|843.4|844|843.4|843.8|843.2|11
1637556600000|2021-11-22 04:50:00|844.2|843.6|844.9|844.3|844.9|844.3|844.2|843.6|26
1637556900000|2021-11-22 04:55:00|844.8|844.2|845|844.4|845|844.4|844.8|844.2|28
1637557200000|2021-11-22 05:00:00|845.1|844.5|845|844.4|845.1|844.5|845|844.4|324
1637557500000|2021-11-22 05:05:00|844.8|844.2|844.6|844|844.8|844.2|844.4|843.8|16
1637557800000|2021-11-22 05:10:00|844.4|843.8|844.3|843.7|844.4|843.8|844.3|843.7|3
1637558100000|2021-11-22 05:15:00|844.4|843.8|844.3|843.7|844.6|844|844.3|843.7|9
1637558400000|2021-11-22 05:20:00|844.4|843.8|844.3|843.7|844.6|844|844.3|843.7|11
1637558700000|2021-11-22 05:25:00|844.4|843.8|843.8|843.2|844.4|843.8|843.8|843.2|6
1637559000000|2021-11-22 05:30:00|843.6|843|842.9|842.3|843.6|843|842.9|842.3|21
1637559300000|2021-11-22 05:35:00|842.8|842.2|842.5|841.9|842.8|842.2|842.4|841.8|21
1637559600000|2021-11-22 05:40:00|842.6|842|842.5|841.9|842.8|842.2|842.5|841.9|29
1637559900000|2021-11-22 05:45:00|842.6|842|842.5|841.9|842.7|842.1|842.5|841.9|4
1637560200000|2021-11-22 05:50:00|842.8|842.2|842.7|842.1|842.8|842.2|842.5|841.9|0
1637560500000|2021-11-22 05:55:00|842.8|842.2|842.6|842|843|842.4|842.6|842|12
1637560800000|2021-11-22 06:00:00|842.8|842.2|843.1|842.5|843.4|842.8|842.7|842.1|9
1637561100000|2021-11-22 06:05:00|842.9|842.3|843.1|842.5|843.2|842.6|842.9|842.3|13
1637561400000|2021-11-22 06:10:00|843.3|842.7|843.4|842.8|843.6|843|843.1|842.5|7
1637561700000|2021-11-22 06:15:00|843.3|842.7|843.2|842.6|843.6|843|843.2|842.6|5
1637562000000|2021-11-22 06:20:00|843.3|842.7|843.1|842.5|843.4|842.8|843.1|842.5|4
1637562300000|2021-11-22 06:25:00|843.2|842.6|843.3|842.7|843.3|842.7|842.9|842.3|6
1637562600000|2021-11-22 06:30:00|843.2|842.6|843.8|843.2|843.8|843.2|843.2|842.6|7
1637562900000|2021-11-22 06:35:00|843.9|843.3|843.7|843.1|844.1|843.5|843.6|843|12
1637563200000|2021-11-22 06:40:00|843.8|843.2|843.2|842.6|843.8|843.2|842.8|842.2|32
1637563500000|2021-11-22 06:45:00|843.3|842.7|843.2|842.6|843.3|842.7|843.1|842.5|20
1637563800000|2021-11-22 06:50:00|843.1|842.5|843.2|842.6|843.3|842.7|843.1|842.5|1
1637564100000|2021-11-22 06:55:00|843.1|842.5|843.1|842.5|843.3|842.7|843.1|842.5|4
1637564400000|2021-11-22 07:00:00|843.2|842.6|842.9|842.3|843.2|842.6|842.8|842.2|7
1637564700000|2021-11-22 07:05:00|842.8|842.2|842.8|842.2|842.8|842.2|842.6|842|6
1637565000000|2021-11-22 07:10:00|843.1|842.5|843.6|843|843.9|843.3|843.1|842.5|6
1637565300000|2021-11-22 07:15:00|843.4|842.8|843.8|843.2|843.8|843.2|843.4|842.8|2
1637565600000|2021-11-22 07:20:00|844.1|843.5|843.6|843|844.3|843.7|843.3|842.7|11
1637565900000|2021-11-22 07:25:00|843.4|842.8|843.5|842.9|843.6|843|843.3|842.7|3
1637566200000|2021-11-22 07:30:00|843.4|842.8|842.7|842.1|843.4|842.8|842.6|842|1
1637566500000|2021-11-22 07:35:00|842.6|842|843.1|842.5|843.3|842.7|842.6|842|4
1637566800000|2021-11-22 07:40:00|843.2|842.6|843.4|842.8|843.6|843|843.1|842.5|26
1637567100000|2021-11-22 07:45:00|843.3|842.7|844.2|843.6|844.3|843.7|843.3|842.7|21
1637567400000|2021-11-22 07:50:00|844.1|843.5|843.6|843|844.3|843.7|843.3|842.7|19
1637567700000|2021-11-22 07:55:00|843.4|842.8|843.3|842.7|844.1|843.5|843.3|842.7|4
1637568000000|2021-11-22 08:00:00|843.2|842.6|843.9|843.3|843.9|843.3|843|842.4|25
1637568300000|2021-11-22 08:05:00|844.2|843.6|846.1|845.5|846.1|845.5|844.2|843.6|57
1637568600000|2021-11-22 08:10:00|845.9|845.3|845.1|844.5|846.1|845.5|845.1|844.5|29
1637568900000|2021-11-22 08:15:00|845.6|845|845.4|844.8|846|845.4|845.3|844.7|12
1637569200000|2021-11-22 08:20:00|845.5|844.9|845.2|844.6|845.6|845|845.1|844.5|17
1637569500000|2021-11-22 08:25:00|845.5|844.9|846.1|845.5|846.1|845.5|845.2|844.6|14
1637569800000|2021-11-22 08:30:00|846.2|845.6|848.1|847.5|848.5|847.9|846.2|845.6|312
1637570100000|2021-11-22 08:35:00|848.2|847.6|848|847.4|848.7|848.1|848|847.4|25
1637570400000|2021-11-22 08:40:00|848.2|847.6|848.8|848.2|848.8|848.2|848.1|847.5|46
1637570700000|2021-11-22 08:45:00|848.7|848.1|849.1|848.5|849.1|848.5|848.7|848.1|14
1637571000000|2021-11-22 08:50:00|848.7|848.1|848|847.4|848.8|848.2|848|847.4|20
1637571300000|2021-11-22 08:55:00|848.1|847.5|849.1|848.5|849.2|848.6|847.8|847.2|564
1637571600000|2021-11-22 09:00:00|849.2|848.6|849.7|849.1|849.9|849.3|849.1|848.5|73
1637571900000|2021-11-22 09:05:00|849.6|849|849.1|848.5|850.1|849.5|849.1|848.5|75
1637572200000|2021-11-22 09:10:00|849.2|848.6|850|849.4|850.1|849.5|849.2|848.6|15
1637572500000|2021-11-22 09:15:00|849.8|849.2|849.2|848.6|849.8|849.2|849.1|848.5|47
1637572800000|2021-11-22 09:20:00|849.1|848.5|849.9|849.3|850|849.4|849.1|848.5|24
1637573100000|2021-11-22 09:25:00|849.7|849.1|849.6|849|849.9|849.3|849.6|849|11
1637573400000|2021-11-22 09:30:00|849.9|849.3|849.5|848.9|850|849.4|849.3|848.7|37
1637573700000|2021-11-22 09:35:00|849.6|849|849.4|848.8|849.6|849|849.3|848.7|6
1637574000000|2021-11-22 09:40:00|849.5|848.9|849.5|848.9|849.6|849|849.3|848.7|15
1637574300000|2021-11-22 09:45:00|849.6|849|850.2|849.6|850.6|850|849.1|848.5|37
1637574600000|2021-11-22 09:50:00|850.4|849.8|851.5|850.9|852.7|852.1|850.4|849.8|112
1637574900000|2021-11-22 09:55:00|851.6|851|852.7|852.1|852.7|852.1|851.5|850.9|39
1637575200000|2021-11-22 10:00:00|852.6|852|853.4|852.8|853.4|852.8|852.2|851.6|84
1637575500000|2021-11-22 10:05:00|853.1|852.5|853.1|852.5|853.4|852.8|852.6|852|133
1637575800000|2021-11-22 10:10:00|853.2|852.6|853|852.4|853.4|852.8|852.9|852.3|38
1637576100000|2021-11-22 10:15:00|852.9|852.3|852.9|852.3|853.2|852.6|852.9|852.3|19
1637576400000|2021-11-22 10:20:00|852.6|852|850.4|849.8|852.6|852|850.1|849.5|92
1637576700000|2021-11-22 10:25:00|850.5|849.9|851.9|851.3|852.5|851.9|850.2|849.6|90
1637577000000|2021-11-22 10:30:00|851.7|851.1|851.9|851.3|851.9|851.3|851.4|850.8|31
1637577300000|2021-11-22 10:35:00|851.6|851|851.6|851|852|851.4|851.4|850.8|21
1637577600000|2021-11-22 10:40:00|851.4|850.8|851.6|851|851.9|851.3|851.2|850.6|30
1637577900000|2021-11-22 10:45:00|851.5|850.9|850.9|850.3|851.5|850.9|850.7|850.1|14
1637578200000|2021-11-22 10:50:00|850.7|850.1|851.1|850.5|851.1|850.5|850.7|850.1|17
1637578500000|2021-11-22 10:55:00|851.4|850.8|851.2|850.6|851.7|851.1|851.1|850.5|25
1637578800000|2021-11-22 11:00:00|851.1|850.5|852|851.4|852.1|851.5|850.9|850.3|35
1637579100000|2021-11-22 11:05:00|851.9|851.3|854.7|854.1|855.2|854.6|851.4|850.8|224
1637579400000|2021-11-22 11:10:00|854.8|854.2|853.7|853.1|855|854.4|853.6|853|41
1637579700000|2021-11-22 11:15:00|854|853.4|853.8|853.2|854.4|853.8|853.8|853.2|40
1637580000000|2021-11-22 11:20:00|853.7|853.1|854.4|853.8|854.4|853.8|853.1|852.5|24
1637580300000|2021-11-22 11:25:00|854.1|853.5|853.5|852.9|854.1|853.5|852.7|852.1|25
1637580600000|2021-11-22 11:30:00|853.4|852.8|854.4|853.8|854.6|854|852.7|852.1|78
1637580900000|2021-11-22 11:35:00|854.2|853.6|852.4|851.8|854.6|854|852.1|851.5|40
1637581200000|2021-11-22 11:40:00|852.6|852|852.6|852|853.1|852.5|852.5|851.9|9
1637581500000|2021-11-22 11:45:00|852.2|851.6|853.9|853.3|853.9|853.3|852.1|851.5|48
1637581800000|2021-11-22 11:50:00|853.5|852.9|853.7|853.1|853.9|853.3|853.2|852.6|26
1637582100000|2021-11-22 11:55:00|853.6|853|852|851.4|853.7|853.1|851.6|851|43
1637582400000|2021-11-22 12:00:00|852.1|851.5|850.3|849.7|852.1|851.5|850.3|849.7|49
1637582700000|2021-11-22 12:05:00|850.5|849.9|850.9|850.3|851.3|850.7|850.3|849.7|39
1637583000000|2021-11-22 12:10:00|851|850.4|850.4|849.8|851.1|850.5|850.4|849.8|14
1637583300000|2021-11-22 12:15:00|850.5|849.9|851.1|850.5|851.1|850.5|850.4|849.8|11
1637583600000|2021-11-22 12:20:00|851|850.4|850.7|850.1|851.1|850.5|850.5|849.9|29
1637583900000|2021-11-22 12:25:00|850.6|850|852.1|851.5|852.4|851.8|850.6|850|27
1637584200000|2021-11-22 12:30:00|852.4|851.8|852.5|851.9|852.7|852.1|852|851.4|11
1637584500000|2021-11-22 12:35:00|852.4|851.8|852.1|851.5|852.6|852|852.1|851.5|25
1637584800000|2021-11-22 12:40:00|852|851.4|852.9|852.3|852.9|852.3|852|851.4|52
1637585100000|2021-11-22 12:45:00|852.6|852|852.6|852|852.9|852.3|852.5|851.9|68
1637585400000|2021-11-22 12:50:00|852.5|851.9|852.6|852|852.9|852.3|852.4|851.8|24
1637585700000|2021-11-22 12:55:00|852.7|852.1|852.2|851.6|852.9|852.3|852.2|851.6|73
1637586000000|2021-11-22 13:00:00|852.1|851.5|852.4|851.8|852.9|852.3|852|851.4|170
1637586300000|2021-11-22 13:05:00|852.5|851.9|852.1|851.5|852.9|852.3|852|851.4|69
1637586600000|2021-11-22 13:10:00|852.2|851.6|852.1|851.5|852.7|852.1|852|851.4|27
1637586900000|2021-11-22 13:15:00|852|851.4|850.6|850|852.4|851.8|849.1|848.5|351
1637587200000|2021-11-22 13:20:00|850.7|850.1|850.2|849.6|850.9|850.3|850.1|849.5|41
1637587500000|2021-11-22 13:25:00|850.4|849.8|849.1|848.5|850.5|849.9|848.9|848.3|91
1637587800000|2021-11-22 13:30:00|848.9|848.3|850.2|849.6|850.4|849.8|848.4|847.8|54
1637588100000|2021-11-22 13:35:00|850.4|849.8|850.1|849.5|850.6|850|849.6|849|168
1637588400000|2021-11-22 13:40:00|850|849.4|851.1|850.1|851.1|850.4|849.9|849.3|67
1637591400000|2021-11-22 14:30:00|851.7|851.1|850.4|849.8|851.8|851.2|846.9|846.3|1615
1637591700000|2021-11-22 14:35:00|850.6|850|851.6|851|851.9|851.3|849.1|848.5|925
1637592000000|2021-11-22 14:40:00|851.8|851.2|852.1|851.5|852.9|852.3|850|849.4|525
1637592300000|2021-11-22 14:45:00|851.9|851.3|856.1|855.5|856.3|855.7|851.9|851.3|810
1637592600000|2021-11-22 14:50:00|856.2|855.6|856.8|856.2|857.9|857.3|855.7|855.1|800
1637592900000|2021-11-22 14:55:00|856.9|856.3|858.6|858|859.3|858.7|856.5|855.9|479
1637593200000|2021-11-22 15:00:00|858.5|857.9|857.1|856.5|858.6|858|854.1|853.5|1080
1637593500000|2021-11-22 15:05:00|857.3|856.7|855.6|855|857.3|856.7|855.1|854.5|298
1637593800000|2021-11-22 15:10:00|855.9|855.3|854.4|853.8|856.4|855.8|853.4|852.8|343
1637594100000|2021-11-22 15:15:00|854.1|853.5|852.6|852|854.1|853.5|852.1|851.5|343
1637594400000|2021-11-22 15:20:00|853.1|852.5|854.1|853.5|854.4|853.8|851.9|851.3|241
1637594700000|2021-11-22 15:25:00|853.9|853.3|853.4|852.8|854.4|853.8|853.4|852.8|256
1637595000000|2021-11-22 15:30:00|853.6|853|854.1|853.5|854.6|854|852.4|851.8|186
1637595300000|2021-11-22 15:35:00|854.2|853.6|856.1|855.5|856.4|855.8|853.9|853.3|247
1637595600000|2021-11-22 15:40:00|856|855.4|855.4|854.8|857.1|856.5|855.4|854.8|204
1637595900000|2021-11-22 15:45:00|855.6|855|855.5|854.9|856.4|855.8|855.1|854.5|805
1637596200000|2021-11-22 15:50:00|855.4|854.8|855.4|854.8|855.6|855|854.6|854|124
1637596500000|2021-11-22 15:55:00|855.6|855|855.4|854.8|857.1|856.5|855.4|854.8|64
1637596800000|2021-11-22 16:00:00|855.5|854.9|857|856.4|857.2|856.6|855.4|854.8|210
1637597100000|2021-11-22 16:05:00|856.9|856.3|855.1|854.5|856.9|856.3|855|854.4|73
1637597400000|2021-11-22 16:10:00|855|854.4|855.1|854.5|855.6|855|854.9|854.3|189
1637597700000|2021-11-22 16:15:00|855.4|854.8|855.2|854.6|855.6|855|854.9|854.3|132
1637598000000|2021-11-22 16:20:00|855.4|854.8|854.1|853.5|855.4|854.8|853.9|853.3|84
1637598300000|2021-11-22 16:25:00|854.2|853.6|853.7|853.1|854.6|854|853.1|852.5|214
1637598600000|2021-11-22 16:30:00|853.9|853.3|854.4|853.8|854.6|854|853.6|853|207
1637598900000|2021-11-22 16:35:00|854.2|853.6|854.9|854.3|855.4|854.8|853.6|853|110
1637599200000|2021-11-22 16:40:00|854.7|854.1|854|853.4|855.1|854.5|853.6|853|46
1637599500000|2021-11-22 16:45:00|854.1|853.5|852.9|852.3|854.1|853.5|852.9|852.3|106
1637599800000|2021-11-22 16:50:00|852.4|851.8|852.9|852.3|853.1|852.5|852.4|851.8|98
1637600100000|2021-11-22 16:55:00|853.1|852.5|853.1|852.5|853.9|853.3|852.4|851.8|72
1637600400000|2021-11-22 17:00:00|853|852.4|851.6|851|853|852.4|851.1|850.5|177
1637600700000|2021-11-22 17:05:00|851.9|851.3|851.9|851.3|852.1|851.5|851.4|850.8|288
1637601000000|2021-11-22 17:10:00|852|851.4|851.7|851.1|852.1|851.5|851.6|851|45
1637601300000|2021-11-22 17:15:00|851.6|851|853.1|852.5|853.1|852.5|851.6|851|122
1637601600000|2021-11-22 17:20:00|853.4|852.8|853.1|852.5|853.6|853|853|852.4|110
1637601900000|2021-11-22 17:25:00|853.4|852.8|853.1|852.5|853.6|853|852.6|852|60
1637602200000|2021-11-22 17:30:00|853.2|852.6|854.5|853.9|854.6|854|853.1|852.5|77
1637602500000|2021-11-22 17:35:00|854.6|854|855.1|854.5|855.6|855|854|853.4|1410
1637602800000|2021-11-22 17:40:00|855.2|854.6|854.9|854.3|855.4|854.8|854.9|854.3|47
1637603100000|2021-11-22 17:45:00|855|854.4|855.4|854.8|855.4|854.8|854.9|854.3|63
1637603400000|2021-11-22 17:50:00|855.6|855|855.6|855|855.9|855.3|855.6|855|150
1637603700000|2021-11-22 17:55:00|855.8|855.2|855.9|855.3|856.1|855.5|855.8|855.2|81
1637604000000|2021-11-22 18:00:00|856.1|855.5|856.1|855.5|856.9|856.3|856.1|855.5|61
1637604300000|2021-11-22 18:05:00|856.3|855.7|857.3|856.7|857.3|856.7|856.1|855.5|64
1637604600000|2021-11-22 18:10:00|857.1|856.5|857.5|856.9|857.5|856.9|857.1|856.5|49
1637604900000|2021-11-22 18:15:00|857.4|856.8|858.6|858|858.6|858|857.4|856.8|116
1637605200000|2021-11-22 18:20:00|858.9|858.3|858.9|858.3|859.1|858.5|858.6|858|230
1637605500000|2021-11-22 18:25:00|859.1|858.5|859.1|858.5|859.1|858.5|858.6|858|57
1637605800000|2021-11-22 18:30:00|859.4|858.8|857.6|857|859.4|858.8|857.4|856.8|166
1637606100000|2021-11-22 18:35:00|857.4|856.8|857.4|856.8|857.6|857|856.6|856|128
1637606400000|2021-11-22 18:40:00|857.1|856.5|857.6|857|858.1|857.5|856.4|855.8|103
1637606700000|2021-11-22 18:45:00|857.4|856.8|856.8|856.2|857.4|856.8|856.1|855.5|146
1637607000000|2021-11-22 18:50:00|856.6|856|856.6|856|857.4|856.8|856.1|855.5|56
1637607300000|2021-11-22 18:55:00|856.4|855.8|857.1|856.5|857.4|856.8|856.1|855.5|86
1637607600000|2021-11-22 19:00:00|857.3|856.7|856.9|856.3|857.9|857.3|856.9|856.3|189
1637607900000|2021-11-22 19:05:00|856.6|856|856.4|855.8|858.6|858|854.9|854.3|549
1637608200000|2021-11-22 19:10:00|856.3|855.7|857.6|857|857.9|857.3|856.1|855.5|1492
1637608500000|2021-11-22 19:15:00|857.9|857.3|858.4|857.8|858.4|857.8|857|856.4|687
1637629200000|2021-11-23 01:00:00|857.3|856.7|854.8|854.2|857.3|856.7|854.5|853.9|175
1637629500000|2021-11-23 01:05:00|854.9|854.3|855.4|854.8|855.7|855.1|854.7|854|93
1637629800000|2021-11-23 01:10:00|855.2|854.6|854.7|854.1|855.3|854.7|854.7|854|28
1637630100000|2021-11-23 01:15:00|854.8|854.2|855.5|854.9|855.7|855.1|854.7|854.1|47
1637630400000|2021-11-23 01:20:00|855.4|854.8|856|855.4|856|855.4|855.3|854.7|11
1637630700000|2021-11-23 01:25:00|855.9|855.3|855.9|855.3|856.2|855.6|855.8|855.2|12
1637631000000|2021-11-23 01:30:00|856.2|855.6|856.4|855.8|856.7|856.1|855.9|855.3|19
1637631300000|2021-11-23 01:35:00|856.5|855.9|857.8|857.2|858.2|857.6|856.5|855.9|67
1637631600000|2021-11-23 01:40:00|857.9|857.3|857.4|856.8|858.4|857.8|857.4|856.8|24
1637631900000|2021-11-23 01:45:00|857.5|856.9|858.4|857.8|858.9|858.3|857.4|856.8|44
1637632200000|2021-11-23 01:50:00|858.3|857.7|857.9|857.3|858.7|858.1|857.9|857.3|17
1637632500000|2021-11-23 01:55:00|857.8|857.2|858.2|857.6|858.4|857.8|857.4|856.8|28
1637632800000|2021-11-23 02:00:00|858.3|857.7|857.7|857.1|858.4|857.8|857.7|857.1|9
1637633100000|2021-11-23 02:05:00|858.2|857.6|858.2|857.6|858.3|857.7|858.2|857.6|11
1637633400000|2021-11-23 02:10:00|857.9|857.3|857.9|857.3|858.2|857.6|857.9|857.3|2
1637633700000|2021-11-23 02:15:00|857.8|857.2|857.7|857.1|858.1|857.5|857.7|857.1|11
1637634000000|2021-11-23 02:20:00|857.8|857.2|858.2|857.6|858.2|857.6|857.8|857.2|1
1637634300000|2021-11-23 02:25:00|858.1|857.5|858.2|857.6|858.2|857.6|857.9|857.3|3
1637634600000|2021-11-23 02:30:00|858.1|857.5|858.2|857.6|858.2|857.6|858.1|857.5|6
1637634900000|2021-11-23 02:35:00|858.1|857.5|857.9|857.3|858.1|857.5|857.8|857.2|7
1637635200000|2021-11-23 02:40:00|858.1|857.5|858.1|857.5|858.2|857.6|857.9|857.3|1
1637635500000|2021-11-23 02:45:00|857.9|857.3|858.1|857.5|858.1|857.5|857.9|857.3|1
1637635800000|2021-11-23 02:50:00|857.9|857.3|857.9|857.3|858.1|857.5|857.9|857.3|0
1637636100000|2021-11-23 02:55:00|858.1|857.5|858.1|857.5|858.1|857.5|857.9|857.3|1
1637636400000|2021-11-23 03:00:00|858.2|857.6|858.4|857.8|858.6|858|858.2|857.6|5
1637636700000|2021-11-23 03:05:00|858.3|857.7|858.3|857.7|858.6|858|858.2|857.5|5
1637637000000|2021-11-23 03:10:00|858.2|857.6|858.6|858|858.9|858.3|858.2|857.6|14
1637637300000|2021-11-23 03:15:00|858.7|858.1|858.9|858.3|858.9|858.3|858.6|858|3
1637637600000|2021-11-23 03:20:00|858.7|858.1|858.7|858.1|858.7|858.1|858.7|858.1|1
1637637900000|2021-11-23 03:25:00|858.9|858.3|858.9|858.3|858.9|858.3|858.7|858.1|0
1637638200000|2021-11-23 03:30:00|858.8|858.2|858.7|858.1|858.9|858.3|858.7|858.1|7
1637638500000|2021-11-23 03:35:00|858.8|858.2|858.4|857.8|858.9|858.3|858.4|857.8|3
1637638800000|2021-11-23 03:40:00|858.6|858|858.4|857.8|858.6|858|858.4|857.8|5
1637639100000|2021-11-23 03:45:00|858.6|857.6|858.4|857.8|858.6|857.8|858.2|857.6|3
1637639400000|2021-11-23 03:50:00|||||||||1
1637639700000|2021-11-23 03:55:00|858.2|857.6|858.2|857.6|858.7|858.1|858.2|857.6|31
1637640000000|2021-11-23 04:00:00|858.3|857.7|857.9|857.3|858.4|857.8|857.9|857.3|8
1637640300000|2021-11-23 04:05:00|857.7|857.1|857.4|856.8|857.7|857.1|856.9|856.3|11
1637640600000|2021-11-23 04:10:00|857.3|856.7|857.2|856.6|857.3|856.7|857.2|856.6|1
1637640900000|2021-11-23 04:15:00|857.1|856.5|856.2|855.6|857.1|856.5|856.2|855.6|73
1637641200000|2021-11-23 04:20:00|856.4|855.8|856.4|855.8|856.7|856.1|856.4|855.8|5
1637641500000|2021-11-23 04:25:00|856.3|855.7|856.2|855.6|856.4|855.8|856.2|855.6|9
1637641800000|2021-11-23 04:30:00|856.1|855.5|856.2|855.6|856.2|855.6|856.1|855.5|13
1637642100000|2021-11-23 04:35:00|856.4|855.8|856.4|855.8|856.9|856.3|856.4|855.8|19
1637642400000|2021-11-23 04:40:00|856.3|855.7|856.6|856|856.6|856|856.2|855.6|11
1637642700000|2021-11-23 04:45:00|856.4|855.8|856.2|855.6|856.4|855.8|856.2|855.6|20
1637643000000|2021-11-23 04:50:00|856.4|855.8|856.6|856|856.6|856|856.4|855.8|5
1637643300000|2021-11-23 04:55:00|856.4|855.8|856.9|856.3|856.9|856.3|856.4|855.8|2
1637643600000|2021-11-23 05:00:00|856.8|856.2|857.4|856.8|857.6|857|856.8|856.2|52
1637643900000|2021-11-23 05:05:00|857.5|856.9|857.3|856.7|857.6|857|857.2|856.6|6
1637644200000|2021-11-23 05:10:00|857.4|856.8|857.4|856.8|857.4|856.8|857.2|856.6|10
1637644500000|2021-11-23 05:15:00|857.5|856.9|856.2|855.6|857.5|856.9|856.2|855.6|33
1637644800000|2021-11-23 05:20:00|856|855.4|855.9|855.3|856|855.4|855.9|855.3|59
1637645100000|2021-11-23 05:25:00|855.7|855.1|855.4|854.8|855.7|855.1|855.4|854.8|41
1637645400000|2021-11-23 05:30:00|855.6|855|855.4|854.8|855.9|855.3|855.2|854.6|116
1637645700000|2021-11-23 05:35:00|855.2|854.6|854.9|854.3|855.6|855|854.9|854.3|334
1637646000000|2021-11-23 05:40:00|855.3|854.7|854.9|854.3|855.4|854.8|854.8|854.2|388
1637646300000|2021-11-23 05:45:00|854.7|854.1|854.9|854.3|855.1|854.5|854.7|854.1|6
1637646600000|2021-11-23 05:50:00|854.7|854.1|855.2|854.6|855.2|854.6|854.7|854.1|6
1637646900000|2021-11-23 05:55:00|854.9|854.3|855.4|854.8|855.4|854.8|854.9|854.3|18
1637647200000|2021-11-23 06:00:00|855.7|855.1|855.9|855.3|855.9|855.3|855.6|855|27
1637647500000|2021-11-23 06:05:00|856.2|855.6|855.9|855.3|856.5|855.9|855.9|855.3|12
1637647800000|2021-11-23 06:10:00|856.1|855.5|856.3|855.7|856.4|855.8|855.9|855.3|18
1637648100000|2021-11-23 06:15:00|856.2|855.6|855.9|855.3|856.2|855.6|855.9|855.3|8
1637648400000|2021-11-23 06:20:00|856|855.4|855.5|854.9|856.2|855.6|855.5|854.9|1
1637648700000|2021-11-23 06:25:00|855.7|855.1|855.5|854.9|855.8|855.2|855.3|854.7|3
1637649000000|2021-11-23 06:30:00|855.6|855|855.4|854.8|855.9|855.3|855.4|854.8|9
1637649300000|2021-11-23 06:35:00|855.5|854.9|855.4|854.8|855.6|855|855.2|854.6|2
1637649600000|2021-11-23 06:40:00|855.3|854.7|855.8|855.2|855.9|855.3|855.3|854.7|0
1637649900000|2021-11-23 06:45:00|855.7|855.1|855.5|854.9|855.7|855.1|855.5|854.9|0
1637650200000|2021-11-23 06:50:00|855.7|855.1|854.1|853.5|855.7|855.1|853.3|852.7|115
1637650500000|2021-11-23 06:55:00|854|853.4|854.5|853.9|854.8|854.2|854|853.4|10
1637650800000|2021-11-23 07:00:00|854.2|853.6|854|853.4|854.4|853.7|854|853.4|9
1637651100000|2021-11-23 07:05:00|854.1|853.5|854|853.4|854.3|853.7|853.7|853.1|3
1637651400000|2021-11-23 07:10:00|854.2|853.6|854|853.4|854.5|853.9|853.8|853.2|5
1637651700000|2021-11-23 07:15:00|853.9|853.3|854.2|853.6|854.2|853.6|853.5|852.9|3
1637652000000|2021-11-23 07:20:00|854.1|853.5|854.7|854.1|855.2|854.6|854.1|853.5|13
1637652300000|2021-11-23 07:25:00|854.6|854|854.7|854.1|855|854.4|854.5|853.9|14
1637652600000|2021-11-23 07:30:00|854.8|854.2|854.7|854.1|855.1|854.5|854.5|853.9|28
1637652900000|2021-11-23 07:35:00|854.5|853.9|854.5|853.9|854.6|854|854.3|853.7|58
1637653200000|2021-11-23 07:40:00|854.6|854|854.5|853.9|855|854.4|854.5|853.9|46
1637653500000|2021-11-23 07:45:00|854.1|853.5|854.3|853.7|854.5|853.9|854|853.4|5
1637653800000|2021-11-23 07:50:00|853.7|853.1|853.3|852.7|853.7|853.1|853.3|852.7|10
1637654100000|2021-11-23 07:55:00|853.5|852.9|853.2|852.6|853.7|853.1|853.2|852.6|3
1637654400000|2021-11-23 08:00:00|853.3|852.7|853.6|853|853.7|853.1|853.3|852.7|4
1637654700000|2021-11-23 08:05:00|853.5|852.9|853.7|853.1|853.7|853.1|853|852.4|4
1637655000000|2021-11-23 08:10:00|854|853.4|854.2|853.6|854.2|853.6|854|853.4|10
1637655300000|2021-11-23 08:15:00|854.1|853.5|854|853.4|854.1|853.5|854|853.4|2
1637655600000|2021-11-23 08:20:00|854.1|853.5|854.2|853.6|854.2|853.6|854|853.4|21
1637655900000|2021-11-23 08:25:00|854|853.4|854.2|853.6|854.2|853.6|854|853.4|3
1637656200000|2021-11-23 08:30:00|853.8|853.2|853.7|853.1|854|853.4|853.5|852.9|2
1637656500000|2021-11-23 08:35:00|853.6|853|854|853.4|854.1|853.5|853.6|853|0
1637656800000|2021-11-23 08:40:00|853.7|853.1|854|853.4|854|853.4|853.7|853.1|0
1637657100000|2021-11-23 08:45:00|853.7|853.1|853.5|852.9|853.8|853.2|853|852.4|5
1637657400000|2021-11-23 08:50:00|853.6|853|853.2|852.6|853.8|853.2|853.2|852.6|11
1637657700000|2021-11-23 08:55:00|853|852.4|853.5|852.9|853.6|853|852.6|852|25
1637658000000|2021-11-23 09:00:00|853.6|853|853.5|852.9|853.6|853|853.2|852.6|9
1637658300000|2021-11-23 09:05:00|853.6|853|853.5|852.9|853.6|853|853.2|852.6|1
1637658600000|2021-11-23 09:10:00|853.2|852.6|853.2|852.6|853.2|852.6|853.2|852.6|0
1637658900000|2021-11-23 09:15:00|853.1|852.5|852.7|852.1|853.1|852.5|852.5|851.9|9
1637659200000|2021-11-23 09:20:00|853|852.4|852.7|852.1|853|852.4|852.7|852.1|6
1637659500000|2021-11-23 09:25:00|852.8|852.2|852.5|851.9|853|852.4|852.5|851.8|14
1637659800000|2021-11-23 09:30:00|852.3|851.7|851.2|850.6|852.3|851.7|851|850.4|55
1637660100000|2021-11-23 09:35:00|851.1|850.5|852|851.4|852|851.4|851|850.4|16
1637660400000|2021-11-23 09:40:00|852.2|851.6|852|851.4|852.5|851.9|852|851.3|10
1637660700000|2021-11-23 09:45:00|851.9|851.3|852.8|852.2|853|852.4|851|850.4|30
1637661000000|2021-11-23 09:50:00|853|852.4|853|852.4|853.8|853.2|852.3|851.7|18
1637661300000|2021-11-23 09:55:00|852.8|852.2|852.9|852.3|853.1|852.4|852.4|851.8|189
1637661600000|2021-11-23 10:00:00|853.1|852.1|853.5|852.9|854|853.4|852.7|852.1|22
1637661900000|2021-11-23 10:05:00|853.6|853|854.9|854.3|855|854.4|853.6|853|24
1637662200000|2021-11-23 10:10:00|854.7|854.1|855|854.4|855|854.4|854.7|853.8|20
1637662500000|2021-11-23 10:15:00|855.6|855|855|854.4|856.1|855.4|855|854.4|44
1637662800000|2021-11-23 10:20:00|855.1|854.5|855.9|855.3|856.1|855.4|855|854.4|29
1637663100000|2021-11-23 10:25:00|856|855.4|855.4|854.8|856|855.4|855|854.4|11
1637663400000|2021-11-23 10:30:00|855.2|854.6|854.9|854.3|855.4|854.8|854.9|854.3|2
1637663700000|2021-11-23 10:35:00|854.7|854.1|855.2|854.6|855.3|854.6|854.7|854.1|1
1637664000000|2021-11-23 10:40:00|855|854.4|856|855.4|856|855.4|855|854.4|15
1637664300000|2021-11-23 10:45:00|855.6|855|855.7|855.1|856.1|855.4|855.5|854.9|33
1637664600000|2021-11-23 10:50:00|855.6|855|855.9|855.3|856|855.4|855.5|854.8|37
1637664900000|2021-11-23 10:55:00|856|855.4|856.2|855.6|856.2|855.6|856|855.4|17
1637665200000|2021-11-23 11:00:00|856|855.4|856|855.4|856|855.4|856|855.4|16
1637665500000|2021-11-23 11:05:00|856.1|855.5|856.9|856.3|857.2|856.6|856.1|855.5|66
1637665800000|2021-11-23 11:10:00|856.7|856.1|857|856.4|857|856.4|856.5|855.9|11
1637666100000|2021-11-23 11:15:00|856.7|856.1|857|856.4|857.2|856.6|856.7|856.1|43
1637666400000|2021-11-23 11:20:00|856.9|856.3|857.2|856.6|857.2|856.6|856.7|856.1|26
1637666700000|2021-11-23 11:25:00|857|856.4|857|856.4|857.2|856.6|856.7|856.1|79
1637667000000|2021-11-23 11:30:00|857.1|856.5|857.2|856.6|857.2|856.6|856.7|856.1|24
1637667300000|2021-11-23 11:35:00|857|856.4|857.1|856.5|857.2|856.6|856.7|856.1|11
1637667600000|2021-11-23 11:40:00|857.2|856.6|857.2|856.6|857.2|856.6|857|856.4|67
1637667900000|2021-11-23 11:45:00|857.1|856.5|857.1|856.5|857.2|856.6|857|856.4|20
1637668200000|2021-11-23 11:50:00|857|856.4|857.2|856.6|857.2|856.6|856.5|855.9|26
1637668500000|2021-11-23 11:55:00|857|856.4|856.7|856.1|857.1|856.5|856.5|855.9|30
1637668800000|2021-11-23 12:00:00|856.6|856|857.2|856.6|857.2|856.6|856.2|855.6|37
1637669100000|2021-11-23 12:05:00|857.1|856.5|857.2|856.6|857.2|856.6|856.9|856.3|28
1637669400000|2021-11-23 12:10:00|857.4|856.8|858.2|857.6|858.2|857.6|857.4|856.8|28
1637669700000|2021-11-23 12:15:00|858|857.4|857.7|857.1|858.9|858.3|857.6|857|142
1637670000000|2021-11-23 12:20:00|857.5|856.9|858.5|857.9|858.7|858.1|857.5|856.8|16
1637670300000|2021-11-23 12:25:00|858.2|857.6|857.2|856.6|858.2|857.6|857.2|856.6|18
1637670600000|2021-11-23 12:30:00|857.1|856.5|857.5|856.9|857.8|857.2|856.9|856.3|43
1637670900000|2021-11-23 12:35:00|857.6|857|858|857.4|858.8|858.1|857.6|857|83
1637671200000|2021-11-23 12:40:00|858.1|857.5|858.5|857.9|858.7|858.1|858|857.4|114
1637671500000|2021-11-23 12:45:00|858.2|857.6|857.5|856.9|858.4|857.8|857.1|856.5|10
1637671800000|2021-11-23 12:50:00|857.4|856.8|857.7|857.1|857.8|857.2|856.9|856.3|21
1637672100000|2021-11-23 12:55:00|857.8|857.2|857|856.4|858.2|857.6|856.8|856.1|24
1637672400000|2021-11-23 13:00:00|856.9|856.3|856.5|855.9|857|856.4|856.3|855.7|23
1637672700000|2021-11-23 13:05:00|856.3|855.7|857.4|856.8|857.5|856.9|856|855.4|31
1637673000000|2021-11-23 13:10:00|857.2|856.6|857.9|857.3|858.1|857.5|857.2|856.6|22
1637673300000|2021-11-23 13:15:00|858|857.4|856.5|855.9|858.1|857.5|856.1|855.5|41
1637673600000|2021-11-23 13:20:00|856.4|855.8|856.8|856.2|856.8|856.2|856.2|855.6|4
1637673900000|2021-11-23 13:25:00|857|856.4|856.8|856.2|857.1|856.4|856.6|856|10
1637674200000|2021-11-23 13:30:00|856.7|856.1|855.3|854.7|856.8|856.2|854.5|853.9|33
1637674500000|2021-11-23 13:35:00|855.4|854.8|855.4|854.8|855.6|854.9|853.3|852.7|136
1637674800000|2021-11-23 13:40:00|855.3|854.7|854|853.4|855.3|854.7|853.5|852.9|365
1637677800000|2021-11-23 14:30:00|853.9|853.3|851.8|851.2|854.1|853.5|850|849.4|864
1637678100000|2021-11-23 14:35:00|851.9|851.3|854.6|854|855.5|854.9|851.9|851.3|515
1637678400000|2021-11-23 14:40:00|854.5|853.9|854.5|853.9|855.5|854.9|853.6|853|387
1637678700000|2021-11-23 14:45:00|854.3|853.7|850|849.4|854.5|853.9|849.4|848.8|283
1637679000000|2021-11-23 14:50:00|850.5|849.9|850.9|850.3|851.5|850.9|850.1|849.5|258
1637679300000|2021-11-23 14:55:00|850.8|850.2|852.3|851.7|852.8|852.2|850.8|850.2|174
1637679600000|2021-11-23 15:00:00|852|851.4|853.8|853.2|854|853.4|851.5|850.9|241
1637679900000|2021-11-23 15:05:00|854|853.4|853.8|853.2|855.8|855.2|853.8|853.2|657
1637680200000|2021-11-23 15:10:00|854|853.4|853.5|852.9|854|853.4|852.3|851.7|355
1637680500000|2021-11-23 15:15:00|853.6|853|854|853.4|854.5|853.9|853.3|852.7|103
1637680800000|2021-11-23 15:20:00|854.1|853.5|854.8|854.2|855.8|855.2|854.1|853.5|125
1637681100000|2021-11-23 15:25:00|855|854.4|853.3|852.7|855|854.4|853|852.4|138
1637681400000|2021-11-23 15:30:00|853.5|852.9|855.8|855.2|855.8|855.2|853.3|852.7|203
1637681700000|2021-11-23 15:35:00|855.6|855|854.8|854.2|857.3|856.7|854|853.4|470
1637682000000|2021-11-23 15:40:00|854.9|854.3|854.9|854.3|855.5|854.9|854.3|853.7|88
1637682300000|2021-11-23 15:45:00|855|854.4|855.8|855.2|856.3|855.7|854.8|854.2|209
1637682600000|2021-11-23 15:50:00|855.6|855|853.8|853.2|855.6|855|853.8|853.2|52
1637682900000|2021-11-23 15:55:00|854|853.4|854.8|854.2|855.5|854.9|853.9|853.3|118
1637683200000|2021-11-23 16:00:00|854.3|853.7|853.3|852.7|854.8|854.2|853|852.4|362
1637683500000|2021-11-23 16:05:00|853.4|852.8|852.8|852.2|853.5|852.9|852.5|851.9|90
1637683800000|2021-11-23 16:10:00|852.9|852.3|852.8|852.2|853|852.4|852.3|851.7|105
1637684100000|2021-11-23 16:15:00|852.5|851.9|856.4|855.8|856.8|856.2|852.5|851.9|256
1637684400000|2021-11-23 16:20:00|856.3|855.7|856.6|856|857.3|856.7|855.8|855.2|141
1637684700000|2021-11-23 16:25:00|856.8|856.2|855.6|855|858|857.4|855.5|854.9|199
1637685000000|2021-11-23 16:30:00|855.5|854.9|855.8|855.2|856.5|855.9|855.5|854.9|86
1637685300000|2021-11-23 16:35:00|856|855.4|857|856.4|857|856.4|855.8|855.2|88
1637685600000|2021-11-23 16:40:00|857.3|856.7|858.3|857.7|858.4|857.8|857.3|856.7|125
1637685900000|2021-11-23 16:45:00|858.1|857.5|859.5|858.9|861.3|860.7|858|857.4|214
1637686200000|2021-11-23 16:50:00|859.3|858.7|859.5|858.9|860.3|859.7|859|858.4|150
1637686500000|2021-11-23 16:55:00|859|858.4|857.3|856.7|859|858.4|857.3|856.7|155
1637686800000|2021-11-23 17:00:00|857.4|856.8|858.5|857.9|858.6|858|857|856.4|298
1637687100000|2021-11-23 17:05:00|858.3|857.7|860|859.4|860.2|859.6|858.3|857.7|95
1637687400000|2021-11-23 17:10:00|860.2|859.6|860.3|859.7|860.7|860.1|859.5|858.9|99
1637687700000|2021-11-23 17:15:00|860.5|859.9|860.7|860.1|861.5|860.9|860|859.4|136
1637688000000|2021-11-23 17:20:00|860.5|859.9|861.2|860.6|861.6|861|860.2|859.6|89
1637688300000|2021-11-23 17:25:00|861.1|860.5|860.7|860.1|861.7|861.1|860.5|859.9|354
1637688600000|2021-11-23 17:30:00|860.5|859.9|861.3|860.7|861.3|860.7|859.8|859.2|128
1637688900000|2021-11-23 17:35:00|861.5|860.9|862.8|862.2|863.4|862.8|861.3|860.7|410
1637689200000|2021-11-23 17:40:00|862.6|862|862.8|862.2|863.5|862.9|862.5|861.9|207
1637689500000|2021-11-23 17:45:00|862.9|862.3|864.5|863.9|865.3|864.7|862.8|862.2|359
1637689800000|2021-11-23 17:50:00|864.6|864|864.3|863.7|864.8|864.2|863.9|863.3|165
1637690100000|2021-11-23 17:55:00|864.4|863.8|864.8|864.2|865.8|865.2|864.3|863.7|123
1637690400000|2021-11-23 18:00:00|864.5|863.9|864.3|863.7|865.3|864.7|864.3|863.7|110
1637690700000|2021-11-23 18:05:00|863.8|863.2|864|863.4|864.8|864.2|863.8|863.2|83
1637691000000|2021-11-23 18:10:00|863.9|863.3|864.3|863.7|865|864.4|863.9|863.3|100
1637691300000|2021-11-23 18:15:00|864.5|863.9|864.5|863.9|864.8|864.2|864.1|863.5|213
1637691600000|2021-11-23 18:20:00|864.4|863.8|863.9|863.3|864.5|863.9|863.5|862.9|385
1637691900000|2021-11-23 18:25:00|864|863.4|864|863.4|864.3|863.7|862.5|861.9|415
1637692200000|2021-11-23 18:30:00|863.8|863.2|864|863.4|864.5|863.9|863.5|862.9|72
1637692500000|2021-11-23 18:35:00|863.3|862.7|865|864.4|865.3|864.7|863.3|862.7|212
1637692800000|2021-11-23 18:40:00|864.8|864.2|865.3|864.7|865.4|864.8|864.5|863.9|75
1637693100000|2021-11-23 18:45:00|865.4|864.8|865|864.4|865.8|865.2|865|864.4|105
1637693400000|2021-11-23 18:50:00|864.8|864.2|866|865.4|866.3|865.7|864.8|864.2|167
1637693700000|2021-11-23 18:55:00|866.3|865.7|866.3|865.7|867.4|866.8|865.8|865.2|416
1637694000000|2021-11-23 19:00:00|866.4|865.8|867.3|866.7|867.5|866.9|866.4|865.8|102
1637694300000|2021-11-23 19:05:00|867.4|866.8|867.5|866.9|868|867.4|867|866.4|157
1637694600000|2021-11-23 19:10:00|867.3|866.7|867.8|867.2|868|867.4|866.1|865.5|1417
1637694900000|2021-11-23 19:15:00|867.9|867.3|867.7|867.1|868|867.4|866.5|865.9|932
1637715600000|2021-11-24 01:00:00|866.7|866.1|867.1|866.5|867.4|866.8|866.1|865.5|130
1637715900000|2021-11-24 01:05:00|867.3|866.7|869.2|868.6|869.8|869.2|867.3|866.7|109
1637716200000|2021-11-24 01:10:00|869.3|868.7|870.6|870|870.6|870|868.8|868.2|64
1637716500000|2021-11-24 01:15:00|870.8|870.2|868.9|868.3|870.8|870.2|868.8|868.2|21
1637716800000|2021-11-24 01:20:00|868.8|868.2|868.4|867.8|868.9|868.3|868.1|867.5|48
1637717100000|2021-11-24 01:25:00|868.6|868|869.2|868.6|869.2|868.6|868.3|867.7|20
1637717400000|2021-11-24 01:30:00|869.3|868.7|868.8|868.2|869.7|869.1|868.7|868.1|31
1637717700000|2021-11-24 01:35:00|869.2|868.6|868.6|868|869.3|868.7|868.3|867.7|21
1637718000000|2021-11-24 01:40:00|868.8|868.2|868.7|868.1|868.9|868.2|868.6|867.9|2
1637718300000|2021-11-24 01:45:00|868.6|868|868.9|868.3|869.1|868.5|868.6|868|2
1637718600000|2021-11-24 01:50:00|869.1|868.5|868.6|868|869.1|868.5|868.6|868|10
1637718900000|2021-11-24 01:55:00|868.7|868.1|868.1|867.5|868.8|868.2|868.1|867.5|68
1637719200000|2021-11-24 02:00:00|868.3|867.7|868.1|867.5|868.4|867.8|867.8|867.2|37
1637719500000|2021-11-24 02:05:00|867.8|867.2|868.3|867.7|868.3|867.7|867.6|867|22
1637719800000|2021-11-24 02:10:00|868.4|867.8|868.6|868|868.7|868.1|868.3|867.7|7
1637720100000|2021-11-24 02:15:00|868.4|867.8|869.1|868.5|869.1|868.5|868.4|867.8|34
1637720400000|2021-11-24 02:20:00|868.9|868.3|868.8|868.2|869.1|868.5|868.8|868.2|11
1637720700000|2021-11-24 02:25:00|868.7|868.1|868.6|868|868.7|868.1|868.4|867.8|2
1637721000000|2021-11-24 02:30:00|869.1|868.5|868.4|867.8|869.1|868.5|867.8|867.2|10
1637721300000|2021-11-24 02:35:00|868.6|868|868.3|867.7|868.6|868|868.3|867.7|1
1637721600000|2021-11-24 02:40:00|868.6|868|868.6|868|868.8|868.2|868.6|868|3
1637721900000|2021-11-24 02:45:00|868.7|868.1|868.6|868|868.9|868.2|868.6|867.9|1
1637722200000|2021-11-24 02:50:00|868.4|867.8|868.6|868|868.9|868.1|868.1|867.5|5
1637722500000|2021-11-24 02:55:00|868.8|868.2|868.8|868.2|869.1|868.5|868.8|868.2|11
1637722800000|2021-11-24 03:00:00|868.9|868.3|868.8|868.2|869.2|868.6|868.6|868|11
1637723100000|2021-11-24 03:05:00|868.7|868.1|868.6|868|868.8|868.2|868.6|868|5
1637723400000|2021-11-24 03:10:00|868.4|867.8|868.4|867.8|868.4|867.8|868.3|867.7|0
1637723700000|2021-11-24 03:15:00|868.3|867.7|868.6|868|868.6|868|868.2|867.6|5
1637724000000|2021-11-24 03:20:00|868.4|867.8|868.6|868|868.7|868.1|868.3|867.7|13
1637724300000|2021-11-24 03:25:00|868.4|867.8|868.3|867.7|868.4|867.8|868.3|867.7|0
1637724600000|2021-11-24 03:30:00|868.1|867.5|868.3|867.7|868.4|867.7|867.8|867.2|5
1637724900000|2021-11-24 03:35:00|868.4|867.8|868.2|867.6|868.4|867.8|867.9|867.3|2
1637725200000|2021-11-24 03:40:00|868.1|867.5|868.1|867.5|868.1|867.5|867.8|867.2|1
1637725500000|2021-11-24 03:45:00|868.2|867.6|868.1|867.5|868.2|867.6|868.1|867.5|3
1637725800000|2021-11-24 03:50:00|867.8|867.2|868.4|867.8|868.6|868|867.8|867.2|3
1637726100000|2021-11-24 03:55:00|868.6|868|868.8|868.2|868.8|868.2|868.6|868|2
1637726400000|2021-11-24 04:00:00|868.7|868.1|869.1|868.5|869.3|868.7|868.6|867.9|5
1637726700000|2021-11-24 04:05:00|869.2|868.6|869.3|868.7|869.4|868.7|869.1|868.3|9
1637727000000|2021-11-24 04:10:00|869.2|868.6|869.2|868.6|869.4|868.7|869.1|868.4|1
1637727300000|2021-11-24 04:15:00|869.3|868.7|869.1|868.5|869.3|868.7|869.1|868.5|2
1637727600000|2021-11-24 04:20:00|869.3|868.7|869.8|869.2|870.1|869.5|869.3|868.7|12
1637727900000|2021-11-24 04:25:00|870.1|869.5|870.2|869.6|870.3|869.7|870.1|869.5|6
1637728200000|2021-11-24 04:30:00|870.1|869.5|870.3|869.7|870.4|869.8|870.1|869.5|16
1637728500000|2021-11-24 04:35:00|870.4|869.8|870.8|870.2|871.2|870.6|870.3|869.7|18
1637728800000|2021-11-24 04:40:00|870.7|870.1|870.8|870.2|871|870.4|870.6|870|12
1637729100000|2021-11-24 04:45:00|871.1|870.5|871.1|870.5|871.1|870.5|871.1|870.5|7
1637729400000|2021-11-24 04:50:00|||||||||2
1637729700000|2021-11-24 04:55:00|||||||||4
1637730300000|2021-11-24 05:05:00|||||||||21
1637730600000|2021-11-24 05:10:00|871.3|870.7|871.3|870.7|871.3|870.7|871.3|870.7|6
1637730900000|2021-11-24 05:15:00|871.6|871|871.5|870.9|871.6|871|871.3|870.7|15
1637731200000|2021-11-24 05:20:00|871.3|870.7|871.3|870.7|871.6|871|871.3|870.7|6
1637731500000|2021-11-24 05:25:00|871.5|870.9|871.7|871.1|872.1|871.5|871.5|870.5|17
1637731800000|2021-11-24 05:30:00|871.8|871.2|871.1|870.5|871.8|871.2|871.1|870.5|15
1637732100000|2021-11-24 05:35:00|871.2|870.6|871.3|870.7|871.3|870.7|871.1|870.5|1
1637732400000|2021-11-24 05:40:00|871.5|870.9|872|871.4|872.1|871.5|871.5|870.9|0
1637732700000|2021-11-24 05:45:00|872.1|871.5|871.2|870.6|872.1|871.5|871.1|870.5|6
1637733000000|2021-11-24 05:50:00|871.3|870.7|872|871.4|872|871.4|871.3|870.7|3
1637733300000|2021-11-24 05:55:00|871.8|871.2|871.7|871.1|871.8|871.2|871.6|871|15
1637733600000|2021-11-24 06:00:00|871.8|871.2|872.1|871.5|872.3|871.7|871.8|871.2|116
1637733900000|2021-11-24 06:05:00|871.8|871.2|872.1|871.5|872.1|871.5|871.6|871|12
1637734200000|2021-11-24 06:10:00|872.3|871.7|872.6|872|872.9|872.2|872.3|871.7|11
1637734500000|2021-11-24 06:15:00|872.8|872.2|873.1|872.5|873.2|872.5|872.8|872.2|7
1637734800000|2021-11-24 06:20:00|873.3|872.7|873.3|872.7|873.3|872.7|873.1|872.5|13
1637735100000|2021-11-24 06:25:00|873.5|872.9|873.3|872.7|873.8|873.2|873.3|872.7|16
1637735400000|2021-11-24 06:30:00|873.2|872.6|873.5|872.9|873.8|873.2|873.1|872.5|6
1637735700000|2021-11-24 06:35:00|873.3|872.7|873.1|872.5|873.5|872.9|873.1|872.5|6
1637736000000|2021-11-24 06:40:00|873.2|872.6|873.8|873.2|873.8|873.2|873.1|872.5|1
1637736300000|2021-11-24 06:45:00|874|873.4|873.6|873|874|873.4|873.6|873|17
1637736600000|2021-11-24 06:50:00|873.7|873.1|874|873.4|874.1|873.5|873.6|873|9
1637736900000|2021-11-24 06:55:00|874.1|873.5|874.7|873.7|874.7|874|873.8|873.2|11
1637737200000|2021-11-24 07:00:00|874.5|873.9|874.6|874|874.8|874.2|874.3|873.5|11
1637737500000|2021-11-24 07:05:00|874.8|874.2|874.3|873.7|874.8|874.2|874.3|873.7|7
1637737800000|2021-11-24 07:10:00|874.1|873.5|873.8|873.2|874.8|874.2|873.8|873.2|17
1637738100000|2021-11-24 07:15:00|873.6|873|873.1|872.5|873.6|873|872.8|872.2|5
1637738400000|2021-11-24 07:20:00|873|872.4|872.3|871.7|873|872.4|872.2|871.6|8
1637738700000|2021-11-24 07:25:00|872.1|871.5|871.5|870.9|872.3|871.7|871.5|870.9|8
1637739000000|2021-11-24 07:30:00|871.3|870.7|870|869.4|871.7|871.1|869.8|869.2|61
1637739300000|2021-11-24 07:35:00|870.1|869.5|870.6|870|870.8|870.2|870.1|869.5|26
1637739600000|2021-11-24 07:40:00|870.3|869.7|870.6|870|870.6|870|870.1|869.5|19
1637739900000|2021-11-24 07:45:00|870.5|869.9|870.5|869.9|870.6|870|870.3|869.7|34
1637740200000|2021-11-24 07:50:00|870.6|870|870|869.4|870.6|870|869.8|869.2|41
1637740500000|2021-11-24 07:55:00|870.1|869.5|870.3|869.7|870.6|870|869.8|869.2|31
1637740800000|2021-11-24 08:00:00|870.5|869.9|870.5|869.9|870.6|870|870.1|869.5|5
1637741100000|2021-11-24 08:05:00|870.3|869.7|870.3|869.7|870.6|870|870.3|869.7|3
1637741400000|2021-11-24 08:10:00|869.3|868.7|871.1|870.5|871.3|870.7|869.3|868.7|24
1637741700000|2021-11-24 08:15:00|871.2|870.6|871.2|870.6|871.2|870.6|871|870.4|2
1637742000000|2021-11-24 08:20:00|871.1|870.5|869.8|869.2|871.1|870.5|869.8|869.2|50
1637742300000|2021-11-24 08:25:00|869.7|869.1|870.3|869.7|870.3|869.7|869.5|868.7|5
1637742600000|2021-11-24 08:30:00|870.2|869.6|870.1|869.5|870.7|870.1|870.1|869.5|2
1637742900000|2021-11-24 08:35:00|870.2|869.6|870.2|869.6|870.3|869.7|870.1|869.5|2
1637743200000|2021-11-24 08:40:00|870.1|869.5|870.5|869.9|870.5|869.9|870.1|869.4|0
1637743500000|2021-11-24 08:45:00|870.2|869.6|870.2|869.6|870.3|869.7|870.1|869.5|2
1637743800000|2021-11-24 08:50:00|870.1|869.5|870.1|869.5|870.1|869.5|870.1|869.5|13
1637744100000|2021-11-24 08:55:00|869.8|869.2|867.7|867.1|869.8|869.2|867.6|866.9|49
1637744400000|2021-11-24 09:00:00|867.6|867|868.5|867.9|868.9|868|867.3|866.5|0
1637744700000|2021-11-24 09:05:00|868.2|867.6|868.7|868.1|868.9|868.2|868.2|867.6|1198
1637745000000|2021-11-24 09:10:00|868.9|867.9|869.6|869|869.9|869.1|868.5|867.7|3
1637745300000|2021-11-24 09:15:00|869.8|869.2|869.6|869|870.4|869.6|869.2|868.6|20
1637745600000|2021-11-24 09:20:00|870.3|869.7|870.2|869.6|870.7|870.1|870|869.4|15
1637745900000|2021-11-24 09:25:00|870.4|869.8|869.6|869|870.8|870.2|869.6|869|16
1637746200000|2021-11-24 09:30:00|869.5|868.9|869|868.4|869.7|869.1|869|868.4|33
1637746500000|2021-11-24 09:35:00|868.7|868.1|868.6|868|868.8|868.2|868.3|867.7|17
1637746800000|2021-11-24 09:40:00|868.8|868.2|869.1|868.5|869.6|869|868.7|868.1|4
1637747100000|2021-11-24 09:45:00|869|868.4|867.2|866.6|869.1|868.5|866.3|865.7|53
1637747400000|2021-11-24 09:50:00|867.3|866.7|866.6|866|867.7|867.1|866.3|865.7|77
1637747700000|2021-11-24 09:55:00|866.5|865.9|865.6|865|867|866.4|865.6|865|28
1637748000000|2021-11-24 10:00:00|865.5|864.9|866.2|865.2|866.2|865.4|864.9|864.2|27
1637748300000|2021-11-24 10:05:00|866|865.4|865.9|865.3|866|865.4|865.6|864.9|3
1637748600000|2021-11-24 10:10:00|866|865.4|866.9|866.3|866.9|866.3|866|865.4|6
1637748900000|2021-11-24 10:15:00|867|866.4|866.9|866.3|867.1|866.5|866.9|866.3|4
1637749200000|2021-11-24 10:20:00|867|866.4|867.7|866.7|867.7|867|867|866.4|5
1637749500000|2021-11-24 10:25:00|867.6|867|867|866.4|867.6|867|866.9|866.2|405
1637749800000|2021-11-24 10:30:00|867.1|866.5|866.7|866.1|867.1|866.5|866.6|866|26
1637750100000|2021-11-24 10:35:00|866.9|866.3|866.9|866.3|867.9|867.3|866.6|866|2
1637750400000|2021-11-24 10:40:00|867|866.4|867.2|866.6|867.4|866.8|866.9|866.2|1
1637750700000|2021-11-24 10:45:00|867.4|866.8|866.7|866.1|867.9|867.3|866.7|866.1|5
1637751000000|2021-11-24 10:50:00|866.6|866|867.2|866.6|867.4|866.8|866.6|866|21
1637751300000|2021-11-24 10:55:00|867.1|866.5|867.1|866.5|867.6|867|866.6|866|8
1637751600000|2021-11-24 11:00:00|867|866.4|866.9|866.3|867.2|866.6|866.9|866.2|5
1637751900000|2021-11-24 11:05:00|867|866.4|866.7|866.1|867|866.4|866.6|866|34
1637752200000|2021-11-24 11:10:00|866.6|866|868.5|867.9|869|868.4|866.6|866|526
1637752500000|2021-11-24 11:15:00|868.6|868|869.4|868.8|869.5|868.9|868|867.4|19
1637752800000|2021-11-24 11:20:00|869.2|868.6|869.6|869|869.6|869|868.9|868.3|29
1637753100000|2021-11-24 11:25:00|869.5|868.9|869.6|869|869.7|869.1|869.4|868.8|16
1637753400000|2021-11-24 11:30:00|869.5|868.9|870.9|870.3|871.4|870.8|869.5|868.9|102
1637753700000|2021-11-24 11:35:00|870.7|869.7|870.5|869.9|871|870.4|870.4|869.7|15
1637754000000|2021-11-24 11:40:00|870.6|870|870.1|869.5|870.8|870|870|869.4|162
1637754300000|2021-11-24 11:45:00|870|869.4|871.4|870.8|871.4|870.8|869.9|869.3|18
1637754600000|2021-11-24 11:50:00|871.2|870.6|871|870.4|871.4|870.8|870.9|870.3|147
1637754900000|2021-11-24 11:55:00|870.9|870.3|870.5|869.9|871.1|870.5|870.2|869.6|28
1637755200000|2021-11-24 12:00:00|870.6|870|871.1|870.5|871.4|870.8|870.6|870|16
1637755500000|2021-11-24 12:05:00|871.4|870.8|871.2|870.6|871.4|870.8|871.1|870.5|102
1637755800000|2021-11-24 12:10:00|871.1|870.5|869.9|869.3|871.4|870.8|869.9|869.3|102
1637756100000|2021-11-24 12:15:00|869.7|869.1|869.4|868.8|869.9|869.3|869.1|868.5|11
1637756400000|2021-11-24 12:20:00|869.2|868.6|868.4|867.4|869.2|868.6|868|867.4|23
1637756700000|2021-11-24 12:25:00|868.2|867.6|868.9|868.3|869|868.4|868.1|867.5|8
1637757000000|2021-11-24 12:30:00|868.6|868|868.7|868.1|869.1|868.5|868.5|867.9|8
1637757300000|2021-11-24 12:35:00|868.9|868.3|869.2|868.6|869.5|868.9|868.6|868|6
1637757600000|2021-11-24 12:40:00|869.1|868.5|870.6|870|871.2|870.5|869.1|868.5|10
1637757900000|2021-11-24 12:45:00|870.4|869.8|870.4|869.8|870.6|870|870.1|869.5|6
1637758200000|2021-11-24 12:50:00|870.6|870|869.9|869.3|870.6|870|869.6|869|12
1637758500000|2021-11-24 12:55:00|869.7|869.1|870.4|869.8|870.6|870|869.7|869.1|20
1637758800000|2021-11-24 13:00:00|870.2|869.6|868|867.4|870.2|869.6|868|867.4|17
1637759100000|2021-11-24 13:05:00|867.9|867.3|867.5|866.9|869.2|868.4|867|866.4|31
1637759400000|2021-11-24 13:10:00|867.4|866.8|867.9|867.3|869.2|868.6|867.1|866.4|23
1637759700000|2021-11-24 13:15:00|868|867.4|867.9|867.3|869.1|868.5|867.9|867.3|18
1637760000000|2021-11-24 13:20:00|867.7|867.1|866.1|865.5|867.7|867.1|865.4|864.8|79
1637760300000|2021-11-24 13:25:00|866.2|865.6|865.7|865.1|866.9|866.3|865.2|864.6|223
1637760600000|2021-11-24 13:30:00|865.9|865.3|868|867.4|868.2|867.5|865.9|865.3|65
1637760900000|2021-11-24 13:35:00|867.7|867.1|866.2|865.6|867.7|867.1|866.1|865.5|63
1637761200000|2021-11-24 13:40:00|866.1|865.5|865.7|865.1|866.1|865.5|865.4|864.8|27
1637764200000|2021-11-24 14:30:00|866.3|865.7|868.5|867.9|868.6|868|864.6|864|623
1637764500000|2021-11-24 14:35:00|868.6|868|863|862.4|868.6|868|861.9|861.3|680
1637764800000|2021-11-24 14:40:00|863.1|862.5|863.6|863|864.5|863.9|862.5|861.9|603
1637765100000|2021-11-24 14:45:00|863.9|863.3|863.4|862.8|864.4|863.8|862.4|861.8|265
1637765400000|2021-11-24 14:50:00|863.6|863|864.5|863.9|864.9|864.3|862.4|861.8|1456
1637765700000|2021-11-24 14:55:00|864.4|863.8|866.4|865.8|866.4|865.8|863.9|863.3|592
1637766000000|2021-11-24 15:00:00|866.6|866|867.1|866.5|867.4|866.8|864.9|864.3|262
1637766300000|2021-11-24 15:05:00|867|866.4|865.6|865|867.4|866.8|865.1|864.5|514
1637766600000|2021-11-24 15:10:00|865.9|865.3|865.9|865.3|867.1|866.5|864.9|864.3|1364
1637766900000|2021-11-24 15:15:00|865.7|865.1|865.6|865|866.3|865.7|864.9|864.3|990
1637767200000|2021-11-24 15:20:00|865.5|864.9|865.1|864.5|865.8|865.2|864.3|863.7|221
1637767500000|2021-11-24 15:25:00|864.8|864.2|863.9|863.3|865.3|864.7|863.9|863.3|571
1637767800000|2021-11-24 15:30:00|864.1|863.5|863.8|863.2|865.1|864.5|863.8|863.2|1254
1637768100000|2021-11-24 15:35:00|864.1|863.5|861.8|861.2|864.3|863.7|861.6|861|311
1637768400000|2021-11-24 15:40:00|861.7|861.1|858|857.4|861.7|861.1|858|857.4|1046
1637768700000|2021-11-24 15:45:00|858.1|857.5|854.3|853.7|858.1|857.5|851.8|851.2|2198
1637769000000|2021-11-24 15:50:00|854.1|853.5|855.5|854.9|856|855.4|853.7|853.1|381
1637769300000|2021-11-24 15:55:00|855.3|854.7|855.1|854.5|856.3|855.7|854|853.4|319
1637769600000|2021-11-24 16:00:00|855.3|854.7|854.6|854|856.3|855.7|854.3|853.7|413
1637769900000|2021-11-24 16:05:00|854.8|854.2|854.3|853.7|855.3|854.7|853.8|853.2|142
1637770200000|2021-11-24 16:10:00|854.2|853.6|854.7|854.1|855.2|854.6|853.8|853.2|518
1637770500000|2021-11-24 16:15:00|854.6|854|854.8|854.2|854.8|854.2|853.8|853.2|238
1637770800000|2021-11-24 16:20:00|855|854.4|852.6|852|855.1|854.5|852.6|852|902
1637771100000|2021-11-24 16:25:00|852.7|852.1|852.3|851.7|853.1|852.5|850.6|850|240
1637771400000|2021-11-24 16:30:00|852.2|851.6|850.8|850.2|852.5|851.9|850.1|849.5|282
1637771700000|2021-11-24 16:35:00|851|850.4|849.8|849.2|851.3|850.7|848.7|848.1|154
1637772000000|2021-11-24 16:40:00|849.7|849.1|849.8|849.2|850.8|850.2|848.6|848|122
1637772300000|2021-11-24 16:45:00|849.7|849.1|847.7|847.1|849.8|849.2|847.3|846.7|317
1637772600000|2021-11-24 16:50:00|847.8|847.2|847.8|847.2|848.3|847.7|847.1|846.5|704
1637772900000|2021-11-24 16:55:00|848.1|847.5|847.1|846.5|848.3|847.7|847.1|846.5|317
1637773200000|2021-11-24 17:00:00|847.2|846.6|849.2|848.6|851|850.4|847.1|846.5|244
1637773500000|2021-11-24 17:05:00|849.3|848.7|848.6|848|849.3|848.7|848.3|847.7|101
1637773800000|2021-11-24 17:10:00|848.8|848.2|850.6|850|851.2|850.6|848.8|848.2|206
1637774100000|2021-11-24 17:15:00|850.8|850.2|851|850.4|851.6|851|850.1|849.5|86
1637774400000|2021-11-24 17:20:00|851.1|850.5|850.8|850.2|851.6|851|850.3|849.7|144
1637774700000|2021-11-24 17:25:00|850.6|850|851.8|851.2|852.2|851.6|850.3|849.7|145
1637775000000|2021-11-24 17:30:00|851.7|851.1|851.8|851.2|851.8|851.2|851.3|850.7|103
1637775300000|2021-11-24 17:35:00|851.7|851.1|852.8|852.2|853.1|852.5|851.6|851|89
1637775600000|2021-11-24 17:40:00|852.6|852|852.6|852|852.8|852.2|851.8|851.2|45
1637775900000|2021-11-24 17:45:00|852.8|852.2|853.8|853.2|854.3|853.7|852.6|852|87
1637776200000|2021-11-24 17:50:00|853.6|853|855.8|855.2|855.8|855.2|853.6|853|71
1637776500000|2021-11-24 17:55:00|855.7|855.1|855.6|855|855.8|855.2|854.8|854.2|463
1637776800000|2021-11-24 18:00:00|855.3|854.7|854.8|854.2|856.1|855.5|854.7|854.1|93
1637777100000|2021-11-24 18:05:00|855.1|854.5|854.3|853.7|855.3|854.7|854.1|853.5|77
1637777400000|2021-11-24 18:10:00|854.6|854|855.6|855|855.8|855.2|854.3|853.7|41
1637777700000|2021-11-24 18:15:00|855.5|854.9|855.3|854.7|855.5|854.9|854.8|854.2|47
1637778000000|2021-11-24 18:20:00|855.1|854.5|854.6|854|855.8|855.2|854.3|853.7|78
1637778300000|2021-11-24 18:25:00|854.3|853.7|854.8|854.2|855.7|855.1|853.8|853.2|802
1637778600000|2021-11-24 18:30:00|855.1|854.5|854.8|854.2|855.3|854.7|854.6|854|375
1637778900000|2021-11-24 18:35:00|855.1|854.5|855.6|855|856.1|855.5|854.8|854.2|169
1637779200000|2021-11-24 18:40:00|855.7|855.1|855.1|854.5|856.3|855.7|854.6|854|106
1637779500000|2021-11-24 18:45:00|854.9|854.3|854.3|853.7|855|854.4|854.1|853.5|121
1637779800000|2021-11-24 18:50:00|854.5|853.9|852.6|852|854.6|854|852.6|852|193
1637780100000|2021-11-24 18:55:00|852.3|851.7|852.1|851.5|852.4|851.8|851.8|851.2|189
1637780400000|2021-11-24 19:00:00|852.2|851.6|853.2|852.6|853.7|853|851.9|851.2|303
1637780700000|2021-11-24 19:05:00|853.4|852.4|852.1|851.5|853.4|852.8|850.6|850|288
1637781000000|2021-11-24 19:10:00|852.2|851.6|850.6|850|852.2|851.6|849.4|848.8|1143
1637781300000|2021-11-24 19:15:00|850.4|849.8|852.9|851.4|853.3|852.1|850.2|849.6|637
1637931600000|2021-11-26 13:00:00|843.3|842.7|843.3|842.7|843.3|842.7|843.3|842.7|0
1637937000000|2021-11-26 14:30:00|832|831.4|835.1|834.5|835.4|834.8|823.6|823|22039
1637937300000|2021-11-26 14:35:00|834.9|834.3|832.6|832|838.1|837.5|832.5|831.9|1412
1637937600000|2021-11-26 14:40:00|832.5|831.9|837.7|837.1|837.9|837.3|832.5|831.9|682
1637937900000|2021-11-26 14:45:00|838.1|837.5|836.1|835.5|838.2|837.6|834.4|833.8|951
1637938200000|2021-11-26 14:50:00|835.9|835.3|837.1|836.5|837.4|836.8|833.9|833.3|888
1637938500000|2021-11-26 14:55:00|836.9|836.3|837.4|836.8|837.9|837.3|835.1|834.5|741
1637938800000|2021-11-26 15:00:00|837.9|837.3|837.4|836.8|838.4|837.8|836.6|836|860
1637939100000|2021-11-26 15:05:00|836.9|836.3|836.4|835.8|837.4|836.8|836.1|835.5|381
1637939400000|2021-11-26 15:10:00|836.1|835.5|836.4|835.8|838.9|838.3|835.9|835.3|617
1637939700000|2021-11-26 15:15:00|836.5|835.9|835.1|834.5|837.1|836.5|834.6|834|543
1637940000000|2021-11-26 15:20:00|835.4|834.8|834.4|833.8|836.1|835.5|833.6|833|687
1637940300000|2021-11-26 15:25:00|834.6|834|834.6|834|835.1|834.5|834.1|833.5|450
1637940600000|2021-11-26 15:30:00|834.4|833.8|835.9|835.3|836.1|835.5|833.9|833.3|788
1637940900000|2021-11-26 15:35:00|835.6|835|837.4|836.8|837.9|837.3|835.1|834.5|375
1637941200000|2021-11-26 15:40:00|837.5|836.9|839.4|838.8|840.1|839.5|837.4|836.8|571
1637941500000|2021-11-26 15:45:00|839.6|839|839.1|838.5|839.6|839|838|837.4|336
1637941800000|2021-11-26 15:50:00|838.9|838.3|838.4|837.8|839.4|838.8|838.1|837.5|299
1637942100000|2021-11-26 15:55:00|838.6|838|838.1|837.5|839.4|838.8|837.9|837.3|318
1637942400000|2021-11-26 16:00:00|837.9|837.3|835|834.4|838.1|837.5|835|834.4|300
1637942700000|2021-11-26 16:05:00|835.1|834.5|835.3|834.7|836.1|835.5|834.6|834|422
1637943000000|2021-11-26 16:10:00|835|834.4|834.4|833.8|835.1|834.5|834|833.4|370
1637943300000|2021-11-26 16:15:00|834.5|833.9|833.1|832.5|834.6|834|832.6|832|338
1637943600000|2021-11-26 16:20:00|833|832.4|833.4|832.8|834.8|834.2|832.6|832|287
1637943900000|2021-11-26 16:25:00|833.5|832.9|831.4|830.8|833.9|833.3|831.4|830.8|331
1637944200000|2021-11-26 16:30:00|831.6|831|833.9|833.3|834.3|833.7|831.6|831|397
1637944500000|2021-11-26 16:35:00|834.1|833.5|834.1|833.5|834.6|834|833.5|832.9|174
1637944800000|2021-11-26 16:40:00|834.3|833.7|834.9|834.3|835.9|835.3|834.3|833.7|300
1637945100000|2021-11-26 16:45:00|835.1|834.5|835.9|835.3|835.9|835.3|834.9|834.3|210
1637945400000|2021-11-26 16:50:00|835.8|835.2|838.6|838|838.6|838|835.6|835|482
1637945700000|2021-11-26 16:55:00|838.8|838.2|837.6|837|838.9|838.3|837.3|836.7|434
1637946000000|2021-11-26 17:00:00|837.9|837.3|838.6|838|839.1|838.5|836.6|836|252
1637946300000|2021-11-26 17:05:00|838.4|837.8|838.1|837.5|839.1|838.5|837.8|837.2|449
1637946600000|2021-11-26 17:10:00|838.4|837.8|837.9|837.3|839.6|839|837.6|837|377
1637946900000|2021-11-26 17:15:00|838.1|837.5|839.9|839.3|840.1|839.5|838.1|837.5|816
1637947200000|2021-11-26 17:20:00|839.6|839|839.8|839.2|841.4|840.8|839.4|838.8|582
1637947500000|2021-11-26 17:25:00|839.9|839.3|841.6|841|841.9|841.3|839.6|839|485
1637947800000|2021-11-26 17:30:00|841.4|840.8|842.4|841.8|843|842.4|841.4|840.8|439
1637948100000|2021-11-26 17:35:00|842.1|841.5|841.6|841|842.4|841.8|841.1|840.5|312
1637948400000|2021-11-26 17:40:00|841.4|840.8|841.5|840.9|841.6|841|839.4|838.8|421
1637948700000|2021-11-26 17:45:00|841.6|841|841.9|841.3|842.5|841.9|839.9|839.3|522
1637949000000|2021-11-26 17:50:00|842.1|841.5|842.9|842.3|843.1|842.5|841.6|841|326
1637949300000|2021-11-26 17:55:00|842.6|842|841.6|841|842.6|842|840.1|839.5|2561
1637949600000|2021-11-26 18:00:00|841.8|841.2|845.3|844.3|845.4|844.8|841.6|841|24976
1638147600000|2021-11-29 01:00:00|854.3|853.7|854.1|853.5|855.3|854.7|851.3|850.7|804
1638147900000|2021-11-29 01:05:00|854.6|854|853.4|852.8|855.6|855|853.3|852.7|348
1638148200000|2021-11-29 01:10:00|853.6|853|852.6|852|854.3|853.7|851.3|850.7|353
1638148500000|2021-11-29 01:15:00|852.7|852.1|852.3|851.7|852.7|852.1|851.3|850.7|118
1638148800000|2021-11-29 01:20:00|852.2|851.6|852.8|852.2|854.2|853.6|852.2|851.6|130
1638149100000|2021-11-29 01:25:00|852.6|852|850.7|850.1|852.6|852|850.6|850|137
1638149400000|2021-11-29 01:30:00|850.8|850.2|852.2|851.6|852.3|851.7|850.6|850|92
1638149700000|2021-11-29 01:35:00|852.1|851.5|851.7|851.1|853.1|852.5|851.6|851|38
1638150000000|2021-11-29 01:40:00|851.6|851|851.3|850.7|852.6|852|851.3|850.7|71
1638150300000|2021-11-29 01:45:00|850.9|850.3|851.3|850.7|851.3|850.7|850.4|849.8|51
1638150600000|2021-11-29 01:50:00|851.1|850.5|850.4|849.8|851.2|850.6|850.4|849.8|109
1638150900000|2021-11-29 01:55:00|850.3|849.7|851.3|850.7|851.3|850.7|850.3|849.7|102
1638151200000|2021-11-29 02:00:00|851.4|850.8|852.1|851.5|852.1|851.5|851.4|850.8|192
1638151500000|2021-11-29 02:05:00|851.8|851.2|851.3|850.7|852.1|851.5|851.3|850.7|40
1638151800000|2021-11-29 02:10:00|851.6|851|851.4|850.8|851.8|851.2|851.2|850.6|56
1638152100000|2021-11-29 02:15:00|851.6|851|851.4|850.8|851.6|851|851.3|850.7|37
1638152400000|2021-11-29 02:20:00|851.6|851|851.6|851|851.6|851|851.4|850.8|101
1638152700000|2021-11-29 02:25:00|851.4|850.8|851.2|850.6|851.6|851|851.2|850.6|22
1638153000000|2021-11-29 02:30:00|851.3|850.7|851.1|850.5|851.6|851|851.1|850.5|235
1638153300000|2021-11-29 02:35:00|850.7|850.1|851.3|850.7|851.3|850.7|850.3|849.7|123
1638153600000|2021-11-29 02:40:00|851.1|850.5|850.7|850.1|851.3|850.7|850.7|850.1|47
1638153900000|2021-11-29 02:45:00|850.8|850.2|851.2|850.6|851.3|850.7|850.8|850.2|16
1638154200000|2021-11-29 02:50:00|851.3|850.7|851.3|850.7|851.3|850.7|851.1|850.5|24
1638154500000|2021-11-29 02:55:00|851.1|850.5|851.2|850.6|851.2|850.6|851.1|850.5|18
1638154800000|2021-11-29 03:00:00|851.3|850.7|851.1|850.5|851.3|850.7|851.1|850.5|6
1638155100000|2021-11-29 03:05:00|850.9|850.3|850.3|849.7|850.9|850.3|850.1|849.5|62
1638155400000|2021-11-29 03:10:00|850.1|849.5|850.8|850.2|850.8|850.2|850.1|849.5|44
1638155700000|2021-11-29 03:15:00|851.1|850.5|850.8|850.2|851.3|850.7|850.8|850.2|18
1638156000000|2021-11-29 03:20:00|851.1|850.5|851.2|850.6|851.2|850.6|850.8|850.2|12
1638156300000|2021-11-29 03:25:00|851.1|850.5|851.1|850.5|851.1|850.5|850.8|850.2|11
1638156600000|2021-11-29 03:30:00|851.2|850.6|851.3|850.7|851.3|850.7|850.8|850.2|28
1638156900000|2021-11-29 03:35:00|||||||||11
1638157200000|2021-11-29 03:40:00|851.2|850.6|851.6|851|851.6|851|851.2|850.6|56
1638157500000|2021-11-29 03:45:00|851.4|850.8|851.3|850.7|851.4|850.8|851.3|850.7|15
1638157800000|2021-11-29 03:50:00|851.4|850.8|851.6|851|851.6|851|851.4|850.8|11
1638158100000|2021-11-29 03:55:00|||||||||7
1638158400000|2021-11-29 04:00:00|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|29
1638158700000|2021-11-29 04:05:00|||||||||12
1638159000000|2021-11-29 04:10:00|||||||||14
1638159300000|2021-11-29 04:15:00|852.1|851.5|852.1|851.5|852.1|851.5|852.1|851.5|13
1638159600000|2021-11-29 04:20:00|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|11
1638159900000|2021-11-29 04:25:00|851.9|851.3|851.6|851|851.9|851.3|851.6|851|201
1638160200000|2021-11-29 04:30:00|851.7|851.1|851.7|851.1|851.7|851.1|851.7|851.1|6
1638160500000|2021-11-29 04:35:00|851.6|851|851.7|851.1|851.7|851.1|851.6|851|3
1638160800000|2021-11-29 04:40:00|851.8|851.2|851.6|851|851.8|851.2|851.6|851|134
1638161100000|2021-11-29 04:45:00|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|3
1638161400000|2021-11-29 04:50:00|||||||||17
1638161700000|2021-11-29 04:55:00|851.1|850.5|851.1|850.5|851.3|850.7|851.1|850.5|22
1638162000000|2021-11-29 05:00:00|850.3|849.7|850.2|849.6|850.3|849.7|850.2|849.6|26
1638162300000|2021-11-29 05:05:00|850.1|849.5|850.1|849.5|850.2|849.6|849.9|849.3|14
1638162600000|2021-11-29 05:10:00|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|7
1638162900000|2021-11-29 05:15:00|849.6|849|849.8|849.2|850.1|849.5|849.6|849|16
1638163200000|2021-11-29 05:20:00|849.9|849.3|849.8|849.2|849.9|849.3|849.8|849.2|11
1638163500000|2021-11-29 05:25:00|849.6|849|849.1|848.5|849.6|849|848.8|848.2|64
1638163800000|2021-11-29 05:30:00|848.8|848.2|848.8|848.2|849.3|848.7|848.6|848|55
1638164100000|2021-11-29 05:35:00|848.7|848.1|848.9|848.3|849.1|848.5|848.6|848|10
1638164400000|2021-11-29 05:40:00|849.1|848.5|848.8|848.2|849.2|848.6|848.6|848|8
1638164700000|2021-11-29 05:45:00|848.9|848.3|850.2|849.6|850.2|849.6|848.9|848.3|51
1638165000000|2021-11-29 05:50:00|850.1|849.5|850.1|849.5|850.3|849.7|850.1|849.5|9
1638165300000|2021-11-29 05:55:00|849.9|849.3|849.8|849.2|849.9|849.3|849.1|848.5|48
1638165600000|2021-11-29 06:00:00|849.9|849.3|849.8|849.2|850.3|849.7|849.8|849.2|8
1638165900000|2021-11-29 06:05:00|849.7|849.1|850.1|849.5|850.3|849.7|849.6|849|8
1638166200000|2021-11-29 06:10:00|849.9|849.3|849.8|849.2|850.1|849.5|849.6|849|8
1638166500000|2021-11-29 06:15:00|850.1|849.5|850.3|849.7|850.4|849.8|849.8|849.2|15
1638166800000|2021-11-29 06:20:00|850.1|849.5|849.8|849.2|850.2|849.6|849.8|849.2|63
1638167100000|2021-11-29 06:25:00|850.1|849.5|850.1|849.5|850.3|849.7|849.9|849.3|15
1638167400000|2021-11-29 06:30:00|850.2|849.6|850.3|849.7|850.3|849.7|849.8|849.2|19
1638167700000|2021-11-29 06:35:00|850.1|849.5|848.8|848.2|850.1|849.5|848.8|848.2|21
1638168000000|2021-11-29 06:40:00|849.1|848.5|849.3|848.7|849.6|849|849.1|848.5|14
1638168300000|2021-11-29 06:45:00|849.6|849|849.4|848.8|849.6|849|849.3|848.7|11
1638168600000|2021-11-29 06:50:00|849.5|848.9|849.9|849.3|849.9|849.3|849.3|848.7|12
1638168900000|2021-11-29 06:55:00|850.1|849.5|850.5|849.9|850.6|850|849.8|849.2|23
1638169200000|2021-11-29 07:00:00|850.4|849.8|850.6|850|850.6|850|850.3|849.7|6
1638169500000|2021-11-29 07:05:00|850.3|849.7|849.1|848.5|850.3|849.7|849.1|848.5|25
1638169800000|2021-11-29 07:10:00|849.3|848.7|849.1|848.5|849.8|849.2|849.1|848.5|43
1638170100000|2021-11-29 07:15:00|849|848.4|849.1|848.5|849.1|848.5|848.6|848|17
1638170400000|2021-11-29 07:20:00|849|848.4|848.6|848|849.1|848.5|848.6|848|17
1638170700000|2021-11-29 07:25:00|848.8|848.2|848.8|848.2|849|848.4|848.6|848|3
1638171000000|2021-11-29 07:30:00|848.7|848.1|849.1|848.5|849.1|848.5|848.6|848|22
1638171300000|2021-11-29 07:35:00|849.3|848.7|848.6|848|849.3|848.7|848.6|848|20
1638171600000|2021-11-29 07:40:00|848.7|848.1|848.3|847.7|848.8|848.2|848.3|847.7|32
1638171900000|2021-11-29 07:45:00|848.6|848|849.1|848.5|849.2|848.6|848.6|848|30
1638172200000|2021-11-29 07:50:00|849|848.4|848.8|848.2|849.1|848.5|848.3|847.7|120
1638172500000|2021-11-29 07:55:00|849|848.4|849.1|848.5|849.2|848.6|848.7|848.1|6
1638172800000|2021-11-29 08:00:00|849|848.4|848.3|847.7|849.7|849.1|848.3|847.7|47
1638173100000|2021-11-29 08:05:00|848.6|848|848.6|848|848.7|848.1|848.3|847.7|23
1638173400000|2021-11-29 08:10:00|848.5|847.9|848|847.4|848.5|847.9|847.8|847.2|60
1638173700000|2021-11-29 08:15:00|847.9|847.3|847.2|846.6|848|847.4|847.1|846.5|36
1638174000000|2021-11-29 08:20:00|847.1|846.5|846.8|846.2|847.3|846.7|846.8|846.2|128
1638174300000|2021-11-29 08:25:00|847.3|846.7|847.2|846.6|847.5|846.7|846.6|846|66
1638174600000|2021-11-29 08:30:00|847.5|846.9|848.1|847.5|848.1|847.5|847.5|846.9|40
1638174900000|2021-11-29 08:35:00|848|847.4|848.1|847.5|848.7|848.1|848|847.4|21
1638175200000|2021-11-29 08:40:00|847.8|847.2|846.7|846.1|847.8|847.2|846.7|846.1|24
1638175500000|2021-11-29 08:45:00|846.6|846|846.1|845.5|847.2|846.6|846.1|845.5|49
1638175800000|2021-11-29 08:50:00|846|845.4|848.1|847.5|848.6|848|845.6|845|82
1638176100000|2021-11-29 08:55:00|848|847.4|848.2|847.6|848.3|847.7|848|847.4|29
1638176400000|2021-11-29 09:00:00|848.1|847.5|849.8|849.2|850.1|849.5|848.1|847.5|80
1638176700000|2021-11-29 09:05:00|849.6|849|849.6|849|850.1|849.5|849.3|848.7|28
1638177000000|2021-11-29 09:10:00|849.5|848.9|850.7|850.1|850.8|850.2|849.2|848.6|38
1638177300000|2021-11-29 09:15:00|850.6|850|849.5|848.9|850.6|850|849.3|848.7|18
1638177600000|2021-11-29 09:20:00|849.6|849|848.8|848.2|850|849.4|848.6|848|24
1638177900000|2021-11-29 09:25:00|848.7|848.1|848.2|847.6|848.8|848.2|847.8|847.2|19
1638178200000|2021-11-29 09:30:00|848.1|847.5|848.1|847.5|848.1|847.5|847.1|846.5|38
1638178500000|2021-11-29 09:35:00|848|847.4|847.5|846.9|848|847.4|847.3|846.7|111
1638178800000|2021-11-29 09:40:00|847.3|846.7|847.1|846.5|848|847.4|847.1|846.5|20
1638179100000|2021-11-29 09:45:00|847|846.4|848.6|848|848.8|848.2|846.8|846.2|244
1638179400000|2021-11-29 09:50:00|849.1|848.5|847.7|847.1|849.2|848.6|847.7|847.1|35
1638179700000|2021-11-29 09:55:00|847.8|847.2|848.2|847.6|848.2|847.6|847.7|847.1|137
1638180000000|2021-11-29 10:00:00|848.1|847.5|847.3|846.7|848.3|847.7|846.7|846.1|76
1638180300000|2021-11-29 10:05:00|847.2|846.6|848|847.4|848.5|847.9|846|845.4|118
1638180600000|2021-11-29 10:10:00|847.8|847.2|847.8|847.2|848.6|848|846.8|846.2|165
1638180900000|2021-11-29 10:15:00|847.7|847.1|848.2|847.6|848.3|847.7|847.1|846.5|40
1638181200000|2021-11-29 10:20:00|848.3|847.7|847.8|847.2|848.6|848|847.8|847.2|50
1638181500000|2021-11-29 10:25:00|848|847.4|848.2|847.6|848.2|847.6|847.6|847|36
1638181800000|2021-11-29 10:30:00|848.3|847.7|851.8|851.2|851.8|851.2|848.3|847.7|276
1638182100000|2021-11-29 10:35:00|852|851.4|851.8|851.2|852.7|852.1|851.8|851.2|85
1638182400000|2021-11-29 10:40:00|851.2|850.6|851.3|850.7|851.3|850.7|850.3|849.7|193
1638182700000|2021-11-29 10:45:00|850.8|850.2|849.8|849.2|851.2|850.6|849.8|849.2|56
1638183000000|2021-11-29 10:50:00|850|849.4|849.8|849.2|850.2|849.6|849.7|849.1|193
1638183300000|2021-11-29 10:55:00|849.3|848.7|849|848.4|849.3|848.7|848.7|848.1|51
1638183600000|2021-11-29 11:00:00|849.1|848.5|848.5|847.9|849.3|848.7|848.3|847.7|42
1638183900000|2021-11-29 11:05:00|848.3|847.7|848.3|847.7|848.7|848.1|848.3|847.7|412
1638184200000|2021-11-29 11:10:00|848.2|847.6|848|847.4|848.2|847.6|847.6|847|145
1638184500000|2021-11-29 11:15:00|847.8|847.2|847.2|846.6|848|847.4|846.8|846.2|159
1638184800000|2021-11-29 11:20:00|847.1|846.5|849.6|849|849.8|849.2|846.6|846|225
1638185100000|2021-11-29 11:25:00|849.5|848.9|849.1|848.5|849.6|849|849.1|848.5|22
1638185400000|2021-11-29 11:30:00|848.6|848|848|847.4|848.6|848|847.3|846.7|46
1638185700000|2021-11-29 11:35:00|848.1|847.5|848|847.4|848.1|847.5|847.5|846.9|19
1638186000000|2021-11-29 11:40:00|847.8|847.2|848.5|847.9|848.5|847.9|847.8|847.2|6
1638186300000|2021-11-29 11:45:00|848.3|847.7|848.5|847.9|848.7|848.1|848.1|847.5|38
1638186600000|2021-11-29 11:50:00|848.6|848|848.5|847.9|848.6|848|848.3|847.7|79
1638186900000|2021-11-29 11:55:00|848.6|848|847.8|847.2|848.6|848|847.8|847.2|88
1638187200000|2021-11-29 12:00:00|848|847.4|848.5|847.9|848.7|848.1|848|847.4|18
1638187500000|2021-11-29 12:05:00|848.3|847.7|848.1|847.5|848.5|847.9|847.8|847.2|51
1638187800000|2021-11-29 12:10:00|848.2|847.6|848.2|847.6|848.6|848|848.1|847.5|20
1638188100000|2021-11-29 12:15:00|848.3|847.7|848|847.4|848.3|847.7|847.8|847.2|7
1638188400000|2021-11-29 12:20:00|847.6|847|847.1|846.5|848.1|847.5|847.1|846.5|19
1638188700000|2021-11-29 12:25:00|847.2|846.6|846.7|846.1|847.3|846.7|846.6|846|96
1638189000000|2021-11-29 12:30:00|846.8|846.2|846.5|845.9|847|846.4|846.1|845.5|21
1638189300000|2021-11-29 12:35:00|846.3|845.7|847|846.4|847|846.4|846.3|845.7|117
1638189600000|2021-11-29 12:40:00|847.2|846.6|847.7|847.1|847.8|847.2|847.1|846.5|50
1638189900000|2021-11-29 12:45:00|847.6|847|848.1|847.5|848.7|848.1|847.6|847|63
1638190200000|2021-11-29 12:50:00|848|847.4|846.3|845.7|848.1|847.5|846.3|845.7|113
1638190500000|2021-11-29 12:55:00|846.1|845.5|846.6|846|846.7|846.1|846.1|845.5|68
1638190800000|2021-11-29 13:00:00|847|846.4|846.5|845.9|847|846.4|846.3|845.7|81
1638191100000|2021-11-29 13:05:00|846.6|846|846.7|846.1|847.1|846.5|846.3|845.7|23
1638191400000|2021-11-29 13:10:00|846.8|846.2|845.7|845.1|847|846.4|845.6|845|81
1638191700000|2021-11-29 13:15:00|845.8|845.2|846.2|845.6|846.3|845.7|845.6|845|31
1638192000000|2021-11-29 13:20:00|846.3|845.7|845.2|844.6|846.3|845.7|845|844.4|92
1638192300000|2021-11-29 13:25:00|845.3|844.7|844.2|843.6|845.3|844.7|843.8|843.2|306
1638192600000|2021-11-29 13:30:00|844.1|843.5|843.2|842.6|844.8|844.1|843.1|842.5|156
1638192900000|2021-11-29 13:35:00|843.1|842.5|844.3|843.7|844.3|843.7|843.1|842.5|81
1638193200000|2021-11-29 13:40:00|844.1|843.5|843.8|843.2|844.3|843.7|843.3|842.7|177
1638196200000|2021-11-29 14:30:00|841.8|841.2|833.1|832.5|842|841.4|830.9|830.3|3271
1638196500000|2021-11-29 14:35:00|833|832.4|834.1|833.5|836.8|836.2|831.6|831|1568
1638196800000|2021-11-29 14:40:00|833.1|832.5|834.2|833.6|835.1|834.5|831.8|831.2|838
1638197100000|2021-11-29 14:45:00|834.3|833.7|833.9|833.3|835.1|834.5|832.8|832.2|1076
1638197400000|2021-11-29 14:50:00|833.7|833.1|832.1|831.5|834.1|833.5|832.1|831.5|729
1638197700000|2021-11-29 14:55:00|831.6|831|831.4|830.8|833.1|832.5|831.4|830.8|910
1638198000000|2021-11-29 15:00:00|830.9|830.3|830.6|830|831.6|831|829.4|828.8|1068
1638198300000|2021-11-29 15:05:00|830.4|829.8|831|830.4|831.1|830.5|829.1|828.5|916
1638198600000|2021-11-29 15:10:00|830.9|830.3|831.7|831.1|831.8|831.2|829.6|829|385
1638198900000|2021-11-29 15:15:00|831.8|831.2|831.2|830.6|832|831.4|830.9|830.3|474
1638199200000|2021-11-29 15:20:00|831.1|830.5|829.1|828.5|831.6|831|829.1|828.5|430
1638199500000|2021-11-29 15:25:00|828.9|828.3|828.4|827.8|828.9|828.3|827.9|827.3|488
1638199800000|2021-11-29 15:30:00|828.1|827.5|825.6|825|828.4|827.8|824.6|824|1111
1638200100000|2021-11-29 15:35:00|825.8|825.2|827|826.4|827.6|827|824.6|824|642
1638200400000|2021-11-29 15:40:00|826.9|826.3|827.1|826.5|828.1|827.5|826.3|825.7|379
1638200700000|2021-11-29 15:45:00|827|826.4|826.5|825.9|827.4|826.8|826.1|825.5|385
1638201000000|2021-11-29 15:50:00|826.4|825.8|827.2|826.6|828.9|828.3|826.1|825.5|419
1638201300000|2021-11-29 15:55:00|827.1|826.5|827.1|826.5|827.6|827|826.4|825.8|211
1638201600000|2021-11-29 16:00:00|827|826.4|827.1|826.5|827.4|826.8|825|824.4|450
1638201900000|2021-11-29 16:05:00|827.4|826.8|827.4|826.8|828.6|828|827.1|826.5|269
1638202200000|2021-11-29 16:10:00|827.1|826.5|826.6|826|827.5|826.9|826.4|825.8|283
1638202500000|2021-11-29 16:15:00|826.5|825.9|825.1|824.5|826.7|826.1|824.6|824|362
1638202800000|2021-11-29 16:20:00|824.9|824.3|824.7|824.1|825.9|825.3|824.4|823.8|536
1638203100000|2021-11-29 16:25:00|824.6|824|823|822.4|825.4|824.8|822.9|822.3|648
1638203400000|2021-11-29 16:30:00|822.9|822.3|822.4|821.8|823|822.4|821.4|820.8|942
1638203700000|2021-11-29 16:35:00|822.2|821.6|822.4|821.8|823.4|822.8|821.9|821.3|372
1638204000000|2021-11-29 16:40:00|822.2|821.6|822.6|822|823.1|822.5|822.1|821.5|391
1638204300000|2021-11-29 16:45:00|822.5|821.9|820.9|820.3|822.6|822|819.4|818.8|547
1638204600000|2021-11-29 16:50:00|820.6|820|822.6|822|822.9|822.3|819.9|819.3|565
1638204900000|2021-11-29 16:55:00|822.4|821.8|822.1|821.5|823.2|822.6|822.1|821.5|453
1638205200000|2021-11-29 17:00:00|822.2|821.6|821.9|821.3|822.6|822|821.6|821|474
1638205500000|2021-11-29 17:05:00|822|821.4|822.6|822|822.9|822.3|821.6|821|311
1638205800000|2021-11-29 17:10:00|822.7|822.1|823.4|822.8|823.9|823.3|822.6|822|381
1638206100000|2021-11-29 17:15:00|823.1|822.5|822.4|821.8|823.1|822.5|821.6|821|338
1638206400000|2021-11-29 17:20:00|822.2|821.6|821.9|821.3|822.9|822.3|821.9|821.3|601
1638206700000|2021-11-29 17:25:00|822.1|821.5|821.6|821|822.1|821.5|821.6|821|255
1638207000000|2021-11-29 17:30:00|821.7|821.1|824.1|823.5|824.6|824|821.4|820.8|446
1638207300000|2021-11-29 17:35:00|824|823.4|825.4|824.8|825.4|824.8|824|823.4|363
1638207600000|2021-11-29 17:40:00|825.2|824.6|824.4|823.8|825.4|824.8|824.1|823.5|152
1638207900000|2021-11-29 17:45:00|824.2|823.6|824.7|824.1|825.1|824.5|823.9|823.3|323
1638208200000|2021-11-29 17:50:00|824.6|824|825.5|824.9|825.6|825|824.4|823.8|276
1638208500000|2021-11-29 17:55:00|825.6|825|825.1|824.5|825.9|825.3|824.4|823.8|305
1638208800000|2021-11-29 18:00:00|824.9|824.3|823.6|823|825.4|824.8|823.6|823|163
1638209100000|2021-11-29 18:05:00|823.4|822.8|823.6|823|823.6|823|823.1|822.5|172
1638209400000|2021-11-29 18:10:00|822.9|822.3|823.4|822.8|823.4|822.8|822.9|822.3|381
1638209700000|2021-11-29 18:15:00|823.1|822.5|822.4|821.8|823.4|822.8|822.1|821.5|417
1638210000000|2021-11-29 18:20:00|822.6|822|822.9|822.3|823.1|822.5|822.4|821.8|211
1638210300000|2021-11-29 18:25:00|823|822.4|823.4|822.8|823.9|823.3|822.9|822.3|188
1638210600000|2021-11-29 18:30:00|823.5|822.9|823.4|822.8|824.4|823.8|823.4|822.8|249
1638210900000|2021-11-29 18:35:00|823.5|822.9|823.6|823|823.9|823.3|823.1|822.5|187
1638211200000|2021-11-29 18:40:00|823.1|822.5|822.6|822|823.1|822.5|822.6|822|246
1638211500000|2021-11-29 18:45:00|822.9|822.3|822.9|822.3|822.9|822.3|822.1|821.5|308
1638211800000|2021-11-29 18:50:00|823.1|822.5|821.9|821.3|823.1|822.5|821.9|821.3|181
1638212100000|2021-11-29 18:55:00|822.1|821.5|821.4|820.8|822.1|821.5|821.1|820.5|383
1638212400000|2021-11-29 19:00:00|821.2|820.6|822.1|821.5|823.1|822.5|821.1|820.5|467
1638212700000|2021-11-29 19:05:00|822.4|821.8|824.1|823.5|824.4|823.8|822.1|821.5|409
1638213000000|2021-11-29 19:10:00|824.4|823.8|822.4|821.8|824.4|823.8|822.1|821.5|2447
1638213300000|2021-11-29 19:15:00|822.6|822|822.9|822.3|823.9|823.3|822.4|821.8|905
1638234000000|2021-11-30 01:00:00|823.6|823|820.4|819.8|824.1|823.5|819.5|818.9|586
1638234300000|2021-11-30 01:05:00|820.2|819.6|819.8|819.2|820.7|820.1|819.7|819.1|235
1638234600000|2021-11-30 01:10:00|819.9|819.3|820.2|819.6|820.7|820.1|819.7|819.1|100
1638234900000|2021-11-30 01:15:00|820.3|819.7|820.8|820.2|820.9|820.3|820.2|819.6|57
1638235200000|2021-11-30 01:20:00|820.9|820.3|820|819.4|821|820.4|819.4|818.8|165
1638235500000|2021-11-30 01:25:00|819.9|819.3|818.7|818.1|819.9|819.3|818.7|818.1|124
1638235800000|2021-11-30 01:30:00|818.9|818.3|818.9|818.3|819.2|818.6|818.7|818.1|79
1638236100000|2021-11-30 01:35:00|818.7|818.1|818.9|818.3|818.9|818.3|818.7|818.1|33
1638236400000|2021-11-30 01:40:00|818.7|818.1|819.2|818.6|819.2|818.6|818.7|818.1|18
1638236700000|2021-11-30 01:45:00|819.4|818.8|820.2|819.6|820.4|819.8|819.2|818.6|25
1638237000000|2021-11-30 01:50:00|820.4|819.8|821.5|820.9|821.7|821.1|820.4|819.8|60
1638237300000|2021-11-30 01:55:00|821.4|820.8|821.2|820.6|821.7|821.1|821.2|820.6|24
1638237600000|2021-11-30 02:00:00|821.4|820.8|821.3|820.7|821.4|820.8|821.2|820.6|11
1638237900000|2021-11-30 02:05:00|821.4|820.8|822.4|821.8|822.7|822.1|821.4|820.8|34
1638238200000|2021-11-30 02:10:00|822.3|821.7|822|821.4|822.4|821.8|821.9|821.3|9
1638238500000|2021-11-30 02:15:00|822.3|821.7|822.7|822.1|822.7|822.1|822.3|821.7|67
1638238800000|2021-11-30 02:20:00|822.9|822.3|823.7|823.1|823.9|823.3|822.9|822.3|40
1638239100000|2021-11-30 02:25:00|823.4|822.8|823|822.4|823.4|822.8|823|822.4|36
1638239400000|2021-11-30 02:30:00|822.9|822.3|822.7|822.1|823.2|822.6|822.7|822.1|31
1638239700000|2021-11-30 02:35:00|822.9|822.3|822.9|822.3|823|822.4|822.7|822.1|9
1638240000000|2021-11-30 02:40:00|822.8|822.2|821.7|821.1|822.8|822.2|821.4|820.8|75
1638240300000|2021-11-30 02:45:00|821.3|820.7|821.7|821.1|821.7|821.1|821.3|820.7|6
1638240600000|2021-11-30 02:50:00|821.5|820.9|821.4|820.8|821.7|821.1|821.4|820.8|7
1638240900000|2021-11-30 02:55:00|821.7|821.1|821.4|820.8|821.7|821.1|821.2|820.6|16
1638241200000|2021-11-30 03:00:00|821.3|820.7|820.9|820.3|821.7|821.1|820.9|820.3|341
1638241500000|2021-11-30 03:05:00|820.7|820.1|820.5|819.9|820.9|820.3|820.3|819.7|39
1638241800000|2021-11-30 03:10:00|820.2|819.6|819.8|819.2|820.2|819.6|819.8|819.2|37
1638242100000|2021-11-30 03:15:00|819.7|819.1|820.2|819.6|820.2|819.6|819.7|819.1|18
1638242400000|2021-11-30 03:20:00|820.3|819.7|820.2|819.6|820.4|819.8|820|819.4|11
1638242700000|2021-11-30 03:25:00|819.9|819.3|820.2|819.6|820.2|819.6|819.9|819.3|4
1638243000000|2021-11-30 03:30:00|820|819.4|820.4|819.8|820.9|820.3|820|819.4|44
1638243300000|2021-11-30 03:35:00|820.7|820.1|820.7|820.1|821.2|820.6|820.7|820.1|46
1638243600000|2021-11-30 03:40:00|820.4|819.8|820.7|820.1|820.7|820.1|820.3|819.7|11
1638243900000|2021-11-30 03:45:00|820.4|819.8|820.4|819.8|820.7|820.1|820.3|819.7|56
1638244200000|2021-11-30 03:50:00|820.2|819.6|820.2|819.6|820.2|819.6|819.9|819.3|8
1638244500000|2021-11-30 03:55:00|819.9|819.3|819.8|819.2|819.9|819.3|819.7|819.1|18
1638244800000|2021-11-30 04:00:00|819.9|819.3|820.2|819.6|820.2|819.6|819.9|819.3|51
1638245100000|2021-11-30 04:05:00|820.3|819.7|819.7|819.1|820.9|820.3|819.7|819.1|35
1638245400000|2021-11-30 04:10:00|820.2|819.6|820.7|820.1|820.7|820.1|820.2|819.6|18
1638245700000|2021-11-30 04:15:00|820.8|820.2|820.9|820.3|821.2|820.6|820.7|820.1|15
1638246000000|2021-11-30 04:20:00|821|820.4|821.2|820.6|821.3|820.7|821|820.4|7
1638246300000|2021-11-30 04:25:00|820.9|820.3|820.3|819.7|820.9|820.3|820.2|819.6|10
1638246600000|2021-11-30 04:30:00|820.4|819.8|820.7|820.1|820.7|820.1|820.4|819.8|1
1638246900000|2021-11-30 04:35:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|5
1638247200000|2021-11-30 04:40:00|820.5|819.9|820.4|819.8|820.7|820.1|820.4|819.8|3
1638247500000|2021-11-30 04:45:00|820.7|820.1|820.7|820.1|820.7|820.1|820.5|819.9|24
1638247800000|2021-11-30 04:50:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|13
1638248100000|2021-11-30 04:55:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|19
1638248700000|2021-11-30 05:05:00|819.9|819.3|819.7|819.1|819.9|819.3|819.7|819.1|33
1638249000000|2021-11-30 05:10:00|819.8|819.2|819.9|819.3|820.7|820.1|819.7|819.1|33
1638249300000|2021-11-30 05:15:00|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|4
1638249600000|2021-11-30 05:20:00|818.9|818.3|819.4|818.8|819.4|818.8|818.7|818.1|37
1638249900000|2021-11-30 05:25:00|819.3|818.7|819.4|818.8|819.4|818.8|819.2|818.6|17
1638250200000|2021-11-30 05:30:00|819.3|818.7|818.7|818.1|819.7|819.1|818.3|817.7|138
1638250500000|2021-11-30 05:35:00|818.9|818.3|817.3|816.7|818.9|818.3|816.7|816.1|117
1638250800000|2021-11-30 05:40:00|817.2|816.6|815.9|815.3|817.2|816.6|815.9|815.3|55
1638251100000|2021-11-30 05:45:00|815.7|815.1|815.7|815.1|815.9|815.3|815.7|815.1|47
1638251400000|2021-11-30 05:50:00|815.9|815.3|815.7|815.1|815.9|815.3|815.7|815.1|43
1638251700000|2021-11-30 05:55:00|816.2|815.6|815.7|815.1|816.2|815.6|815.7|815.1|103
1638252000000|2021-11-30 06:00:00|815.9|815.3|815.7|815.1|815.9|815.3|815.7|815.1|91
1638252300000|2021-11-30 06:05:00|816.2|815.6|813.7|813.1|816.2|815.6|813.7|813.1|239
1638252600000|2021-11-30 06:10:00|813.9|813.3|813.7|813.1|814.2|813.6|813.7|813.1|128
1638252900000|2021-11-30 06:15:00|813.9|813.3|815.2|814.6|815.4|814.8|813.7|813.1|59
1638253200000|2021-11-30 06:20:00|815.3|814.7|815.4|814.8|816.2|815.6|814.4|813.8|37
1638253500000|2021-11-30 06:25:00|815.3|814.7|815.9|815.3|815.9|815.3|815.2|814.6|47
1638253800000|2021-11-30 06:30:00|815.8|815.2|815.9|815.3|816.2|815.6|815.7|815.1|36
1638254100000|2021-11-30 06:35:00|816|815.4|815.5|814.9|816|815.4|815.5|814.9|19
1638254400000|2021-11-30 06:40:00|815.4|814.8|814.9|814.3|815.9|815.3|814.9|814.3|28
1638254700000|2021-11-30 06:45:00|814.7|814.1|814.2|813.6|814.7|814.1|814.1|813.5|31
1638255000000|2021-11-30 06:50:00|814.1|813.5|813.1|812.5|814.2|813.6|812.7|812.1|201
1638255300000|2021-11-30 06:55:00|812.9|812.3|812.7|812.1|813.2|812.6|812.7|812.1|68
1638255600000|2021-11-30 07:00:00|812.1|811.5|812.1|811.5|812.4|811.8|811.9|811.3|92
1638255900000|2021-11-30 07:05:00|812.2|811.6|813.4|812.8|813.4|812.8|812.2|811.6|28
1638256200000|2021-11-30 07:10:00|813.2|812.6|813.6|813|813.7|813.1|813.1|812.5|46
1638256500000|2021-11-30 07:15:00|813.7|813.1|813.4|812.8|813.9|813.3|813.2|812.6|48
1638256800000|2021-11-30 07:20:00|813.3|812.7|813.3|812.7|813.7|813.1|812.9|812.3|25
1638257100000|2021-11-30 07:25:00|813.4|812.8|813.1|812.5|813.4|812.8|812.9|812.3|19
1638257400000|2021-11-30 07:30:00|812.9|812.3|812.7|812.1|813.2|812.6|812.7|812.1|6
1638257700000|2021-11-30 07:35:00|812.6|812|812.6|812|812.8|812.2|812.6|812|23
1638258000000|2021-11-30 07:40:00|812.7|812.1|811.7|811.1|812.7|812.1|811.7|811.1|124
1638258300000|2021-11-30 07:45:00|811.1|810.5|811.6|811|812.2|811.6|811.1|810.5|95
1638258600000|2021-11-30 07:50:00|811.7|811.1|812.1|811.5|812.3|811.7|811.2|810.6|79
1638258900000|2021-11-30 07:55:00|812.3|811.7|811.6|811|812.8|812.2|811.3|810.7|51
1638259200000|2021-11-30 08:00:00|811.7|811.1|812.7|812.1|812.9|812.3|811.7|811.1|23
1638259500000|2021-11-30 08:05:00|812.8|812.2|814.6|814|814.6|814|812.8|812.2|78
1638259800000|2021-11-30 08:10:00|814.7|814.1|814.2|813.6|814.7|814.1|813.2|812.6|38
1638260100000|2021-11-30 08:15:00|814.1|813.5|813.7|813.1|814.3|813.7|813.4|812.8|26
1638260400000|2021-11-30 08:20:00|813.6|813|814.4|813.8|814.7|814.1|813.4|812.8|22
1638260700000|2021-11-30 08:25:00|814.2|813.6|813.1|812.5|814.6|814|813.1|812.5|70
1638261000000|2021-11-30 08:30:00|813.2|812.6|814.3|813.7|814.4|813.8|813.2|812.6|22
1638261300000|2021-11-30 08:35:00|814.2|813.6|813.2|812.6|814.2|813.6|812.9|812.3|25
1638261600000|2021-11-30 08:40:00|812.7|812.1|811.9|811.3|812.7|812.1|811.1|810.5|115
1638261900000|2021-11-30 08:45:00|811.8|811.2|811.9|811.3|811.9|811.3|811.4|810.8|25
1638262200000|2021-11-30 08:50:00|812.1|811.5|812.2|811.6|812.6|812|811.4|810.8|36
1638262500000|2021-11-30 08:55:00|812.3|811.7|812.2|811.6|812.4|811.8|812.2|811.6|53
1638262800000|2021-11-30 09:00:00|812.3|811.7|812.6|812|812.9|812.3|812.3|811.7|48
1638263100000|2021-11-30 09:05:00|812.7|812.1|812.4|811.8|812.9|812.3|812.2|811.6|24
1638263400000|2021-11-30 09:10:00|812.2|811.6|812.7|812.1|812.8|812.2|812.2|811.6|23
1638263700000|2021-11-30 09:15:00|812.9|812.3|812.4|811.8|813.3|812.7|812.3|811.7|20
1638264000000|2021-11-30 09:20:00|812.3|811.7|812.2|811.6|812.7|812.1|812.2|811.6|32
1638264300000|2021-11-30 09:25:00|812.3|811.7|812.9|812.3|813.3|812.7|812.3|811.7|71
1638264600000|2021-11-30 09:30:00|812.7|812.1|812.3|811.7|812.7|812.1|812.2|811.6|36
1638264900000|2021-11-30 09:35:00|812.2|811.6|812.9|812.3|812.9|812.3|812.2|811.6|132
1638265200000|2021-11-30 09:40:00|813.1|812.5|811.4|810.8|813.4|812.8|811.2|810.6|138
1638265500000|2021-11-30 09:45:00|811.6|811|804.2|803.6|811.7|811.1|803.2|802.6|335
1638265800000|2021-11-30 09:50:00|804.3|803.7|805.8|805.2|807.7|807.1|804.2|803.6|281
1638266100000|2021-11-30 09:55:00|805.9|805.3|806.3|805.7|806.4|805.8|805.1|804.5|151
1638266400000|2021-11-30 10:00:00|806.4|805.8|809.9|809.3|810.4|809.8|806.4|805.8|331
1638266700000|2021-11-30 10:05:00|809.8|809.2|809.3|808.7|810.2|809.6|808.9|808.3|78
1638267000000|2021-11-30 10:10:00|809.4|808.8|808.9|808.3|810.7|810.1|808.9|808.3|115
1638267300000|2021-11-30 10:15:00|809.1|808.5|809.8|809.2|809.9|809.3|808.9|808.3|56
1638267600000|2021-11-30 10:20:00|809.7|809.1|811.3|810.7|811.4|810.8|809.7|809.1|83
1638267900000|2021-11-30 10:25:00|811.4|810.8|811.3|810.7|811.8|811.2|810.8|810.2|55
1638268200000|2021-11-30 10:30:00|811.2|810.6|810.1|809.5|811.4|810.8|810.1|809.5|41
1638268500000|2021-11-30 10:35:00|810.2|809.6|812.6|812|812.9|812.3|810.2|809.6|155
1638268800000|2021-11-30 10:40:00|812.4|811.8|812.9|812.3|813.4|812.8|812.4|811.8|62
1638269100000|2021-11-30 10:45:00|812.8|812.2|810.7|810.1|813.8|813.2|810.7|810.1|163
1638269400000|2021-11-30 10:50:00|809.8|809.2|810.2|809.6|810.4|809.8|809.3|808.7|722
1638269700000|2021-11-30 10:55:00|810.3|809.7|809.7|809.1|810.3|809.7|809.3|808.7|36
1638270000000|2021-11-30 11:00:00|809.8|809.2|809.7|809.1|810.2|809.6|809.3|808.7|51
1638270300000|2021-11-30 11:05:00|810.1|809.5|810.2|809.6|810.7|810.1|809.8|809.2|51
1638270600000|2021-11-30 11:10:00|810.1|809.5|811.2|810.6|811.8|811.2|810.1|809.5|41
1638270900000|2021-11-30 11:15:00|811.1|810.5|810.7|810.1|811.1|810.5|810.1|809.5|35
1638271200000|2021-11-30 11:20:00|810.4|809.8|810.3|809.7|810.4|809.8|810.2|809.6|88
1638271500000|2021-11-30 11:25:00|810.4|809.8|808.8|808.2|810.4|809.8|808.7|808.1|50
1638271800000|2021-11-30 11:30:00|809.1|808.5|810.3|809.7|810.3|809.7|808.7|808.1|77
1638272100000|2021-11-30 11:35:00|810.4|809.8|811.6|811|811.6|811|810.3|809.7|80
1638272400000|2021-11-30 11:40:00|811.4|810.8|811.8|811.2|812.8|812.2|811.3|810.7|79
1638272700000|2021-11-30 11:45:00|811.7|811.1|810.1|809.5|811.7|811.1|809.6|809|150
1638273000000|2021-11-30 11:50:00|810.2|809.6|810.2|809.6|810.4|809.8|810.1|809.5|43
1638273300000|2021-11-30 11:55:00|810.3|809.7|811.4|810.8|811.8|811.2|810.3|809.7|70
1638273600000|2021-11-30 12:00:00|811.9|811.3|810.9|810.3|811.9|811.3|810.9|810.3|40
1638273900000|2021-11-30 12:05:00|811.1|810.5|811.3|810.7|811.9|811.3|810.9|810.3|33
1638274200000|2021-11-30 12:10:00|811.4|810.8|811.3|810.7|812.1|811.5|810.9|810.3|37
1638274500000|2021-11-30 12:15:00|811.2|810.6|811.2|810.6|812.1|811.5|810.9|810.3|70
1638274800000|2021-11-30 12:20:00|811.4|810.8|812.3|811.7|812.9|812.3|811.4|810.8|58
1638275100000|2021-11-30 12:25:00|812.4|811.8|812.4|811.8|813.1|812.5|812.1|811.5|49
1638275400000|2021-11-30 12:30:00|812.6|812|810.8|810.2|812.8|812.2|810.1|809.5|143
1638275700000|2021-11-30 12:35:00|810.7|810.1|810.3|809.7|810.9|810.3|809.6|809|101
1638276000000|2021-11-30 12:40:00|809.7|809.1|809.6|809|810.1|809.5|808.7|808.1|100
1638276300000|2021-11-30 12:45:00|809.7|809.1|809.1|808.5|810.2|809.6|809.1|808.5|55
1638276600000|2021-11-30 12:50:00|809.2|808.6|808.8|808.2|809.2|808.6|808.7|808.1|52
1638276900000|2021-11-30 12:55:00|808.9|808.3|808.2|807.6|809.1|808.5|807.7|807.1|80
1638277200000|2021-11-30 13:00:00|808.1|807.5|810.2|809.6|810.4|809.8|808.1|807.5|205
1638277500000|2021-11-30 13:05:00|810.6|810|809.8|809.2|810.7|810.1|809.7|809.1|100
1638277800000|2021-11-30 13:10:00|809.9|809.3|811.2|810.6|811.8|811.2|809.7|809.1|137
1638278100000|2021-11-30 13:15:00|810.9|810.3|811.4|810.8|812.6|812|810.7|810.1|228
1638278400000|2021-11-30 13:20:00|811.3|810.7|811.3|810.7|812.1|811.5|810.8|810.2|110
1638278700000|2021-11-30 13:25:00|811.6|811|811.3|810.7|812.1|811.5|810.7|810.1|102
1638279000000|2021-11-30 13:30:00|811.2|810.6|808.8|808.2|811.3|810.7|808.2|807.6|236
1638279300000|2021-11-30 13:35:00|808.9|808.3|808.4|807.8|808.9|808.3|807.7|807.1|99
1638279600000|2021-11-30 13:40:00|808.7|808.1|808.3|807.7|808.8|808.2|807.2|806.6|155
1638282600000|2021-11-30 14:30:00|805.8|805.2|805.7|805.1|808.3|807.7|803.2|802.6|2572
1638282900000|2021-11-30 14:35:00|805.6|805|801.2|800.6|805.6|805|799.2|798.6|1550
1638283200000|2021-11-30 14:40:00|801.3|800.7|803.3|802.7|805.1|804.5|801.1|800.5|820
1638283500000|2021-11-30 14:45:00|803.6|803|801.1|800.5|804.5|803.9|800.5|799.9|914
1638283800000|2021-11-30 14:50:00|801|800.4|802.5|801.9|803.7|803.1|801|800.4|741
1638284100000|2021-11-30 14:55:00|802.2|801.6|802.3|801.7|802.7|802.1|798.8|798.2|589
1638284400000|2021-11-30 15:00:00|801.8|801.2|803.8|803.2|804.2|803.6|801.6|801|703
1638284700000|2021-11-30 15:05:00|803.7|803.1|806.6|806|807.5|806.9|802|801.4|1443
1638285000000|2021-11-30 15:10:00|806.5|805.9|808.1|807.5|809|808.4|806.1|805.5|764
1638285300000|2021-11-30 15:15:00|808.2|807.6|811|810.4|812.7|812.1|807|806.4|1124
1638285600000|2021-11-30 15:20:00|811.2|810.6|809.4|808.8|811.4|810.8|809.2|808.6|500
1638285900000|2021-11-30 15:25:00|809.6|809|807|806.4|810.2|809.6|806.7|806.1|521
1638286200000|2021-11-30 15:30:00|806.9|806.3|805.4|804.8|808.1|807.5|804.9|804.3|606
1638286500000|2021-11-30 15:35:00|805.5|804.9|805|804.4|807.7|807.1|804.9|804.3|516
1638286800000|2021-11-30 15:40:00|805.2|804.6|802.7|802.1|805.2|804.6|802.7|802.1|626
1638287100000|2021-11-30 15:45:00|802.8|802.2|803.5|802.9|804.1|803.5|801.7|801.1|408
1638287400000|2021-11-30 15:50:00|803.7|803.1|801.5|800.9|804.7|804.1|801.2|800.6|453
1638287700000|2021-11-30 15:55:00|801.2|800.6|799.7|799.1|801.7|801.1|799.5|798.9|587
1638288000000|2021-11-30 16:00:00|799.5|798.9|801.3|800.7|801.7|801.1|798.7|798.1|594
1638288300000|2021-11-30 16:05:00|801.2|800.6|799.5|798.9|801.2|800.6|799.2|798.6|473
1638288600000|2021-11-30 16:10:00|799.7|799.1|797.6|797|800.5|799.9|797.5|796.9|598
1638288900000|2021-11-30 16:15:00|797.5|796.9|796.5|795.9|797.7|797.1|795.1|794.5|954
1638289200000|2021-11-30 16:20:00|796.3|795.7|795|794.4|797|796.4|794.5|793.9|452
1638289500000|2021-11-30 16:25:00|794.7|794.1|794|793.4|794.8|794.2|793.5|792.9|367
1638289800000|2021-11-30 16:30:00|793.9|793.3|792|791.4|794.2|793.6|791|790.4|621
1638290100000|2021-11-30 16:35:00|791.7|791.1|794.5|793.9|794.7|794.1|791.7|791.1|713
1638290400000|2021-11-30 16:40:00|794.2|793.6|797|796.4|797|796.4|794.2|793.6|514
1638290700000|2021-11-30 16:45:00|797.2|796.6|798|797.4|798.2|797.6|796.5|795.9|527
1638291000000|2021-11-30 16:50:00|798.1|797.5|794|793.4|798.2|797.6|793.7|793.1|503
1638291300000|2021-11-30 16:55:00|794.2|793.6|794.8|794.2|795.4|794.8|794|793.4|424
1638291600000|2021-11-30 17:00:00|794.9|794.3|793.4|792.8|794.9|794.3|792.9|792.3|674
1638291900000|2021-11-30 17:05:00|793.7|793.1|792.1|791.5|793.7|793.1|790.6|790|642
1638292200000|2021-11-30 17:10:00|792|791.4|790.9|790.3|792.2|791.6|790.9|790.3|354
1638292500000|2021-11-30 17:15:00|791|790.4|790.4|789.8|791.4|790.8|789.9|789.3|521
1638292800000|2021-11-30 17:20:00|790.7|790.1|793.7|793.1|793.9|793.3|790.2|789.6|466
1638293100000|2021-11-30 17:25:00|793.5|792.9|790.2|789.6|793.7|793.1|790.2|789.6|681
1638293400000|2021-11-30 17:30:00|790.1|789.5|791.2|790.6|791.5|790.9|790|789.4|351
1638293700000|2021-11-30 17:35:00|791.3|790.7|790.7|790.1|791.7|791.1|790.5|789.9|239
1638294000000|2021-11-30 17:40:00|790.9|790.3|789.5|788.9|791|790.4|789.2|788.6|834
1638294300000|2021-11-30 17:45:00|789.7|789.1|789.7|789.1|790|789.4|788.7|788.1|386
1638294600000|2021-11-30 17:50:00|789.8|789.2|787.1|786.5|790|789.4|787|786.4|550
1638294900000|2021-11-30 17:55:00|787.2|786.6|784.2|783.6|787.7|787.1|783.7|783.1|1202
1638295200000|2021-11-30 18:00:00|784|783.4|783.2|782.6|784.7|784.1|783.2|782.6|669
1638295500000|2021-11-30 18:05:00|783.5|782.9|787.7|787.1|788.4|787.8|783.2|782.6|940
1638295800000|2021-11-30 18:10:00|787.9|787.3|786.7|786.1|788.2|787.6|786.2|785.6|408
1638296100000|2021-11-30 18:15:00|786.8|786.2|786.2|785.6|787|786.4|785.2|784.6|320
1638296400000|2021-11-30 18:20:00|786.1|785.5|786.7|786.1|787.5|786.9|786|785.4|451
1638296700000|2021-11-30 18:25:00|786.6|786|787.2|786.6|787.5|786.9|786.2|785.6|368
1638297000000|2021-11-30 18:30:00|787.4|786.8|786.8|786.2|787.7|787.1|785.9|785.3|346
1638297300000|2021-11-30 18:35:00|786.9|786.3|786.7|786.1|787.4|786.8|786|785.4|308
1638297600000|2021-11-30 18:40:00|786.4|785.8|786.2|785.6|787.7|787.1|786.2|785.6|240
1638297900000|2021-11-30 18:45:00|786.4|785.8|786.2|785.6|788.5|787.9|786.2|785.6|580
1638298200000|2021-11-30 18:50:00|786.4|785.8|790.4|789.8|791.1|790.5|786.2|785.6|1049
1638298500000|2021-11-30 18:55:00|790.5|789.9|789.7|789.1|791.4|790.8|789.5|788.9|422
1638298800000|2021-11-30 19:00:00|789.2|788.6|789.5|788.9|790.9|790.3|788.7|788.1|553
1638299100000|2021-11-30 19:05:00|789.7|789.1|788|787.4|790.7|790.1|788|787.4|517
1638299400000|2021-11-30 19:10:00|788.1|787.5|787.4|786.8|791|790.4|786.5|785.9|2699
1638299700000|2021-11-30 19:15:00|787.5|786.9|789.9|789.3|789.9|789.3|787.4|786.8|1102
1638320400000|2021-12-01 01:00:00|792.3|791.7|789.9|789.3|792.7|791.7|789.7|789.1|332
1638320700000|2021-12-01 01:05:00|789.7|789.1|790.2|789.6|791.5|790.9|789.7|789.1|84
1638321000000|2021-12-01 01:10:00|790.5|789.9|791.1|790.5|791.5|790.9|789.7|789.1|95
1638321300000|2021-12-01 01:15:00|791.2|790.6|793.2|792.6|793.4|792.8|791|790.4|90
1638321600000|2021-12-01 01:20:00|793|792.4|792.7|792.1|793|792.4|792.2|791.6|39
1638321900000|2021-12-01 01:25:00|792.6|792|792.4|791.8|792.6|792|792.2|791.6|16
1638322200000|2021-12-01 01:30:00|792.2|791.6|793.7|793.1|793.7|793.1|792.2|791.6|80
1638322500000|2021-12-01 01:35:00|793.6|793|793.5|792.9|793.9|793.3|793.2|792.6|21
1638322800000|2021-12-01 01:40:00|793.2|792.6|793.4|792.8|793.5|792.9|792.9|792.3|44
1638323100000|2021-12-01 01:45:00|793.5|792.9|793|792.4|793.7|793.1|793|792.4|27
1638323400000|2021-12-01 01:50:00|792.7|792.1|794|793.4|794.2|793.6|792.7|792.1|68
1638323700000|2021-12-01 01:55:00|794.2|793.6|793.5|792.9|794.4|793.8|793.5|792.9|44
1638324000000|2021-12-01 02:00:00|793.2|792.6|793.9|793.3|794|793.4|793.2|792.6|23
1638324300000|2021-12-01 02:05:00|793.7|793.1|793.7|793.1|794|793.4|793.6|793|25
1638324600000|2021-12-01 02:10:00|793.9|793.3|794|793.4|794|793.4|793.6|793|32
1638324900000|2021-12-01 02:15:00|794.2|793.6|794.2|793.6|794.5|793.9|793.9|793.3|120
1638325200000|2021-12-01 02:20:00|794.5|793.9|794.4|793.8|795|794.4|794.2|793.6|33
1638325500000|2021-12-01 02:25:00|794.5|793.9|794.5|793.9|794.5|793.9|794.2|793.6|6
1638325800000|2021-12-01 02:30:00|794.7|794.1|794.2|793.6|795|794.4|794.2|793.6|17
1638326100000|2021-12-01 02:35:00|794.6|794|794.7|794.1|795|794.4|794.2|793.6|38
1638326400000|2021-12-01 02:40:00|795|794.4|794.2|793.6|795|794.4|794.2|793.6|20
1638326700000|2021-12-01 02:45:00|794.1|793.5|794.1|793.5|794.2|793.6|794.1|793.5|15
1638327000000|2021-12-01 02:50:00|794|793.4|793.5|792.9|794|793.4|793.5|792.9|22
1638327300000|2021-12-01 02:55:00|793.4|792.8|793.5|792.9|793.7|793.1|793.1|792.5|13
1638327600000|2021-12-01 03:00:00|793.6|793|793.9|793.3|794|793.4|793.2|792.6|567
1638327900000|2021-12-01 03:05:00|793.7|793.1|794|793.4|794|793.4|793.7|793.1|6
1638328200000|2021-12-01 03:10:00|793.9|793.3|794.5|793.9|794.5|793.9|793.9|793.3|53
1638328500000|2021-12-01 03:15:00|794.7|794.1|794.7|794.1|794.7|794.1|794.5|793.9|23
1638328800000|2021-12-01 03:20:00|794.6|794|794.1|793.5|794.6|794|794.1|793.5|17
1638329100000|2021-12-01 03:25:00|794|793.4|794|793.4|794.2|793.6|793.7|793.1|10
1638329400000|2021-12-01 03:30:00|793.7|793.1|793.7|793.1|794|793.4|793.7|793.1|11
1638329700000|2021-12-01 03:35:00|793.8|793.2|794|793.4|794|793.4|793.7|793.1|2
1638330000000|2021-12-01 03:40:00|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|2
1638330300000|2021-12-01 03:45:00|794|793.4|794.2|793.6|794.2|793.6|794|793.4|3
1638330600000|2021-12-01 03:50:00|||||||||1
1638330900000|2021-12-01 03:55:00|794.5|793.9|795.5|794.9|795.5|794.9|794.5|793.9|41
1638331200000|2021-12-01 04:00:00|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|9
1638331500000|2021-12-01 04:05:00|795|794.4|795.5|794.9|795.7|795.1|794.9|794.3|17
1638331800000|2021-12-01 04:10:00|795.4|794.8|795|794.4|795.5|794.9|795|794.4|16
1638332100000|2021-12-01 04:15:00|794.7|794.1|794.7|794.1|794.7|794.1|794.5|793.9|11
1638332400000|2021-12-01 04:20:00|795|794.4|795|794.4|795|794.4|794.9|794.3|8
1638332700000|2021-12-01 04:25:00|795.1|794.5|795.6|795|795.7|795.1|795.1|794.5|30
1638333000000|2021-12-01 04:30:00|795.5|794.9|796.7|796.1|797|796.4|795.5|794.9|29
1638333300000|2021-12-01 04:35:00|796.9|796.3|797.2|796.6|797.2|796.6|796.8|796.2|24
1638333600000|2021-12-01 04:40:00|797.1|796.5|797.2|796.6|797.5|796.9|797|796.4|22
1638333900000|2021-12-01 04:45:00|797.3|796.7|797.5|796.9|797.5|796.9|797.2|796.6|24
1638334200000|2021-12-01 04:50:00|797.6|797|797.5|796.9|797.7|797.1|797.5|796.9|10
1638334500000|2021-12-01 04:55:00|797.6|797|797.7|797.1|798|797.4|797.5|796.9|31
1638334800000|2021-12-01 05:00:00|797.5|796.9|797|796.4|797.5|796.9|797|796.4|10
1638335100000|2021-12-01 05:05:00|797.2|796.6|797.3|796.7|797.9|797.3|797.2|796.6|35
1638335400000|2021-12-01 05:10:00|797.4|796.8|797.7|797.1|797.7|797.1|797.2|796.6|25
1638335700000|2021-12-01 05:15:00|797.2|796.6|797|796.4|797.2|796.6|797|796.4|20
1638336000000|2021-12-01 05:20:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|16
1638336300000|2021-12-01 05:25:00|797.3|796.7|797.7|797.1|797.8|797.2|797.3|796.7|41
1638336600000|2021-12-01 05:30:00|798|797.4|797.8|797.2|798.1|797.5|797.7|797.1|15
1638336900000|2021-12-01 05:35:00|798|797.4|798.7|798.1|799|798.4|797.9|797.3|56
1638337200000|2021-12-01 05:40:00|799|798.4|799|798.4|799|798.4|798.7|798.1|32
1638337500000|2021-12-01 05:45:00|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|13
1638337800000|2021-12-01 05:50:00|799|798.4|798.7|798.1|799|798.4|798.7|798.1|24
1638338100000|2021-12-01 05:55:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|35
1638338400000|2021-12-01 06:00:00|798.4|797.8|798.4|797.8|798.4|797.8|798|797.4|30
1638338700000|2021-12-01 06:05:00|798.2|797.6|798.5|797.9|798.5|797.9|797.9|797.3|28
1638339000000|2021-12-01 06:10:00|798.4|797.8|798.5|797.9|798.7|798.1|798.2|797.6|37
1638339300000|2021-12-01 06:15:00|798.7|798.1|799|798.4|799.7|799.1|798.6|798|65
1638339600000|2021-12-01 06:20:00|798.9|798.3|799.1|798.5|799.1|798.5|798.7|798.1|9
1638339900000|2021-12-01 06:25:00|799|798.4|798.7|798.1|799|798.4|798.7|798.1|36
1638340200000|2021-12-01 06:30:00|798.6|798|798.7|798.1|798.7|798.1|798|797.4|31
1638340500000|2021-12-01 06:35:00|798.5|797.9|798.5|797.9|798.7|798.1|798.2|797.6|20
1638340800000|2021-12-01 06:40:00|798.4|797.8|796.7|796.1|798.4|797.8|796.2|795.6|58
1638341100000|2021-12-01 06:45:00|796.5|795.9|796|795.4|796.5|795.9|795.7|795.1|34
1638341400000|2021-12-01 06:50:00|796.1|795.5|797|796.4|797|796.4|796.1|795.5|4
1638341700000|2021-12-01 06:55:00|796.7|796.1|797.4|796.8|797.4|796.8|796.5|795.9|11
1638342000000|2021-12-01 07:00:00|797.2|796.6|796.7|796.1|797.4|796.8|796.7|796.1|2
1638342300000|2021-12-01 07:05:00|796.9|796.3|797.1|796.5|797.2|796.6|796.9|796.3|6
1638342600000|2021-12-01 07:10:00|797.2|796.6|797.4|796.8|797.5|796.9|797.1|796.5|22
1638342900000|2021-12-01 07:15:00|797.1|796.5|796.4|795.8|797.2|796.6|796.4|795.8|29
1638343200000|2021-12-01 07:20:00|796.5|795.9|796|795.4|796.5|795.9|796|795.4|15
1638343500000|2021-12-01 07:25:00|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|13
1638343800000|2021-12-01 07:30:00|796.4|795.8|795.9|795.3|797.2|796.6|795.9|795.3|66
1638344100000|2021-12-01 07:35:00|796|795.4|796.9|796.3|796.9|796.3|796|795.4|19
1638344400000|2021-12-01 07:40:00|797|796.4|797.4|796.8|797.5|796.9|796.6|796|9
1638344700000|2021-12-01 07:45:00|797.2|796.6|796.5|795.9|797.5|796.9|796.5|795.9|12
1638345000000|2021-12-01 07:50:00|796.6|796|796|795.4|796.6|796|795.7|795.1|28
1638345300000|2021-12-01 07:55:00|796.1|795.5|796.4|795.8|796.5|795.9|795.7|795.1|26
1638345600000|2021-12-01 08:00:00|796.2|795.6|797.6|797|797.9|797.3|795.7|795.1|35
1638345900000|2021-12-01 08:05:00|798|797.4|796.7|796.1|798.2|797.6|796.1|795.5|56
1638346200000|2021-12-01 08:10:00|797|796.4|796.1|795.5|797|796.4|796.1|795.5|41
1638346500000|2021-12-01 08:15:00|796.2|795.6|795.2|794.6|796.6|796|795.2|794.6|154
1638346800000|2021-12-01 08:20:00|795.4|794.8|793.5|792.9|795.4|794.8|793.5|792.9|48
1638347100000|2021-12-01 08:25:00|793.6|793|793.6|793|793.9|793.3|793|792.4|62
1638347400000|2021-12-01 08:30:00|793.5|792.9|794|793.4|795.5|794.9|792.7|792.1|85
1638347700000|2021-12-01 08:35:00|793.9|793.3|792.7|792.1|794.1|793.5|792.7|792.1|23
1638348000000|2021-12-01 08:40:00|792.9|792.3|793|792.4|793.2|792.6|792.6|792|30
1638348300000|2021-12-01 08:45:00|792.7|792.1|793.5|792.9|794.2|793.6|791.7|791.1|172
1638348600000|2021-12-01 08:50:00|793.7|793.1|792.7|792.1|793.7|793.1|792.7|792.1|20
1638348900000|2021-12-01 08:55:00|792.6|792|791.7|791.1|793.2|792.6|791.7|791.1|56
1638349200000|2021-12-01 09:00:00|791.6|791|792.2|791.6|792.5|791.9|791.5|790.9|50
1638349500000|2021-12-01 09:05:00|792.4|791.8|793.2|792.6|793.6|793|792.4|791.8|47
1638349800000|2021-12-01 09:10:00|793.1|792.5|792.6|792|793.5|792.9|792.6|792|35
1638350100000|2021-12-01 09:15:00|792.7|792.1|792.5|791.9|792.9|792.3|792.1|791.5|45
1638350400000|2021-12-01 09:20:00|792.2|791.6|794.5|793.9|794.5|793.9|792.2|791.6|26
1638350700000|2021-12-01 09:25:00|795|794.4|795.5|794.9|795.5|794.9|794.9|794.3|31
1638351000000|2021-12-01 09:30:00|795.7|795.1|795.5|794.9|796|795.4|795.2|794.6|63
1638351300000|2021-12-01 09:35:00|795.7|795.1|795.9|795.3|796|795.4|795|794.4|47
1638351600000|2021-12-01 09:40:00|796.2|795.6|796|795.4|796.7|796.1|795.7|795.1|56
1638351900000|2021-12-01 09:45:00|795.7|795.1|795|794.4|796.2|795.6|793.7|793.1|140
1638352200000|2021-12-01 09:50:00|795.1|794.5|797.2|796.6|797.2|796.6|794.7|794.1|96
1638352500000|2021-12-01 09:55:00|797|796.4|797.4|796.8|797.7|797.1|797|796.4|64
1638352800000|2021-12-01 10:00:00|797.2|796.6|797.1|796.5|797.4|796.8|796.4|795.8|60
1638353100000|2021-12-01 10:05:00|796.7|796.1|796.9|796.3|797|796.4|796|795.4|63
1638353400000|2021-12-01 10:10:00|796.7|796.1|797|796.4|797|796.4|796.2|795.6|44
1638353700000|2021-12-01 10:15:00|797.1|796.5|796.1|795.5|797.2|796.6|796.1|795.5|41
1638354000000|2021-12-01 10:20:00|796.2|795.6|796.2|795.6|796.9|796.3|796|795.4|28
1638354300000|2021-12-01 10:25:00|796.3|795.7|797.2|796.6|797.5|796.9|796.3|795.7|46
1638354600000|2021-12-01 10:30:00|797|796.4|797.2|796.6|797.2|796.6|796.3|795.7|55
1638354900000|2021-12-01 10:35:00|797|796.4|796.6|796|798|797.4|796.5|795.9|48
1638355200000|2021-12-01 10:40:00|796.7|796.1|796|795.4|796.7|796.1|795.9|795.3|39
1638355500000|2021-12-01 10:45:00|795.9|795.3|795.6|795|796.1|795.5|795.4|794.8|27
1638355800000|2021-12-01 10:50:00|795.7|795.1|795.2|794.6|795.7|795.1|795|794.4|41
1638356100000|2021-12-01 10:55:00|795.1|794.5|794.6|794|795.1|794.5|794.5|793.9|48
1638356400000|2021-12-01 11:00:00|794.7|794.1|794.8|794.2|795.2|794.6|794.6|794|20
1638356700000|2021-12-01 11:05:00|794.6|794|794.5|793.9|795|794.4|794.5|793.9|26
1638357000000|2021-12-01 11:10:00|794.4|793.8|794.4|793.8|795|794.4|794.3|793.7|72
1638357300000|2021-12-01 11:15:00|794|793.4|793.9|793.3|794|793.4|793.7|793.1|25
1638357600000|2021-12-01 11:20:00|794.2|793.6|793.5|792.9|794.7|794.1|793.5|792.9|71
1638357900000|2021-12-01 11:25:00|793.6|793|794.2|793.6|794.2|793.6|793.5|792.9|23
1638358200000|2021-12-01 11:30:00|794.5|793.9|795.2|794.6|795.4|794.8|794|793.4|60
1638358500000|2021-12-01 11:35:00|795.1|794.5|795.2|794.6|795.5|794.9|794.9|794.3|9
1638358800000|2021-12-01 11:40:00|795.4|794.8|796.1|795.5|796.5|795.9|795|794.4|41
1638359100000|2021-12-01 11:45:00|796.2|795.6|796.6|796|796.7|796.1|796.2|795.6|34
1638359400000|2021-12-01 11:50:00|795.6|795|796.4|795.8|796.9|796.3|795.6|795|40
1638359700000|2021-12-01 11:55:00|796.3|795.7|795.9|795.3|796.5|795.9|795.5|794.9|63
1638360000000|2021-12-01 12:00:00|796|795.4|795.9|795.3|796.4|795.8|795.6|795|64
1638360300000|2021-12-01 12:05:00|795.5|794.9|794.1|793.5|795.5|794.9|794.1|793.5|46
1638360600000|2021-12-01 12:10:00|794.2|793.6|793.9|793.3|794.2|793.6|793.6|793|79
1638360900000|2021-12-01 12:15:00|794|793.4|794|793.4|794.4|793.8|793.6|793|49
1638361200000|2021-12-01 12:20:00|794.5|793.9|794.4|793.8|794.9|794.3|794.2|793.6|46
1638361500000|2021-12-01 12:25:00|794.2|793.6|795.1|794.5|795.5|794.9|794.2|793.6|26
1638361800000|2021-12-01 12:30:00|795.3|794.7|794.8|794.2|795.5|794.9|794.3|793.7|34
1638362100000|2021-12-01 12:35:00|794.9|794.3|795.8|795.2|796.3|795.7|794.9|794.3|59
1638362400000|2021-12-01 12:40:00|796|795.4|795.5|794.9|796.4|795.8|795.5|794.9|63
1638362700000|2021-12-01 12:45:00|795.3|794.7|794.8|794.2|795.4|794.8|794.8|794.2|34
1638363000000|2021-12-01 12:50:00|795|794.4|794.1|793.5|795|794.4|793.8|793.2|122
1638363300000|2021-12-01 12:55:00|794|793.4|795|794.4|795.7|795.1|794|793.4|74
1638363600000|2021-12-01 13:00:00|795.1|794.5|795.3|794.7|795.4|794.8|793.8|793.2|82
1638363900000|2021-12-01 13:05:00|795.1|794.5|795.7|795.1|795.7|795.1|793.9|793.3|167
1638364200000|2021-12-01 13:10:00|795.8|795.2|796.1|795.5|796.5|795.9|795.6|795|295
1638364500000|2021-12-01 13:15:00|796|795.4|796.9|796.3|797.7|797.1|796|795.4|153
1638364800000|2021-12-01 13:20:00|797|796.4|794.7|794.1|797|796.4|794.5|793.9|161
1638365100000|2021-12-01 13:25:00|794.6|794|794.9|794.3|795.1|794.5|794|793.4|128
1638365400000|2021-12-01 13:30:00|795|794.4|794.5|793.9|795.2|794.6|794.2|793.6|118
1638365700000|2021-12-01 13:35:00|794.7|794.1|795.2|794.6|795.5|794.9|794.5|793.9|86
1638366000000|2021-12-01 13:40:00|795.5|794.9|795.9|795.3|796.1|795.5|794.7|794.1|146
1638369000000|2021-12-01 14:30:00|793.7|793.1|792.9|792.3|794.5|793.9|790.2|789.6|2224
1638369300000|2021-12-01 14:35:00|792.7|792.1|790.9|790.3|793|792.4|789.7|789.1|1097
1638369600000|2021-12-01 14:40:00|790.7|790.1|788.1|787.5|790.9|790.3|786.5|785.9|1104
1638369900000|2021-12-01 14:45:00|788|787.4|792.2|791.6|792.9|792.1|788|787.4|909
1638370200000|2021-12-01 14:50:00|792.1|791.5|793.2|792.6|794|793.4|791.6|791|523
1638370500000|2021-12-01 14:55:00|793.4|792.8|794.5|793.9|794.5|793.9|793.2|792.6|469
1638370800000|2021-12-01 15:00:00|794.4|793.8|795.7|795.1|797.4|796.8|794.2|793.6|943
1638371100000|2021-12-01 15:05:00|796|795.4|793.7|793.1|796.2|795.6|793.6|793|584
1638371400000|2021-12-01 15:10:00|793.6|793|791.2|790.6|793.7|793.1|790.2|789.6|496
1638371700000|2021-12-01 15:15:00|791|790.4|790.5|789.9|791.2|790.6|789.5|788.9|294
1638372000000|2021-12-01 15:20:00|790.2|789.6|792.4|791.8|792.5|791.9|790.2|789.6|293
1638372300000|2021-12-01 15:25:00|792.5|791.9|788.7|788.1|792.7|792.1|788|787.4|556
1638372600000|2021-12-01 15:30:00|788.5|787.9|789.5|788.9|790|789.4|787.7|787.1|541
1638372900000|2021-12-01 15:35:00|790|789.4|789.2|788.6|792|791.4|789.1|788.5|510
1638373200000|2021-12-01 15:40:00|789.5|788.9|791.5|790.9|791.7|791.1|789|788.4|349
1638373500000|2021-12-01 15:45:00|791.6|791|792.7|792.1|793|792.4|790.5|789.9|326
1638373800000|2021-12-01 15:50:00|792.5|791.9|791|790.4|793|792.4|790.5|789.9|530
1638374100000|2021-12-01 15:55:00|790.7|790.1|791.2|790.6|791.7|791.1|790.2|789.6|456
1638374400000|2021-12-01 16:00:00|791.5|790.9|787.5|786.9|792.7|792.1|787.2|786.6|649
1638374700000|2021-12-01 16:05:00|787.7|787.1|787.4|786.8|788|787.4|787|786.4|498
1638375000000|2021-12-01 16:10:00|787.2|786.6|788.7|788.1|788.9|788.3|786.2|785.6|539
1638375300000|2021-12-01 16:15:00|788.6|788|789.7|789.1|790.7|790.1|787|786.4|451
1638375600000|2021-12-01 16:20:00|789.5|788.9|787.7|787.1|789.7|789.1|787.2|786.6|367
1638375900000|2021-12-01 16:25:00|788|787.4|789.6|789|789.7|789.1|787|786.4|397
1638376200000|2021-12-01 16:30:00|789.5|788.9|788|787.4|789.5|788.9|786.9|786.3|340
1638376500000|2021-12-01 16:35:00|788.2|787.6|790|789.4|790|789.4|788|787.4|259
1638376800000|2021-12-01 16:40:00|789.9|789.3|791.7|791.1|791.9|791.3|789.9|789.3|330
1638377100000|2021-12-01 16:45:00|791.5|790.9|790.2|789.6|792.2|791.6|790|789.4|313
1638377400000|2021-12-01 16:50:00|790.5|789.9|793.2|792.6|793.5|792.9|790.4|789.8|400
1638377700000|2021-12-01 16:55:00|793.4|792.8|793.2|792.6|794.1|793.5|792.7|792.1|247
1638378000000|2021-12-01 17:00:00|793|792.4|791|790.4|793|792.4|790.2|789.6|269
1638378300000|2021-12-01 17:05:00|790.9|790.3|791.7|791.1|791.7|791.1|790.7|790.1|187
1638378600000|2021-12-01 17:10:00|791.5|790.9|790.7|790.1|792|791.4|790.7|790.1|230
1638378900000|2021-12-01 17:15:00|791|790.4|790.7|790.1|792.1|791.5|790.2|789.6|190
1638379200000|2021-12-01 17:20:00|791|790.4|791.2|790.6|791.2|790.6|790.7|790.1|146
1638379500000|2021-12-01 17:25:00|791.1|790.5|791.2|790.6|791.7|791.1|790.7|790.1|164
1638379800000|2021-12-01 17:30:00|791.4|790.8|791.7|791.1|792.7|792.1|791.2|790.6|260
1638380100000|2021-12-01 17:35:00|791.6|791|791.2|790.6|791.7|791.1|790.7|790.1|214
1638380400000|2021-12-01 17:40:00|791|790.4|790.4|789.8|791|790.4|789.7|789.1|205
1638380700000|2021-12-01 17:45:00|790.2|789.6|790.2|789.6|790.2|789.6|789.2|788.6|254
1638381000000|2021-12-01 17:50:00|790|789.4|789.7|789.1|790.2|789.6|789.5|788.9|192
1638381300000|2021-12-01 17:55:00|790|789.4|788.7|788.1|790|789.4|788.2|787.6|365
1638381600000|2021-12-01 18:00:00|788.5|787.9|788.5|787.9|789|788.4|788.2|787.6|213
1638381900000|2021-12-01 18:05:00|788.6|788|788.6|788|789|788.4|788.2|787.6|212
1638382200000|2021-12-01 18:10:00|788.7|788.1|789.7|789.1|790|789.4|788.6|788|180
1638382500000|2021-12-01 18:15:00|789.6|789|790.1|789.5|790.2|789.6|788|787.4|355
1638382800000|2021-12-01 18:20:00|790.5|789.9|789.2|788.6|790.7|790.1|789.2|788.6|247
1638383100000|2021-12-01 18:25:00|789.5|788.9|789.2|788.6|789.5|788.9|788.9|788.3|148
1638383400000|2021-12-01 18:30:00|789.1|788.5|788.7|788.1|789.2|788.6|788.1|787.5|179
1638383700000|2021-12-01 18:35:00|788.5|787.9|788|787.4|788.5|787.9|788|787.4|121
1638384000000|2021-12-01 18:40:00|788.2|787.6|788|787.4|788.4|787.8|787.7|787.1|142
1638384300000|2021-12-01 18:45:00|788.2|787.6|788.2|787.6|789|788.4|788|787.4|156
1638384600000|2021-12-01 18:50:00|788.4|787.8|788.7|788.1|789.6|789|788.1|787.5|214
1638384900000|2021-12-01 18:55:00|788.6|788|790.2|789.6|791|790.4|788.5|787.9|246
1638385200000|2021-12-01 19:00:00|790.1|789.5|792|791.4|792.5|791.9|789.4|788.8|558
1638385500000|2021-12-01 19:05:00|791.7|791.1|793.4|792.8|793.7|793.1|791.7|791.1|532
1638385800000|2021-12-01 19:10:00|793.5|792.9|789.7|789.1|794.2|793.6|789.7|789.1|1852
1638386100000|2021-12-01 19:15:00|790|789.4|790|789.4|790.5|789.9|789.2|788.6|597
1638406800000|2021-12-02 01:00:00|790.4|789.8|791.1|790.5|791.8|791.2|790.3|789.7|188
1638407100000|2021-12-02 01:05:00|791.4|790.8|791.5|790.9|792|791.4|791|790.4|52
1638407400000|2021-12-02 01:10:00|791.6|791|791.6|791|791.9|791.3|791|790.4|28
1638407700000|2021-12-02 01:15:00|792|791.4|790.8|790.2|792|791.4|790.8|790.2|28
1638408000000|2021-12-02 01:20:00|790.9|790.3|791|790.4|791.5|790.9|790.9|790.3|19
1638408300000|2021-12-02 01:25:00|791.1|790.5|791.3|790.7|791.5|790.9|790.8|790.2|37
1638408600000|2021-12-02 01:30:00|791.4|790.8|792|791.4|792|791.4|791.4|790.8|18
1638408900000|2021-12-02 01:35:00|792.1|791.5|792.3|791.7|792.4|791.8|792|791.4|17
1638409200000|2021-12-02 01:40:00|792.4|791.8|792.3|791.7|793|792.4|792|791.4|41
1638409500000|2021-12-02 01:45:00|792.1|791.5|792|791.4|792.3|791.7|792|791.4|14
1638409800000|2021-12-02 01:50:00|792.1|791.5|791.6|791|792.1|791.5|791.6|791|16
1638410100000|2021-12-02 01:55:00|791.8|791.2|792|791.4|792.3|791.7|791.6|791|43
1638410400000|2021-12-02 02:00:00|792.1|791.5|791.9|791.3|792.4|791.8|791.9|791.3|17
1638410700000|2021-12-02 02:05:00|792|791.4|791.8|791.2|792|791.4|791.8|791.2|7
1638411000000|2021-12-02 02:10:00|791.9|791.3|792.8|792.2|793.1|792.5|791.9|791.3|38
1638411300000|2021-12-02 02:15:00|792.6|792|792.6|792|793.1|792.5|792|791.4|37
1638411600000|2021-12-02 02:20:00|792.5|791.9|792.3|791.7|792.8|792.2|792|791.4|14
1638411900000|2021-12-02 02:25:00|792.5|791.9|792.4|791.8|792.5|791.9|792|791.4|15
1638412200000|2021-12-02 02:30:00|792.5|791.9|792.8|792.2|793.2|792.6|792.5|791.9|36
1638412500000|2021-12-02 02:35:00|792.9|792.3|792.6|792|793|792.4|792.3|791.7|19
1638412800000|2021-12-02 02:40:00|792.5|791.9|792.3|791.7|792.5|791.9|792|791.4|25
1638413100000|2021-12-02 02:45:00|792.1|791.5|791.4|790.8|792.1|791.5|791.3|790.7|17
1638413400000|2021-12-02 02:50:00|791.3|790.7|791.3|790.7|791.5|790.9|791.3|790.7|5
1638413700000|2021-12-02 02:55:00|791.4|790.8|791.9|791.3|792.3|791.7|791.3|790.7|26
1638414000000|2021-12-02 03:00:00|791.8|791.2|792.1|791.5|792.3|791.7|791.5|790.9|22
1638414300000|2021-12-02 03:05:00|792|791.4|791.1|790.5|792|791.4|791|790.4|42
1638414600000|2021-12-02 03:10:00|791|790.4|790.4|789.8|791|790.4|790.4|789.8|38
1638414900000|2021-12-02 03:15:00|790.5|789.9|790.5|789.9|790.5|789.9|790.4|789.8|14
1638415200000|2021-12-02 03:20:00|791|790.4|790.9|790.3|791|790.4|790.9|790.3|9
1638415500000|2021-12-02 03:25:00|791|790.4|790.8|790.2|791|790.4|790.8|790.2|18
1638415800000|2021-12-02 03:30:00|790.9|790.3|791|790.4|791.1|790.5|790.8|790.2|15
1638416100000|2021-12-02 03:35:00|790.9|790.3|790.8|790.2|790.9|790.3|790.5|789.9|6
1638416400000|2021-12-02 03:40:00|790.9|790.3|791.6|791|791.8|791.2|790.9|790.3|40
1638416700000|2021-12-02 03:45:00|791.5|790.9|791.5|790.9|791.6|791|791.4|790.8|5
1638417000000|2021-12-02 03:50:00|791.6|791|791.5|790.9|791.6|791|791.4|790.8|1
1638417300000|2021-12-02 03:55:00|791.6|791|791.6|791|791.8|791.2|791.6|791|6
1638417600000|2021-12-02 04:00:00|791.8|791.2|792.3|791.7|792.6|792|791.8|791.2|33
1638417900000|2021-12-02 04:05:00|792.1|791.5|792.8|792.2|792.8|792.2|792.1|791.5|32
1638418200000|2021-12-02 04:10:00|793|792.4|793|792.4|793.5|792.9|792.8|792.2|49
1638418500000|2021-12-02 04:15:00|792.9|792.3|793.5|792.9|794.2|793.6|792.8|792.2|39
1638418800000|2021-12-02 04:20:00|793.4|792.8|793.1|792.5|793.4|792.8|793|792.4|8
1638419100000|2021-12-02 04:25:00|793.3|792.7|793.3|792.7|793.4|792.8|793.1|792.5|11
1638419400000|2021-12-02 04:30:00|793.2|792.6|793.9|793.3|793.9|793.3|793.1|792.5|11
1638419700000|2021-12-02 04:35:00|794|793.4|793.8|793.2|794|793.4|793.8|793.2|10
1638420000000|2021-12-02 04:40:00|793.5|792.9|793.5|792.9|793.5|792.9|793.3|792.7|8
1638420300000|2021-12-02 04:45:00|||||||||3
1638420600000|2021-12-02 04:50:00|793.8|793.2|794|793.4|794|793.4|793.8|793.2|2
1638420900000|2021-12-02 04:55:00|793.8|793.2|793.8|793.2|793.8|793.2|793.3|792.7|24
1638421200000|2021-12-02 05:00:00|794|793.4|794.6|794|795|794.4|794|793.4|41
1638421500000|2021-12-02 05:05:00|794.5|793.9|794.8|794.2|795|794.4|794.5|793.9|10
1638421800000|2021-12-02 05:10:00|794.7|794.1|794.8|794.2|794.8|794.2|794.5|793.9|8
1638422100000|2021-12-02 05:15:00|||||||||4
1638422400000|2021-12-02 05:20:00|794.6|794|794.8|794.2|794.8|794.2|794.5|793.9|20
1638422700000|2021-12-02 05:25:00|794.6|794|794.9|794.3|794.9|794.3|794.5|793.9|5
1638423000000|2021-12-02 05:30:00|795|794.4|795.3|794.7|796|795.4|795|794.4|43
1638423300000|2021-12-02 05:35:00|795.5|794.9|794.8|794.2|795.5|794.9|794.8|794.2|6
1638423600000|2021-12-02 05:40:00|794.5|793.9|794.6|794|795.1|794.5|794.5|793.9|10
1638423900000|2021-12-02 05:45:00|794.8|794.2|794.8|794.2|794.9|794.3|794.5|793.9|6
1638424200000|2021-12-02 05:50:00|794.6|794|794.3|793.7|794.6|794|794|793.4|17
1638424500000|2021-12-02 05:55:00|794.5|793.9|794.7|794.1|794.8|794.2|794.2|793.6|24
1638424800000|2021-12-02 06:00:00|794.8|794.2|794.7|794.1|795|794.4|794.5|793.9|8
1638425100000|2021-12-02 06:05:00|794.8|794.2|794|793.4|794.8|794.2|794|793.4|13
1638425400000|2021-12-02 06:10:00|794.2|793.6|794.5|793.9|794.8|794.2|794.2|793.6|20
1638425700000|2021-12-02 06:15:00|794.6|794|794.5|793.9|794.8|794.2|794.5|793.9|5
1638426000000|2021-12-02 06:20:00|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|11
1638426300000|2021-12-02 06:25:00|795.8|795.2|797|796.4|797|796.4|795.5|794.9|120
1638426600000|2021-12-02 06:30:00|797.3|796.7|797.5|796.9|797.7|797.1|797.3|796.7|185
1638426900000|2021-12-02 06:35:00|797.3|796.7|797|796.4|797.5|796.9|797|796.4|57
1638427200000|2021-12-02 06:40:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|34
1638427500000|2021-12-02 06:45:00|797.6|797|797.5|796.9|797.6|797|797|796.4|13
1638427800000|2021-12-02 06:50:00|797.4|796.8|797.6|797|797.8|797.2|797|796.4|30
1638428100000|2021-12-02 06:55:00|797.7|797.1|797.5|796.9|798|797.4|797.3|796.7|30
1638428400000|2021-12-02 07:00:00|797.4|796.8|797.4|796.8|797.4|796.8|797|796.4|22
1638428700000|2021-12-02 07:05:00|797.3|796.7|798|797.4|798.1|797.5|797.3|796.7|24
1638429000000|2021-12-02 07:10:00|798.3|797.7|798|797.4|798.5|797.9|797.8|797.2|49
1638429300000|2021-12-02 07:15:00|797.8|797.2|797.5|796.9|798.3|797.7|797.5|796.9|12
1638429600000|2021-12-02 07:20:00|797.4|796.8|798|797.4|798|797.4|797.3|796.7|21
1638429900000|2021-12-02 07:25:00|797.9|797.3|798.8|798.2|798.8|798.2|797.9|797.3|77
1638430200000|2021-12-02 07:30:00|799.5|798.9|799.8|799.2|801.5|800.9|799.5|798.9|165
1638430500000|2021-12-02 07:35:00|799.7|799.1|800.2|799.6|800.8|800.2|799.4|798.8|93
1638430800000|2021-12-02 07:40:00|800|799.4|800|799.4|800.5|799.9|799.4|798.8|37
1638431100000|2021-12-02 07:45:00|799.9|799.3|800|799.4|800|799.4|799.8|799.2|6
1638431400000|2021-12-02 07:50:00|799.8|799.2|799.9|799.3|800.3|799.7|799.5|798.9|27
1638431700000|2021-12-02 07:55:00|799.8|799.2|799.4|798.8|799.9|799.3|799|798.4|19
1638432000000|2021-12-02 08:00:00|799.5|798.9|798.2|797.6|799.5|798.9|797.7|797.1|109
1638432300000|2021-12-02 08:05:00|798|797.4|798|797.4|798.3|797.7|797.5|796.9|45
1638432600000|2021-12-02 08:10:00|797.9|797.3|798.2|797.6|798.2|797.6|797.3|796.7|38
1638432900000|2021-12-02 08:15:00|798|797.4|798.8|798.2|799.1|798.5|798|797.4|17
1638433200000|2021-12-02 08:20:00|798.9|798.3|799|798.4|799.3|798.7|798.8|798.2|48
1638433500000|2021-12-02 08:25:00|798.7|798.1|798.7|798.1|798.7|798.1|798.5|797.9|8
1638433800000|2021-12-02 08:30:00|798.5|797.9|799|798.4|799|798.4|798.2|797.6|21
1638434100000|2021-12-02 08:35:00|798.8|798.2|799.6|799|799.8|799.2|798.8|798.2|286
1638434400000|2021-12-02 08:40:00|799.8|799.2|799.5|798.9|800|799.4|799.3|798.7|102
1638434700000|2021-12-02 08:45:00|799.6|799|799.5|798.9|799.6|799|798.8|798.2|36
1638435000000|2021-12-02 08:50:00|799.1|798.5|799.3|798.7|799.4|798.8|798.9|798.3|13
1638435300000|2021-12-02 08:55:00|799|798.4|799.1|798.5|799.1|798.5|798.8|798.2|33
1638435600000|2021-12-02 09:00:00|799|798.4|799.4|798.8|799.5|798.9|799|798.4|19
1638435900000|2021-12-02 09:05:00|799.5|798.9|798.8|798.2|799.5|798.9|798.6|798|31
1638436200000|2021-12-02 09:10:00|798.9|798.3|799.4|798.8|799.5|798.9|798.9|798.3|45
1638436500000|2021-12-02 09:15:00|799.5|798.9|799.5|798.9|799.8|799.2|799|798.4|44
1638436800000|2021-12-02 09:20:00|799.3|798.7|798.8|798.2|799.3|798.7|798.6|798|299
1638437100000|2021-12-02 09:25:00|798.9|798.3|798.5|797.9|798.9|798.3|798.5|797.9|22
1638437400000|2021-12-02 09:30:00|798.6|798|799.3|798.7|799.5|798.9|798.5|797.9|31
1638437700000|2021-12-02 09:35:00|799.5|798.9|800.3|799.7|801|800.4|799.5|798.9|84
1638438000000|2021-12-02 09:40:00|799.8|799.2|798.8|798.2|799.9|799.3|798.7|798.1|47
1638438300000|2021-12-02 09:45:00|799|798.4|800.5|799.9|800.8|800.2|798.5|797.9|206
1638438600000|2021-12-02 09:50:00|800.6|800|802.8|802.2|802.9|802.3|800.1|799.5|142
1638438900000|2021-12-02 09:55:00|802.6|802|804.6|804|805.9|805.3|802.6|802|192
1638439200000|2021-12-02 10:00:00|804.8|804.2|803.8|803.2|804.8|804.2|803.5|802.9|99
1638439500000|2021-12-02 10:05:00|804|803.4|801.9|801.3|804|803.4|801.9|801.3|88
1638439800000|2021-12-02 10:10:00|801.8|801.2|803.5|802.9|803.8|803.2|801.8|801.2|123
1638440100000|2021-12-02 10:15:00|803.1|802.5|802.9|802.3|803.6|803|802.8|802.2|52
1638440400000|2021-12-02 10:20:00|803|802.4|803|802.4|803|802.4|802.5|801.9|56
1638440700000|2021-12-02 10:25:00|802.9|802.3|803|802.4|803.4|802.5|802.8|802.2|62
1638441000000|2021-12-02 10:30:00|803.1|802.5|804.1|803.5|804.3|803.7|803|802.4|58
1638441300000|2021-12-02 10:35:00|804.2|803.6|805.5|804.9|805.5|804.9|804.1|803.5|93
1638441600000|2021-12-02 10:40:00|805.1|804.5|805.5|804.9|805.5|804.9|804.6|804|67
1638441900000|2021-12-02 10:45:00|805.4|804.8|804.5|803.9|806|805.4|804.1|803.5|118
1638442200000|2021-12-02 10:50:00|804.3|803.7|804.8|804.2|804.9|804.3|803.5|802.9|53
1638442500000|2021-12-02 10:55:00|804.6|804|805.4|804.8|805.7|805.1|804.6|804|97
1638442800000|2021-12-02 11:00:00|805.6|805|807.8|807.2|807.8|807.2|805.6|804.9|159
1638443100000|2021-12-02 11:05:00|807.9|807.3|806.9|806.3|808.3|807.7|806.9|806.3|133
1638443400000|2021-12-02 11:10:00|807|806.4|806.8|806.2|807|806.4|806|805.4|73
1638443700000|2021-12-02 11:15:00|806.5|805.9|807.5|806.9|807.8|807.2|806.4|805.8|69
1638444000000|2021-12-02 11:20:00|807.6|807|808|807.4|809.3|808.7|807.6|807|87
1638444300000|2021-12-02 11:25:00|807.6|807|806.5|805.9|808|807.4|806.5|805.9|34
1638444600000|2021-12-02 11:30:00|806.4|805.8|806.9|806.3|807.1|806.5|806.1|805.5|63
1638444900000|2021-12-02 11:35:00|806.8|806.2|807|806.4|807|806.4|806.3|805.7|75
1638445200000|2021-12-02 11:40:00|807.1|806.5|806.9|806.3|808|807.4|806.9|806.3|46
1638445500000|2021-12-02 11:45:00|806.8|806.2|806.5|805.9|807.3|806.7|806.3|805.7|44
1638445800000|2021-12-02 11:50:00|806.6|806|805|804.4|807.1|806.5|805|804.4|33
1638446100000|2021-12-02 11:55:00|805.1|804.5|804.5|803.9|805.3|804.7|804.3|803.7|43
1638446400000|2021-12-02 12:00:00|804.6|804|806|805.4|806|805.4|804.5|803.9|71
1638446700000|2021-12-02 12:05:00|806.2|805.6|806.5|805.9|806.9|806.3|805.6|805|49
1638447000000|2021-12-02 12:10:00|806.3|805.7|805.9|805.3|806.4|805.8|805.6|805|28
1638447300000|2021-12-02 12:15:00|805.8|805.2|804.3|803.7|805.8|805.2|804.3|803.7|30
1638447600000|2021-12-02 12:20:00|804.4|803.8|805.4|804.8|805.6|805|804.3|803.7|56
1638447900000|2021-12-02 12:25:00|805.3|804.7|805.1|804.5|805.4|804.8|805|804.4|11
1638448200000|2021-12-02 12:30:00|805|804.4|805.6|805|805.6|805|804.8|804.2|68
1638448500000|2021-12-02 12:35:00|805.5|804.9|805|804.4|805.8|805.2|804.9|804.3|20
1638448800000|2021-12-02 12:40:00|805.1|804.5|805|804.4|805.6|805|804.6|804|68
1638449100000|2021-12-02 12:45:00|805.1|804.5|805.3|804.7|805.6|805|804.5|803.9|56
1638449400000|2021-12-02 12:50:00|805.4|804.8|807.5|806.9|807.5|806.9|805.4|804.8|148
1638449700000|2021-12-02 12:55:00|807.2|806.6|807.7|807.1|808.2|807.6|807|806.4|129
1638450000000|2021-12-02 13:00:00|807.9|807.3|806|805.4|808|807.4|805.9|805.3|211
1638450300000|2021-12-02 13:05:00|806.1|805.5|805.7|805.1|807.2|806.6|805.4|804.8|166
1638450600000|2021-12-02 13:10:00|805.9|805.3|806.9|806.3|807.2|806.6|805.9|805.3|162
1638450900000|2021-12-02 13:15:00|807.2|806.6|807.1|806.5|807.7|807.1|807|806.4|103
1638451200000|2021-12-02 13:20:00|807.2|806.6|807.7|807.1|808.1|807.5|807.2|806.6|131
1638451500000|2021-12-02 13:25:00|807.9|807.3|807.4|806.4|808|807.4|806.7|806.1|169
1638451800000|2021-12-02 13:30:00|807|806.5|806.5|805.9|807.4|806.6|805.6|805|141
1638452100000|2021-12-02 13:35:00|806.4|805.8|806.2|805.6|806.5|805.9|805.2|804.6|136
1638452400000|2021-12-02 13:40:00|806.4|805.8|806.4|805.8|806.7|805.9|806|805.4|515
1638455400000|2021-12-02 14:30:00|807.6|807|800.7|800.1|808.5|807.9|800.5|799.9|2268
1638455700000|2021-12-02 14:35:00|800.8|800.2|807.2|806.6|807.4|806.8|800.5|799.9|936
1638456000000|2021-12-02 14:40:00|807.5|806.9|809.1|808.5|811|810.4|806|805.4|1388
1638456300000|2021-12-02 14:45:00|808.8|808.2|809.7|809.1|810.2|809.6|807.2|806.6|1096
1638456600000|2021-12-02 14:50:00|809.6|809|809.7|809.1|811.8|811.2|809.1|808.5|560
1638456900000|2021-12-02 14:55:00|810|809.4|808.7|808.1|810.7|810.1|807.7|807.1|483
1638457200000|2021-12-02 15:00:00|809|808.4|806.5|805.9|809.5|808.9|805.7|805.1|559
1638457500000|2021-12-02 15:05:00|806.2|805.6|806.5|805.9|808.2|807.6|806|805.4|463
1638457800000|2021-12-02 15:10:00|806.7|806.1|808.5|807.9|808.6|808|805|804.4|343
1638458100000|2021-12-02 15:15:00|808.7|808.1|809.2|808.6|809.5|808.9|808|807.4|310
1638458400000|2021-12-02 15:20:00|809|808.4|808.5|807.9|809|808.4|807.5|806.9|338
1638458700000|2021-12-02 15:25:00|808.2|807.6|806|805.4|808.7|808.1|806|805.4|353
1638459000000|2021-12-02 15:30:00|806.1|805.5|807.4|806.8|808|807.4|806.1|805.5|339
1638459300000|2021-12-02 15:35:00|807.5|806.9|807|806.4|808.1|807.5|806.7|806.1|264
1638459600000|2021-12-02 15:40:00|807.1|806.5|809|808.4|809.2|808.6|806.2|805.6|381
1638459900000|2021-12-02 15:45:00|808.7|808.1|812.2|811.6|812.2|811.6|808.5|807.9|345
1638460200000|2021-12-02 15:50:00|812.3|811.7|811.2|810.6|812.5|811.9|811.2|810.6|544
1638460500000|2021-12-02 15:55:00|811.5|810.9|811.5|810.9|812.5|811.9|811|810.4|522
1638460800000|2021-12-02 16:00:00|811.7|811.1|816.5|815.9|816.7|816.1|811.2|810.6|1148
1638461100000|2021-12-02 16:05:00|816.2|815.6|817.5|816.9|817.5|816.9|816.1|815.5|846
1638461400000|2021-12-02 16:10:00|817.4|816.8|818.2|817.6|819.2|818.6|817.2|816.6|1143
1638461700000|2021-12-02 16:15:00|818.3|817.7|818|817.4|818.7|818.1|817.7|817.1|416
1638462000000|2021-12-02 16:20:00|817.8|817.2|816|815.4|818|817.4|815.7|815.1|696
1638462300000|2021-12-02 16:25:00|816.2|815.6|818|817.4|818|817.4|816|815.4|444
1638462600000|2021-12-02 16:30:00|817.7|817.1|817.5|816.9|819.7|819.1|817.5|816.9|827
1638462900000|2021-12-02 16:35:00|817.6|817|816.2|815.6|817.6|817|816.2|815.6|491
1638463200000|2021-12-02 16:40:00|816.5|815.9|815.7|815.1|816.7|816.1|815.1|814.5|206
1638463500000|2021-12-02 16:45:00|815.6|815|814.7|814.1|816|815.4|814.7|814.1|258
1638463800000|2021-12-02 16:50:00|815|814.4|815.6|815|816|815.4|814.7|814.1|327
1638464100000|2021-12-02 16:55:00|815.7|815.1|815.7|815.1|815.7|815.1|815.2|814.6|171
1638464400000|2021-12-02 17:00:00|816|815.4|817.7|817.1|817.7|817.1|816|815.4|397
1638464700000|2021-12-02 17:05:00|817.6|817|818.7|818.1|818.7|818.1|817.5|816.9|283
1638465000000|2021-12-02 17:10:00|818.5|817.9|820.8|820.2|821|820.4|818.5|817.9|427
1638465300000|2021-12-02 17:15:00|820.7|820.1|819.5|818.9|821|820.4|818.5|817.9|507
1638465600000|2021-12-02 17:20:00|819.2|818.6|819.5|818.9|819.8|819.2|819|818.4|134
1638465900000|2021-12-02 17:25:00|819.3|818.7|820|819.4|820.2|819.6|818.7|818.1|261
1638466200000|2021-12-02 17:30:00|819.7|819.1|819.2|818.6|820.7|820.1|819.2|818.6|382
1638466500000|2021-12-02 17:35:00|819.5|818.9|818.7|818.1|819.7|819.1|818.2|817.6|384
1638466800000|2021-12-02 17:40:00|819|818.4|819|818.4|819.5|818.9|818.7|818.1|264
1638467100000|2021-12-02 17:45:00|819.1|818.5|819.7|819.1|820|819.4|819.1|818.5|184
1638467400000|2021-12-02 17:50:00|820|819.4|819|818.4|820.9|820.3|818.7|818.1|287
1638467700000|2021-12-02 17:55:00|819.2|818.6|818.7|818.1|819.2|818.6|818.5|817.9|198
1638468000000|2021-12-02 18:00:00|818.5|817.9|819.5|818.9|819.7|819.1|818.2|817.6|241
1638468300000|2021-12-02 18:05:00|819.7|819.1|819|818.4|819.8|819.2|819|818.4|382
1638468600000|2021-12-02 18:10:00|819.1|818.5|819.2|818.6|819.5|818.9|818.7|818.1|245
1638468900000|2021-12-02 18:15:00|819.5|818.9|819|818.4|819.5|818.9|818.5|817.9|161
1638469200000|2021-12-02 18:20:00|819.2|818.6|818.2|817.6|819.2|818.6|818.2|817.6|183
1638469500000|2021-12-02 18:25:00|817.7|817.1|818|817.4|819|818.4|817.7|817.1|278
1638469800000|2021-12-02 18:30:00|817.7|817.1|818.1|817.5|818.6|818|817.7|817.1|232
1638470100000|2021-12-02 18:35:00|818.2|817.6|818|817.4|818.5|817.9|817.7|817.1|163
1638470400000|2021-12-02 18:40:00|818.2|817.6|818.2|817.6|818.7|818.1|817.7|817.1|1110
1638470700000|2021-12-02 18:45:00|818.1|817.5|817.8|817.2|818.2|817.6|816.7|816.1|468
1638471000000|2021-12-02 18:50:00|817.7|817.1|819.2|818.6|819.5|818.9|817.7|817.1|404
1638471300000|2021-12-02 18:55:00|818.7|818.1|817.8|817.2|818.7|818.1|817.5|816.9|288
1638471600000|2021-12-02 19:00:00|817.7|817.1|816.2|815.6|819|818.4|815.7|815.1|977
1638471900000|2021-12-02 19:05:00|816|815.4|816.5|815.9|817|816.4|815.7|815.1|809
1638472200000|2021-12-02 19:10:00|816.6|816|816.7|816.1|817.2|816.6|814.7|814.1|2822
1638472500000|2021-12-02 19:15:00|816.6|816|817.1|816.5|818|817.4|815.7|815.1|672
1638493200000|2021-12-03 01:00:00|818.4|817.8|818|817.4|819.6|819|817.5|816.9|332
1638493500000|2021-12-03 01:05:00|818.1|817.5|816.7|816.1|818.6|818|816.5|815.9|89
1638493800000|2021-12-03 01:10:00|816.9|816.3|817|816.4|817|816.4|816.2|815.6|55
1638494100000|2021-12-03 01:15:00|817.1|816.5|816.7|816.1|817.2|816.6|816.7|816.1|24
1638494400000|2021-12-03 01:20:00|817|816.4|818.5|817.9|818.5|817.9|817|816.4|35
1638494700000|2021-12-03 01:25:00|818.7|818.1|818.6|818|819.5|818.9|818.1|817.5|82
1638495000000|2021-12-03 01:30:00|818.5|817.9|817.3|816.7|818.5|817.9|817|816.4|19
1638495300000|2021-12-03 01:35:00|817.4|816.8|816.4|815.8|817.4|816.8|816.2|815.6|49
1638495600000|2021-12-03 01:40:00|816.5|815.9|816.5|815.9|816.5|815.9|816.2|815.6|10
1638495900000|2021-12-03 01:45:00|816.6|816|816.6|816|817|816.4|816.1|815.5|18
1638496200000|2021-12-03 01:50:00|816.5|815.9|816.5|815.9|816.7|816.1|816.4|815.8|11
1638496500000|2021-12-03 01:55:00|816.6|816|816.7|816.1|816.7|816.1|816.2|815.6|9
1638496800000|2021-12-03 02:00:00|816.9|816.3|816|815.4|816.9|816.3|815.7|815.1|21
1638497100000|2021-12-03 02:05:00|816.1|815.5|816|815.4|816.2|815.6|816|815.4|13
1638497400000|2021-12-03 02:10:00|815.9|815.3|816.1|815.5|816.2|815.6|815.9|815.3|7
1638497700000|2021-12-03 02:15:00|816|815.4|816|815.4|816|815.4|815.9|815.3|4
1638498000000|2021-12-03 02:20:00|815.7|815.1|816|815.4|816.5|815.9|815.7|815.1|32
1638498300000|2021-12-03 02:25:00|816.1|815.5|815.7|815.1|816.1|815.5|815.7|815.1|43
1638498600000|2021-12-03 02:30:00|816|815.4|815.8|815.2|816.2|815.6|815.7|815.1|13
1638498900000|2021-12-03 02:35:00|815.6|815|815.2|814.6|815.7|815.1|815.2|814.6|23
1638499200000|2021-12-03 02:40:00|815.4|814.8|815|814.4|815.5|814.9|814.9|814.3|14
1638499500000|2021-12-03 02:45:00|815.1|814.5|815.6|815|815.7|815.1|815.1|814.5|13
1638499800000|2021-12-03 02:50:00|815.7|815.1|815.1|814.5|815.7|815.1|815.1|814.5|8
1638500100000|2021-12-03 02:55:00|815.2|814.6|815.5|814.9|815.8|815.2|815.2|814.6|8
1638500400000|2021-12-03 03:00:00|815.4|814.8|815.1|814.5|815.4|814.8|815|814.4|9
1638500700000|2021-12-03 03:05:00|815.2|814.6|815.4|814.8|815.5|814.9|815.1|814.5|16
1638501000000|2021-12-03 03:10:00|815.5|814.9|815.7|815.1|816|815.4|815.5|814.9|13
1638501300000|2021-12-03 03:15:00|815.8|815.2|815.7|815.1|816.1|815.5|815.7|815.1|12
1638501600000|2021-12-03 03:20:00|816|815.4|816.2|815.6|816.2|815.6|815.7|815.1|130
1638501900000|2021-12-03 03:25:00|816.5|815.9|817.5|816.9|817.5|816.9|816.5|815.9|58
1638502200000|2021-12-03 03:30:00|817.3|816.7|817|816.4|817.5|816.9|817|816.4|41
1638502500000|2021-12-03 03:35:00|817.2|816.6|817.5|816.9|817.5|816.9|817.2|816.6|18
1638502800000|2021-12-03 03:40:00|817.3|816.7|818|817.4|818|817.4|817.2|816.6|21
1638503100000|2021-12-03 03:45:00|818.1|817.5|817.8|817.2|818.5|817.9|817.5|816.9|26
1638503400000|2021-12-03 03:50:00|817.7|817.1|817.8|817.2|818|817.4|817.7|817.1|4
1638503700000|2021-12-03 03:55:00|817.7|817.1|817.8|817.2|818|817.4|817.6|817|14
1638504000000|2021-12-03 04:00:00|817.7|817.1|817.7|817.1|818|817.4|817.2|816.6|46
1638504300000|2021-12-03 04:05:00|817.2|816.6|815.2|814.6|817.5|816.9|815.2|814.6|162
1638504600000|2021-12-03 04:10:00|815.4|814.8|816.2|815.6|816.2|815.6|815.3|814.7|22
1638504900000|2021-12-03 04:15:00|816.3|815.7|816|815.4|816.5|815.9|816|815.4|12
1638505200000|2021-12-03 04:20:00|816.1|815.5|815.7|815.1|816.1|815.5|815.5|814.9|10
1638505500000|2021-12-03 04:25:00|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|4
1638505800000|2021-12-03 04:30:00|815.8|815.2|816|815.4|816.1|815.5|815.8|815.2|9
1638506100000|2021-12-03 04:35:00|815.8|815.2|816.3|815.7|816.3|815.7|815.8|815.2|12
1638506400000|2021-12-03 04:40:00|||||||||3
1638506700000|2021-12-03 04:45:00|816.2|815.6|816|815.4|816.2|815.6|816|815.4|5
1638507000000|2021-12-03 04:50:00|816.1|815.5|816|815.4|816.1|815.5|816|815.4|2
1638507300000|2021-12-03 04:55:00|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|5
1638507600000|2021-12-03 05:00:00|815.8|815.2|815.7|815.1|816|815.4|815.7|815.1|5
1638507900000|2021-12-03 05:05:00|815.5|814.9|815.5|814.9|815.5|814.9|815.3|814.7|7
1638508200000|2021-12-03 05:10:00|815.6|815|815.5|814.9|815.7|815.1|815.5|814.9|7
1638508500000|2021-12-03 05:15:00|815.3|814.7|815.2|814.6|815.5|814.9|815.2|814.6|9
1638508800000|2021-12-03 05:20:00|815.1|814.5|815.1|814.5|815.2|814.6|814.8|814.2|19
1638509100000|2021-12-03 05:25:00|815|814.4|815.5|814.9|815.8|815.2|814.8|814.2|25
1638509400000|2021-12-03 05:30:00|815.7|815.1|816.5|815.9|816.5|815.9|815.6|815|8
1638509700000|2021-12-03 05:35:00|816.8|816.2|817.3|816.7|817.3|816.7|816.8|816.2|8
1638510000000|2021-12-03 05:40:00|817.5|816.9|817.6|817|817.7|817.1|817.2|816.6|15
1638510300000|2021-12-03 05:45:00|817.7|817.1|817.2|816.6|817.7|817.1|817.2|816.6|6
1638510600000|2021-12-03 05:50:00|817|816.4|817.3|816.7|817.3|816.7|817|816.4|4
1638510900000|2021-12-03 05:55:00|817.2|816.6|816.3|815.7|817.2|816.6|815.7|815.1|17
1638511200000|2021-12-03 06:00:00|816.2|815.6|817|816.4|817.1|816.5|816|815.4|19
1638511500000|2021-12-03 06:05:00|816.7|816.1|816.7|816.1|816.7|816.1|816.5|815.9|24
1638511800000|2021-12-03 06:10:00|816.6|816|816.8|816.2|817.1|816.5|816.2|815.6|19
1638512100000|2021-12-03 06:15:00|817|816.4|817.1|816.5|817.7|817.1|817|816.4|18
1638512400000|2021-12-03 06:20:00|817.2|816.6|817.2|816.6|817.5|816.9|817.2|816.6|22
1638512700000|2021-12-03 06:25:00|817|816.4|816.7|816.1|817.1|816.5|816.5|815.9|14
1638513000000|2021-12-03 06:30:00|816.8|816.2|816.6|816|816.8|816.2|816.5|815.9|5
1638513300000|2021-12-03 06:35:00|816.5|815.9|816.5|815.9|817|816.4|816.2|815.6|12
1638513600000|2021-12-03 06:40:00|816.2|815.6|815.8|815.2|816.3|815.7|815.8|815.2|11
1638513900000|2021-12-03 06:45:00|815.7|815.1|816.1|815.5|816.2|815.6|815.7|815.1|10
1638514200000|2021-12-03 06:50:00|816|815.4|816.3|815.7|816.3|815.7|815.7|815.1|11
1638514500000|2021-12-03 06:55:00|816.5|815.9|816.1|815.5|816.6|816|815.8|815.2|18
1638514800000|2021-12-03 07:00:00|816.7|816.1|820|819.4|820|819.4|816.7|816.1|76
1638515100000|2021-12-03 07:05:00|819.5|818.9|819|818.4|819.5|818.9|818.7|818.1|18
1638515400000|2021-12-03 07:10:00|818.7|818.1|818.8|818.2|819.5|818.9|818.6|818|36
1638515700000|2021-12-03 07:15:00|819|818.4|818|817.4|819|818.4|817.6|817|29
1638516000000|2021-12-03 07:20:00|817.6|817|817.8|817.2|818|817.4|817.5|816.9|19
1638516300000|2021-12-03 07:25:00|817.7|817.1|818|817.4|818.2|817.6|817.6|817|13
1638516600000|2021-12-03 07:30:00|818.1|817.5|817.7|817.1|818.4|817.8|817.1|816.5|36
1638516900000|2021-12-03 07:35:00|817.8|817.2|817.3|816.7|817.8|817.2|817|816.4|20
1638517200000|2021-12-03 07:40:00|817.5|816.9|817.1|816.5|817.5|816.9|816.1|815.5|65
1638517500000|2021-12-03 07:45:00|817|816.4|816.6|816|817.2|816.6|816.6|816|15
1638517800000|2021-12-03 07:50:00|816.7|816.1|816.6|816|817.1|816.5|816.5|815.9|8
1638518100000|2021-12-03 07:55:00|816.7|816.1|815.7|815.1|816.7|816.1|815.7|815.1|21
1638518400000|2021-12-03 08:00:00|815.5|814.9|816.2|815.6|817|816.4|815.5|814.9|76
1638518700000|2021-12-03 08:05:00|816.1|815.5|815.1|814.5|816.2|815.6|815.1|814.5|38
1638519000000|2021-12-03 08:10:00|814.7|814.1|815.6|815|815.6|815|814.7|814.1|46
1638519300000|2021-12-03 08:15:00|815.5|814.9|816.7|816.1|816.7|816.1|815.2|814.6|38
1638519600000|2021-12-03 08:20:00|816.5|815.9|816.3|815.7|817|816.4|816.2|815.6|53
1638519900000|2021-12-03 08:25:00|816.2|815.6|815.7|815.1|816.2|815.6|815.5|814.9|38
1638520200000|2021-12-03 08:30:00|815.8|815.2|816|815.4|816|815.4|815.7|815.1|7
1638520500000|2021-12-03 08:35:00|816.2|815.6|815.2|814.6|816.2|815.6|815.2|814.6|21
1638520800000|2021-12-03 08:40:00|815.4|814.8|813.8|813.2|815.5|814.9|813.7|813.1|129
1638521100000|2021-12-03 08:45:00|813.7|813.1|814.2|813.6|814.2|813.6|813.2|812.6|41
1638521400000|2021-12-03 08:50:00|814.3|813.7|814.6|814|814.6|814|814.2|813.6|7
1638521700000|2021-12-03 08:55:00|814.2|813.6|814|813.4|814.8|814.2|813.9|813.3|25
1638522000000|2021-12-03 09:00:00|814.1|813.5|813.5|812.9|814.3|813.7|813.2|812.6|32
1638522300000|2021-12-03 09:05:00|813.6|813|812.5|811.9|814|813.4|811.8|811.2|94
1638522600000|2021-12-03 09:10:00|812.3|811.7|811.3|810.7|812.3|811.7|811.2|810.6|100
1638522900000|2021-12-03 09:15:00|811.8|811.2|812.3|811.7|812.5|811.9|811.8|811.2|63
1638523200000|2021-12-03 09:20:00|812.5|811.9|812.8|812.2|812.8|812.2|812|811.4|55
1638523500000|2021-12-03 09:25:00|813|812.4|811.9|811.3|813.3|812.7|811.9|811.3|30
1638523800000|2021-12-03 09:30:00|811.7|811.1|812.1|811.5|812.3|811.7|811.7|811.1|57
1638524100000|2021-12-03 09:35:00|812.2|811.6|812|811.4|812.7|812.1|812|811.4|26
1638524400000|2021-12-03 09:40:00|811.8|811.2|812.2|811.6|812.5|811.9|811.8|811.2|24
1638524700000|2021-12-03 09:45:00|812.3|811.7|812.2|811.6|812.7|812.1|811.8|811.2|50
1638525000000|2021-12-03 09:50:00|812.3|811.7|813.1|812.5|813.1|812.5|812.3|811.7|12
1638525300000|2021-12-03 09:55:00|813|812.4|813|812.4|813.6|813|812.8|812.2|17
1638525600000|2021-12-03 10:00:00|812.9|812.3|812|811.4|812.9|812.3|811.9|811.3|18
1638525900000|2021-12-03 10:05:00|811.8|811.2|811.7|811.1|812|811.4|811.6|811|18
1638526200000|2021-12-03 10:10:00|811.6|811|811.3|810.7|812|811.4|811.2|810.6|34
1638526500000|2021-12-03 10:15:00|811.2|810.6|810.5|809.9|811.2|810.6|809.5|808.9|147
1638526800000|2021-12-03 10:20:00|810.8|810.2|811.2|810.6|812|811.4|810.5|809.9|51
1638527100000|2021-12-03 10:25:00|811.3|810.7|811.1|810.5|811.7|811.1|811.1|810.5|14
1638527400000|2021-12-03 10:30:00|811|810.4|811.2|810.6|811.3|810.7|810.7|810.1|11
1638527700000|2021-12-03 10:35:00|811.3|810.7|811.6|811|811.6|811|811.1|810.5|10
1638528000000|2021-12-03 10:40:00|811.7|811.1|812.2|811.6|812.7|812.1|811.7|811.1|32
1638528300000|2021-12-03 10:45:00|812.1|811.5|812.9|812.3|813|812.4|811.7|811.1|14
1638528600000|2021-12-03 10:50:00|812.6|812|812.3|811.7|812.7|812.1|812.3|811.7|8
1638528900000|2021-12-03 10:55:00|812.2|811.6|812.2|811.6|812.4|811.8|812.2|811.6|20
1638529200000|2021-12-03 11:00:00|812.4|811.8|812|811.4|812.4|811.8|812|811.4|11
1638529500000|2021-12-03 11:05:00|812.1|811.5|812.2|811.6|812.2|811.6|811.4|810.8|20
1638529800000|2021-12-03 11:10:00|811.9|811.3|811.5|810.9|811.9|811.3|811.5|810.9|5
1638530100000|2021-12-03 11:15:00|811.2|810.6|811.7|811.1|812.1|811.5|811.2|810.6|18
1638530400000|2021-12-03 11:20:00|811.8|811.2|812|811.4|812.4|811.8|811.7|811.1|77
1638530700000|2021-12-03 11:25:00|812.1|811.5|812.2|811.6|812.4|811.8|811.6|811|41
1638531000000|2021-12-03 11:30:00|812.5|811.9|812|811.4|812.5|811.9|812|811.4|41
1638531300000|2021-12-03 11:35:00|812.1|811.5|813.7|813.1|813.7|813.1|812|811.4|25
1638531600000|2021-12-03 11:40:00|813.8|813.2|813.1|812.5|814|813.4|813|812.4|38
1638531900000|2021-12-03 11:45:00|812.9|812.3|815|814.4|815.1|814.5|812.6|812|121
1638532200000|2021-12-03 11:50:00|814.9|814.3|816.1|815.5|816.2|815.6|814.4|813.8|87
1638532500000|2021-12-03 11:55:00|815.9|815.3|815.6|815|816.1|815.5|815.5|814.9|47
1638532800000|2021-12-03 12:00:00|815.7|815.1|816.6|816|816.7|816.1|815.7|815.1|74
1638533100000|2021-12-03 12:05:00|816.8|816.2|817.8|817.2|818|817.4|816.5|815.9|188
1638533400000|2021-12-03 12:10:00|817.6|817|816.9|816.3|817.6|817|816.9|816.3|33
1638533700000|2021-12-03 12:15:00|817|816.4|816.5|815.9|817.3|816.7|816.4|815.8|62
1638534000000|2021-12-03 12:20:00|816.8|816.2|815.7|815.1|817.2|816.6|815.5|814.9|266
1638534300000|2021-12-03 12:25:00|815.9|815.3|815.4|814.8|816.3|815.7|815.2|814.6|70
1638534600000|2021-12-03 12:30:00|815.2|814.6|814.6|814|815.2|814.6|814.5|813.9|35
1638534900000|2021-12-03 12:35:00|814.4|813.8|812.6|812|814.7|814.1|812.6|812|83
1638535200000|2021-12-03 12:40:00|812.7|812.1|813.4|812.8|813.6|813|812.7|812.1|42
1638535500000|2021-12-03 12:45:00|813.5|812.9|813.4|812.8|813.6|813|813|812.4|14
1638535800000|2021-12-03 12:50:00|813.6|813|813.1|812.5|813.7|813.1|812.9|812.3|17
1638536100000|2021-12-03 12:55:00|813|812.4|812.7|812.1|813|812.4|812.5|811.9|32
1638536400000|2021-12-03 13:00:00|812.8|812.2|811.9|811.3|813|812.4|811.6|811|20
1638536700000|2021-12-03 13:05:00|812|811.4|813.1|812.5|813.2|812.6|811.7|811.1|67
1638537000000|2021-12-03 13:10:00|812.9|812.3|814.6|814|814.7|814.1|812.9|812.3|100
1638537300000|2021-12-03 13:15:00|814.5|813.9|815|814.4|815.2|814.6|814.5|813.9|121
1638537600000|2021-12-03 13:20:00|815.1|814.5|816.7|816.1|817|816.4|815|814.4|120
1638537900000|2021-12-03 13:25:00|816.5|815.9|816.6|816|816.7|816.1|815.9|815.3|37
1638538200000|2021-12-03 13:30:00|816.5|815.9|813.2|812.6|816.6|816|813.2|812.6|128
1638538500000|2021-12-03 13:35:00|813.4|812.8|813|812.4|814.4|813.8|812.4|811.8|155
1638538800000|2021-12-03 13:40:00|812.9|812.3|813.1|812.5|813.4|812.8|812.1|811.5|101
1638541800000|2021-12-03 14:30:00|811.4|810.8|811.2|810.6|812.7|812.1|808.5|807.9|1665
1638542100000|2021-12-03 14:35:00|811.5|810.9|816.9|816.3|817|816.4|810.2|809.6|1012
1638542400000|2021-12-03 14:40:00|816.8|816.2|816.7|816.1|817|816.4|815|814.4|814
1638542700000|2021-12-03 14:45:00|816.9|816.3|814.1|813.5|818.7|818.1|814.1|813.5|659
1638543000000|2021-12-03 14:50:00|814.2|813.6|816.2|815.6|816.9|816.3|813.7|813.1|487
1638543300000|2021-12-03 14:55:00|816.4|815.8|818|817.4|818|817.4|816.4|815.8|353
1638543600000|2021-12-03 15:00:00|818.2|817.6|817.5|816.9|818.5|817.9|816.5|815.9|397
1638543900000|2021-12-03 15:05:00|817.7|817.1|820|819.4|820|819.4|816.7|816.1|939
1638544200000|2021-12-03 15:10:00|819.9|819.3|821.6|821|822|821.4|819.5|818.9|570
1638544500000|2021-12-03 15:15:00|821.5|820.9|822.7|822.1|823|822.4|821|820.4|405
1638544800000|2021-12-03 15:20:00|822.9|822.3|822.7|822.1|823.2|822.6|820.9|820.3|491
1638545100000|2021-12-03 15:25:00|822.5|821.9|819.9|819.3|822.7|822.1|819.7|819.1|293
1638545400000|2021-12-03 15:30:00|820|819.4|818|817.4|821.5|820.9|817.5|816.9|546
1638545700000|2021-12-03 15:35:00|818.1|817.5|817.5|816.9|819.7|819.1|817|816.4|266
1638546000000|2021-12-03 15:40:00|817.6|817|814.7|814.1|817.7|817.1|813.5|812.9|615
1638546300000|2021-12-03 15:45:00|814.6|814|813.7|813.1|815.2|814.6|813.3|812.7|484
1638546600000|2021-12-03 15:50:00|813.6|813|814.7|814.1|815.2|814.6|813.6|813|256
1638546900000|2021-12-03 15:55:00|814.5|813.9|813.2|812.6|815.1|814.5|812.7|812.1|193
1638547200000|2021-12-03 16:00:00|813|812.4|814.2|813.6|814.5|813.9|812.7|812.1|223
1638547500000|2021-12-03 16:05:00|814.3|813.7|812.5|811.9|814.5|813.9|811.5|810.9|467
1638547800000|2021-12-03 16:10:00|812.4|811.8|807.7|807.1|812.5|811.9|807.5|806.9|768
1638548100000|2021-12-03 16:15:00|807.6|807|805.6|805|807.8|807.2|804.6|804|1168
1638548400000|2021-12-03 16:20:00|805.7|805.1|805.2|804.6|806.1|805.5|803.8|803.2|597
1638548700000|2021-12-03 16:25:00|805.1|804.5|807.3|806.7|807.3|806.7|803.6|803|432
1638549000000|2021-12-03 16:30:00|807.6|807|808.3|807.7|808.3|807.7|807.1|806.5|339
1638549300000|2021-12-03 16:35:00|808.1|807.5|805.6|805|808.3|807.7|805.1|804.5|393
1638549600000|2021-12-03 16:40:00|805|804.4|805.4|804.8|805.7|805.1|804.2|803.6|870
1638549900000|2021-12-03 16:45:00|805.3|804.7|803.9|803.3|805.3|804.7|802.9|802.3|660
1638550200000|2021-12-03 16:50:00|804|803.4|800.4|799.8|804.1|803.5|800.1|799.5|475
1638550500000|2021-12-03 16:55:00|800.5|799.9|803.6|803|803.6|803|800.1|799.5|441
1638550800000|2021-12-03 17:00:00|803.5|802.9|802.9|802.3|803.5|802.9|801.9|801.3|429
1638551100000|2021-12-03 17:05:00|802.8|802.2|801.9|801.3|802.9|802.3|801.8|801.2|303
1638551400000|2021-12-03 17:10:00|801.8|801.2|801.1|800.5|802.1|801.5|800.7|800.1|324
1638551700000|2021-12-03 17:15:00|801.2|800.6|801.4|800.8|801.9|801.3|798.4|797.8|1139
1638552000000|2021-12-03 17:20:00|801.6|801|800.3|799.7|802.1|801.5|800.1|799.5|260
1638552300000|2021-12-03 17:25:00|800.2|799.6|800.4|799.8|801.4|800.8|800.1|799.5|250
1638552600000|2021-12-03 17:30:00|799.1|798.5|798.9|798.3|799.6|799|798.4|797.8|492
1638552900000|2021-12-03 17:35:00|798.6|798|799.9|799.3|800.4|799.8|797.4|796.8|253
1638553200000|2021-12-03 17:40:00|799.8|799.2|800|799.4|800.1|799.5|799.4|798.8|267
1638553500000|2021-12-03 17:45:00|799.9|799.3|801.6|801|802.7|802.1|799.7|799.1|526
1638553800000|2021-12-03 17:50:00|801.1|800.5|801.9|801.3|803.1|802.5|800.6|800|731
1638554100000|2021-12-03 17:55:00|802|801.4|801.9|801.3|802|801.4|801.2|800.6|357
1638554400000|2021-12-03 18:00:00|801.6|801|803.2|802.6|803.4|802.8|801.1|800.5|326
1638554700000|2021-12-03 18:05:00|803.4|802.8|802.9|802.3|803.9|803.3|802.1|801.5|268
1638555000000|2021-12-03 18:10:00|803.1|802.5|803|802.4|803.9|803.3|802.4|801.8|236
1638555300000|2021-12-03 18:15:00|803.1|802.5|803.1|802.5|804.1|803.5|802.8|802.2|158
1638555600000|2021-12-03 18:20:00|803.4|802.8|801.9|801.3|803.4|802.8|801.4|800.8|203
1638555900000|2021-12-03 18:25:00|802.1|801.5|802.9|802.3|803.1|802.5|802.1|801.5|166
1638556200000|2021-12-03 18:30:00|802.6|802|803.1|802.5|803.9|803.3|802.5|801.9|129
1638556500000|2021-12-03 18:35:00|802.9|802.3|800.6|800|803.1|802.5|800.4|799.8|158
1638556800000|2021-12-03 18:40:00|800.9|800.3|801.4|800.8|801.9|801.3|800.6|800|114
1638557100000|2021-12-03 18:45:00|801.1|800.5|801.6|801|802|801.4|801|800.4|157
1638557400000|2021-12-03 18:50:00|801.9|801.3|801.2|800.6|802.4|801.8|801|800.4|280
1638557700000|2021-12-03 18:55:00|801.1|800.5|801.1|800.5|802|801.4|800.9|800.3|130
1638558000000|2021-12-03 19:00:00|801.4|800.8|801.6|801|802.9|802.3|801.1|800.5|344
1638558300000|2021-12-03 19:05:00|801.7|801.1|805.4|804.8|805.9|805.3|801.4|800.8|681
1638558600000|2021-12-03 19:10:00|805.2|804.6|804.6|804|806.4|805.8|803.4|802.8|2419
1638558900000|2021-12-03 19:15:00|804.5|803.9|806.3|805.3|807.1|806.5|804.5|803.9|587
1638752400000|2021-12-06 01:00:00|812.6|812|808|807.4|812.6|812|807.3|806.7|771
1638752700000|2021-12-06 01:05:00|807.9|807.3|808.4|807.8|809.5|808.9|807.7|807.1|59
1638753000000|2021-12-06 01:10:00|808.5|807.9|809.1|808.5|809.3|808.7|808.3|807.7|20
1638753300000|2021-12-06 01:15:00|808.7|808.1|808.9|808.3|809.2|808.6|807.9|807.3|63
1638753600000|2021-12-06 01:20:00|808.7|808.1|809.5|808.9|809.7|809.1|808.5|807.9|24
1638753900000|2021-12-06 01:25:00|809|808.4|809.4|808.8|809.5|808.9|808.8|808.2|21
1638754200000|2021-12-06 01:30:00|809.5|808.5|808.6|808|809.5|808.5|808.3|807.7|30
1638754500000|2021-12-06 01:35:00|808.5|807.9|809.1|808.5|809.4|808.8|808.1|807.5|42
1638754800000|2021-12-06 01:40:00|809|808.4|809.6|809|809.8|809.2|809|808.4|36
1638755100000|2021-12-06 01:45:00|809.5|808.9|809.8|809.2|810.4|809.8|809.5|808.9|27
1638755400000|2021-12-06 01:50:00|809.9|809.3|810.8|810.2|810.8|810.2|809.9|809.3|9
1638755700000|2021-12-06 01:55:00|811.1|810.5|812.1|811.5|812.3|811.7|810.9|810.3|61
1638756000000|2021-12-06 02:00:00|812.3|811.7|812.4|811.8|812.8|812.2|811.5|810.9|73
1638756300000|2021-12-06 02:05:00|812.3|811.7|811|810.4|812.3|811.7|811|810.4|23
1638756600000|2021-12-06 02:10:00|810.8|810.2|811|810.4|811|810.4|810.6|810|21
1638756900000|2021-12-06 02:15:00|810.9|810.3|810.3|809.7|810.9|810.3|810|809.4|27
1638757200000|2021-12-06 02:20:00|810.2|809.6|810|809.4|810.2|809.6|810|809.4|3
1638757500000|2021-12-06 02:25:00|809.8|809.2|809.5|808.9|809.8|809.2|809.5|808.9|12
1638757800000|2021-12-06 02:30:00|809.4|808.8|809.3|808.7|809.5|808.9|809.3|808.7|3
1638758100000|2021-12-06 02:35:00|809.6|809|809.6|809|810|809.4|809.6|809|12
1638758400000|2021-12-06 02:40:00|809.8|809.2|809.5|808.9|809.8|809.2|809.4|808.8|6
1638758700000|2021-12-06 02:45:00|809.6|809|809.9|809.3|810|809.4|809.6|809|0
1638759000000|2021-12-06 02:50:00|810|809.4|810|809.4|810|809.4|809.7|809.1|4
1638759300000|2021-12-06 02:55:00|809.8|809.2|809.9|809.3|810|809.4|809.8|809.2|4
1638759600000|2021-12-06 03:00:00|810|809.4|810.3|809.7|810.7|810.1|810|809.4|10
1638759900000|2021-12-06 03:05:00|810.2|809.6|809.4|808.8|810.4|809.8|809.4|808.8|18
1638760200000|2021-12-06 03:10:00|809.3|808.7|809.5|808.9|809.5|808.9|809.3|808.7|5
1638760500000|2021-12-06 03:15:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|5
1638760800000|2021-12-06 03:20:00|809.4|808.8|809.4|808.8|809.5|808.9|809.3|808.7|8
1638761100000|2021-12-06 03:25:00|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|2
1638761400000|2021-12-06 03:30:00|809.5|808.9|809.3|808.7|809.5|808.9|809.3|808.7|4
1638761700000|2021-12-06 03:35:00|808.8|808.2|808.4|807.8|808.9|808.3|808.1|807.5|30
1638762000000|2021-12-06 03:40:00|808.7|808.1|808.5|807.9|808.8|808.2|808.3|807.7|4
1638762300000|2021-12-06 03:45:00|808.7|808.1|808.5|807.9|808.7|808.1|808.5|807.9|8
1638762600000|2021-12-06 03:50:00|||||||||5
1638762900000|2021-12-06 03:55:00|808.7|808.1|808.9|808.3|808.9|808.3|808.7|808.1|6
1638763200000|2021-12-06 04:00:00|808.8|808.2|808.5|807.9|808.8|808.2|808.5|807.9|4
1638763500000|2021-12-06 04:05:00|808.7|808.1|808.7|808.1|808.8|808.2|808.5|807.9|15
1638763800000|2021-12-06 04:10:00|808.6|808|808.7|808.1|808.8|808.2|808.5|807.9|3
1638764100000|2021-12-06 04:15:00|808.8|808.2|809.2|808.6|809.3|808.7|808.8|808.2|11
1638764400000|2021-12-06 04:20:00|809.3|808.7|809|808.4|809.3|808.7|809|808.4|1
1638764700000|2021-12-06 04:25:00|||||||||5
1638765000000|2021-12-06 04:30:00|809.2|808.6|809.5|808.9|809.7|809.1|809.2|808.6|14
1638765300000|2021-12-06 04:35:00|809.4|808.8|809|808.4|809.4|808.8|809|808.4|12
1638765600000|2021-12-06 04:40:00|809.3|808.7|809.4|808.8|809.5|808.9|809.3|808.7|7
1638765900000|2021-12-06 04:45:00|809.2|808.6|809.2|808.6|809.4|808.8|809.2|808.6|9
1638766200000|2021-12-06 04:50:00|809.3|808.7|809|808.4|809.3|808.7|809|808.4|8
1638766500000|2021-12-06 04:55:00|809.2|808.6|808.9|808.3|809.2|808.6|808.9|808.3|10
1638766800000|2021-12-06 05:00:00|808.8|808.2|808.5|807.9|808.8|808.2|808.5|807.9|7
1638767100000|2021-12-06 05:05:00|||||||||10
1638767400000|2021-12-06 05:10:00|808.3|807.7|807.9|807.3|808.3|807.7|807.8|807.2|57
1638767700000|2021-12-06 05:15:00|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|7
1638768000000|2021-12-06 05:20:00|808.1|807.5|807.8|807.2|808.2|807.6|807.8|807.2|15
1638768300000|2021-12-06 05:25:00|||||||||4
1638768600000|2021-12-06 05:30:00|807.9|807.3|807.8|807.2|808|807.4|807.8|807.2|5
1638768900000|2021-12-06 05:35:00|807.9|807.3|807.8|807.2|808|807.4|807.8|807.2|2
1638769200000|2021-12-06 05:40:00|807.5|806.9|806.6|806|807.7|807.1|806.3|805.7|17
1638769500000|2021-12-06 05:45:00|806.3|805.7|806.6|806|806.7|806.1|806.3|805.7|20
1638769800000|2021-12-06 05:50:00|806.8|806.2|807.4|806.8|807.4|806.8|806.4|805.8|12
1638770100000|2021-12-06 05:55:00|807.3|806.7|807.4|806.8|807.4|806.8|807|806.4|15
1638770400000|2021-12-06 06:00:00|807.3|806.7|807.3|806.7|807.6|807|807|806.4|11
1638770700000|2021-12-06 06:05:00|807.4|806.8|807.3|806.7|807.5|806.9|807.3|806.7|2
1638771000000|2021-12-06 06:10:00|807.2|806.6|807.3|806.7|807.3|806.7|807|806.4|8
1638771300000|2021-12-06 06:15:00|807|806.4|806.9|806.3|807|806.4|806.8|806.2|10
1638771600000|2021-12-06 06:20:00|806.8|806.2|806.8|806.2|807|806.4|806.5|805.9|5
1638771900000|2021-12-06 06:25:00|806.7|806.1|806.6|806|806.8|806.2|806.3|805.7|35
1638772200000|2021-12-06 06:30:00|806.4|805.8|806.5|805.9|807.3|806.7|806.4|805.8|12
1638772500000|2021-12-06 06:35:00|806.4|805.8|806.4|805.8|806.5|805.9|806.3|805.7|3
1638772800000|2021-12-06 06:40:00|806.3|805.7|806.9|806.3|806.9|806.3|806.3|805.7|14
1638773100000|2021-12-06 06:45:00|806.8|806.2|806.7|806.1|806.9|806.3|806.3|805.7|8
1638773400000|2021-12-06 06:50:00|806.6|806|807.1|806.5|807.1|806.5|806.6|806|5
1638773700000|2021-12-06 06:55:00|807.3|806.7|806.9|806.3|807.3|806.7|806.8|806.2|5
1638774000000|2021-12-06 07:00:00|806.8|806.2|807.4|806.8|807.5|806.9|806.8|806.2|25
1638774300000|2021-12-06 07:05:00|807.5|806.9|808.4|807.8|808.4|807.8|807.5|806.9|18
1638774600000|2021-12-06 07:10:00|808.5|807.9|808|807.4|808.5|807.9|807.8|807.2|6
1638774900000|2021-12-06 07:15:00|807.9|807.3|807.4|806.8|808|807.4|807.4|806.8|9
1638775200000|2021-12-06 07:20:00|807.3|806.7|807.2|806.6|807.4|806.8|807|806.4|14
1638775500000|2021-12-06 07:25:00|807|806.4|807.3|806.7|807.4|806.8|807|806.4|7
1638775800000|2021-12-06 07:30:00|807.2|806.6|807.2|806.6|807.5|806.9|806.9|806.3|11
1638776100000|2021-12-06 07:35:00|807.3|806.7|807.8|807.2|807.8|807.2|807.3|806.7|9
1638776400000|2021-12-06 07:40:00|807.7|807.1|807.2|806.6|807.7|807.1|806.9|806.3|12
1638776700000|2021-12-06 07:45:00|807|806.4|807|806.4|807|806.4|806.9|806.3|1
1638777000000|2021-12-06 07:50:00|807.3|806.7|808.3|807.7|808.4|807.8|807.3|806.7|23
1638777300000|2021-12-06 07:55:00|808|807.4|809.4|808.8|809.5|808.9|808|807.4|46
1638777600000|2021-12-06 08:00:00|809.3|808.7|807.9|807.3|809.7|809.1|807.9|807.3|25
1638777900000|2021-12-06 08:05:00|807.8|807.2|807.3|806.7|808.3|807.7|807.2|806.6|15
1638778200000|2021-12-06 08:10:00|807.1|806.5|807.3|806.7|807.3|806.7|806.8|806.2|10
1638778500000|2021-12-06 08:15:00|807.2|806.6|806.9|806.3|807.5|806.9|806.9|806.3|10
1638778800000|2021-12-06 08:20:00|806.8|806.2|807|806.4|807|806.4|806.5|805.9|15
1638779100000|2021-12-06 08:25:00|807.2|806.6|805.4|804.8|807.2|806.6|804.7|804.1|81
1638779400000|2021-12-06 08:30:00|805.5|804.9|804.8|804.2|805.5|804.9|804.8|804.2|29
1638779700000|2021-12-06 08:35:00|804.5|803.9|804.3|803.7|804.9|804.3|803.8|803.2|83
1638780000000|2021-12-06 08:40:00|804.4|803.8|805.3|804.7|805.5|804.9|804.4|803.8|29
1638780300000|2021-12-06 08:45:00|805.4|804.8|805.2|804.6|805.4|804.8|805|804.4|15
1638780600000|2021-12-06 08:50:00|805|804.4|805.4|804.8|805.4|804.8|804.7|804.1|6
1638780900000|2021-12-06 08:55:00|805|804.4|805.5|804.9|805.5|804.9|805|804.4|10
1638781200000|2021-12-06 09:00:00|805.4|804.8|808|807.4|808.7|808.1|805.3|804.7|114
1638781500000|2021-12-06 09:05:00|807.7|807.1|810|809.4|811.2|810.6|807.3|806.7|138
1638781800000|2021-12-06 09:10:00|810.2|809.6|809.5|808.9|810.2|809.6|809.3|808.7|43
1638782100000|2021-12-06 09:15:00|809.4|808.8|808.7|808.1|809.5|808.9|808.4|807.8|11
1638782400000|2021-12-06 09:20:00|808.6|808|806|805.4|808.6|808|806|805.4|53
1638782700000|2021-12-06 09:25:00|806.2|805.6|807.2|806.6|807.2|806.6|805.4|804.8|50
1638783000000|2021-12-06 09:30:00|806.8|806.2|806.5|805.9|806.9|806.3|806.3|805.7|23
1638783300000|2021-12-06 09:35:00|806.4|805.8|806|805.4|806.9|806.3|806|805.4|25
1638783600000|2021-12-06 09:40:00|805.7|805.1|805.7|805.1|805.9|805.3|805.7|805.1|8
1638783900000|2021-12-06 09:45:00|805.5|804.9|806.3|805.7|806.5|805.9|805.3|804.7|57
1638784200000|2021-12-06 09:50:00|806.2|805.6|805.3|804.7|806.2|805.6|805.3|804.7|40
1638784500000|2021-12-06 09:55:00|805.5|804.9|804|803.4|805.5|804.9|803.8|803.2|51
1638784800000|2021-12-06 10:00:00|803.9|803.3|803.5|802.9|804|803.4|802.3|801.7|73
1638785100000|2021-12-06 10:05:00|804|803.4|804.3|803.7|804.4|803.8|803.9|803.3|42
1638785400000|2021-12-06 10:10:00|804.4|803.8|804.8|804.2|805.4|804.8|804.3|803.7|73
1638785700000|2021-12-06 10:15:00|804.4|803.8|804.2|803.6|804.8|804.2|804|803.4|26
1638786000000|2021-12-06 10:20:00|804|803.4|803.8|803.2|804|803.4|803.4|802.8|16
1638786300000|2021-12-06 10:25:00|803.9|803.3|804|803.4|804.2|803.6|803.8|803.2|9
1638786600000|2021-12-06 10:30:00|804.3|803.7|804.4|803.8|804.7|804.1|804.3|803.7|7
1638786900000|2021-12-06 10:35:00|804.3|803.7|804.2|803.6|804.3|803.7|803.8|803.2|7
1638787200000|2021-12-06 10:40:00|804|803.4|803.2|802.6|804|803.4|803.2|802.6|13
1638787500000|2021-12-06 10:45:00|803.1|802.5|802.8|802.2|803.1|802.5|802|801.4|28
1638787800000|2021-12-06 10:50:00|802.9|802.3|803.2|802.6|804|803.4|802.8|802.2|19
1638788100000|2021-12-06 10:55:00|803.4|802.8|803.4|802.8|803.7|803.1|803|802.4|29
1638788400000|2021-12-06 11:00:00|803.5|802.9|802.4|801.8|803.9|803.3|802.4|801.8|22
1638788700000|2021-12-06 11:05:00|802.3|801.7|800.4|799.8|802.3|801.7|800.3|799.7|114
1638789000000|2021-12-06 11:10:00|800.3|799.7|801.3|800.7|801.4|800.8|800.3|799.7|17
1638789300000|2021-12-06 11:15:00|801.4|800.8|800.3|799.7|802|801.4|800.2|799.6|58
1638789600000|2021-12-06 11:20:00|800.2|799.6|799.8|799.2|800.2|799.6|799.3|798.7|87
1638789900000|2021-12-06 11:25:00|799.5|798.9|801.3|800.7|801.5|800.9|799.4|798.8|21
1638790200000|2021-12-06 11:30:00|801|800.4|801.5|800.9|802|801.4|800.8|800.2|32
1638790500000|2021-12-06 11:35:00|801.7|801.1|801.7|801.1|802.3|801.7|801.3|800.7|56
1638790800000|2021-12-06 11:40:00|801.8|801.2|801.3|800.7|801.8|801.2|801.3|800.7|12
1638791100000|2021-12-06 11:45:00|801.7|801.1|800.9|800.3|801.7|801.1|800.8|800.2|19
1638791400000|2021-12-06 11:50:00|800.8|800.2|801.2|800.6|801.3|800.7|800.8|800.2|6
1638791700000|2021-12-06 11:55:00|801|800.4|801.7|801.1|801.8|801.2|800.8|800.2|23
1638792000000|2021-12-06 12:00:00|801.8|801.2|800.8|800.2|801.8|801.2|800.8|800.2|16
1638792300000|2021-12-06 12:05:00|801|800.4|801.2|800.6|801.3|800.7|800.2|799.6|48
1638792600000|2021-12-06 12:10:00|801.1|800.5|800.9|800.3|801.2|800.6|800.1|799.5|24
1638792900000|2021-12-06 12:15:00|800.7|800.1|801.8|801.2|801.8|801.2|800.7|800.1|18
1638793200000|2021-12-06 12:20:00|801.7|801.1|801.6|801|801.7|801.1|800.8|800.2|28
1638793500000|2021-12-06 12:25:00|801.2|800.6|801.5|800.9|801.7|801.1|801.1|800.5|21
1638793800000|2021-12-06 12:30:00|801.4|800.8|801.7|801.1|801.7|801.1|800.3|799.7|20
1638794100000|2021-12-06 12:35:00|801.8|801.2|801.2|800.6|801.8|801.2|801.2|800.6|59
1638794400000|2021-12-06 12:40:00|801.1|800.5|801.2|800.6|801.6|801|800.8|800.2|14
1638794700000|2021-12-06 12:45:00|801.1|800.5|801.7|801.1|801.8|801.2|800.2|799.6|85
1638795000000|2021-12-06 12:50:00|801.8|801.2|801.2|800.6|801.8|801.2|801.1|800.5|39
1638795300000|2021-12-06 12:55:00|801|800.4|799.7|799.1|801|800.4|799.4|798.8|72
1638795600000|2021-12-06 13:00:00|799.8|799.2|800.6|800|801.4|800.8|799.8|799.2|46
1638795900000|2021-12-06 13:05:00|800.7|800.1|798.9|798.3|800.7|800.1|798.4|797.8|68
1638796200000|2021-12-06 13:10:00|798.8|798.2|798.4|797.8|798.8|798.2|796.9|796.3|84
1638796500000|2021-12-06 13:15:00|798.2|797.6|798.3|797.7|798.5|797.9|797.8|797.2|71
1638796800000|2021-12-06 13:20:00|798.2|797.6|798.3|797.7|798.9|798.3|797.6|797|106
1638797100000|2021-12-06 13:25:00|798.2|797.6|799.3|798.7|799.3|798.7|797.8|797.2|32
1638797400000|2021-12-06 13:30:00|799.2|798.6|799|798.4|799.3|798.7|798.3|797.7|76
1638797700000|2021-12-06 13:35:00|798.8|798.2|798.8|798.2|799|798.4|798.1|797.5|41
1638798000000|2021-12-06 13:40:00|798.4|797.8|799.2|798.6|800|799.3|798.3|797.7|58
1638801000000|2021-12-06 14:30:00|798.7|798.1|800.1|799.5|802.7|802.1|798.3|797.7|1142
1638801300000|2021-12-06 14:35:00|799.9|799.3|796.8|796.2|800.1|799.5|795.7|795.1|577
1638801600000|2021-12-06 14:40:00|796.7|796.1|797.1|796.5|797.1|796.5|795.2|794.6|719
1638801900000|2021-12-06 14:45:00|796.8|796.2|791.1|790.5|797.1|796.5|790.8|790.2|886
1638802200000|2021-12-06 14:50:00|791|790.4|792.1|791.5|792.8|792.2|790.5|789.9|751
1638802500000|2021-12-06 14:55:00|792.2|791.6|795.8|795.2|795.8|795.2|790.7|790.1|1214
1638802800000|2021-12-06 15:00:00|795.7|795.1|794.8|794.2|796.1|795.5|794.6|794|299
1638803100000|2021-12-06 15:05:00|794.6|794|795.1|794.5|795.8|795.2|793.8|793.2|335
1638803400000|2021-12-06 15:10:00|795|794.4|797.3|796.7|797.3|796.7|794.8|794.2|509
1638803700000|2021-12-06 15:15:00|797.2|796.6|798.8|798.2|798.8|798.2|796.8|796.2|507
1638804000000|2021-12-06 15:20:00|799|798.4|798.3|797.7|799.3|798.7|797.5|796.9|234
1638804300000|2021-12-06 15:25:00|798|797.4|799|798.4|799.3|798.7|797.5|796.9|264
1638804600000|2021-12-06 15:30:00|798.9|798.3|800.8|800.2|800.8|800.2|798.2|797.6|226
1638804900000|2021-12-06 15:35:00|800.5|799.9|801.3|800.7|801.5|800.9|799.5|798.9|390
1638805200000|2021-12-06 15:40:00|801.2|800.6|800.5|799.9|801.5|800.9|800.3|799.7|234
1638805500000|2021-12-06 15:45:00|800|799.4|800.5|799.9|800.8|800.2|799|798.4|228
1638805800000|2021-12-06 15:50:00|800.8|800.2|800.3|799.7|800.8|800.2|799.2|798.6|178
1638806100000|2021-12-06 15:55:00|800|799.4|799.9|799.3|800.8|800.2|799.3|798.7|155
1638806400000|2021-12-06 16:00:00|800|799.4|799.8|799.2|800.3|799.7|799.5|798.9|186
1638806700000|2021-12-06 16:05:00|800|799.4|801.3|800.7|801.5|800.9|800|799.4|280
1638807000000|2021-12-06 16:10:00|801.4|800.8|801.3|800.7|801.5|800.9|800.5|799.9|268
1638807300000|2021-12-06 16:15:00|801.5|800.9|801.5|800.9|802|801.4|800.3|799.7|201
1638807600000|2021-12-06 16:20:00|801.3|800.7|800.5|799.9|801.3|800.7|799.3|798.7|267
1638807900000|2021-12-06 16:25:00|800.8|800.2|799.5|798.9|800.8|800.2|799.2|798.6|257
1638808200000|2021-12-06 16:30:00|799.3|798.7|800.8|800.2|801.3|800.7|799.3|798.7|228
1638808500000|2021-12-06 16:35:00|800.7|800.1|801.8|801.2|802.5|801.9|800.5|799.9|145
1638808800000|2021-12-06 16:40:00|801.5|800.9|801.8|801.2|802|801.4|801.3|800.7|115
1638809100000|2021-12-06 16:45:00|802.3|801.7|802.8|802.2|803|802.4|802.3|801.7|163
1638809400000|2021-12-06 16:50:00|802.5|801.9|802.5|801.9|803.3|802.7|802.3|801.7|154
1638809700000|2021-12-06 16:55:00|802.3|801.7|803.5|802.9|804|803.4|802.3|801.7|369
1638810000000|2021-12-06 17:00:00|803.6|803|802.8|802.2|803.8|803.2|802.1|801.5|222
1638810300000|2021-12-06 17:05:00|802.6|802|804.8|804.2|805.3|804.7|802.5|801.9|254
1638810600000|2021-12-06 17:10:00|804.6|804|805|804.4|805.8|805.2|804.6|804|97
1638810900000|2021-12-06 17:15:00|805.1|804.5|807|806.4|807.3|806.7|805.1|804.5|359
1638811200000|2021-12-06 17:20:00|806.9|806.3|806.5|805.9|807.3|806.7|806.5|805.9|176
1638811500000|2021-12-06 17:25:00|806.3|805.7|805|804.4|806.5|805.9|805|804.4|206
1638811800000|2021-12-06 17:30:00|805.1|804.5|806.3|805.7|806.3|805.7|805|804.4|236
1638812100000|2021-12-06 17:35:00|806.6|806|805.8|805.2|806.8|806.2|805.8|805.2|202
1638812400000|2021-12-06 17:40:00|806|805.4|805.8|805.2|806.3|805.7|805.8|805.2|137
1638812700000|2021-12-06 17:45:00|805.9|805.3|805.5|804.9|806|805.4|805|804.4|175
1638813000000|2021-12-06 17:50:00|805.3|804.7|805.5|804.9|806.5|805.9|805.3|804.7|186
1638813300000|2021-12-06 17:55:00|805.8|805.2|806|805.4|806|805.4|805.3|804.7|141
1638813600000|2021-12-06 18:00:00|806.5|805.9|807.3|806.7|807.5|806.9|806.5|805.9|283
1638813900000|2021-12-06 18:05:00|807|806.4|807.3|806.7|807.7|807.1|806.6|806|193
1638814200000|2021-12-06 18:10:00|807|806.4|807.3|806.7|807.4|806.8|806.7|806.1|219
1638814500000|2021-12-06 18:15:00|807.2|806.6|806|805.4|807.5|806.9|806|805.4|240
1638814800000|2021-12-06 18:20:00|805.8|805.2|805.5|804.9|806.3|805.7|805.5|804.9|297
1638815100000|2021-12-06 18:25:00|805.7|805.1|805.8|805.2|805.8|805.2|805.4|804.8|195
1638815400000|2021-12-06 18:30:00|805.6|805|805.5|804.9|805.7|805.1|805.3|804.7|176
1638815700000|2021-12-06 18:35:00|805.3|804.7|805.5|804.9|805.8|805.2|805|804.4|150
1638816000000|2021-12-06 18:40:00|805.7|805.1|805.9|805.3|806.5|805.9|805.5|804.9|172
1638816300000|2021-12-06 18:45:00|806|805.4|806.5|805.9|806.5|805.9|805.5|804.9|200
1638816600000|2021-12-06 18:50:00|806.3|805.7|806.2|805.6|807.5|806.9|806.1|805.5|365
1638816900000|2021-12-06 18:55:00|806|805.4|806|805.4|806.5|805.9|805.7|805.1|170
1638817200000|2021-12-06 19:00:00|806.1|805.5|804.7|804.1|806.7|806.1|804.7|804.1|291
1638817500000|2021-12-06 19:05:00|804.5|803.9|805.5|804.9|805.7|805.1|804.5|803.9|209
1638817800000|2021-12-06 19:10:00|806|805.4|807.8|807.2|807.8|807.2|806|805.4|1468
1638818100000|2021-12-06 19:15:00|808.2|807.6|808.2|807.6|809|808.4|807|806.4|456
1638838800000|2021-12-07 01:00:00|808.8|808.2|807.8|807.2|810|809.4|807.8|807.2|156
1638839100000|2021-12-07 01:05:00|808.1|807.5|807.9|807.3|808.6|808|807.8|807.2|39
1638839400000|2021-12-07 01:10:00|808|807.4|807.6|807|808|807.4|807.1|806.5|37
1638839700000|2021-12-07 01:15:00|807.8|807.2|807.3|806.7|808|807.4|807.3|806.7|16
1638840000000|2021-12-07 01:20:00|807.5|806.9|807.1|806.5|807.5|806.9|807.1|806.5|6
1638840300000|2021-12-07 01:25:00|807.2|806.6|806.9|806.3|807.5|806.9|806.9|806.3|18
1638840600000|2021-12-07 01:30:00|807.3|806.7|807.3|806.7|807.4|806.8|807|806.4|12
1638840900000|2021-12-07 01:35:00|807.4|806.8|807.3|806.7|807.5|806.9|807.1|806.5|10
1638841200000|2021-12-07 01:40:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|1
1638841500000|2021-12-07 01:45:00|807|806.4|807.6|807|807.6|807|807|806.4|20
1638841800000|2021-12-07 01:50:00|807.7|807.1|807.5|806.9|808|807.4|807.1|806.5|15
1638842100000|2021-12-07 01:55:00|807.6|807|807.5|806.9|807.8|807.2|807.5|806.9|5
1638842400000|2021-12-07 02:00:00|807|806.4|807|806.4|807.3|806.7|807|806.4|11
1638842700000|2021-12-07 02:05:00|807.4|806.8|806.6|806|807.4|806.8|806.6|806|4
1638843000000|2021-12-07 02:10:00|806.8|806.2|806.5|805.9|806.8|806.2|806.5|805.9|12
1638843300000|2021-12-07 02:15:00|806.4|805.8|805.4|804.8|806.4|805.8|805.3|804.7|12
1638843600000|2021-12-07 02:20:00|805.3|804.7|804.4|803.8|805.4|804.8|804.2|803.6|76
1638843900000|2021-12-07 02:25:00|804.5|803.9|805|804.4|805.3|804.7|804.5|803.9|30
1638844200000|2021-12-07 02:30:00|804.8|804.2|804.6|804|804.8|804.2|803.9|803.3|27
1638844500000|2021-12-07 02:35:00|804.5|803.9|804.3|803.7|804.8|804.2|804|803.4|18
1638844800000|2021-12-07 02:40:00|804.4|803.8|804.6|804|804.7|804.1|803.8|803.2|262
1638845100000|2021-12-07 02:45:00|804.5|803.9|804.8|804.2|804.8|804.2|804.5|803.9|20
1638845400000|2021-12-07 02:50:00|||||||||1
1638845700000|2021-12-07 02:55:00|804.5|803.9|804.8|804.2|804.8|804.2|804.5|803.9|15
1638846000000|2021-12-07 03:00:00|804.5|803.9|804.8|804.2|804.8|804.2|804.4|803.8|5
1638846300000|2021-12-07 03:05:00|804.5|803.9|804.3|803.7|804.5|803.9|804.3|803.7|5
1638846600000|2021-12-07 03:10:00|804.5|803.9|804.5|803.9|804.5|803.9|804.3|803.7|3
1638846900000|2021-12-07 03:15:00|804.6|804|804.8|804.2|804.8|804.2|804.5|803.9|1
1638847200000|2021-12-07 03:20:00|804.9|804.3|805|804.4|805|804.4|804.8|804.2|9
1638847500000|2021-12-07 03:25:00|805.1|804.5|805|804.4|805.3|804.7|805|804.4|16
1638847800000|2021-12-07 03:30:00|804.9|804.3|805|804.4|805|804.4|804.8|804.2|7
1638848100000|2021-12-07 03:35:00|804.9|804.3|805|804.4|805|804.4|804.9|804.3|1
1638848400000|2021-12-07 03:40:00|804.8|804.2|805.3|804.7|805.3|804.7|804.8|804.2|16
1638848700000|2021-12-07 03:45:00|805.4|804.8|805.5|804.9|805.5|804.9|805.4|804.8|1
1638849000000|2021-12-07 03:50:00|805.6|805|805.8|805.2|805.8|805.2|805.6|805|8
1638849300000|2021-12-07 03:55:00|805.3|804.7|805.5|804.9|805.5|804.9|805.3|804.7|11
1638849600000|2021-12-07 04:00:00|805.4|804.8|805.4|804.8|805.5|804.9|805.3|804.7|5
1638849900000|2021-12-07 04:05:00|805.3|804.7|805.9|805.3|805.9|805.3|805.3|804.7|9
1638850200000|2021-12-07 04:10:00|806|805.4|806.9|806.3|807|806.4|806|805.4|16
1638850500000|2021-12-07 04:15:00|807|806.4|806.5|805.9|807.4|806.8|806.4|805.8|23
1638850800000|2021-12-07 04:20:00|806.6|806|806.6|806|806.7|806.1|806.4|805.8|5
1638851100000|2021-12-07 04:25:00|806.5|805.9|806.5|805.9|806.6|806|806.5|805.9|4
1638851400000|2021-12-07 04:30:00|806.6|806|806.3|805.7|806.6|806|806.3|805.7|6
1638851700000|2021-12-07 04:35:00|806.2|805.6|805.9|805.3|806.3|805.7|805.9|805.3|31
1638852000000|2021-12-07 04:40:00|806.2|805.6|806.6|806|806.6|806|806.2|805.6|8
1638852300000|2021-12-07 04:45:00|806.7|806.1|806.1|805.5|806.7|806.1|806.1|805.5|14
1638852600000|2021-12-07 04:50:00|806.2|805.6|805.9|805.3|806.2|805.6|805.6|805|8
1638852900000|2021-12-07 04:55:00|805.8|805.2|805.5|804.9|805.8|805.2|805.5|804.9|2
1638853200000|2021-12-07 05:00:00|805.6|805|805.9|805.3|805.9|805.3|805.6|805|3
1638853500000|2021-12-07 05:05:00|805.8|805.2|805.5|804.9|805.8|805.2|805.5|804.9|4
1638853800000|2021-12-07 05:10:00|805.7|805.1|805.8|805.2|805.9|805.3|805.7|805.1|4
1638854100000|2021-12-07 05:15:00|805.6|805|805.5|804.9|805.6|805|805.5|804.9|3
1638854400000|2021-12-07 05:20:00|||||||||2
1638855000000|2021-12-07 05:30:00|805.6|805|806.6|806|806.9|806.3|805.6|805|12
1638855300000|2021-12-07 05:35:00|806.5|805.9|806.6|806|806.6|806|806.4|805.8|2
1638855600000|2021-12-07 05:40:00|806.5|805.9|806.5|805.9|806.6|806|806.4|805.8|0
1638855900000|2021-12-07 05:45:00|806.6|806|806.4|805.8|806.8|806.2|806.3|805.7|12
1638856200000|2021-12-07 05:50:00|806.5|805.9|806.8|806.2|806.9|806.3|806.5|805.9|3
1638856500000|2021-12-07 05:55:00|806.5|805.9|806|805.4|806.5|805.9|806|805.4|4
1638856800000|2021-12-07 06:00:00|806.1|805.5|806.3|805.7|806.4|805.8|806|805.4|4
1638857100000|2021-12-07 06:05:00|806.5|805.9|806.3|805.7|806.8|806.2|806.3|805.7|14
1638857400000|2021-12-07 06:10:00|806.6|806|806.4|805.8|806.6|806|806.3|805.7|6
1638857700000|2021-12-07 06:15:00|806.3|805.7|806.8|806.2|806.8|806.2|806.3|805.7|8
1638858000000|2021-12-07 06:20:00|806.5|805.9|807.6|807|808|807.4|806.5|805.9|35
1638858300000|2021-12-07 06:25:00|807.8|807.2|808.3|807.7|808.5|807.9|807.8|807.2|25
1638858600000|2021-12-07 06:30:00|808.1|807.5|809.9|809.3|810|809.4|808|807.4|71
1638858900000|2021-12-07 06:35:00|809.8|809.2|810|809.4|810.5|809.9|809.7|809.1|37
1638859200000|2021-12-07 06:40:00|809.9|809.3|809.9|809.3|810.1|809.5|809.5|808.9|28
1638859500000|2021-12-07 06:45:00|810|809.4|809.7|809.1|810|809.4|809.6|809|7
1638859800000|2021-12-07 06:50:00|809.6|809|810.7|810.1|810.7|810.1|809.5|808.9|40
1638860100000|2021-12-07 06:55:00|810.6|810|810.2|809.6|811.2|810.6|810.1|809.5|50
1638860400000|2021-12-07 07:00:00|810.3|809.7|810.1|809.5|810.3|809.7|809.6|809|12
1638860700000|2021-12-07 07:05:00|810|809.4|810|809.4|810.5|809.9|809.7|809.1|20
1638861000000|2021-12-07 07:10:00|809.9|809.3|809.7|809.1|810|809.4|809.4|808.8|10
1638861300000|2021-12-07 07:15:00|809.6|809|809.6|809|810|809.4|809.5|808.9|19
1638861600000|2021-12-07 07:20:00|809.8|809.2|810|809.4|810.5|809.9|809.8|809.2|25
1638861900000|2021-12-07 07:25:00|809.7|809.1|809.2|808.6|809.9|809.3|809.2|808.6|23
1638862200000|2021-12-07 07:30:00|809.3|808.7|809.5|808.9|809.5|808.9|809.2|808.6|6
1638862500000|2021-12-07 07:35:00|809.4|808.8|810.2|809.6|810.5|809.9|809.2|808.6|40
1638862800000|2021-12-07 07:40:00|810|809.4|809.7|809.1|810.2|809.6|809.7|809.1|8
1638863100000|2021-12-07 07:45:00|809.8|809.2|809.6|809|810|809.4|809.6|809|10
1638863400000|2021-12-07 07:50:00|809.7|809.1|810.2|809.6|810.5|809.9|809.7|809.1|7
1638863700000|2021-12-07 07:55:00|810.3|809.7|812|811.4|812|811.4|810.3|809.7|80
1638864000000|2021-12-07 08:00:00|811.9|811.3|813.8|813.2|814.1|813.5|811.7|811.1|245
1638864300000|2021-12-07 08:05:00|813.7|813.1|813.7|813.1|813.9|813.3|813.1|812.5|58
1638864600000|2021-12-07 08:10:00|813.5|812.9|813.4|812.8|813.6|813|813.1|812.5|31
1638864900000|2021-12-07 08:15:00|813.7|813.1|813.4|812.8|813.9|813.3|813.1|812.5|40
1638865200000|2021-12-07 08:20:00|813.5|812.9|811.7|811.1|813.7|813.1|811.7|811.1|29
1638865500000|2021-12-07 08:25:00|811.9|811.3|811.5|810.9|812|811.4|811.5|810.9|63
1638865800000|2021-12-07 08:30:00|811.2|810.6|811.5|810.9|811.5|810.9|810.5|809.9|45
1638866100000|2021-12-07 08:35:00|811.4|810.8|810.9|810.3|811.5|810.9|810.5|809.9|30
1638866400000|2021-12-07 08:40:00|810.7|810.1|808.7|808.1|811.1|810.5|808.7|808.1|41
1638866700000|2021-12-07 08:45:00|808.9|808.3|808.4|807.8|810.1|809.5|808.2|807.6|92
1638867000000|2021-12-07 08:50:00|808.5|807.9|808.5|807.9|809.3|808.7|808.2|807.6|33
1638867300000|2021-12-07 08:55:00|808.7|808.1|808.9|808.3|809|808.4|808.1|807.5|19
1638867600000|2021-12-07 09:00:00|809|808.4|809.5|808.9|809.7|809.1|808.8|808.2|42
1638867900000|2021-12-07 09:05:00|809.7|809.1|809.2|808.6|810.1|809.5|809.1|808.5|41
1638868200000|2021-12-07 09:10:00|809.4|808.8|809.9|809.3|810|809.4|809.2|808.6|46
1638868500000|2021-12-07 09:15:00|810|809.4|810|809.4|810.2|809.6|810|809.4|8
1638868800000|2021-12-07 09:20:00|810.1|809.5|809.7|809.1|810.1|809.5|809.7|809.1|9
1638869100000|2021-12-07 09:25:00|809.5|808.9|811|810.4|811|810.4|809.2|808.6|36
1638869400000|2021-12-07 09:30:00|810.9|810.3|809.6|809|810.9|810.3|809.5|808.9|20
1638869700000|2021-12-07 09:35:00|809.7|809.1|809.6|809|810|809.4|809.4|808.8|17
1638870000000|2021-12-07 09:40:00|809.2|808.6|810.5|809.9|810.5|809.9|809.2|808.6|42
1638870300000|2021-12-07 09:45:00|810.9|810.3|809.3|808.7|811|810.4|809.3|808.7|169
1638870600000|2021-12-07 09:50:00|809.4|808.8|808.8|808.2|810.1|809.5|808.8|808.2|69
1638870900000|2021-12-07 09:55:00|808.5|807.9|807.3|806.7|808.9|808.3|807.3|806.7|63
1638871200000|2021-12-07 10:00:00|807.4|806.8|806.9|806.3|807.4|806.8|806.3|805.7|66
1638871500000|2021-12-07 10:05:00|806.8|806.2|806.5|805.9|807.5|806.9|806.5|805.9|15
1638871800000|2021-12-07 10:10:00|806.4|805.8|806|805.4|806.8|806.2|806|805.4|66
1638872100000|2021-12-07 10:15:00|806.1|805.5|805.5|804.9|806.3|805.7|805.5|804.9|20
1638872400000|2021-12-07 10:20:00|805.6|805|804.4|803.8|806|805.4|804.3|803.7|90
1638872700000|2021-12-07 10:25:00|804.3|803.7|803.6|803|804.6|804|803.6|803|74
1638873000000|2021-12-07 10:30:00|803.5|802.9|803.4|802.8|803.8|803.2|803.4|802.8|61
1638873300000|2021-12-07 10:35:00|803.3|802.7|804.5|803.9|804.9|804.3|803.3|802.7|69
1638873600000|2021-12-07 10:40:00|804.6|804|804.1|803.5|804.6|804|804|803.4|50
1638873900000|2021-12-07 10:45:00|804.3|803.7|805.3|804.7|805.5|804.9|804.3|803.7|76
1638874200000|2021-12-07 10:50:00|805.4|804.8|806.1|805.5|806.1|805.5|805.3|804.7|88
1638874500000|2021-12-07 10:55:00|806|805.4|805.6|805|806|805.4|805.4|804.8|26
1638874800000|2021-12-07 11:00:00|805.5|804.9|805.8|805.2|805.8|805.2|805.4|804.8|21
1638875100000|2021-12-07 11:05:00|805.7|805.1|805.5|804.9|806|805.4|805|804.4|37
1638875400000|2021-12-07 11:10:00|805.6|805|806|805.4|806.1|805.5|805.5|804.9|40
1638875700000|2021-12-07 11:15:00|806.3|805.7|805.8|805.2|806.4|805.8|805.8|805.2|31
1638876000000|2021-12-07 11:20:00|805.3|804.7|805.8|805.2|805.9|805.3|805|804.4|47
1638876300000|2021-12-07 11:25:00|805.7|805.1|805|804.4|805.8|805.2|805|804.4|25
1638876600000|2021-12-07 11:30:00|805.2|804.6|805|804.4|805.2|804.6|805|804.4|10
1638876900000|2021-12-07 11:35:00|805.3|804.7|805.1|804.5|805.4|804.8|804.8|804.2|25
1638877200000|2021-12-07 11:40:00|805.2|804.6|805.5|804.9|805.5|804.9|805|804.4|17
1638877500000|2021-12-07 11:45:00|805.6|805|805.5|804.9|806.6|806|805.4|804.8|60
1638877800000|2021-12-07 11:50:00|805.7|805.1|806.1|805.5|806.1|805.5|805.5|804.9|17
1638878100000|2021-12-07 11:55:00|806.2|805.6|806.2|805.6|806.6|806|805.8|805.2|30
1638878400000|2021-12-07 12:00:00|806|805.4|805.9|805.3|806|805.4|805.5|804.9|21
1638878700000|2021-12-07 12:05:00|806|805.4|806.2|805.6|806.2|805.6|805.6|805|13
1638879000000|2021-12-07 12:10:00|806.1|805.5|805.6|805|806.1|805.5|805.5|804.9|14
1638879300000|2021-12-07 12:15:00|805.7|805.1|804.7|804.1|805.7|805.1|804.2|803.6|41
1638879600000|2021-12-07 12:20:00|804.5|803.9|804.7|804.1|804.9|804.3|803.6|803|55
1638879900000|2021-12-07 12:25:00|804.9|804.3|803.6|803|805|804.4|803.5|802.9|73
1638880200000|2021-12-07 12:30:00|803.7|803.1|803.5|802.9|804|803.4|803.3|802.7|40
1638880500000|2021-12-07 12:35:00|803.6|803|803.5|802.9|803.6|803|803.3|802.7|30
1638880800000|2021-12-07 12:40:00|803.3|802.7|803.5|802.9|803.7|803.1|803.3|802.7|32
1638881100000|2021-12-07 12:45:00|803.6|803|803.5|802.9|804.1|803.5|803.5|802.9|37
1638881400000|2021-12-07 12:50:00|803.3|802.7|803.3|802.7|803.3|802.7|803|802.4|21
1638881700000|2021-12-07 12:55:00|803.4|802.8|803.2|802.6|803.4|802.8|803|802.4|19
1638882000000|2021-12-07 13:00:00|803.3|802.7|803.5|802.9|803.9|803.3|803.3|802.7|50
1638882300000|2021-12-07 13:05:00|803.6|803|804|803.4|804.3|803.7|803.5|802.9|31
1638882600000|2021-12-07 13:10:00|804.1|803.5|804.3|803.7|805|804.4|803.8|803.2|126
1638882900000|2021-12-07 13:15:00|804.4|803.8|803.1|802.5|804.5|803.9|803|802.4|89
1638883200000|2021-12-07 13:20:00|803.2|802.6|802.8|802.2|803.6|803|802.8|802.2|55
1638883500000|2021-12-07 13:25:00|802.9|802.3|801.8|801.2|802.9|802.3|801.8|801.2|144
1638883800000|2021-12-07 13:30:00|801.9|801.3|802.3|801.7|802.4|801.8|801.5|800.9|146
1638884100000|2021-12-07 13:35:00|802|801.4|803.6|803|803.6|803|801.8|801.2|196
1638884400000|2021-12-07 13:40:00|803.5|802.9|802.5|801.9|803.5|802.9|802.5|801.9|107
1638887400000|2021-12-07 14:30:00|801.5|800.9|803.9|803.3|805.1|804.5|801.3|800.7|967
1638887700000|2021-12-07 14:35:00|803.8|803.2|800.8|800.2|804|803.4|800.3|799.7|386
1638888000000|2021-12-07 14:40:00|800.9|800.3|799.3|798.7|801.5|800.9|798.7|798.1|602
1638888300000|2021-12-07 14:45:00|799.5|798.9|800.5|799.9|802.1|801.5|799|798.4|533
1638888600000|2021-12-07 14:50:00|800.4|799.8|802.3|801.7|802.5|801.9|800|799.4|565
1638888900000|2021-12-07 14:55:00|802|801.4|804|803.4|804|803.4|801|800.4|347
1638889200000|2021-12-07 15:00:00|803.9|803.3|804.8|804.2|805.3|804.7|803.1|802.5|464
1638889500000|2021-12-07 15:05:00|804.7|804.1|805|804.4|805.7|805.1|804.6|804|297
1638889800000|2021-12-07 15:10:00|805.2|804.6|805.5|804.9|805.9|805.3|804.7|804.1|306
1638890100000|2021-12-07 15:15:00|805.3|804.7|803|802.4|806.5|805.9|802.5|801.9|243
1638890400000|2021-12-07 15:20:00|803.2|802.6|801.3|800.7|803.8|803.2|801.3|800.7|173
1638890700000|2021-12-07 15:25:00|801.4|800.8|801.9|801.3|803|802.4|800.8|800.2|213
1638891000000|2021-12-07 15:30:00|802|801.4|802.7|802.1|802.8|802.2|801.3|800.7|133
1638891300000|2021-12-07 15:35:00|802.5|801.9|804.2|803.6|804.2|803.6|802.3|801.7|205
1638891600000|2021-12-07 15:40:00|804.5|803.9|804.7|804.1|805.8|805.2|804.3|803.7|239
1638891900000|2021-12-07 15:45:00|804.6|804|804|803.4|805.2|804.6|804|803.4|179
1638892200000|2021-12-07 15:50:00|804.3|803.7|803.5|802.9|804.5|803.9|803.5|802.9|147
1638892500000|2021-12-07 15:55:00|803.7|803.1|803.2|802.6|803.8|803.2|802.5|801.9|129
1638892800000|2021-12-07 16:00:00|803.3|802.7|805.5|804.9|806|805.4|803.3|802.7|207
1638893100000|2021-12-07 16:05:00|805.8|805.2|806.5|805.9|807.3|806.7|805.7|805.1|191
1638893400000|2021-12-07 16:10:00|806.8|806.2|806.8|806.2|806.8|806.2|806.2|805.6|131
1638893700000|2021-12-07 16:15:00|806.5|805.9|807.5|806.9|807.8|807.2|805.3|804.7|285
1638894000000|2021-12-07 16:20:00|807.7|807.1|806.6|806|807.7|807.1|805|804.4|190
1638894300000|2021-12-07 16:25:00|806.7|806.1|805.4|804.8|806.7|806.1|804.7|804.1|181
1638894600000|2021-12-07 16:30:00|805.3|804.7|804|803.4|805.5|804.9|803.5|802.9|313
1638894900000|2021-12-07 16:35:00|803.9|803.3|803.8|803.2|804.7|804.1|803.1|802.5|242
1638895200000|2021-12-07 16:40:00|804|803.4|804|803.4|804.9|804.3|803.5|802.9|144
1638895500000|2021-12-07 16:45:00|804.1|803.5|804.5|803.9|804.5|803.9|803.8|803.2|78
1638895800000|2021-12-07 16:50:00|804.4|803.8|803.8|803.2|804.7|804.1|803.6|803|47
1638896100000|2021-12-07 16:55:00|803.7|803.1|802.5|801.9|804|803.4|802|801.4|270
1638896400000|2021-12-07 17:00:00|802.3|801.7|803.5|802.9|803.5|802.9|802.3|801.7|112
1638896700000|2021-12-07 17:05:00|803.4|802.8|804|803.4|804.5|803.9|803.3|802.7|112
1638897000000|2021-12-07 17:10:00|804.3|803.7|804.3|803.7|804.3|803.7|803.8|803.2|102
1638897300000|2021-12-07 17:15:00|804.4|803.8|806.1|805.5|806.4|805.8|804.2|803.6|146
1638897600000|2021-12-07 17:20:00|806|805.4|806.3|805.7|806.4|805.8|806|805.4|90
1638897900000|2021-12-07 17:25:00|806.1|805.5|807.5|806.9|808.5|807.9|806.1|805.5|342
1638898200000|2021-12-07 17:30:00|807.3|806.7|808.5|807.9|808.9|808.3|807.3|806.7|295
1638898500000|2021-12-07 17:35:00|808.4|807.8|808.5|807.9|808.5|807.9|807.7|807.1|121
1638898800000|2021-12-07 17:40:00|808.7|808.1|807.8|807.2|808.7|808.1|807.3|806.7|119
1638899100000|2021-12-07 17:45:00|807.5|806.9|807.5|806.9|807.8|807.2|807.4|806.8|104
1638899400000|2021-12-07 17:50:00|807.8|807.2|808|807.4|808.4|807.8|807.5|806.9|141
1638899700000|2021-12-07 17:55:00|807.9|807.3|809.5|808.9|809.5|808.9|807.9|807.3|167
1638900000000|2021-12-07 18:00:00|809.3|808.7|809.5|808.9|809.5|808.9|809|808.4|238
1638900300000|2021-12-07 18:05:00|809.4|808.8|810|809.4|810.3|809.7|809|808.4|245
1638900600000|2021-12-07 18:10:00|810.1|809.5|809.5|808.9|810.3|809.7|809.3|808.7|182
1638900900000|2021-12-07 18:15:00|809.7|809.1|809.2|808.6|809.9|809.3|809.2|808.6|74
1638901200000|2021-12-07 18:20:00|809.4|808.8|808.8|808.2|809.5|808.9|808.5|807.9|115
1638901500000|2021-12-07 18:25:00|808.7|808.1|807.8|807.2|808.8|808.2|807.8|807.2|98
1638901800000|2021-12-07 18:30:00|807.5|806.9|808.5|807.9|808.8|808.2|807.5|806.9|155
1638902100000|2021-12-07 18:35:00|808.3|807.7|808.4|807.8|808.5|807.9|808|807.4|54
1638902400000|2021-12-07 18:40:00|808.5|807.9|808.6|808|809|808.4|808.3|807.7|76
1638902700000|2021-12-07 18:45:00|808.5|807.9|809.3|808.7|809.5|808.9|808.5|807.9|154
1638903000000|2021-12-07 18:50:00|809.2|808.6|809.3|808.7|810.2|809.6|809.2|808.6|214
1638903300000|2021-12-07 18:55:00|809|808.4|808|807.4|809|808.4|807.5|806.9|311
1638903600000|2021-12-07 19:00:00|808.1|807.5|808.3|807.7|809|808.4|808|807.4|307
1638903900000|2021-12-07 19:05:00|808.4|807.8|808.2|807.6|809|808.4|807.5|806.9|266
1638904200000|2021-12-07 19:10:00|808.5|807.9|809.3|808.7|810|809.4|808|807.4|1672
1638904500000|2021-12-07 19:15:00|809.5|808.9|810.6|810|811|810.4|809.5|808.9|483
1638925200000|2021-12-08 01:00:00|810.7|809.7|808.9|808.3|810.8|810.2|808.7|808.1|159
1638925500000|2021-12-08 01:05:00|809|808.4|809.3|808.7|809.5|808.9|808.5|807.9|116
1638925800000|2021-12-08 01:10:00|809.2|808.6|810.5|809.9|810.5|809.9|808.9|808.3|35
1638926100000|2021-12-08 01:15:00|810.4|809.8|810.4|809.8|811.4|810.8|810.3|809.7|90
1638926400000|2021-12-08 01:20:00|810.3|809.7|810.4|809.8|810.5|809.9|810.3|809.7|3
1638926700000|2021-12-08 01:25:00|810.5|809.9|809.5|808.9|810.7|810.1|809.5|808.9|20
1638927000000|2021-12-08 01:30:00|809.9|809.3|809|808.4|809.9|809.3|809|808.4|10
1638927300000|2021-12-08 01:35:00|808.9|808.3|807.9|807.3|808.9|808.3|807.4|806.8|50
1638927600000|2021-12-08 01:40:00|808|807.4|808|807.4|808|807.4|807.8|807.2|9
1638927900000|2021-12-08 01:45:00|807.9|807.3|808|807.4|808|807.4|807.8|807.2|11
1638928200000|2021-12-08 01:50:00|807.9|807.3|808.3|807.7|808.3|807.7|807.9|807.3|13
1638928500000|2021-12-08 01:55:00|808.2|807.6|808.5|807.9|808.5|807.9|808.2|807.6|7
1638928800000|2021-12-08 02:00:00|808.4|807.8|808.9|808.3|809|808.4|808.3|807.7|9
1638929100000|2021-12-08 02:05:00|809|808.4|808.8|808.2|809|808.4|808.8|808.2|3
1638929400000|2021-12-08 02:10:00|809|808.4|809.3|808.7|809.3|808.7|808.9|808.3|8
1638929700000|2021-12-08 02:15:00|809.5|808.9|810|809.4|810.3|809.7|809.3|808.7|31
1638930000000|2021-12-08 02:20:00|809.9|809.3|810.3|809.7|810.3|809.7|809.9|809.3|6
1638930300000|2021-12-08 02:25:00|810.1|809.5|810.2|809.6|810.3|809.7|809.5|808.9|21
1638930600000|2021-12-08 02:30:00|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|2
1638930900000|2021-12-08 02:35:00|810.5|809.9|810.8|810.2|811|810.4|810.4|809.8|43
1638931200000|2021-12-08 02:40:00|810.9|810.3|811|810.4|811|810.4|810.7|810.1|4
1638931500000|2021-12-08 02:45:00|811.2|810.6|810.9|810.3|811.2|810.6|810.5|809.9|24
1638931800000|2021-12-08 02:50:00|810.8|810.2|810.7|810.1|811.2|810.6|810.5|809.9|5
1638932100000|2021-12-08 02:55:00|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|3
1638932400000|2021-12-08 03:00:00|810.6|810|810.5|809.9|810.7|810.1|810.4|809.8|5
1638932700000|2021-12-08 03:05:00|810.6|810|810.2|809.6|810.7|810.1|810.1|809.5|11
1638933000000|2021-12-08 03:10:00|810.3|809.7|810.3|809.7|810.4|809.8|810.3|809.7|3
1638933300000|2021-12-08 03:15:00|810.4|809.8|810.7|810.1|810.8|810.2|810.4|809.8|17
1638933600000|2021-12-08 03:20:00|810.8|810.2|810.8|810.2|810.8|810.2|810.5|809.9|4
1638933900000|2021-12-08 03:25:00|810.9|810.3|810.8|810.2|811|810.4|810.8|810.2|17
1638934200000|2021-12-08 03:30:00|810.9|810.3|809.9|809.3|810.9|810.3|809.8|809.2|76
1638934500000|2021-12-08 03:35:00|810.1|809.5|810.8|810.2|810.8|810.2|810.1|809.5|63
1638934800000|2021-12-08 03:40:00|810.9|810.3|811.2|810.6|811.8|811.2|810.8|810.2|25
1638935100000|2021-12-08 03:45:00|811.1|810.5|811.7|811.1|811.8|811.2|811.1|810.5|13
1638935400000|2021-12-08 03:50:00|811.6|811|811.2|810.6|811.6|811|810.8|810.2|49
1638935700000|2021-12-08 03:55:00|811.1|810.5|811.2|810.6|811.3|810.7|811.1|810.5|9
1638936000000|2021-12-08 04:00:00|811.3|810.7|811.5|810.9|811.6|811|811.3|810.7|7
1638936300000|2021-12-08 04:05:00|811.3|810.7|811.5|810.9|811.6|811|811.3|810.7|13
1638936600000|2021-12-08 04:10:00|811.3|810.7|811|810.4|811.3|810.7|811|810.4|7
1638936900000|2021-12-08 04:15:00|810.8|810.2|809.8|809.2|810.8|810.2|809.8|809.2|9
1638937200000|2021-12-08 04:20:00|809.7|809.1|809.5|808.9|809.8|809.2|809.5|808.9|10
1638937500000|2021-12-08 04:25:00|809.8|809.2|809.8|809.2|809.8|809.2|809.6|809|7
1638937800000|2021-12-08 04:30:00|809.7|809.1|809.7|809.1|809.8|809.2|809.7|809.1|2
1638938100000|2021-12-08 04:35:00|809.6|809|809.8|809.2|809.8|809.2|809.3|808.7|13
1638938400000|2021-12-08 04:40:00|809.7|809.1|809.7|809.1|809.8|809.2|809.6|809|6
1638938700000|2021-12-08 04:45:00|809.6|809|809.5|808.9|809.6|809|809.3|808.7|11
1638939000000|2021-12-08 04:50:00|809.6|809|809.3|808.7|809.6|809|809.3|808.7|5
1638939300000|2021-12-08 04:55:00|809.2|808.6|809.3|808.7|809.3|808.7|808.8|808.2|9
1638939600000|2021-12-08 05:00:00|809.1|808.5|809.7|809.1|809.8|809.2|809.1|808.5|10
1638939900000|2021-12-08 05:05:00|809.3|808.7|809.7|809.1|809.7|809.1|809.3|808.7|23
1638940200000|2021-12-08 05:10:00|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|5
1638940500000|2021-12-08 05:15:00|809.8|809.2|809.7|809.1|809.8|809.2|809.5|808.9|7
1638940800000|2021-12-08 05:20:00|809.8|809.2|810.2|809.6|810.2|809.6|809.7|809.1|18
1638941100000|2021-12-08 05:25:00|810.3|809.7|810.3|809.7|810.3|809.7|810.2|809.6|7
1638941400000|2021-12-08 05:30:00|810.2|809.6|811.1|810.5|812.1|811.5|810.2|809.6|56
1638941700000|2021-12-08 05:35:00|811.2|810.6|811.1|810.5|811.2|810.6|811.1|810.5|1
1638942000000|2021-12-08 05:40:00|811|810.4|810.8|810.2|811|810.4|810.8|810.2|3
1638942300000|2021-12-08 05:45:00|810.7|810.1|810.6|810|810.8|810.2|810.6|810|9
1638942600000|2021-12-08 05:50:00|810.5|809.9|810.5|809.9|810.6|810|810.3|809.7|3
1638942900000|2021-12-08 05:55:00|810.6|810|810.5|809.9|810.6|810|810.3|809.7|5
1638943200000|2021-12-08 06:00:00|810.3|809.7|810.1|809.5|810.8|810.2|810.1|809.5|26
1638943500000|2021-12-08 06:05:00|810|809.4|809.7|809.1|810|809.4|809.7|809.1|12
1638943800000|2021-12-08 06:10:00|809.6|809|810.7|810.1|810.7|810.1|809.6|809|115
1638944100000|2021-12-08 06:15:00|810.6|810|811.2|810.6|811.6|811|810.6|810|45
1638944400000|2021-12-08 06:20:00|811.6|811|811.8|811.2|811.8|811.2|810.7|810.1|42
1638944700000|2021-12-08 06:25:00|811.6|811|811.8|811.2|811.8|811.2|811.6|811|10
1638945000000|2021-12-08 06:30:00|811.3|810.7|811.7|811.1|811.7|811.1|811.2|810.6|24
1638945300000|2021-12-08 06:35:00|811.6|811|811.6|811|811.7|811.1|811.2|810.6|11
1638945600000|2021-12-08 06:40:00|811.3|810.7|811.4|810.8|811.7|811.1|811.3|810.7|3
1638945900000|2021-12-08 06:45:00|811.5|810.9|811.5|810.9|811.6|811|811.3|810.7|18
1638946200000|2021-12-08 06:50:00|811.3|810.7|810.7|810.1|813.1|812.5|810.7|810.1|107
1638946500000|2021-12-08 06:55:00|810.5|809.9|810.8|810.2|810.9|810.3|810.4|809.8|23
1638946800000|2021-12-08 07:00:00|810.9|810.3|810.8|810.2|811.1|810.5|810.7|810.1|8
1638947100000|2021-12-08 07:05:00|811|810.4|810.2|809.6|811.2|810.6|810.2|809.6|18
1638947400000|2021-12-08 07:10:00|810.3|809.7|810.7|810.1|810.7|810.1|810.1|809.5|9
1638947700000|2021-12-08 07:15:00|810.8|810.2|810.7|810.1|811|810.4|810.6|810|12
1638948000000|2021-12-08 07:20:00|810.6|810|810.7|810.1|810.7|810.1|810.6|810|1
1638948300000|2021-12-08 07:25:00|810.9|810.3|811.2|810.6|811.3|810.7|810.7|810.1|20
1638948600000|2021-12-08 07:30:00|811.1|810.5|810.9|810.3|811.4|810.8|810.9|810.3|13
1638948900000|2021-12-08 07:35:00|810.8|810.2|810.6|810|810.8|810.2|810.3|809.7|13
1638949200000|2021-12-08 07:40:00|810.7|810.1|810.6|810|810.8|810.2|810.6|810|4
1638949500000|2021-12-08 07:45:00|810.3|809.7|810.3|809.7|810.8|810.2|810.3|809.7|18
1638949800000|2021-12-08 07:50:00|810.1|809.5|810.3|809.7|810.5|809.9|810.1|809.5|59
1638950100000|2021-12-08 07:55:00|810.2|809.6|809.6|809|810.5|809.9|809.6|809|84
1638950400000|2021-12-08 08:00:00|809.7|809.1|809.9|809.3|810.1|809.5|809.7|809.1|7
1638950700000|2021-12-08 08:05:00|810.1|809.5|810.8|810.2|811.2|810.6|810.1|809.5|21
1638951000000|2021-12-08 08:10:00|810.9|810.3|810.7|810.1|810.9|810.3|810.6|810|4
1638951300000|2021-12-08 08:15:00|810.6|810|811.1|810.5|811.2|810.6|810.3|809.7|16
1638951600000|2021-12-08 08:20:00|811.8|811.2|811.2|810.6|811.8|811.2|811.2|810.6|21
1638951900000|2021-12-08 08:25:00|811.3|810.7|811.6|811|811.8|811.2|810.9|810.3|22
1638952200000|2021-12-08 08:30:00|811.5|810.9|810.8|810.2|811.6|811|810.8|810.2|12
1638952500000|2021-12-08 08:35:00|810.9|810.3|810.6|810|810.9|810.3|810.5|809.9|10
1638952800000|2021-12-08 08:40:00|810.5|809.9|810.4|809.8|810.6|810|810.3|809.7|2
1638953100000|2021-12-08 08:45:00|810.5|809.9|810.7|810.1|810.9|810.3|810.5|809.9|2
1638953400000|2021-12-08 08:50:00|811.3|810.7|810.8|810.2|811.3|810.7|810.8|810.2|18
1638953700000|2021-12-08 08:55:00|810.9|810.3|810.8|810.2|811.4|810.8|810.7|810.1|12
1638954000000|2021-12-08 09:00:00|810.7|810.1|811.8|811.2|811.8|811.2|810.7|810.1|10
1638954300000|2021-12-08 09:05:00|811.5|810.9|811.6|811|812.1|811.5|811.2|810.6|31
1638954600000|2021-12-08 09:10:00|812.1|811.5|811.8|811.2|812.1|811.5|811.6|811|20
1638954900000|2021-12-08 09:15:00|811.7|811.1|810.3|809.7|811.8|811.2|810.3|809.7|23
1638955200000|2021-12-08 09:20:00|810.6|810|810.6|810|810.6|810|810.3|809.7|5
1638955500000|2021-12-08 09:25:00|810.4|809.8|809.6|809|810.4|809.8|809.4|808.8|92
1638955800000|2021-12-08 09:30:00|809.4|808.8|809.3|808.7|809.4|808.8|809.1|808.5|18
1638956100000|2021-12-08 09:35:00|809.4|808.8|809.8|809.2|809.8|809.2|809.2|808.6|9
1638956400000|2021-12-08 09:40:00|809.7|809.1|808.3|807.7|809.7|809.1|808.3|807.7|40
1638956700000|2021-12-08 09:45:00|808.6|808|808.3|807.7|808.6|808|808.1|807.5|27
1638957000000|2021-12-08 09:50:00|808.2|807.6|808.1|807.5|808.3|807.7|807.6|807|45
1638957300000|2021-12-08 09:55:00|807.9|807.3|807.7|807.1|808.1|807.5|806.9|806.3|46
1638957600000|2021-12-08 10:00:00|807.6|807|805.8|805.2|807.7|807.1|805.8|805.2|57
1638957900000|2021-12-08 10:05:00|806.3|805.7|805.4|804.8|806.6|806|804.6|804|180
1638958200000|2021-12-08 10:10:00|805.5|804.9|805.8|805.2|805.8|805.2|805.3|804.7|18
1638958500000|2021-12-08 10:15:00|805.6|805|805.1|804.5|805.6|805|804.6|804|61
1638958800000|2021-12-08 10:20:00|805.2|804.6|805.4|804.8|805.6|805|804.8|804.2|45
1638959100000|2021-12-08 10:25:00|805.2|804.6|804.9|804.3|805.2|804.6|804.6|804|41
1638959400000|2021-12-08 10:30:00|804.8|804.2|803.3|802.7|804.8|804.2|803.2|802.6|103
1638959700000|2021-12-08 10:35:00|803.6|803|803.3|802.7|803.6|803|803.1|802.5|64
1638960000000|2021-12-08 10:40:00|803.4|802.8|802.4|801.8|803.6|803|802.3|801.7|88
1638960300000|2021-12-08 10:45:00|802.3|801.7|803.3|802.7|803.3|802.7|802.1|801.5|97
1638960600000|2021-12-08 10:50:00|803.2|802.6|804.1|803.5|804.1|803.5|802.1|801.5|270
1638960900000|2021-12-08 10:55:00|803.6|803|804.1|803.5|804.4|803.8|803.5|802.9|126
1638961200000|2021-12-08 11:00:00|803.7|803.1|802.1|801.5|803.7|803.1|802.1|801.5|57
1638961500000|2021-12-08 11:05:00|802|801.4|802.3|801.7|802.3|801.7|801.8|801.2|23
1638961800000|2021-12-08 11:10:00|802.2|801.6|802.3|801.7|802.6|802|802.2|801.6|46
1638962100000|2021-12-08 11:15:00|803.1|802.5|802.3|801.7|803.2|802.6|802.3|801.7|22
1638962400000|2021-12-08 11:20:00|802.6|802|802.6|802|802.8|802.2|802.3|801.7|11
1638962700000|2021-12-08 11:25:00|802.5|801.9|802.1|801.5|802.5|801.9|801.8|801.2|24
1638963000000|2021-12-08 11:30:00|802|801.4|801.8|801.2|802.1|801.5|801.7|801.1|25
1638963300000|2021-12-08 11:35:00|801.7|801.1|801.7|801.1|801.8|801.2|801.1|800.5|44
1638963600000|2021-12-08 11:40:00|801.6|801|802.1|801.5|802.4|801.8|801.1|800.5|46
1638963900000|2021-12-08 11:45:00|802.2|801.6|802.3|801.7|802.8|802.2|802.1|801.5|36
1638964200000|2021-12-08 11:50:00|802.4|801.8|803.2|802.6|803.3|802.7|802.2|801.6|60
1638964500000|2021-12-08 11:55:00|803.3|802.7|802.8|802.2|803.8|803.2|802.8|802.2|32
1638964800000|2021-12-08 12:00:00|803.1|802.5|803|802.4|803.8|803.2|802.6|802|40
1638965100000|2021-12-08 12:05:00|802.9|802.3|802.1|801.5|803.3|802.7|802.1|801.5|42
1638965400000|2021-12-08 12:10:00|802.3|801.7|802.6|802|802.6|802|802.1|801.5|62
1638965700000|2021-12-08 12:15:00|802.7|802.1|802.8|802.2|803.2|802.6|802.5|801.9|54
1638966000000|2021-12-08 12:20:00|802.7|802.1|802.8|802.2|802.8|802.2|802.2|801.6|22
1638966300000|2021-12-08 12:25:00|802.6|802|803|802.4|803.3|802.7|802.6|802|10
1638966600000|2021-12-08 12:30:00|802.9|802.3|803.1|802.5|803.3|802.7|802.8|802.2|36
1638966900000|2021-12-08 12:35:00|802.9|802.3|803.2|802.6|803.3|802.7|802.8|802.2|11
1638967200000|2021-12-08 12:40:00|803.4|802.8|803.9|803.3|804.2|803.6|803.4|802.8|37
1638967500000|2021-12-08 12:45:00|804.1|803.5|804.2|803.6|804.6|804|803.7|803.1|22
1638967800000|2021-12-08 12:50:00|804.1|803.5|803.6|803|804.4|803.8|803.6|803|47
1638968100000|2021-12-08 12:55:00|803.7|803.1|803.2|802.6|803.8|803.2|803.1|802.5|39
1638968400000|2021-12-08 13:00:00|803.3|802.7|803.3|802.7|803.5|802.9|802.6|802|52
1638968700000|2021-12-08 13:05:00|803.1|802.5|803.1|802.5|803.2|802.6|802.6|802|105
1638969000000|2021-12-08 13:10:00|803.3|802.7|804.2|803.6|804.2|803.6|803.2|802.6|110
1638969300000|2021-12-08 13:15:00|804.1|803.5|804.7|804.1|804.8|804.2|804.1|803.5|52
1638969600000|2021-12-08 13:20:00|804.3|803.7|804.1|803.5|804.4|803.8|803.7|803.1|11
1638969900000|2021-12-08 13:25:00|803.8|803.2|803.2|802.6|804.1|803.5|803.1|802.5|62
1638970200000|2021-12-08 13:30:00|803.1|802.5|801.8|801.2|803.1|802.5|801.5|800.9|110
1638970500000|2021-12-08 13:35:00|801.6|801|802.8|802.2|802.8|802.2|801.4|800.8|91
1638970800000|2021-12-08 13:40:00|802.9|802.3|802.9|802.3|803.1|802.5|802.8|802.2|74
1638973800000|2021-12-08 14:30:00|801.8|801.2|801.6|801|802.9|802.3|799.2|798.6|940
1638974100000|2021-12-08 14:35:00|801.8|801.2|801.8|801.2|803.5|802.9|800.6|800|575
1638974400000|2021-12-08 14:40:00|801.7|801.1|799.8|799.2|802|801.4|799.8|799.2|398
1638974700000|2021-12-08 14:45:00|799.6|799|798.3|797.7|800.1|799.5|798.1|797.5|656
1638975000000|2021-12-08 14:50:00|798.4|797.8|798.7|798.1|799.1|798.5|797.3|796.7|327
1638975300000|2021-12-08 14:55:00|798.6|798|796.7|796.1|799.6|799|796.6|796|483
1638975600000|2021-12-08 15:00:00|796.6|796|797.1|796.5|798.5|797.9|796.6|796|463
1638975900000|2021-12-08 15:05:00|797|796.4|797.8|797.2|797.9|797.3|796.4|795.8|442
1638976200000|2021-12-08 15:10:00|797.7|797.1|797.8|797.2|798|797.4|795.9|795.3|498
1638976500000|2021-12-08 15:15:00|797.7|797.1|798.3|797.7|798.8|798.2|797.3|796.7|284
1638976800000|2021-12-08 15:20:00|798.1|797.5|799.1|798.5|799.6|799|798.1|797.5|521
1638977100000|2021-12-08 15:25:00|799|798.4|800.1|799.5|800.6|800|799|798.4|568
1638977400000|2021-12-08 15:30:00|799.9|799.3|800.9|800.3|801.6|801|799.6|799|352
1638977700000|2021-12-08 15:35:00|800.8|800.2|799.6|799|801.8|801.2|799.1|798.5|390
1638978000000|2021-12-08 15:40:00|799.8|799.2|799.3|798.7|799.8|799.2|798.3|797.7|234
1638978300000|2021-12-08 15:45:00|799.6|799|799.3|798.7|799.8|799.2|798.8|798.2|225
1638978600000|2021-12-08 15:50:00|799.1|798.5|798.1|797.5|799.3|798.7|797.6|797|212
1638978900000|2021-12-08 15:55:00|798.3|797.7|798.2|797.6|798.8|798.2|797.9|797.3|220
1638979200000|2021-12-08 16:00:00|798.3|797.7|798.6|798|799.1|798.5|798.3|797.7|304
1638979500000|2021-12-08 16:05:00|798.8|798.2|797.7|797.1|798.8|798.2|797.6|797|161
1638979800000|2021-12-08 16:10:00|797.8|797.2|798.1|797.5|799.1|798.5|797.8|797.2|108
1638980100000|2021-12-08 16:15:00|798|797.4|799.3|798.7|799.3|798.7|797.2|796.6|168
1638980400000|2021-12-08 16:20:00|799.1|798.5|797.6|797|799.1|798.5|797.6|797|96
1638980700000|2021-12-08 16:25:00|797.8|797.2|798.3|797.7|798.8|798.2|797.6|797|105
1638981000000|2021-12-08 16:30:00|798.6|798|798.3|797.7|798.6|798|797.6|797|111
1638981300000|2021-12-08 16:35:00|798.2|797.6|798.6|798|798.8|798.2|798.1|797.5|115
1638981600000|2021-12-08 16:40:00|798.4|797.8|795.6|795|798.5|797.9|795.3|794.7|208
1638981900000|2021-12-08 16:45:00|795.5|794.9|795.1|794.5|795.7|795.1|794.6|794|379
1638982200000|2021-12-08 16:50:00|795|794.4|795.6|795|796.1|795.5|794.9|794.3|313
1638982500000|2021-12-08 16:55:00|796|795.4|795.9|795.3|796.4|795.8|795.6|795|185
1638982800000|2021-12-08 17:00:00|796|795.4|795|794.4|796.1|795.5|794.9|794.3|254
1638983100000|2021-12-08 17:05:00|794.9|794.3|794.9|794.3|795.4|794.8|794.6|794|114
1638983400000|2021-12-08 17:10:00|795.1|794.5|794.9|794.3|795.4|794.8|794.7|794.1|152
1638983700000|2021-12-08 17:15:00|794.1|793.5|794.1|793.5|795.1|794.5|793.6|793|369
1638984000000|2021-12-08 17:20:00|794.3|793.7|794.5|793.9|794.5|793.9|793.9|793.3|150
1638984300000|2021-12-08 17:25:00|794.6|794|796.9|796.3|797|796.4|794.5|793.9|320
1638984600000|2021-12-08 17:30:00|796.6|796|795.6|795|796.6|796|795.4|794.8|366
1638984900000|2021-12-08 17:35:00|795.9|795.3|794.9|794.3|795.9|795.3|794.9|794.3|177
1638985200000|2021-12-08 17:40:00|794.6|794|794.6|794|794.9|794.3|794.6|794|66
1638985500000|2021-12-08 17:45:00|794.4|793.8|794.1|793.5|794.4|793.8|794.1|793.5|208
1638985800000|2021-12-08 17:50:00|794.4|793.8|793.4|792.8|794.4|793.8|793.4|792.8|182
1638986100000|2021-12-08 17:55:00|793.6|793|793.4|792.8|793.6|793|793.1|792.5|174
1638986400000|2021-12-08 18:00:00|793.8|793.2|793.6|793|794.4|793.8|793.5|792.9|217
1638986700000|2021-12-08 18:05:00|793.4|792.8|792.4|791.8|793.6|793|792.4|791.8|230
1638987000000|2021-12-08 18:10:00|792.6|792|792.1|791.5|792.8|792.2|792.1|791.5|72
1638987300000|2021-12-08 18:15:00|792.4|791.8|792.4|791.8|792.8|792.2|792.1|791.5|224
1638987600000|2021-12-08 18:20:00|792.1|791.5|791.9|791.3|792.4|791.8|791.6|791|244
1638987900000|2021-12-08 18:25:00|792.1|791.5|793|792.4|793.3|792.7|792|791.4|238
1638988200000|2021-12-08 18:30:00|792.9|792.3|793.1|792.5|793.9|793.3|792.9|792.3|216
1638988500000|2021-12-08 18:35:00|792.9|792.3|792.4|791.8|793.1|792.5|792.1|791.5|208
1638988800000|2021-12-08 18:40:00|792.3|791.7|792.4|791.8|792.4|791.8|792.1|791.5|225
1638989100000|2021-12-08 18:45:00|792.6|792|792.7|792.1|792.9|792.3|792.6|792|115
1638989400000|2021-12-08 18:50:00|792.9|792.3|793.1|792.5|794.1|793.5|792.9|792.3|468
1638989700000|2021-12-08 18:55:00|793.4|792.8|793.1|792.5|793.4|792.8|792.6|792|127
1638990000000|2021-12-08 19:00:00|793.4|792.8|793.1|792.5|793.4|792.8|792.4|791.8|358
1638990300000|2021-12-08 19:05:00|793.4|792.8|793.8|793.2|793.8|793.2|792.9|792.3|568
1638990600000|2021-12-08 19:10:00|794.3|793.7|795.8|795.2|795.8|795.2|793.6|793|1752
1638990900000|2021-12-08 19:15:00|795.7|795.1|795.9|795.3|796.2|795.6|794.8|794.2|598
1639011600000|2021-12-09 01:00:00|796.6|796|794.5|793.9|796.6|796|794.5|793.9|290
1639011900000|2021-12-09 01:05:00|794.6|794|795|794.4|795.6|795|794.5|793.9|47
1639012200000|2021-12-09 01:10:00|795.1|794.5|794.6|794|795.1|794.5|794.6|794|28
1639012500000|2021-12-09 01:15:00|794.4|793.8|793.9|793.3|794.4|793.8|793.9|793.3|60
1639012800000|2021-12-09 01:20:00|794.1|793.5|793.6|793|794.4|793.8|793.6|793|46
1639013100000|2021-12-09 01:25:00|793.7|793.1|793.5|792.9|793.9|793.3|793.5|792.9|79
1639013400000|2021-12-09 01:30:00|793.4|792.8|793.7|793.1|793.7|793.1|793.4|792.8|26
1639013700000|2021-12-09 01:35:00|793.6|793|793.8|793.2|793.9|793.3|793.6|793|10
1639014000000|2021-12-09 01:40:00|793.7|793.1|793.9|793.3|793.9|793.3|793.6|793|3
1639014300000|2021-12-09 01:45:00|794.1|793.5|794.1|793.5|794.1|793.5|793.9|793.3|35
1639014600000|2021-12-09 01:50:00|794.2|793.6|794.2|793.6|794.2|793.6|794.1|793.5|2
1639014900000|2021-12-09 01:55:00|794.4|793.8|794.6|794|794.6|794|794.3|793.7|12
1639015200000|2021-12-09 02:00:00|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|9
1639015500000|2021-12-09 02:05:00|794.6|794|794.1|793.5|794.6|794|794.1|793.5|8
1639015800000|2021-12-09 02:10:00|794.2|793.6|793.6|793|794.2|793.6|793.6|793|23
1639016100000|2021-12-09 02:15:00|793.4|792.8|793.5|792.9|793.6|793|793.4|792.8|11
1639016400000|2021-12-09 02:20:00|793.4|792.8|793.1|792.5|793.4|792.8|793.1|792.5|19
1639016700000|2021-12-09 02:25:00|793.2|792.6|793.4|792.8|793.5|792.9|793.2|792.6|20
1639017000000|2021-12-09 02:30:00|793.5|792.9|793.5|792.9|793.5|792.9|793.3|792.7|6
1639017300000|2021-12-09 02:35:00|793.4|792.8|793.5|792.9|793.5|792.9|793.2|792.6|7
1639017600000|2021-12-09 02:40:00|793.6|793|793.8|793.2|793.9|793.3|793.4|792.8|8
1639017900000|2021-12-09 02:45:00|793.9|793.3|793.8|793.2|793.9|793.3|793.6|793|2
1639018200000|2021-12-09 02:50:00|793.7|793.1|793.5|792.9|793.7|793.1|793.1|792.5|34
1639018500000|2021-12-09 02:55:00|793.6|793|793.5|792.9|793.6|793|793.4|792.8|11
1639018800000|2021-12-09 03:00:00|793.4|792.8|793.2|792.6|793.5|792.9|793.1|792.5|3
1639019100000|2021-12-09 03:05:00|793.3|792.7|793.3|792.7|793.5|792.9|793.3|792.7|1
1639019400000|2021-12-09 03:10:00|793.2|792.6|793.3|792.7|793.3|792.7|792.9|792.3|11
1639019700000|2021-12-09 03:15:00|793.2|792.6|792.6|792|793.4|792.8|792.5|791.9|53
1639020000000|2021-12-09 03:20:00|792.9|792.3|792.7|792.1|792.9|792.3|792.6|792|6
1639020300000|2021-12-09 03:25:00|792.9|792.3|792.9|792.3|792.9|792.3|792.6|792|8
1639020600000|2021-12-09 03:30:00|792.6|792|792.6|792|792.7|792.1|792.6|792|7
1639020900000|2021-12-09 03:35:00|792.4|791.8|791.9|791.3|792.5|791.9|791.6|791|30
1639021200000|2021-12-09 03:40:00|791.8|791.2|791.9|791.3|792.2|791.6|791.6|791|24
1639021500000|2021-12-09 03:45:00|791.7|791.1|792|791.4|792|791.4|791.6|791|8
1639021800000|2021-12-09 03:50:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|2
1639022100000|2021-12-09 03:55:00|791.9|791.3|792|791.4|792|791.4|791.7|791.1|10
1639022400000|2021-12-09 04:00:00|791.9|791.3|791.8|791.2|792.1|791.5|791.7|791.1|25
1639022700000|2021-12-09 04:05:00|791.6|791|791.7|791.1|791.9|791.3|791.6|791|7
1639023000000|2021-12-09 04:10:00|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|28
1639023300000|2021-12-09 04:15:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|22
1639023600000|2021-12-09 04:20:00|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|23
1639023900000|2021-12-09 04:25:00|791.5|790.9|791.7|791.1|791.7|791.1|791.4|790.8|5
1639024200000|2021-12-09 04:30:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|16
1639024500000|2021-12-09 04:35:00|791.8|791.2|791.8|791.2|791.9|791.3|791.6|791|4
1639024800000|2021-12-09 04:40:00|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|5
1639025100000|2021-12-09 04:45:00|791.9|791.3|791.7|791.1|791.9|791.3|791.6|791|9
1639025400000|2021-12-09 04:50:00|791.6|791|791.4|790.8|791.6|791|791.4|790.8|13
1639025700000|2021-12-09 04:55:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|18
1639026000000|2021-12-09 05:00:00|791.7|791.1|791.9|791.3|791.9|791.3|791.6|791|15
1639026300000|2021-12-09 05:05:00|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|16
1639026600000|2021-12-09 05:10:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|7
1639026900000|2021-12-09 05:15:00|791.7|791.1|791.7|791.1|791.9|791.3|791.6|791|6
1639027200000|2021-12-09 05:20:00|||||||||5
1639027500000|2021-12-09 05:25:00|791.6|791|791.6|791|791.7|791.1|791.4|790.8|7
1639027800000|2021-12-09 05:30:00|791.8|791.2|791.5|790.9|791.8|791.2|791.4|790.8|13
1639028100000|2021-12-09 05:35:00|791.4|790.8|789.7|789.1|791.4|790.8|789.5|788.9|86
1639028400000|2021-12-09 05:40:00|789.5|788.9|789.7|789.1|789.9|789.3|789.1|788.5|58
1639028700000|2021-12-09 05:45:00|789.2|788.6|789.7|789.1|789.7|789.1|789.2|788.6|53
1639029000000|2021-12-09 05:50:00|789.6|789|789.6|789|789.9|789.3|789.1|788.5|45
1639029300000|2021-12-09 05:55:00|789.8|789.2|789.7|789.1|790|789.4|789.6|789|38
1639029600000|2021-12-09 06:00:00|789.5|788.9|789.5|788.9|789.7|789.1|789.4|788.8|18
1639029900000|2021-12-09 06:05:00|789.2|788.6|789.7|789.1|790.3|789.7|789.2|788.6|98
1639030200000|2021-12-09 06:10:00|789.6|789|789.4|788.8|789.6|789|789.3|788.7|4
1639030500000|2021-12-09 06:15:00|790|789.4|790.1|789.5|790.2|789.6|789.7|789.1|48
1639030800000|2021-12-09 06:20:00|790.4|789.8|790.9|790.3|790.9|790.3|790.3|789.7|19
1639031100000|2021-12-09 06:25:00|790.8|790.2|790.8|790.2|791.1|790.5|790.7|790.1|37
1639031400000|2021-12-09 06:30:00|791|790.4|790.8|790.2|791.1|790.5|790.8|790.2|15
1639031700000|2021-12-09 06:35:00|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|5
1639032000000|2021-12-09 06:40:00|790.8|790.2|790.8|790.2|790.9|790.3|790.7|790.1|21
1639032300000|2021-12-09 06:45:00|790.7|790.1|790.7|790.1|790.9|790.3|790.7|790.1|4
1639032600000|2021-12-09 06:50:00|790.8|790.2|790.6|790|790.8|790.2|790.6|790|18
1639032900000|2021-12-09 06:55:00|790.8|790.2|790.6|790|790.8|790.2|790.6|790|8
1639033200000|2021-12-09 07:00:00|790.5|789.9|790.2|789.6|790.8|790.2|790|789.4|44
1639033500000|2021-12-09 07:05:00|790.1|789.5|788.5|787.9|790.2|789.6|788.3|787.7|113
1639033800000|2021-12-09 07:10:00|788.6|788|788.7|788.1|788.9|788.3|788.2|787.6|121
1639034100000|2021-12-09 07:15:00|788.6|788|788.5|787.9|788.6|788|788.2|787.6|23
1639034400000|2021-12-09 07:20:00|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|13
1639034700000|2021-12-09 07:25:00|788.7|788.1|788.7|788.1|788.9|788.3|788.4|787.8|27
1639035000000|2021-12-09 07:30:00|788.4|787.8|787.5|786.9|788.4|787.8|787.3|786.7|95
1639035300000|2021-12-09 07:35:00|787.3|786.7|788.4|787.8|788.9|788.3|787.2|786.6|67
1639035600000|2021-12-09 07:40:00|788.5|787.9|788.3|787.7|788.6|788|787.9|787.3|35
1639035900000|2021-12-09 07:45:00|788.4|787.8|788.7|788.1|788.8|788.2|788|787.4|39
1639036200000|2021-12-09 07:50:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|46
1639036500000|2021-12-09 07:55:00|788.6|788|787.7|787.1|788.9|788.3|787.7|787.1|235
1639036800000|2021-12-09 08:00:00|787.8|787.2|787.2|786.6|787.9|787.3|786.9|786.3|98
1639037100000|2021-12-09 08:05:00|786.9|786.3|786.3|785.7|787.1|786.5|786.1|785.5|68
1639037400000|2021-12-09 08:10:00|786.4|785.8|787.3|786.7|787.4|786.8|786.2|785.6|36
1639037700000|2021-12-09 08:15:00|787.2|786.6|785.6|785|787.8|787.2|785.5|784.9|113
1639038000000|2021-12-09 08:20:00|785.7|785.1|785.9|785.3|785.9|785.3|785.1|784.5|121
1639038300000|2021-12-09 08:25:00|785.8|785.2|785.5|784.9|785.9|785.3|785.5|784.9|37
1639038600000|2021-12-09 08:30:00|785.7|785.1|785.4|784.8|786|785.4|785.4|784.8|50
1639038900000|2021-12-09 08:35:00|785.2|784.6|785.2|784.6|785.7|785.1|784.4|783.8|259
1639039200000|2021-12-09 08:40:00|785|784.4|786.4|785.8|786.5|785.9|785|784.4|61
1639039500000|2021-12-09 08:45:00|786.3|785.7|786.3|785.7|787.2|786.6|786.1|785.5|44
1639039800000|2021-12-09 08:50:00|786.2|785.6|786.1|785.5|786.3|785.7|785.5|784.9|48
1639040100000|2021-12-09 08:55:00|786|785.4|785.7|785.1|786.3|785.7|785.3|784.7|64
1639040400000|2021-12-09 09:00:00|785.8|785.2|785.4|784.8|786.2|785.6|784.8|784.2|111
1639040700000|2021-12-09 09:05:00|785.3|784.7|786|785.4|786|785.4|785.2|784.6|42
1639041000000|2021-12-09 09:10:00|785.9|785.3|785.9|785.3|786.6|786|785.9|785.3|43
1639041300000|2021-12-09 09:15:00|785.8|785.2|785.6|785|785.9|785.3|784.1|783.5|83
1639041600000|2021-12-09 09:20:00|785.8|785.2|785.9|785.3|785.9|785.3|784.7|784.1|47
1639041900000|2021-12-09 09:25:00|785.7|785.1|785.9|785.3|786.2|785.6|785.7|785.1|31
1639042200000|2021-12-09 09:30:00|785.8|785.2|784.4|783.8|785.9|785.3|784.4|783.8|70
1639042500000|2021-12-09 09:35:00|||||||||48
1639042800000|2021-12-09 09:40:00|784.5|783.9|784.3|783.7|784.5|783.9|784|783.4|64
1639043100000|2021-12-09 09:45:00|784.2|783.6|781.9|781.3|784.4|783.8|780.9|780.3|367
1639043400000|2021-12-09 09:50:00|781.7|781.1|782.4|781.8|782.5|781.9|780.7|780.1|517
1639043700000|2021-12-09 09:55:00|782.2|781.6|782.2|781.6|782.5|781.9|781.9|781.3|59
1639044000000|2021-12-09 10:00:00|782.3|781.7|781.7|781.1|782.3|781.7|781.7|781.1|57
1639044300000|2021-12-09 10:05:00|781.6|781|781|780.4|782.4|781.8|780.7|780.1|166
1639044600000|2021-12-09 10:10:00|781.2|780.6|780.7|780.1|781.7|781.1|780.4|779.8|126
1639044900000|2021-12-09 10:15:00|780.8|780.2|780.4|779.8|780.9|780.3|779.9|779.3|160
1639045200000|2021-12-09 10:20:00|780.5|779.9|780.9|780.3|781.2|780.6|779.9|779.3|100
1639045500000|2021-12-09 10:25:00|781.4|780.8|781.7|781.1|781.9|781.3|781.3|780.7|32
1639045800000|2021-12-09 10:30:00|781.6|781|781.7|781.1|781.7|781.1|781.4|780.8|7
1639046100000|2021-12-09 10:35:00|781.5|780.9|782.2|781.6|782.4|781.8|781.5|780.9|42
1639046400000|2021-12-09 10:40:00|782.3|781.7|782.4|781.8|782.4|781.8|782.2|781.6|33
1639046700000|2021-12-09 10:45:00|782.5|781.9|783|782.4|783|782.4|782.4|781.8|51
1639047000000|2021-12-09 10:50:00|783.1|782.5|784.1|783.5|784.2|783.6|783|782.4|71
1639047300000|2021-12-09 10:55:00|784.2|783.6|783.7|783.1|784.2|783.6|783.1|782.5|48
1639047600000|2021-12-09 11:00:00|783.8|783.2|783.9|783.3|784.4|783.8|783.8|783.2|37
1639047900000|2021-12-09 11:05:00|784|783.4|783.8|783.2|784.1|783.5|783.7|783.1|18
1639048200000|2021-12-09 11:10:00|783.7|783.1|783.9|783.3|784.2|783.6|783.7|783.1|62
1639048500000|2021-12-09 11:15:00|783.7|783.1|783.9|783.3|784.1|783.5|783.5|782.9|19
1639048800000|2021-12-09 11:20:00|783.8|783.2|784.4|783.8|784.4|783.8|783.8|783.2|28
1639049100000|2021-12-09 11:25:00|784.5|783.9|785.7|785.1|785.7|785.1|784.4|783.8|24
1639049400000|2021-12-09 11:30:00|785.9|785.3|786.2|785.6|786.6|786|785.7|785.1|166
1639049700000|2021-12-09 11:35:00|786.1|785.5|785.9|785.3|786.4|785.8|785.9|785.3|35
1639050000000|2021-12-09 11:40:00|786|785.4|785.7|785.1|786.4|785.8|785.7|785.1|38
1639050300000|2021-12-09 11:45:00|785.3|784.7|785.1|784.5|785.8|785.2|785.1|784.5|30
1639050600000|2021-12-09 11:50:00|784.7|784.1|784.7|784.1|784.9|784.3|784.2|783.6|36
1639050900000|2021-12-09 11:55:00|784.8|784.2|784.8|784.2|785.4|784.8|784.7|784.1|68
1639051200000|2021-12-09 12:00:00|784.9|784.3|785.1|784.5|785.2|784.6|784.4|783.8|30
1639051500000|2021-12-09 12:05:00|785.2|784.6|784.8|784.2|785.2|784.6|784.7|784.1|20
1639051800000|2021-12-09 12:10:00|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|9
1639052100000|2021-12-09 12:15:00|784.7|784.1|784.3|783.7|784.7|784.1|784.2|783.6|19
1639052400000|2021-12-09 12:20:00|784.2|783.6|783.7|783.1|784.4|783.8|782.8|782.2|85
1639052700000|2021-12-09 12:25:00|783.6|783|782.8|782.2|783.6|783|782.8|782.2|26
1639053000000|2021-12-09 12:30:00|782.9|782.3|783.3|782.7|783.6|783|782.8|782.2|47
1639053300000|2021-12-09 12:35:00|783.1|782.5|783.6|783|783.6|783|782.9|782.3|45
1639053600000|2021-12-09 12:40:00|783.5|782.9|784|783.4|784.4|783.8|783.4|782.8|35
1639053900000|2021-12-09 12:45:00|783.9|783.3|783.5|782.9|783.9|783.3|783.4|782.8|28
1639054200000|2021-12-09 12:50:00|783.4|782.8|782.9|782.3|783.6|783|782.9|782.3|12
1639054500000|2021-12-09 12:55:00|783.1|782.5|782.4|781.8|783.2|782.6|782.4|781.8|50
1639054800000|2021-12-09 13:00:00|782.3|781.7|782.4|781.8|782.4|781.8|781.9|781.3|75
1639055100000|2021-12-09 13:05:00|782.7|782.1|782.5|781.9|782.7|782.1|782.1|781.5|63
1639055400000|2021-12-09 13:10:00|782.3|781.7|782.4|781.8|782.6|782|782.2|781.6|36
1639055700000|2021-12-09 13:15:00|782.3|781.7|781.9|781.3|782.4|781.8|781.6|781|81
1639056000000|2021-12-09 13:20:00|782|781.4|782.3|781.7|783.1|782.5|781.6|781|146
1639056300000|2021-12-09 13:25:00|782.1|781.5|781.7|781.1|782.3|781.7|781.7|781.1|97
1639056600000|2021-12-09 13:30:00|781.8|781.2|782.1|781.5|782.1|781.5|781.6|781|130
1639056900000|2021-12-09 13:35:00|781.9|781.3|782.1|781.5|782.4|781.8|781.9|781.3|78
1639057200000|2021-12-09 13:40:00|782|781.4|782|781.4|782.3|781.7|781.7|781.1|62
1639060200000|2021-12-09 14:30:00|781.1|780.5|783.1|782.5|783.1|782.5|779.8|779.2|1523
1639060500000|2021-12-09 14:35:00|783.4|782.8|784.6|784|784.6|784|781.6|781|854
1639060800000|2021-12-09 14:40:00|784.5|783.9|787.2|786.6|787.2|786.6|782.6|782|1178
1639061100000|2021-12-09 14:45:00|787.1|786.5|786.3|785.7|787.2|786.6|785.6|785|597
1639061400000|2021-12-09 14:50:00|786.4|785.8|786.3|785.7|786.8|786.2|785.3|784.7|392
1639061700000|2021-12-09 14:55:00|786.1|785.5|785.6|785|786.3|785.7|785.1|784.5|399
1639062000000|2021-12-09 15:00:00|785.5|784.9|784.2|783.6|787.1|786.5|784.1|783.5|430
1639062300000|2021-12-09 15:05:00|784.3|783.7|783.6|783|784.3|783.7|783.3|782.7|225
1639062600000|2021-12-09 15:10:00|783.8|783.2|782.4|781.8|783.9|783.3|781.6|781|491
1639062900000|2021-12-09 15:15:00|782.1|781.5|783.6|783|784.1|783.5|782.1|781.5|382
1639063200000|2021-12-09 15:20:00|783.4|782.8|783.2|782.6|783.8|783.2|782.1|781.5|256
1639063500000|2021-12-09 15:25:00|783.3|782.7|783.1|782.5|783.3|782.7|781.8|781.2|375
1639063800000|2021-12-09 15:30:00|783.3|782.7|783.8|783.2|783.8|783.2|782.6|782|301
1639064100000|2021-12-09 15:35:00|783.6|783|781.2|780.6|783.8|783.2|781.1|780.5|418
1639064400000|2021-12-09 15:40:00|781.1|780.5|781.1|780.5|781.8|781.2|781.1|780.5|195
1639064700000|2021-12-09 15:45:00|781.2|780.6|781.6|781|782.1|781.5|781.2|780.6|177
1639065000000|2021-12-09 15:50:00|781.8|781.2|782.3|781.7|782.6|782|781.5|780.9|397
1639065300000|2021-12-09 15:55:00|782.1|781.5|782.3|781.7|782.8|782.2|781.8|781.2|149
1639065600000|2021-12-09 16:00:00|782.6|782|782.1|781.5|782.6|782|781.6|781|274
1639065900000|2021-12-09 16:05:00|782.3|781.7|782.1|781.5|782.8|782.2|782.1|781.5|126
1639066200000|2021-12-09 16:10:00|782.8|782.2|782.3|781.7|782.9|782.3|782.3|781.7|199
1639066500000|2021-12-09 16:15:00|782.2|781.6|781.6|781|782.3|781.7|781.6|781|145
1639066800000|2021-12-09 16:20:00|781.8|781.2|781.6|781|781.8|781.2|781.1|780.5|153
1639067100000|2021-12-09 16:25:00|781.3|780.7|780.8|780.2|781.3|780.7|780.6|780|234
1639067400000|2021-12-09 16:30:00|781.1|780.5|781.6|781|781.6|781|780.6|780|253
1639067700000|2021-12-09 16:35:00|781.3|780.7|781.3|780.7|781.8|781.2|781.1|780.5|336
1639068000000|2021-12-09 16:40:00|781.1|780.5|781.1|780.5|781.4|780.8|780.8|780.2|225
1639068300000|2021-12-09 16:45:00|780.8|780.2|781.1|780.5|781.1|780.5|780.6|780|156
1639068600000|2021-12-09 16:50:00|781.3|780.7|781.6|781|783.3|782.7|781.3|780.7|267
1639068900000|2021-12-09 16:55:00|781.4|780.8|782.2|781.6|782.8|781.8|781.3|780.7|385
1639069200000|2021-12-09 17:00:00|782.5|781.5|779|778.4|782.7|781.8|776.7|776.1|1953
1639069500000|2021-12-09 17:05:00|779.1|778.5|774.9|774.3|779.7|779.1|771.9|771.3|1544
1639069800000|2021-12-09 17:10:00|775|774.4|775.9|775.3|775.9|775.3|774.1|773.5|478
1639070100000|2021-12-09 17:15:00|775.7|775.1|778.9|778.3|780.1|779.5|775.5|774.9|765
1639070400000|2021-12-09 17:20:00|778.7|778.1|780.4|779.8|780.9|780.3|778.4|777.8|394
1639070700000|2021-12-09 17:25:00|780.1|779.5|781.4|780.8|782.4|781.8|779.3|778.7|436
1639071000000|2021-12-09 17:30:00|781.2|780.6|780.6|780|781.2|780.6|779.6|779|323
1639071300000|2021-12-09 17:35:00|780.9|780.3|782.1|781.5|782.5|781.9|780.1|779.5|468
1639071600000|2021-12-09 17:40:00|781.9|781.3|781.1|780.5|782.9|782.3|780.9|780.3|276
1639071900000|2021-12-09 17:45:00|781.2|780.6|780.1|779.5|781.4|780.8|780.1|779.5|146
1639072200000|2021-12-09 17:50:00|780|779.4|778.5|777.9|780.4|779.8|778.1|777.5|248
1639072500000|2021-12-09 17:55:00|778.6|778|778.2|777.6|779.1|778.5|777.6|777|271
1639072800000|2021-12-09 18:00:00|778.3|777.7|778.4|777.8|778.9|778.3|777.7|777.1|325
1639073100000|2021-12-09 18:05:00|778.7|778.1|777.7|777.1|778.9|778.3|777.3|776.7|197
1639073400000|2021-12-09 18:10:00|777.8|777.2|777.7|777.1|777.9|777.3|777.3|776.7|119
1639073700000|2021-12-09 18:15:00|778.4|777.8|779.2|778.6|779.2|778.6|778.4|777.8|165
1639074000000|2021-12-09 18:20:00|779.4|778.8|779.7|779.1|780.1|779.5|778.7|778.1|251
1639074300000|2021-12-09 18:25:00|779.4|778.8|779.4|778.8|779.5|778.9|779.2|778.6|79
1639074600000|2021-12-09 18:30:00|779.3|778.7|780.5|779.9|780.6|780|778.9|778.3|139
1639074900000|2021-12-09 18:35:00|780.4|779.8|779.9|779.3|780.7|780.1|779.9|779.3|183
1639075200000|2021-12-09 18:40:00|780.2|779.6|779.9|779.3|780.4|779.8|779.9|779.3|71
1639075500000|2021-12-09 18:45:00|779.7|779.1|777.2|776.6|779.7|779.1|776.9|776.3|332
1639075800000|2021-12-09 18:50:00|777.4|776.8|777.5|776.9|779.2|778.6|777.2|776.6|1302
1639076100000|2021-12-09 18:55:00|778|777.4|778.4|777.8|778.9|778.3|777.7|777.1|218
1639076400000|2021-12-09 19:00:00|778.7|778.1|779|778.4|779.2|778.6|778.4|777.8|272
1639076700000|2021-12-09 19:05:00|778.9|778.3|780.3|779.7|780.5|779.9|778.9|778.3|610
1639077000000|2021-12-09 19:10:00|780.4|779.8|777.8|777.2|780.7|780.1|776.5|775.9|2286
1639077300000|2021-12-09 19:15:00|777.9|777.3|779|778.4|779.2|778.6|777.8|777.2|1461
1639098000000|2021-12-10 01:00:00|779.1|777.6|775.6|775|779.5|778.9|774.4|773.8|212
1639098300000|2021-12-10 01:05:00|775.5|774.9|775.7|775.1|776.7|776|775.5|774.9|97
1639098600000|2021-12-10 01:10:00|775.6|775|775.6|775|776.2|775.6|775.5|774.9|68
1639098900000|2021-12-10 01:15:00|775.8|775.2|774.9|774.3|775.8|775.2|774|773.4|146
1639099200000|2021-12-10 01:20:00|774.7|774.1|773.5|772.9|774.9|774.3|773.4|772.8|102
1639099500000|2021-12-10 01:25:00|773.6|773|774.4|773.8|774.8|774.2|773.5|772.9|31
1639099800000|2021-12-10 01:30:00|774.5|773.9|775|774.4|775.5|774.9|774.5|773.9|22
1639100100000|2021-12-10 01:35:00|775.1|774.5|775.6|775|775.7|775.1|774.9|774.3|33
1639100400000|2021-12-10 01:40:00|775.5|774.9|775.9|775.3|776.2|775.6|775.4|774.8|36
1639100700000|2021-12-10 01:45:00|776.1|775.5|775.6|775|776.1|775.5|775.5|774.9|18
1639101000000|2021-12-10 01:50:00|775.9|775.3|775.9|775.3|776.1|775.5|775.9|775.3|13
1639101300000|2021-12-10 01:55:00|776|775.4|775.6|775|776|775.4|775.2|774.6|20
1639101600000|2021-12-10 02:00:00|775.5|774.9|775.1|774.5|775.5|774.9|774.5|773.9|42
1639101900000|2021-12-10 02:05:00|775.2|774.6|776|775.4|776|775.4|774.9|774.3|26
1639102200000|2021-12-10 02:10:00|776.1|775.5|776|775.4|776.2|775.6|776|775.4|45
1639102500000|2021-12-10 02:15:00|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|8
1639102800000|2021-12-10 02:20:00|776|775.4|775.6|775|776|775.4|775.5|774.9|17
1639103100000|2021-12-10 02:25:00|775.7|775.1|775.2|774.6|775.7|775.1|775.2|774.6|3
1639103400000|2021-12-10 02:30:00|775.4|774.8|775.6|775|775.8|775.2|775.2|774.6|7
1639103700000|2021-12-10 02:35:00|775.7|775.1|775.6|775|775.7|775.1|775.5|774.9|3
1639104000000|2021-12-10 02:40:00|775.7|775.1|775.9|775.3|776|775.4|775.7|775.1|16
1639104300000|2021-12-10 02:45:00|775.7|775.1|775.7|775.1|775.9|775.3|775.7|775.1|0
1639104600000|2021-12-10 02:50:00|775.9|775.3|775.9|775.3|776.3|775.7|775.9|775.3|14
1639104900000|2021-12-10 02:55:00|776|775.4|775.8|775.2|776|775.4|775.8|775.2|5
1639105200000|2021-12-10 03:00:00|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|8
1639105500000|2021-12-10 03:05:00|775.6|775|775.8|775.2|775.8|775.2|775.4|774.8|5
1639105800000|2021-12-10 03:10:00|775.4|774.8|775.3|774.7|775.6|775|775.3|774.7|21
1639106100000|2021-12-10 03:15:00|||||||||1
1639106400000|2021-12-10 03:20:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|12
1639106700000|2021-12-10 03:25:00|774.8|774.2|773.4|772.8|774.8|774.2|773.3|772.7|54
1639107000000|2021-12-10 03:30:00|774.1|772.6|773.9|773.3|774.1|773.5|773.5|772.6|78
1639107300000|2021-12-10 03:35:00|773.6|773|773.8|773.2|773.8|773.2|773.5|772.9|38
1639107600000|2021-12-10 03:40:00|774|773.4|774.4|773.8|774.4|773.8|773.8|773.2|34
1639107900000|2021-12-10 03:45:00|774.1|773.5|773.9|773.3|774.3|773.7|773.8|773.2|5
1639108200000|2021-12-10 03:50:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|21
1639108500000|2021-12-10 03:55:00|||||||||4
1639108800000|2021-12-10 04:00:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|5
1639109100000|2021-12-10 04:05:00|775|774.4|774.9|774.3|775|774.4|774.9|774.3|7
1639109400000|2021-12-10 04:10:00|775|774.4|775.5|774.9|775.5|774.9|774.9|774.3|16
1639109700000|2021-12-10 04:15:00|775.4|774.8|774.8|774.2|775.5|774.9|774.8|774.2|28
1639110000000|2021-12-10 04:20:00|774.9|774.3|774.4|773.8|774.9|774.3|774.4|773.8|49
1639110300000|2021-12-10 04:25:00|774.5|773.9|774.6|774|774.6|774|774.5|773.9|2
1639110600000|2021-12-10 04:30:00|774.8|774.2|774.1|773.5|774.8|774.2|774.1|773.5|35
1639110900000|2021-12-10 04:35:00|774.3|773.7|773.5|772.9|774.3|773.7|773.5|772.9|9
1639111200000|2021-12-10 04:40:00|773.4|772.8|773.4|772.8|773.4|772.8|773.3|772.7|6
1639111500000|2021-12-10 04:45:00|773.3|772.7|772.9|772.3|773.3|772.7|772.9|772.3|8
1639111800000|2021-12-10 04:50:00|773.1|772.5|772.5|771.9|773.3|772.7|772.5|771.9|44
1639112100000|2021-12-10 04:55:00|772.4|771.8|771.9|771.3|772.4|771.8|771.9|771.3|76
1639112400000|2021-12-10 05:00:00|771.8|771.2|771.6|771|771.9|771.3|771.5|770.9|47
1639112700000|2021-12-10 05:05:00|771.8|771.2|770.1|769.5|771.9|771.3|769.5|768.9|52
1639113000000|2021-12-10 05:10:00|769.9|769.3|770|769.4|770.8|770.2|769.8|769.2|65
1639113300000|2021-12-10 05:15:00|770.1|769.5|769.5|768.9|770.3|769.7|769|768.4|59
1639113600000|2021-12-10 05:20:00|769.9|769.3|769.8|769.2|770.3|769.7|769.8|769.2|62
1639113900000|2021-12-10 05:25:00|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|18
1639114200000|2021-12-10 05:30:00|769.9|769.3|769.9|769.3|770|769.4|769.8|769.2|25
1639114500000|2021-12-10 05:35:00|769.8|769.2|769.9|769.3|770|769.4|769.8|769.2|20
1639114800000|2021-12-10 05:40:00|770|769.4|769.9|769.3|770|769.4|769.7|769.1|11
1639115100000|2021-12-10 05:45:00|770|769.4|769.9|769.3|770|769.4|769.7|769.1|4
1639115400000|2021-12-10 05:50:00|770.3|769.7|769.8|769.2|770.3|769.7|769.8|769.2|21
1639115700000|2021-12-10 05:55:00|770|769.4|770.3|769.7|770.3|769.7|769.8|769.2|25
1639116000000|2021-12-10 06:00:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|52
1639116300000|2021-12-10 06:05:00|769.9|769.3|769.7|769.1|770|769.4|769.5|768.9|55
1639116600000|2021-12-10 06:10:00|769.8|769.2|770|769.4|770.3|769.7|769.7|769.1|27
1639116900000|2021-12-10 06:15:00|769.9|769.3|770|769.4|770|769.4|769.8|769.2|5
1639117200000|2021-12-10 06:20:00|769.9|769.3|770.5|769.9|770.5|769.9|769.9|769.3|17
1639117500000|2021-12-10 06:25:00|770.3|769.7|770.3|769.7|770.3|769.7|770|769.4|30
1639117800000|2021-12-10 06:30:00|770.2|769.6|770|769.4|770.3|769.7|769.9|769.3|4
1639118100000|2021-12-10 06:35:00|769.9|769.3|769.9|769.3|770|769.4|769.8|769.2|15
1639118400000|2021-12-10 06:40:00|770|769.4|769.7|769.1|770.2|769.6|769.7|769.1|31
1639118700000|2021-12-10 06:45:00|769.5|768.9|769.7|769.1|769.8|769.2|769.5|768.9|8
1639119000000|2021-12-10 06:50:00|769.5|768.9|770|769.4|770|769.4|769.5|768.9|15
1639119300000|2021-12-10 06:55:00|770.2|769.6|770.8|770.2|770.8|770.2|770.2|769.6|49
1639119600000|2021-12-10 07:00:00|770.5|769.9|771|770.4|771|770.4|770.3|769.7|15
1639119900000|2021-12-10 07:05:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|19
1639120200000|2021-12-10 07:10:00|771.2|770.6|770.9|770.3|771.3|770.7|770.8|770.2|8
1639120500000|2021-12-10 07:15:00|771|770.4|770.8|770.2|771|770.4|770.5|769.9|12
1639120800000|2021-12-10 07:20:00|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|7
1639121100000|2021-12-10 07:25:00|770.9|770.3|770.9|770.3|771|770.4|770.8|770.2|5
1639121400000|2021-12-10 07:30:00|771|770.4|771.5|770.9|771.5|770.9|771|770.4|35
1639121700000|2021-12-10 07:35:00|771.6|771|771.5|770.9|771.8|771.2|771.5|770.9|18
1639122000000|2021-12-10 07:40:00|771.6|771|772.4|771.8|772.7|772.1|771.6|771|24
1639122300000|2021-12-10 07:45:00|772.1|771.5|772|771.4|772.3|771.7|772|771.4|8
1639122600000|2021-12-10 07:50:00|772.1|771.5|772.6|772|772.9|772.3|772|771.4|16
1639122900000|2021-12-10 07:55:00|772.8|772.2|772.6|772|772.8|772.2|772.6|772|11
1639123200000|2021-12-10 08:00:00|772.5|771.9|771.8|771.2|773|772.4|771.8|771.2|21
1639123500000|2021-12-10 08:05:00|771.9|771.3|772.5|771.9|772.6|772|771.9|771.3|20
1639123800000|2021-12-10 08:10:00|772.6|772|775.1|774.5|775.1|774.5|772.6|772|80
1639124100000|2021-12-10 08:15:00|774.9|774.3|773.9|773.3|775.2|774.6|773.9|773.3|103
1639124400000|2021-12-10 08:20:00|773.8|773.2|774.3|773.7|774.9|774.3|773.8|773.2|58
1639124700000|2021-12-10 08:25:00|774.6|774|774.8|774.2|774.8|774.2|774.5|773.9|10
1639125000000|2021-12-10 08:30:00|774.6|774|774.4|773.8|774.8|774.2|774.3|773.7|11
1639125300000|2021-12-10 08:35:00|774.3|773.7|774|773.4|774.3|773.7|774|773.4|18
1639125600000|2021-12-10 08:40:00|774.2|773.6|774.1|773.5|774.3|773.7|773.5|772.9|53
1639125900000|2021-12-10 08:45:00|774.3|773.7|774.6|774|774.6|774|774.3|773.7|6
1639126200000|2021-12-10 08:50:00|774.9|774.3|774.6|774|775.4|774.8|773.9|773.3|78
1639126500000|2021-12-10 08:55:00|774.5|773.9|774.5|773.9|774.8|774.2|774.5|773.9|61
1639126800000|2021-12-10 09:00:00|774|773.4|772.7|772.1|774|773.4|772.7|772.1|78
1639127100000|2021-12-10 09:05:00|772.6|772|771.6|771|772.8|772.2|771.5|770.9|81
1639127400000|2021-12-10 09:10:00|771.5|770.9|771.8|771.2|771.8|771.2|771.4|770.8|62
1639127700000|2021-12-10 09:15:00|771.7|771.1|771.7|771.1|771.8|771.2|771.5|770.9|27
1639128000000|2021-12-10 09:20:00|771.8|771.2|772.7|772.1|772.8|772.2|771.5|770.9|69
1639128300000|2021-12-10 09:25:00|772.8|772.2|773.5|772.9|773.8|773.2|772.7|772.1|68
1639128600000|2021-12-10 09:30:00|773.7|773.1|776.6|776|776.7|776.1|773.5|772.9|75
1639128900000|2021-12-10 09:35:00|776.5|775.9|776|775.4|776.6|776|775.3|774.7|74
1639129200000|2021-12-10 09:40:00|775.7|775.1|775.8|775.2|776.2|775.6|775.5|774.9|35
1639129500000|2021-12-10 09:45:00|775.7|775.1|777.5|776.9|777.5|776.9|775.6|775|125
1639129800000|2021-12-10 09:50:00|777.3|776.7|778.8|778.2|778.8|778.2|777.3|776.7|92
1639130100000|2021-12-10 09:55:00|778.9|778.3|778.9|778.3|779.5|778.9|778.5|777.9|117
1639130400000|2021-12-10 10:00:00|779|778.4|780.8|780.2|781|780.4|779|778.4|161
1639130700000|2021-12-10 10:05:00|780.7|780.1|780|779.4|780.9|780.3|779.9|779.3|62
1639131000000|2021-12-10 10:10:00|779.5|778.9|779.3|778.7|779.5|778.9|779.1|778.5|50
1639131300000|2021-12-10 10:15:00|779.1|778.5|779|778.4|779.3|778.7|778.8|778.2|17
1639131600000|2021-12-10 10:20:00|778.9|778.3|779.8|779.2|779.8|779.2|778.8|778.2|39
1639131900000|2021-12-10 10:25:00|780.3|779.7|780.9|780.3|781|780.4|779.6|779|85
1639132200000|2021-12-10 10:30:00|781|780.4|782.9|782.3|783|782.4|781|780.4|177
1639132500000|2021-12-10 10:35:00|782.6|782|783.5|782.9|783.5|782.9|782.5|781.9|179
1639132800000|2021-12-10 10:40:00|783.3|782.7|783.3|782.7|783.7|783.1|783|782.4|73
1639133100000|2021-12-10 10:45:00|783.6|783|784.2|783.6|784.5|783.9|783.3|782.7|182
1639133400000|2021-12-10 10:50:00|784.3|783.7|784.7|784.1|785|784.4|783.9|783.3|287
1639133700000|2021-12-10 10:55:00|784.6|784|784.3|783.7|784.9|784.3|784.3|783.7|126
1639134000000|2021-12-10 11:00:00|784.4|783.8|784.5|783.9|784.5|783.9|784|783.4|73
1639134300000|2021-12-10 11:05:00|784.4|783.8|785.9|785.3|786.1|785.5|784.4|783.8|194
1639134600000|2021-12-10 11:10:00|785.8|785.2|783|782.4|785.8|785.2|783|782.4|158
1639134900000|2021-12-10 11:15:00|783.2|782.6|783.3|782.7|783.3|782.7|783|782.4|23
1639135200000|2021-12-10 11:20:00|783.4|782.8|783.6|783|784|783.4|783.3|782.7|44
1639135500000|2021-12-10 11:25:00|783.7|783.1|783.6|783|783.8|783.2|783.3|782.7|14
1639135800000|2021-12-10 11:30:00|783.8|783.2|783|782.4|783.8|783.2|783|782.4|40
1639136100000|2021-12-10 11:35:00|783.3|782.7|782.1|781.5|783.3|782.7|782|781.4|123
1639136400000|2021-12-10 11:40:00|782|781.4|781.8|781.2|782.1|781.5|780.8|780.2|77
1639136700000|2021-12-10 11:45:00|781.6|781|782.1|781.5|782.1|781.5|781.4|780.8|35
1639137000000|2021-12-10 11:50:00|||||||||19
1639137300000|2021-12-10 11:55:00|781.8|781.2|782.4|781.8|782.8|782.2|781.8|781.2|41
1639137600000|2021-12-10 12:00:00|782.3|781.7|782.9|782.3|783.1|782.5|782.3|781.7|25
1639137900000|2021-12-10 12:05:00|782.8|782.2|782.5|781.9|782.8|782.2|782.3|781.7|21
1639138200000|2021-12-10 12:10:00|782.6|782|784|783.4|784.3|783.7|782.5|781.9|67
1639138500000|2021-12-10 12:15:00|784.3|783.7|784.5|783.9|784.8|784.2|784.3|783.7|43
1639138800000|2021-12-10 12:20:00|784.3|783.7|783.1|782.5|784.3|783.7|783.1|782.5|31
1639139100000|2021-12-10 12:25:00|783.3|782.7|784|783.4|784|783.4|783.3|782.7|14
1639139400000|2021-12-10 12:30:00|783.9|783.3|783.3|782.7|784|783.4|783|782.4|35
1639139700000|2021-12-10 12:35:00|783.2|782.6|783.5|782.9|783.9|783.3|782.8|782.2|42
1639140000000|2021-12-10 12:40:00|783.4|782.8|783.5|782.9|783.8|783.2|783.3|782.7|14
1639140300000|2021-12-10 12:45:00|783.7|783.1|784.5|783.9|784.8|784.2|783.4|782.8|64
1639140600000|2021-12-10 12:50:00|784.3|783.7|785|784.4|785|784.4|784.3|783.7|56
1639140900000|2021-12-10 12:55:00|785.3|784.7|785.7|785.1|785.8|785.2|785|784.4|77
1639141200000|2021-12-10 13:00:00|785.9|785.3|784.7|784.1|786|785.4|784.7|784.1|106
1639141500000|2021-12-10 13:05:00|784.8|784.2|784.5|783.9|785|784.4|784.3|783.7|85
1639141800000|2021-12-10 13:10:00|784.9|784.3|785.9|785.3|786|785.4|784.8|784.2|62
1639142100000|2021-12-10 13:15:00|785.8|785.2|785.7|785.1|786|785.4|784.7|784.1|127
1639142400000|2021-12-10 13:20:00|785.5|784.9|787.3|786.7|787.3|786.7|785.5|784.9|147
1639142700000|2021-12-10 13:25:00|787|786.4|785.4|784.8|787.2|786.6|785.4|784.7|78
1639143000000|2021-12-10 13:30:00|785.7|785.1|787.2|786.6|787.5|786.9|785.5|784.9|105
1639143300000|2021-12-10 13:35:00|787.3|786.7|787.5|786.9|788.9|788.3|787|786.4|259
1639143600000|2021-12-10 13:40:00|787.4|786.5|788|787.4|788.5|787.9|787.3|786.5|139
1639146600000|2021-12-10 14:30:00|787.2|786.6|784.8|784.2|787.4|786.8|784.2|783.6|1187
1639146900000|2021-12-10 14:35:00|784.7|784.1|786.5|785.9|786.8|786.2|783.5|782.9|584
1639147200000|2021-12-10 14:40:00|786.3|785.7|787.5|786.9|788.2|787.6|786.3|785.7|655
1639147500000|2021-12-10 14:45:00|787.3|786.7|784.5|783.9|788.5|787.9|784.3|783.7|686
1639147800000|2021-12-10 14:50:00|784.7|784.1|784.2|783.6|785.5|784.9|784|783.4|467
1639148100000|2021-12-10 14:55:00|784.3|783.7|784|783.4|785.2|784.6|782.8|782.2|437
1639148400000|2021-12-10 15:00:00|784.1|783.5|785.5|784.9|786|785.4|783.5|782.9|305
1639148700000|2021-12-10 15:05:00|785.7|785.1|784|783.4|785.7|785.1|783|782.4|236
1639149000000|2021-12-10 15:10:00|783.7|783.1|784.2|783.6|784.4|783.8|782.4|781.8|262
1639149300000|2021-12-10 15:15:00|784|783.4|782.5|781.9|784.7|784.1|782.5|781.9|165
1639149600000|2021-12-10 15:20:00|782.6|782|782.7|782.1|783.5|782.9|782.6|782|117
1639149900000|2021-12-10 15:25:00|783|782.4|783.2|782.6|784|783.4|782.7|782.1|207
1639150200000|2021-12-10 15:30:00|783.1|782.5|783.7|783.1|784.5|783.9|783|782.4|214
1639150500000|2021-12-10 15:35:00|783.5|782.9|781.2|780.6|783.7|783.1|781.2|780.6|392
1639150800000|2021-12-10 15:40:00|781.4|780.8|780.7|780.1|782.2|781.6|779.9|779.3|411
1639151100000|2021-12-10 15:45:00|781|780.4|780|779.4|781.4|780.8|779.6|779|228
1639151400000|2021-12-10 15:50:00|779.9|779.3|780.7|780.1|781|780.4|779.9|779.3|161
1639151700000|2021-12-10 15:55:00|781|780.4|783.5|782.9|783.5|782.9|780.7|780.1|322
1639152000000|2021-12-10 16:00:00|783.7|783.1|783.5|782.9|784.2|783.6|782.7|782.1|444
1639152300000|2021-12-10 16:05:00|783.6|783|782.5|781.9|783.6|783|782.2|781.6|118
1639152600000|2021-12-10 16:10:00|782.7|782.1|783.6|783|784|783.4|782.5|781.9|169
1639152900000|2021-12-10 16:15:00|783.7|783.1|784.2|783.6|784.2|783.6|783.5|782.9|93
1639153200000|2021-12-10 16:20:00|784|783.4|784.5|783.9|784.7|784.1|784|783.4|207
1639153500000|2021-12-10 16:25:00|784.3|783.7|783.5|782.9|784.5|783.9|783.2|782.6|297
1639153800000|2021-12-10 16:30:00|783.6|783|783.5|782.9|783.9|783.3|783|782.4|150
1639154100000|2021-12-10 16:35:00|783.6|783|785.2|784.6|785.2|784.6|783.6|783|252
1639154400000|2021-12-10 16:40:00|785.5|784.9|784.7|784.1|786|785.4|784.5|783.9|311
1639154700000|2021-12-10 16:45:00|784.5|783.9|785|784.4|785.2|784.6|784.5|783.9|94
1639155000000|2021-12-10 16:50:00|785.1|784.5|785.2|784.6|785.2|784.6|784.7|784.1|97
1639155300000|2021-12-10 16:55:00|785|784.4|784.7|784.1|785|784.4|784.5|783.9|77
1639155600000|2021-12-10 17:00:00|785.2|784.6|784|783.4|786.5|785.9|783.5|782.9|159
1639155900000|2021-12-10 17:05:00|783.7|783.1|783.5|782.9|784|783.4|783.2|782.6|107
1639156200000|2021-12-10 17:10:00|783.3|782.7|783.7|783.1|784|783.4|783.2|782.6|115
1639156500000|2021-12-10 17:15:00|784|783.4|783.1|782.5|785|784.4|782.8|782.2|197
1639156800000|2021-12-10 17:20:00|783.2|782.6|785|784.4|785|784.4|783|782.4|131
1639157100000|2021-12-10 17:25:00|784.9|784.3|784|783.4|784.9|784.3|783.7|783.1|143
1639157400000|2021-12-10 17:30:00|784.5|783.9|784.7|784.1|784.7|784.1|783.5|782.9|183
1639157700000|2021-12-10 17:35:00|784.8|784.2|785|784.4|785.2|784.6|784.5|783.9|96
1639158000000|2021-12-10 17:40:00|785.2|784.6|784.5|783.9|785.7|785.1|784.5|783.9|131
1639158300000|2021-12-10 17:45:00|784.7|784.1|786.1|785.5|786.5|785.9|784.7|784.1|156
1639158600000|2021-12-10 17:50:00|786.2|785.6|785.4|784.8|786.3|785.7|785.3|784.7|66
1639158900000|2021-12-10 17:55:00|785.5|784.9|786|785.4|786.1|785.5|785.5|784.9|90
1639159200000|2021-12-10 18:00:00|786.1|785.5|785.3|784.7|786.2|785.6|785|784.4|106
1639159500000|2021-12-10 18:05:00|785.4|784.8|786.3|785.7|786.5|785.9|785.3|784.7|130
1639159800000|2021-12-10 18:10:00|786.5|785.9|786.1|785.5|786.5|785.9|785.5|784.9|97
1639160100000|2021-12-10 18:15:00|786|785.4|784.8|784.2|786.1|785.5|784.5|783.9|124
1639160400000|2021-12-10 18:20:00|785|784.4|785|784.4|785.5|784.9|784.9|784.3|53
1639160700000|2021-12-10 18:25:00|785.2|784.6|785.5|784.9|785.7|785.1|785.2|784.6|498
1639161000000|2021-12-10 18:30:00|785.7|785.1|784.5|783.9|785.7|785.1|784.5|783.9|160
1639161300000|2021-12-10 18:35:00|784.7|784.1|785.9|785.3|785.9|785.3|784.5|783.9|95
1639161600000|2021-12-10 18:40:00|785.7|785.1|786.2|785.6|786.5|785.9|785.6|785|76
1639161900000|2021-12-10 18:45:00|786.1|785.5|787.2|786.6|787.5|786.9|786.1|785.5|185
1639162200000|2021-12-10 18:50:00|787.3|786.7|788|787.4|788|787.4|787.1|786.5|115
1639162500000|2021-12-10 18:55:00|787.7|787.1|788.7|788.1|789.2|788.6|787.7|787.1|363
1639162800000|2021-12-10 19:00:00|788.9|788.3|788.7|788.1|789|788.4|787.7|787.1|277
1639163100000|2021-12-10 19:05:00|788.6|788|786.7|786.1|789.1|788.5|786.5|785.9|317
1639163400000|2021-12-10 19:10:00|786.9|786.3|785.9|785.3|788|787.4|785.8|785.2|1145
1639163700000|2021-12-10 19:15:00|786.3|785.7|785|784.4|786.3|785.7|784.8|784.2|454
1639357200000|2021-12-13 01:00:00|785.1|784.1|784.4|783.8|785.1|784.5|783.9|783.3|150
1639357500000|2021-12-13 01:05:00|784.5|783.9|783.5|782.9|785.3|784.7|783.4|782.8|72
1639357800000|2021-12-13 01:10:00|783.6|783|784.4|783.8|784.8|784.2|783.6|783|36
1639358100000|2021-12-13 01:15:00|784.6|784|784.9|784.3|785|784.4|784.6|784|15
1639358400000|2021-12-13 01:20:00|785|784.4|785.1|784.5|785.4|784.8|784.9|784.3|16
1639358700000|2021-12-13 01:25:00|785|784.4|785.5|784.9|785.5|784.9|785|784.4|12
1639359000000|2021-12-13 01:30:00|785.6|785|785.9|785.3|785.9|785.3|785.4|784.8|26
1639359300000|2021-12-13 01:35:00|785.6|785|785.4|784.8|785.6|785|785.4|784.8|26
1639359600000|2021-12-13 01:40:00|785.1|784.5|785.3|784.7|785.5|784.9|785.1|784.5|12
1639359900000|2021-12-13 01:45:00|785.4|784.8|785.5|784.9|785.5|784.9|785.3|784.7|20
1639360200000|2021-12-13 01:50:00|785.6|785|785.1|784.5|785.6|785|785.1|784.5|25
1639360500000|2021-12-13 01:55:00|||||||||7
1639360800000|2021-12-13 02:00:00|784.9|784.3|784.8|784.2|784.9|784.3|784.6|784|9
1639361100000|2021-12-13 02:05:00|784.9|784.3|784.5|783.9|784.9|784.3|784.5|783.9|3
1639361400000|2021-12-13 02:10:00|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|6
1639361700000|2021-12-13 02:15:00|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|8
1639362000000|2021-12-13 02:20:00|784.2|783.6|784.1|783.5|784.2|783.6|783.9|783.3|12
1639362300000|2021-12-13 02:25:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|3
1639362600000|2021-12-13 02:30:00|784.1|783.5|784.1|783.5|784.4|783.8|784|783.4|7
1639362900000|2021-12-13 02:35:00|784.2|783.6|784.4|783.8|784.4|783.8|783.9|783.3|6
1639363200000|2021-12-13 02:40:00|784.1|783.5|784.1|783.5|784.3|783.7|784|783.4|5
1639363500000|2021-12-13 02:45:00|784.3|783.7|784.6|784|784.6|784|783.9|783.3|7
1639363800000|2021-12-13 02:50:00|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|3
1639364100000|2021-12-13 02:55:00|784.6|784|784.5|783.9|784.6|784|784.4|783.8|8
1639364400000|2021-12-13 03:00:00|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|3
1639364700000|2021-12-13 03:05:00|784.3|783.7|784.1|783.5|784.4|783.8|784|783.4|5
1639365000000|2021-12-13 03:10:00|784|783.4|784|783.4|784.1|783.5|783.9|783.3|3
1639365300000|2021-12-13 03:15:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|4
1639365600000|2021-12-13 03:20:00|784.1|783.5|783.6|783|784.1|783.5|783.6|783|4
1639365900000|2021-12-13 03:25:00|783.7|783.1|783.6|783|783.9|783.3|783.6|783|5
1639366200000|2021-12-13 03:30:00|783.7|783.1|783.9|783.3|783.9|783.3|783.6|783|1
1639366500000|2021-12-13 03:35:00|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|2
1639366800000|2021-12-13 03:40:00|783.9|783.3|783.9|783.3|783.9|783.3|783.8|783.2|0
1639367100000|2021-12-13 03:45:00|783.8|783.2|783.6|783|783.9|783.3|783.6|783|2
1639367400000|2021-12-13 03:50:00|783.5|782.9|783.6|783|783.6|783|783.4|782.8|5
1639367700000|2021-12-13 03:55:00|783.5|782.9|783.5|782.9|783.6|783|783.5|782.9|2
1639368000000|2021-12-13 04:00:00|783.4|782.8|783.6|783|783.6|783|783.4|782.8|5
1639368300000|2021-12-13 04:05:00|||||||||1
1639368600000|2021-12-13 04:10:00|||||||||2
1639369500000|2021-12-13 04:25:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|2
1639369800000|2021-12-13 04:30:00|783.5|782.9|783.6|783|783.6|783|783.5|782.9|5
1639370100000|2021-12-13 04:35:00|||||||||7
1639370400000|2021-12-13 04:40:00|783.7|783.1|783.6|783|783.7|783.1|783.4|782.8|13
1639370700000|2021-12-13 04:45:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|1
1639371000000|2021-12-13 04:50:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|2
1639371300000|2021-12-13 04:55:00|||||||||2
1639371600000|2021-12-13 05:00:00|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|8
1639371900000|2021-12-13 05:05:00|||||||||2
1639372200000|2021-12-13 05:10:00|||||||||5
1639372500000|2021-12-13 05:15:00|784.1|783.5|786.9|786.3|786.9|786.3|784.1|783.5|47
1639372800000|2021-12-13 05:20:00|787|786.4|786.6|786|787|786.4|786.6|786|24
1639373100000|2021-12-13 05:25:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|12
1639373400000|2021-12-13 05:30:00|787.1|786.5|787.2|786.6|787.2|786.6|786.9|786.3|11
1639373700000|2021-12-13 05:35:00|787.1|786.5|786.9|786.3|787.2|786.6|786.9|786.3|4
1639374000000|2021-12-13 05:40:00|786.6|786|786.5|785.9|786.6|786|786.4|785.8|4
1639374300000|2021-12-13 05:45:00|786.6|786|786.9|786.3|787.3|786.7|786.6|786|21
1639374600000|2021-12-13 05:50:00|||||||||5
1639374900000|2021-12-13 05:55:00|||||||||6
1639375200000|2021-12-13 06:00:00|786.8|786.2|787.2|786.6|787.2|786.6|786.7|786.1|24
1639375500000|2021-12-13 06:05:00|787.7|787.1|787.7|787.1|787.7|787.1|787.4|786.8|35
1639375800000|2021-12-13 06:10:00|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|18
1639376100000|2021-12-13 06:15:00|788.3|787.7|787.4|786.8|788.4|787.8|787.4|786.8|26
1639376400000|2021-12-13 06:20:00|787.5|786.9|787.3|786.7|787.7|787.1|787.2|786.6|16
1639376700000|2021-12-13 06:25:00|787.4|786.8|786.9|786.3|787.4|786.8|786.9|786.3|12
1639377000000|2021-12-13 06:30:00|787.2|786.6|787.2|786.6|787.4|786.8|786.9|786.3|19
1639377300000|2021-12-13 06:35:00|786.9|786.3|787|786.4|787.2|786.6|786.9|786.3|7
1639377600000|2021-12-13 06:40:00|787.2|786.6|786.4|785.8|787.2|786.6|786.4|785.8|9
1639377900000|2021-12-13 06:45:00|786.7|786.1|786.4|785.8|786.8|786.2|786.2|785.6|11
1639378200000|2021-12-13 06:50:00|786.5|785.9|786.2|785.6|786.5|785.9|786.2|785.6|10
1639378500000|2021-12-13 06:55:00|786.4|785.8|785.7|785.1|786.4|785.8|785.4|784.8|33
1639378800000|2021-12-13 07:00:00|785.8|785.2|785.9|785.3|786|785.4|785.4|784.8|11
1639379100000|2021-12-13 07:05:00|785.8|785.2|785.4|784.8|785.9|785.3|785.4|784.8|8
1639379400000|2021-12-13 07:10:00|785.5|784.9|785.5|784.9|785.7|785.1|785.4|784.8|10
1639379700000|2021-12-13 07:15:00|785.4|784.8|785|784.4|785.5|784.9|784.9|784.3|14
1639380000000|2021-12-13 07:20:00|784.9|784.3|784.3|783.7|785.2|784.6|783.9|783.3|25
1639380300000|2021-12-13 07:25:00|784.4|783.8|782.4|781.8|784.4|783.8|782.2|781.6|118
1639380600000|2021-12-13 07:30:00|782.2|781.6|781.9|781.3|782.7|782.1|781.8|781.2|38
1639380900000|2021-12-13 07:35:00|782.3|781.7|782.7|782.1|782.9|782.3|782.2|781.6|23
1639381200000|2021-12-13 07:40:00|782.8|782.2|782.5|781.9|782.9|782.3|782.4|781.8|13
1639381500000|2021-12-13 07:45:00|782.4|781.8|782.8|782.2|783.2|782.6|782.4|781.8|14
1639381800000|2021-12-13 07:50:00|783|782.4|783.9|783.3|783.9|783.3|783|782.4|34
1639382100000|2021-12-13 07:55:00|784|783.4|784.1|783.5|784.2|783.6|783.9|783.3|32
1639382400000|2021-12-13 08:00:00|784.8|784.2|784.1|783.5|784.9|784.3|784.1|783.5|34
1639382700000|2021-12-13 08:05:00|784.2|783.6|783.9|783.3|784.7|784.1|783.8|783.2|41
1639383000000|2021-12-13 08:10:00|784.2|783.6|784.3|783.7|784.8|784.2|783.9|783.3|39
1639383300000|2021-12-13 08:15:00|783.9|783.3|783.9|783.3|783.9|783.3|783.7|783.1|15
1639383600000|2021-12-13 08:20:00|783.7|783.1|783.7|783.1|783.9|783.3|783.7|783.1|8
1639383900000|2021-12-13 08:25:00|783.8|783.2|783.7|783.1|783.8|783.2|783.6|783|34
1639384200000|2021-12-13 08:30:00|783.6|783|783.7|783.1|783.9|783.3|783.5|782.9|39
1639384500000|2021-12-13 08:35:00|783.6|783|783.2|782.6|783.7|783.1|782.9|782.3|35
1639384800000|2021-12-13 08:40:00|783.1|782.5|782.4|781.8|783.2|782.6|782.4|781.8|41
1639385100000|2021-12-13 08:45:00|782.5|781.9|781.7|781.1|782.5|781.9|781.7|781.1|47
1639385400000|2021-12-13 08:50:00|781.8|781.2|779.8|779.2|781.8|781.2|778.5|777.9|188
1639385700000|2021-12-13 08:55:00|779.6|779|780|779.4|780|779.4|779.4|778.8|25
1639386000000|2021-12-13 09:00:00|779.9|779.3|781.9|781.3|781.9|781.3|779.9|779.3|95
1639386300000|2021-12-13 09:05:00|782.2|781.6|785.1|784.5|785.9|785.3|781.6|781|251
1639386600000|2021-12-13 09:10:00|785.3|784.7|785.6|785|786.6|786|785.3|784.7|119
1639386900000|2021-12-13 09:15:00|785.9|785.3|785.4|784.8|785.9|785.3|785.4|784.8|43
1639387200000|2021-12-13 09:20:00|785.1|784.5|785.1|784.5|785.6|785|785.1|784.5|33
1639387500000|2021-12-13 09:25:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|18
1639387800000|2021-12-13 09:30:00|785|784.4|784.4|783.8|786.1|785.5|784.3|783.7|71
1639388100000|2021-12-13 09:35:00|784.3|783.7|783.6|783|784.6|784|783.6|783|109
1639388400000|2021-12-13 09:40:00|783.5|782.9|783.6|783|783.9|783.3|783.5|782.9|15
1639388700000|2021-12-13 09:45:00|783.9|783.3|781.9|781.3|783.9|783.3|781.5|780.9|87
1639389000000|2021-12-13 09:50:00|781.8|781.2|781|780.4|781.8|781.2|780.9|780.3|84
1639389300000|2021-12-13 09:55:00|781.1|780.5|780.9|780.3|781.6|781|780.9|780.3|18
1639389600000|2021-12-13 10:00:00|780.8|780.2|780.4|779.8|781.3|780.7|780.4|779.8|25
1639389900000|2021-12-13 10:05:00|780.2|779.6|777.6|777|780.2|779.6|777.5|776.9|242
1639390200000|2021-12-13 10:10:00|777.5|776.9|778.1|777.5|778.1|777.5|777.1|776.5|66
1639390500000|2021-12-13 10:15:00|778.2|777.6|778.5|777.9|778.5|777.9|777.4|776.8|49
1639390800000|2021-12-13 10:20:00|778.4|777.8|778.1|777.5|779.5|778.9|778.1|777.5|132
1639391100000|2021-12-13 10:25:00|777.9|777.3|778.1|777.5|778.2|777.6|777.5|776.9|38
1639391400000|2021-12-13 10:30:00|777.9|777.3|778.5|777.9|779.1|778.5|777.9|777.3|25
1639391700000|2021-12-13 10:35:00|778.6|778|779|778.4|779.6|779|778.6|778|64
1639392000000|2021-12-13 10:40:00|779.1|778.5|779.4|778.8|779.8|779.2|778.9|778.3|36
1639392300000|2021-12-13 10:45:00|779.3|778.7|778.1|777.5|779.3|778.7|777.7|777.1|43
1639392600000|2021-12-13 10:50:00|778.2|777.6|778.8|778.2|778.8|778.2|778.1|777.5|20
1639392900000|2021-12-13 10:55:00|779.3|778.7|779.9|779.3|780|779.4|779.3|778.7|29
1639393200000|2021-12-13 11:00:00|779.8|779.2|779.1|778.5|779.9|779.3|778.9|778.3|31
1639393500000|2021-12-13 11:05:00|778.9|778.3|779.1|778.5|779.8|779.2|778.4|777.8|122
1639393800000|2021-12-13 11:10:00|779.6|779|779.8|779.2|779.8|779.2|779.6|779|25
1639394100000|2021-12-13 11:15:00|779.6|779|779.8|779.2|780.2|779.6|779.5|778.9|34
1639394400000|2021-12-13 11:20:00|779.6|779|780.7|780.1|780.7|780.1|779.5|778.9|22
1639394700000|2021-12-13 11:25:00|780.6|780|779.5|778.9|780.6|780|779.3|778.7|35
1639395000000|2021-12-13 11:30:00|779.3|778.7|778.1|777.5|779.7|779.1|778.1|777.5|58
1639395300000|2021-12-13 11:35:00|778.2|777.6|778.3|777.7|779.1|778.5|778.1|777.5|55
1639395600000|2021-12-13 11:40:00|778.2|777.6|777.8|777.2|778.2|777.6|777.6|777|182
1639395900000|2021-12-13 11:45:00|777.9|777.3|779.1|778.5|779.1|778.5|777.9|777.3|26
1639396200000|2021-12-13 11:50:00|779|778.4|778.9|778.3|779.4|778.8|778.4|777.8|26
1639396500000|2021-12-13 11:55:00|778.8|778.2|777.9|777.3|778.9|778.3|777.6|777|83
1639396800000|2021-12-13 12:00:00|777.8|777.2|778.4|777.8|778.6|778|777.6|777|21
1639397100000|2021-12-13 12:05:00|778.5|777.9|779.4|778.8|779.6|779|778.4|777.8|40
1639397400000|2021-12-13 12:10:00|779.2|778.6|778.4|777.8|779.3|778.7|778.3|777.7|27
1639397700000|2021-12-13 12:15:00|778.3|777.7|777.8|777.2|778.6|778|777.6|777|19
1639398000000|2021-12-13 12:20:00|777.6|777|777.9|777.3|778.1|777.5|777.6|777|9
1639398300000|2021-12-13 12:25:00|777.8|777.2|779|778.4|779.4|778.8|777.7|777.1|49
1639398600000|2021-12-13 12:30:00|778.9|778.3|778.1|777.5|779.3|778.7|778.1|777.5|35
1639398900000|2021-12-13 12:35:00|778.3|777.7|779.3|778.7|779.4|778.8|778.3|777.7|28
1639399200000|2021-12-13 12:40:00|779.4|778.8|779.4|778.8|779.9|779.3|779|778.4|93
1639399500000|2021-12-13 12:45:00|780|779.4|781.3|780.7|781.6|781|779.6|779|178
1639399800000|2021-12-13 12:50:00|781.2|780.6|781.4|780.8|782.1|781.5|781.2|780.6|76
1639400100000|2021-12-13 12:55:00|781.5|780.9|781.5|780.9|781.8|781.2|780.8|780.2|34
1639400400000|2021-12-13 13:00:00|781.4|780.8|780.8|780.2|781.4|780.8|780.8|780.2|32
1639400700000|2021-12-13 13:05:00|780.5|779.9|781.2|780.6|781.2|780.6|780.2|779.6|44
1639401000000|2021-12-13 13:10:00|781.3|780.7|781.6|781|781.7|781.1|780.8|780.2|20
1639401300000|2021-12-13 13:15:00|781.7|781.1|781.3|780.7|781.7|781.1|781|780.4|19
1639401600000|2021-12-13 13:20:00|781.6|781|781.7|781.1|781.9|781.3|781.2|780.6|30
1639401900000|2021-12-13 13:25:00|781.5|780.9|781.6|781|781.8|781.2|781.1|780.5|33
1639402200000|2021-12-13 13:30:00|781.7|781.1|781.6|781|782.1|781.5|781.2|780.6|57
1639402500000|2021-12-13 13:35:00|781.7|781.1|781.1|780.5|781.9|781.3|781|780.4|32
1639402800000|2021-12-13 13:40:00|780.9|780.3|780.6|780|781|780.4|779.9|779.3|147
1639405800000|2021-12-13 14:30:00|778.6|778|781.4|780.8|781.9|781.3|777.6|777|880
1639406100000|2021-12-13 14:35:00|781.1|780.5|780.1|779.5|781.9|781.3|779.9|779.3|348
1639406400000|2021-12-13 14:40:00|779.9|779.3|780.6|780|780.8|780.2|779.6|779|355
1639406700000|2021-12-13 14:45:00|780.3|779.7|780.1|779.5|780.9|780.3|778.3|777.7|518
1639407000000|2021-12-13 14:50:00|779.9|779.3|780.4|779.8|781.6|781|779.1|778.5|249
1639407300000|2021-12-13 14:55:00|780.6|780|781.4|780.8|781.9|781.3|780.6|780|276
1639407600000|2021-12-13 15:00:00|781.1|780.5|779.6|779|781.4|780.8|779.6|779|213
1639407900000|2021-12-13 15:05:00|779.2|778.6|781.6|781|782.2|781.6|779.2|778.6|308
1639408200000|2021-12-13 15:10:00|780.9|780.3|783.7|783.1|784.4|783.8|780.9|780.3|273
1639408500000|2021-12-13 15:15:00|783.9|783.3|783.9|783.3|784.2|783.6|783.6|783|170
1639408800000|2021-12-13 15:20:00|784.1|783.5|787|786.4|787.6|787|783.6|783|459
1639409100000|2021-12-13 15:25:00|787.1|786.5|787.6|787|787.7|787.1|786.4|785.8|245
1639409400000|2021-12-13 15:30:00|787.5|786.9|788.9|788.3|789.1|788.5|786.6|786|473
1639409700000|2021-12-13 15:35:00|788.6|788|789.3|788.7|789.6|789|788.1|787.5|309
1639410000000|2021-12-13 15:40:00|789.1|788.5|787.9|787.3|789.3|788.7|787.6|787|1556
1639410300000|2021-12-13 15:45:00|787.8|787.2|787.5|786.9|789.1|788.5|787.4|786.8|229
1639410600000|2021-12-13 15:50:00|787.6|787|788.2|787.6|789.1|788.5|787.6|787|242
1639410900000|2021-12-13 15:55:00|788.3|787.7|789.3|788.7|790.3|789.7|788.2|787.6|902
1639411200000|2021-12-13 16:00:00|789.1|788.5|791.8|791.2|792.6|792|789.1|788.5|527
1639411500000|2021-12-13 16:05:00|792|791.4|791.1|790.5|792.8|792.2|791.1|790.5|244
1639411800000|2021-12-13 16:10:00|791.3|790.7|791.8|791.2|792.3|791.7|791.3|790.7|140
1639412100000|2021-12-13 16:15:00|791.7|791.1|791.8|791.2|792.3|791.7|791.1|790.5|186
1639412400000|2021-12-13 16:20:00|791.9|791.3|791.8|791.2|793.1|792.5|791.6|791|139
1639412700000|2021-12-13 16:25:00|791.9|791.3|791.1|790.5|792.1|791.5|791.1|790.5|139
1639413000000|2021-12-13 16:30:00|791.3|790.7|792.1|791.5|792.1|791.5|791.3|790.7|188
1639413300000|2021-12-13 16:35:00|792.6|792|791.9|791.3|793.6|793|791.9|791.3|193
1639413600000|2021-12-13 16:40:00|791.6|791|792.1|791.5|792.6|792|791.6|791|81
1639413900000|2021-12-13 16:45:00|792.3|791.7|792.5|791.9|793.2|792.6|791.9|791.3|153
1639414200000|2021-12-13 16:50:00|792.6|792|792.4|791.8|792.6|792|791.4|790.8|108
1639414500000|2021-12-13 16:55:00|792.1|791.5|792.1|791.5|792.6|792|791.9|791.3|83
1639414800000|2021-12-13 17:00:00|791.9|791.3|792.8|792.2|792.9|792.3|791.9|791.3|86
1639415100000|2021-12-13 17:05:00|792.6|792|793.4|792.8|793.6|793|792.1|791.5|173
1639415400000|2021-12-13 17:10:00|793.5|792.9|793.4|792.8|794.4|793.8|793.1|792.5|153
1639415700000|2021-12-13 17:15:00|792.9|792.3|794.7|794.1|794.9|794.3|792.9|792.3|241
1639416000000|2021-12-13 17:20:00|794.6|794|794.1|793.5|795.1|794.5|794.1|793.5|190
1639416300000|2021-12-13 17:25:00|793.9|793.3|793.6|793|794.1|793.5|793.4|792.8|275
1639416600000|2021-12-13 17:30:00|793.4|792.8|792.6|792|793.4|792.8|792.2|791.6|254
1639416900000|2021-12-13 17:35:00|792.4|791.8|793.9|793.3|793.9|793.3|792.4|791.8|121
1639417200000|2021-12-13 17:40:00|793.6|793|793|792.4|793.7|793.1|792.9|792.3|166
1639417500000|2021-12-13 17:45:00|792.9|792.3|793.9|793.3|794.1|793.5|792.9|792.3|93
1639417800000|2021-12-13 17:50:00|793.6|793|794.4|793.8|794.6|794|793.6|793|118
1639418100000|2021-12-13 17:55:00|794.1|793.5|793.4|792.8|794.6|794|793.1|792.5|125
1639418400000|2021-12-13 18:00:00|793.6|793|794.1|793.5|794.1|793.5|793.4|792.8|142
1639418700000|2021-12-13 18:05:00|794|793.4|793.4|792.8|794.1|793.5|793.1|792.5|77
1639419000000|2021-12-13 18:10:00|793.6|793|792.1|791.5|793.9|793.3|791.9|791.3|204
1639419300000|2021-12-13 18:15:00|792|791.4|792.1|791.5|793.1|792.5|791.6|791|146
1639419600000|2021-12-13 18:20:00|792|791.4|791.9|791.3|792.6|792|791.5|790.9|161
1639419900000|2021-12-13 18:25:00|792.1|791.5|791.2|790.6|792.1|791.5|791.2|790.6|92
1639420200000|2021-12-13 18:30:00|791.4|790.8|792.4|791.8|792.4|791.8|791.4|790.8|131
1639420500000|2021-12-13 18:35:00|792.2|791.6|793.8|793.2|793.9|793.3|792.2|791.6|173
1639420800000|2021-12-13 18:40:00|793.7|793.1|792.9|792.3|793.9|793.3|792.9|792.3|152
1639421100000|2021-12-13 18:45:00|792.7|792.1|791.9|791.3|792.7|792.1|791.9|791.3|134
1639421400000|2021-12-13 18:50:00|792|791.4|792.7|792.1|792.7|792.1|791.9|791.3|117
1639421700000|2021-12-13 18:55:00|792.6|792|793.1|792.5|793.1|792.5|792.4|791.8|61
1639422000000|2021-12-13 19:00:00|793.6|793|792.9|792.3|793.8|793.2|792.4|791.8|283
1639422300000|2021-12-13 19:05:00|793.4|792.8|792.2|791.6|793.4|792.8|791.7|791.1|368
1639422600000|2021-12-13 19:10:00|792.4|791.8|790.1|789.5|793.1|792.5|789.7|789.1|1748
1639422900000|2021-12-13 19:15:00|790|789.4|790|789.4|790.8|790.2|789.6|789|380
1639443600000|2021-12-14 01:00:00|790.3|789.7|790|789.4|790.5|789.9|789.8|789.2|96
1639443900000|2021-12-14 01:05:00|789.8|789.2|789.5|788.9|790|789.4|788.6|787.9|71
1639444200000|2021-12-14 01:10:00|789.4|788.8|789.1|788.5|789.7|789.1|789|788.4|35
1639444500000|2021-12-14 01:15:00|788.8|788.2|787.6|787|789|788.4|787.6|787|55
1639444800000|2021-12-14 01:20:00|787.9|787.3|788.1|787.5|788.1|787.5|787.8|787.2|25
1639445100000|2021-12-14 01:25:00|788.2|787.6|788.6|788|788.6|788|787.9|787.3|9
1639445400000|2021-12-14 01:30:00|788.4|787.8|788.2|787.6|788.6|788|788|787.4|21
1639445700000|2021-12-14 01:35:00|788.1|787.5|788.2|787.6|788.2|787.6|788|787.4|5
1639446000000|2021-12-14 01:40:00|788.3|787.7|788|787.4|788.4|787.8|787.9|787.3|8
1639446300000|2021-12-14 01:45:00|787.5|786.9|787.6|787|787.7|787.1|787.5|786.9|22
1639446600000|2021-12-14 01:50:00|787.5|786.9|787.9|787.3|788|787.4|787.5|786.9|3
1639446900000|2021-12-14 01:55:00|788|787.4|787.6|787|788|787.4|787.6|787|3
1639447200000|2021-12-14 02:00:00|787.7|787.1|787.1|786.5|787.7|787.1|787|786.4|20
1639447500000|2021-12-14 02:05:00|787|786.4|787|786.4|787.2|786.6|787|786.4|7
1639447800000|2021-12-14 02:10:00|787.1|786.5|786.9|786.3|787.1|786.5|786.7|786.1|19
1639448100000|2021-12-14 02:15:00|787|786.4|787|786.4|787|786.4|786.9|786.3|2
1639448400000|2021-12-14 02:20:00|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|16
1639448700000|2021-12-14 02:25:00|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|14
1639449000000|2021-12-14 02:30:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1639449300000|2021-12-14 02:35:00|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|7
1639449600000|2021-12-14 02:40:00|785.7|785.1|784.7|784.1|785.7|785.1|784.7|784.1|32
1639449900000|2021-12-14 02:45:00|784.9|784.3|785.5|784.9|785.5|784.9|784.8|784.2|72
1639450200000|2021-12-14 02:50:00|785.7|785.1|785.4|784.8|785.8|785.2|785.4|784.8|13
1639450500000|2021-12-14 02:55:00|785.5|784.9|785.9|785.3|786.3|785.7|785.5|784.9|8
1639450800000|2021-12-14 03:00:00|785.8|785.2|786.1|785.5|786.3|785.7|785.8|785.2|13
1639451100000|2021-12-14 03:05:00|786|785.4|786.5|785.9|786.8|786.2|786|785.4|37
1639451400000|2021-12-14 03:10:00|786.6|786|786.3|785.7|786.6|786|786|785.4|8
1639451700000|2021-12-14 03:15:00|786.1|785.5|785.8|785.2|786.1|785.5|785.5|784.9|19
1639452000000|2021-12-14 03:20:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|3
1639452300000|2021-12-14 03:25:00|785.8|785.2|786|785.4|786|785.4|785.8|785.2|12
1639452600000|2021-12-14 03:30:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|11
1639452900000|2021-12-14 03:35:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1639453200000|2021-12-14 03:40:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|2
1639453500000|2021-12-14 03:45:00|785.8|785.2|785.8|785.2|786|785.4|785.8|785.2|5
1639453800000|2021-12-14 03:50:00|786|785.4|785.8|785.2|786|785.4|785.8|785.2|6
1639454100000|2021-12-14 03:55:00|785.6|785|785.3|784.7|785.6|785|785.3|784.7|21
1639454400000|2021-12-14 04:00:00|785.1|784.5|784.2|783.6|785.1|784.5|784.2|783.6|20
1639454700000|2021-12-14 04:05:00|784.3|783.7|785.8|785.2|786.1|785.5|784.3|783.7|40
1639455000000|2021-12-14 04:10:00|785.7|785.1|785.3|784.7|785.8|785.2|785.3|784.7|8
1639455300000|2021-12-14 04:15:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|10
1639455600000|2021-12-14 04:20:00|785|784.4|785|784.4|785|784.4|784.7|784.1|16
1639455900000|2021-12-14 04:25:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|18
1639456200000|2021-12-14 04:30:00|784.9|784.3|784.8|784.2|785|784.4|784.8|784.2|9
1639456500000|2021-12-14 04:35:00|784.7|784.1|784.9|784.3|785|784.4|784.7|784.1|8
1639456800000|2021-12-14 04:40:00|784.8|784.2|784.3|783.7|785|784.4|784.2|783.6|27
1639457100000|2021-12-14 04:45:00|784.4|783.8|784.6|784|784.7|784.1|784.4|783.8|4
1639457400000|2021-12-14 04:50:00|784.5|783.9|785|784.4|785|784.4|784.5|783.9|7
1639457700000|2021-12-14 04:55:00|784.9|784.3|784.7|784.1|784.9|784.3|784.5|783.9|10
1639458000000|2021-12-14 05:00:00|784.6|784|784.5|783.9|784.7|784.1|784.5|783.9|3
1639458300000|2021-12-14 05:05:00|784.4|783.8|784|783.4|784.4|783.8|784|783.4|13
1639458600000|2021-12-14 05:10:00|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|11
1639458900000|2021-12-14 05:15:00|784.5|783.9|784|783.4|784.5|783.9|784|783.4|9
1639459200000|2021-12-14 05:20:00|783.9|783.3|784.4|783.8|784.4|783.8|783.8|783.2|23
1639459500000|2021-12-14 05:25:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1639459800000|2021-12-14 05:30:00|784.4|783.8|784.5|783.9|785|784.4|784.3|783.7|26
1639460100000|2021-12-14 05:35:00|784.4|783.8|784.9|784.3|784.9|784.3|784.4|783.8|6
1639460400000|2021-12-14 05:40:00|785|784.4|785.4|784.8|785.5|784.9|785|784.4|18
1639460700000|2021-12-14 05:45:00|785.3|784.7|785.4|784.8|785.5|784.9|785.3|784.7|4
1639461000000|2021-12-14 05:50:00|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|2
1639461300000|2021-12-14 05:55:00|785.5|784.9|785.8|785.2|785.8|785.2|785.4|784.8|16
1639461900000|2021-12-14 06:05:00|785.7|785.1|785|784.4|785.8|785.2|785|784.4|12
1639462200000|2021-12-14 06:10:00|784.9|784.3|785.3|784.7|785.5|784.9|784.9|784.3|16
1639462500000|2021-12-14 06:15:00|785.2|784.6|784.8|784.2|785.2|784.6|784.8|784.2|7
1639462800000|2021-12-14 06:20:00|784.6|784|784.9|784.3|784.9|784.3|784.5|783.9|6
1639463100000|2021-12-14 06:25:00|784.8|784.2|784.7|784.1|784.8|784.2|784.6|784|7
1639463400000|2021-12-14 06:30:00|784.8|784.2|784.8|784.2|784.8|784.2|784.6|784|3
1639463700000|2021-12-14 06:35:00|784.6|784|783.4|782.8|784.7|784.1|783.3|782.7|35
1639464000000|2021-12-14 06:40:00|783.3|782.7|783.4|782.8|783.6|783|783.3|782.7|11
1639464300000|2021-12-14 06:45:00|783.5|782.9|784.2|783.6|784.5|783.9|783.3|782.7|57
1639464600000|2021-12-14 06:50:00|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|7
1639464900000|2021-12-14 06:55:00|784|783.4|783.5|782.9|784|783.4|783.5|782.9|16
1639465200000|2021-12-14 07:00:00|783.8|783.2|783.3|782.7|783.8|783.2|783.3|782.7|14
1639465500000|2021-12-14 07:05:00|783.4|782.8|783.2|782.6|783.5|782.9|783.2|782.6|12
1639465800000|2021-12-14 07:10:00|783.3|782.7|782.8|782.2|783.3|782.7|782.5|781.9|29
1639466100000|2021-12-14 07:15:00|782.3|781.7|783.8|783.2|783.8|783.2|782.3|781.7|45
1639466400000|2021-12-14 07:20:00|784|783.4|784.3|783.7|784.5|783.9|783.9|783.3|20
1639466700000|2021-12-14 07:25:00|784.2|783.6|784.9|784.3|785.3|784.7|784.1|783.5|30
1639467000000|2021-12-14 07:30:00|784.8|784.2|784.6|784|784.9|784.3|784.5|783.9|6
1639467300000|2021-12-14 07:35:00|784.7|784.1|784.4|783.8|784.8|784.2|784.3|783.7|5
1639467600000|2021-12-14 07:40:00|784|783.4|784.4|783.8|784.4|783.8|783.9|783.3|7
1639467900000|2021-12-14 07:45:00|784.5|783.9|785|784.4|785|784.4|784.5|783.9|16
1639468200000|2021-12-14 07:50:00|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|9
1639468500000|2021-12-14 07:55:00|785.1|784.5|785.5|784.9|785.5|784.9|785.1|784.5|10
1639468800000|2021-12-14 08:00:00|785.6|785|786|785.4|786.4|785.8|785.6|785|36
1639469100000|2021-12-14 08:05:00|785.8|785.2|785|784.4|785.8|785.2|784.8|784.2|34
1639469400000|2021-12-14 08:10:00|784.9|784.3|784.5|783.9|785|784.4|784.5|783.9|21
1639469700000|2021-12-14 08:15:00|784.8|784.2|785.5|784.9|785.8|785.2|784.5|783.9|23
1639470000000|2021-12-14 08:20:00|785.4|784.8|786|785.4|786.3|785.7|785.4|784.8|19
1639470300000|2021-12-14 08:25:00|786.1|785.5|786.8|786.2|787.6|787|785.9|785.3|61
1639470600000|2021-12-14 08:30:00|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|25
1639470900000|2021-12-14 08:35:00|786.5|785.9|786.3|785.7|786.5|785.9|786.3|785.7|23
1639471200000|2021-12-14 08:40:00|786|785.4|786.2|785.6|786.4|785.8|786|785.4|20
1639471500000|2021-12-14 08:45:00|786.3|785.7|786.7|786.1|786.8|786.2|786.3|785.7|30
1639471800000|2021-12-14 08:50:00|786.8|786.2|784.1|783.5|786.8|786.2|784.1|783.5|117
1639472100000|2021-12-14 08:55:00|784|783.4|784.3|783.7|784.5|783.9|784|783.4|17
1639472400000|2021-12-14 09:00:00|784.2|783.6|783.9|783.3|784.3|783.7|783.8|783.2|33
1639472700000|2021-12-14 09:05:00|783.8|783.2|784|783.4|784|783.4|783.8|783.2|22
1639473000000|2021-12-14 09:10:00|||||||||2
1639473300000|2021-12-14 09:15:00|784.3|783.7|784.3|783.7|784.5|783.9|784|783.4|41
1639473600000|2021-12-14 09:20:00|||||||||7
1639473900000|2021-12-14 09:25:00|784.1|783.5|784|783.4|784.3|783.7|783.7|783.1|22
1639474200000|2021-12-14 09:30:00|783.8|783.2|782|781.4|783.8|783.2|782|781.4|50
1639474500000|2021-12-14 09:35:00|781.9|781.3|781.5|780.9|781.9|781.3|781|780.4|130
1639474800000|2021-12-14 09:40:00|781.3|780.7|781.6|781|781.6|781|780.8|780.2|50
1639475100000|2021-12-14 09:45:00|781.5|780.9|781.7|781.1|782.6|782|781.5|780.9|91
1639475400000|2021-12-14 09:50:00|781.8|781.2|782.3|781.7|782.3|781.7|781.3|780.7|37
1639475700000|2021-12-14 09:55:00|783|782.4|783.3|782.7|783.5|782.9|782.8|782.2|111
1639476000000|2021-12-14 10:00:00|783.1|782.5|783.3|782.7|783.3|782.7|782.8|782.2|50
1639476300000|2021-12-14 10:05:00|783.1|782.5|783|782.4|783.5|782.9|783|782.4|43
1639476600000|2021-12-14 10:10:00|783.3|782.7|783|782.4|783.3|782.7|782.8|782.2|30
1639476900000|2021-12-14 10:15:00|783.3|782.7|783.9|783.3|784|783.4|782.8|782.2|75
1639477200000|2021-12-14 10:20:00|783.8|783.2|784.6|784|784.8|784.2|783.8|783.2|33
1639477500000|2021-12-14 10:25:00|784.5|783.9|784.5|783.9|784.5|783.9|784.3|783.7|8
1639477800000|2021-12-14 10:30:00|784.8|784.2|785.3|784.7|785.3|784.7|784.6|784|22
1639478100000|2021-12-14 10:35:00|785|784.4|783.9|783.3|785.3|784.7|783.8|783.2|23
1639478400000|2021-12-14 10:40:00|784|783.4|784.6|784|784.6|784|784|783.4|3
1639478700000|2021-12-14 10:45:00|784.5|783.9|783.5|782.9|784.5|783.9|783.3|782.7|18
1639479000000|2021-12-14 10:50:00|783.8|783.2|783.8|783.2|784|783.4|783.1|782.5|39
1639479300000|2021-12-14 10:55:00|784|783.4|784.6|784|784.6|784|783.7|783.1|28
1639479600000|2021-12-14 11:00:00|784.8|784.2|784.8|784.2|785|784.4|784.6|784|6
1639479900000|2021-12-14 11:05:00|784.6|784|786.5|785.9|786.8|786.2|784.5|783.9|34
1639480200000|2021-12-14 11:10:00|786.6|786|785.5|784.9|786.6|786|785.5|784.9|27
1639480500000|2021-12-14 11:15:00|785.8|785.2|785.9|785.3|786|785.4|785.5|784.9|13
1639480800000|2021-12-14 11:20:00|785.8|785.2|786.9|786.3|787.3|786.7|785.8|785.2|50
1639481100000|2021-12-14 11:25:00|786.8|786.2|786.9|786.3|786.9|786.3|786.1|785.5|18
1639481400000|2021-12-14 11:30:00|787|786.4|786.3|785.7|787.5|786.9|786|785.4|32
1639481700000|2021-12-14 11:35:00|786.4|785.8|786.1|785.5|786.6|786|786|785.4|32
1639482000000|2021-12-14 11:40:00|786.3|785.7|787.5|786.9|787.5|786.9|786.3|785.7|22
1639482300000|2021-12-14 11:45:00|787.6|787|788.1|787.5|788.1|787.5|787.4|786.8|39
1639482600000|2021-12-14 11:50:00|788.4|787.8|788.3|787.7|789|788.4|787.8|787.2|67
1639482900000|2021-12-14 11:55:00|788.4|787.8|787.6|787|788.5|787.9|787.5|786.9|25
1639483200000|2021-12-14 12:00:00|787.7|787.1|788.5|787.9|788.6|788|787.4|786.8|28
1639483500000|2021-12-14 12:05:00|788.4|787.8|787.5|786.9|788.5|787.9|787.5|786.9|16
1639483800000|2021-12-14 12:10:00|787.4|786.8|787.3|786.7|787.6|787|786.8|786.2|28
1639484100000|2021-12-14 12:15:00|787|786.4|787.1|786.5|787.1|786.5|786.8|786.2|10
1639484400000|2021-12-14 12:20:00|787|786.4|787.3|786.7|787.3|786.7|787|786.4|5
1639484700000|2021-12-14 12:25:00|787.9|787.3|788|787.4|788.4|787.8|787.8|787.2|26
1639485000000|2021-12-14 12:30:00|788.2|787.6|788|787.4|788.2|787.6|787.8|787.2|17
1639485300000|2021-12-14 12:35:00|787.9|787.3|786.6|786|788.3|787.7|786.5|785.9|160
1639485600000|2021-12-14 12:40:00|786.8|786.2|785.8|785.2|786.8|786.2|784.8|784.2|80
1639485900000|2021-12-14 12:45:00|785.9|785.3|786.6|786|786.8|786.2|785.9|785.3|30
1639486200000|2021-12-14 12:50:00|786.4|785.8|785.7|785.1|786.6|786|785.5|784.9|51
1639486500000|2021-12-14 12:55:00|785.3|784.7|785.4|784.8|785.5|784.9|785|784.4|47
1639486800000|2021-12-14 13:00:00|785.3|784.7|784.4|783.8|785.3|784.7|784|783.4|107
1639487100000|2021-12-14 13:05:00|784.5|783.9|784.3|783.7|784.5|783.9|784|783.4|36
1639487400000|2021-12-14 13:10:00|784.2|783.6|784|783.4|784.5|783.9|784|783.4|90
1639487700000|2021-12-14 13:15:00|783.9|783.3|783.5|782.9|784|783.4|783.4|782.8|32
1639488000000|2021-12-14 13:20:00|783.6|783|783.7|783.1|783.9|783.3|783.3|782.7|56
1639488300000|2021-12-14 13:25:00|783.5|782.9|783.7|783.1|784.3|783.7|783.4|782.8|28
1639488600000|2021-12-14 13:30:00|783.6|783|784.8|784.2|785.5|784.9|783.5|782.9|76
1639488900000|2021-12-14 13:35:00|784.9|784.3|784.6|784|785.4|784.8|783.2|782.6|101
1639489200000|2021-12-14 13:40:00|784.8|784.2|784.9|784.3|785.6|785|784.8|784.2|62
1639492200000|2021-12-14 14:30:00|786|785.4|784.8|784.2|786|785.4|781.8|781.2|1067
1639492500000|2021-12-14 14:35:00|784.7|784.1|783|782.4|785.3|784.7|782.7|782.1|413
1639492800000|2021-12-14 14:40:00|782.9|782.3|782.5|781.9|783.3|782.7|781.1|780.5|518
1639493100000|2021-12-14 14:45:00|783|782.4|782.4|781.8|783.4|782.8|779.4|778.8|662
1639493400000|2021-12-14 14:50:00|782.3|781.7|780.1|779.5|783.4|782.8|779.6|779|438
1639493700000|2021-12-14 14:55:00|779.9|779.3|781.3|780.7|781.3|780.7|779.1|778.5|263
1639494000000|2021-12-14 15:00:00|781.5|780.9|783.6|783|784.6|784|781|780.4|545
1639494300000|2021-12-14 15:05:00|783.5|782.9|784.5|783.9|785|784.4|783.1|782.5|306
1639494600000|2021-12-14 15:10:00|784.3|783.7|782.8|782.2|784.3|783.7|782.5|781.9|207
1639494900000|2021-12-14 15:15:00|782.7|782.1|782.3|781.7|782.8|782.2|781.8|781.2|182
1639495200000|2021-12-14 15:20:00|782.5|781.9|783.8|783.2|784|783.4|782.3|781.7|164
1639495500000|2021-12-14 15:25:00|783.9|783.3|784.5|783.9|785.1|784.5|783.4|782.8|217
1639495800000|2021-12-14 15:30:00|784.3|783.7|783.1|782.5|784.3|783.7|782.9|782.3|162
1639496100000|2021-12-14 15:35:00|782.9|782.3|783.3|782.7|783.6|783|782.8|782.2|79
1639496400000|2021-12-14 15:40:00|783.4|782.8|785.2|784.6|785.3|784.7|783.4|782.8|177
1639496700000|2021-12-14 15:45:00|785.1|784.5|785.3|784.7|785.5|784.9|784.8|784.2|160
1639497000000|2021-12-14 15:50:00|785.5|784.9|785.8|785.2|786.7|786.1|785.5|784.9|240
1639497300000|2021-12-14 15:55:00|785.6|785|785|784.4|786|785.4|784.5|783.9|137
1639497600000|2021-12-14 16:00:00|784.8|784.2|786.3|785.7|786.6|786|784.7|784.1|147
1639497900000|2021-12-14 16:05:00|786.2|785.6|786|785.4|786.3|785.7|785.5|784.9|193
1639498200000|2021-12-14 16:10:00|786.2|785.6|786.3|785.7|786.8|786.2|785.8|785.2|103
1639498500000|2021-12-14 16:15:00|786.4|785.8|785.5|784.9|786.5|785.9|785.3|784.7|108
1639498800000|2021-12-14 16:20:00|785.6|785|786.8|786.2|786.8|786.2|785.3|784.7|42
1639499100000|2021-12-14 16:25:00|786.3|785.7|786.8|786.2|786.8|786.2|786.1|785.5|124
1639499400000|2021-12-14 16:30:00|787|786.4|788.3|787.7|788.3|787.7|786.8|786.2|222
1639499700000|2021-12-14 16:35:00|787.6|787|789.6|789|790.3|789.7|787.6|787|324
1639500000000|2021-12-14 16:40:00|789.5|788.9|789.7|789.1|790|789.4|789.3|788.7|255
1639500300000|2021-12-14 16:45:00|789.8|789.2|791.7|791.1|792.1|791.5|789.3|788.7|263
1639500600000|2021-12-14 16:50:00|791.8|791.2|791.9|791.3|792.5|791.9|791.2|790.6|177
1639500900000|2021-12-14 16:55:00|791.8|791.2|790.7|790.1|792.1|791.5|790.2|789.6|271
1639501200000|2021-12-14 17:00:00|790.9|790.3|790.7|790.1|791.2|790.6|790.2|789.6|149
1639501500000|2021-12-14 17:05:00|790.8|790.2|792.1|791.5|792.2|791.6|790.7|790.1|169
1639501800000|2021-12-14 17:10:00|792|791.4|791.6|791|792.1|791.5|791|790.4|118
1639502100000|2021-12-14 17:15:00|791.7|791.1|793|792.4|793|792.4|791.5|790.9|237
1639502400000|2021-12-14 17:20:00|792.7|792.1|793|792.4|793.5|792.9|792.4|791.8|177
1639502700000|2021-12-14 17:25:00|792.9|792.3|791.2|790.6|793|792.4|790.7|790.1|159
1639503000000|2021-12-14 17:30:00|791.4|790.8|791.5|790.9|792.2|791.6|790.9|790.3|123
1639503300000|2021-12-14 17:35:00|791.7|791.1|791.2|790.6|792|791.4|790.7|790.1|75
1639503600000|2021-12-14 17:40:00|791|790.4|791.2|790.6|791.7|791.1|790.7|790.1|91
1639503900000|2021-12-14 17:45:00|791.1|790.5|790.7|790.1|791.3|790.7|790.7|790.1|135
1639504200000|2021-12-14 17:50:00|790.5|789.9|788.7|788.1|790.5|789.9|788.5|787.9|270
1639504500000|2021-12-14 17:55:00|788.8|788.2|787.6|787|789|788.4|787.6|787|151
1639504800000|2021-12-14 18:00:00|787.7|787.1|786.7|786.1|787.9|787.3|786.4|785.7|214
1639505100000|2021-12-14 18:05:00|786.8|786.2|786.4|785.8|787.5|786.9|786.3|785.7|128
1639505400000|2021-12-14 18:10:00|786.5|785.9|787.7|787.1|788.2|787.6|786.5|785.9|171
1639505700000|2021-12-14 18:15:00|787.6|787|788.7|788.1|789|788.4|787.6|787|50
1639506000000|2021-12-14 18:20:00|788.2|787.6|788.5|787.9|788.6|788|788|787.4|33
1639506300000|2021-12-14 18:25:00|788.2|787.6|788.4|787.8|788.7|788.1|788.2|787.6|24
1639506600000|2021-12-14 18:30:00|788.5|787.9|787.5|786.9|788.5|787.9|787.2|786.6|81
1639506900000|2021-12-14 18:35:00|787.7|787.1|788.2|787.6|788.3|787.7|787.7|787.1|64
1639507200000|2021-12-14 18:40:00|788|787.4|788.5|787.9|788.8|788.2|788|787.4|45
1639507500000|2021-12-14 18:45:00|788.3|787.7|788.5|787.9|788.5|787.9|787.7|787.1|121
1639507800000|2021-12-14 18:50:00|788.4|787.8|789|788.4|789.2|788.6|788.2|787.6|115
1639508100000|2021-12-14 18:55:00|788.8|788.2|788.7|788.1|789.7|789.1|788.4|787.8|150
1639508400000|2021-12-14 19:00:00|789|788.4|789|788.4|789.6|789|788.5|787.9|230
1639508700000|2021-12-14 19:05:00|789.1|788.5|789.5|788.9|789.8|789.2|788.3|787.7|282
1639509000000|2021-12-14 19:10:00|789.2|788.6|788.5|787.9|790|789.4|787.5|786.9|1033
1639509300000|2021-12-14 19:15:00|788.6|788|787.8|787.2|788.7|788.1|787.7|787.1|208
1639530000000|2021-12-15 01:00:00|788|787.4|785.6|785|788.2|787.5|785.4|784.8|187
1639530300000|2021-12-15 01:05:00|785.7|784.7|785.9|784.9|786.1|785.5|785.4|784.7|38
1639530600000|2021-12-15 01:10:00|786|785|786.6|786|787.2|786.6|785.8|785|53
1639530900000|2021-12-15 01:15:00|786.8|786.2|786.3|785.7|786.8|786.2|786.3|785.7|11
1639531200000|2021-12-15 01:20:00|786.5|785.9|785.9|785.3|786.5|785.9|785.9|785.3|15
1639531500000|2021-12-15 01:25:00|785.8|785.2|785.7|785.1|785.9|785.3|785.5|784.9|10
1639531800000|2021-12-15 01:30:00|785.8|785.2|785.6|785|785.8|785.2|785.5|784.9|4
1639532100000|2021-12-15 01:35:00|785.5|784.9|785.6|785|785.6|785|785.3|784.7|21
1639532400000|2021-12-15 01:40:00|785.7|785.1|786.1|785.5|786.3|785.7|785.6|785|11
1639532700000|2021-12-15 01:45:00|786.3|785.7|786.1|785.5|786.3|785.7|786|785.4|8
1639533000000|2021-12-15 01:50:00|786.3|785.7|786.3|785.7|786.3|785.7|786|785.4|2
1639533300000|2021-12-15 01:55:00|786.4|785.8|786.6|786|787.2|786.4|786.4|785.8|9
1639533600000|2021-12-15 02:00:00|786.7|786.1|786.5|785.9|786.7|786.1|785.9|785.3|11
1639533900000|2021-12-15 02:05:00|786.6|786|786.8|786.2|787.1|786.3|786.4|785.6|23
1639534200000|2021-12-15 02:10:00|787.1|786.5|786.5|785.9|787.3|786.7|786.4|785.8|11
1639534500000|2021-12-15 02:15:00|786.4|785.8|786.6|786|786.6|786|786.1|785.5|4
1639534800000|2021-12-15 02:20:00|786.7|786.1|786.6|786|786.8|786.2|786.6|786|2
1639535100000|2021-12-15 02:25:00|786.7|786.1|786.6|786|786.8|786.2|786.6|786|0
1639535400000|2021-12-15 02:30:00|786.4|785.8|786.9|786.3|786.9|786.3|786.4|785.8|5
1639535700000|2021-12-15 02:35:00|786.5|785.9|786.6|786|786.8|786.2|786.5|785.9|5
1639536000000|2021-12-15 02:40:00|786.9|786.3|786.6|786|786.9|786.3|786.6|786|6
1639536300000|2021-12-15 02:45:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|0
1639536600000|2021-12-15 02:50:00|786.8|786.2|786.6|786|786.8|786.2|786.4|785.8|5
1639536900000|2021-12-15 02:55:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|1
1639537200000|2021-12-15 03:00:00|786.1|785.5|785.8|785.2|786.1|785.5|785.8|785.2|12
1639537500000|2021-12-15 03:05:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|5
1639537800000|2021-12-15 03:10:00|785.6|785|785.5|784.9|785.7|785.1|785.5|784.9|9
1639538100000|2021-12-15 03:15:00|785.6|785|784.9|784.3|785.6|785|784.8|784.2|37
1639538400000|2021-12-15 03:20:00|785.1|784.5|785.2|784.6|785.3|784.7|785.1|784.5|6
1639538700000|2021-12-15 03:25:00|785.1|784.5|784.5|783.9|785.3|784.7|784.5|783.9|21
1639539000000|2021-12-15 03:30:00|784.8|784.2|783.9|783.3|784.8|784.2|783.8|783.2|52
1639539300000|2021-12-15 03:35:00|784|783.4|782.4|781.8|784.3|783.7|782.3|781.7|78
1639539600000|2021-12-15 03:40:00|782.3|781.7|781.5|780.9|783.3|782.7|781.5|780.9|163
1639539900000|2021-12-15 03:45:00|781.7|781.1|781|780.4|782.1|781.5|780.6|780|84
1639540200000|2021-12-15 03:50:00|779.8|779.2|775.5|774.9|780.5|779.9|775.5|774.9|97
1639540500000|2021-12-15 03:55:00|775.9|775.3|777.4|776.8|779.1|778.5|774.2|773.6|233
1639540800000|2021-12-15 04:00:00|777.3|776.7|779.1|778.5|779.1|778.5|777.1|776.5|121
1639541100000|2021-12-15 04:05:00|778.9|778.3|778.9|778.3|778.9|778.3|778.6|778|33
1639541400000|2021-12-15 04:10:00|778.8|778.2|779.4|778.8|779.7|779.1|778.6|778|56
1639541700000|2021-12-15 04:15:00|779.3|778.7|778.3|777.7|779.6|779|778.2|777.6|29
1639542000000|2021-12-15 04:20:00|778.2|777.6|777.8|777.2|778.2|777.6|777.8|777.2|10
1639542300000|2021-12-15 04:25:00|777.9|777.3|778|777.4|778|777.4|777.6|777|16
1639542600000|2021-12-15 04:30:00|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|12
1639542900000|2021-12-15 04:35:00|777.6|777|777.7|777.1|777.8|777.2|777.6|777|18
1639543200000|2021-12-15 04:40:00|777.4|776.8|777.7|777.1|777.8|777.2|777.4|776.8|22
1639543500000|2021-12-15 04:45:00|777.4|776.8|777.1|776.5|777.7|777.1|777.1|776.5|13
1639543800000|2021-12-15 04:50:00|777.3|776.7|777.2|776.6|777.9|777.3|777.2|776.6|59
1639544100000|2021-12-15 04:55:00|777.4|776.8|777.3|776.7|777.7|777.1|777.2|776.6|33
1639544400000|2021-12-15 05:00:00|777.2|776.6|777.3|776.7|777.5|776.8|777.2|776.5|9
1639544700000|2021-12-15 05:05:00|777.2|776.6|776.8|776.2|777.2|776.6|776.8|776.2|18
1639545000000|2021-12-15 05:10:00|775.9|775.3|776.4|775.8|776.6|776|775.7|775|37
1639545300000|2021-12-15 05:15:00|776.3|775.7|776.2|775.6|776.3|775.7|776.1|775.5|9
1639545600000|2021-12-15 05:20:00|776.1|775.5|777.4|776.8|777.5|776.9|776.1|775.5|35
1639545900000|2021-12-15 05:25:00|777.2|776.6|778.2|777.6|778.3|777.7|777.2|776.6|26
1639546200000|2021-12-15 05:30:00|778.3|777.7|779.6|779|779.8|779.2|778.2|777.6|58
1639546500000|2021-12-15 05:35:00|779.4|778.8|779.7|779.1|779.8|779.2|779.1|778.5|46
1639546800000|2021-12-15 05:40:00|779.8|779.2|778.6|778|779.8|779.2|778.6|778|12
1639547100000|2021-12-15 05:45:00|778.7|778.1|778.5|777.9|778.7|778.1|778.4|777.8|108
1639547400000|2021-12-15 05:50:00|778.2|777.6|778.7|778.1|778.9|778.3|778.2|777.6|30
1639547700000|2021-12-15 05:55:00|778.9|778.3|779|778.4|779|778.4|778.7|778.1|5
1639548000000|2021-12-15 06:00:00|778.7|778.1|777.5|776.9|778.9|778.3|777.5|776.9|20
1639548300000|2021-12-15 06:05:00|777.6|777|778.2|777.6|778.2|777.6|777.1|776.5|28
1639548600000|2021-12-15 06:10:00|778.1|777.5|778.3|777.7|778.3|777.7|778.1|777.5|10
1639548900000|2021-12-15 06:15:00|777.9|777.3|778|777.4|778|777.4|777.9|777.3|29
1639549200000|2021-12-15 06:20:00|778.1|777.5|778.3|777.7|778.4|777.8|778.1|777.5|7
1639549500000|2021-12-15 06:25:00|778.2|777.6|777.9|777.3|778.3|777.7|777.9|777.3|10
1639549800000|2021-12-15 06:30:00|778|777.4|777.7|777.1|778.1|777.5|777.7|777.1|16
1639550100000|2021-12-15 06:35:00|777.6|777|776.2|775.6|777.6|777|775.5|774.9|100
1639550400000|2021-12-15 06:40:00|776.1|775.5|775.4|774.8|776.4|775.8|775.2|774.6|53
1639550700000|2021-12-15 06:45:00|775.1|774.5|775.7|775.1|775.7|775.1|774.9|774.3|38
1639551000000|2021-12-15 06:50:00|775.3|774.7|775.4|774.8|775.4|774.8|774.8|774.2|17
1639551300000|2021-12-15 06:55:00|775.6|775|775.7|775.1|775.7|775.1|775.2|774.6|8
1639551600000|2021-12-15 07:00:00|775.6|775|775.2|774.6|775.6|775|775.2|774.6|13
1639551900000|2021-12-15 07:05:00|775.3|774.7|775.7|775.1|775.9|775.3|775.3|774.7|21
1639552200000|2021-12-15 07:10:00|775.8|775.2|774.8|774.2|775.8|775.2|774.7|774.1|17
1639552500000|2021-12-15 07:15:00|774.7|774.1|772.9|772.3|774.8|774.2|772.9|772.3|56
1639552800000|2021-12-15 07:20:00|773|772.4|774.5|773.9|774.5|773.9|773|772.4|28
1639553100000|2021-12-15 07:25:00|774.1|773.5|776.3|775.7|776.3|775.7|774|773.4|103
1639553400000|2021-12-15 07:30:00|776.2|775.6|776.8|776.2|776.8|776.2|775.8|775.2|51
1639553700000|2021-12-15 07:35:00|776.7|776.1|777.9|777.3|777.9|777.3|776.7|775.8|60
1639554000000|2021-12-15 07:40:00|778|777.4|778|777.4|778.1|777.5|778|777.4|12
1639554300000|2021-12-15 07:45:00|778.1|777.5|777|776.4|778.3|777.7|776.9|776.3|41
1639554600000|2021-12-15 07:50:00|776.8|776.2|776.1|775.5|776.9|776.3|776|775.4|17
1639554900000|2021-12-15 07:55:00|776|775.4|775|774.4|776.9|776.3|775|774.4|39
1639555200000|2021-12-15 08:00:00|775.1|774.5|775.9|775.3|776.1|775.5|775|774.4|51
1639555500000|2021-12-15 08:05:00|775.8|775.2|775.9|775.3|775.9|775.3|775.4|774.8|27
1639555800000|2021-12-15 08:10:00|775.8|775.2|775.5|774.9|775.8|775.2|775.4|774.8|17
1639556100000|2021-12-15 08:15:00|775.6|775|775.5|774.9|776|775.4|775.4|774.8|38
1639556400000|2021-12-15 08:20:00|775.4|774.8|774.4|773.8|775.4|774.8|774|773.4|114
1639556700000|2021-12-15 08:25:00|774.3|773.7|774.8|774.2|774.8|774.2|773.9|773.3|53
1639557000000|2021-12-15 08:30:00|774.6|774|774.6|774|774.6|774|774.4|773.8|8
1639557300000|2021-12-15 08:35:00|774.7|774.1|774.5|773.9|775.4|774.8|774.5|773.9|28
1639557600000|2021-12-15 08:40:00|774.6|774|775|774.4|775.1|774.5|774.6|774|24
1639557900000|2021-12-15 08:45:00|774.9|774.3|775.1|774.5|775.4|774.8|774.9|774.3|12
1639558200000|2021-12-15 08:50:00|775.4|774.8|775.1|774.5|775.5|774.9|775.1|774.5|15
1639558500000|2021-12-15 08:55:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|27
1639558800000|2021-12-15 09:00:00|775.1|774.5|775.1|774.5|775.5|774.9|775.1|774.5|9
1639559100000|2021-12-15 09:05:00|774.9|774.3|774.5|773.9|774.9|774.3|773.9|773.3|42
1639559400000|2021-12-15 09:10:00|774.4|773.8|774|773.4|774.4|773.8|773.6|773|18
1639559700000|2021-12-15 09:15:00|773.9|773.3|774|773.4|774.1|773.5|773.8|773.2|9
1639560000000|2021-12-15 09:20:00|773.9|773.3|773.9|773.3|774.1|773.5|773.9|773.3|8
1639560300000|2021-12-15 09:25:00|773.8|773.2|774.6|774|774.9|774.3|773.8|773.2|40
1639560600000|2021-12-15 09:30:00|774.7|774.1|775.1|774.5|775.1|774.5|774.7|774.1|53
1639560900000|2021-12-15 09:35:00|775|774.4|776.3|775.7|777.1|776.5|775|774.4|107
1639561200000|2021-12-15 09:40:00|776.1|775.5|775.6|775|776.9|776.3|775.6|775|59
1639561500000|2021-12-15 09:45:00|775.7|775.1|776.1|775.5|776.4|775.8|775.4|774.8|234
1639561800000|2021-12-15 09:50:00|776.4|775.8|776.6|776|776.7|776.1|776.4|775.8|20
1639562100000|2021-12-15 09:55:00|776.5|775.9|776.4|775.8|776.5|775.9|775.9|775.3|56
1639562400000|2021-12-15 10:00:00|776.3|775.7|775|774.4|776.3|775.7|775|774.4|100
1639562700000|2021-12-15 10:05:00|774.8|774.2|775.6|775|776|775.4|774|773.4|86
1639563000000|2021-12-15 10:10:00|775.8|775.2|776.7|776.1|776.9|776.3|775.7|775.1|42
1639563300000|2021-12-15 10:15:00|776.6|776|776.9|776.3|776.9|776.3|776.5|775.9|22
1639563600000|2021-12-15 10:20:00|776.6|776|776.4|775.8|776.6|776|776.2|775.6|6
1639563900000|2021-12-15 10:25:00|776.5|775.9|776.9|776.3|777.1|776.5|776.4|775.8|11
1639564200000|2021-12-15 10:30:00|776.8|776.2|777.5|776.9|777.6|777|776.8|776.2|27
1639564500000|2021-12-15 10:35:00|777.6|777|778.6|778|778.8|778.2|777.6|777|68
1639564800000|2021-12-15 10:40:00|778.7|778.1|777.1|776.5|779.1|778.5|777|776.4|76
1639565100000|2021-12-15 10:45:00|777|776.4|776.9|776.3|777.1|776.5|776.9|776.3|5
1639565400000|2021-12-15 10:50:00|777|776.4|777.1|776.5|777.1|776.5|776.6|776|16
1639565700000|2021-12-15 10:55:00|776.9|776.3|776.5|775.9|776.9|776.3|776.1|775.5|12
1639566000000|2021-12-15 11:00:00|776.4|775.8|776.7|776.1|777|776.4|776.4|775.8|12
1639566300000|2021-12-15 11:05:00|776.9|776.3|775.9|775.3|776.9|776.3|775.9|775.3|18
1639566600000|2021-12-15 11:10:00|776.2|775.6|775.9|775.3|776.2|775.6|775.9|775.3|12
1639566900000|2021-12-15 11:15:00|775.8|775.2|775.6|775|775.9|775.3|775.4|774.8|58
1639567200000|2021-12-15 11:20:00|775.9|775.3|776|775.4|776|775.4|775.9|775.3|32
1639567500000|2021-12-15 11:25:00|775.9|775.3|776.1|775.5|776.2|775.6|775.9|775.3|16
1639567800000|2021-12-15 11:30:00|776.3|775.7|776.3|775.7|776.6|776|776.1|775.5|18
1639568100000|2021-12-15 11:35:00|776.4|775.8|776.1|775.5|776.5|775.9|776|775.4|29
1639568400000|2021-12-15 11:40:00|776|775.4|776|775.4|776|775.4|775.9|775.3|2
1639568700000|2021-12-15 11:45:00|776.3|775.7|777.7|777.1|777.9|777.3|776.2|775.6|65
1639569000000|2021-12-15 11:50:00|777.6|777|778.1|777.5|778.2|777.6|777.6|777|38
1639569300000|2021-12-15 11:55:00|778.4|777.8|778.1|777.5|778.4|777.8|778.1|777.5|12
1639569600000|2021-12-15 12:00:00|778.4|777.8|778.1|777.5|778.4|777.8|778|777.4|15
1639569900000|2021-12-15 12:05:00|778.4|777.8|778.9|778.3|778.9|778.3|778|777.4|13
1639570200000|2021-12-15 12:10:00|778.8|778.2|778.6|778|778.9|778.3|778.3|777.7|17
1639570500000|2021-12-15 12:15:00|778.7|778.1|779.3|778.7|779.3|778.7|778.6|778|14
1639570800000|2021-12-15 12:20:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|16
1639571100000|2021-12-15 12:25:00|779.8|779.2|780.6|780|780.6|780|779.8|779.2|40
1639571400000|2021-12-15 12:30:00|780.8|780.2|780.9|780.3|781.2|780.6|780.3|779.7|68
1639571700000|2021-12-15 12:35:00|781.1|780.5|780.6|780|781.2|780.6|780.3|779.7|61
1639572000000|2021-12-15 12:40:00|780.7|780.1|779.6|779|780.7|780.1|779.5|778.9|61
1639572300000|2021-12-15 12:45:00|779.7|779.1|780.1|779.5|780.1|779.5|779.6|779|10
1639572600000|2021-12-15 12:50:00|780|779.4|779.4|778.8|780.1|779.5|779.4|778.8|40
1639572900000|2021-12-15 12:55:00|779.5|778.9|780.6|780|780.6|780|779.5|778.9|24
1639573200000|2021-12-15 13:00:00|780.5|779.9|780.3|779.7|780.6|780|780.1|779.5|23
1639573500000|2021-12-15 13:05:00|780.2|779.6|780.6|780|780.6|780|780.2|779.6|9
1639573800000|2021-12-15 13:10:00|780.8|780.2|779|778.4|780.9|780.3|779|778.4|90
1639574100000|2021-12-15 13:15:00|778.9|778.3|779.2|778.6|779.2|778.6|778.6|778|55
1639574400000|2021-12-15 13:20:00|779.1|778.5|780|779.4|780|779.4|779.1|778.5|36
1639574700000|2021-12-15 13:25:00|780.1|779.5|779.5|778.9|780.3|779.7|779.2|778.6|28
1639575000000|2021-12-15 13:30:00|779.6|778.6|779|778.4|780|779.4|778.8|778.2|22
1639575300000|2021-12-15 13:35:00|778.9|778.3|779.2|778.6|779.3|778.7|778.7|778.1|15
1639575600000|2021-12-15 13:40:00|779.1|778.5|778.9|778.3|779.3|778.7|778.6|778|81
1639578600000|2021-12-15 14:30:00|779.1|778.5|775.4|774.8|779.5|778.9|775.1|774.5|1426
1639578900000|2021-12-15 14:35:00|775.6|775|779.3|778.7|779.4|778.8|775.4|774.8|854
1639579200000|2021-12-15 14:40:00|779.6|779|774.7|774.1|780.1|779.5|774.1|773.5|663
1639579500000|2021-12-15 14:45:00|774.6|774|774.4|773.8|776.8|776.2|774.4|773.8|692
1639579800000|2021-12-15 14:50:00|774|773.4|771.2|770.6|774.2|773.6|771|770.4|742
1639580100000|2021-12-15 14:55:00|771.4|770.8|772.2|771.6|773|772.4|771|770.4|592
1639580400000|2021-12-15 15:00:00|772.3|771.7|769|768.4|772.3|771.7|768.5|767.9|982
1639580700000|2021-12-15 15:05:00|768.7|768.1|768.5|767.9|769.6|769|767.2|766.6|1133
1639581000000|2021-12-15 15:10:00|768.7|768.1|769.5|768.9|770.7|770.1|768.5|767.9|935
1639581300000|2021-12-15 15:15:00|769.4|768.8|768.3|767.7|770|769.4|768|767.4|419
1639581600000|2021-12-15 15:20:00|768.4|767.8|768.5|767.9|769.3|768.7|767.8|767.2|457
1639581900000|2021-12-15 15:25:00|768.6|768|765.5|764.9|768.6|768|765|764.4|1129
1639582200000|2021-12-15 15:30:00|765.3|764.7|763.3|762.7|765.8|765.2|763|762.4|787
1639582500000|2021-12-15 15:35:00|763.1|762.5|763|762.4|763.5|762.9|762.3|761.7|627
1639582800000|2021-12-15 15:40:00|763.1|762.5|762.8|762.2|764|763.4|762.5|761.9|470
1639583100000|2021-12-15 15:45:00|763|762.4|764.4|763.8|764.7|764.1|761.8|761.2|852
1639583400000|2021-12-15 15:50:00|764.5|763.9|764.2|763.6|764.9|764.3|763.5|762.9|398
1639583700000|2021-12-15 15:55:00|764.4|763.8|764.7|764.1|765|764.4|764.2|763.6|251
1639584000000|2021-12-15 16:00:00|764.5|763.9|763.7|763.1|764.5|763.9|762.7|762.1|304
1639584300000|2021-12-15 16:05:00|764|763.4|763.9|763.3|764.7|764.1|763.7|763.1|312
1639584600000|2021-12-15 16:10:00|763.7|763.1|763|762.4|763.9|763.3|763|762.4|313
1639584900000|2021-12-15 16:15:00|762.9|762.3|763.5|762.9|763.6|763|762.5|761.9|432
1639585200000|2021-12-15 16:20:00|763.4|762.8|762.5|761.9|763.5|762.9|762.2|761.6|204
1639585500000|2021-12-15 16:25:00|762.7|762.1|763|762.4|763.2|762.6|762.5|761.9|181
1639585800000|2021-12-15 16:30:00|762.9|762.3|757.1|756.5|762.9|762.3|756.7|756.1|991
1639586100000|2021-12-15 16:35:00|757|756.4|758|757.4|758.5|757.9|756.2|755.6|683
1639586400000|2021-12-15 16:40:00|757.9|757.3|758.5|757.9|758.8|758.2|757.7|757.1|428
1639586700000|2021-12-15 16:45:00|758.2|757.6|754|753.4|758.5|757.9|754|753.4|476
1639587000000|2021-12-15 16:50:00|753.9|753.3|753.5|752.9|754.5|753.9|752.8|752.2|820
1639587300000|2021-12-15 16:55:00|753.7|753.1|755.2|754.6|755.8|755.2|753.7|753.1|669
1639587600000|2021-12-15 17:00:00|755.3|754.7|757.3|756.7|757.3|756.7|755|754.4|451
1639587900000|2021-12-15 17:05:00|757.1|756.5|757|756.4|757.8|757.2|756|755.4|607
1639588200000|2021-12-15 17:10:00|756.8|756.2|757.5|756.9|757.5|756.9|756.3|755.7|314
1639588500000|2021-12-15 17:15:00|757.3|756.7|757.8|757.2|758.3|757.7|756.5|755.9|206
1639588800000|2021-12-15 17:20:00|758|757.4|757.4|756.8|758.3|757.7|757.3|756.7|217
1639589100000|2021-12-15 17:25:00|757.3|756.7|758.8|758.2|759|758.4|756.7|756.1|296
1639589400000|2021-12-15 17:30:00|758.9|758.3|756.8|756.2|758.9|758.3|756.3|755.7|337
1639589700000|2021-12-15 17:35:00|757|756.4|758.5|757.9|758.8|758.2|756.3|755.7|321
1639590000000|2021-12-15 17:40:00|758.7|758.1|758.5|757.9|759.8|759.2|758.3|757.7|451
1639590300000|2021-12-15 17:45:00|758.4|757.8|758|757.4|759|758.4|757|756.4|216
1639590600000|2021-12-15 17:50:00|758.1|757.5|757.5|756.9|758.3|757.7|757.5|756.9|190
1639590900000|2021-12-15 17:55:00|757.8|757.2|758.4|757.8|758.5|757.9|757.5|756.9|259
1639591200000|2021-12-15 18:00:00|758.3|757.7|757.3|756.7|759|758.4|757.2|756.6|453
1639591500000|2021-12-15 18:05:00|757.5|756.9|758|757.4|758.2|757.6|756.7|756.1|235
1639591800000|2021-12-15 18:10:00|758.2|757.6|758.9|758.3|759|758.4|758|757.4|240
1639592100000|2021-12-15 18:15:00|759|758.4|759.7|759.1|759.7|759.1|758.5|757.9|413
1639592400000|2021-12-15 18:20:00|760|759.4|760.7|760.1|761|760.4|759.7|759.1|367
1639592700000|2021-12-15 18:25:00|760.9|760.3|761.4|760.8|761.7|761.1|760.7|760.1|312
1639593000000|2021-12-15 18:30:00|761.5|760.9|761.9|761.3|762|761.4|761.2|760.6|265
1639593300000|2021-12-15 18:35:00|761.8|761.2|761.7|761.1|762.2|761.6|761.2|760.6|533
1639593600000|2021-12-15 18:40:00|761.6|761|761.5|760.9|762|761.4|761.2|760.6|214
1639593900000|2021-12-15 18:45:00|761.3|760.7|761.7|761.1|762|761.4|760.5|759.9|365
1639594200000|2021-12-15 18:50:00|761.5|760.9|761|760.4|761.7|761.1|760.7|760.1|269
1639594500000|2021-12-15 18:55:00|760.9|760.3|761.2|760.6|761.8|761.2|760.7|760.1|284
1639594800000|2021-12-15 19:00:00|761.1|760.5|761|760.4|761.2|760.6|760|759.4|340
1639595100000|2021-12-15 19:05:00|761.1|760.5|759.9|759.3|761.5|760.9|759.7|759.1|507
1639595400000|2021-12-15 19:10:00|760|759.4|757.3|756.7|760.5|759.9|757.2|756.6|1454
1639595700000|2021-12-15 19:15:00|757.2|756.6|757.7|757.1|758|757.4|756.9|756.3|659
1639616400000|2021-12-16 01:00:00|758.9|758.3|758.9|758.3|759.8|759.2|758.8|758.2|234
1639616700000|2021-12-16 01:05:00|758.7|758.1|758.7|758.1|759.4|758.8|758.5|757.9|103
1639617000000|2021-12-16 01:10:00|758.5|757.9|758.5|757.9|758.9|758.2|758|757.4|80
1639617300000|2021-12-16 01:15:00|758.2|757.6|758.7|758.1|759|758.4|758.2|757.6|37
1639617600000|2021-12-16 01:20:00|758.8|758.2|759.7|758.7|759.7|758.8|758.8|758.2|48
1639617900000|2021-12-16 01:25:00|759.6|759|759.7|759.1|759.7|759.1|759.2|758.6|24
1639618200000|2021-12-16 01:30:00|759.6|759|760|759.4|760|759.4|759.2|758.6|38
1639618500000|2021-12-16 01:35:00|760.1|759.5|760.4|759.8|760.5|759.9|760|759.4|39
1639618800000|2021-12-16 01:40:00|760.3|759.7|760.1|759.5|760.7|760.1|759.7|759.1|33
1639619100000|2021-12-16 01:45:00|760.2|759.6|760.1|759.5|760.2|759.6|760|759.4|7
1639619400000|2021-12-16 01:50:00|760|759.4|759.9|759.3|760|759.4|759.7|759.1|10
1639619700000|2021-12-16 01:55:00|760.1|759.5|759.7|759.1|760.1|759.5|759.7|759.1|16
1639620000000|2021-12-16 02:00:00|759.8|759.2|760.5|759.9|760.7|760.1|759.8|759.2|26
1639620300000|2021-12-16 02:05:00|760.6|760|760.2|759.6|760.7|760.1|760.2|759.6|27
1639620600000|2021-12-16 02:10:00|760.4|759.8|760.2|759.6|760.5|759.9|760.2|759.6|12
1639620900000|2021-12-16 02:15:00|760.3|759.7|760.5|759.9|760.7|760.1|760.2|759.6|10
1639621200000|2021-12-16 02:20:00|760.2|759.6|760|759.4|760.2|759.6|759.7|759.1|17
1639621500000|2021-12-16 02:25:00|760.2|759.6|760.5|759.9|760.5|759.9|760.2|759.6|8
1639621800000|2021-12-16 02:30:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|4
1639622100000|2021-12-16 02:35:00|760.5|759.9|760.5|759.9|761|760.4|760.4|759.8|59
1639622400000|2021-12-16 02:40:00|760.6|760|760.1|759.5|760.6|760|759.8|759.2|27
1639622700000|2021-12-16 02:45:00|760|759.4|760.1|759.5|760.2|759.6|759.8|759.2|17
1639623000000|2021-12-16 02:50:00|760.2|759.6|759.9|759.3|760.2|759.6|759.8|759.2|4
1639623300000|2021-12-16 02:55:00|759.8|759.2|759.9|759.3|760|759.4|759.8|759.2|5
1639623600000|2021-12-16 03:00:00|760|759.4|760.7|760.1|760.7|760.1|760|759.4|22
1639623900000|2021-12-16 03:05:00|760.9|760.3|760.9|760.3|761|760.4|760.7|760.1|4
1639624200000|2021-12-16 03:10:00|761|760.4|760.6|760|761|760.4|760.5|759.9|6
1639624500000|2021-12-16 03:15:00|760.7|760.1|760.9|760.3|761|760.4|760.7|760.1|6
1639624800000|2021-12-16 03:20:00|761|760.4|760.4|759.8|761|760.4|760.3|759.7|12
1639625100000|2021-12-16 03:25:00|761|760.4|760.7|760.1|761|760.4|760.4|759.8|33
1639625400000|2021-12-16 03:30:00|760.9|760.3|760.9|760.3|761|760.4|760.8|760.2|13
1639625700000|2021-12-16 03:35:00|761|760.4|761.2|760.6|761.2|760.6|761|760.4|14
1639626000000|2021-12-16 03:40:00|761.4|760.8|761.7|761.1|761.9|761.3|761.4|760.8|42
1639626300000|2021-12-16 03:45:00|761.5|760.9|761.7|761.1|761.7|761.1|761.5|760.9|4
1639626600000|2021-12-16 03:50:00|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|8
1639626900000|2021-12-16 03:55:00|761.5|760.9|761.5|760.9|761.6|761|761.5|760.9|13
1639627200000|2021-12-16 04:00:00|761.6|761|761.6|761|761.7|761.1|761.5|760.9|9
1639627500000|2021-12-16 04:05:00|761.5|760.9|761.7|761.1|761.7|761.1|761.5|760.9|3
1639627800000|2021-12-16 04:10:00|761.6|761|761.5|760.9|761.6|761|761.3|760.7|5
1639628100000|2021-12-16 04:15:00|761.2|760.6|761.4|760.8|761.5|760.9|761.2|760.6|3
1639628400000|2021-12-16 04:20:00|761.5|760.9|761.5|760.9|761.7|761.1|761.5|760.9|12
1639628700000|2021-12-16 04:25:00|761.6|761|762.2|761.6|762.2|761.6|761.5|760.9|29
1639629000000|2021-12-16 04:30:00|762.3|761.7|761.7|761.1|762.3|761.7|761.7|761.1|19
1639629300000|2021-12-16 04:35:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|9
1639629600000|2021-12-16 04:40:00|762.1|761.5|762.1|761.5|762.2|761.6|762|761.4|9
1639629900000|2021-12-16 04:45:00|762|761.4|762.3|761.7|762.3|761.7|762|761.4|5
1639630200000|2021-12-16 04:50:00|762.5|761.9|762.9|762.3|762.9|762.3|762.3|761.7|11
1639630500000|2021-12-16 04:55:00|762.8|762.2|763|762.4|763.1|762.5|762.8|762.2|9
1639630800000|2021-12-16 05:00:00|762.9|762.3|763.4|762.8|763.4|762.8|762.9|762.3|30
1639631100000|2021-12-16 05:05:00|763.5|762.9|763.4|762.8|763.6|763|763.2|762.6|31
1639631400000|2021-12-16 05:10:00|763.5|762.9|763.5|762.9|763.6|763|763.3|762.7|17
1639631700000|2021-12-16 05:15:00|763.4|762.8|763.5|762.9|763.5|762.9|763.2|762.6|46
1639632000000|2021-12-16 05:20:00|763.7|763.1|764.2|763.6|764.2|763.6|763.6|763|22
1639632300000|2021-12-16 05:25:00|763.9|763.3|763.7|763.1|763.9|763.3|763.6|763|10
1639632600000|2021-12-16 05:30:00|763.6|763|763.4|762.8|763.6|763|763.2|762.6|11
1639632900000|2021-12-16 05:35:00|763.3|762.7|762.7|762.1|763.4|762.8|762.2|761.6|52
1639633200000|2021-12-16 05:40:00|762.2|761.6|762|761.4|762.2|761.6|762|761.4|16
1639633500000|2021-12-16 05:45:00|762.1|761.5|761.7|761.1|762.1|761.5|761.7|761.1|5
1639633800000|2021-12-16 05:50:00|762|761.4|762|761.4|762|761.4|762|761.4|8
1639634100000|2021-12-16 05:55:00|761.9|761.3|762.1|761.5|762.2|761.6|761.9|761.3|6
1639634400000|2021-12-16 06:00:00|762|761.4|762|761.4|762|761.4|762|761.4|4
1639634700000|2021-12-16 06:05:00|762.1|761.5|762.4|761.8|762.5|761.9|762.1|761.5|15
1639635000000|2021-12-16 06:10:00|762.5|761.9|762.5|761.9|762.5|761.9|762.4|761.8|2
1639635300000|2021-12-16 06:15:00|762.4|761.8|762.2|761.6|762.5|761.9|762.1|761.5|8
1639635600000|2021-12-16 06:20:00|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|13
1639635900000|2021-12-16 06:25:00|762.5|761.9|763.8|763.2|764|763.4|762.5|761.9|57
1639636200000|2021-12-16 06:30:00|763.9|763.3|764.2|763.6|764.5|763.9|763.9|763.3|49
1639636500000|2021-12-16 06:35:00|764.4|763.8|764.5|763.9|764.5|763.9|764.2|763.6|37
1639636800000|2021-12-16 06:40:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|16
1639637100000|2021-12-16 06:45:00|764.2|763.6|763.9|763.3|764.3|763.7|763.7|763.1|13
1639637400000|2021-12-16 06:50:00|764|763.4|764.2|763.6|764.2|763.6|763.7|763.1|20
1639637700000|2021-12-16 06:55:00|764|763.4|763.9|763.3|764.1|763.5|763.6|763|10
1639638000000|2021-12-16 07:00:00|763.7|763.1|764.5|763.9|764.5|763.9|763.5|762.9|37
1639638300000|2021-12-16 07:05:00|764.4|763.8|764.2|763.6|764.4|763.8|764.2|763.6|22
1639638600000|2021-12-16 07:10:00|764.3|763.7|764.1|763.5|764.5|763.9|764|763.4|23
1639638900000|2021-12-16 07:15:00|764.2|763.6|764.2|763.6|764.4|763.8|764.1|763.5|26
1639639200000|2021-12-16 07:20:00|764.1|763.5|763.4|762.8|764.2|763.6|763.4|762.8|21
1639639500000|2021-12-16 07:25:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|13
1639639800000|2021-12-16 07:30:00|763.6|763|763.7|763.1|763.7|763.1|763.5|762.9|6
1639640100000|2021-12-16 07:35:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|12
1639640400000|2021-12-16 07:40:00|763.8|763.2|763.2|762.6|764|763.4|763.2|762.6|35
1639640700000|2021-12-16 07:45:00|||||||||8
1639641000000|2021-12-16 07:50:00|763.3|762.7|763.4|762.8|763.5|762.9|763.2|762.6|15
1639641300000|2021-12-16 07:55:00|763.2|762.6|762.5|761.9|763.4|762.8|762.5|761.9|16
1639641600000|2021-12-16 08:00:00|762.2|761.6|762.2|761.6|763|762.4|762|761.4|50
1639641900000|2021-12-16 08:05:00|762.5|761.9|761.7|761.1|762.6|762|761.7|761.1|30
1639642200000|2021-12-16 08:10:00|761.8|761.2|761.2|760.6|761.9|761.3|761.2|760.6|20
1639642500000|2021-12-16 08:15:00|761.3|760.7|760|759.4|761.5|760.9|760|759.4|89
1639642800000|2021-12-16 08:20:00|759.9|759.3|760.2|759.6|760.2|759.6|759.8|759.2|29
1639643100000|2021-12-16 08:25:00|760.1|759.5|758.8|758.2|760.1|759.5|758.7|758.1|53
1639643400000|2021-12-16 08:30:00|759|758.4|759.5|758.9|759.7|759.1|758.7|758.1|32
1639643700000|2021-12-16 08:35:00|759.7|759.1|760|759.4|760.2|759.6|759.7|759.1|33
1639644000000|2021-12-16 08:40:00|760.1|759.5|759.2|758.6|760.2|759.6|759|758.4|49
1639644300000|2021-12-16 08:45:00|759.5|758.9|759.4|758.8|759.9|759.3|759.3|758.7|25
1639644600000|2021-12-16 08:50:00|759.5|758.9|759.8|759.2|759.8|759.2|759.5|758.9|29
1639644900000|2021-12-16 08:55:00|760|759.4|762.1|761.5|762.4|761.8|760|759.4|140
1639645200000|2021-12-16 09:00:00|762|761.4|761.6|761|762|761.4|761.6|761|14
1639645500000|2021-12-16 09:05:00|761.5|760.9|761.5|760.9|761.7|761.1|761.5|760.9|10
1639645800000|2021-12-16 09:10:00|761.6|761|761.7|761.1|761.7|761.1|761.5|760.9|4
1639646100000|2021-12-16 09:15:00|761.5|760.9|761.9|761.3|761.9|761.3|761.5|760.9|16
1639646400000|2021-12-16 09:20:00|762|761.4|762|761.4|762|761.4|761.5|760.9|22
1639646700000|2021-12-16 09:25:00|761.9|761.3|762.4|761.8|762.5|761.9|761.8|761.2|28
1639647000000|2021-12-16 09:30:00|762.3|761.7|762.4|761.8|762.5|761.9|761.9|761.3|60
1639647300000|2021-12-16 09:35:00|762.6|762|762.5|761.9|763.5|762.9|762.3|761.7|67
1639647600000|2021-12-16 09:40:00|762.3|761.7|763|762.4|763|762.4|762.3|761.7|16
1639647900000|2021-12-16 09:45:00|762.9|762.3|763.3|762.7|763.6|763|762.8|762.2|59
1639648200000|2021-12-16 09:50:00|762.9|762.3|762.9|762.3|763|762.4|762.3|761.7|73
1639648500000|2021-12-16 09:55:00|762.8|762.2|762.1|761.5|762.8|762.2|762|761.4|94
1639648800000|2021-12-16 10:00:00|762.3|761.7|760|759.4|762.3|761.7|760|759.4|63
1639649100000|2021-12-16 10:05:00|759.8|759.2|760.3|759.7|760.7|760.1|759.8|759.2|44
1639649400000|2021-12-16 10:10:00|760.4|759.8|760.6|760|760.9|760.3|760.4|759.8|19
1639649700000|2021-12-16 10:15:00|760.7|760.1|762|761.4|762|761.4|760.7|760.1|45
1639650000000|2021-12-16 10:20:00|762.1|761.5|761.8|761.2|762.3|761.7|761.8|761.2|25
1639650300000|2021-12-16 10:25:00|761.9|761.3|761.8|761.2|762|761.4|761.8|761.2|37
1639650600000|2021-12-16 10:30:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|39
1639650900000|2021-12-16 10:35:00|||||||||29
1639651200000|2021-12-16 10:40:00|761.6|761|760.6|760|761.7|761.1|760.6|760|36
1639651500000|2021-12-16 10:45:00|760.5|759.9|759.9|759.3|760.8|760.2|759.8|759.2|59
1639651800000|2021-12-16 10:50:00|760|759.4|759.7|759.1|760|759.4|759.6|759|7
1639652100000|2021-12-16 10:55:00|759.8|759.2|760.4|759.8|761.3|760.7|759.8|759.2|51
1639652400000|2021-12-16 11:00:00|760.3|759.7|759.9|759.3|760.3|759.7|759.8|759.2|19
1639652700000|2021-12-16 11:05:00|759.8|759.2|759.6|759|760.3|759.7|759.5|758.9|17
1639653000000|2021-12-16 11:10:00|759.7|759.1|758.8|758.2|759.8|759.2|758.8|758.2|54
1639653300000|2021-12-16 11:15:00|758.9|758.3|758.3|757.7|759|758.4|758.3|757.7|41
1639653600000|2021-12-16 11:20:00|758.5|757.9|758.8|758.2|758.8|758.2|758.3|757.7|18
1639653900000|2021-12-16 11:25:00|758.9|758.3|758.5|757.9|759.3|758.7|758.5|757.9|17
1639654200000|2021-12-16 11:30:00|758.4|757.8|758.4|757.8|758.5|757.9|758|757.4|23
1639654500000|2021-12-16 11:35:00|758.5|757.9|757.9|757.3|759.4|758.8|757.8|757.2|60
1639654800000|2021-12-16 11:40:00|758|757.4|758|757.4|758.1|757.5|757.7|757.1|15
1639655100000|2021-12-16 11:45:00|758.3|757.7|757.2|756.6|758.3|757.7|757.2|756.6|105
1639655400000|2021-12-16 11:50:00|757.3|756.7|757.5|756.9|757.5|756.9|757.2|756.6|28
1639655700000|2021-12-16 11:55:00|757.9|757.3|758|757.4|758.5|757.9|757.8|757.2|50
1639656000000|2021-12-16 12:00:00|758.1|757.5|757.8|757.2|758.1|757.5|757.7|757.1|31
1639656300000|2021-12-16 12:05:00|758|757.4|757.4|756.8|758|757.4|757.3|756.7|28
1639656600000|2021-12-16 12:10:00|757.3|756.7|757.1|756.5|758.4|757.8|757.1|756.5|24
1639656900000|2021-12-16 12:15:00|757.3|756.7|754.5|753.9|757.3|756.7|754.4|753.8|123
1639657200000|2021-12-16 12:20:00|754.4|753.8|754.5|753.9|754.5|753.9|754|753.4|133
1639657500000|2021-12-16 12:25:00|754.4|753.8|753.9|753.3|754.5|753.9|753.8|753.2|50
1639657800000|2021-12-16 12:30:00|754|753.4|754.1|753.5|754.3|753.7|753.8|753.2|65
1639658100000|2021-12-16 12:35:00|754|753.4|754.3|753.7|754.5|753.9|754|753.4|122
1639658400000|2021-12-16 12:40:00|754.4|753.8|754.3|753.7|754.8|754.2|754.3|753.7|70
1639658700000|2021-12-16 12:45:00|754|753.4|754|753.4|754.1|753.5|752.8|752.2|133
1639659000000|2021-12-16 12:50:00|754.2|753.6|755.3|754.7|755.4|754.8|754.2|753.6|153
1639659300000|2021-12-16 12:55:00|755.2|754.6|754.1|753.5|755.3|754.7|754|753.4|55
1639659600000|2021-12-16 13:00:00|754|753.4|754.5|753.9|754.5|753.9|754|753.4|89
1639659900000|2021-12-16 13:05:00|754.3|753.7|754.3|753.7|754.5|753.9|754|753.4|193
1639660200000|2021-12-16 13:10:00|754.4|753.8|754.1|753.5|754.5|753.9|754.1|753.5|38
1639660500000|2021-12-16 13:15:00|754.3|753.7|753.6|753|754.3|753.7|753.3|752.7|88
1639660800000|2021-12-16 13:20:00|753.7|753.1|753.8|753.2|753.8|753.2|753.5|752.9|60
1639661100000|2021-12-16 13:25:00|753.7|753.1|754.3|753.7|754.5|753.9|753.5|752.9|70
1639661400000|2021-12-16 13:30:00|754.4|753.8|754.3|753.7|755.5|754.9|754.1|753.5|325
1639661700000|2021-12-16 13:35:00|755|754.4|755.5|754.9|755.5|754.9|755|754.4|42
1639662000000|2021-12-16 13:40:00|755.2|754.6|756|755.4|756.4|755.8|755.2|754.6|112
1639665000000|2021-12-16 14:30:00|756.6|756|757.2|756.6|760.2|759.6|754.5|753.9|1341
1639665300000|2021-12-16 14:35:00|757.4|756.8|756|755.4|758.2|757.6|755.9|755.3|518
1639665600000|2021-12-16 14:40:00|756.1|755.5|758.7|758.1|759.9|759.3|756|755.4|379
1639665900000|2021-12-16 14:45:00|758.6|758|760.7|760.1|761.1|760.5|758.5|757.9|508
1639666200000|2021-12-16 14:50:00|760.8|760.2|761.3|760.7|762.4|761.8|760.7|760.1|687
1639666500000|2021-12-16 14:55:00|761.6|761|761.4|760.8|762.2|761.6|760.6|760|323
1639666800000|2021-12-16 15:00:00|761.2|760.6|762.1|761.5|762.6|762|760.4|759.8|396
1639667100000|2021-12-16 15:05:00|762.3|761.7|763.2|762.6|763.6|763|762.1|761.5|354
1639667400000|2021-12-16 15:10:00|763.1|762.5|765.7|765.1|765.7|765.1|761.6|761|525
1639667700000|2021-12-16 15:15:00|765.6|765|766.7|766.1|767|766.4|765.5|764.9|742
1639668000000|2021-12-16 15:20:00|767.2|766.6|767.5|766.9|768.9|768.3|766.5|765.9|419
1639668300000|2021-12-16 15:25:00|767.7|767.1|768.5|767.9|769|768.4|767.5|766.9|365
1639668600000|2021-12-16 15:30:00|768.7|768.1|770|769.4|770|769.4|768.2|767.6|487
1639668900000|2021-12-16 15:35:00|770.2|769.6|769.5|768.9|770.2|769.6|769.5|768.9|366
1639669200000|2021-12-16 15:40:00|769.7|769.1|770.6|770|770.7|770.1|768.5|767.9|483
1639669500000|2021-12-16 15:45:00|770.7|770.1|768|767.4|770.7|770.1|768|767.4|616
1639669800000|2021-12-16 15:50:00|767.9|767.3|769.5|768.9|770.7|770.1|767.7|767.1|447
1639670100000|2021-12-16 15:55:00|769.6|769|767.5|766.9|769.8|769.2|767.2|766.6|413
1639670400000|2021-12-16 16:00:00|767.2|766.6|767.8|767.2|768.2|767.6|767.2|766.6|215
1639670700000|2021-12-16 16:05:00|767.9|767.3|769|768.4|769|768.4|767.7|767.1|161
1639671000000|2021-12-16 16:10:00|768.7|768.1|768.7|768.1|769.7|769.1|768.2|767.6|261
1639671300000|2021-12-16 16:15:00|768.5|767.9|767.7|767.1|768.5|767.9|767.2|766.6|230
1639671600000|2021-12-16 16:20:00|767.6|767|766.7|766.1|768|767.4|766.2|765.6|133
1639671900000|2021-12-16 16:25:00|766.8|766.2|767.2|766.6|767.7|767.1|766.7|766.1|125
1639672200000|2021-12-16 16:30:00|767.3|766.7|768.5|767.9|769|768.4|767.2|766.6|281
1639672500000|2021-12-16 16:35:00|768.8|768.2|769.3|768.7|769.5|768.9|768.5|767.9|271
1639672800000|2021-12-16 16:40:00|769.2|768.6|767.5|766.9|769.7|769.1|767.2|766.6|533
1639673100000|2021-12-16 16:45:00|767.6|767|767.7|767.1|768.7|768.1|767.5|766.9|173
1639673400000|2021-12-16 16:50:00|767.5|766.9|766.3|765.7|767.5|766.9|766|765.4|521
1639673700000|2021-12-16 16:55:00|766.5|765.9|765.7|765.1|767|766.4|765.7|765.1|252
1639674000000|2021-12-16 17:00:00|766|765.4|765.7|765.1|766.1|765.5|765.5|764.9|175
1639674300000|2021-12-16 17:05:00|765.8|765.2|766.7|766.1|767|766.4|765.5|764.9|222
1639674600000|2021-12-16 17:10:00|766.5|765.9|767.5|766.9|767.7|767.1|766.5|765.9|104
1639674900000|2021-12-16 17:15:00|767.3|766.7|767.6|767|768.7|768.1|767|766.4|266
1639675200000|2021-12-16 17:20:00|767.5|766.9|766.7|766.1|767.7|767.1|766.7|766.1|166
1639675500000|2021-12-16 17:25:00|766.8|766.2|766.5|765.9|766.8|766.2|765.7|765.1|237
1639675800000|2021-12-16 17:30:00|766.4|765.8|767.5|766.9|767.5|766.9|766.3|765.7|134
1639676100000|2021-12-16 17:35:00|767.7|767.1|767.4|766.8|768|767.4|767.3|766.7|126
1639676400000|2021-12-16 17:40:00|767.5|766.9|768.2|767.6|769.5|768.9|767.3|766.7|190
1639676700000|2021-12-16 17:45:00|768.5|767.9|769|768.4|769.2|768.6|768.2|767.6|172
1639677000000|2021-12-16 17:50:00|769.1|768.5|770.2|769.6|770.5|769.9|769|768.4|334
1639677300000|2021-12-16 17:55:00|770|769.4|770|769.4|770.3|769.7|769.7|769.1|219
1639677600000|2021-12-16 18:00:00|769.7|769.1|770.2|769.6|770.2|769.6|769.1|768.5|202
1639677900000|2021-12-16 18:05:00|770.1|769.5|770|769.4|770.3|769.7|770|769.4|141
1639678200000|2021-12-16 18:10:00|770.2|769.6|770|769.4|770.3|769.7|770|769.4|188
1639678500000|2021-12-16 18:15:00|770.8|770.2|769.8|769.2|770.9|770.3|769.8|769.2|379
1639678800000|2021-12-16 18:20:00|769.5|768.9|769.3|768.7|769.8|769.2|769.2|768.6|296
1639679100000|2021-12-16 18:25:00|769.2|768.6|769.5|768.9|769.7|769.1|769.2|768.6|173
1639679400000|2021-12-16 18:30:00|769.4|768.8|769.5|768.9|770|769.4|769.4|768.8|179
1639679700000|2021-12-16 18:35:00|769.7|769.1|769.7|769.1|770|769.4|769.5|768.9|112
1639680000000|2021-12-16 18:40:00|769.8|769.2|771.7|771.1|772|771.4|769.8|769.2|278
1639680300000|2021-12-16 18:45:00|772|771.4|773.7|773.1|774.2|773.6|771.7|771.1|412
1639680600000|2021-12-16 18:50:00|772.9|772.3|772.7|772.1|773.2|772.6|771.7|771.1|331
1639680900000|2021-12-16 18:55:00|773.2|772.6|773|772.4|773.9|773.3|772.7|772.1|654
1639681200000|2021-12-16 19:00:00|773.2|772.6|773.4|772.8|774|773.4|772.3|771.7|437
1639681500000|2021-12-16 19:05:00|773.3|772.7|771.7|771.1|773.4|772.8|771.7|771.1|543
1639681800000|2021-12-16 19:10:00|772.2|771.6|771.7|771.1|772.3|771.7|770.7|770.1|1450
1639682100000|2021-12-16 19:15:00|771.9|771.3|770|769.4|771.9|771.3|769.9|769.3|843
1639702800000|2021-12-17 01:00:00|770.7|769.7|771.1|770.5|771.6|771|770.4|769.7|121
1639703100000|2021-12-17 01:05:00|771|770.4|770.1|769.5|771.5|770.9|769.7|769.1|54
1639703400000|2021-12-17 01:10:00|770.2|769.6|770.2|769.6|770.5|769.9|770.2|769.6|53
1639703700000|2021-12-17 01:15:00|770.4|769.8|770.3|769.7|770.7|770.1|770.2|769.6|79
1639704000000|2021-12-17 01:20:00|770.6|770|770.3|769.7|770.6|770|770.2|769.6|25
1639704300000|2021-12-17 01:25:00|770.9|770.3|771.8|771.2|772.5|771.9|770.9|770.3|76
1639704600000|2021-12-17 01:30:00|771.9|771.3|771.7|771.1|772|771.4|771.4|770.8|17
1639704900000|2021-12-17 01:35:00|771.5|770.9|772.3|771.7|772.3|771.7|771.4|770.8|26
1639705200000|2021-12-17 01:40:00|772.1|771.5|773.6|773|773.9|773.3|772|771.4|122
1639705500000|2021-12-17 01:45:00|773.7|773.1|773.6|773|774|773.4|773.5|772.9|34
1639705800000|2021-12-17 01:50:00|773.8|773.2|773.7|773.1|774.2|773.6|773.7|773.1|45
1639706100000|2021-12-17 01:55:00|773.6|773|775|774.4|775.1|774.5|773.5|772.9|45
1639706400000|2021-12-17 02:00:00|774.9|774.3|774.9|774.3|775.1|774.5|774.8|774.2|38
1639706700000|2021-12-17 02:05:00|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|29
1639707000000|2021-12-17 02:10:00|775.2|774.6|774.8|774.2|775.2|774.6|774.7|774.1|14
1639707300000|2021-12-17 02:15:00|774.7|774.1|774.9|774.3|775|774.4|774.4|773.8|27
1639707600000|2021-12-17 02:20:00|775.1|774.5|774.8|774.2|775.1|774.5|774.5|773.9|11
1639707900000|2021-12-17 02:25:00|774.7|774.1|772.9|772.3|774.7|774.1|772.9|772.3|30
1639708200000|2021-12-17 02:30:00|773.2|772.6|772.4|771.8|773.2|772.6|772.4|771.8|56
1639708500000|2021-12-17 02:35:00|772.3|771.7|772.3|771.7|772.8|772.2|772.3|771.7|26
1639708800000|2021-12-17 02:40:00|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|9
1639709100000|2021-12-17 02:45:00|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|7
1639709400000|2021-12-17 02:50:00|773|772.4|773.2|772.6|773.2|772.6|772.9|772.3|7
1639709700000|2021-12-17 02:55:00|773.1|772.5|772.8|772.2|773.1|772.5|772.7|772.1|5
1639710000000|2021-12-17 03:00:00|772.7|772.1|772.4|771.8|772.8|772.2|772.4|771.8|3
1639710300000|2021-12-17 03:05:00|772.5|771.9|772.2|771.6|772.7|772.1|772.2|771.6|8
1639710600000|2021-12-17 03:10:00|772.3|771.7|771.4|770.8|772.5|771.9|771.4|770.8|55
1639710900000|2021-12-17 03:15:00|771.5|770.9|771.3|770.7|771.8|771.2|770.9|770.3|32
1639711200000|2021-12-17 03:20:00|771.2|770.6|771.2|770.6|771.4|770.8|771.2|770.6|2
1639711500000|2021-12-17 03:25:00|771.3|770.7|771|770.4|771.3|770.7|770.9|770.3|8
1639711800000|2021-12-17 03:30:00|771.1|770.5|771.7|771.1|772|771.4|771|770.4|27
1639712100000|2021-12-17 03:35:00|772|771.4|772|771.4|772.3|771.7|772|771.4|4
1639712400000|2021-12-17 03:40:00|772.1|771.5|772|771.4|772.3|771.7|771.9|771.3|13
1639712700000|2021-12-17 03:45:00|772.1|771.5|771.9|771.3|772.2|771.6|771.9|771.3|2
1639713000000|2021-12-17 03:50:00|772|771.4|771.8|771.2|772|771.4|771.8|771.2|5
1639713300000|2021-12-17 03:55:00|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|9
1639713600000|2021-12-17 04:00:00|772|771.4|771.4|770.8|772|771.4|771.4|770.8|13
1639713900000|2021-12-17 04:05:00|771.1|770.5|770.8|770.2|771.1|770.5|770.7|770.1|15
1639714200000|2021-12-17 04:10:00|770.7|770.1|770.5|769.9|770.7|770.1|769.8|769.2|28
1639714500000|2021-12-17 04:15:00|770.7|770.1|771|770.4|771|770.4|770.7|770.1|7
1639714800000|2021-12-17 04:20:00|771.1|770.5|771.4|770.8|771.4|770.8|771.1|770.5|7
1639715100000|2021-12-17 04:25:00|771.3|770.7|771|770.4|771.3|770.7|771|770.4|5
1639715400000|2021-12-17 04:30:00|770.9|770.3|771.4|770.8|771.4|770.8|770.9|770.3|4
1639715700000|2021-12-17 04:35:00|770.9|770.3|771.7|771.1|771.7|771.1|770.9|770.3|24
1639716000000|2021-12-17 04:40:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|15
1639716600000|2021-12-17 04:50:00|771.4|770.8|771.7|771.1|771.7|771.1|771.4|770.8|3
1639716900000|2021-12-17 04:55:00|||||||||1
1639717200000|2021-12-17 05:00:00|771.8|771.2|772|771.4|772.2|771.6|771.8|771.2|4
1639717500000|2021-12-17 05:05:00|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|0
1639717800000|2021-12-17 05:10:00|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|29
1639718100000|2021-12-17 05:15:00|772.4|771.8|772.6|772|772.7|772.1|772.4|771.8|8
1639718400000|2021-12-17 05:20:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|2
1639718700000|2021-12-17 05:25:00|772.5|771.9|772.4|771.8|772.6|772|772.4|771.8|0
1639719000000|2021-12-17 05:30:00|772.2|771.6|771.9|771.3|772.2|771.6|771.9|771.3|3
1639719300000|2021-12-17 05:35:00|772|771.4|771.9|771.3|772.3|771.7|771.9|771.3|4
1639719600000|2021-12-17 05:40:00|772|771.4|772|771.4|772|771.4|772|771.4|1
1639719900000|2021-12-17 05:45:00|771.9|771.3|771.6|771|772|771.4|771.6|771|9
1639720200000|2021-12-17 05:50:00|771.8|771.2|771.8|771.2|771.8|771.2|771.6|771|10
1639720500000|2021-12-17 05:55:00|771.6|771|771.6|771|771.8|771.2|771.6|771|1
1639720800000|2021-12-17 06:00:00|771.9|771.3|772.2|771.6|772.3|771.7|771.9|771.3|11
1639721100000|2021-12-17 06:05:00|772.3|771.7|771.6|771|772.3|771.7|771.6|771|28
1639721400000|2021-12-17 06:10:00|771.8|771.2|771.9|771.3|771.9|771.3|771.6|771|7
1639721700000|2021-12-17 06:15:00|771.7|771.1|771.9|771.3|771.9|771.3|771.6|771|6
1639722000000|2021-12-17 06:20:00|771.6|771|770.9|770.3|771.7|771.1|770.9|770.3|34
1639722300000|2021-12-17 06:25:00|771.2|770.6|771|770.4|771.3|770.7|770.9|770.3|14
1639722600000|2021-12-17 06:30:00|770.9|770.3|770.7|770.1|771|770.4|770.7|770.1|12
1639722900000|2021-12-17 06:35:00|770.8|770.2|771.2|770.6|771.9|771.3|770.8|770.2|21
1639723200000|2021-12-17 06:40:00|771.1|770.5|771.2|770.6|771.2|770.6|771|770.4|2
1639723500000|2021-12-17 06:45:00|771|770.4|772.2|771.6|772.4|771.8|771|770.4|37
1639723800000|2021-12-17 06:50:00|771.9|771.3|771.4|770.8|772.2|771.6|771.4|770.8|7
1639724100000|2021-12-17 06:55:00|771.5|770.9|772.3|771.7|772.3|771.7|771.5|770.9|6
1639724400000|2021-12-17 07:00:00|772.4|771.8|772.7|772.1|772.7|772.1|772.2|771.6|18
1639724700000|2021-12-17 07:05:00|772.6|772|771.9|771.3|772.6|772|771.9|771.3|20
1639725000000|2021-12-17 07:10:00|772|771.4|771.8|771.2|772|771.4|771.4|770.8|6
1639725300000|2021-12-17 07:15:00|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|6
1639725600000|2021-12-17 07:20:00|771.8|771.2|771.3|770.7|772|771.4|771|770.4|21
1639725900000|2021-12-17 07:25:00|771.2|770.6|771|770.4|771.2|770.6|770.9|770.3|13
1639726200000|2021-12-17 07:30:00|771.1|770.5|770.8|770.2|771.3|770.7|770.8|770.2|15
1639726500000|2021-12-17 07:35:00|771|770.4|771.4|770.8|771.9|771.3|771|770.4|22
1639726800000|2021-12-17 07:40:00|771.5|770.9|771.8|771.2|771.9|771.3|771.5|770.9|13
1639727100000|2021-12-17 07:45:00|772|771.4|771.8|771.2|772.2|771.6|771.8|771.2|15
1639727400000|2021-12-17 07:50:00|771.9|771.3|772.1|771.5|772.2|771.6|771.9|771.3|11
1639727700000|2021-12-17 07:55:00|772.2|771.6|772.4|771.8|772.7|772.1|772|771.4|25
1639728000000|2021-12-17 08:00:00|772.5|771.9|774|773.4|774.3|773.7|772.4|771.8|96
1639728300000|2021-12-17 08:05:00|773.9|773.3|773|772.4|773.9|773.3|772.9|772.3|28
1639728600000|2021-12-17 08:10:00|773.1|772.5|773|772.4|773.3|772.7|773|772.4|14
1639728900000|2021-12-17 08:15:00|772.9|772.3|773.3|772.7|773.3|772.7|772.5|771.9|13
1639729200000|2021-12-17 08:20:00|773.2|772.6|773.4|772.8|773.6|773|773.2|772.6|18
1639729500000|2021-12-17 08:25:00|773.2|772.6|773.6|773|773.6|773|772.9|772.3|11
1639729800000|2021-12-17 08:30:00|773.5|772.9|773.8|773.2|773.9|773.3|773.2|772.6|20
1639730100000|2021-12-17 08:35:00|773.9|773.3|774.2|773.6|774.7|774.1|773.8|773.2|62
1639730400000|2021-12-17 08:40:00|774.5|773.9|773.8|773.2|774.5|773.9|773.8|773.2|29
1639730700000|2021-12-17 08:45:00|773.9|773.3|774.4|773.8|774.6|774|773.9|773.3|28
1639731000000|2021-12-17 08:50:00|774.7|774.1|775.4|774.8|775.6|775|774.7|774.1|38
1639731300000|2021-12-17 08:55:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|34
1639731600000|2021-12-17 09:00:00|775.8|775.2|775.6|775|775.9|775.3|775.2|774.6|59
1639731900000|2021-12-17 09:05:00|775.8|775.2|775.6|775|775.8|775.2|775.4|774.8|30
1639732200000|2021-12-17 09:10:00|776.9|776.3|775.9|775.3|776.9|776.3|775.9|775.3|56
1639732500000|2021-12-17 09:15:00|776|775.4|775.9|775.3|776.2|775.6|775.8|775.2|11
1639732800000|2021-12-17 09:20:00|776|775.4|776|775.4|776.1|775.5|775.5|774.9|46
1639733100000|2021-12-17 09:25:00|776.1|775.5|775.9|775.3|776.2|775.6|775.9|775.3|7
1639733400000|2021-12-17 09:30:00|776|775.4|775.4|774.8|776.2|775.6|775.2|774.6|36
1639733700000|2021-12-17 09:35:00|775.2|774.6|775.2|774.6|775.3|774.7|775|774.4|13
1639734000000|2021-12-17 09:40:00|775.3|774.7|775.7|775.1|775.8|775.2|775.2|774.6|53
1639734300000|2021-12-17 09:45:00|775.4|774.8|776.7|776.1|776.9|776.3|774.9|774.3|152
1639734600000|2021-12-17 09:50:00|776.8|776.2|776|775.4|776.9|776.3|775.9|775.3|44
1639734900000|2021-12-17 09:55:00|775.9|775.3|775.4|774.8|776.2|775.6|775.4|774.8|30
1639735200000|2021-12-17 10:00:00|775.5|774.9|775.7|775.1|775.7|775.1|775.4|774.8|15
1639735500000|2021-12-17 10:05:00|775.5|774.9|775.9|775.3|776.4|775.8|775.2|774.6|79
1639735800000|2021-12-17 10:10:00|776|775.4|776|775.4|776.2|775.6|775.8|775.2|4
1639736100000|2021-12-17 10:15:00|776.2|775.6|775.9|775.3|776.2|775.6|775.7|775.1|17
1639736400000|2021-12-17 10:20:00|776|775.4|775.9|775.3|776.2|775.6|775.7|775.1|16
1639736700000|2021-12-17 10:25:00|776.2|775.6|776.8|776.2|776.8|776.2|776.2|775.6|16
1639737000000|2021-12-17 10:30:00|776.7|776.1|774.9|774.3|776.8|776.2|774.9|774.3|74
1639737300000|2021-12-17 10:35:00|775.2|774.6|774.9|774.3|775.2|774.6|774.7|774.1|32
1639737600000|2021-12-17 10:40:00|775|774.4|775.5|774.9|775.7|775.1|775|774.4|8
1639737900000|2021-12-17 10:45:00|775.7|775.1|776.3|775.7|776.4|775.8|775.7|775.1|23
1639738200000|2021-12-17 10:50:00|776.4|775.8|775|774.4|776.7|776.1|774.9|774.3|39
1639738500000|2021-12-17 10:55:00|774.8|774.2|774.6|774|774.8|774.2|774.5|773.9|29
1639738800000|2021-12-17 11:00:00|774|773.4|772.7|772.1|774|773.4|772.6|772|158
1639739100000|2021-12-17 11:05:00|772.8|772.2|772.7|772.1|772.9|772.3|772.4|771.8|22
1639739400000|2021-12-17 11:10:00|772.5|771.9|773.2|772.6|773.2|772.6|772.5|771.9|28
1639739700000|2021-12-17 11:15:00|773.3|772.7|773.2|772.6|773.9|773.3|773.2|772.6|36
1639740000000|2021-12-17 11:20:00|773.1|772.5|773.2|772.6|773.6|773|772.9|772.3|82
1639740300000|2021-12-17 11:25:00|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|11
1639740600000|2021-12-17 11:30:00|773.2|772.6|773.9|773.3|773.9|773.3|773.1|772.5|71
1639740900000|2021-12-17 11:35:00|774.3|773.7|774.9|774.3|774.9|774.3|774.2|773.6|23
1639741200000|2021-12-17 11:40:00|774.7|774.1|775.1|774.5|775.4|774.8|774.7|774.1|25
1639741500000|2021-12-17 11:45:00|775.3|774.7|775.1|774.5|775.4|774.8|775.1|774.5|15
1639741800000|2021-12-17 11:50:00|775.6|775|776|775.4|776|775.4|775.4|774.8|70
1639742100000|2021-12-17 11:55:00|776.1|775.5|776|775.4|776.1|775.5|775.7|775.1|5
1639742400000|2021-12-17 12:00:00|776.2|775.6|775.6|775|776.2|775.6|775.4|774.8|36
1639742700000|2021-12-17 12:05:00|775.7|775.1|774.6|774|775.7|775.1|774.4|773.8|19
1639743000000|2021-12-17 12:10:00|774.4|773.8|774.3|773.7|774.7|774.1|774.3|773.7|8
1639743300000|2021-12-17 12:15:00|774.4|773.8|774.1|773.5|774.4|773.8|773.9|773.3|7
1639743600000|2021-12-17 12:20:00|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|8
1639743900000|2021-12-17 12:25:00|774.2|773.6|773.7|773.1|774.3|773.7|773.5|772.9|52
1639744200000|2021-12-17 12:30:00|773.6|773|774.2|773.6|774.2|773.6|773.6|773|19
1639744500000|2021-12-17 12:35:00|774.3|773.7|774.2|773.6|774.9|774.3|774.2|773.6|25
1639744800000|2021-12-17 12:40:00|773.8|773.2|774.3|773.7|774.4|773.8|773.4|772.8|17
1639745100000|2021-12-17 12:45:00|774.2|773.6|772.8|772.2|774.3|773.7|772.8|772.2|153
1639745400000|2021-12-17 12:50:00|772.6|772|774|773.4|774|773.4|772.5|771.9|63
1639745700000|2021-12-17 12:55:00|773.9|773.3|774.6|774|774.7|774.1|773.7|773.1|47
1639746000000|2021-12-17 13:00:00|774.4|773.8|774.2|773.6|774.6|774|773.5|772.9|39
1639746300000|2021-12-17 13:05:00|774.3|773.7|774.1|773.5|774.4|773.8|773.6|773|10
1639746600000|2021-12-17 13:10:00|774.2|773.6|774.1|773.5|774.2|773.6|774|773.4|10
1639746900000|2021-12-17 13:15:00|774|773.4|773.2|772.6|774|773.4|773.1|772.5|30
1639747200000|2021-12-17 13:20:00|773.1|772.5|773.6|773|773.6|773|772.7|772.1|51
1639747500000|2021-12-17 13:25:00|773.7|773.1|775.2|774.6|775.9|775.3|773.7|773.1|126
1639747800000|2021-12-17 13:30:00|775|774.4|773.3|772.7|775.2|774.6|773.3|772.7|37
1639748100000|2021-12-17 13:35:00|773.2|772.6|773.6|773|773.7|773.1|772.7|772.1|71
1639748400000|2021-12-17 13:40:00|773.5|772.9|773.1|772.5|774|773.4|772.7|772.1|65
1639751400000|2021-12-17 14:30:00|773.5|772.9|768.2|767.6|773.5|772.9|766.7|766.1|1079
1639751700000|2021-12-17 14:35:00|768.6|768|770|769.4|770.1|769.5|767|766.4|500
1639752000000|2021-12-17 14:40:00|770.1|769.5|769.6|769|771.6|771|769.6|769|453
1639752300000|2021-12-17 14:45:00|769.7|769.1|772.2|771.6|774.6|774|769.7|769.1|716
1639752600000|2021-12-17 14:50:00|772|771.4|774.7|774.1|774.8|774.2|771.7|771.1|298
1639752900000|2021-12-17 14:55:00|774.8|774.2|774.4|773.8|774.9|774.3|772.9|772.3|331
1639753200000|2021-12-17 15:00:00|774.2|773.6|774.7|774.1|775.1|774.5|774|773.4|322
1639753500000|2021-12-17 15:05:00|774.4|773.8|777.2|776.6|777.7|777.1|774.2|773.6|430
1639753800000|2021-12-17 15:10:00|777.3|776.7|777.2|776.6|778.4|777.8|777.1|776.5|312
1639754100000|2021-12-17 15:15:00|777.3|776.7|776.7|776.1|777.7|777.1|775.2|774.6|465
1639754400000|2021-12-17 15:20:00|776.4|775.8|778.2|777.6|778.4|777.8|776.4|775.8|384
1639754700000|2021-12-17 15:25:00|778|777.4|779.9|779.3|780.1|779.5|777.9|777.3|648
1639755000000|2021-12-17 15:30:00|780|779.4|780.1|779.5|780.1|779.5|778.9|778.3|391
1639755300000|2021-12-17 15:35:00|780.3|779.7|780.6|780|780.6|780|778.9|778.3|412
1639755600000|2021-12-17 15:40:00|780.8|780.2|780.1|779.5|781.4|780.8|779.9|779.3|381
1639755900000|2021-12-17 15:45:00|780|779.4|779.3|778.7|781.3|780.7|779.1|778.5|570
1639756200000|2021-12-17 15:50:00|779.4|778.8|778.2|777.6|779.4|778.8|776.9|776.3|531
1639756500000|2021-12-17 15:55:00|778.1|777.5|778.8|778.2|778.8|778.2|777.9|777.3|161
1639756800000|2021-12-17 16:00:00|778.9|778.3|779.1|778.5|779.6|779|778.5|777.9|179
1639757100000|2021-12-17 16:05:00|778.8|778.2|778.1|777.5|778.8|778.2|777.8|777.2|125
1639757400000|2021-12-17 16:10:00|777.9|777.3|776.9|776.3|778.1|777.5|776.1|775.5|313
1639757700000|2021-12-17 16:15:00|776.8|776.2|776.3|775.7|777.6|777|776.3|775.7|176
1639758000000|2021-12-17 16:20:00|776.4|775.8|775.6|775|776.4|775.8|775.1|774.5|232
1639758300000|2021-12-17 16:25:00|775.8|775.2|777.3|776.7|777.6|777|775.8|775.2|269
1639758600000|2021-12-17 16:30:00|777.1|776.5|778.1|777.5|778.2|777.6|776.8|776.2|133
1639758900000|2021-12-17 16:35:00|777.8|777.2|777.1|776.5|777.9|777.3|777.1|776.5|105
1639759200000|2021-12-17 16:40:00|777.2|776.6|775.8|775.2|777.3|776.7|775.6|775|179
1639759500000|2021-12-17 16:45:00|776.1|775.5|773.6|773|776.6|776|772.6|772|419
1639759800000|2021-12-17 16:50:00|773.7|773.1|772.9|772.3|774.4|773.8|772.9|772.3|199
1639760100000|2021-12-17 16:55:00|772.8|772.2|773.6|773|773.7|773.1|772.4|771.8|272
1639760400000|2021-12-17 17:00:00|773.7|773.1|774.7|774.1|775.1|774.5|773.6|773|145
1639760700000|2021-12-17 17:05:00|774.9|774.3|774.9|774.3|775.1|774.5|774.6|774|94
1639761000000|2021-12-17 17:10:00|775|774.4|775.4|774.8|775.9|775.3|774.6|774|79
1639761300000|2021-12-17 17:15:00|775.5|774.9|776.5|775.9|776.6|776|775.4|774.8|95
1639761600000|2021-12-17 17:20:00|776.6|776|776.4|775.8|776.9|776.3|775.6|775|112
1639761900000|2021-12-17 17:25:00|776.3|775.7|776.1|775.5|776.6|776|775.6|775|110
1639762200000|2021-12-17 17:30:00|776.2|775.6|774.4|773.8|776.5|775.9|774.1|773.5|198
1639762500000|2021-12-17 17:35:00|774.6|774|774.8|774.2|775.2|774.6|774.6|774|156
1639762800000|2021-12-17 17:40:00|774.6|774|775.6|775|775.6|775|774.6|774|136
1639763100000|2021-12-17 17:45:00|775.9|775.3|776.1|775.5|776.6|776|775.9|775.3|201
1639763400000|2021-12-17 17:50:00|775.9|775.3|776.2|775.6|776.4|775.8|775.9|775.3|128
1639763700000|2021-12-17 17:55:00|776.1|775.5|776.4|775.8|777.1|776.5|776.1|775.5|163
1639764000000|2021-12-17 18:00:00|776.5|775.9|776.3|775.7|777|776.4|775.8|775.2|684
1639764300000|2021-12-17 18:05:00|776.5|775.9|776.8|776.2|777|776.4|776.4|775.8|120
1639764600000|2021-12-17 18:10:00|776.5|775.9|776.7|776.1|777|776.4|776.2|775.6|159
1639764900000|2021-12-17 18:15:00|776.5|775.9|776.7|776.1|776.9|776.3|775.7|775.1|199
1639765200000|2021-12-17 18:20:00|776.4|775.8|776.5|775.9|776.5|775.9|775.7|775.1|360
1639765500000|2021-12-17 18:25:00|776|775.4|775.5|774.9|776.2|775.6|775.2|774.6|213
1639765800000|2021-12-17 18:30:00|775.6|775|776|775.4|776|775.4|775.4|774.8|105
1639766100000|2021-12-17 18:35:00|775.9|775.3|775.2|774.6|776|775.4|775|774.4|382
1639766400000|2021-12-17 18:40:00|775.4|774.8|776|775.4|776.2|775.6|775.2|774.6|309
1639766700000|2021-12-17 18:45:00|776.1|775.5|776|775.4|776.2|775.6|775.7|775.1|74
1639767000000|2021-12-17 18:50:00|776.2|775.6|776.2|775.6|776.5|775.9|775.4|774.8|205
1639767300000|2021-12-17 18:55:00|776.4|775.8|776.8|776.2|777|776.4|776.4|775.8|372
1639767600000|2021-12-17 19:00:00|776.9|776.3|776|775.4|777.3|776.7|775.5|774.9|449
1639767900000|2021-12-17 19:05:00|775.9|775.3|777.7|777.1|777.9|777.3|775.9|775.3|269
1639768200000|2021-12-17 19:10:00|777.6|777|776|775.4|777.7|777.1|774.8|774.2|1374
1639768500000|2021-12-17 19:15:00|775.8|775.2|776|775.4|776.3|775.7|775.8|775.2|330
1639962000000|2021-12-20 01:00:00|779.1|778.5|778.6|778|779.3|778.6|777|776.4|264
1639962300000|2021-12-20 01:05:00|778.5|777.9|776.9|776.3|778.5|777.9|776.9|776.3|81
1639962600000|2021-12-20 01:10:00|776.5|775.9|776.7|776.1|776.8|776.2|775.9|775.3|61
1639962900000|2021-12-20 01:15:00|776.5|775.9|776.5|775.9|777.1|776.5|776.5|775.9|31
1639963200000|2021-12-20 01:20:00|776.4|775.8|775.4|774.8|776.5|775.9|774.9|774.3|68
1639963500000|2021-12-20 01:25:00|775.2|774.6|775.5|774.9|775.9|775.3|774.8|774.2|30
1639963800000|2021-12-20 01:30:00|775.6|775|775.9|775.3|776.1|775.5|775.3|774.7|23
1639964100000|2021-12-20 01:35:00|776|775.4|775.7|775.1|776|775.4|775.5|774.9|36
1639964400000|2021-12-20 01:40:00|775.6|775|774.5|773.9|775.6|775|774.4|773.8|77
1639964700000|2021-12-20 01:45:00|774.4|773.8|774.8|774.2|774.8|774.2|774.3|773.7|16
1639965000000|2021-12-20 01:50:00|774.7|774.1|775.4|774.8|775.4|774.8|774.7|774.1|14
1639965300000|2021-12-20 01:55:00|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|27
1639965600000|2021-12-20 02:00:00|774.8|774.2|774.7|774.1|774.9|774.3|774.4|773.8|15
1639965900000|2021-12-20 02:05:00|774.5|773.9|773.5|772.9|774.5|773.9|773.5|772.9|55
1639966200000|2021-12-20 02:10:00|773.4|772.8|773.2|772.6|773.4|772.8|772.7|772.1|58
1639966500000|2021-12-20 02:15:00|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|9
1639966800000|2021-12-20 02:20:00|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|15
1639967100000|2021-12-20 02:25:00|772.9|772.3|773.3|772.7|773.4|772.8|772.9|772.3|25
1639967400000|2021-12-20 02:30:00|773.4|772.8|772.9|772.3|774.2|773.6|772.9|772.3|48
1639967700000|2021-12-20 02:35:00|772.8|772.2|772.6|772|772.9|772.3|772.4|771.8|15
1639968000000|2021-12-20 02:40:00|772.5|771.9|772.8|772.2|773.1|772.5|772.3|771.7|47
1639968300000|2021-12-20 02:45:00|772.7|772.1|771.9|771.3|772.7|772.1|771.9|771.3|44
1639968600000|2021-12-20 02:50:00|772|771.4|772|771.4|772.2|771.6|771.9|771.3|13
1639968900000|2021-12-20 02:55:00|771.9|771.3|772.4|771.8|772.5|771.9|771.9|771.3|33
1639969200000|2021-12-20 03:00:00|772.7|772.1|772.7|772.1|772.8|772.2|772.7|772.1|24
1639969500000|2021-12-20 03:05:00|772.6|772|772.5|771.9|772.7|772.1|772.1|771.5|21
1639969800000|2021-12-20 03:10:00|772.4|771.8|772.6|772|772.8|772.2|772.4|771.8|13
1639970100000|2021-12-20 03:15:00|772.5|771.9|772.9|772.3|772.9|772.3|772.4|771.8|22
1639970400000|2021-12-20 03:20:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|11
1639970700000|2021-12-20 03:25:00|773.4|772.8|773.7|773.1|773.7|773.1|773.2|772.6|18
1639971000000|2021-12-20 03:30:00|773.9|773.3|773.2|772.6|773.9|773.3|773.2|772.6|11
1639971300000|2021-12-20 03:35:00|773.1|772.5|773.1|772.5|773.1|772.5|772.7|772.1|7
1639971600000|2021-12-20 03:40:00|773.2|772.6|772.9|772.3|773.2|772.6|772.9|772.3|2
1639971900000|2021-12-20 03:45:00|772.8|772.2|772.9|772.3|773.1|772.5|772.7|772.1|8
1639972200000|2021-12-20 03:50:00|772.8|772.2|773.1|772.5|773.2|772.6|772.7|772.1|10
1639972500000|2021-12-20 03:55:00|772.9|772.3|773.1|772.5|773.1|772.5|772.7|772.1|1
1639972800000|2021-12-20 04:00:00|773|772.4|773.1|772.5|773.1|772.5|772.9|772.3|1
1639973100000|2021-12-20 04:05:00|773|772.4|771.8|771.2|773|772.4|771.8|771.2|43
1639973400000|2021-12-20 04:10:00|771.9|771.3|770.8|770.2|771.9|771.3|770.5|769.9|20
1639973700000|2021-12-20 04:15:00|770.7|770.1|771.1|770.5|771.1|770.5|770.7|770.1|13
1639974000000|2021-12-20 04:20:00|770.9|770.3|771.1|770.5|771.2|770.6|770.9|770.3|3
1639974300000|2021-12-20 04:25:00|771|770.4|770.9|770.3|771|770.4|770.9|770.3|8
1639974600000|2021-12-20 04:30:00|771.1|770.5|771.1|770.5|771.1|770.5|771|770.4|5
1639974900000|2021-12-20 04:35:00|771|770.4|770.7|770.1|771.1|770.5|770.7|770.1|6
1639975200000|2021-12-20 04:40:00|770.6|770|770.5|769.9|770.7|770.1|770.5|769.9|4
1639975500000|2021-12-20 04:45:00|770.4|769.8|770.5|769.9|770.9|770.3|770.4|769.8|18
1639975800000|2021-12-20 04:50:00|770.8|770.2|770.6|770|770.8|770.2|770.4|769.8|11
1639976100000|2021-12-20 04:55:00|770.4|769.8|769.9|769.3|770.4|769.8|769.9|769.3|43
1639976400000|2021-12-20 05:00:00|770|769.4|769.4|768.8|770|769.4|769.4|768.8|21
1639976700000|2021-12-20 05:05:00|769.7|769.1|769.9|769.3|769.9|769.3|769.4|768.8|53
1639977000000|2021-12-20 05:10:00|770|769.4|770.2|769.6|770.6|770|770|769.4|15
1639977300000|2021-12-20 05:15:00|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|6
1639977600000|2021-12-20 05:20:00|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|3
1639977900000|2021-12-20 05:25:00|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|9
1639978200000|2021-12-20 05:30:00|770.2|769.6|770.3|769.7|770.4|769.8|770.2|769.6|0
1639978500000|2021-12-20 05:35:00|770.2|769.6|770.2|769.6|770.2|769.6|769.8|769.2|18
1639978800000|2021-12-20 05:40:00|770.1|769.5|769.6|769|770.2|769.6|769.4|768.8|22
1639979100000|2021-12-20 05:45:00|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|8
1639979400000|2021-12-20 05:50:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|4
1639979700000|2021-12-20 05:55:00|769.5|768.9|769.8|769.2|769.9|769.3|769.5|768.9|24
1639980000000|2021-12-20 06:00:00|769.7|769.1|770.2|769.6|770.2|769.6|769.7|769.1|12
1639980300000|2021-12-20 06:05:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|9
1639980600000|2021-12-20 06:10:00|769.8|769.2|769.8|769.2|770.1|769.5|769.7|769.1|6
1639980900000|2021-12-20 06:15:00|769.7|769.1|769.8|769.2|770.2|769.6|769.7|769.1|12
1639981200000|2021-12-20 06:20:00|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|4
1639981500000|2021-12-20 06:25:00|770.1|769.5|770|769.4|770.1|769.5|769.8|769.2|10
1639981800000|2021-12-20 06:30:00|770.1|769.5|769.8|769.2|770.2|769.6|769.8|769.1|16
1639982100000|2021-12-20 06:35:00|769.9|769.3|770.2|769.6|770.3|769.7|769.8|769.2|24
1639982400000|2021-12-20 06:40:00|770.1|769.5|769.6|769|770.2|769.6|769.5|768.9|24
1639982700000|2021-12-20 06:45:00|769.5|768.9|767.9|767.3|769.6|769|767.9|767.3|80
1639983000000|2021-12-20 06:50:00|768.3|767.7|769.2|768.6|769.2|768.6|768.3|767.7|30
1639983300000|2021-12-20 06:55:00|769.3|768.7|769.3|768.7|769.4|768.8|769.2|768.6|3
1639983600000|2021-12-20 07:00:00|769.7|769.1|769.4|768.8|769.9|769.3|769.3|768.7|14
1639983900000|2021-12-20 07:05:00|769.3|768.7|770.3|769.7|770.4|769.8|768.9|768.3|42
1639984200000|2021-12-20 07:10:00|770.2|769.6|770.6|770|770.7|770.1|769.9|769.1|18
1639984500000|2021-12-20 07:15:00|770.7|770.1|770.7|770.1|771.1|770.5|770.4|769.8|17
1639984800000|2021-12-20 07:20:00|770.6|770|770.4|769.8|770.9|770.3|770.4|769.8|9
1639985100000|2021-12-20 07:25:00|770.2|769.6|770.3|769.7|770.4|769.8|769.7|769.1|23
1639985400000|2021-12-20 07:30:00|770.4|769.8|772|771.4|772.1|771.5|770.3|769.7|16
1639985700000|2021-12-20 07:35:00|772.1|771.5|771.9|771.3|772.7|772.1|771.9|771.3|48
1639986000000|2021-12-20 07:40:00|771.6|771|772.4|771.8|772.6|772|771.6|771|22
1639986300000|2021-12-20 07:45:00|772.2|771.6|771.9|771.3|772.2|771.6|771.8|771.2|7
1639986600000|2021-12-20 07:50:00|772|771.4|772|771.4|772.2|771.6|772|771.4|8
1639986900000|2021-12-20 07:55:00|772.2|771.6|771.9|771.3|772.4|771.8|771.9|771.3|6
1639987200000|2021-12-20 08:00:00|772.3|771.7|770.7|770.1|772.3|771.7|770.6|770|116
1639987500000|2021-12-20 08:05:00|770.8|770.2|771.1|770.5|771.2|770.6|770.2|769.6|20
1639987800000|2021-12-20 08:10:00|771.2|770.6|770.9|770.3|771.2|770.6|770.8|770.2|12
1639988100000|2021-12-20 08:15:00|770.8|770.2|770.8|770.2|770.9|770.3|770.7|770.1|13
1639988400000|2021-12-20 08:20:00|770.7|770.1|769.8|769.2|771.1|770.5|769.4|768.8|23
1639988700000|2021-12-20 08:25:00|769.7|769.1|769.8|769.2|769.9|769.3|769.2|768.6|34
1639989000000|2021-12-20 08:30:00|769.7|769.1|769.3|768.7|769.7|769.1|769.2|768.6|21
1639989300000|2021-12-20 08:35:00|768.9|768.3|768.8|768.2|768.9|768.3|768.3|767.7|25
1639989600000|2021-12-20 08:40:00|768.7|768.1|767.3|766.7|768.9|768.3|765.4|764.8|195
1639989900000|2021-12-20 08:45:00|767.4|766.8|767.3|766.7|767.8|767.2|766.9|766.3|41
1639990200000|2021-12-20 08:50:00|767.1|766.5|767.1|766.5|767.7|767.1|766.9|766.3|24
1639990500000|2021-12-20 08:55:00|766.9|766.3|766.2|765.6|767.4|766.8|765.9|765.3|91
1639990800000|2021-12-20 09:00:00|766.4|765.8|766.3|765.7|766.8|766.2|766.1|765.5|27
1639991100000|2021-12-20 09:05:00|766.4|765.8|765.9|765.3|766.6|766|765.8|765.2|30
1639991400000|2021-12-20 09:10:00|765.8|765.2|765.9|765.3|766.2|765.6|765.7|765.1|29
1639991700000|2021-12-20 09:15:00|766.1|765.5|766.8|766.2|767.2|766.6|766.1|765.5|24
1639992000000|2021-12-20 09:20:00|766.7|766.1|764.1|763.5|766.8|766.2|764.1|763.5|74
1639992300000|2021-12-20 09:25:00|764.2|763.6|766.1|765.5|766.2|765.6|764.2|763.6|38
1639992600000|2021-12-20 09:30:00|766|765.4|765.9|765.3|766.7|766.1|765.9|765.3|165
1639992900000|2021-12-20 09:35:00|766.2|765.6|765.7|765.1|767.3|766.7|765.4|764.8|40
1639993200000|2021-12-20 09:40:00|765.8|765.2|765.2|764.6|766|765.4|765.2|764.6|22
1639993500000|2021-12-20 09:45:00|765.1|764.5|760.6|760|765.7|765.1|760.2|759.6|268
1639993800000|2021-12-20 09:50:00|760.7|760.1|760.9|760.3|760.9|760.3|759.1|758.5|122
1639994100000|2021-12-20 09:55:00|761.1|760.5|762.6|762|762.7|762.1|761.1|760.5|58
1639994400000|2021-12-20 10:00:00|762.7|762.1|763.7|763.1|764.4|763.8|762.7|762.1|40
1639994700000|2021-12-20 10:05:00|764|763.4|763.9|763.3|764.2|763.6|763.7|763.1|25
1639995000000|2021-12-20 10:10:00|764.1|763.5|763.9|763.3|764.7|764.1|763.9|763.3|28
1639995300000|2021-12-20 10:15:00|764.2|763.6|763.9|763.3|764.4|763.8|763.9|763.3|20
1639995600000|2021-12-20 10:20:00|764.1|763.5|764.3|763.7|765.2|764.6|763.8|763.2|27
1639995900000|2021-12-20 10:25:00|764.8|764.2|764.3|763.7|765.2|764.6|764.3|763.7|24
1639996200000|2021-12-20 10:30:00|764.1|763.5|762.7|762.1|764.2|763.6|762|761.4|39
1639996500000|2021-12-20 10:35:00|762.6|762|763.3|762.7|763.7|763.1|762.6|762|22
1639996800000|2021-12-20 10:40:00|763.4|762.8|762.7|762.1|763.4|762.8|762.6|762|26
1639997100000|2021-12-20 10:45:00|763|762.4|762.8|762.2|763.1|762.5|762.7|762.1|5
1639997400000|2021-12-20 10:50:00|762.7|762.1|762.4|761.8|762.7|762.1|761.6|761|62
1639997700000|2021-12-20 10:55:00|762.5|761.9|761.8|761.2|762.8|762.2|761.7|761.1|77
1639998000000|2021-12-20 11:00:00|761.7|761.1|762.2|761.6|762.6|762|761.6|761|46
1639998300000|2021-12-20 11:05:00|762.1|761.5|761.9|761.3|762.3|761.7|761.7|761.1|36
1639998600000|2021-12-20 11:10:00|761.7|761.1|762.3|761.7|762.4|761.8|761.2|760.6|59
1639998900000|2021-12-20 11:15:00|762.4|761.8|762.7|762.1|763.2|762.6|762.4|761.8|38
1639999200000|2021-12-20 11:20:00|762.9|762.3|764|763.4|764.1|763.5|762.9|762.3|40
1639999500000|2021-12-20 11:25:00|763.9|763.3|764.2|763.6|764.3|763.7|763.3|762.7|19
1639999800000|2021-12-20 11:30:00|764.3|763.7|764.8|764.2|765|764.4|764.3|763.7|26
1640000100000|2021-12-20 11:35:00|764.7|764.1|764.9|764.3|765|764.4|764|763.4|21
1640000400000|2021-12-20 11:40:00|764.8|764.2|765.3|764.7|765.4|764.8|764.7|764.1|11
1640000700000|2021-12-20 11:45:00|765.4|764.4|764.4|763.8|765.7|765.1|764.4|763.8|14
1640001000000|2021-12-20 11:50:00|764.6|764|764.1|763.5|764.6|764|764.1|763.5|14
1640001300000|2021-12-20 11:55:00|764.2|763.6|764.8|764.2|764.8|764.2|764.1|763.5|20
1640001600000|2021-12-20 12:00:00|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|10
1640001900000|2021-12-20 12:05:00|765|764.4|765.1|764.5|765.2|764.6|764.6|764|23
1640002200000|2021-12-20 12:10:00|764.4|763.8|764.2|763.6|764.6|764|764.1|763.5|9
1640002500000|2021-12-20 12:15:00|764.1|763.5|764.4|763.8|764.7|764.1|764.1|763.4|18
1640002800000|2021-12-20 12:20:00|764.3|763.7|764.3|763.7|764.7|764.1|764.2|763.6|16
1640003100000|2021-12-20 12:25:00|764.4|763.8|764.4|763.8|764.7|764.1|764.2|763.6|26
1640003400000|2021-12-20 12:30:00|764.8|764.2|765.3|764.7|765.4|764.8|764.7|764.1|16
1640003700000|2021-12-20 12:35:00|765.4|764.8|765.6|765|766|765.4|765.2|764.6|53
1640004000000|2021-12-20 12:40:00|765.3|764.7|764.9|764.3|765.4|764.8|764.5|763.9|23
1640004300000|2021-12-20 12:45:00|764.6|764|765.3|764.7|765.4|764.8|764.1|763.5|33
1640004600000|2021-12-20 12:50:00|765.2|764.6|765.1|764.5|765.6|765|764.9|764.3|102
1640004900000|2021-12-20 12:55:00|764.5|763.9|766.4|765.8|766.4|765.8|764.2|763.6|49
1640005200000|2021-12-20 13:00:00|766.5|765.9|765.9|765.3|766.5|765.9|765.7|765.1|48
1640005500000|2021-12-20 13:05:00|766.2|765.6|767.2|766.6|767.2|766.6|766.1|765.5|92
1640005800000|2021-12-20 13:10:00|766.8|766.2|767.7|767.1|767.7|767.1|766.7|766.1|63
1640006100000|2021-12-20 13:15:00|767.9|767.3|768.4|767.8|768.5|767.9|767.9|767.3|40
1640006400000|2021-12-20 13:20:00|768.7|768.1|768.3|767.7|768.9|768.3|768.3|767.7|37
1640006700000|2021-12-20 13:25:00|768.4|767.8|768.7|768.1|768.7|768.1|767.9|767.3|30
1640007000000|2021-12-20 13:30:00|768.6|768|766.2|765.6|768.6|768|766.2|765.6|65
1640007300000|2021-12-20 13:35:00|766.4|765.8|765.6|765|766.7|766.1|765.4|764.8|35
1640007600000|2021-12-20 13:40:00|765.5|764.9|765.3|764.7|766.2|765.6|765.3|764.6|50
1640010600000|2021-12-20 14:30:00|765.2|764.6|766|765.4|770.1|769.5|765.2|764.6|982
1640010900000|2021-12-20 14:35:00|765.2|764.6|768.9|768.3|769.4|768.8|765.2|764.6|358
1640011200000|2021-12-20 14:40:00|769|768.4|767.6|767|769.2|768.6|767.1|766.5|263
1640011500000|2021-12-20 14:45:00|767.5|766.9|767.4|766.8|768.1|767.5|766.3|765.7|220
1640011800000|2021-12-20 14:50:00|767.6|767|766.1|765.5|767.9|767.3|765.6|765|245
1640012100000|2021-12-20 14:55:00|766.3|765.7|767.8|767.2|767.8|767.2|766.1|765.5|167
1640012400000|2021-12-20 15:00:00|767.7|767.1|770.5|769.9|770.5|769.9|767.7|767.1|335
1640012700000|2021-12-20 15:05:00|770.6|770|770.7|770.1|770.7|770.1|769.6|769|223
1640013000000|2021-12-20 15:10:00|770.6|770|773.2|772.6|773.5|772.9|769.8|769.2|528
1640013300000|2021-12-20 15:15:00|773.3|772.7|772.3|771.7|773.3|772.7|772.2|771.6|256
1640013600000|2021-12-20 15:20:00|772.5|771.9|772.7|772.1|773.2|772.6|770.5|769.9|476
1640013900000|2021-12-20 15:25:00|772.9|772.3|773.4|772.8|774.7|774.1|772.6|772|557
1640014200000|2021-12-20 15:30:00|773.3|772.7|772.7|772.1|773.8|773.2|772.2|771.6|249
1640014500000|2021-12-20 15:35:00|772.4|771.8|772.2|771.6|773.4|772.8|772.2|771.6|262
1640014800000|2021-12-20 15:40:00|772.4|771.8|775.7|775.1|775.7|775.1|772.4|771.8|326
1640015100000|2021-12-20 15:45:00|775.4|774.8|775.2|774.6|775.9|775.3|774.2|773.6|227
1640015400000|2021-12-20 15:50:00|775.1|774.5|773.7|773.1|776.2|775.6|773|772.4|282
1640015700000|2021-12-20 15:55:00|773.9|773.3|772.4|771.8|774.7|774.1|771.7|771.1|300
1640016000000|2021-12-20 16:00:00|772.5|771.9|771.4|770.8|772.5|771.9|770.7|770.1|300
1640016300000|2021-12-20 16:05:00|771.3|770.7|770.8|770.2|771.7|771.1|770.7|770.1|102
1640016600000|2021-12-20 16:10:00|770.9|770.3|771.9|771.3|771.9|771.3|770.9|770.3|113
1640016900000|2021-12-20 16:15:00|772.3|771.7|772.6|772|773.1|772.5|771.9|771.3|309
1640017200000|2021-12-20 16:20:00|772.5|771.9|772.6|772|772.6|772|771.9|771.3|87
1640017500000|2021-12-20 16:25:00|772.4|771.8|772.3|771.7|772.6|772|771.8|771.2|138
1640017800000|2021-12-20 16:30:00|772.4|771.8|775.4|774.8|775.6|775|772.1|771.5|397
1640018100000|2021-12-20 16:35:00|775.6|775|777.3|776.7|777.8|777.2|775.6|775|382
1640018400000|2021-12-20 16:40:00|777.6|777|776.9|776.3|777.8|777.2|776.6|776|175
1640018700000|2021-12-20 16:45:00|776.8|776.2|777.3|776.7|777.4|776.8|775.8|775.2|243
1640019000000|2021-12-20 16:50:00|777.4|776.8|777.8|777.2|778.1|777.5|776.1|775.5|467
1640019300000|2021-12-20 16:55:00|777.6|777|778.5|777.9|778.5|777.9|777.5|776.9|141
1640019600000|2021-12-20 17:00:00|777.7|777.1|778.8|778.2|779.6|779|777.3|776.7|361
1640019900000|2021-12-20 17:05:00|778.7|778.1|778.8|778.2|779.6|779|778.6|778|179
1640020200000|2021-12-20 17:10:00|779|778.4|777.3|776.7|779.1|778.5|776.8|776.2|245
1640020500000|2021-12-20 17:15:00|777.1|776.5|778.3|777.7|778.3|777.7|776.5|775.9|188
1640020800000|2021-12-20 17:20:00|778.4|777.8|778.8|778.2|779.3|778.7|778.1|777.5|203
1640021100000|2021-12-20 17:25:00|778.7|778.1|778.8|778.2|779.1|778.5|778.3|777.7|150
1640021400000|2021-12-20 17:30:00|778.6|778|778.7|778.1|779.2|778.6|778.3|777.7|161
1640021700000|2021-12-20 17:35:00|778.5|777.9|778|777.4|779|778.4|778|777.4|394
1640022000000|2021-12-20 17:40:00|778.1|777.5|778.7|778.1|778.8|778.2|778.1|777.5|99
1640022300000|2021-12-20 17:45:00|778.6|778|778.3|777.7|778.7|778.1|778|777.4|112
1640022600000|2021-12-20 17:50:00|778.5|777.9|777.8|777.2|779|778.4|777.6|777|319
1640022900000|2021-12-20 17:55:00|777.7|777.1|776.6|776|778.6|778|776.6|776|167
1640023200000|2021-12-20 18:00:00|776.8|776.2|775.8|775.2|776.8|776.2|775.3|774.7|238
1640023500000|2021-12-20 18:05:00|775.6|775|776.1|775.5|776.5|775.9|775.6|775|285
1640023800000|2021-12-20 18:10:00|776.3|775.7|776.3|775.7|776.4|775.8|775.3|774.7|108
1640024100000|2021-12-20 18:15:00|776.1|775.5|775.8|775.2|777|776.4|775.8|775.2|110
1640024400000|2021-12-20 18:20:00|775.9|775.3|775.3|774.7|776.3|775.7|775.3|774.7|124
1640024700000|2021-12-20 18:25:00|775.5|774.9|776.1|775.5|776.5|775.9|775.5|774.9|155
1640025000000|2021-12-20 18:30:00|776.3|775.7|775.5|774.9|776.5|775.9|774.6|774|177
1640025300000|2021-12-20 18:35:00|775.6|775|775.6|775|776|775.4|775.2|774.6|127
1640025600000|2021-12-20 18:40:00|775.7|775.1|774.9|774.3|775.7|775.1|774|773.4|271
1640025900000|2021-12-20 18:45:00|774.8|774.2|775.2|774.6|775.5|774.9|774.8|774.2|142
1640026200000|2021-12-20 18:50:00|775.1|774.5|775.6|775|775.9|775.3|774.5|773.9|191
1640026500000|2021-12-20 18:55:00|775.3|774.7|776.3|775.7|776.3|775.7|775.1|774.5|93
1640026800000|2021-12-20 19:00:00|776.1|775.5|777|776.4|777.3|776.7|776.1|775.5|181
1640027100000|2021-12-20 19:05:00|777.1|776.5|778|777.4|778.5|777.9|777.1|776.5|224
1640027400000|2021-12-20 19:10:00|778.1|777.5|778.7|778.1|779.5|778.9|777.8|777.2|1567
1640027700000|2021-12-20 19:15:00|778.4|777.8|778.7|778.1|778.9|778.3|778.1|777.5|653
1640048400000|2021-12-21 01:00:00|779.1|778.5|777.4|776.8|779.6|779|777.3|776.7|102
1640048700000|2021-12-21 01:05:00|777.8|777.2|777.3|776.7|778.1|777.5|777.1|776.5|82
1640049000000|2021-12-21 01:10:00|777.4|776.8|776.7|776.1|777.6|777|776.6|776|25
1640049300000|2021-12-21 01:15:00|777.1|776.5|776.7|776.1|777.1|776.5|776.6|776|11
1640049600000|2021-12-21 01:20:00|776.8|776.2|776.8|776.2|776.9|776.3|776.6|776|40
1640049900000|2021-12-21 01:25:00|776.7|776.1|776.7|776.1|776.7|776.1|776.6|776|5
1640050200000|2021-12-21 01:30:00|776.8|776.2|778.3|777.7|778.9|778.3|776.8|776.2|54
1640050500000|2021-12-21 01:35:00|778.1|777.5|777.4|776.8|778.2|777.6|777.4|776.8|75
1640050800000|2021-12-21 01:40:00|777.5|776.9|777.6|777|777.6|777|777.4|776.8|2
1640051100000|2021-12-21 01:45:00|778|777.4|777.7|777.1|778.1|777.5|777.5|776.9|39
1640051400000|2021-12-21 01:50:00|777.6|777|778.2|777.6|778.6|778|777.5|776.9|24
1640051700000|2021-12-21 01:55:00|778.5|777.9|778.6|778|779.1|778.5|778.5|777.9|41
1640052000000|2021-12-21 02:00:00|778.5|777.9|779.7|779.1|780.1|779.5|778.3|777.7|27
1640052300000|2021-12-21 02:05:00|779.8|779.2|779.7|779.1|780.3|779.7|779.6|779|72
1640052600000|2021-12-21 02:10:00|779.6|779|779.1|778.5|779.7|779.1|778.8|778.2|30
1640052900000|2021-12-21 02:15:00|778.9|778.3|778.8|778.2|779.1|778.5|778.8|778.2|7
1640053200000|2021-12-21 02:20:00|779.1|778.5|778.8|778.2|779.1|778.5|778.8|778.2|8
1640053500000|2021-12-21 02:25:00|778.9|778.3|779.4|778.8|779.5|778.9|778.8|778.2|27
1640053800000|2021-12-21 02:30:00|779.3|778.7|779.3|778.7|779.4|778.8|779|778.4|10
1640054100000|2021-12-21 02:35:00|||||||||8
1640054400000|2021-12-21 02:40:00|779.5|778.9|779.3|778.7|779.8|779.2|779.3|778.7|11
1640054700000|2021-12-21 02:45:00|779.4|778.8|779.4|778.8|779.6|779|779.3|778.7|7
1640055000000|2021-12-21 02:50:00|779.3|778.7|779.5|778.9|779.6|779|779.3|778.7|7
1640055300000|2021-12-21 02:55:00|779.6|779|779.3|778.7|779.6|779|779.3|778.7|4
1640055600000|2021-12-21 03:00:00|779|778.4|778.9|778.3|779.3|778.7|778.7|778.1|22
1640055900000|2021-12-21 03:05:00|778.8|778.2|778.1|777.5|778.9|778.3|778.1|777.5|11
1640056200000|2021-12-21 03:10:00|777.9|777.3|777.9|777.3|778.2|777.6|777.6|777|7
1640056500000|2021-12-21 03:15:00|778.2|777.6|778.4|777.8|778.5|777.9|778.1|777.5|7
1640056800000|2021-12-21 03:20:00|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|0
1640057100000|2021-12-21 03:25:00|778.4|777.8|778.7|778.1|778.7|778.1|778.3|777.7|6
1640057400000|2021-12-21 03:30:00|778.6|778|778.7|778.1|778.7|778.1|778.5|777.9|2
1640057700000|2021-12-21 03:35:00|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|1
1640058000000|2021-12-21 03:40:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1640058300000|2021-12-21 03:45:00|778.4|777.8|778.7|778.1|778.7|778.1|778.3|777.7|5
1640058600000|2021-12-21 03:50:00|778.6|778|778.6|778|778.6|778|778.4|777.8|7
1640058900000|2021-12-21 03:55:00|778.5|777.9|778.8|778.2|778.8|778.2|778.5|777.9|17
1640059200000|2021-12-21 04:00:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|5
1640059500000|2021-12-21 04:05:00|778.8|778.2|778.8|778.2|778.8|778.2|778.4|777.8|9
1640059800000|2021-12-21 04:10:00|779|778.4|779|778.4|779|778.4|778.9|778.3|4
1640060100000|2021-12-21 04:15:00|778.9|778.3|778.9|778.3|779|778.4|778.8|778.2|6
1640060400000|2021-12-21 04:20:00|779|778.4|779.3|778.7|779.3|778.7|779|778.4|4
1640060700000|2021-12-21 04:25:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1640061000000|2021-12-21 04:30:00|779.3|778.7|779.8|779.2|779.8|779.2|779.2|778.6|14
1640061300000|2021-12-21 04:35:00|779.6|779|779.6|779|779.7|779.1|779.6|779|2
1640061600000|2021-12-21 04:40:00|779.5|778.9|779.7|779.1|779.8|779.2|779.4|778.8|6
1640061900000|2021-12-21 04:45:00|779.8|779.2|779.8|779.2|780.1|779.5|779.8|779.2|12
1640062200000|2021-12-21 04:50:00|779.7|779.1|779.6|779|779.7|779.1|779.6|779|2
1640062500000|2021-12-21 04:55:00|779.5|778.9|779.7|779.1|779.9|779.3|779.5|778.9|3
1640062800000|2021-12-21 05:00:00|779.8|779.2|779.9|779.3|780.1|779.5|779.6|779|7
1640063100000|2021-12-21 05:05:00|779.8|779.2|779.7|779.1|779.8|779.2|779.6|779|2
1640063400000|2021-12-21 05:10:00|779.8|779.2|779.9|779.3|779.9|779.3|779.7|779.1|8
1640063700000|2021-12-21 05:15:00|779.8|779.2|781.7|781.1|781.8|781.2|779.6|779|45
1640064000000|2021-12-21 05:20:00|781.8|781.2|782.9|782.3|783.2|782.3|781.8|781.2|64
1640064300000|2021-12-21 05:25:00|782.8|782.2|783.3|782.7|783.5|782.9|782.6|782|101
1640064600000|2021-12-21 05:30:00|783.4|782.8|783.1|782.5|783.5|782.9|783|782.4|30
1640064900000|2021-12-21 05:35:00|783.3|782.7|782.3|781.7|783.4|782.8|782.1|781.5|22
1640065200000|2021-12-21 05:40:00|782.4|781.8|782.6|782|782.7|782.1|782.4|781.8|19
1640065500000|2021-12-21 05:45:00|782.7|782.1|782.7|782.1|783.2|782.6|782.7|782.1|14
1640065800000|2021-12-21 05:50:00|782.8|782.2|783.2|782.6|783.3|782.7|782.8|782.2|7
1640066100000|2021-12-21 05:55:00|783.1|782.5|783.2|782.6|783.3|782.7|783.1|782.5|20
1640066400000|2021-12-21 06:00:00|783|782.4|783.2|782.6|783.2|782.6|783|782.4|13
1640066700000|2021-12-21 06:05:00|783|782.4|782.5|781.9|783.1|782.5|782.5|781.9|27
1640067000000|2021-12-21 06:10:00|782.6|782|782.8|782.2|782.8|782.2|782.5|781.9|10
1640067300000|2021-12-21 06:15:00|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|9
1640067600000|2021-12-21 06:20:00|782.3|781.7|781.6|781|782.3|781.7|781.3|780.7|21
1640067900000|2021-12-21 06:25:00|781.4|780.8|779.8|779.2|781.4|780.8|779.8|779.2|34
1640068200000|2021-12-21 06:30:00|779.9|779.3|779.8|779.2|780|779.4|779.8|779.2|11
1640068500000|2021-12-21 06:35:00|779.6|779|779.3|778.7|779.9|779.3|779.3|778.7|23
1640068800000|2021-12-21 06:40:00|779.2|778.6|779.5|778.9|779.5|778.9|779.2|778.6|11
1640069100000|2021-12-21 06:45:00|779.6|779|779.5|778.9|779.6|779|779|778.4|10
1640069400000|2021-12-21 06:50:00|779.4|778.8|780.3|779.7|780.3|779.7|779.3|778.7|22
1640069700000|2021-12-21 06:55:00|780.1|779.5|779.9|779.3|780.3|779.7|779.9|779.3|8
1640070000000|2021-12-21 07:00:00|780.1|779.5|780.1|779.5|780.3|779.7|780|779.4|3
1640070300000|2021-12-21 07:05:00|780|779.4|780.1|779.5|780.3|779.7|779.9|779.3|2
1640070600000|2021-12-21 07:10:00|779.8|779.2|779.9|779.3|779.9|779.3|779.6|779|8
1640070900000|2021-12-21 07:15:00|779.8|779.2|779.8|779.2|779.9|779.3|779.6|779|15
1640071200000|2021-12-21 07:20:00|779.6|779|779.9|779.3|779.9|779.3|779.5|778.9|11
1640071500000|2021-12-21 07:25:00|780|779.4|780.1|779.5|780.1|779.5|779.8|779.2|6
1640071800000|2021-12-21 07:30:00|779.9|779.3|779.8|779.2|780|779.4|779.5|778.9|8
1640072100000|2021-12-21 07:35:00|779.5|778.9|779.9|779.3|779.9|779.3|779.5|778.9|23
1640072400000|2021-12-21 07:40:00|779.6|779|780.3|779.7|780.3|779.7|779.6|779|16
1640072700000|2021-12-21 07:45:00|780.1|779.5|779.9|779.3|780.3|779.7|779.8|779.2|5
1640073000000|2021-12-21 07:50:00|780|779.4|779.9|779.3|780.3|779.7|779.9|779.3|20
1640073300000|2021-12-21 07:55:00|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|4
1640073600000|2021-12-21 08:00:00|780|779.4|780.1|779.5|780.8|780.2|780|779.4|16
1640073900000|2021-12-21 08:05:00|780|779.4|779.7|779.1|780|779.4|779.5|778.9|19
1640074200000|2021-12-21 08:10:00|779.8|779.2|779.9|779.3|779.9|779.3|779.7|779.1|1
1640074500000|2021-12-21 08:15:00|780.2|779.6|779.8|779.2|780.2|779.6|779.8|779.2|4
1640074800000|2021-12-21 08:20:00|779.7|779.1|776|775.4|779.7|779.1|775.7|775.1|88
1640075100000|2021-12-21 08:25:00|776.9|776.3|776.8|776.2|777.1|776.5|776.2|775.6|38
1640075400000|2021-12-21 08:30:00|776.6|776|775.9|775.3|776.6|776|775.6|774.8|27
1640075700000|2021-12-21 08:35:00|776.1|775.5|775.9|775.3|776.1|775.5|775.6|775|10
1640076000000|2021-12-21 08:40:00|775.8|775.2|776.3|775.7|776.3|775.7|775.2|774.6|37
1640076300000|2021-12-21 08:45:00|776.2|775.6|775.5|774.9|776.2|775.6|775.3|774.7|34
1640076600000|2021-12-21 08:50:00|775.4|774.8|775.8|775.2|775.9|775.3|775.3|774.7|9
1640076900000|2021-12-21 08:55:00|775.9|775.3|777.1|776.5|777.1|776.5|775.9|775.3|9
1640077200000|2021-12-21 09:00:00|776.8|776.2|777.1|776.5|777.3|776.7|776.8|776.2|24
1640077500000|2021-12-21 09:05:00|776.9|776.3|775.4|774.8|777.3|776.7|775.4|774.8|52
1640077800000|2021-12-21 09:10:00|775.8|775.2|775.9|775.3|776.1|775.5|775.7|775.1|18
1640078100000|2021-12-21 09:15:00|775.8|775.2|776.1|775.5|776.2|775.6|775.7|775.1|10
1640078400000|2021-12-21 09:20:00|775.9|775.3|775.7|775.1|775.9|775.3|775.3|774.7|17
1640078700000|2021-12-21 09:25:00|775.6|775|775.7|775.1|775.7|775.1|775.3|774.7|15
1640079000000|2021-12-21 09:30:00|775.6|775|775.1|774.5|775.6|775|774.8|774.2|17
1640079300000|2021-12-21 09:35:00|775|774.4|775.2|774.6|775.6|775|775|774.4|23
1640079600000|2021-12-21 09:40:00|775.1|774.5|775.2|774.6|775.4|774.8|775.1|774.5|13
1640079900000|2021-12-21 09:45:00|775.3|774.7|775.1|774.5|775.6|775|774.8|774.2|24
1640080200000|2021-12-21 09:50:00|775.3|774.7|775.3|774.7|775.6|775|775.1|774.5|13
1640080500000|2021-12-21 09:55:00|774.9|774.3|774.6|774|775.2|774.6|774.6|774|34
1640080800000|2021-12-21 10:00:00|774.7|774.1|775.9|775.3|776.1|775.5|774.6|774|35
1640081100000|2021-12-21 10:05:00|775.7|775.1|775.9|775.3|776.3|775.7|775.7|775.1|38
1640081400000|2021-12-21 10:10:00|776.1|775.5|778.1|777.5|778.1|777.5|776.1|775.5|54
1640081700000|2021-12-21 10:15:00|777.7|777.1|777.7|777.1|778.3|777.7|777.7|777.1|24
1640082000000|2021-12-21 10:20:00|777.8|777.2|777.6|777|777.8|777.2|777.3|776.7|14
1640082300000|2021-12-21 10:25:00|777.7|777.1|776.7|776.1|777.7|777.1|776.6|776|14
1640082600000|2021-12-21 10:30:00|776.6|776|775.7|775.1|776.9|776.3|774.9|774.3|69
1640082900000|2021-12-21 10:35:00|775.8|775.2|776|775.4|776|775.4|775.7|775.1|18
1640083200000|2021-12-21 10:40:00|775.7|775.1|777.8|777.2|778.1|777.5|775.7|775.1|34
1640083500000|2021-12-21 10:45:00|777.7|777.1|776.7|776.1|777.8|777.2|776.5|775.9|70
1640083800000|2021-12-21 10:50:00|776.6|776|776.5|775.9|777|776.4|776.3|775.7|56
1640084100000|2021-12-21 10:55:00|776.4|775.8|777|776.4|777.1|776.5|775.8|775.2|60
1640084400000|2021-12-21 11:00:00|776.9|776.3|777.1|776.5|777.6|777|776.7|776.1|26
1640084700000|2021-12-21 11:05:00|777|776.4|777.1|776.5|777.6|777|777|776.4|14
1640085000000|2021-12-21 11:10:00|777|776.4|777.1|776.5|777.3|776.7|776.8|776.2|14
1640085300000|2021-12-21 11:15:00|776.8|776.2|779.5|778.9|779.5|778.9|776.7|776.1|53
1640085600000|2021-12-21 11:20:00|779.3|778.7|779|778.4|779.3|778.7|778.6|778|15
1640085900000|2021-12-21 11:25:00|779.1|778.5|778.8|778.2|779.6|779|778.7|778.1|35
1640086200000|2021-12-21 11:30:00|778.7|778.1|777.2|776.6|778.7|778.1|776.5|775.9|209
1640086500000|2021-12-21 11:35:00|777.3|776.7|777.3|776.7|777.5|776.9|777|776.4|15
1640086800000|2021-12-21 11:40:00|777.2|776.6|776.8|776.2|777.5|776.9|776.6|776|17
1640087100000|2021-12-21 11:45:00|776.9|776.3|775.6|775|777.1|776.5|775.3|774.7|36
1640087400000|2021-12-21 11:50:00|775.5|774.9|776.4|775.8|776.5|775.9|775.5|774.9|27
1640087700000|2021-12-21 11:55:00|776.5|775.9|776.5|775.9|776.8|776.2|776.2|775.6|11
1640088000000|2021-12-21 12:00:00|776.3|775.7|777.8|777.2|777.8|777.2|776.2|775.6|60
1640088300000|2021-12-21 12:05:00|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|35
1640088600000|2021-12-21 12:10:00|778|777.4|778.1|777.5|778.3|777.7|777.8|777.2|66
1640088900000|2021-12-21 12:15:00|778.3|777.7|777.8|777.2|778.3|777.7|777.7|777.1|30
1640089200000|2021-12-21 12:20:00|777.7|777.1|777.2|776.6|778|777.4|777.1|776.5|21
1640089500000|2021-12-21 12:25:00|777.3|776.7|777.3|776.7|777.6|777|777.2|776.6|9
1640089800000|2021-12-21 12:30:00|777.2|776.6|776.2|775.6|777.2|776.6|776|775.4|26
1640090100000|2021-12-21 12:35:00|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|19
1640090400000|2021-12-21 12:40:00|775.9|775.3|776.1|775.5|776.5|775.9|775.6|775|49
1640090700000|2021-12-21 12:45:00|776|775.4|775.9|775.3|776.1|775.5|775.8|775.2|21
1640091000000|2021-12-21 12:50:00|776|775.4|773.9|773.3|776.1|775.5|773.8|773.2|156
1640091300000|2021-12-21 12:55:00|774.1|773.5|774.3|773.7|774.4|773.8|773.4|772.8|110
1640091600000|2021-12-21 13:00:00|774.4|773.8|774.9|774.3|774.9|774.3|774.1|773.5|24
1640091900000|2021-12-21 13:05:00|774.8|774.2|774|773.4|774.9|774.3|773.6|773|48
1640092200000|2021-12-21 13:10:00|774.1|773.5|775.1|774.5|775.2|774.6|774.1|773.5|76
1640092500000|2021-12-21 13:15:00|775.4|774.8|776|775.4|776.2|775.6|775.2|774.6|117
1640092800000|2021-12-21 13:20:00|776.1|775.5|777.1|776.5|777.1|776.5|776|775.4|45
1640093100000|2021-12-21 13:25:00|777.3|776.7|777.2|776.6|778|777.4|777.2|776.6|133
1640093400000|2021-12-21 13:30:00|777.1|776.5|777.1|776.5|777.3|776.7|776.8|776.2|33
1640093700000|2021-12-21 13:35:00|777|776.4|779|778.4|779.6|779|776.9|776.3|148
1640094000000|2021-12-21 13:40:00|779.1|778.5|778.6|778|779.5|778.9|778.5|777.8|75
1640097000000|2021-12-21 14:30:00|781.3|780.7|785.1|784.5|785.2|784.6|779.4|778.8|1177
1640097300000|2021-12-21 14:35:00|785.2|784.6|784.3|783.7|786.5|785.9|784.1|783.5|970
1640097600000|2021-12-21 14:40:00|784.2|783.6|783.7|783.1|786|785.4|783.3|782.7|571
1640097900000|2021-12-21 14:45:00|783.8|783.2|785.3|784.7|786.3|785.7|783.1|782.5|415
1640098200000|2021-12-21 14:50:00|785|784.4|784.8|784.2|786.2|785.6|784|783.4|287
1640098500000|2021-12-21 14:55:00|784.7|784.1|784.5|783.9|785.8|785.2|784|783.4|288
1640098800000|2021-12-21 15:00:00|784.6|784|785.5|784.9|786|785.4|784.2|783.6|530
1640099100000|2021-12-21 15:05:00|785.3|784.7|786.2|785.6|786.7|786.1|785|784.4|400
1640099400000|2021-12-21 15:10:00|786.5|785.9|786.6|786|786.9|786.3|785.5|784.9|255
1640099700000|2021-12-21 15:15:00|786.7|786.1|785.2|784.6|786.7|786.1|785.2|784.6|528
1640100000000|2021-12-21 15:20:00|785.3|784.7|786|785.4|787.4|786.8|785|784.4|422
1640100300000|2021-12-21 15:25:00|786.1|785.5|785.3|784.7|786.2|785.6|785|784.4|259
1640100600000|2021-12-21 15:30:00|785|784.4|786.4|785.8|786.6|786|785|784.4|468
1640100900000|2021-12-21 15:35:00|786.9|786.3|786.7|786.1|788.1|787.5|786.5|785.9|418
1640101200000|2021-12-21 15:40:00|786.8|786.2|789.4|788.8|789.4|788.8|786.8|786.2|535
1640101500000|2021-12-21 15:45:00|789.6|789|789.4|788.8|790.1|789.5|789.1|788.5|347
1640101800000|2021-12-21 15:50:00|789.6|789|788.4|787.8|789.6|789|788.1|787.5|218
1640102100000|2021-12-21 15:55:00|788.3|787.7|788.6|788|788.9|788.3|788.1|787.5|144
1640102400000|2021-12-21 16:00:00|788.4|787.8|791.5|790.9|791.8|791.2|787.8|787.2|391
1640102700000|2021-12-21 16:05:00|791.6|791|790.8|790.2|792.1|791.5|790.5|789.9|301
1640103000000|2021-12-21 16:10:00|790.9|790.3|790.7|790.1|791.2|790.6|789.5|788.9|258
1640103300000|2021-12-21 16:15:00|790.8|790.2|790.3|789.7|791.3|790.7|790|789.4|246
1640103600000|2021-12-21 16:20:00|790.4|789.8|789.5|788.9|791.5|790.9|789.5|788.9|180
1640103900000|2021-12-21 16:25:00|789.4|788.8|789.8|789.2|790.3|789.7|789.3|788.7|142
1640104200000|2021-12-21 16:30:00|790|789.4|791.5|790.9|791.8|791.2|789.9|789.3|285
1640104500000|2021-12-21 16:35:00|791.4|790.8|792.3|791.7|793.4|792.8|791.4|790.8|599
1640104800000|2021-12-21 16:40:00|792.2|791.6|792.4|791.8|792.5|791.9|791.3|790.7|327
1640105100000|2021-12-21 16:45:00|792.5|791.9|796.3|795.7|796.7|796.1|792.5|791.9|751
1640105400000|2021-12-21 16:50:00|796.4|795.8|795.1|794.5|798|797.4|795.1|794.5|648
1640105700000|2021-12-21 16:55:00|795.2|794.6|795.4|794.8|795.8|795.2|794.5|793.9|285
1640106000000|2021-12-21 17:00:00|795.3|794.7|795.6|795|796|795.4|794.8|794.2|179
1640106300000|2021-12-21 17:05:00|795.7|795.1|796.5|795.9|796.7|796.1|795.2|794.6|214
1640106600000|2021-12-21 17:10:00|796.6|796|793.8|793.2|796.7|796.1|793.2|792.6|320
1640106900000|2021-12-21 17:15:00|793.7|793.1|794.6|794|795|794.4|793.3|792.7|221
1640107200000|2021-12-21 17:20:00|794.7|794.1|793.8|793.2|794.8|794.2|793.8|793.2|140
1640107500000|2021-12-21 17:25:00|793.7|793.1|796|795.4|796|795.4|793.7|793.1|222
1640107800000|2021-12-21 17:30:00|796.3|795.7|796|795.4|796.9|796.3|795.8|795.2|199
1640108100000|2021-12-21 17:35:00|795.8|795.2|796.5|795.9|796.5|795.9|795.8|795.2|82
1640108400000|2021-12-21 17:40:00|796.7|796.1|796.1|795.5|796.8|796.2|796|795.4|103
1640108700000|2021-12-21 17:45:00|796.3|795.7|796.5|795.9|796.5|795.9|795.6|795|125
1640109000000|2021-12-21 17:50:00|796.3|795.7|796.7|796.1|796.8|796.2|796|795.4|110
1640109300000|2021-12-21 17:55:00|796.8|796.2|795.8|795.2|797.3|796.7|795.6|795|198
1640109600000|2021-12-21 18:00:00|795.7|795.1|795.8|795.2|796.3|795.7|795.6|795|152
1640109900000|2021-12-21 18:05:00|795.9|795.3|797.3|796.7|797.3|796.7|795.8|795.2|180
1640110200000|2021-12-21 18:10:00|797.4|796.8|798.8|798.2|798.8|798.2|797.4|796.8|213
1640110500000|2021-12-21 18:15:00|798.7|798.1|797.8|797.2|799|798.4|797.6|797|213
1640110800000|2021-12-21 18:20:00|798.1|797.5|798.2|797.6|798.8|798.2|798.1|797.5|127
1640111100000|2021-12-21 18:25:00|798.3|797.7|798.5|797.9|798.5|797.9|798|797.4|208
1640111400000|2021-12-21 18:30:00|798.7|798.1|798.3|797.7|798.7|798.1|798.1|797.5|111
1640111700000|2021-12-21 18:35:00|798.5|797.9|797.8|797.2|799|798.4|797.2|796.6|227
1640112000000|2021-12-21 18:40:00|797.9|797.3|798.6|798|798.6|798|797.8|797.2|106
1640112300000|2021-12-21 18:45:00|798.3|797.7|799.1|798.5|799.1|798.5|798.1|797.5|96
1640112600000|2021-12-21 18:50:00|798.9|798.3|799|798.4|799.7|799.1|798.6|798|248
1640112900000|2021-12-21 18:55:00|799.1|798.5|798.8|798.2|799.6|799|798.3|797.7|184
1640113200000|2021-12-21 19:00:00|798.7|798.1|798.4|797.8|799.2|798.6|797.7|797.1|293
1640113500000|2021-12-21 19:05:00|798.3|797.7|799.4|798.8|799.9|799.3|798.2|797.6|335
1640113800000|2021-12-21 19:10:00|799.2|798.6|798.9|798.3|800.9|800.3|798.4|797.8|1367
1640114100000|2021-12-21 19:15:00|798.6|798|797.9|797.3|799.6|799|797.6|797|555
1640134800000|2021-12-22 01:00:00|795.5|794.9|796.5|795.9|796.8|796.2|793.6|792.6|277
1640135100000|2021-12-22 01:05:00|796.6|795.6|796.8|796.2|797.3|796.7|796.3|795.6|77
1640135400000|2021-12-22 01:10:00|796.7|796.1|796.9|796.3|797.3|796.7|796.6|796|47
1640135700000|2021-12-22 01:15:00|796.7|796.1|796.8|796.2|796.9|796.3|796.7|796.1|22
1640136000000|2021-12-22 01:20:00|796.7|796.1|798.3|797.7|798.3|797.7|796.5|795.9|135
1640136300000|2021-12-22 01:25:00|799.1|798.5|798.2|797.6|799.8|799.2|798.1|797.5|98
1640136600000|2021-12-22 01:30:00|798.3|797.7|798.6|798|798.8|798.2|798.1|797.5|43
1640136900000|2021-12-22 01:35:00|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|8
1640137200000|2021-12-22 01:40:00|799.3|798.7|799|798.4|799.3|798.7|798.8|798.2|30
1640137500000|2021-12-22 01:45:00|798.7|798.1|799.2|798.6|799.2|798.6|798.7|798.1|58
1640137800000|2021-12-22 01:50:00|799.4|798.8|799.5|798.9|799.9|799.3|799.4|798.8|22
1640138100000|2021-12-22 01:55:00|799.4|798.8|799.3|798.7|799.7|799.1|799.3|798.7|19
1640138400000|2021-12-22 02:00:00|799.4|798.8|799.2|798.6|799.4|798.8|799.2|798.6|13
1640138700000|2021-12-22 02:05:00|798.9|798.3|799.5|798.9|799.7|799.1|798.9|798.3|35
1640139000000|2021-12-22 02:10:00|799.4|798.8|799.3|798.7|799.7|799.1|799.2|798.6|19
1640139300000|2021-12-22 02:15:00|799.4|798.8|799.3|798.7|799.4|798.8|799|798.4|13
1640139600000|2021-12-22 02:20:00|799.4|798.8|799.2|798.6|799.9|799.3|799.1|798.5|19
1640139900000|2021-12-22 02:25:00|799.3|798.7|799.4|798.8|799.7|799.1|799.2|798.6|14
1640140200000|2021-12-22 02:30:00|799.5|798.9|799.7|799.1|799.7|799.1|799.4|798.8|10
1640140500000|2021-12-22 02:35:00|799.5|798.9|799.4|798.8|799.7|799.1|799.4|798.8|7
1640140800000|2021-12-22 02:40:00|799.7|799.1|798.7|798.1|799.7|799.1|798.6|798|20
1640141100000|2021-12-22 02:45:00|798.6|798|798.2|797.6|798.7|798.1|798.2|797.6|9
1640141400000|2021-12-22 02:50:00|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|20
1640141700000|2021-12-22 02:55:00|798.4|797.8|798.4|797.8|798.7|798.1|798.3|797.7|15
1640142000000|2021-12-22 03:00:00|798.3|797.7|798.3|797.7|798.4|797.8|798.2|797.6|6
1640142300000|2021-12-22 03:05:00|798.5|797.9|798.4|797.8|798.7|798.1|798.4|797.8|3
1640142600000|2021-12-22 03:10:00|798.3|797.7|798.5|797.9|798.5|797.9|798.2|797.6|5
1640142900000|2021-12-22 03:15:00|798.8|798.2|798.8|798.2|799|798.4|798.7|798.1|12
1640143200000|2021-12-22 03:20:00|798.7|798.1|798.7|798.1|798.7|798.1|798.6|798|0
1640143500000|2021-12-22 03:25:00|798.6|798|798.7|798.1|798.9|798.3|798.6|798|11
1640143800000|2021-12-22 03:30:00|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|19
1640144100000|2021-12-22 03:35:00|797.7|797.1|796.8|796.2|797.7|797.1|796.8|796.2|39
1640144400000|2021-12-22 03:40:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|2
1640144700000|2021-12-22 03:45:00|796.7|796.1|797.2|796.6|797.2|796.6|796.7|796.1|6
1640145000000|2021-12-22 03:50:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|4
1640145300000|2021-12-22 03:55:00|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1640145900000|2021-12-22 04:05:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|6
1640146200000|2021-12-22 04:10:00|||||||||1
1640146500000|2021-12-22 04:15:00|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|1
1640146800000|2021-12-22 04:20:00|797.3|796.7|797.3|796.7|797.7|797.1|797.3|796.7|9
1640147100000|2021-12-22 04:25:00|797.4|796.8|797.2|796.6|797.5|796.9|797.2|796.6|4
1640147400000|2021-12-22 04:30:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|8
1640147700000|2021-12-22 04:35:00|797.6|797|797.7|797.1|797.7|797.1|797.5|796.9|3
1640148000000|2021-12-22 04:40:00|797.8|797.2|797.9|797.3|798|797.4|797.8|797.2|7
1640148300000|2021-12-22 04:45:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1640148600000|2021-12-22 04:50:00|797.9|797.3|798.2|797.6|798.2|797.6|797.9|797.3|4
1640148900000|2021-12-22 04:55:00|798|797.4|798.2|797.6|798.2|797.6|797.9|797.3|5
1640149200000|2021-12-22 05:00:00|798.1|797.5|797.9|797.3|798.2|797.6|797.9|797.3|3
1640149500000|2021-12-22 05:05:00|798|797.4|798.3|797.7|798.4|797.8|798|797.4|14
1640150100000|2021-12-22 05:15:00|798.2|797.6|797.7|797.1|798.2|797.6|797.6|797|5
1640150400000|2021-12-22 05:20:00|797.4|796.8|797.7|797.1|797.7|797.1|797.2|796.6|15
1640150700000|2021-12-22 05:25:00|797.8|797.2|798.3|797.7|798.3|797.7|797.7|797.1|6
1640151000000|2021-12-22 05:30:00|798.2|797.6|798|797.4|798.2|797.6|797.4|796.8|16
1640151300000|2021-12-22 05:35:00|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|2
1640151600000|2021-12-22 05:40:00|798|797.4|798.3|797.7|798.3|797.7|797.8|797.2|4
1640151900000|2021-12-22 05:45:00|798.4|797.8|798.3|797.7|798.4|797.8|798.2|797.6|6
1640152200000|2021-12-22 05:50:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|2
1640152500000|2021-12-22 05:55:00|798.9|798.3|799|798.4|799|798.4|798.9|798.3|11
1640152800000|2021-12-22 06:00:00|798.9|798.3|799.2|798.6|799.4|798.8|798.9|798.3|6
1640153100000|2021-12-22 06:05:00|799.3|798.7|799.7|799.1|799.7|799.1|798.9|798.3|35
1640153400000|2021-12-22 06:10:00|799.5|798.9|798.7|798.1|799.5|798.9|798.7|798.1|20
1640153700000|2021-12-22 06:15:00|798.8|798.2|798.9|798.3|798.9|798.3|798.7|798.1|5
1640154000000|2021-12-22 06:20:00|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|4
1640154300000|2021-12-22 06:25:00|798.7|798.1|798.9|798.3|798.9|798.3|798.7|798.1|2
1640154600000|2021-12-22 06:30:00|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|15
1640154900000|2021-12-22 06:35:00|798.9|798.3|799|798.4|799.2|798.6|798.9|798.3|15
1640155200000|2021-12-22 06:40:00|799.2|798.6|799.5|798.9|799.7|799.1|799.2|798.6|19
1640155500000|2021-12-22 06:45:00|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|2
1640155800000|2021-12-22 06:50:00|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|6
1640156100000|2021-12-22 06:55:00|798.8|798.2|799.4|798.8|799.4|798.8|798.8|798.2|15
1640156400000|2021-12-22 07:00:00|799.3|798.7|799.5|798.9|799.7|799.1|799.3|798.7|13
1640156700000|2021-12-22 07:05:00|799.4|798.8|799.3|798.7|799.5|798.9|799.2|798.6|16
1640157000000|2021-12-22 07:10:00|799.4|798.8|800.5|799.9|800.6|800|799.4|798.8|35
1640157300000|2021-12-22 07:15:00|800.4|799.8|800.1|799.5|800.4|799.8|800.1|799.5|55
1640157600000|2021-12-22 07:20:00|800.2|799.6|802.2|801.6|802.9|802.3|800.1|799.5|155
1640157900000|2021-12-22 07:25:00|801.8|801.2|801.7|801.1|802.2|801.6|801.7|801.1|35
1640158200000|2021-12-22 07:30:00|801.8|801.2|801.4|800.8|801.9|801.3|801.2|800.6|10
1640158500000|2021-12-22 07:35:00|801.5|800.9|801.8|801.2|802.2|801.6|801.5|800.9|35
1640158800000|2021-12-22 07:40:00|801.5|800.9|801.8|801.2|802|801.4|801|800.4|32
1640159100000|2021-12-22 07:45:00|801.5|800.9|801.7|801.1|801.8|801.2|801.4|800.8|12
1640159400000|2021-12-22 07:50:00|801.8|801.2|802.8|802.2|803.2|802.6|801.8|801.2|70
1640159700000|2021-12-22 07:55:00|802.7|802.1|803.2|802.6|803.4|802.8|802.1|801.5|58
1640160000000|2021-12-22 08:00:00|803|802.4|801.6|801|803|802.4|801.6|801|38
1640160300000|2021-12-22 08:05:00|801.7|801.1|801.4|800.8|801.9|801.3|801.2|800.6|45
1640160600000|2021-12-22 08:10:00|801.5|800.9|802.5|801.9|802.5|801.9|801.4|800.8|34
1640160900000|2021-12-22 08:15:00|802.4|801.8|802|801.4|802.7|802.1|801.9|801.3|24
1640161200000|2021-12-22 08:20:00|802.2|801.6|802.6|802|802.8|802.2|802.2|801.6|18
1640161500000|2021-12-22 08:25:00|802.7|802.1|802.8|802.2|802.9|802.3|802.4|801.8|17
1640161800000|2021-12-22 08:30:00|802.7|802.1|802.7|802.1|802.8|802.2|802.5|801.9|18
1640162100000|2021-12-22 08:35:00|802.6|802|803.6|803|803.6|803|802.6|802|27
1640162400000|2021-12-22 08:40:00|803.5|802.9|803.4|802.8|803.9|803.3|803.4|802.8|41
1640162700000|2021-12-22 08:45:00|803.3|802.7|803.7|803.1|803.8|803.2|803.3|802.7|16
1640163000000|2021-12-22 08:50:00|803.5|802.9|803.3|802.7|803.5|802.9|802.5|801.9|43
1640163300000|2021-12-22 08:55:00|803.4|802.8|804.2|803.6|804.2|803.6|803.4|802.8|35
1640163600000|2021-12-22 09:00:00|804.1|803.5|803.9|803.3|804.2|803.6|803.8|803.2|45
1640163900000|2021-12-22 09:05:00|803.7|803.1|803.7|803.1|804|803.4|803.7|803.1|16
1640164200000|2021-12-22 09:10:00|803.3|802.7|803.5|802.9|803.9|803.3|802.4|801.8|61
1640164500000|2021-12-22 09:15:00|803.4|802.8|804.3|803.7|804.3|803.7|803.4|802.8|36
1640164800000|2021-12-22 09:20:00|804.4|803.8|805.4|804.8|805.4|804.8|804.4|803.8|150
1640165100000|2021-12-22 09:25:00|805.3|804.7|805.4|804.8|805.6|805|805.2|804.6|36
1640165400000|2021-12-22 09:30:00|804.6|804|804.3|803.7|804.9|804.3|804.2|803.6|29
1640165700000|2021-12-22 09:35:00|804.4|803.8|804.4|803.8|804.4|803.8|804.1|803.5|40
1640166000000|2021-12-22 09:40:00|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|7
1640166300000|2021-12-22 09:45:00|804.4|803.8|806.2|805.6|806.6|806|804.4|803.8|149
1640166600000|2021-12-22 09:50:00|806.1|805.5|804.4|803.8|806.1|805.5|804.1|803.5|86
1640166900000|2021-12-22 09:55:00|804.6|804|804.4|803.8|804.6|804|804.1|803.5|28
1640167200000|2021-12-22 10:00:00|804.1|803.5|805.7|805.1|806.1|805.5|804.1|803.5|80
1640167500000|2021-12-22 10:05:00|805.6|805|805.7|805.1|806.1|805.5|805.5|804.9|32
1640167800000|2021-12-22 10:10:00|805.8|805.2|805.6|805|805.9|805.3|805.3|804.7|45
1640168100000|2021-12-22 10:15:00|805.4|804.8|805.9|805.3|806.1|805.5|805.1|804.5|68
1640168400000|2021-12-22 10:20:00|805.5|804.9|805.5|804.9|806|805.4|805.5|804.9|25
1640168700000|2021-12-22 10:25:00|805.4|804.8|805.5|804.9|805.9|805.3|804.9|804.3|58
1640169000000|2021-12-22 10:30:00|805.1|804.5|805.6|805|805.6|805|804.6|804|70
1640169300000|2021-12-22 10:35:00|805.4|804.8|804.9|804.3|805.5|804.9|804.9|804.3|8
1640169600000|2021-12-22 10:40:00|805|804.4|805.4|804.8|805.6|805|804.9|804.3|88
1640169900000|2021-12-22 10:45:00|805.5|804.9|804.9|804.3|805.6|805|804.9|804.3|41
1640170200000|2021-12-22 10:50:00|805|804.4|806.1|805.5|806.3|805.7|804.9|804.3|69
1640170500000|2021-12-22 10:55:00|806.4|805.8|806.7|806.1|806.8|806.2|806.2|805.6|43
1640170800000|2021-12-22 11:00:00|806.6|806|807.1|806.5|807.4|806.8|806.6|806|53
1640171100000|2021-12-22 11:05:00|806.9|806.3|807.4|806.8|807.4|806.8|806.8|806.2|36
1640171400000|2021-12-22 11:10:00|807.3|806.7|806.9|806.3|807.4|806.8|806.7|806.1|39
1640171700000|2021-12-22 11:15:00|807.1|806.5|807.4|806.8|807.6|807|806.7|806.1|89
1640172000000|2021-12-22 11:20:00|807.6|807|807.4|806.8|807.6|807|807.1|806.5|41
1640172300000|2021-12-22 11:25:00|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|32
1640172600000|2021-12-22 11:30:00|806.9|806.3|806.9|806.3|807.1|806.5|806.9|806.3|47
1640172900000|2021-12-22 11:35:00|806.6|806|805.4|804.8|806.8|806.2|805.3|804.7|84
1640173200000|2021-12-22 11:40:00|805.3|804.7|805.7|805.1|805.8|805.2|805.3|804.7|74
1640173500000|2021-12-22 11:45:00|805.9|805.3|805.6|805|806.1|805.5|805.4|804.8|48
1640173800000|2021-12-22 11:50:00|805.4|804.8|805.4|804.8|805.4|804.8|805.3|804.7|36
1640174100000|2021-12-22 11:55:00|805.3|804.7|805.6|805|805.7|805.1|805.3|804.7|29
1640174400000|2021-12-22 12:00:00|805.7|805.1|804.9|804.3|805.7|805.1|804.4|803.8|44
1640174700000|2021-12-22 12:05:00|805.1|804.5|805.2|804.6|805.4|804.8|805|804.4|21
1640175000000|2021-12-22 12:10:00|805.1|804.5|804|803.4|805.4|804.8|803.4|802.8|45
1640175300000|2021-12-22 12:15:00|804.1|803.5|803.6|803|804.1|803.5|803.5|802.9|33
1640175600000|2021-12-22 12:20:00|803.7|803.1|804.1|803.5|804.4|803.8|803.7|803.1|45
1640175900000|2021-12-22 12:25:00|804|803.4|803.6|803|804|803.4|803.6|803|58
1640176200000|2021-12-22 12:30:00|803.7|803.1|804.2|803.6|804.4|803.8|803.5|802.9|63
1640176500000|2021-12-22 12:35:00|804.4|803.8|804.1|803.5|804.5|803.9|804.1|803.5|36
1640176800000|2021-12-22 12:40:00|804.4|803.8|805.4|804.8|805.4|804.8|804.4|803.8|97
1640177100000|2021-12-22 12:45:00|805.2|804.6|806.1|805.5|806.4|805.8|805.1|804.5|167
1640177400000|2021-12-22 12:50:00|805.9|805.3|805.6|805|806.1|805.5|805.4|804.8|49
1640177700000|2021-12-22 12:55:00|805.5|804.9|806.1|805.5|806.4|805.8|805.4|804.8|67
1640178000000|2021-12-22 13:00:00|806.5|805.9|806.2|805.6|807.4|806.8|806.1|805.5|192
1640178300000|2021-12-22 13:05:00|806.3|805.7|806.6|806|807.2|806.6|806.3|805.7|68
1640178600000|2021-12-22 13:10:00|806.9|806.3|807.1|806.5|807.3|806.7|806.1|805.5|61
1640178900000|2021-12-22 13:15:00|807.2|806.6|807.7|807.1|807.9|807.3|806.9|806.3|85
1640179200000|2021-12-22 13:20:00|808.1|807.5|808.2|807.6|808.4|807.8|808.1|807.5|116
1640179500000|2021-12-22 13:25:00|808.3|807.7|808.9|808.3|808.9|808.3|807.7|807.1|129
1640179800000|2021-12-22 13:30:00|808.7|808.1|808.6|808|808.7|808.1|808.4|807.8|102
1640180100000|2021-12-22 13:35:00|808.8|808.2|808|807.4|809.1|808.5|807.9|807.3|91
1640180400000|2021-12-22 13:40:00|808.1|807.5|808.1|807.5|808.7|808.1|807.8|807.2|123
1640183400000|2021-12-22 14:30:00|807.9|807.3|812.9|812.3|813.8|813.2|807.7|807.1|1430
1640183700000|2021-12-22 14:35:00|812.8|812.2|811.9|811.3|814.2|813.6|810.8|810.2|708
1640184000000|2021-12-22 14:40:00|811.7|811.1|810.8|810.2|812.6|812|810.7|810.1|487
1640184300000|2021-12-22 14:45:00|810.9|810.3|809.9|809.3|811.8|811.2|808.7|808.1|576
1640184600000|2021-12-22 14:50:00|810|809.4|808.7|808.1|810|809.4|808.7|808.1|367
1640184900000|2021-12-22 14:55:00|808.8|808.2|806.9|806.3|809|808.4|806.2|805.6|455
1640185200000|2021-12-22 15:00:00|807.2|806.6|803.8|803.2|807.2|806.6|803.8|803.2|1107
1640185500000|2021-12-22 15:05:00|803.9|803.3|803.4|802.8|804.8|804.2|803.1|802.5|819
1640185800000|2021-12-22 15:10:00|803.3|802.7|804.7|804.1|804.7|804.1|802.9|802.3|583
1640186100000|2021-12-22 15:15:00|804.6|804|807.1|806.5|807.6|807|804.4|803.8|473
1640186400000|2021-12-22 15:20:00|807.4|806.8|807.6|807|808.1|807.5|806.9|806.3|172
1640186700000|2021-12-22 15:25:00|807.1|806.5|810.9|810.3|811.3|810.7|807.1|806.5|498
1640187000000|2021-12-22 15:30:00|811.1|810.5|812.2|811.6|812.5|811.9|810.3|809.7|349
1640187300000|2021-12-22 15:35:00|812.3|811.7|813.5|812.9|813.8|813.2|811.8|811.2|391
1640187600000|2021-12-22 15:40:00|813.7|813.1|814.6|814|815.1|814.5|813.4|812.8|612
1640187900000|2021-12-22 15:45:00|814.9|814.3|812.8|812.2|815.4|814.8|812.8|812.2|497
1640188200000|2021-12-22 15:50:00|812.9|812.3|811.8|811.2|813.4|812.8|811.6|811|319
1640188500000|2021-12-22 15:55:00|812.1|811.5|810.3|809.7|812.1|811.5|810.3|809.7|391
1640188800000|2021-12-22 16:00:00|810.4|809.8|812.1|811.5|812.3|811.7|810.4|809.8|254
1640189100000|2021-12-22 16:05:00|812.2|811.6|810.8|810.2|812.3|811.7|810.6|810|219
1640189400000|2021-12-22 16:10:00|811|810.4|812.3|811.7|812.4|811.8|811|810.4|89
1640189700000|2021-12-22 16:15:00|812.1|811.5|811.6|811|812.6|812|811.3|810.7|174
1640190000000|2021-12-22 16:20:00|811.8|811.2|811.1|810.5|812.1|811.5|810.6|810|177
1640190300000|2021-12-22 16:25:00|810.8|810.2|809.9|809.3|810.9|810.3|809.3|808.7|372
1640190600000|2021-12-22 16:30:00|810.1|809.5|809.8|809.2|810.1|809.5|809.1|808.5|205
1640190900000|2021-12-22 16:35:00|809.9|809.3|810.4|809.8|810.6|810|809.5|808.9|175
1640191200000|2021-12-22 16:40:00|810.3|809.7|810|809.4|810.6|810|809.6|809|119
1640191500000|2021-12-22 16:45:00|809.9|809.3|809.1|808.5|810.2|809.6|809.1|808.5|153
1640191800000|2021-12-22 16:50:00|809.2|808.6|809.1|808.5|809.8|809.2|808.9|808.3|206
1640192100000|2021-12-22 16:55:00|809|808.4|809.4|808.8|809.6|809|808.4|807.8|192
1640192400000|2021-12-22 17:00:00|809.6|809|810.6|810|810.7|810.1|809.6|809|181
1640192700000|2021-12-22 17:05:00|810.8|810.2|811.1|810.5|811.9|811.3|810.3|809.7|192
1640193000000|2021-12-22 17:10:00|810.9|810.3|812.4|811.8|812.4|811.8|810.9|810.3|245
1640193300000|2021-12-22 17:15:00|812.6|812|812.6|812|812.9|812.3|811.9|811.3|309
1640193600000|2021-12-22 17:20:00|812.5|811.9|813.1|812.5|813.6|813|812.4|811.8|169
1640193900000|2021-12-22 17:25:00|813.2|812.6|813.9|813.3|813.9|813.3|813.1|812.5|282
1640194200000|2021-12-22 17:30:00|814.1|813.5|813.9|813.3|814.4|813.8|813.6|813|285
1640194500000|2021-12-22 17:35:00|813.4|812.8|814.1|813.5|814.4|813.8|813.1|812.5|165
1640194800000|2021-12-22 17:40:00|814.4|813.8|814.3|813.7|814.6|814|814.1|813.5|201
1640195100000|2021-12-22 17:45:00|814.6|814|814.3|813.7|814.9|814.3|814.1|813.5|275
1640195400000|2021-12-22 17:50:00|814.4|813.8|815.3|814.7|815.4|814.8|814.4|813.8|184
1640195700000|2021-12-22 17:55:00|815.1|814.5|814.9|814.3|815.3|814.7|814.8|814.2|182
1640196000000|2021-12-22 18:00:00|814.8|814.2|815.1|814.5|815.7|815.1|814.6|814|127
1640196300000|2021-12-22 18:05:00|814.9|814.3|816.3|815.7|816.6|816|814.8|814.2|344
1640196600000|2021-12-22 18:10:00|816.4|815.8|816.4|815.8|816.9|816.3|816.3|815.7|249
1640196900000|2021-12-22 18:15:00|816.6|816|816.6|816|816.7|816.1|816.1|815.5|131
1640197200000|2021-12-22 18:20:00|816.4|815.8|816.1|815.5|816.6|816|815.4|814.8|132
1640197500000|2021-12-22 18:25:00|815.9|815.3|816.3|815.7|816.4|815.8|815.8|815.2|159
1640197800000|2021-12-22 18:30:00|816.4|815.8|817.6|817|817.9|817.3|815.9|815.3|301
1640198100000|2021-12-22 18:35:00|817.9|817.3|817.3|816.7|818.3|817.7|816.9|816.3|274
1640198400000|2021-12-22 18:40:00|817.1|816.5|816.6|816|817.4|816.8|816.6|816|170
1640198700000|2021-12-22 18:45:00|816.4|815.8|816|815.4|816.7|816.1|815.4|814.8|263
1640199000000|2021-12-22 18:50:00|816.1|815.5|816.1|815.5|816.4|815.8|815.9|815.3|151
1640199300000|2021-12-22 18:55:00|816.4|815.8|815|814.4|816.4|815.8|814.7|814.1|459
1640199600000|2021-12-22 19:00:00|815.1|814.5|815.2|814.6|816|815.4|814.7|814.1|322
1640199900000|2021-12-22 19:05:00|815.3|814.7|814.8|814.2|816.5|815.9|814.8|814.2|374
1640200200000|2021-12-22 19:10:00|814.6|814|815|814.4|816.4|815.8|814.5|813.9|1383
1640200500000|2021-12-22 19:15:00|815.1|814.5|815|814.4|816|815.4|814.7|814.1|509
1640221200000|2021-12-23 01:00:00|814.6|814|813.2|812.6|814.9|814.3|813.1|812.5|199
1640221500000|2021-12-23 01:05:00|813.3|812.7|813.6|813|813.8|813.2|813.1|812.5|56
1640221800000|2021-12-23 01:10:00|813.5|812.9|813.8|813.2|814.4|813.8|813.1|812.5|75
1640222100000|2021-12-23 01:15:00|813.7|813.1|813.6|813|814.4|813.8|813.6|813|49
1640222400000|2021-12-23 01:20:00|813.7|813.1|814.1|813.5|814.1|813.5|813.6|813|12
1640222700000|2021-12-23 01:25:00|813.9|813.3|814.1|813.5|814.1|813.5|813.6|813|50
1640223000000|2021-12-23 01:30:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|11
1640223300000|2021-12-23 01:35:00|813.8|813.2|814.6|814|814.6|814|813.8|813.2|34
1640223600000|2021-12-23 01:40:00|814.5|813.9|814.8|814.2|814.8|814.2|814.3|813.7|16
1640223900000|2021-12-23 01:45:00|815.1|814.5|815.3|814.7|815.3|814.7|814.9|814.3|42
1640224200000|2021-12-23 01:50:00|815.6|815|816|815.4|816.3|815.7|815.4|814.8|64
1640224500000|2021-12-23 01:55:00|816.1|815.5|816|815.4|816.3|815.7|815.8|815.2|15
1640224800000|2021-12-23 02:00:00|815.8|815.2|815.8|815.2|815.9|815.3|815.3|814.7|20
1640225100000|2021-12-23 02:05:00|815.7|815.1|815.7|815.1|816.1|815.5|815.6|815|14
1640225400000|2021-12-23 02:10:00|815.8|815.2|815.9|815.3|816.3|815.7|815.8|815.2|34
1640225700000|2021-12-23 02:15:00|816|815.4|815.8|815.2|816.1|815.5|815.6|815|25
1640226000000|2021-12-23 02:20:00|815.6|815|815.7|815.1|815.8|815.2|815.6|815|9
1640226300000|2021-12-23 02:25:00|815.6|815|815.8|815.2|815.8|815.2|815.6|815|1
1640226600000|2021-12-23 02:30:00|815.6|815|815.9|815.3|816.1|815.5|815.6|815|12
1640226900000|2021-12-23 02:35:00|815.8|815.2|816.1|815.5|816.3|815.7|815.8|815.2|29
1640227200000|2021-12-23 02:40:00|816.3|815.7|816.2|815.6|816.3|815.7|816|815.4|40
1640227500000|2021-12-23 02:45:00|816.1|815.5|816.1|815.5|816.1|815.5|815.6|815|41
1640227800000|2021-12-23 02:50:00|816.3|815.7|816.1|815.5|816.3|815.7|816.1|815.5|15
1640228100000|2021-12-23 02:55:00|816.2|815.6|816.3|815.7|816.3|815.7|816.1|815.5|25
1640228400000|2021-12-23 03:00:00|816.2|815.6|816.2|815.6|816.6|816|816.1|815.5|32
1640228700000|2021-12-23 03:05:00|816.3|815.7|816.8|816.2|816.8|816.2|816.1|815.5|19
1640229000000|2021-12-23 03:10:00|816.7|816.1|817.3|816.7|817.3|816.7|816.7|816.1|34
1640229300000|2021-12-23 03:15:00|817.2|816.6|817.1|816.5|817.2|816.6|816.6|816|51
1640229600000|2021-12-23 03:20:00|817.3|816.7|817.2|816.6|817.6|817|817.1|816.5|18
1640229900000|2021-12-23 03:25:00|817.6|817|817.7|817.1|817.7|817.1|817.6|817|12
1640230200000|2021-12-23 03:30:00|817.9|817.3|817.6|817|818.1|817.5|817.3|816.7|47
1640230500000|2021-12-23 03:35:00|817.8|817.2|817.6|817|817.8|817.2|817.6|817|3
1640230800000|2021-12-23 03:40:00|817.7|817.1|817.8|817.2|817.9|817.3|817.6|817|16
1640231100000|2021-12-23 03:45:00|817.9|817.3|818|817.4|818.3|817.7|817.8|817.2|58
1640231400000|2021-12-23 03:50:00|818.1|817.5|818.3|817.7|818.3|817.7|817.9|817.3|29
1640231700000|2021-12-23 03:55:00|818.4|817.8|819.1|818.5|819.3|818.7|818.4|817.8|52
1640232000000|2021-12-23 04:00:00|818.9|818.3|818.9|818.3|818.9|818.3|818.8|818.2|15
1640232300000|2021-12-23 04:05:00|818.8|818.2|818.8|818.2|819.1|818.5|818.8|818.2|13
1640232600000|2021-12-23 04:10:00|818.9|818.3|817.8|817.2|819.1|818.5|817.8|817.2|45
1640232900000|2021-12-23 04:15:00|818.1|817.5|818.3|817.7|818.3|817.7|817.8|817.2|36
1640233200000|2021-12-23 04:20:00|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|13
1640233500000|2021-12-23 04:25:00|818.2|817.6|818.6|818|818.6|818|818.1|817.5|14
1640233800000|2021-12-23 04:30:00|818.5|817.9|818.6|818|818.6|818|818.5|817.9|14
1640234100000|2021-12-23 04:35:00|818.4|817.8|818.4|817.8|818.8|818.2|818.3|817.7|16
1640234400000|2021-12-23 04:40:00|818.6|818|818.6|818|818.7|818.1|818.6|818|2
1640234700000|2021-12-23 04:45:00|818.7|818.1|818.8|818.2|818.8|818.2|818.6|818|3
1640235000000|2021-12-23 04:50:00|818.9|818.3|819.1|818.5|819.3|818.7|818.6|818|76
1640235300000|2021-12-23 04:55:00|818.9|818.3|818.8|818.2|819.1|818.5|818.8|818.2|13
1640235600000|2021-12-23 05:00:00|819.1|818.5|819|818.4|819.3|818.7|818.9|818.3|16
1640235900000|2021-12-23 05:05:00|819.1|818.5|819|818.4|819.5|818.9|819|818.4|24
1640236200000|2021-12-23 05:10:00|819.1|818.5|818.8|818.2|819.1|818.5|818.8|818.2|25
1640236500000|2021-12-23 05:15:00|818.9|818.3|818.6|818|818.9|818.3|818.6|818|5
1640236800000|2021-12-23 05:20:00|||||||||6
1640237100000|2021-12-23 05:25:00|||||||||1
1640237400000|2021-12-23 05:30:00|818.8|818.2|818.9|818.3|819|818.4|818.8|818.2|12
1640237700000|2021-12-23 05:35:00|819.1|818.5|819.1|818.5|819.3|818.7|819.1|818.5|19
1640238000000|2021-12-23 05:40:00|819|818.4|818.9|818.3|819|818.4|818.8|818.2|9
1640238300000|2021-12-23 05:45:00|818.8|818.2|818.9|818.3|819.1|818.5|818.8|818.2|1
1640238600000|2021-12-23 05:50:00|819|818.4|818.9|818.3|819.1|818.5|818.8|818.2|3
1640238900000|2021-12-23 05:55:00|819|818.4|819.1|818.5|819.1|818.5|818.5|817.9|28
1640239200000|2021-12-23 06:00:00|819.3|818.7|819.1|818.5|819.3|818.7|819.1|818.5|8
1640239500000|2021-12-23 06:05:00|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|12
1640239800000|2021-12-23 06:10:00|819|818.4|818.8|818.2|819.1|818.5|818.6|818|16
1640240100000|2021-12-23 06:15:00|818.9|818.3|819.1|818.5|819.2|818.6|818.9|818.3|5
1640240400000|2021-12-23 06:20:00|818.9|818.3|818.9|818.3|818.9|818.3|818.8|818.2|4
1640240700000|2021-12-23 06:25:00|818.8|818.2|819.1|818.5|819.1|818.5|818.8|818.2|4
1640241000000|2021-12-23 06:30:00|819|818.4|819|818.4|819|818.4|819|818.4|5
1640241300000|2021-12-23 06:35:00|819.1|818.5|819.1|818.5|819.1|818.5|818.9|818.3|4
1640241600000|2021-12-23 06:40:00|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|8
1640241900000|2021-12-23 06:45:00|819.4|818.8|819.4|818.8|819.4|818.8|819.3|818.7|17
1640242200000|2021-12-23 06:50:00|819.3|818.7|819.3|818.7|819.3|818.7|819.2|818.6|1
1640242500000|2021-12-23 06:55:00|819.2|818.6|819.2|818.6|819.7|819.1|818.5|817.9|53
1640242800000|2021-12-23 07:00:00|819.1|818.5|818.9|818.3|819.1|818.5|818.6|818|7
1640243100000|2021-12-23 07:05:00|818.8|818.2|819.2|818.6|819.2|818.6|818.8|818.2|5
1640243400000|2021-12-23 07:10:00|819.3|818.7|819.2|818.6|819.3|818.7|819.1|818.5|16
1640243700000|2021-12-23 07:15:00|819.7|819.1|819.7|819.1|820.2|819.6|819.6|819|56
1640244000000|2021-12-23 07:20:00|819.9|819.3|821.2|820.6|821.2|820.6|819.8|819.2|104
1640244300000|2021-12-23 07:25:00|821|820.4|821.5|820.9|821.7|821.1|821|820.4|33
1640244600000|2021-12-23 07:30:00|821.7|821.1|821.7|821.1|821.7|821.1|821.2|820.6|39
1640244900000|2021-12-23 07:35:00|821.6|821|821.7|821.1|821.8|821.2|821.5|820.9|24
1640245200000|2021-12-23 07:40:00|821.5|820.9|821.3|820.7|821.5|820.9|821.1|820.5|21
1640245500000|2021-12-23 07:45:00|821.1|820.5|820.2|819.6|821.1|820.5|820.1|819.5|32
1640245800000|2021-12-23 07:50:00|820.1|819.5|820.4|819.8|820.5|819.9|820.1|819.5|10
1640246100000|2021-12-23 07:55:00|820|819.4|819.5|818.9|820.4|819.8|819.5|818.9|25
1640246400000|2021-12-23 08:00:00|819.2|818.6|819.5|818.9|819.7|819.1|819.2|818.6|19
1640246700000|2021-12-23 08:05:00|819.6|819|819.5|818.9|819.7|819.1|819.2|818.6|15
1640247000000|2021-12-23 08:10:00|819.2|818.6|819|818.4|819.2|818.6|819|818.4|27
1640247300000|2021-12-23 08:15:00|819.1|818.5|818|817.4|819.2|818.6|817.7|817.1|50
1640247600000|2021-12-23 08:20:00|817.8|817.2|818.4|817.8|818.5|817.9|817.7|817.1|16
1640247900000|2021-12-23 08:25:00|818.3|817.7|816.7|816.1|818.4|817.8|816.7|816.1|141
1640248200000|2021-12-23 08:30:00|816.6|816|817|816.4|817|816.4|816.5|815.9|22
1640248500000|2021-12-23 08:35:00|817.1|816.5|817.7|817.1|817.9|817.3|817.1|816.5|21
1640248800000|2021-12-23 08:40:00|817.8|817.2|816.8|816.2|817.8|817.2|816.8|816.2|19
1640249100000|2021-12-23 08:45:00|817.1|816.5|817.4|816.8|817.6|817|817|816.4|7
1640249400000|2021-12-23 08:50:00|817.3|816.7|817.1|816.5|817.6|817|817|816.4|17
1640249700000|2021-12-23 08:55:00|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|2
1640250000000|2021-12-23 09:00:00|817.2|816.6|816.9|816.3|817.2|816.6|816.7|816.1|26
1640250300000|2021-12-23 09:05:00|816.8|816.2|816.7|816.1|816.9|816.3|816.5|815.9|22
1640250600000|2021-12-23 09:10:00|816.9|816.3|815.2|814.6|816.9|816.3|815.2|814.6|88
1640250900000|2021-12-23 09:15:00|815.5|814.9|815.5|814.9|815.8|815.2|815.3|814.7|40
1640251200000|2021-12-23 09:20:00|815.6|815|815.2|814.6|815.6|815|815.1|814.5|9
1640251500000|2021-12-23 09:25:00|815.6|815|815.7|815.1|815.7|815.1|815.5|814.9|13
1640251800000|2021-12-23 09:30:00|||||||||11
1640252100000|2021-12-23 09:35:00|816.2|815.6|816.7|816.1|816.7|816.1|816.2|815.6|23
1640252400000|2021-12-23 09:40:00|816.6|816|816.6|816|816.7|816.1|816.2|815.6|14
1640252700000|2021-12-23 09:45:00|816.5|815.9|815|814.4|816.5|815.9|815|814.4|46
1640253000000|2021-12-23 09:50:00|814.7|814.1|816.2|815.6|816.2|815.6|814.7|814.1|36
1640253300000|2021-12-23 09:55:00|816.4|815.8|817.1|816.5|817.2|816.6|816.4|815.8|44
1640253600000|2021-12-23 10:00:00|817.2|816.6|817.2|816.6|817.2|816.6|816.8|816.2|13
1640253900000|2021-12-23 10:05:00|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|13
1640254200000|2021-12-23 10:10:00|817.7|817.1|815.7|815.1|817.7|817.1|815.7|815.1|37
1640254500000|2021-12-23 10:15:00|815.8|815.2|813.3|812.7|816|815.4|812.4|811.8|74
1640254800000|2021-12-23 10:20:00|813.4|812.8|813.5|812.9|813.7|813.1|812.5|811.9|95
1640255100000|2021-12-23 10:25:00|813.7|813.1|813.1|812.5|813.7|813.1|812.2|811.6|53
1640255400000|2021-12-23 10:30:00|813.2|812.6|813.6|813|814.2|813.6|813.2|812.6|26
1640255700000|2021-12-23 10:35:00|813.9|813.3|813.8|813.2|814.2|813.6|813.3|812.7|38
1640256000000|2021-12-23 10:40:00|813.5|812.9|813.8|813.2|813.9|813.3|813.5|812.9|8
1640256300000|2021-12-23 10:45:00|813.9|813.3|814.4|813.8|814.7|814.1|813.7|813.1|33
1640256600000|2021-12-23 10:50:00|814.2|813.6|814.3|813.7|814.4|813.8|814|813.4|20
1640256900000|2021-12-23 10:55:00|814.2|813.6|814.5|813.9|814.5|813.9|814.1|813.5|9
1640257200000|2021-12-23 11:00:00|814.4|813.8|814.3|813.7|814.7|814.1|814|813.4|34
1640257500000|2021-12-23 11:05:00|814.4|813.8|813.9|813.3|814.5|813.9|813.5|812.9|34
1640257800000|2021-12-23 11:10:00|814|813.4|813.8|813.2|814.3|813.7|813.8|813.2|49
1640258100000|2021-12-23 11:15:00|814|813.4|814|813.4|814|813.4|813.7|813.1|25
1640258400000|2021-12-23 11:20:00|814.1|813.5|814.4|813.8|814.4|813.8|814.1|813.5|4
1640258700000|2021-12-23 11:25:00|814.2|813.6|814.2|813.6|814.2|813.6|814|813.4|6
1640259000000|2021-12-23 11:30:00|814.3|813.7|814.3|813.7|814.4|813.8|814|813.4|18
1640259300000|2021-12-23 11:35:00|814.2|813.6|813.2|812.6|814.4|813.8|813.2|812.6|36
1640259600000|2021-12-23 11:40:00|813.1|812.5|813.2|812.6|813.4|812.8|813|812.4|26
1640259900000|2021-12-23 11:45:00|813.3|812.7|813.2|812.6|813.3|812.7|812.9|812.3|25
1640260200000|2021-12-23 11:50:00|813|812.4|811.9|811.3|813.2|812.6|811.7|811.1|77
1640260500000|2021-12-23 11:55:00|811.7|811.1|812.1|811.5|812.3|811.7|811.7|811.1|27
1640260800000|2021-12-23 12:00:00|812.2|811.6|811.4|810.8|812.6|812|810.5|809.9|178
1640261100000|2021-12-23 12:05:00|811.2|810.6|811.2|810.6|811.4|810.8|810.2|809.6|286
1640261400000|2021-12-23 12:10:00|811.1|810.5|810.5|809.9|811.7|811.1|810.4|809.8|68
1640261700000|2021-12-23 12:15:00|810.7|810.1|810.7|810.1|810.7|810.1|810.2|809.6|45
1640262000000|2021-12-23 12:20:00|810.8|810.2|811.6|811|811.7|811.1|810.7|810.1|62
1640262300000|2021-12-23 12:25:00|811.7|811.1|812.2|811.6|812.2|811.6|811.4|810.8|57
1640262600000|2021-12-23 12:30:00|812.7|812.1|812.9|812.3|813.1|812.5|812.1|811.5|92
1640262900000|2021-12-23 12:35:00|813|812.4|813.2|812.6|813.2|812.6|813|812.4|33
1640263200000|2021-12-23 12:40:00|813.1|812.5|811.3|810.7|813.1|812.5|811|810.4|150
1640263500000|2021-12-23 12:45:00|811.4|810.8|810.8|810.2|811.5|810.9|810.7|810.1|33
1640263800000|2021-12-23 12:50:00|810.6|810|810.7|810.1|810.7|810.1|810.2|809.6|174
1640264100000|2021-12-23 12:55:00|810.6|810|812.1|811.5|812.4|811.8|810.6|810|234
1640264400000|2021-12-23 13:00:00|812.2|811.6|812.1|811.5|812.9|812.3|812.1|811.5|85
1640264700000|2021-12-23 13:05:00|812.2|811.6|811.8|811.2|812.4|811.8|811.8|811.2|21
1640265000000|2021-12-23 13:10:00|811.7|811.1|811.8|811.2|811.9|811.3|811.7|811.1|28
1640265300000|2021-12-23 13:15:00|811.9|811.3|811.6|811|811.9|811.3|811.4|810.8|16
1640265600000|2021-12-23 13:20:00|811.5|810.9|811.7|811.1|811.7|811.1|811.2|810.6|49
1640265900000|2021-12-23 13:25:00|811.6|811|810.8|810.2|811.7|811.1|810.2|809.6|64
1640266200000|2021-12-23 13:30:00|811.1|810.1|811.1|810.5|811.6|811|811.1|810|26
1640266500000|2021-12-23 13:35:00|810.7|810.1|810.4|809.8|810.9|810.3|810.2|809.6|57
1640266800000|2021-12-23 13:40:00|810.2|809.6|810.6|810|810.9|810.2|809.5|808.9|246
1640269800000|2021-12-23 14:30:00|810.4|809.8|814.2|813.6|814.7|814.1|810.4|809.8|1153
1640270100000|2021-12-23 14:35:00|814.1|813.5|814.1|813.5|815.6|815|813.2|812.6|426
1640270400000|2021-12-23 14:40:00|814|813.4|814.7|814.1|814.9|814.3|813.1|812.5|163
1640270700000|2021-12-23 14:45:00|815.2|814.6|816.2|815.6|816.9|816.3|814.4|813.8|422
1640271000000|2021-12-23 14:50:00|816.1|815.5|817.1|816.5|817.4|816.8|815.9|815.3|394
1640271300000|2021-12-23 14:55:00|817|816.4|818.6|818|819.1|818.5|816.1|815.5|302
1640271600000|2021-12-23 15:00:00|818.9|818.3|817.3|816.7|819.9|819.3|817.2|816.6|499
1640271900000|2021-12-23 15:05:00|817.2|816.6|818.2|817.6|818.6|818|817.2|816.6|234
1640272200000|2021-12-23 15:10:00|818.4|817.8|820.9|820.3|821.4|820.8|818.4|817.8|445
1640272500000|2021-12-23 15:15:00|820.7|820.1|819.4|818.8|821.4|820.8|819.2|818.6|357
1640272800000|2021-12-23 15:20:00|819.6|819|817.9|817.3|820|819.4|817.7|817.1|379
1640273100000|2021-12-23 15:25:00|818|817.4|816.5|815.9|818.7|818.1|816|815.4|304
1640273400000|2021-12-23 15:30:00|816.3|815.7|813.1|812.5|817.1|816.5|813|812.4|454
1640273700000|2021-12-23 15:35:00|813|812.4|812.2|811.6|813.8|813.2|811.1|810.5|497
1640274000000|2021-12-23 15:40:00|812.1|811.5|811.9|811.3|812.2|811.6|811.2|810.6|264
1640274300000|2021-12-23 15:45:00|811.8|811.2|811.9|811.3|812.9|812.3|811.6|811|176
1640274600000|2021-12-23 15:50:00|811.7|811.1|811.9|811.3|812.2|811.6|809.6|809|342
1640274900000|2021-12-23 15:55:00|811.7|811.1|811.9|811.3|812.7|812.1|811.7|811.1|266
1640275200000|2021-12-23 16:00:00|811.5|810.9|812.7|812.1|812.9|812.3|811.5|810.9|223
1640275500000|2021-12-23 16:05:00|812.4|811.8|813.1|812.5|813.7|813.1|812.4|811.8|208
1640275800000|2021-12-23 16:10:00|813|812.4|811.6|811|813.1|812.5|810.9|810.3|213
1640276100000|2021-12-23 16:15:00|811.9|811.3|812.6|812|812.6|812|811.7|811.1|126
1640276400000|2021-12-23 16:20:00|812.5|811.9|812.4|811.8|813|812.4|811.5|810.9|167
1640276700000|2021-12-23 16:25:00|812.6|812|812.2|811.6|813.2|812.6|812.1|811.5|203
1640277000000|2021-12-23 16:30:00|812.6|812|812.4|811.8|813.2|812.6|811.9|811.3|168
1640277300000|2021-12-23 16:35:00|812.2|811.6|811.7|811.1|812.4|811.8|811.4|810.8|86
1640277600000|2021-12-23 16:40:00|811.4|810.8|813.4|812.8|813.9|813.3|811.4|810.8|133
1640277900000|2021-12-23 16:45:00|813.2|812.6|814.7|814.1|814.7|814.1|813.2|812.6|215
1640278200000|2021-12-23 16:50:00|814.9|814.3|815.2|814.6|815.8|815.2|814.9|814.3|130
1640278500000|2021-12-23 16:55:00|814.9|814.3|816.4|815.8|816.4|815.8|814.9|814.3|212
1640278800000|2021-12-23 17:00:00|816.1|815.5|816.2|815.6|816.9|816.3|816.1|815.5|170
1640279100000|2021-12-23 17:05:00|816.3|815.7|817.4|816.8|817.6|817|816.3|815.7|189
1640279400000|2021-12-23 17:10:00|817.2|816.6|818|817.4|818|817.4|817.2|816.6|128
1640279700000|2021-12-23 17:15:00|817.9|817.3|817.7|817.1|818.2|817.6|817.4|816.8|201
1640280000000|2021-12-23 17:20:00|817|816.4|817|816.4|817.5|816.9|816.7|816.1|193
1640280300000|2021-12-23 17:25:00|817.3|816.7|816|815.4|817.3|816.7|816|815.4|155
1640280600000|2021-12-23 17:30:00|815.7|815.1|815.3|814.7|816|815.4|814.8|814.2|249
1640280900000|2021-12-23 17:35:00|815.2|814.6|815.3|814.7|815.5|814.9|814.8|814.2|137
1640281200000|2021-12-23 17:40:00|815.5|814.9|816|815.4|816.8|816.2|815.5|814.9|132
1640281500000|2021-12-23 17:45:00|816.3|815.7|816.5|815.9|816.8|816.2|816.3|815.7|63
1640281800000|2021-12-23 17:50:00|816.2|815.6|815.9|815.3|816.3|815.7|815.5|814.9|152
1640282100000|2021-12-23 17:55:00|816|815.4|815.3|814.7|816.5|815.9|815.2|814.6|83
1640282400000|2021-12-23 18:00:00|815|814.4|815.3|814.7|815.5|814.9|814.7|814.1|104
1640282700000|2021-12-23 18:05:00|815|814.4|815.3|814.7|815.3|814.7|814.5|813.9|83
1640283000000|2021-12-23 18:10:00|815.1|814.5|815.8|815.2|816.3|815.7|815|814.4|145
1640283300000|2021-12-23 18:15:00|815.6|815|815.5|814.9|815.8|815.2|814.8|814.2|80
1640283600000|2021-12-23 18:20:00|815.4|814.8|815|814.4|815.5|814.9|814.8|814.2|78
1640283900000|2021-12-23 18:25:00|815.1|814.5|815.3|814.7|815.8|815.2|815|814.4|119
1640284200000|2021-12-23 18:30:00|815.2|814.6|816.5|815.9|816.8|816.2|814.8|814.2|176
1640284500000|2021-12-23 18:35:00|816.8|816.2|816.8|816.2|816.8|816.2|816|815.4|155
1640284800000|2021-12-23 18:40:00|816.7|816.1|815.8|815.2|816.7|816.1|815.8|815.2|107
1640285100000|2021-12-23 18:45:00|816|815.4|816.3|815.7|816.5|815.9|815.6|815|128
1640285400000|2021-12-23 18:50:00|816.5|815.9|816|815.4|816.8|816.2|815.5|814.9|116
1640285700000|2021-12-23 18:55:00|816.3|815.7|816.5|815.9|816.8|816.2|816|815.4|155
1640286000000|2021-12-23 19:00:00|816.8|816.2|817|816.4|817.5|816.9|816.5|815.9|188
1640286300000|2021-12-23 19:05:00|816.5|815.9|817.1|816.5|817.8|817.2|816.3|815.7|361
1640286600000|2021-12-23 19:10:00|817|816.4|815.8|815.2|817.1|816.5|815.5|814.9|808
1640286900000|2021-12-23 19:15:00|816|815.4|816.8|816.2|817.5|816.9|815.6|815|669
1640566800000|2021-12-27 01:00:00|817.8|817.2|815.3|814.7|817.8|817.2|814.8|814.2|254
1640567100000|2021-12-27 01:05:00|815.2|814.6|815|814.4|816.6|816|813.7|813.1|173
1640567400000|2021-12-27 01:10:00|815.1|814.5|814|813.4|815.3|814.7|813.8|813.2|119
1640567700000|2021-12-27 01:15:00|813.9|813.3|815.2|814.6|815.3|814.7|812.9|812.3|73
1640568000000|2021-12-27 01:20:00|815|814.4|815.5|814.9|815.5|814.9|814.3|813.7|42
1640568300000|2021-12-27 01:25:00|815.4|814.8|815.7|815.1|815.7|815.1|815.1|814.5|38
1640568600000|2021-12-27 01:30:00|815.6|815|815.4|814.8|815.9|815.3|815.4|814.8|21
1640568900000|2021-12-27 01:35:00|815.6|815|814.8|814.2|815.6|815|814.6|814|23
1640569200000|2021-12-27 01:40:00|814.7|814.1|815.9|815.3|815.9|815.3|814.3|813.7|58
1640569500000|2021-12-27 01:45:00|815.8|815.2|815.8|815.2|815.8|815.2|815.3|814.7|21
1640569800000|2021-12-27 01:50:00|815.7|815.1|815.7|815.1|815.8|815.2|815.2|814.6|26
1640570100000|2021-12-27 01:55:00|815.6|815|815.3|814.7|815.7|815.1|815.1|814.5|6
1640570400000|2021-12-27 02:00:00|815.4|814.8|814.3|813.7|815.5|814.9|813.8|813.2|29
1640570700000|2021-12-27 02:05:00|814.1|813.5|813.9|813.3|814.3|813.7|813.4|812.8|34
1640571000000|2021-12-27 02:10:00|814|813.4|814.2|813.6|814.3|813.7|813.2|812.6|36
1640571300000|2021-12-27 02:15:00|814.3|813.7|814.4|813.8|814.6|814|814.2|813.6|11
1640571600000|2021-12-27 02:20:00|814.1|813.5|813.6|813|814.1|813.5|813.6|813|20
1640571900000|2021-12-27 02:25:00|813.8|813.2|814.4|813.8|814.4|813.8|813.8|813.2|4
1640572200000|2021-12-27 02:30:00|814.3|813.7|814.9|814.3|814.9|814.3|814.3|813.7|11
1640572500000|2021-12-27 02:35:00|814.8|814.2|814.8|814.2|814.8|814.2|814.4|813.8|9
1640572800000|2021-12-27 02:40:00|814.9|814.3|815.5|814.9|815.9|815.3|814.9|814.3|19
1640573100000|2021-12-27 02:45:00|815.4|814.8|815.4|814.8|815.4|814.8|815.3|814.7|12
1640573400000|2021-12-27 02:50:00|815.6|815|815.1|814.5|815.8|815.2|815.1|814.5|10
1640573700000|2021-12-27 02:55:00|815.3|814.7|814.8|814.2|815.3|814.7|814.6|814|18
1640574000000|2021-12-27 03:00:00|814.7|814.1|815|814.4|815.2|814.6|814.6|814|12
1640574300000|2021-12-27 03:05:00|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|0
1640574600000|2021-12-27 03:10:00|815|814.4|815.1|814.5|815.3|814.7|814.9|814.3|5
1640574900000|2021-12-27 03:15:00|814.9|814.3|814.9|814.3|815.1|814.5|814.9|814.3|6
1640575200000|2021-12-27 03:20:00|814.8|814.2|814.6|814|814.9|814.3|814.2|813.6|13
1640575500000|2021-12-27 03:25:00|814.5|813.9|814.3|813.7|814.6|814|813.9|813.3|13
1640575800000|2021-12-27 03:30:00|814.4|813.8|814.6|814|814.6|814|814.3|813.7|12
1640576100000|2021-12-27 03:35:00|814.4|813.8|813.6|813|814.5|813.9|813.6|813|16
1640576400000|2021-12-27 03:40:00|813.7|813.1|813.8|813.2|813.8|813.2|813.4|812.8|17
1640576700000|2021-12-27 03:45:00|813.7|813.1|813.9|813.3|813.9|813.3|813.6|813|5
1640577000000|2021-12-27 03:50:00|814.1|813.5|814.1|813.5|814.3|813.7|814.1|813.5|4
1640577300000|2021-12-27 03:55:00|814.3|813.7|814.3|813.7|814.3|813.7|814.1|813.5|2
1640577600000|2021-12-27 04:00:00|814.1|813.5|814.3|813.7|814.3|813.7|814.1|813.5|3
1640577900000|2021-12-27 04:05:00|814.1|813.5|814.1|813.5|814.3|813.7|814.1|813.5|0
1640578200000|2021-12-27 04:10:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|5
1640578500000|2021-12-27 04:15:00|814.2|813.6|814.3|813.7|814.4|813.8|814.1|813.5|10
1640578800000|2021-12-27 04:20:00|814.4|813.8|814.5|813.9|814.6|814|814.4|813.8|6
1640579100000|2021-12-27 04:25:00|814.4|813.8|814.6|814|814.6|814|814.4|813.8|1
1640579400000|2021-12-27 04:30:00|814.4|813.8|813.8|813.2|814.6|814|813.6|813|14
1640579700000|2021-12-27 04:35:00|813.9|813.3|813.8|813.2|813.9|813.3|813.6|813|3
1640580300000|2021-12-27 04:45:00|813.9|813.3|814|813.4|814|813.4|813.8|813.2|7
1640580600000|2021-12-27 04:50:00|813.9|813.3|812.7|812.1|814|813.4|812.7|812.1|25
1640580900000|2021-12-27 04:55:00|812.6|812|812.5|811.9|812.6|812|812.3|811.7|44
1640581200000|2021-12-27 05:00:00|812.6|812|812.6|812|812.6|812|812.3|811.7|10
1640581500000|2021-12-27 05:05:00|812.9|812.3|813.4|812.8|813.4|812.8|812.9|812.3|9
1640581800000|2021-12-27 05:10:00|813.6|813|813.5|812.9|813.6|813|813.4|812.8|3
1640582100000|2021-12-27 05:15:00|813.6|813|813.8|813.2|813.9|813.3|813.5|812.9|13
1640582400000|2021-12-27 05:20:00|813.9|813.3|814.3|813.7|814.4|813.8|813.9|813.3|15
1640582700000|2021-12-27 05:25:00|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|3
1640583000000|2021-12-27 05:30:00|813.8|813.2|813.8|813.2|814.1|813.5|813.6|813|15
1640583300000|2021-12-27 05:35:00|813.7|813.1|813.1|812.5|813.7|813.1|813|812.4|14
1640583600000|2021-12-27 05:40:00|812.9|812.3|813.1|812.5|813.1|812.5|812.5|811.9|23
1640583900000|2021-12-27 05:45:00|812.8|812.2|812.8|812.2|812.9|812.3|812.7|812.1|2
1640584200000|2021-12-27 05:50:00|812.9|812.3|812.3|811.7|812.9|812.3|812.2|811.6|17
1640584500000|2021-12-27 05:55:00|812.4|811.8|813.1|812.5|813.1|812.5|812.4|811.8|5
1640584800000|2021-12-27 06:00:00|813.4|812.8|813.1|812.5|813.4|812.8|813.1|812.5|10
1640585100000|2021-12-27 06:05:00|813|812.4|812.9|812.3|813|812.4|812.4|811.8|13
1640585400000|2021-12-27 06:10:00|813|812.4|812.7|812.1|813|812.4|812.7|812.1|4
1640585700000|2021-12-27 06:15:00|812.4|811.8|812.1|811.5|812.4|811.8|811.9|811.3|21
1640586000000|2021-12-27 06:20:00|812.3|811.7|813.1|812.5|813.4|812.8|812.3|811.7|23
1640586300000|2021-12-27 06:25:00|813|812.4|813.1|812.5|813.1|812.5|812.9|812.3|3
1640586600000|2021-12-27 06:30:00|812.9|812.3|813|812.4|813.4|812.8|812.7|812.1|8
1640586900000|2021-12-27 06:35:00|813.1|812.5|813|812.4|813.1|812.5|813|812.4|1
1640587200000|2021-12-27 06:40:00|812.9|812.3|812.9|812.3|813.1|812.5|812.8|812.2|1
1640587500000|2021-12-27 06:45:00|813.6|813|813.6|813|813.6|813|813.5|812.9|7
1640587800000|2021-12-27 06:50:00|813.5|812.9|813.6|813|813.6|813|813.3|812.7|16
1640588100000|2021-12-27 06:55:00|813.5|812.9|813.6|813|813.7|813.1|813.5|812.9|1
1640588400000|2021-12-27 07:00:00|813.7|813.1|814.2|813.6|814.3|813.7|813.6|813|8
1640588700000|2021-12-27 07:05:00|814.1|813.5|813.9|813.3|814.1|813.5|813.9|813.3|1
1640589000000|2021-12-27 07:10:00|813.8|813.2|813.2|812.6|813.8|813.2|812.7|812.1|17
1640589300000|2021-12-27 07:15:00|813.1|812.5|813.1|812.5|813.2|812.6|812.5|811.9|8
1640589600000|2021-12-27 07:20:00|813.3|812.7|812.8|812.2|813.6|813|812.6|812|27
1640589900000|2021-12-27 07:25:00|813.3|812.7|813.4|812.8|813.7|813.1|813.3|812.7|10
1640590200000|2021-12-27 07:30:00|813.3|812.7|811.8|811.2|813.3|812.7|811.7|811.1|31
1640590500000|2021-12-27 07:35:00|811.9|811.3|812.1|811.5|812.2|811.6|811.8|811.2|3
1640590800000|2021-12-27 07:40:00|812.2|811.6|812.3|811.7|812.4|811.8|812|811.4|10
1640591100000|2021-12-27 07:45:00|812.2|811.6|812.1|811.5|812.3|811.7|811.9|811.3|10
1640591400000|2021-12-27 07:50:00|812.2|811.6|812.4|811.8|812.7|812.1|812.2|811.6|7
1640591700000|2021-12-27 07:55:00|812.3|811.7|812.4|811.8|812.7|812.1|812.2|811.6|10
1640592000000|2021-12-27 08:00:00|812.2|811.6|812.7|812.1|812.9|812.3|812.2|811.6|12
1640592300000|2021-12-27 08:05:00|812.8|812.2|812.9|812.3|813.9|813.3|812.4|811.8|37
1640592600000|2021-12-27 08:10:00|812.7|812.1|811.9|811.3|812.8|812.2|811.9|811.3|23
1640592900000|2021-12-27 08:15:00|812|811.4|813.2|812.6|813.4|812.8|811.8|811.2|15
1640593200000|2021-12-27 08:20:00|813.3|812.7|813.4|812.8|813.7|813.1|813.1|812.5|10
1640593500000|2021-12-27 08:25:00|813.3|812.7|813.7|813.1|814.2|813.6|813.3|812.7|12
1640593800000|2021-12-27 08:30:00|813.8|813.2|813.7|813.1|813.8|813.2|813.4|812.8|6
1640594100000|2021-12-27 08:35:00|813.6|813|814.1|813.5|814.2|813.6|813.6|813|6
1640594400000|2021-12-27 08:40:00|814.2|813.6|814.9|814.3|815.2|814.6|814.1|813.5|38
1640594700000|2021-12-27 08:45:00|815.2|814.6|815.1|814.5|815.2|814.6|814.7|814.1|34
1640595000000|2021-12-27 08:50:00|815.2|814.6|815.8|815.2|815.9|815.3|814.9|814.3|31
1640595300000|2021-12-27 08:55:00|815.7|815.1|815.9|815.3|815.9|815.3|815.2|814.6|30
1640595600000|2021-12-27 09:00:00|815.7|815.1|814.6|814|815.7|815.1|814.6|814|20
1640595900000|2021-12-27 09:05:00|814.4|813.8|815.3|814.7|815.3|814.7|814.4|813.8|5
1640596200000|2021-12-27 09:10:00|815.5|814.9|816.1|815.5|816.2|815.6|815.5|814.9|31
1640596500000|2021-12-27 09:15:00|816.2|815.6|816.6|816|817.2|816.6|816.2|815.6|50
1640596800000|2021-12-27 09:20:00|816.4|815.8|817.3|816.7|817.9|817.3|816.4|815.8|70
1640597100000|2021-12-27 09:25:00|817.4|816.8|817.3|816.7|817.7|817.1|817.3|816.7|16
1640597400000|2021-12-27 09:30:00|817.4|816.8|817.6|817|817.6|817|817.2|816.6|9
1640597700000|2021-12-27 09:35:00|817.7|817.1|817.8|817.2|818.2|817.6|817.7|817.1|12
1640598000000|2021-12-27 09:40:00|818|817.4|818.9|818.3|818.9|818.3|818|817.4|8
1640598300000|2021-12-27 09:45:00|818.8|818.2|818.4|817.8|819.4|818.8|817.7|817.1|64
1640598600000|2021-12-27 09:50:00|818.3|817.7|818.4|817.8|818.7|818.1|817.7|817.1|19
1640598900000|2021-12-27 09:55:00|818.3|817.7|819.2|818.6|819.4|818.8|818.3|817.7|30
1640599200000|2021-12-27 10:00:00|819.1|818.5|818.4|817.8|820.1|819.5|818.4|817.8|57
1640599500000|2021-12-27 10:05:00|818.3|817.7|818.3|817.7|818.4|817.8|817.9|817.3|12
1640599800000|2021-12-27 10:10:00|818.2|817.6|818.6|818|818.6|818|818.2|817.6|11
1640600100000|2021-12-27 10:15:00|818.5|817.9|818.8|818.2|818.9|818.3|818.3|817.7|10
1640600400000|2021-12-27 10:20:00|818.9|818.3|818.9|818.3|819.4|818.8|818.8|818.2|21
1640600700000|2021-12-27 10:25:00|818.8|818.2|818.9|818.3|818.9|818.3|818.7|818.1|7
1640601000000|2021-12-27 10:30:00|818.2|817.6|818.8|818.2|818.9|818.3|818.2|817.6|15
1640601300000|2021-12-27 10:35:00|818.9|818.3|818.2|817.6|818.9|818.3|818.2|817.6|26
1640601600000|2021-12-27 10:40:00|818.1|817.5|818.7|818.1|818.7|818.1|818.1|817.5|14
1640601900000|2021-12-27 10:45:00|818.6|818|818.7|818.1|819.2|818.6|818.6|818|9
1640602200000|2021-12-27 10:50:00|818.6|818|818.4|817.8|818.7|818.1|818.4|817.8|7
1640602500000|2021-12-27 10:55:00|818.2|817.6|818.7|818.1|818.7|818.1|818.2|817.6|21
1640602800000|2021-12-27 11:00:00|818.8|818.2|819.1|818.5|819.7|819.1|818.8|818.2|61
1640603100000|2021-12-27 11:05:00|819|818.4|820.2|819.6|820.2|819.6|818.9|818.3|9
1640603400000|2021-12-27 11:10:00|820.1|819.5|820.8|820.2|821.2|820.6|820.1|819.5|52
1640603700000|2021-12-27 11:15:00|820.7|820.1|820.8|820.2|820.9|820.3|820.3|819.7|31
1640604000000|2021-12-27 11:20:00|820.9|820.3|819.9|819.3|820.9|820.3|819.9|819.3|22
1640604300000|2021-12-27 11:25:00|820.2|819.6|819.9|819.3|820.4|819.8|819.9|819.3|20
1640604600000|2021-12-27 11:30:00|820|819.4|820.3|819.7|820.4|819.8|819.9|819.3|18
1640604900000|2021-12-27 11:35:00|820.4|819.8|820.7|820.1|820.7|820.1|820.2|819.6|20
1640605200000|2021-12-27 11:40:00|820.9|820.3|821|820.4|821|820.4|820.9|820.3|22
1640605500000|2021-12-27 11:45:00|820.9|820.3|820.8|820.2|820.9|820.3|820.6|820|21
1640605800000|2021-12-27 11:50:00|820.7|820.1|821.2|820.6|821.2|820.6|820.7|820.1|5
1640606100000|2021-12-27 11:55:00|822.2|821.6|822.2|821.6|822.2|821.6|821.7|821.1|45
1640606400000|2021-12-27 12:00:00|822.1|821.5|822.4|821.8|822.5|821.9|821.9|821.3|34
1640606700000|2021-12-27 12:05:00|822.2|821.6|822|821.4|822.2|821.6|821.4|820.8|24
1640607000000|2021-12-27 12:10:00|822.1|821.5|823.2|822.6|824.7|824.1|822|821.4|175
1640607300000|2021-12-27 12:15:00|823.7|823.1|824|823.4|824.2|823.6|823.5|822.9|68
1640607600000|2021-12-27 12:20:00|823.9|823.3|823.9|823.3|824.4|823.8|823.7|823.1|30
1640607900000|2021-12-27 12:25:00|824.2|823.6|824.9|824.3|825.4|824.8|824.2|823.6|85
1640608200000|2021-12-27 12:30:00|824.7|824.1|825|824.4|825.2|824.6|824.7|824.1|31
1640608500000|2021-12-27 12:35:00|824.9|824.3|824.3|823.7|824.9|824.3|823.7|823.1|30
1640608800000|2021-12-27 12:40:00|824.2|823.6|823.9|823.3|824.2|823.6|823.4|822.8|27
1640609100000|2021-12-27 12:45:00|823.8|823.2|821.9|821.3|823.8|823.2|821.9|821.3|84
1640609400000|2021-12-27 12:50:00|822.2|821.6|822.4|821.8|822.5|821.9|822.2|821.6|25
1640609700000|2021-12-27 12:55:00|822.2|821.6|821.9|821.3|822.3|821.7|821.7|821.1|30
1640610000000|2021-12-27 13:00:00|821.7|821.1|821.7|821.1|822|821.4|821.5|820.9|32
1640610300000|2021-12-27 13:05:00|821.9|821.3|821.2|820.6|822.2|821.6|821.2|820.6|45
1640610600000|2021-12-27 13:10:00|821|820.4|820.2|819.6|821.7|821.1|820|819.4|70
1640610900000|2021-12-27 13:15:00|820.4|819.8|820.9|820.3|821|820.4|820.4|819.8|22
1640611200000|2021-12-27 13:20:00|821|820.4|820.5|819.9|821|820.4|820.5|819.9|30
1640611500000|2021-12-27 13:25:00|820.6|820|820.3|819.7|820.9|820.3|820.3|819.7|17
1640611800000|2021-12-27 13:30:00|820.2|819.6|819.2|818.6|820.4|819.8|818.8|818.2|92
1640612100000|2021-12-27 13:35:00|819.4|818.8|819.7|819.1|820|819.4|819.1|818.5|68
1640612400000|2021-12-27 13:40:00|820|819.4|819.6|819|820.1|819.5|818.7|818.1|102
1640615400000|2021-12-27 14:30:00|820|819.4|817.9|817.3|821.8|821.2|816.8|816.2|705
1640615700000|2021-12-27 14:35:00|817.8|817.2|814.7|814.1|818|817.4|814.4|813.8|395
1640616000000|2021-12-27 14:40:00|814.6|814|812.8|812.2|816.1|815.5|812.6|812|312
1640616300000|2021-12-27 14:45:00|812.9|812.3|812.6|812|814.1|813.5|812.4|811.8|332
1640616600000|2021-12-27 14:50:00|812.8|812.2|813.1|812.5|814.1|813.5|812.6|812|202
1640616900000|2021-12-27 14:55:00|813.4|812.8|814.6|814|814.6|814|813.1|812.5|187
1640617200000|2021-12-27 15:00:00|814.8|814.2|815.6|815|815.9|815.3|813.6|813|215
1640617500000|2021-12-27 15:05:00|815.8|815.2|814.6|814|816.6|816|814.6|814|194
1640617800000|2021-12-27 15:10:00|814.8|814.2|816.8|816.2|817.2|816.6|814.8|814.2|175
1640618100000|2021-12-27 15:15:00|816.7|816.1|816.6|816|817.1|816.5|815.8|815.2|127
1640618400000|2021-12-27 15:20:00|816.5|815.9|815.4|814.8|816.6|816|815.3|814.7|95
1640618700000|2021-12-27 15:25:00|815.3|814.7|817.4|816.8|817.4|816.8|815.1|814.5|152
1640619000000|2021-12-27 15:30:00|817.6|817|817.9|817.3|818.3|817.7|817.1|816.5|192
1640619300000|2021-12-27 15:35:00|817.6|817|816|815.4|818.6|818|815.8|815.2|266
1640619600000|2021-12-27 15:40:00|815.9|815.3|816.6|816|816.8|816.2|815.6|815|145
1640619900000|2021-12-27 15:45:00|816.9|816.3|816.9|816.3|817.1|816.5|815.9|815.3|168
1640620200000|2021-12-27 15:50:00|816.8|816.2|819.1|818.5|819.9|819.3|816.8|816.2|383
1640620500000|2021-12-27 15:55:00|819.2|818.6|818.2|817.6|819.5|818.9|818|817.4|133
1640620800000|2021-12-27 16:00:00|818|817.4|816.2|815.6|818.7|818.1|816.1|815.5|259
1640621100000|2021-12-27 16:05:00|816|815.4|814.9|814.3|816.2|815.6|814.5|813.9|214
1640621400000|2021-12-27 16:10:00|814.7|814.1|814|813.4|814.8|814.2|813.5|812.9|269
1640621700000|2021-12-27 16:15:00|814.1|813.5|813.5|812.9|814.5|813.9|813.2|812.6|199
1640622000000|2021-12-27 16:20:00|813.4|812.8|813.2|812.6|814|813.4|813.1|812.5|139
1640622300000|2021-12-27 16:25:00|813.3|812.7|812.7|812.1|813.7|813.1|812.5|811.9|161
1640622600000|2021-12-27 16:30:00|812.8|812.2|813.5|812.9|813.5|812.9|812.7|812.1|96
1640622900000|2021-12-27 16:35:00|813.7|813.1|814|813.4|814.7|814.1|813.4|812.8|145
1640623200000|2021-12-27 16:40:00|813.9|813.3|813.9|813.3|815|814.4|813.9|813.3|189
1640623500000|2021-12-27 16:45:00|813.8|813.2|813.7|813.1|814.2|813.6|813|812.4|102
1640623800000|2021-12-27 16:50:00|814|813.4|814|813.4|814.2|813.6|813.2|812.6|81
1640624100000|2021-12-27 16:55:00|813.9|813.3|813.9|813.3|814.2|813.6|813.6|813|51
1640624400000|2021-12-27 17:00:00|814.2|813.6|814|813.4|814.2|813.6|813.3|812.7|131
1640624700000|2021-12-27 17:05:00|813.9|813.3|813.2|812.6|813.9|813.3|812.9|812.3|147
1640625000000|2021-12-27 17:10:00|813.3|812.7|813|812.4|813.7|813.1|812.9|812.3|114
1640625300000|2021-12-27 17:15:00|813.2|812.6|811|810.4|813.2|812.6|810.5|809.9|288
1640625600000|2021-12-27 17:20:00|811.1|810.5|811.8|811.2|811.9|811.3|811|810.4|128
1640625900000|2021-12-27 17:25:00|812|811.4|812.7|812.1|813|812.4|811.8|811.2|126
1640626200000|2021-12-27 17:30:00|812.6|812|812.5|811.9|813|812.4|812.2|811.6|65
1640626500000|2021-12-27 17:35:00|812.7|812.1|811.4|810.8|813.1|812.5|811.2|810.6|134
1640626800000|2021-12-27 17:40:00|811.5|810.9|811|810.4|811.6|811|810.9|810.3|85
1640627100000|2021-12-27 17:45:00|811.1|810.5|811.3|810.7|811.5|810.9|810.2|809.6|250
1640627400000|2021-12-27 17:50:00|811.4|810.8|807.7|807.1|811.4|810.8|807|806.4|356
1640627700000|2021-12-27 17:55:00|807.6|807|806.5|805.9|807.6|807|806.1|805.5|289
1640628000000|2021-12-27 18:00:00|806.3|805.7|807.2|806.6|808|807.4|806.3|805.7|232
1640628300000|2021-12-27 18:05:00|807.4|806.8|806.3|805.7|807.4|806.8|806.3|805.7|498
1640628600000|2021-12-27 18:10:00|806.1|805.5|806.6|806|807.3|806.7|805.8|805.2|283
1640628900000|2021-12-27 18:15:00|806.5|805.9|806.3|805.7|807|806.4|806|805.4|379
1640629200000|2021-12-27 18:20:00|806.5|805.9|806.7|806.1|807.1|806.5|804.9|804.3|275
1640629500000|2021-12-27 18:25:00|806.5|805.9|806.3|805.7|807.1|806.5|806.3|805.7|157
1640629800000|2021-12-27 18:30:00|806.4|805.8|806.7|806.1|806.7|806.1|806.2|805.6|86
1640630100000|2021-12-27 18:35:00|806.5|805.9|806.8|806.2|807.2|806.6|806.3|805.7|179
1640630400000|2021-12-27 18:40:00|807|806.4|806.8|806.2|807.5|806.9|806.8|806.2|82
1640630700000|2021-12-27 18:45:00|807|806.4|806.7|806.1|807.2|806.6|806.2|805.6|169
1640631000000|2021-12-27 18:50:00|806.6|806|806.2|805.6|806.7|806.1|805.8|805.2|136
1640631300000|2021-12-27 18:55:00|806.3|805.7|806.6|806|807.4|806.8|805.8|805.2|220
1640631600000|2021-12-27 19:00:00|806.4|805.8|805.8|805.2|806.4|805.8|805.1|804.5|248
1640631900000|2021-12-27 19:05:00|805.6|805|806.1|805.5|806.2|805.6|804.1|803.5|296
1640632200000|2021-12-27 19:10:00|806|805.4|806.6|806|806.7|806.1|805|804.4|944
1640632500000|2021-12-27 19:15:00|806.9|806.3|807.1|806.5|808.1|807.5|806.7|806.1|441
1640653200000|2021-12-28 01:00:00|806.3|805.7|805.7|805.1|806.3|805.7|804.3|803.7|205
1640653500000|2021-12-28 01:05:00|805.3|804.7|807.3|806.7|807.6|807|805.1|804.5|113
1640653800000|2021-12-28 01:10:00|807.2|806.6|807.4|806.8|808.2|807.6|806.9|806.3|88
1640654100000|2021-12-28 01:15:00|807.3|806.7|807.6|807|807.9|807.3|807.2|806.6|27
1640654400000|2021-12-28 01:20:00|807.4|806.8|807.7|807.1|807.9|807.3|807.3|806.7|26
1640654700000|2021-12-28 01:25:00|807.8|807.2|808.8|808.2|809.1|808.5|807.8|807.2|79
1640655000000|2021-12-28 01:30:00|808.7|808.1|808.6|808|809.2|808.6|808.4|807.8|57
1640655300000|2021-12-28 01:35:00|808.4|807.8|808.3|807.7|808.5|807.9|807.9|807.3|24
1640655600000|2021-12-28 01:40:00|808.2|807.6|808.3|807.7|808.4|807.8|807.7|807.1|13
1640655900000|2021-12-28 01:45:00|808.2|807.6|808.6|808|808.6|808|807.9|807.3|8
1640656200000|2021-12-28 01:50:00|808.4|807.8|809.1|808.5|809.1|808.5|808.2|807.6|37
1640656500000|2021-12-28 01:55:00|808.9|808.3|809.6|809|809.6|809|808.8|808.2|24
1640656800000|2021-12-28 02:00:00|809.7|809.1|809.6|809|809.7|809.1|809.5|808.9|17
1640657100000|2021-12-28 02:05:00|809.7|809.1|809|808.4|809.7|809.1|808.7|808.1|25
1640657400000|2021-12-28 02:10:00|808.9|808.3|809.6|809|809.7|809.1|808.9|808.3|17
1640657700000|2021-12-28 02:15:00|809.5|808.9|809.3|808.7|809.5|808.9|809.2|808.6|17
1640658000000|2021-12-28 02:20:00|809.2|808.6|808.9|808.3|809.2|808.6|808.9|808.3|7
1640658300000|2021-12-28 02:25:00|809.2|808.6|808.7|808.1|809.2|808.6|808.7|808.1|28
1640658600000|2021-12-28 02:30:00|808.9|808.3|808.9|808.3|809.3|808.7|808.7|808.1|16
1640658900000|2021-12-28 02:35:00|808.8|808.2|808.9|808.3|808.9|808.3|808.7|808.1|11
1640659200000|2021-12-28 02:40:00|808.7|808.1|807.7|807.1|808.9|808.3|807.7|807.1|21
1640659500000|2021-12-28 02:45:00|807.4|806.8|807.6|807|807.7|807.1|807.4|806.8|13
1640659800000|2021-12-28 02:50:00|807.5|806.9|807.2|806.6|807.7|807.1|806.9|806.3|20
1640660100000|2021-12-28 02:55:00|807.1|806.5|807.5|806.9|807.5|806.9|806.9|806.3|8
1640660400000|2021-12-28 03:00:00|807.4|806.8|807.4|806.8|807.5|806.9|807.2|806.6|4
1640660700000|2021-12-28 03:05:00|807.5|806.9|807.2|806.6|808|807.4|807.1|806.5|60
1640661000000|2021-12-28 03:10:00|807.1|806.5|807|806.4|807.2|806.6|807|806.4|4
1640661300000|2021-12-28 03:15:00|807.1|806.5|807.2|806.6|807.2|806.6|806.7|806.1|10
1640661600000|2021-12-28 03:20:00|807|806.4|806.2|805.6|807.2|806.6|805.9|805.3|38
1640661900000|2021-12-28 03:25:00|805.9|805.3|806.5|805.9|806.5|805.9|805.8|805.2|24
1640662200000|2021-12-28 03:30:00|806.6|806|806.9|806.3|807|806.4|806.6|806|11
1640662500000|2021-12-28 03:35:00|807.2|806.6|808.2|807.6|808.2|807.6|807.2|806.6|25
1640662800000|2021-12-28 03:40:00|808.1|807.5|808.4|807.8|808.5|807.9|808|807.4|8
1640663100000|2021-12-28 03:45:00|808.5|807.9|808.9|808.3|809|808.4|808.2|807.6|48
1640663400000|2021-12-28 03:50:00|809|808.4|809|808.4|809|808.4|808.3|807.7|27
1640663700000|2021-12-28 03:55:00|808.9|808.3|808.2|807.6|808.9|808.3|808.2|807.6|26
1640664000000|2021-12-28 04:00:00|808|807.4|808|807.4|808.1|807.5|808|807.4|22
1640664300000|2021-12-28 04:05:00|||||||||9
1640664600000|2021-12-28 04:10:00|808.2|807.6|807.9|807.3|808.3|807.7|807.5|806.9|52
1640664900000|2021-12-28 04:15:00|808|807.4|808.1|807.5|808.1|807.5|807.9|807.3|9
1640665200000|2021-12-28 04:20:00|808|807.4|808.2|807.6|808.3|807.7|808|807.4|4
1640665500000|2021-12-28 04:25:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1640665800000|2021-12-28 04:30:00|808.2|807.6|808.3|807.7|808.6|808|808.2|807.6|5
1640666100000|2021-12-28 04:35:00|808.4|807.8|808.3|807.7|808.5|807.9|808.3|807.7|9
1640666400000|2021-12-28 04:40:00|808.2|807.6|808|807.4|808.3|807.7|808|807.4|3
1640666700000|2021-12-28 04:45:00|808.1|807.5|808.2|807.6|808.2|807.6|808|807.4|1
1640667000000|2021-12-28 04:50:00|808.3|807.7|808.8|808.2|808.8|808.2|808.3|807.7|4
1640667300000|2021-12-28 04:55:00|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1640667600000|2021-12-28 05:00:00|||||||||3
1640668200000|2021-12-28 05:10:00|808.8|808.2|808.6|808|808.8|808.2|808.6|808|5
1640668500000|2021-12-28 05:15:00|808.5|807.9|808.5|807.9|808.5|807.9|808.4|807.8|5
1640668800000|2021-12-28 05:20:00|808.4|807.8|808.3|807.7|808.4|807.8|808.3|807.7|6
1640669100000|2021-12-28 05:25:00|||||||||1
1640669400000|2021-12-28 05:30:00|808.4|807.8|807.6|807|808.4|807.8|807.4|806.8|32
1640669700000|2021-12-28 05:35:00|807.7|807.1|807.6|807|807.7|807.1|807.6|807|9
1640670000000|2021-12-28 05:40:00|807.7|807.1|807.4|806.8|807.7|807.1|807.2|806.6|5
1640670300000|2021-12-28 05:45:00|807.5|806.9|807.6|807|807.6|807|807.5|806.9|3
1640670600000|2021-12-28 05:50:00|807.7|807.1|808|807.4|808|807.4|807.7|807.1|4
1640670900000|2021-12-28 05:55:00|807.9|807.3|808.4|807.8|808.4|807.8|807.9|807.3|8
1640671200000|2021-12-28 06:00:00|808.3|807.7|808.6|808|808.7|808.1|808.3|807.7|11
1640671500000|2021-12-28 06:05:00|808.5|807.9|808.7|808.1|808.7|808.1|808.5|807.9|1
1640671800000|2021-12-28 06:10:00|808.6|808|808.4|807.8|808.6|808|808.3|807.7|4
1640672100000|2021-12-28 06:15:00|808.3|807.7|808.2|807.6|808.4|807.8|808.2|807.6|0
1640672400000|2021-12-28 06:20:00|808.4|807.8|808.2|807.6|808.4|807.8|808.2|807.6|2
1640672700000|2021-12-28 06:25:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|1
1640673000000|2021-12-28 06:30:00|808.3|807.7|808.4|807.8|808.5|807.9|808.2|807.6|5
1640673300000|2021-12-28 06:35:00|808.2|807.6|808.3|807.7|808.4|807.8|808.2|807.6|5
1640673600000|2021-12-28 06:40:00|808.2|807.6|808.5|807.9|808.6|808|808.2|807.6|4
1640673900000|2021-12-28 06:45:00|808.2|807.6|807.8|807.2|808.2|807.6|807.5|806.9|16
1640674200000|2021-12-28 06:50:00|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|1
1640674500000|2021-12-28 06:55:00|807.6|807|808|807.4|808|807.4|807.6|807|4
1640674800000|2021-12-28 07:00:00|807.8|807.2|807.8|807.2|808|807.4|807.8|807.2|6
1640675100000|2021-12-28 07:05:00|807.9|807.3|808.6|808|808.6|808|807.7|807.1|5
1640675400000|2021-12-28 07:10:00|808.7|808.1|809.2|808.6|809.5|808.9|808.7|808.1|32
1640675700000|2021-12-28 07:15:00|809.1|808.5|808.7|808.1|809.1|808.5|808.5|807.9|17
1640676000000|2021-12-28 07:20:00|808.6|808|809.5|808.9|809.5|808.9|808.5|807.9|31
1640676300000|2021-12-28 07:25:00|809.6|809|809.5|808.9|809.6|809|809.2|808.6|10
1640676600000|2021-12-28 07:30:00|809.2|808.6|809.3|808.7|809.3|808.7|808.8|808.2|21
1640676900000|2021-12-28 07:35:00|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|7
1640677200000|2021-12-28 07:40:00|808.8|808.2|808.6|808|808.9|808.3|808.6|808|5
1640677500000|2021-12-28 07:45:00|808.7|808.1|808|807.4|808.7|808.1|808|807.4|6
1640677800000|2021-12-28 07:50:00|808.1|807.5|808.1|807.5|808.2|807.6|808|807.4|4
1640678100000|2021-12-28 07:55:00|808.2|807.6|808.5|807.9|808.5|807.9|808.1|807.5|4
1640678400000|2021-12-28 08:00:00|808.3|807.7|808|807.4|808.5|807.9|808|807.4|12
1640678700000|2021-12-28 08:05:00|808.1|807.5|807.2|806.6|808.2|807.6|807|806.4|18
1640679000000|2021-12-28 08:10:00|807|806.4|807|806.4|807|806.4|807|806.4|5
1640679300000|2021-12-28 08:15:00|807.2|806.6|807.3|806.7|807.5|806.9|807.2|806.6|13
1640679600000|2021-12-28 08:20:00|807.5|806.9|807.4|806.8|808|807.4|807.3|806.7|41
1640679900000|2021-12-28 08:25:00|807.5|806.9|808|807.4|808|807.4|807.5|806.9|5
1640680200000|2021-12-28 08:30:00|808.1|807.5|808.2|807.6|808.3|807.7|808|807.4|11
1640680500000|2021-12-28 08:35:00|808.4|807.8|807.8|807.2|808.4|807.8|807.8|807.2|5
1640680800000|2021-12-28 08:40:00|808|807.4|808.5|807.9|808.5|807.9|807.7|807.1|10
1640681100000|2021-12-28 08:45:00|808.4|807.8|808.5|807.9|808.5|807.9|808.2|807.6|6
1640681400000|2021-12-28 08:50:00|808.7|808.1|808.3|807.7|808.8|808.2|808.3|807.7|11
1640681700000|2021-12-28 08:55:00|808.2|807.6|809.1|808.5|809.5|808.9|808.2|807.6|17
1640682000000|2021-12-28 09:00:00|809.2|808.6|809.3|808.7|809.5|808.9|809.1|808.5|7
1640682300000|2021-12-28 09:05:00|809.1|808.5|809.2|808.6|809.3|808.7|809.1|808.5|15
1640682600000|2021-12-28 09:10:00|809.5|808.9|808.7|808.1|809.5|808.9|808.5|807.9|65
1640682900000|2021-12-28 09:15:00|808.8|808.2|809.1|808.5|809.1|808.5|808.7|808.1|12
1640683200000|2021-12-28 09:20:00|809|808.4|809|808.4|809.1|808.5|808.9|808.3|25
1640683500000|2021-12-28 09:25:00|808.8|808.2|808.5|807.9|808.9|808.3|808.4|807.8|19
1640683800000|2021-12-28 09:30:00|808.6|808|808.5|807.9|808.6|808|808.3|807.7|3
1640684100000|2021-12-28 09:35:00|808.4|807.8|807.2|806.6|808.4|807.8|807.1|806.5|25
1640684400000|2021-12-28 09:40:00|807.1|806.5|806.9|806.3|807.3|806.7|806.9|806.3|12
1640684700000|2021-12-28 09:45:00|806.7|806.1|805.6|805|806.9|806.3|805.2|804.6|76
1640685000000|2021-12-28 09:50:00|805.9|805.3|805.4|804.8|805.9|805.3|805.3|804.7|7
1640685300000|2021-12-28 09:55:00|804.5|803.9|804.5|803.9|804.9|804.3|804.4|803.8|28
1640685600000|2021-12-28 10:00:00|804.7|804.1|804.1|803.5|804.7|804.1|804.1|803.5|30
1640685900000|2021-12-28 10:05:00|804.4|803.8|802|801.4|804.4|803.8|801.2|800.6|123
1640686200000|2021-12-28 10:10:00|802.1|801.5|802.1|801.5|802.4|801.8|801.7|801.1|43
1640686500000|2021-12-28 10:15:00|802|801.4|802.1|801.5|802.2|801.6|801.9|801.3|95
1640686800000|2021-12-28 10:20:00|802.2|801.6|802.2|801.6|802.2|801.6|802|801.4|21
1640687100000|2021-12-28 10:25:00|802.1|801.5|800.7|800.1|802.3|801.7|800.2|799.6|92
1640687400000|2021-12-28 10:30:00|801|800.4|800.6|800|801.1|800.5|800.2|799.6|116
1640687700000|2021-12-28 10:35:00|800.7|800.1|800.5|799.9|800.7|800.1|800.2|799.6|76
1640688000000|2021-12-28 10:40:00|800.3|799.7|799.6|799|800.5|799.9|798.3|797.7|128
1640688300000|2021-12-28 10:45:00|799.7|799.1|799.5|798.9|800.1|799.5|799.5|798.9|35
1640688600000|2021-12-28 10:50:00|799.3|798.7|799|798.4|799.4|798.8|798.8|798.2|47
1640688900000|2021-12-28 10:55:00|799.2|798.6|799.8|799.2|799.8|799.2|799.2|798.6|29
1640689200000|2021-12-28 11:00:00|800|799.4|799.5|798.9|800.2|799.6|799.5|798.9|52
1640689500000|2021-12-28 11:05:00|799.2|798.6|797|796.4|799.3|798.7|796.5|795.9|89
1640689800000|2021-12-28 11:10:00|797.1|796.5|798|797.4|798.2|797.6|797.1|796.5|68
1640690100000|2021-12-28 11:15:00|797.9|797.3|798|797.4|798.6|798|797.8|797.2|40
1640690400000|2021-12-28 11:20:00|798.3|797.7|798|797.4|798.3|797.7|797.8|797.2|49
1640690700000|2021-12-28 11:25:00|798.2|797.6|798.8|798.2|798.8|798.2|798|797.4|18
1640691000000|2021-12-28 11:30:00|799|798.4|799.5|798.9|799.5|798.9|798.6|798|28
1640691300000|2021-12-28 11:35:00|799.8|799.2|800|799.4|800|799.4|799.5|798.9|37
1640691600000|2021-12-28 11:40:00|800.1|799.5|801.5|800.9|801.5|800.9|800|799.4|110
1640691900000|2021-12-28 11:45:00|801.4|800.8|802.3|801.7|803|802.4|801.3|800.7|65
1640692200000|2021-12-28 11:50:00|802.5|801.9|802.7|802.1|803|802.4|802.3|801.7|15
1640692500000|2021-12-28 11:55:00|802.8|802.2|802.1|801.5|802.8|802.2|801.5|800.9|32
1640692800000|2021-12-28 12:00:00|802|801.4|801.7|801.1|802.8|802.2|801.3|800.7|52
1640693100000|2021-12-28 12:05:00|801.8|801.2|801.3|800.7|802|801.4|801|800.4|70
1640693400000|2021-12-28 12:10:00|801.5|800.9|800.5|799.9|801.5|800.9|800.3|799.7|52
1640693700000|2021-12-28 12:15:00|800.4|799.8|799.8|799.2|800.8|800.2|799.7|799.1|47
1640694000000|2021-12-28 12:20:00|800|799.4|800.9|800.3|801|800.4|799.8|799.2|67
1640694300000|2021-12-28 12:25:00|800.8|800.2|799.8|799.2|801.3|800.7|799.6|799|55
1640694600000|2021-12-28 12:30:00|799.7|799.1|798.6|798|799.7|799.1|798.4|797.8|91
1640694900000|2021-12-28 12:35:00|798.5|797.9|799.5|798.9|799.8|799.2|798.4|797.8|35
1640695200000|2021-12-28 12:40:00|799.4|798.8|799.1|798.5|799.5|798.9|798.6|798|21
1640695500000|2021-12-28 12:45:00|799|798.4|798.8|798.2|799.6|799|798.7|798.1|35
1640695800000|2021-12-28 12:50:00|798.6|798|799.9|799.3|799.9|799.3|798.6|798|30
1640696100000|2021-12-28 12:55:00|800.1|799.5|797.8|797.2|800.1|799.5|797.3|796.7|72
1640696400000|2021-12-28 13:00:00|797.1|796.5|796.4|795.8|797.5|796.9|796.4|795.8|161
1640696700000|2021-12-28 13:05:00|796.6|796|797.1|796.5|797.8|797.2|796.6|796|107
1640697000000|2021-12-28 13:10:00|797.3|796.7|796.6|796|797.3|796.7|796.4|795.8|47
1640697300000|2021-12-28 13:15:00|796.8|796.2|796.6|796|796.9|796.3|796.6|796|26
1640697600000|2021-12-28 13:20:00|796.7|796.1|796.1|795.5|796.9|796.3|795.8|795.2|71
1640697900000|2021-12-28 13:25:00|796.2|795.6|795.6|795|796.3|795.7|795.1|794.5|191
1640698200000|2021-12-28 13:30:00|796.1|795.5|795.8|795.2|796.3|795.7|795.4|794.8|108
1640698500000|2021-12-28 13:35:00|795.9|795.3|793.1|792.5|795.9|795.3|792.9|792.3|272
1640698800000|2021-12-28 13:40:00|793.2|792.6|793.1|792.5|794.6|794|793.1|792.5|193
1640701800000|2021-12-28 14:30:00|793.6|793|793.6|793|794.9|794.3|792.1|791.5|1031
1640702100000|2021-12-28 14:35:00|794.1|793.5|795.5|794.9|795.6|795|793.7|793.1|573
1640702400000|2021-12-28 14:40:00|796.1|795.5|796|795.4|796.9|796.3|795.8|795.2|470
1640702700000|2021-12-28 14:45:00|796.1|795.5|792.6|792|796.8|796.2|792.5|791.9|387
1640703000000|2021-12-28 14:50:00|792.1|791.5|789.6|789|792.8|792.2|789|788.1|624
1640703300000|2021-12-28 14:55:00|790|789.4|789.1|788.5|790.6|790|787.8|787.2|370
1640703600000|2021-12-28 15:00:00|789|788.4|790.8|790.2|791.8|791.2|787.6|787|559
1640703900000|2021-12-28 15:05:00|790.7|790.1|791.2|790.6|793.1|792.5|790.6|790|350
1640704200000|2021-12-28 15:10:00|791.1|790.5|792.8|792.2|792.8|792.2|790.8|790.2|241
1640704500000|2021-12-28 15:15:00|792.6|792|795.3|794.7|795.6|795|792.3|791.7|649
1640704800000|2021-12-28 15:20:00|795.2|794.6|795.6|795|795.8|795.2|795.1|794.5|339
1640705100000|2021-12-28 15:25:00|795.4|794.8|793.9|793.3|795.6|795|793.1|792.5|306
1640705400000|2021-12-28 15:30:00|794.1|793.5|791.9|791.3|794.6|794|791.7|791.1|330
1640705700000|2021-12-28 15:35:00|791.8|791.2|789.9|789.3|791.9|791.3|789.4|788.8|420
1640706000000|2021-12-28 15:40:00|790|789.4|789.9|789.3|790.6|790|789.4|788.8|259
1640706300000|2021-12-28 15:45:00|789.7|789.1|788.7|788.1|790.2|789.6|788.7|788.1|213
1640706600000|2021-12-28 15:50:00|788.8|788.2|788.4|787.8|788.8|788.2|787.4|786.8|321
1640706900000|2021-12-28 15:55:00|788.3|787.7|787.9|787.3|788.7|788.1|787.6|787|239
1640707200000|2021-12-28 16:00:00|788|787.4|787.9|787.3|788.1|787.5|786.4|785.8|329
1640707500000|2021-12-28 16:05:00|788.1|787.5|788.9|788.3|789.2|788.6|787.6|787|261
1640707800000|2021-12-28 16:10:00|789.1|788.5|789.4|788.8|789.7|789.1|788.9|788.3|193
1640708100000|2021-12-28 16:15:00|789.3|788.7|788.1|787.5|789.3|788.7|786.8|786.2|286
1640708400000|2021-12-28 16:20:00|787.9|787.3|787.9|787.3|788|787.4|787.1|786.5|158
1640708700000|2021-12-28 16:25:00|788.1|787.5|790.9|790.3|790.9|790.3|788.1|787.5|365
1640709000000|2021-12-28 16:30:00|791.1|790.5|789.9|789.3|791.1|790.5|789.7|789.1|202
1640709300000|2021-12-28 16:35:00|789.7|789.1|789.1|788.5|789.7|789.1|788.7|788.1|119
1640709600000|2021-12-28 16:40:00|788.9|788.3|788.6|788|788.9|788.3|788.4|787.8|67
1640709900000|2021-12-28 16:45:00|788.7|788.1|788.9|788.3|789.4|788.8|788.4|787.8|240
1640710200000|2021-12-28 16:50:00|788.7|788.1|788.9|788.3|789.1|788.5|788.4|787.8|140
1640710500000|2021-12-28 16:55:00|788.7|788.1|788.4|787.8|788.9|788.3|788.2|787.6|64
1640710800000|2021-12-28 17:00:00|788.7|788.1|788.9|788.3|789.2|788.6|788.6|788|153
1640711100000|2021-12-28 17:05:00|788.7|788.1|788.1|787.5|788.7|788.1|787.9|787.3|179
1640711400000|2021-12-28 17:10:00|788.2|787.6|788.1|787.5|788.4|787.8|787.9|787.3|97
1640711700000|2021-12-28 17:15:00|788|787.4|787.9|787.3|788.1|787.5|787.6|787|161
1640712000000|2021-12-28 17:20:00|787.8|787.2|786.7|786.1|788.1|787.5|786.7|786.1|192
1640712300000|2021-12-28 17:25:00|786.4|785.8|787.6|787|787.6|787|786.4|785.8|433
1640712600000|2021-12-28 17:30:00|787.8|787.2|786.6|786|787.9|787.3|786.6|786|161
1640712900000|2021-12-28 17:35:00|786.4|785.8|786.1|785.5|786.4|785.8|785.6|785|184
1640713200000|2021-12-28 17:40:00|786|785.4|785.6|785|786.4|785.8|785.4|784.8|149
1640713500000|2021-12-28 17:45:00|785.4|784.8|786.4|785.8|786.4|785.8|785.4|784.8|278
1640713800000|2021-12-28 17:50:00|786.6|786|786.7|786.1|786.9|786.3|786.1|785.5|224
1640714100000|2021-12-28 17:55:00|786.6|786|787.2|786.6|787.2|786.6|786.2|785.6|181
1640714400000|2021-12-28 18:00:00|787.4|786.8|787.2|786.6|788.5|787.9|787.2|786.6|166
1640714700000|2021-12-28 18:05:00|787|786.4|785.4|784.8|787|786.4|785.3|784.7|229
1640715000000|2021-12-28 18:10:00|785.2|784.6|785|784.4|785.6|785|785|784.4|201
1640715300000|2021-12-28 18:15:00|785.1|784.5|785.9|785.3|785.9|785.3|784.5|783.9|335
1640715600000|2021-12-28 18:20:00|785.8|785.2|785.5|784.9|785.9|785.3|785|784.4|195
1640715900000|2021-12-28 18:25:00|785.2|784.6|785.5|784.9|785.5|784.9|785|784.4|139
1640716200000|2021-12-28 18:30:00|785.4|784.8|786.5|785.9|786.8|786.2|785.4|784.8|167
1640716500000|2021-12-28 18:35:00|786.4|785.8|785.7|785.1|786.4|785.8|785.5|784.9|188
1640716800000|2021-12-28 18:40:00|785.5|784.9|786.8|786.2|787|786.4|785.3|784.7|238
1640717100000|2021-12-28 18:45:00|786.7|786.1|786.5|785.9|786.8|786.2|786.3|785.7|202
1640717400000|2021-12-28 18:50:00|786.8|786.2|787.3|786.7|787.3|786.7|786.3|785.7|223
1640717700000|2021-12-28 18:55:00|787|786.4|786.1|785.5|787|786.4|786|785.4|267
1640718000000|2021-12-28 19:00:00|786|785.4|785.1|784.5|786.1|785.5|784.1|783.5|365
1640718300000|2021-12-28 19:05:00|784.8|784.2|784.7|784.1|785|784.4|784.3|783.7|302
1640718600000|2021-12-28 19:10:00|784.8|784.2|785.5|784.9|786.5|785.9|784.5|783.9|1119
1640718900000|2021-12-28 19:15:00|785.6|785|786.4|785.8|787|786.4|785.2|784.6|367
1640739600000|2021-12-29 01:00:00|787.4|786.8|787.2|786.6|788.2|787.6|786.6|786|248
1640739900000|2021-12-29 01:05:00|787.3|786.7|786.3|785.7|787.3|786.7|785.9|785.3|67
1640740200000|2021-12-29 01:10:00|786.4|785.8|787.6|787|787.6|787|786.2|785.6|53
1640740500000|2021-12-29 01:15:00|787.8|787.2|787.2|786.6|788|787.4|786.8|786.2|37
1640740800000|2021-12-29 01:20:00|787|786.4|788|787.4|788.4|787.8|787|786.4|23
1640741100000|2021-12-29 01:25:00|788.3|787.7|788.5|787.9|788.5|787.9|788|787.4|21
1640741400000|2021-12-29 01:30:00|788.7|788.1|788.5|787.9|788.8|788.2|788.5|787.9|31
1640741700000|2021-12-29 01:35:00|788.6|788|788.6|788|788.8|788.2|788.5|787.9|13
1640742000000|2021-12-29 01:40:00|788.7|788.1|788.5|787.9|788.8|788.2|788.5|787.9|27
1640742300000|2021-12-29 01:45:00|788.6|788|788.6|788|788.8|788.2|788.5|787.9|9
1640742600000|2021-12-29 01:50:00|788.8|788.2|788.1|787.5|788.9|788.3|788.1|787.5|32
1640742900000|2021-12-29 01:55:00|788|787.4|788.3|787.7|788.4|787.8|787.8|787.2|20
1640743200000|2021-12-29 02:00:00|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|10
1640743500000|2021-12-29 02:05:00|788.5|787.9|788.6|788|788.8|788.2|788.1|787.5|34
1640743800000|2021-12-29 02:10:00|788.8|788.2|788.6|788|788.8|788.2|788.5|787.9|10
1640744100000|2021-12-29 02:15:00|788.5|787.9|788.5|787.9|789|788.4|788.5|787.9|38
1640744400000|2021-12-29 02:20:00|788.3|787.7|787.6|787|788.5|787.9|787.6|787|28
1640744700000|2021-12-29 02:25:00|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|14
1640745000000|2021-12-29 02:30:00|787.2|786.6|786.4|785.8|787.3|786.7|786.3|785.7|48
1640745300000|2021-12-29 02:35:00|786.5|785.9|785.8|785.2|786.5|785.9|785.8|785.2|27
1640745600000|2021-12-29 02:40:00|785.7|785.1|785.6|785|785.8|785.2|785.1|784.5|139
1640745900000|2021-12-29 02:45:00|785.5|784.9|784.6|784|785.6|785|784.6|784|65
1640746200000|2021-12-29 02:50:00|784.8|784.2|784.3|783.7|784.9|784.3|784.3|783.7|83
1640746500000|2021-12-29 02:55:00|784.5|783.9|785.3|784.7|785.3|784.7|784.1|783.5|65
1640746800000|2021-12-29 03:00:00|785.4|784.8|785.5|784.9|785.8|785.2|785.3|784.7|15
1640747100000|2021-12-29 03:05:00|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|5
1640747400000|2021-12-29 03:10:00|785.3|784.7|785.2|784.6|786|785.4|785|784.4|73
1640747700000|2021-12-29 03:15:00|785.1|784.5|785.7|785.1|785.8|785.2|784.8|784.2|21
1640748000000|2021-12-29 03:20:00|785.8|785.2|785.1|784.5|785.8|785.2|785.1|784.5|34
1640748300000|2021-12-29 03:25:00|785|784.4|785|784.4|785.1|784.5|784.6|784|26
1640748600000|2021-12-29 03:30:00|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|3
1640748900000|2021-12-29 03:35:00|785.4|784.8|785.6|785|785.6|785|785.4|784.8|5
1640749200000|2021-12-29 03:40:00|785.5|784.9|785.3|784.7|785.8|785.2|785.1|784.5|11
1640749500000|2021-12-29 03:45:00|785.1|784.5|784.8|784.2|785.1|784.5|784.5|783.9|34
1640749800000|2021-12-29 03:50:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1640750100000|2021-12-29 03:55:00|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|6
1640750400000|2021-12-29 04:00:00|785.1|784.5|785|784.4|785.1|784.5|784.7|784.1|4
1640750700000|2021-12-29 04:05:00|784.9|784.3|784.6|784|784.9|784.3|784.6|784|10
1640751000000|2021-12-29 04:10:00|784.4|783.8|784.3|783.7|784.5|783.9|784.3|783.7|26
1640751300000|2021-12-29 04:15:00|783.6|783|783.5|782.9|783.9|783.3|783.4|782.8|71
1640751600000|2021-12-29 04:20:00|783.6|783|783.8|783.2|783.9|783.3|783.5|782.9|12
1640751900000|2021-12-29 04:25:00|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|2
1640752200000|2021-12-29 04:30:00|783.8|783.2|783.7|783.1|783.8|783.2|783.6|783|4
1640752500000|2021-12-29 04:35:00|783.6|783|783.9|783.3|784|783.4|783.6|783|6
1640752800000|2021-12-29 04:40:00|783.6|783|783.4|782.8|783.6|783|783.4|782.8|9
1640753100000|2021-12-29 04:45:00|783.3|782.7|783.3|782.7|783.4|782.8|783.1|782.5|15
1640753400000|2021-12-29 04:50:00|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|3
1640753700000|2021-12-29 04:55:00|783.2|782.6|781.8|781.2|783.2|782.6|781.8|781.2|64
1640754000000|2021-12-29 05:00:00|781.6|781|779.5|778.9|781.9|781.3|779.3|778.7|57
1640754300000|2021-12-29 05:05:00|779.4|778.8|780.4|779.8|780.8|780.2|779.4|778.8|65
1640754600000|2021-12-29 05:10:00|780.5|779.9|781.4|780.8|781.4|780.8|780.2|779.6|38
1640754900000|2021-12-29 05:15:00|781.1|780.5|780.6|780|781.1|780.5|780.4|779.8|15
1640755200000|2021-12-29 05:20:00|780.8|780.2|781.1|780.5|781.2|780.6|780.6|780|9
1640755500000|2021-12-29 05:25:00|780.9|780.3|781.2|780.6|781.2|780.6|780.9|780.3|10
1640755800000|2021-12-29 05:30:00|781.1|780.5|781.4|780.8|782.2|781.6|780.9|780.3|22
1640756100000|2021-12-29 05:35:00|781.3|780.7|781.2|780.6|781.3|780.7|780.4|779.8|37
1640756400000|2021-12-29 05:40:00|781.1|780.5|780.9|780.3|781.1|780.5|780.8|780.2|2
1640756700000|2021-12-29 05:45:00|781.2|780.6|781.5|780.9|781.9|781.3|781.2|780.6|17
1640757000000|2021-12-29 05:50:00|781.4|780.8|781.4|780.8|781.5|780.9|781.2|780.6|2
1640757300000|2021-12-29 05:55:00|781.3|780.7|781.3|780.7|781.4|780.8|781.2|780.6|4
1640757600000|2021-12-29 06:00:00|781.2|780.6|780.5|779.9|781.2|780.6|780.5|779.9|10
1640757900000|2021-12-29 06:05:00|780.8|780.2|781|780.4|781.2|780.6|780.8|780.2|10
1640758200000|2021-12-29 06:10:00|780.9|780.3|781|780.4|781.1|780.5|780.9|780.3|2
1640758500000|2021-12-29 06:15:00|780.9|780.3|781|780.4|781.1|780.5|780.5|779.9|14
1640758800000|2021-12-29 06:20:00|780.9|780.3|781.3|780.7|781.3|780.7|780.9|780.3|3
1640759100000|2021-12-29 06:25:00|781.2|780.6|781.3|780.7|781.4|780.8|781.1|780.5|1
1640759400000|2021-12-29 06:30:00|781.1|780.5|780.9|780.3|781.2|780.6|780.6|780|18
1640759700000|2021-12-29 06:35:00|780.6|780|780.3|779.7|780.7|780.1|780.3|779.7|11
1640760000000|2021-12-29 06:40:00|780.2|779.6|779.2|778.6|780.2|779.6|779.1|778.5|40
1640760300000|2021-12-29 06:45:00|779.9|779.3|780.2|779.6|780.3|779.7|779.9|779.3|51
1640760600000|2021-12-29 06:50:00|780.3|779.7|779.9|779.3|780.4|779.8|779.9|779.3|6
1640760900000|2021-12-29 06:55:00|780|779.4|780|779.4|780|779.4|780|779.4|9
1640761200000|2021-12-29 07:00:00|779.9|779.3|781|780.4|781.7|781.1|779.9|779.3|85
1640761500000|2021-12-29 07:05:00|781.1|780.5|781.2|780.6|781.2|780.6|780.6|780|16
1640761800000|2021-12-29 07:10:00|781.4|780.8|780.6|780|781.4|780.8|780.6|780|33
1640762100000|2021-12-29 07:15:00|780.5|779.9|781.2|780.6|781.3|780.7|780.2|779.6|42
1640762400000|2021-12-29 07:20:00|781.1|780.5|781.6|781|781.6|781|780.9|780.3|25
1640762700000|2021-12-29 07:25:00|782|781.4|781.9|781.3|782.1|781.5|781.7|781.1|29
1640763000000|2021-12-29 07:30:00|781.8|781.2|781.5|780.9|781.8|781.2|781.1|780.5|32
1640763300000|2021-12-29 07:35:00|781.6|781|781.1|780.5|781.6|781|781.1|780.5|25
1640763600000|2021-12-29 07:40:00|780.9|780.3|781.5|780.9|781.5|780.9|780.9|780.3|19
1640763900000|2021-12-29 07:45:00|781.4|780.8|781.6|781|781.7|781.1|781.4|780.8|15
1640764200000|2021-12-29 07:50:00|781.7|781.1|781.6|781|781.7|781.1|781.6|781|10
1640764500000|2021-12-29 07:55:00|781.5|780.9|781.5|780.9|781.7|781.1|781.4|780.8|16
1640764800000|2021-12-29 08:00:00|781.6|781|781.3|780.7|781.6|781|781|780.4|19
1640765100000|2021-12-29 08:05:00|781.4|780.8|781.6|781|781.6|781|781.3|780.7|29
1640765400000|2021-12-29 08:10:00|781.7|781.1|781.7|781.1|781.7|781.1|781.5|780.9|26
1640765700000|2021-12-29 08:15:00|781.6|781|781.3|780.7|781.7|781.1|781.3|780.7|18
1640766000000|2021-12-29 08:20:00|781.6|781|781.6|781|781.7|781.1|781.5|780.9|25
1640766300000|2021-12-29 08:25:00|781.3|780.7|781.4|780.8|781.6|781|781.3|780.7|23
1640766600000|2021-12-29 08:30:00|781.5|780.9|781.7|781.1|781.7|781.1|781.5|780.9|18
1640766900000|2021-12-29 08:35:00|781.6|781|781.5|780.9|781.7|781.1|781.1|780.5|14
1640767200000|2021-12-29 08:40:00|781.6|781|781.7|781.1|781.7|781.1|781.6|781|4
1640767500000|2021-12-29 08:45:00|781.6|781|781.5|780.9|781.6|781|781.5|780.9|5
1640767800000|2021-12-29 08:50:00|781.4|780.8|780.6|780|781.4|780.8|779.9|779.3|47
1640768100000|2021-12-29 08:55:00|780.8|780.2|781.4|780.8|781.6|781|780.8|780.2|42
1640768400000|2021-12-29 09:00:00|781.2|780.6|780.9|780.3|781.2|780.6|780.4|779.8|14
1640768700000|2021-12-29 09:05:00|781|780.4|783.1|782.5|783.1|782.5|780.4|779.8|38
1640769000000|2021-12-29 09:10:00|783|782.4|783.8|783.2|783.8|783.2|783|782.4|29
1640769300000|2021-12-29 09:15:00|783.7|783.1|783.1|782.5|783.8|783.2|782.6|782|51
1640769600000|2021-12-29 09:20:00|783.2|782.6|784.1|783.5|784.4|783.8|783.1|782.5|14
1640769900000|2021-12-29 09:25:00|784|783.4|786.2|785.6|786.7|786.1|783.9|783.3|110
1640770200000|2021-12-29 09:30:00|786.3|785.7|785|784.4|786.8|786.2|784.8|784.2|58
1640770500000|2021-12-29 09:35:00|784.9|784.3|785.4|784.8|785.5|784.9|784.8|784.2|17
1640770800000|2021-12-29 09:40:00|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|0
1640771100000|2021-12-29 09:45:00|785.4|784.8|784.8|784.2|786.4|785.8|784.8|784.2|64
1640771400000|2021-12-29 09:50:00|784.9|784.3|785.3|784.7|785.5|784.9|784.9|784.3|40
1640771700000|2021-12-29 09:55:00|785.4|784.8|785.1|784.5|785.5|784.9|785.1|784.5|23
1640772000000|2021-12-29 10:00:00|785.2|784.6|785.9|785.3|786.4|785.8|785.2|784.6|47
1640772300000|2021-12-29 10:05:00|786|785.4|785.8|785.2|786.1|785.5|785.8|785.2|13
1640772600000|2021-12-29 10:10:00|785.9|785.3|785.4|784.8|785.9|785.3|785.3|784.7|30
1640772900000|2021-12-29 10:15:00|785.2|784.6|784.7|784.1|785.4|784.8|784.1|783.5|34
1640773200000|2021-12-29 10:20:00|784.9|784.3|785|784.4|785.3|784.7|784.9|784.3|10
1640773500000|2021-12-29 10:25:00|785.2|784.6|784.2|783.6|785.2|784.6|784.2|783.6|35
1640773800000|2021-12-29 10:30:00|784.1|783.5|785|784.4|785.2|784.6|784.1|783.5|13
1640774100000|2021-12-29 10:35:00|785.1|784.5|785.8|785.2|785.8|785.2|785|784.4|19
1640774400000|2021-12-29 10:40:00|785.9|785.3|785|784.4|786.2|785.6|785|784.4|15
1640774700000|2021-12-29 10:45:00|785.2|784.6|785.3|784.7|785.3|784.7|785|784.4|5
1640775000000|2021-12-29 10:50:00|785.2|784.6|785.2|784.6|785.3|784.7|785|784.4|17
1640775300000|2021-12-29 10:55:00|785|784.4|784.3|783.7|785|784.4|784.3|783.7|19
1640775600000|2021-12-29 11:00:00|784.4|783.8|783.8|783.2|784.4|783.8|783.7|783.1|22
1640775900000|2021-12-29 11:05:00|783.9|783.3|782.4|781.8|783.9|783.3|782.3|781.7|58
1640776200000|2021-12-29 11:10:00|782.5|781.9|782.3|781.7|782.5|781.9|781.4|780.8|65
1640776500000|2021-12-29 11:15:00|782.4|781.8|783.4|782.8|783.9|783.3|782.4|781.8|30
1640776800000|2021-12-29 11:20:00|783.3|782.7|783.7|783.1|784.3|783.7|782.8|782.2|67
1640777100000|2021-12-29 11:25:00|783.9|783.3|783.6|783|783.9|783.3|783.3|782.7|14
1640777400000|2021-12-29 11:30:00|783.5|782.9|783.5|782.9|784.3|783.7|783.3|782.7|37
1640777700000|2021-12-29 11:35:00|783.7|783.1|784|783.4|784.1|783.5|783.5|782.9|10
1640778000000|2021-12-29 11:40:00|783.8|783.2|783.9|783.3|784.1|783.5|783.8|783.2|6
1640778300000|2021-12-29 11:45:00|784|783.4|784.5|783.9|784.8|784.2|783.7|783.1|22
1640778600000|2021-12-29 11:50:00|784.7|784.1|783.7|783.1|784.9|784.3|783.3|782.7|71
1640778900000|2021-12-29 11:55:00|783.5|782.9|784.4|783.8|784.5|783.9|783.5|782.9|29
1640779200000|2021-12-29 12:00:00|784.5|783.9|784.4|783.8|784.8|784.2|784.3|783.7|41
1640779500000|2021-12-29 12:05:00|783.5|782.9|782.5|781.9|783.8|783.2|782.5|781.9|86
1640779800000|2021-12-29 12:10:00|782.7|782.1|782.5|781.9|783|782.4|782.3|781.7|43
1640780100000|2021-12-29 12:15:00|782.4|781.8|780.8|780.2|783|782.4|780.8|780.2|127
1640780400000|2021-12-29 12:20:00|780.7|780.1|780.4|779.8|781.3|780.7|779.5|778.9|130
1640780700000|2021-12-29 12:25:00|780.5|779.9|780.9|780.3|780.9|780.3|780.4|779.8|16
1640781000000|2021-12-29 12:30:00|780.8|780.2|779.8|779.2|781.5|780.9|779.8|779.2|98
1640781300000|2021-12-29 12:35:00|779.9|779.3|779.8|779.2|780.2|779.6|779.5|778.9|25
1640781600000|2021-12-29 12:40:00|779.9|779.3|779.9|779.3|780.5|779.9|779.6|779|54
1640781900000|2021-12-29 12:45:00|779.8|779.2|779.5|778.9|779.8|779.2|779.2|778.6|74
1640782200000|2021-12-29 12:50:00|779.6|779|777.7|777.1|780|779.4|777.5|776.9|136
1640782500000|2021-12-29 12:55:00|777.5|776.9|777.5|776.9|778.9|778.3|777.5|776.9|220
1640782800000|2021-12-29 13:00:00|777.8|777.2|779.5|778.9|779.5|778.9|777.8|777.2|91
1640783100000|2021-12-29 13:05:00|779.6|779|780.1|779.5|780.2|779.6|779.6|779|29
1640783400000|2021-12-29 13:10:00|780|779.4|780|779.4|780.3|779.7|779.7|779.1|43
1640783700000|2021-12-29 13:15:00|779.9|779.3|780.3|779.7|780.5|779.9|779.5|778.9|54
1640784000000|2021-12-29 13:20:00|780.4|779.8|780.3|779.7|780.4|779.8|780.1|779.5|14
1640784300000|2021-12-29 13:25:00|780.4|779.8|780.7|780.1|782|781.4|780.4|779.8|106
1640784600000|2021-12-29 13:30:00|780.8|780.2|780.5|779.9|780.8|780.2|779|778.4|97
1640784900000|2021-12-29 13:35:00|780.6|780|782|781.4|782|781.4|780.6|780|141
1640785200000|2021-12-29 13:40:00|782.1|781.5|781.6|781|782.2|781.6|781.3|780.7|67
1640788200000|2021-12-29 14:30:00|780.6|780|779.7|779.1|781.2|780.6|776.4|775.8|1022
1640788500000|2021-12-29 14:35:00|779.8|779.2|782.4|781.8|782.4|781.8|779.8|779.2|529
1640788800000|2021-12-29 14:40:00|782.3|781.7|782.4|781.8|782.9|782.3|781.2|780.6|338
1640789100000|2021-12-29 14:45:00|782.6|782|785.6|785|786.9|786.3|782.6|782|616
1640789400000|2021-12-29 14:50:00|785.7|785.1|790.6|790|791.8|791.2|785.7|785.1|712
1640789700000|2021-12-29 14:55:00|790.8|790.2|787.7|787.1|791.4|790.8|787.7|787.1|554
1640790000000|2021-12-29 15:00:00|787.8|787.2|787.7|787.1|789.4|788.8|787.4|786.8|349
1640790300000|2021-12-29 15:05:00|787.6|787|788.1|787.5|788.7|788.1|787.2|786.6|303
1640790600000|2021-12-29 15:10:00|788.3|787.7|790.3|789.7|790.5|789.9|788.1|787.5|245
1640790900000|2021-12-29 15:15:00|790.4|789.8|789.7|789.1|791.2|790.6|789.1|788.5|316
1640791200000|2021-12-29 15:20:00|789.8|789.2|791.1|790.5|792.1|791.5|789.6|789|351
1640791500000|2021-12-29 15:25:00|791.4|790.8|791.6|791|791.9|791.3|790.1|789.5|336
1640791800000|2021-12-29 15:30:00|791.4|790.8|793.1|792.5|793.3|792.7|791.3|790.7|400
1640792100000|2021-12-29 15:35:00|792.9|792.3|791.6|791|793.1|792.5|791.4|790.8|235
1640792400000|2021-12-29 15:40:00|791.8|791.2|791.6|791|792.3|791.7|790.4|789.8|302
1640792700000|2021-12-29 15:45:00|791.7|791.1|790.6|790|792.2|791.6|790.4|789.8|215
1640793000000|2021-12-29 15:50:00|790.4|789.8|790.2|789.6|790.9|790.3|790.1|789.5|140
1640793300000|2021-12-29 15:55:00|790.4|789.8|790.2|789.6|790.7|790.1|789.9|789.3|162
1640793600000|2021-12-29 16:00:00|790.1|789.5|788.3|787.7|790.6|790|788.2|787.6|279
1640793900000|2021-12-29 16:05:00|788.2|787.6|788.2|787.6|789|788.4|787.9|787.3|124
1640794200000|2021-12-29 16:10:00|788.4|787.8|790.9|790.3|791|790.4|788.4|787.8|303
1640794500000|2021-12-29 16:15:00|790.8|790.2|792.3|791.7|792.9|792.3|790.7|790.1|190
1640794800000|2021-12-29 16:20:00|792.4|791.8|793.9|793.3|794|793.4|792|791.4|271
1640795100000|2021-12-29 16:25:00|793.7|793.1|794.5|793.9|795.2|794.6|793.7|793.1|303
1640795400000|2021-12-29 16:30:00|794.4|793.8|791.7|791.1|794.9|794.3|790.7|790.1|296
1640795700000|2021-12-29 16:35:00|791.9|791.3|791.8|791.2|792.2|791.6|791.4|790.8|115
1640796000000|2021-12-29 16:40:00|791.7|791.1|792|791.4|792.6|792|791.7|791.1|87
1640796300000|2021-12-29 16:45:00|792.2|791.6|792.2|791.6|792.5|791.9|791.5|790.9|97
1640796600000|2021-12-29 16:50:00|792.3|791.7|793.2|792.6|793.7|793.1|792.3|791.7|131
1640796900000|2021-12-29 16:55:00|793.5|792.9|793.9|793.3|794.3|793.7|793.5|792.9|124
1640797200000|2021-12-29 17:00:00|794.2|793.6|793.7|793.1|794.5|793.9|792.7|792.1|195
1640797500000|2021-12-29 17:05:00|793.5|792.9|790|789.4|793.7|793.1|789.7|789.1|220
1640797800000|2021-12-29 17:10:00|790.1|789.5|789.3|788.7|790.8|790.2|789.2|788.6|177
1640798100000|2021-12-29 17:15:00|789.5|788.9|789|788.4|790|789.4|788.7|788.1|151
1640798400000|2021-12-29 17:20:00|789.2|788.6|790|789.4|790.2|789.6|788.5|787.9|114
1640798700000|2021-12-29 17:25:00|790.2|789.6|790.2|789.6|790.3|789.7|789.4|788.8|74
1640799000000|2021-12-29 17:30:00|790.1|789.5|790|789.4|790.5|789.9|789.7|789.1|97
1640799300000|2021-12-29 17:35:00|789.7|789.1|789.7|789.1|790.2|789.6|789.7|789.1|86
1640799600000|2021-12-29 17:40:00|789.9|789.3|789.9|789.3|790.9|790.3|789.9|789.3|74
1640799900000|2021-12-29 17:45:00|790|789.4|790.5|789.9|791|790.4|789.9|789.3|82
1640800200000|2021-12-29 17:50:00|790.4|789.8|789.9|789.3|790.8|790.2|789.7|789.1|122
1640800500000|2021-12-29 17:55:00|790.2|789.6|788.7|788.1|790.5|789.9|788.7|788.1|142
1640800800000|2021-12-29 18:00:00|788.9|788.3|789|788.4|789|788.4|788.7|788.1|103
1640801100000|2021-12-29 18:05:00|789.5|788.9|789.7|789.1|790.4|789.8|789.5|788.9|98
1640801400000|2021-12-29 18:10:00|789.4|788.8|790.7|790.1|790.8|790.2|789.4|788.8|67
1640801700000|2021-12-29 18:15:00|790.5|789.9|791|790.4|791.4|790.8|790.4|789.8|227
1640802000000|2021-12-29 18:20:00|790.8|790.2|792|791.4|792.5|791.9|790.8|790.2|108
1640802300000|2021-12-29 18:25:00|791.9|791.3|791.5|790.9|792|791.4|791.5|790.9|71
1640802600000|2021-12-29 18:30:00|791.4|790.8|791.7|791.1|791.9|791.3|791.4|790.8|52
1640802900000|2021-12-29 18:35:00|791.9|791.3|790.4|789.8|791.9|791.3|790.2|789.6|150
1640803200000|2021-12-29 18:40:00|790.5|789.9|790.3|789.7|790.9|790.3|790.2|789.6|108
1640803500000|2021-12-29 18:45:00|790.4|789.8|791|790.4|791|790.4|790.4|789.8|182
1640803800000|2021-12-29 18:50:00|790.9|790.3|791.8|791.2|792|791.4|790.2|789.6|264
1640804100000|2021-12-29 18:55:00|792.1|791.5|792|791.4|792.6|792|791.8|791.2|392
1640804400000|2021-12-29 19:00:00|792.1|791.5|793.1|792.5|793.3|792.7|791.1|790.5|652
1640804700000|2021-12-29 19:05:00|792.8|792.2|792.6|792|793.3|792.7|792|791.4|378
1640805000000|2021-12-29 19:10:00|792.5|791.9|789.1|788.5|792.6|792|788.5|787.9|1274
1640805300000|2021-12-29 19:15:00|789.2|788.6|791|790.4|791.3|790.7|789.2|788.6|403
1640826000000|2021-12-30 01:00:00|790.8|790.2|790|789.4|790.9|790.3|788.9|788.3|112
1640826300000|2021-12-30 01:05:00|790.2|789.6|791.4|790.8|791.4|790.8|790.2|789.6|41
1640826600000|2021-12-30 01:10:00|792|791.4|792.6|792|793|792.4|791.5|790.9|131
1640826900000|2021-12-30 01:15:00|792.5|791.9|793.4|792.8|793.4|792.8|792.5|791.9|67
1640827200000|2021-12-30 01:20:00|793.2|792.6|792.6|792|793.6|793|792.6|792|36
1640827500000|2021-12-30 01:25:00|792.5|791.9|791.9|791.3|792.6|792|791.4|790.8|35
1640827800000|2021-12-30 01:30:00|792|791.4|791.7|791.1|792.4|791.8|791.7|791.1|18
1640828100000|2021-12-30 01:35:00|791.6|791|792.6|792|792.6|792|791.6|791|20
1640828400000|2021-12-30 01:40:00|792.7|792.1|792.6|792|792.9|792.3|792.5|791.9|5
1640828700000|2021-12-30 01:45:00|792.7|792.1|792.7|792.1|792.9|792.3|792.6|792|3
1640829000000|2021-12-30 01:50:00|792.9|792.3|792.9|792.3|792.9|792.3|792.6|792|6
1640829300000|2021-12-30 01:55:00|792.8|792.2|792.5|791.9|792.8|792.2|792.2|791.6|22
1640829600000|2021-12-30 02:00:00|792.6|792|792.9|792.3|792.9|792.3|792.6|792|5
1640829900000|2021-12-30 02:05:00|793.1|792.5|793|792.4|793.2|792.6|792.9|792.3|10
1640830200000|2021-12-30 02:10:00|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|3
1640830500000|2021-12-30 02:15:00|793|792.4|792.9|792.3|793|792.4|792.9|792.3|4
1640830800000|2021-12-30 02:20:00|792.7|792.1|792.9|792.3|793|792.4|792.7|792.1|7
1640831100000|2021-12-30 02:25:00|792.6|792|792.9|792.3|792.9|792.3|792.6|792|6
1640831400000|2021-12-30 02:30:00|792.6|792|792.2|791.6|792.6|792|792.2|791.6|6
1640831700000|2021-12-30 02:35:00|792.4|791.8|791.7|791.1|792.4|791.8|791.7|791.1|20
1640832000000|2021-12-30 02:40:00|791.8|791.2|791.9|791.3|792.1|791.5|791.7|791.1|5
1640832300000|2021-12-30 02:45:00|792|791.4|792.2|791.6|792.2|791.6|791.8|791.2|5
1640832600000|2021-12-30 02:50:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640832900000|2021-12-30 02:55:00|792|791.4|792|791.4|792.1|791.5|792|791.4|1
1640833200000|2021-12-30 03:00:00|792.1|791.5|791.6|791|792.1|791.5|791.4|790.8|17
1640833500000|2021-12-30 03:05:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|0
1640833800000|2021-12-30 03:10:00|791.3|790.7|791.5|790.9|791.5|790.9|791.2|790.6|6
1640834100000|2021-12-30 03:15:00|791.4|790.8|792.1|791.5|792.1|791.5|791.4|790.8|10
1640834700000|2021-12-30 03:25:00|791.9|791.3|792.4|791.8|792.5|791.9|791.9|791.3|9
1640835000000|2021-12-30 03:30:00|792.3|791.7|792.2|791.6|792.4|791.8|792.1|791.5|2
1640835300000|2021-12-30 03:35:00|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|2
1640835600000|2021-12-30 03:40:00|792|791.4|792|791.4|792|791.4|791.9|791.3|3
1640835900000|2021-12-30 03:45:00|792.1|791.5|792.2|791.6|792.3|791.7|792.1|791.5|6
1640836200000|2021-12-30 03:50:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640837100000|2021-12-30 04:05:00|791.9|791.3|791.6|791|792|791.4|791.6|791|4
1640837400000|2021-12-30 04:10:00|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|3
1640837700000|2021-12-30 04:15:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1640838000000|2021-12-30 04:20:00|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|11
1640838300000|2021-12-30 04:25:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|2
1640838600000|2021-12-30 04:30:00|792|791.4|791.9|791.3|792|791.4|791.9|791.3|1
1640838900000|2021-12-30 04:35:00|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|1
1640839200000|2021-12-30 04:40:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1640839500000|2021-12-30 04:45:00|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|1
1640839800000|2021-12-30 04:50:00|791.8|791.2|791.5|790.9|792|791.4|791.5|790.9|5
1640840100000|2021-12-30 04:55:00|791.4|790.8|791.1|790.5|791.4|790.8|791.1|790.5|4
1640840400000|2021-12-30 05:00:00|791|790.4|791.1|790.5|791.1|790.5|790.7|790.1|8
1640840700000|2021-12-30 05:05:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|2
1640841000000|2021-12-30 05:10:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|3
1640841300000|2021-12-30 05:15:00|791.3|790.7|791.4|790.8|791.6|791|791.3|790.7|10
1640841600000|2021-12-30 05:20:00|791.3|790.7|791|790.4|791.3|790.7|791|790.4|5
1640841900000|2021-12-30 05:25:00|790.9|790.3|791|790.4|791|790.4|790.7|790.1|4
1640842200000|2021-12-30 05:30:00|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|3
1640842500000|2021-12-30 05:35:00|791.1|790.5|788.3|787.7|791.2|790.6|788.2|787.6|93
1640842800000|2021-12-30 05:40:00|788.2|787.6|787.8|787.2|788.2|787.6|787.2|786.6|53
1640843100000|2021-12-30 05:45:00|787.7|787.1|788.6|788|788.6|788|787.7|787.1|14
1640843400000|2021-12-30 05:50:00|788.5|787.9|788.6|788|788.8|788.2|788.5|787.9|14
1640843700000|2021-12-30 05:55:00|788.7|788.1|788.5|787.9|789.1|788.5|788.5|787.9|7
1640844000000|2021-12-30 06:00:00|788.4|787.8|788.9|788.3|788.9|788.3|788.4|787.8|13
1640844300000|2021-12-30 06:05:00|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|10
1640844600000|2021-12-30 06:10:00|789.9|789.3|789.6|789|789.9|789.3|789.6|789|9
1640844900000|2021-12-30 06:15:00|789.7|789.1|789.1|788.5|789.7|789.1|788.9|788.3|12
1640845200000|2021-12-30 06:20:00|789.4|788.8|789.4|788.8|789.6|789|789.4|788.8|8
1640845500000|2021-12-30 06:25:00|789.2|788.6|789.6|789|789.9|789.3|789.2|788.6|10
1640845800000|2021-12-30 06:30:00|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|9
1640846100000|2021-12-30 06:35:00|789.6|789|789.6|789|789.7|789.1|789.6|789|4
1640846400000|2021-12-30 06:40:00|789.4|788.8|789.6|789|789.6|789|789.4|788.8|6
1640846700000|2021-12-30 06:45:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640847000000|2021-12-30 06:50:00|789.5|788.9|789.6|789|789.6|789|789.4|788.8|4
1640847300000|2021-12-30 06:55:00|789.5|788.9|789.9|789.3|789.9|789.3|789.4|788.8|2
1640847600000|2021-12-30 07:00:00|790|789.4|790.1|789.5|790.4|789.8|789.9|789.3|17
1640847900000|2021-12-30 07:05:00|790|789.4|789.5|788.9|790.1|789.5|789.4|788.8|11
1640848200000|2021-12-30 07:10:00|789.4|788.8|789.6|789|789.9|789.3|789.4|788.8|9
1640848500000|2021-12-30 07:15:00|789.7|789.1|789.6|789|789.9|789.3|789.6|789|13
1640848800000|2021-12-30 07:20:00|789.5|788.9|789.4|788.8|789.7|789.1|789.4|788.8|12
1640849100000|2021-12-30 07:25:00|789.6|789|789.9|789.3|790|789.4|789.5|788.9|13
1640849400000|2021-12-30 07:30:00|790|789.4|789.7|789.1|790|789.4|789.6|789|10
1640849700000|2021-12-30 07:35:00|789.8|789.2|789.7|789.1|790|789.4|789.5|788.9|24
1640850000000|2021-12-30 07:40:00|789.8|789.2|789.6|789|790.1|789.5|789.6|789|11
1640850300000|2021-12-30 07:45:00|789.7|789.1|788.7|788.1|789.9|789.3|788.7|788.1|37
1640850600000|2021-12-30 07:50:00|788.8|788.2|788.1|787.5|788.9|788.3|787.9|787.3|68
1640850900000|2021-12-30 07:55:00|788.4|787.8|788.9|788.3|789.4|788.8|788.4|787.8|37
1640851200000|2021-12-30 08:00:00|789|788.4|789.6|789|789.9|789.3|789|788.4|35
1640851500000|2021-12-30 08:05:00|789.4|788.8|789|788.4|789.5|788.9|788.6|788|43
1640851800000|2021-12-30 08:10:00|789.2|788.6|789|788.4|789.6|789|788.8|788.2|22
1640852100000|2021-12-30 08:15:00|789.2|788.6|789.5|788.9|789.5|788.9|789|788.4|17
1640852400000|2021-12-30 08:20:00|789.4|788.8|789|788.4|789.9|789.3|789|788.4|31
1640852700000|2021-12-30 08:25:00|789.1|788.5|789|788.4|789.3|788.7|789|788.4|8
1640853000000|2021-12-30 08:30:00|789.1|788.5|790.3|789.7|790.4|789.8|789|788.4|47
1640853300000|2021-12-30 08:35:00|790.8|790.2|791.9|791.3|791.9|791.3|790.8|790.2|31
1640853600000|2021-12-30 08:40:00|791.8|791.2|791.8|791.2|791.8|791.2|791.1|790.5|14
1640853900000|2021-12-30 08:45:00|791.5|790.9|791.5|790.9|791.9|791.3|791.5|790.9|33
1640854200000|2021-12-30 08:50:00|791.4|790.8|792|791.4|792|791.4|790.6|790|22
1640854500000|2021-12-30 08:55:00|791.9|791.3|791.1|790.5|791.9|791.3|791.1|790.5|23
1640854800000|2021-12-30 09:00:00|790.9|790.3|788.9|788.3|790.9|790.3|788.9|788.3|94
1640855100000|2021-12-30 09:05:00|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|20
1640855400000|2021-12-30 09:10:00|789.5|788.9|790.2|789.6|790.5|789.9|789.4|788.8|32
1640855700000|2021-12-30 09:15:00|790|789.4|789.9|789.3|790.2|789.6|789.9|789.3|31
1640856000000|2021-12-30 09:20:00|790|789.4|790.7|790.1|790.8|790.2|789.9|789.3|18
1640856300000|2021-12-30 09:25:00|790.8|790.2|790.7|790.1|790.8|790.2|790.4|789.8|6
1640856600000|2021-12-30 09:30:00|790.8|790.2|790.8|790.2|790.8|790.2|790.6|790|11
1640856900000|2021-12-30 09:35:00|791.3|790.7|791.8|791.2|791.9|791.3|791.3|790.7|23
1640857200000|2021-12-30 09:40:00|791.9|791.3|791.9|791.3|792.1|791.5|791.6|791|25
1640857500000|2021-12-30 09:45:00|791.8|791.2|790.9|790.3|791.9|791.3|790.6|790|59
1640857800000|2021-12-30 09:50:00|791|790.4|792|791.4|792|791.4|791|790.4|18
1640858100000|2021-12-30 09:55:00|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|30
1640858400000|2021-12-30 10:00:00|792.4|791.8|792.4|791.8|793.6|793|792.4|791.8|86
1640858700000|2021-12-30 10:05:00|792.6|792|792.2|791.6|792.6|792|792|791.4|7
1640859000000|2021-12-30 10:10:00|792.1|791.5|791.7|791.1|792.1|791.5|791.4|790.8|17
1640859300000|2021-12-30 10:15:00|791.9|791.3|792.4|791.8|792.4|791.8|791.6|791|19
1640859600000|2021-12-30 10:20:00|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|12
1640859900000|2021-12-30 10:25:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|16
1640860200000|2021-12-30 10:30:00|792.5|791.9|793.2|792.6|793.2|792.6|792.4|791.8|18
1640860500000|2021-12-30 10:35:00|793|792.4|793.2|792.6|793.2|792.6|793|792.4|36
1640860800000|2021-12-30 10:40:00|793|792.4|792.3|791.7|793|792.4|792.3|791.7|50
1640861100000|2021-12-30 10:45:00|792.5|791.9|791.8|791.2|792.5|791.9|791.8|791.2|16
1640861400000|2021-12-30 10:50:00|791.9|791.3|791.6|791|791.9|791.3|791.4|790.8|17
1640861700000|2021-12-30 10:55:00|791.7|791.1|792.6|792|792.8|792.2|791.7|791.1|36
1640862000000|2021-12-30 11:00:00|792.5|791.9|792.6|792|792.6|792|792.3|791.7|35
1640862300000|2021-12-30 11:05:00|792.8|792.2|792|791.4|792.8|792.2|792|791.4|44
1640862600000|2021-12-30 11:10:00|792.2|791.6|791.8|791.2|792.4|791.8|791.8|791.2|12
1640862900000|2021-12-30 11:15:00|791.9|791.3|791.5|790.9|791.9|791.3|791.4|790.8|22
1640863200000|2021-12-30 11:20:00|791.4|790.8|791.4|790.8|791.7|791.1|791.3|790.7|19
1640863500000|2021-12-30 11:25:00|791.5|790.9|791.3|790.7|791.8|791.2|791.3|790.7|12
1640863800000|2021-12-30 11:30:00|791.4|790.8|791.7|791.1|791.8|791.2|791.4|790.8|12
1640864100000|2021-12-30 11:35:00|791.8|791.2|791|790.4|791.8|791.2|791|790.4|17
1640864400000|2021-12-30 11:40:00|791.4|790.8|790.8|790.2|791.5|790.9|790.8|790.2|24
1640864700000|2021-12-30 11:45:00|790.9|790.3|790.5|789.9|791|790.4|790.2|789.6|21
1640865000000|2021-12-30 11:50:00|790.4|789.8|790.6|790|790.7|790.1|790.4|789.8|16
1640865300000|2021-12-30 11:55:00|790.5|789.9|791.7|791.1|791.9|791.3|790.5|789.9|35
1640865600000|2021-12-30 12:00:00|791.8|791.2|791.4|790.8|791.9|791.3|791.2|790.6|5
1640865900000|2021-12-30 12:05:00|791.8|791.2|791.4|790.8|791.9|791.3|791.4|790.8|22
1640866200000|2021-12-30 12:10:00|791.5|790.9|791.4|790.8|791.5|790.9|791.2|790.6|14
1640866500000|2021-12-30 12:15:00|791.3|790.7|791.4|790.8|791.5|790.9|790.7|790.1|17
1640866800000|2021-12-30 12:20:00|791.3|790.7|789.9|789.3|791.4|790.8|789.7|789.1|48
1640867100000|2021-12-30 12:25:00|790.2|789.6|789.3|788.7|790.2|789.6|788.2|787.6|75
1640867400000|2021-12-30 12:30:00|789.4|788.8|789.8|789.2|789.8|789.2|788.9|788.3|25
1640867700000|2021-12-30 12:35:00|789.9|789.3|789.4|788.8|790.1|789.5|789.4|788.8|27
1640868000000|2021-12-30 12:40:00|789.5|788.9|790|789.4|790.3|789.7|789.5|788.9|57
1640868300000|2021-12-30 12:45:00|790.1|789.5|790.8|790.2|790.8|790.2|789.9|789.3|17
1640868600000|2021-12-30 12:50:00|790.9|790.3|791.6|791|791.7|791.1|790.8|790.2|42
1640868900000|2021-12-30 12:55:00|791.7|791.1|790.8|790.2|791.7|791.1|790.7|790.1|59
1640869200000|2021-12-30 13:00:00|790.6|790|790.3|789.7|791|790.4|789.8|789.2|59
1640869500000|2021-12-30 13:05:00|790.2|789.6|790.5|789.9|790.8|790.2|790.1|789.5|26
1640869800000|2021-12-30 13:10:00|790.4|789.8|789.7|789.1|790.6|790|789.4|788.8|17
1640870100000|2021-12-30 13:15:00|789.8|789.2|789.6|789|790.1|789.5|789.4|788.8|59
1640870400000|2021-12-30 13:20:00|789.7|789.1|789.7|789.1|789.9|789.3|789.4|788.8|20
1640870700000|2021-12-30 13:25:00|789.6|789|789.4|788.8|789.9|789.3|789.2|788.6|40
1640871000000|2021-12-30 13:30:00|789.6|789|788.5|787.9|790.2|789.6|788.1|787.5|105
1640871300000|2021-12-30 13:35:00|788.4|787.8|788.6|788|789.1|788.5|788.3|787.7|43
1640871600000|2021-12-30 13:40:00|788.7|788.1|788.2|787.6|788.9|788.3|787.8|787.2|37
1640874600000|2021-12-30 14:30:00|784.7|784.1|784.5|783.9|786.3|785.7|782.3|781.7|884
1640874900000|2021-12-30 14:35:00|784.4|783.8|784.7|784.1|786.5|785.9|784.4|783.8|303
1640875200000|2021-12-30 14:40:00|784.6|784|786.5|785.9|787.3|786.7|784.6|784|247
1640875500000|2021-12-30 14:45:00|786.6|786|785|784.4|787.3|786.7|783.1|782.5|593
1640875800000|2021-12-30 14:50:00|784.9|784.3|784.3|783.7|785.6|785|783.9|783.3|163
1640876100000|2021-12-30 14:55:00|784.6|784|784.7|784.1|785.1|784.5|783.9|783.3|152
1640876400000|2021-12-30 15:00:00|784.8|784.2|782.3|781.7|785.3|784.7|781.9|781.3|338
1640876700000|2021-12-30 15:05:00|782.4|781.8|783|782.4|783.5|782.9|780.6|780|411
1640877000000|2021-12-30 15:10:00|783.4|782.8|788.3|787.7|788.7|788.1|783.4|782.8|453
1640877300000|2021-12-30 15:15:00|788.2|787.6|788.5|787.9|789.1|788.5|787.8|787.2|398
1640877600000|2021-12-30 15:20:00|788.3|787.7|788.6|788|788.6|788|787.3|786.7|353
1640877900000|2021-12-30 15:25:00|788.4|787.8|790.1|789.5|790.6|790|788.2|787.6|270
1640878200000|2021-12-30 15:30:00|790.4|789.8|790.1|789.5|791.1|790.5|789.1|788.5|235
1640878500000|2021-12-30 15:35:00|789.9|789.3|788.1|787.5|789.9|789.3|788.1|787.5|143
1640878800000|2021-12-30 15:40:00|788.2|787.6|786.9|786.3|789.1|788.5|786.9|786.3|155
1640879100000|2021-12-30 15:45:00|787.1|786.5|787.6|787|787.9|787.3|786.9|786.3|195
1640879400000|2021-12-30 15:50:00|787.5|786.9|786.9|786.3|787.6|787|786.7|786.1|157
1640879700000|2021-12-30 15:55:00|786.8|786.2|786.9|786.3|786.9|786.3|785.9|785.3|186
1640880000000|2021-12-30 16:00:00|787.1|786.5|785.3|784.7|787.1|786.5|785.1|784.5|154
1640880300000|2021-12-30 16:05:00|785.2|784.6|784.9|784.3|785.6|785|784.9|784.3|133
1640880600000|2021-12-30 16:10:00|785|784.4|784.9|784.3|785.1|784.5|784.1|783.5|253
1640880900000|2021-12-30 16:15:00|784.6|784|784.9|784.3|785.1|784.5|784.6|784|89
1640881200000|2021-12-30 16:20:00|784.8|784.2|782.4|781.8|785.4|784.8|782.4|781.8|165
1640881500000|2021-12-30 16:25:00|782.6|782|784.6|784|784.6|784|782.4|781.8|241
1640881800000|2021-12-30 16:30:00|784.8|784.2|783.8|783.2|785.1|784.5|783.8|783.2|149
1640882100000|2021-12-30 16:35:00|784|783.4|786.2|785.6|786.3|785.7|784|783.4|112
1640882400000|2021-12-30 16:40:00|786.3|785.7|786.9|786.3|787.1|786.5|786.1|785.5|88
1640882700000|2021-12-30 16:45:00|787.1|786.5|787.9|787.3|788|787.4|786.4|785.8|92
1640883000000|2021-12-30 16:50:00|788|787.4|786.9|786.3|788|787.4|786.3|785.7|150
1640883300000|2021-12-30 16:55:00|786.7|786.1|785.9|785.3|787.1|786.5|785.8|785.2|100
1640883600000|2021-12-30 17:00:00|786|785.4|786.3|785.7|786.6|786|785.8|785.2|93
1640883900000|2021-12-30 17:05:00|786.2|785.6|785.6|785|786.6|786|785.1|784.5|109
1640884200000|2021-12-30 17:10:00|785.4|784.8|784|783.4|785.4|784.8|783.8|783.2|141
1640884500000|2021-12-30 17:15:00|783.9|783.3|781.9|781.3|783.9|783.3|781.4|780.8|367
1640884800000|2021-12-30 17:20:00|781.6|781|781.2|780.6|781.6|781|780.6|780|186
1640885100000|2021-12-30 17:25:00|781.4|780.8|779.6|779|781.4|780.8|779.4|778.8|212
1640885400000|2021-12-30 17:30:00|779.7|779.1|779.6|779|779.8|779.2|779.1|778.5|217
1640885700000|2021-12-30 17:35:00|779.4|778.8|779.1|778.5|780.6|780|779.1|778.5|173
1640886000000|2021-12-30 17:40:00|778.9|778.3|778.9|778.3|779.2|778.6|777.5|776.9|230
1640886300000|2021-12-30 17:45:00|778.8|778.2|778.8|778.2|779.6|779|778.4|777.8|118
1640886600000|2021-12-30 17:50:00|778.9|778.3|779.4|778.8|779.9|779.3|778.4|777.8|194
1640886900000|2021-12-30 17:55:00|779.7|779.1|780.1|779.5|780.1|779.5|778.4|777.8|183
1640887200000|2021-12-30 18:00:00|779.9|779.3|780.2|779.6|780.6|780|779.9|779.3|102
1640887500000|2021-12-30 18:05:00|780.1|779.5|780.1|779.5|780.4|779.8|779.8|779.2|84
1640887800000|2021-12-30 18:10:00|780.2|779.6|780.1|779.5|780.4|779.8|780.1|779.5|35
1640888100000|2021-12-30 18:15:00|780.2|779.6|779.6|779|780.7|780.1|779.4|778.8|143
1640888400000|2021-12-30 18:20:00|779.8|779.2|780.1|779.5|780.1|779.5|779.6|779|102
1640888700000|2021-12-30 18:25:00|780|779.4|779.9|779.3|780.2|779.6|779.6|779|59
1640889000000|2021-12-30 18:30:00|780|779.4|780.6|780|780.8|780.2|779.9|779.3|182
1640889300000|2021-12-30 18:35:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|35
1640889600000|2021-12-30 18:40:00|780.6|780|781.1|780.5|781.6|781|780.6|780|153
1640889900000|2021-12-30 18:45:00|780.9|780.3|781.1|780.5|781.2|780.6|779.9|779.3|136
1640890200000|2021-12-30 18:50:00|780.9|780.3|781.9|781.3|782.1|781.5|780.9|780.3|106
1640890500000|2021-12-30 18:55:00|781.8|781.2|781.9|781.3|782.1|781.5|781.1|780.5|148
1640890800000|2021-12-30 19:00:00|782.1|781.5|781.3|780.7|782.1|781.5|780.3|779.7|345
1640891100000|2021-12-30 19:05:00|781.4|780.8|780.6|780|781.5|780.9|780.1|779.5|421
1640891400000|2021-12-30 19:10:00|780.5|779.9|781.7|781.1|781.9|781.3|780.2|779.6|944
1640891700000|2021-12-30 19:15:00|781.6|781|781.9|781.3|782.7|782.1|781.6|781|403
1640912400000|2021-12-31 01:00:00|782.7|782.1|783.5|782.9|783.7|783.1|781.7|781.1|92
1640912700000|2021-12-31 01:05:00|783.3|782.7|783.6|783|784|783.4|783|782.4|64
1640913000000|2021-12-31 01:10:00|783.7|783.1|784.5|783.9|784.5|783.9|783|782.4|42
1640913300000|2021-12-31 01:15:00|784.2|783.6|784|783.4|784.5|783.9|783.8|783.2|38
1640913600000|2021-12-31 01:20:00|784.1|783.5|783.3|782.7|784.2|783.6|783.2|782.6|21
1640913900000|2021-12-31 01:25:00|783.2|782.6|783|782.4|783.5|782.9|783|782.4|10
1640914200000|2021-12-31 01:30:00|783.1|782.5|782.7|782.1|783.2|782.6|782.7|782.1|27
1640914500000|2021-12-31 01:35:00|782.8|782.2|784|783.4|784|783.4|782.8|782.2|8
1640914800000|2021-12-31 01:40:00|784.1|783.5|783.7|783.1|784.1|783.5|783.5|782.9|12
1640915100000|2021-12-31 01:45:00|783.8|783.2|784.5|783.9|784.5|783.9|783.8|783.2|6
1640915400000|2021-12-31 01:50:00|784.2|783.6|784.2|783.6|784.2|783.6|783.8|783.2|13
1640915700000|2021-12-31 01:55:00|784.3|783.7|784.5|783.9|784.5|783.9|784.2|783.6|17
1640916000000|2021-12-31 02:00:00|784.2|783.6|784.2|783.6|784.5|783.9|783.5|782.9|43
1640916300000|2021-12-31 02:05:00|784|783.4|783.7|783.1|784|783.4|783.7|783.1|15
1640916600000|2021-12-31 02:10:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|2
1640916900000|2021-12-31 02:15:00|783.5|782.9|783.5|782.9|783.5|782.9|783.2|782.6|10
1640917200000|2021-12-31 02:20:00|783.6|783|783.6|783|783.6|783|783.5|782.9|3
1640917500000|2021-12-31 02:25:00|783.7|783.1|783.6|783|783.7|783.1|783.5|782.9|2
1640917800000|2021-12-31 02:30:00|783.5|782.9|783.5|782.9|783.7|783.1|783.4|782.8|3
1640918100000|2021-12-31 02:35:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1640918400000|2021-12-31 02:40:00|783.8|783.2|783.7|783.1|784|783.4|783.7|783.1|2
1640918700000|2021-12-31 02:45:00|783.8|783.2|783.8|783.2|783.9|783.3|783.7|783.1|2
1640919000000|2021-12-31 02:50:00|784|783.4|784|783.4|784|783.4|783.7|783.1|7
1640919300000|2021-12-31 02:55:00|783.9|783.3|783.8|783.2|784|783.4|783.7|783.1|0
1640919600000|2021-12-31 03:00:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1640919900000|2021-12-31 03:05:00|783.9|783.3|784.5|783.9|784.7|784.1|783.8|783.2|32
1640920200000|2021-12-31 03:10:00|785|784.4|785.8|785.2|786|785.4|785|784.4|70
1640920500000|2021-12-31 03:15:00|785.9|785.3|785.5|784.9|785.9|785.3|785.4|784.8|11
1640920800000|2021-12-31 03:20:00|785.4|784.8|784.9|784.3|785.4|784.8|784.9|784.3|10
1640921100000|2021-12-31 03:25:00|784.8|784.2|784.9|784.3|785|784.4|784.7|784.1|2
1640921400000|2021-12-31 03:30:00|784.8|784.2|784.9|784.3|785|784.4|784.7|784.1|13
1640921700000|2021-12-31 03:35:00|784.8|784.2|785|784.4|785|784.4|784.8|784.2|2
1640922000000|2021-12-31 03:40:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1640922300000|2021-12-31 03:45:00|785.2|784.6|785.5|784.9|785.8|785.2|785.2|784.6|21
1640922600000|2021-12-31 03:50:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|2
1640922900000|2021-12-31 03:55:00|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|8
1640923200000|2021-12-31 04:00:00|785.9|785.3|785.4|784.8|785.9|785.3|785.2|784.6|19
1640923500000|2021-12-31 04:05:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|2
1640923800000|2021-12-31 04:10:00|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|7
1640924100000|2021-12-31 04:15:00|785|784.4|785.4|784.8|785.4|784.8|785|784.4|4
1640924400000|2021-12-31 04:20:00|||||||||1
1640924700000|2021-12-31 04:25:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|8
1640925000000|2021-12-31 04:30:00|785.8|785.2|785.5|784.9|785.8|785.2|785.5|784.9|3
1640925300000|2021-12-31 04:35:00|785.4|784.8|785.4|784.8|785.4|784.8|785.1|784.5|8
1640925600000|2021-12-31 04:40:00|785.5|784.9|785.7|785.1|785.7|785.1|785.4|784.8|4
1640925900000|2021-12-31 04:45:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|6
1640926200000|2021-12-31 04:50:00|786|785.4|785.9|785.3|786|785.4|785.9|785.3|1
1640926500000|2021-12-31 04:55:00|785.6|785|785.2|784.6|785.9|785.3|785.1|784.5|9
1640926800000|2021-12-31 05:00:00|785.1|784.5|785.2|784.6|785.3|784.7|785.1|784.5|0
1640927100000|2021-12-31 05:05:00|785.3|784.7|785.2|784.6|785.4|784.8|785.1|784.5|5
1640927400000|2021-12-31 05:10:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|13
1640927700000|2021-12-31 05:15:00|785.2|784.6|785.2|784.6|785.2|784.6|785.1|784.5|5
1640928000000|2021-12-31 05:20:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|5
1640928300000|2021-12-31 05:25:00|||||||||1
1640928600000|2021-12-31 05:30:00|785.6|785|785.5|784.9|785.7|785.1|785.4|784.8|13
1640928900000|2021-12-31 05:35:00|785.6|785|785.4|784.8|785.6|785|785.4|784.8|1
1640929200000|2021-12-31 05:40:00|785.5|784.9|785.2|784.6|785.5|784.9|785.1|784.5|3
1640929500000|2021-12-31 05:45:00|785.4|784.8|786|785.4|786|785.4|785.4|784.8|8
1640929800000|2021-12-31 05:50:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1640930100000|2021-12-31 05:55:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|2
1640930400000|2021-12-31 06:00:00|785.6|785|785.7|785.1|785.8|785.2|785.6|785|4
1640930700000|2021-12-31 06:05:00|785.9|785.3|785.9|785.3|786.2|785.6|785.9|785.3|6
1640931000000|2021-12-31 06:10:00|786|785.4|785.9|785.3|786.1|785.5|785.9|785.3|2
1640931300000|2021-12-31 06:15:00|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|4
1640931600000|2021-12-31 06:20:00|785.6|785|785.6|785|785.7|785.1|785.5|784.9|0
1640931900000|2021-12-31 06:25:00|785.7|785.1|785.7|785.1|785.8|785.2|785.7|785.1|3
1640932200000|2021-12-31 06:30:00|785.6|785|785.8|785.2|785.8|785.2|785.6|785|2
1640932500000|2021-12-31 06:35:00|785.7|785.1|785.7|785.1|785.9|785.3|785.7|785.1|3
1640932800000|2021-12-31 06:40:00|785.6|785|785.9|785.3|785.9|785.3|785.6|785|6
1640933100000|2021-12-31 06:45:00|786.1|785.5|787.2|786.6|787.3|786.7|786|785.4|24
1640933400000|2021-12-31 06:50:00|||||||||6
1640933700000|2021-12-31 06:55:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|7
1640934000000|2021-12-31 07:00:00|787.5|786.9|786.8|786.2|787.5|786.9|786.7|786.1|8
1640934300000|2021-12-31 07:05:00|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|1
1640934600000|2021-12-31 07:10:00|786.9|786.3|787|786.4|787.2|786.6|786.8|786.2|8
1640934900000|2021-12-31 07:15:00|786.8|786.2|787|786.4|787.1|786.5|786.7|786.1|8
1640935200000|2021-12-31 07:20:00|786.9|786.3|786.4|785.8|787|786.4|786.4|785.8|4
1640935500000|2021-12-31 07:25:00|786.3|785.7|786.2|785.6|786.3|785.7|786|785.4|3
1640935800000|2021-12-31 07:30:00|786.3|785.7|786.2|785.6|786.4|785.8|786.2|785.6|1
1640936400000|2021-12-31 07:40:00|786.3|785.7|785.2|784.6|786.4|785.8|785.2|784.6|15
1640936700000|2021-12-31 07:45:00|785.3|784.7|785.4|784.8|785.4|784.8|785.2|784.6|6
1640937000000|2021-12-31 07:50:00|785.5|784.9|785.5|784.9|785.7|785.1|785.4|784.8|9
1640937300000|2021-12-31 07:55:00|785.4|784.8|785.2|784.6|785.5|784.9|785.2|784.6|4
1640937600000|2021-12-31 08:00:00|785.3|784.7|785.9|785.3|785.9|785.3|785.3|784.7|5
1640937900000|2021-12-31 08:05:00|785.6|785|785.2|784.6|785.6|785|784.9|784.3|10
1640938200000|2021-12-31 08:10:00|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|3
1640938500000|2021-12-31 08:15:00|785|784.4|783.9|783.3|785|784.4|783.9|783.3|47
1640938800000|2021-12-31 08:20:00|784|783.4|783.9|783.3|784.3|783.7|783.9|783.3|27
1640939100000|2021-12-31 08:25:00|784|783.4|783.3|782.7|784|783.4|783.1|782.5|19
1640939400000|2021-12-31 08:30:00|783.2|782.6|783.4|782.8|783.6|783|782.7|782.1|37
1640939700000|2021-12-31 08:35:00|783.5|782.9|784.2|783.6|784.5|783.9|783.4|782.8|13
1640940000000|2021-12-31 08:40:00|784.1|783.5|784.7|784.1|784.7|784.1|784.1|783.5|8
1640940300000|2021-12-31 08:45:00|784.8|784.2|784.7|784.1|784.9|784.3|784.6|784|11
1640940600000|2021-12-31 08:50:00|784.8|784.2|784.7|784.1|784.9|784.3|784.7|784.1|2
1640940900000|2021-12-31 08:55:00|784.6|784|784.7|784.1|784.9|784.3|784.5|783.9|4
1640941200000|2021-12-31 09:00:00|784.8|784.2|785|784.4|785.2|784.6|784.8|784.2|4
1640941500000|2021-12-31 09:05:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|0
1640941800000|2021-12-31 09:10:00|785.4|784.8|785.2|784.6|785.4|784.8|785.1|784.5|5
1640942100000|2021-12-31 09:15:00|785.3|784.7|785.5|784.9|785.8|785.2|784.9|784.3|4
1640942400000|2021-12-31 09:20:00|785.6|785|786.5|785.9|786.5|785.9|785.6|785|36
1640942700000|2021-12-31 09:25:00|786.7|786.1|789|788.4|789.1|788.5|786.6|786|221
1640943000000|2021-12-31 09:30:00|789.1|788.5|784.4|783.8|789.4|788.8|784.4|783.8|268
1640943300000|2021-12-31 09:35:00|784.1|783.5|782.2|781.6|784.4|783.8|781.9|781.3|242
1640943600000|2021-12-31 09:40:00|782.1|781.5|784.5|783.9|784.6|784|781.1|780.5|358
1640943900000|2021-12-31 09:45:00|784.7|784.1|782.1|781.5|786.1|785.5|782|781.4|125
1640944200000|2021-12-31 09:50:00|782.3|781.7|782.7|782.1|783.6|783|781.9|781.3|80
1640944500000|2021-12-31 09:55:00|783|782.4|782.8|782.2|783|782.4|782.6|782|21
1640944800000|2021-12-31 10:00:00|782.9|782.3|782.3|781.7|783.2|782.6|782.3|781.7|38
1640945100000|2021-12-31 10:05:00|782.8|782.2|782.8|782.2|783.5|782.9|782.8|782.2|17
1640945400000|2021-12-31 10:10:00|782.9|782.3|782.7|782.1|783.1|782.5|782.5|781.9|18
1640945700000|2021-12-31 10:15:00|782.5|781.9|780.5|779.9|782.5|781.9|780.2|779.6|62
1640946000000|2021-12-31 10:20:00|780.7|780.1|780.9|780.3|781.3|780.7|780.7|780.1|17
1640946300000|2021-12-31 10:25:00|780.7|780.1|781.2|780.6|781.3|780.7|780.6|780|17
1640946600000|2021-12-31 10:30:00|781.1|780.5|781.2|780.6|781.3|780.7|780.9|780.3|13
1640946900000|2021-12-31 10:35:00|781.3|780.7|781|780.4|781.4|780.8|781|780.4|12
1640947200000|2021-12-31 10:40:00|780.4|779.8|781.1|780.5|781.1|780.5|780.1|779.5|46
1640947500000|2021-12-31 10:45:00|781|780.4|780|779.4|781.3|780.7|779.1|778.5|54
1640947800000|2021-12-31 10:50:00|780.1|779.5|780.3|779.7|780.9|780.2|779.6|779|33
1640948100000|2021-12-31 10:55:00|780.2|779.6|780|779.4|780.3|779.7|779.6|779|22
1640948400000|2021-12-31 11:00:00|780.2|779.6|779.8|779.2|780.5|779.9|779.8|779.2|20
1640948700000|2021-12-31 11:05:00|779.7|779.1|779.8|779.2|779.9|779.3|779.5|778.9|16
1640949000000|2021-12-31 11:10:00|779.7|779.1|780|779.4|780.1|779.5|779.2|778.6|41
1640949300000|2021-12-31 11:15:00|779.8|779.2|779.9|779.3|780.2|779.6|779.5|778.9|32
1640949600000|2021-12-31 11:20:00|779.8|779.2|779.7|779.1|779.9|779.3|779.4|778.8|15
1640949900000|2021-12-31 11:25:00|779.9|779.3|779.3|778.7|779.9|779.3|779.2|778.6|51
1640950200000|2021-12-31 11:30:00|779.2|778.6|778.8|778.2|779.2|778.6|777.9|777.3|73
1640950500000|2021-12-31 11:35:00|778.9|778.3|778.6|778|778.9|778.3|778.2|777.6|26
1640950800000|2021-12-31 11:40:00|778.7|778.1|779.2|778.6|779.2|778.6|778.7|778.1|11
1640951100000|2021-12-31 11:45:00|779.1|778.5|779|778.4|779.2|778.6|778.9|778.3|23
1640951400000|2021-12-31 11:50:00|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|15
1640951700000|2021-12-31 11:55:00|779.2|778.6|779.1|778.5|780.4|779.8|779.1|778.5|68
1640952000000|2021-12-31 12:00:00|779.2|778.6|778.6|778|779.2|778.6|778.6|778|26
1640952300000|2021-12-31 12:05:00|778.8|778.2|777.9|777.3|778.9|778.3|777.8|777.2|26
1640952600000|2021-12-31 12:10:00|778.4|777.8|777.3|776.7|778.9|778.3|776.9|776.3|109
1640952900000|2021-12-31 12:15:00|777.4|776.8|777.4|776.8|777.4|776.8|776.9|776.3|32
1640953200000|2021-12-31 12:20:00|777.3|776.7|778|777.4|778.4|777.8|777.1|776.5|32
1640953500000|2021-12-31 12:25:00|778.1|777.5|777.5|776.9|778.4|777.8|777|776.4|38
1640953800000|2021-12-31 12:30:00|777.4|776.8|777.3|776.7|777.6|777|777|776.4|14
1640954100000|2021-12-31 12:35:00|777.2|776.6|777.8|777.2|777.8|777.2|777.2|776.6|36
1640954400000|2021-12-31 12:40:00|777.9|777.3|777.8|777.2|778|777.4|777.4|776.8|50
1640954700000|2021-12-31 12:45:00|777.9|777.3|777.9|777.3|778|777.4|777.8|777.2|14
1640955000000|2021-12-31 12:50:00|778.3|777.7|777.6|777|778.3|777.7|777|776.4|51
1640955300000|2021-12-31 12:55:00|777.5|776.9|777.4|776.8|777.5|776.9|777|776.4|29
1640955600000|2021-12-31 13:00:00|777.7|777.1|777.5|776.9|778.1|777.5|777.2|776.6|69
1640955900000|2021-12-31 13:05:00|777.6|777|778|777.4|778|777.4|777.3|776.7|35
1640956200000|2021-12-31 13:10:00|777.9|777.3|777.2|776.6|778.4|777.8|777|776.4|53
1640956500000|2021-12-31 13:15:00|777.1|776.5|776.8|776.2|777.2|776.6|776.7|776.1|37
1640956800000|2021-12-31 13:20:00|776.7|776.1|777.6|777|777.6|777|776.7|776.1|26
1640957100000|2021-12-31 13:25:00|777.7|777.1|777.7|777.1|778|777.4|777.5|776.9|16
1640957400000|2021-12-31 13:30:00|777.8|777.2|778|777.4|778|777.4|777.7|777.1|28
1640957700000|2021-12-31 13:35:00|778.1|777.5|778.7|778.1|778.7|778.1|777.6|777|56
1640958000000|2021-12-31 13:40:00|779.2|778.6|778.8|778.2|779.6|779|778.6|778|75
1640961000000|2021-12-31 14:30:00|777.3|776.7|779.5|778.9|779.6|779|776.3|775.7|633
1640961300000|2021-12-31 14:35:00|779.4|778.8|778.6|778|780.1|779.5|776.9|776.3|263
1640961600000|2021-12-31 14:40:00|778.2|777.6|778.6|778|780|779.4|777.6|777|160
1640961900000|2021-12-31 14:45:00|778.7|778.1|774.5|773.9|779|778.4|773.7|773.1|460
1640962200000|2021-12-31 14:50:00|774.7|774.1|776.2|775.6|776.2|775.6|773.5|772.9|250
1640962500000|2021-12-31 14:55:00|776|775.4|775.4|774.8|776.9|776.3|775.2|774.6|205
1640962800000|2021-12-31 15:00:00|775.5|774.9|775.5|774.9|776.4|775.8|775|774.4|147
1640963100000|2021-12-31 15:05:00|775.7|775.1|775.6|775|776.1|775.5|774.7|774.1|102
1640963400000|2021-12-31 15:10:00|775.5|774.9|773.2|772.6|775.9|775.3|773.1|772.5|231
1640963700000|2021-12-31 15:15:00|773.4|772.8|773.4|772.8|774.2|773.6|773.2|772.6|129
1640964000000|2021-12-31 15:20:00|772.9|772.3|773.5|772.9|773.6|773|771.8|771.2|321
1640964300000|2021-12-31 15:25:00|773.4|772.8|774.2|773.6|774.3|773.7|772.7|772.1|146
1640964600000|2021-12-31 15:30:00|774.3|773.7|774.7|774.1|775.1|774.5|773.8|773.2|146
1640964900000|2021-12-31 15:35:00|774.2|773.6|773.6|773|774.7|774.1|773.2|772.6|144
1640965200000|2021-12-31 15:40:00|773.5|772.9|774.6|774|774.8|774.2|773.1|772.5|214
1640965500000|2021-12-31 15:45:00|774.7|774.1|774.1|773.5|774.7|774.1|773.6|773|140
1640965800000|2021-12-31 15:50:00|773.8|773.2|774.7|774.1|774.9|774.3|773.6|773|159
1640966100000|2021-12-31 15:55:00|774.6|774|774.8|774.2|775.1|774.5|774.1|773.5|121
1640966400000|2021-12-31 16:00:00|774.9|774.3|773.8|773.2|774.9|774.3|773.8|773.2|110
1640966700000|2021-12-31 16:05:00|774.3|773.7|774.1|773.5|774.8|774.2|774.1|773.5|109
1640967000000|2021-12-31 16:10:00|774.2|773.6|773.3|772.7|774.2|773.6|773.1|772.5|120
1640967300000|2021-12-31 16:15:00|773.6|773|774.4|773.8|774.4|773.8|773.1|772.5|86
1640967600000|2021-12-31 16:20:00|774.3|773.7|773.8|773.2|774.5|773.9|773.1|772.5|176
1640967900000|2021-12-31 16:25:00|773.7|773.1|773.4|772.8|774|773.4|772.9|772.3|75
1640968200000|2021-12-31 16:30:00|773|772.4|773.3|772.7|773.3|772.7|772.2|771.6|133
1640968500000|2021-12-31 16:35:00|773.1|772.5|772.5|771.9|773.5|772.9|772.4|771.8|121
1640968800000|2021-12-31 16:40:00|772.6|772|773.3|772.7|773.4|772.8|772.3|771.7|97
1640969100000|2021-12-31 16:45:00|773.4|772.8|773.1|772.5|773.5|772.9|773|772.4|55
1640969400000|2021-12-31 16:50:00|773|772.4|773.1|772.5|773.3|772.7|772.8|772.2|85
1640969700000|2021-12-31 16:55:00|773.3|772.7|773.1|772.5|773.6|773|772.9|772.3|128
1640970000000|2021-12-31 17:00:00|773|772.4|772.8|772.2|773.3|772.7|772.6|772|153
1640970300000|2021-12-31 17:05:00|773.1|772.5|771.3|770.7|773.3|772.7|771.1|770.5|210
1640970600000|2021-12-31 17:10:00|771.6|771|772.3|771.7|772.6|772|771.3|770.7|177
1640970900000|2021-12-31 17:15:00|772.4|771.8|772.1|771.5|772.7|772.1|772.1|771.5|118
1640971200000|2021-12-31 17:20:00|772.2|771.6|772.3|771.7|772.3|771.7|771.8|771.2|80
1640971500000|2021-12-31 17:25:00|772.1|771.5|773.6|773|774.8|774.2|772.1|771.5|214
1640971800000|2021-12-31 17:30:00|773.5|772.9|773.3|772.7|773.8|773.2|773.2|772.6|77
1640972100000|2021-12-31 17:35:00|773.2|772.6|772.8|772.2|773.6|773|772.7|772.1|130
1640972400000|2021-12-31 17:40:00|772.7|772.1|773.5|772.9|773.8|773.2|772.4|771.8|122
1640972700000|2021-12-31 17:45:00|773.4|772.8|772.9|772.3|773.5|772.9|772.8|772.2|51
1640973000000|2021-12-31 17:50:00|773|772.4|772.6|772|773.5|772.9|772.5|771.9|62
1640973300000|2021-12-31 17:55:00|772.3|771.7|773|772.4|773.1|772.5|772.3|771.7|96
1640973600000|2021-12-31 18:00:00|772.9|772.3|772.5|771.9|773|772.4|772.5|771.9|48
1640973900000|2021-12-31 18:05:00|772.4|771.8|772.6|772|772.6|772|771.6|771|167
1640974200000|2021-12-31 18:10:00|772.4|771.8|772.2|771.6|772.8|772.2|771.9|771.3|101
1640974500000|2021-12-31 18:15:00|772.1|771.5|772.3|771.7|772.6|772|772.1|771.5|76
1640974800000|2021-12-31 18:20:00|772.2|771.6|772.9|772.3|772.9|772.3|771.8|771.2|266
1640975100000|2021-12-31 18:25:00|773|772.4|772.6|772|773|772.4|772.4|771.8|49
1640975400000|2021-12-31 18:30:00|772.7|772.1|774.9|774.3|775|774.4|772.7|772.1|282
1640975700000|2021-12-31 18:35:00|774.7|774.1|773.2|772.6|774.7|774.1|773.2|772.6|102
1640976000000|2021-12-31 18:40:00|772.9|772.3|773.1|772.5|774|773.4|772.7|772.1|124
1640976300000|2021-12-31 18:45:00|772.9|772.3|772.7|772.1|773|772.4|772.4|771.8|142
1640976600000|2021-12-31 18:50:00|772.6|772|772.9|772.3|773|772.4|772.2|771.6|191
1640976900000|2021-12-31 18:55:00|772.8|772.2|772.5|771.9|773.2|772.6|772.5|771.9|124
1640977200000|2021-12-31 19:00:00|772.7|772.1|773.8|773.2|773.8|773.2|772.5|771.9|227
1640977500000|2021-12-31 19:05:00|773.7|773.1|773.7|773.1|774|773.4|773|772.4|199
1640977800000|2021-12-31 19:10:00|773.6|773|771.8|771.2|775.7|775.1|771.5|770.9|1155
1640978100000|2021-12-31 19:15:00|771.9|771.3|772.2|771.6|772.4|771.8|771.6|771|319
1641171600000|2022-01-03 01:00:00|778.2|777.6|775.3|774.7|778.4|777.8|775|774.4|322
1641171900000|2022-01-03 01:05:00|775.4|774.8|776.9|776.3|777.2|776.6|775.4|774.8|79
1641172200000|2022-01-03 01:10:00|776.3|775.7|776.9|776.3|777.4|776.8|775.9|775.3|65
1641172500000|2022-01-03 01:15:00|777|776.4|777.4|776.8|777.9|777.3|776.9|776.3|33
1641172800000|2022-01-03 01:20:00|777.5|776.9|778.5|777.9|778.5|777.9|777.4|776.8|49
1641173100000|2022-01-03 01:25:00|778.7|778.1|778.8|778.2|779.5|778.9|778.4|777.8|109
1641173400000|2022-01-03 01:30:00|778.9|778.3|778.9|778.3|778.9|778.3|778.4|777.8|25
1641173700000|2022-01-03 01:35:00|778.8|778.2|778.5|777.9|778.9|778.3|778.4|777.8|34
1641174000000|2022-01-03 01:40:00|778.4|777.8|778.9|778.3|778.9|778.3|778.4|777.8|23
1641174300000|2022-01-03 01:45:00|778.8|778.2|778.8|778.2|778.9|778.3|778.4|777.8|27
1641174600000|2022-01-03 01:50:00|778.9|778.3|779|778.4|779.2|778.6|778.9|778.3|8
1641174900000|2022-01-03 01:55:00|778.9|778.3|778.5|777.9|779|778.4|778.4|777.8|27
1641175200000|2022-01-03 02:00:00|778.7|778.1|779.1|778.5|779.1|778.5|778.4|777.8|18
1641175500000|2022-01-03 02:05:00|779.2|778.6|780.3|779.7|780.9|780.3|779.1|778.5|117
1641175800000|2022-01-03 02:10:00|780.4|779.8|780.3|779.7|780.4|779.8|780.2|779.6|6
1641176100000|2022-01-03 02:15:00|779.9|779.3|779.8|779.2|779.9|779.3|779.5|778.9|13
1641176400000|2022-01-03 02:20:00|779.7|779.1|780.7|780.1|780.9|780.3|779.7|779.1|61
1641176700000|2022-01-03 02:25:00|780.5|779.9|779.8|779.2|780.5|779.9|779.7|779.1|34
1641177000000|2022-01-03 02:30:00|779.9|779.3|779.2|778.6|779.9|779.3|779.2|778.6|12
1641177300000|2022-01-03 02:35:00|779.3|778.7|779.2|778.6|779.4|778.8|779.2|778.6|13
1641177600000|2022-01-03 02:40:00|779.1|778.5|779.4|778.8|779.7|779.1|779.1|778.5|13
1641177900000|2022-01-03 02:45:00|779.5|778.9|779.1|778.5|779.5|778.9|779.1|778.5|3
1641178200000|2022-01-03 02:50:00|779.2|778.6|778.9|778.3|779.2|778.6|778.9|778.3|14
1641178500000|2022-01-03 02:55:00|778.3|777.7|778.7|778.1|778.8|778.2|778.2|777.6|7
1641178800000|2022-01-03 03:00:00|778.4|777.8|778.4|777.8|778.6|778|778.4|777.8|5
1641179100000|2022-01-03 03:05:00|778.2|777.6|778.3|777.7|778.7|778.1|778.2|777.6|23
1641179400000|2022-01-03 03:10:00|778.2|777.6|778.4|777.8|778.5|777.9|777.7|777.1|30
1641179700000|2022-01-03 03:15:00|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|7
1641180000000|2022-01-03 03:20:00|778.6|778|779.6|779|779.6|779|778.6|778|13
1641180300000|2022-01-03 03:25:00|779.9|779.3|780|779.4|780|779.4|779.9|779.3|11
1641180600000|2022-01-03 03:30:00|779.9|779.3|780|779.4|780|779.4|779.9|779.3|6
1641180900000|2022-01-03 03:35:00|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|5
1641181200000|2022-01-03 03:40:00|780|779.4|779.7|779.1|780|779.4|779.7|779.1|15
1641181500000|2022-01-03 03:45:00|779.8|779.2|779.8|779.2|779.9|779.3|779.6|779|4
1641181800000|2022-01-03 03:50:00|779.9|779.3|779.8|779.2|779.9|779.3|779.7|779.1|3
1641182100000|2022-01-03 03:55:00|779.7|779.1|779.7|779.1|779.9|779.3|779.4|778.8|10
1641182400000|2022-01-03 04:00:00|779.9|779.3|780.4|779.8|780.4|779.8|779.6|779|19
1641182700000|2022-01-03 04:05:00|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|2
1641183000000|2022-01-03 04:10:00|780.4|779.8|780.6|780|780.6|780|780.1|779.5|20
1641183300000|2022-01-03 04:15:00|780.5|779.9|780.8|780.2|780.9|780.3|780.5|779.9|19
1641183600000|2022-01-03 04:20:00|780.7|780.1|780.3|779.7|780.8|780.2|780.2|779.6|10
1641183900000|2022-01-03 04:25:00|780.2|779.6|780.4|779.8|780.4|779.8|780.1|779.5|3
1641184200000|2022-01-03 04:30:00|780.3|779.7|780.4|779.8|780.4|779.8|780.2|779.6|14
1641184500000|2022-01-03 04:35:00|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|2
1641184800000|2022-01-03 04:40:00|779.9|779.3|779.4|778.8|779.9|779.3|779.4|778.8|11
1641185100000|2022-01-03 04:45:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|10
1641185400000|2022-01-03 04:50:00|779.2|778.6|778.6|778|779.2|778.6|778.5|777.9|18
1641185700000|2022-01-03 04:55:00|778.7|778.1|779.3|778.7|779.4|778.8|778.7|778.1|14
1641186000000|2022-01-03 05:00:00|779.4|778.8|779.7|779.1|779.7|779.1|779.4|778.8|2
1641186300000|2022-01-03 05:05:00|779.6|779|779.6|779|779.6|779|779.4|778.8|2
1641186600000|2022-01-03 05:10:00|779.7|779.1|779.5|778.9|779.7|779.1|779.4|778.8|8
1641186900000|2022-01-03 05:15:00|779.6|779|779.1|778.5|779.6|779|779.1|778.5|10
1641187200000|2022-01-03 05:20:00|778.9|778.3|778.8|778.2|778.9|778.3|778.7|778.1|7
1641187500000|2022-01-03 05:25:00|778.9|778.3|778.8|778.2|778.9|778.3|778.7|778.1|8
1641187800000|2022-01-03 05:30:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|3
1641188100000|2022-01-03 05:35:00|778.9|778.3|779.1|778.5|779.1|778.5|778.7|778.1|2
1641188400000|2022-01-03 05:40:00|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|9
1641188700000|2022-01-03 05:45:00|779|778.4|778.9|778.3|779.5|778.9|778.9|778.3|24
1641189000000|2022-01-03 05:50:00|779|778.4|778.3|777.7|779|778.4|778.2|777.6|22
1641189300000|2022-01-03 05:55:00|778.8|778.2|778.8|778.2|778.9|778.3|778.8|778.2|3
1641189600000|2022-01-03 06:00:00|778.7|778.1|778.8|778.2|778.8|778.2|778.4|777.8|5
1641189900000|2022-01-03 06:05:00|779|778.4|778.9|778.3|779.5|778.9|778.9|778.3|5
1641190200000|2022-01-03 06:10:00|779|778.4|778.7|778.1|779.3|778.7|778.7|778.1|13
1641190500000|2022-01-03 06:15:00|778.6|778|778.8|778.2|778.8|778.2|778.4|777.8|8
1641190800000|2022-01-03 06:20:00|778.9|778.3|778.4|777.8|778.9|778.3|778.4|777.8|5
1641191100000|2022-01-03 06:25:00|778.3|777.7|778.4|777.8|778.4|777.8|778.2|777.6|4
1641191400000|2022-01-03 06:30:00|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|2
1641191700000|2022-01-03 06:35:00|778.7|778.1|778.6|778|778.7|778.1|778.6|778|4
1641192000000|2022-01-03 06:40:00|778.4|777.8|778.3|777.7|778.6|778|778.2|777.6|6
1641192300000|2022-01-03 06:45:00|778.2|777.6|778.6|778|778.6|778|778.2|777.6|4
1641192600000|2022-01-03 06:50:00|778.4|777.8|779.2|778.6|779.2|778.6|778.4|777.8|14
1641192900000|2022-01-03 06:55:00|779.3|778.7|779.1|778.5|779.3|778.7|778.9|778.3|6
1641193200000|2022-01-03 07:00:00|778.9|778.3|778.7|778.1|779.1|778.5|778.6|778|6
1641193500000|2022-01-03 07:05:00|778.8|778.2|778.7|778.1|778.8|778.2|778.4|777.8|5
1641193800000|2022-01-03 07:10:00|778.6|778|778.9|778.3|779.2|778.6|778.4|777.8|11
1641194100000|2022-01-03 07:15:00|779.2|778.6|779.4|778.8|779.7|779.1|779.1|778.5|12
1641194400000|2022-01-03 07:20:00|779.6|779|779.6|779|779.7|779.1|779.4|778.8|6
1641194700000|2022-01-03 07:25:00|779.5|778.9|780.2|779.6|780.4|779.8|779.4|778.8|9
1641195000000|2022-01-03 07:30:00|780.1|779.5|780.1|779.5|780.2|779.6|779.9|779.3|3
1641195300000|2022-01-03 07:35:00|779.9|779.3|779.4|778.8|780|779.4|779.4|778.8|7
1641195600000|2022-01-03 07:40:00|779.6|779|779.4|778.8|779.7|779.1|779.4|778.8|2
1641195900000|2022-01-03 07:45:00|779.6|779|779.9|779.3|780|779.4|779.4|778.8|8
1641196200000|2022-01-03 07:50:00|779.5|778.9|779.7|779.1|779.7|779.1|779.4|778.8|6
1641196500000|2022-01-03 07:55:00|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|15
1641196800000|2022-01-03 08:00:00|780.3|779.7|780.7|780.1|780.9|780.3|780.2|779.6|28
1641197100000|2022-01-03 08:05:00|780.6|780|780.6|780|780.7|780.1|780.4|779.8|5
1641197400000|2022-01-03 08:10:00|780.7|780.1|780.8|780.2|780.8|780.2|780.4|779.8|12
1641197700000|2022-01-03 08:15:00|780.9|780.3|780.7|780.1|780.9|780.3|780.7|780.1|19
1641198000000|2022-01-03 08:20:00|780.4|779.8|780.3|779.7|780.6|780|780.2|779.6|9
1641198300000|2022-01-03 08:25:00|780.4|779.8|780.4|779.8|780.7|780.1|780.3|779.7|19
1641198600000|2022-01-03 08:30:00|780.2|779.6|780.4|779.8|780.6|780|780.2|779.6|6
1641198900000|2022-01-03 08:35:00|780.6|780|779.2|778.6|780.6|780|779.2|778.6|26
1641199200000|2022-01-03 08:40:00|779.3|778.7|779.4|778.8|780.1|779.5|779.3|778.7|18
1641199500000|2022-01-03 08:45:00|779.7|779.1|779.6|779|779.7|779.1|779.4|778.8|8
1641199800000|2022-01-03 08:50:00|779.5|778.9|779.6|779|779.6|779|779.2|778.6|5
1641200100000|2022-01-03 08:55:00|779.5|778.9|780.7|780.1|780.7|780.1|779.4|778.8|18
1641200400000|2022-01-03 09:00:00|780.6|780|780.1|779.5|780.6|780|779.9|779.3|39
1641200700000|2022-01-03 09:05:00|780|779.4|780.3|779.7|780.6|780|779.8|779.2|24
1641201000000|2022-01-03 09:10:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641201300000|2022-01-03 09:15:00|780.4|779.8|780.3|779.7|780.4|779.8|780.2|779.6|6
1641201600000|2022-01-03 09:20:00|780.2|779.6|779.8|779.2|780.4|779.8|779.8|779.2|13
1641201900000|2022-01-03 09:25:00|779.7|779.1|778.6|778|779.7|779.1|778.6|778|22
1641202200000|2022-01-03 09:30:00|778.4|777.8|779.4|778.8|779.4|778.8|778.4|777.8|14
1641202500000|2022-01-03 09:35:00|779.3|778.7|779.8|779.2|779.9|779.3|779.3|778.7|4
1641202800000|2022-01-03 09:40:00|779.7|779.1|780.1|779.5|780.1|779.5|779.7|779.1|3
1641203100000|2022-01-03 09:45:00|780.2|779.6|780.6|780|780.7|780.1|780.1|779.5|50
1641203400000|2022-01-03 09:50:00|780.4|779.8|780.9|780.3|782.4|781.8|780.4|779.8|139
1641203700000|2022-01-03 09:55:00|781|780.4|782.3|781.7|782.4|781.8|781|780.4|46
1641204000000|2022-01-03 10:00:00|782.2|781.6|782.4|781.8|782.5|781.9|782.2|781.6|40
1641204300000|2022-01-03 10:05:00|782.2|781.6|782.9|782.3|783.2|782.6|782.2|781.6|62
1641204600000|2022-01-03 10:10:00|783.2|782.6|784.1|783.5|784.1|783.5|783.2|782.6|38
1641204900000|2022-01-03 10:15:00|784|783.4|782.6|782|784|783.4|782.4|781.8|11
1641205200000|2022-01-03 10:20:00|782.7|782.1|781.3|780.7|782.9|782.3|781.2|780.6|45
1641205500000|2022-01-03 10:25:00|781.2|780.6|781.1|780.5|782.6|782|781.1|780.5|50
1641205800000|2022-01-03 10:30:00|781.2|780.6|781.6|781|781.7|781.1|780.3|779.7|41
1641206100000|2022-01-03 10:35:00|781.7|781.1|781.3|780.7|781.7|781.1|780.9|780.3|57
1641206400000|2022-01-03 10:40:00|781.4|780.8|781.5|780.9|781.5|780.9|781|780.4|34
1641206700000|2022-01-03 10:45:00|781.4|780.8|781.6|781|781.7|781.1|781.2|780.6|65
1641207000000|2022-01-03 10:50:00|781.5|780.9|781.2|780.6|781.5|780.9|781.2|780.6|6
1641207300000|2022-01-03 10:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|22
1641207600000|2022-01-03 11:00:00|781.2|780.6|779.7|779.1|781.5|780.9|779.7|779.1|50
1641207900000|2022-01-03 11:05:00|779.6|779|778.8|778.2|779.8|779.2|778.5|777.9|44
1641208200000|2022-01-03 11:10:00|778.9|778.3|777.8|777.2|778.9|778.3|777.7|777.1|72
1641208500000|2022-01-03 11:15:00|777.9|777.3|777.7|777.1|778.1|777.5|776.3|775.7|91
1641208800000|2022-01-03 11:20:00|777.6|777|776.8|776.2|778.2|777.6|776.7|776.1|66
1641209100000|2022-01-03 11:25:00|776.9|776.3|777.9|777.3|777.9|777.3|776.9|776.3|45
1641209400000|2022-01-03 11:30:00|777.8|777.2|776.9|776.3|778.1|777.5|776.9|776.3|33
1641209700000|2022-01-03 11:35:00|777.3|776.7|777.6|777|777.7|777.1|777.2|776.6|21
1641210000000|2022-01-03 11:40:00|777.7|777.1|776.2|775.6|777.7|777.1|776|775.4|46
1641210300000|2022-01-03 11:45:00|776.3|775.7|776.3|775.7|776.7|776.1|776.1|775.5|23
1641210600000|2022-01-03 11:50:00|776.2|775.6|776.7|776.1|776.9|776.3|775.4|774.8|43
1641210900000|2022-01-03 11:55:00|776.4|775.8|775.2|774.6|776.9|776.3|774.7|774.1|141
1641211200000|2022-01-03 12:00:00|775.1|774.5|774.7|774.1|775.7|775.1|774.4|773.8|97
1641211500000|2022-01-03 12:05:00|774.8|774.2|774.9|774.3|775.4|774.8|774.7|774.1|24
1641211800000|2022-01-03 12:10:00|775.1|774.5|775.2|774.6|775.7|775.1|775.1|774.5|13
1641212100000|2022-01-03 12:15:00|775.3|774.7|775.7|775.1|775.7|775.1|775.3|774.7|9
1641212400000|2022-01-03 12:20:00|775.6|775|776.7|776.1|776.9|776.3|775.4|774.8|31
1641212700000|2022-01-03 12:25:00|776.8|776.2|776.4|775.8|776.9|776.3|776.3|775.7|19
1641213000000|2022-01-03 12:30:00|776.6|776|775.4|774.8|776.7|776.1|775.3|774.7|43
1641213300000|2022-01-03 12:35:00|775.3|774.7|774.7|774.1|775.3|774.7|774.7|774.1|71
1641213600000|2022-01-03 12:40:00|774.8|774.2|775.2|774.6|775.3|774.7|774.7|774.1|31
1641213900000|2022-01-03 12:45:00|775.1|774.5|775.9|775.3|776.3|775.7|775.1|774.5|58
1641214200000|2022-01-03 12:50:00|776.1|775.5|776.6|776|777.7|777.1|776.1|775.5|63
1641214500000|2022-01-03 12:55:00|776.7|776.1|776|775.4|776.9|776.3|775.7|775.1|57
1641214800000|2022-01-03 13:00:00|775.8|775.2|776.4|775.8|776.7|776.1|775.8|775.2|26
1641215100000|2022-01-03 13:05:00|776.5|775.9|776.5|775.9|776.9|776.3|776.2|775.6|56
1641215400000|2022-01-03 13:10:00|776.6|776|775.3|774.7|776.6|776|775.2|774.6|33
1641215700000|2022-01-03 13:15:00|775.4|774.8|774.5|773.9|775.4|774.8|774.4|773.8|39
1641216000000|2022-01-03 13:20:00|774.6|774|774.1|773.5|774.9|774.3|773.2|772.6|120
1641216300000|2022-01-03 13:25:00|773.9|773.3|774.9|774.3|774.9|774.3|773.7|773.1|144
1641216600000|2022-01-03 13:30:00|774.8|774.2|774.3|773.7|775|774.4|773.8|773.2|44
1641216900000|2022-01-03 13:35:00|774.5|773.9|774.7|774.1|774.7|774.1|773.9|773.3|46
1641217200000|2022-01-03 13:40:00|774.6|774|775.7|775.1|775.7|775.1|774.6|774|48
1641220200000|2022-01-03 14:30:00|774.3|773.7|768.3|767.7|774.7|774.1|766.2|765.6|1225
1641220500000|2022-01-03 14:35:00|768.5|767.9|770|769.4|770.7|770.1|767.5|766.9|561
1641220800000|2022-01-03 14:40:00|770.1|769.5|770.8|770.2|771.6|771|768.6|768|399
1641221100000|2022-01-03 14:45:00|770.9|770.3|768.1|767.5|771.6|771|767.9|767.3|379
1641221400000|2022-01-03 14:50:00|767.9|767.3|768.9|768.3|769.8|769.2|767.6|767|318
1641221700000|2022-01-03 14:55:00|768.8|768.2|769.1|768.5|769.8|769.2|768.5|767.9|216
1641222000000|2022-01-03 15:00:00|769.2|768.6|770.9|770.3|772.1|771.5|769.2|768.6|359
1641222300000|2022-01-03 15:05:00|771|770.4|768.3|767.7|771.8|771.2|768.3|767.7|262
1641222600000|2022-01-03 15:10:00|768.2|767.6|768.3|767.7|769.3|768.7|768.2|767.6|146
1641222900000|2022-01-03 15:15:00|768.2|767.6|768.6|768|768.8|768.2|767|766.4|319
1641223200000|2022-01-03 15:20:00|768.5|767.9|768.6|768|770.1|769.5|768.4|767.8|156
1641223500000|2022-01-03 15:25:00|768.4|767.8|768.3|767.7|769.8|769.2|768.1|767.5|261
1641223800000|2022-01-03 15:30:00|768.1|767.5|769.6|769|770.3|769.7|767.8|767.2|365
1641224100000|2022-01-03 15:35:00|769.5|768.9|767.8|767.2|769.8|769.2|767.8|767.2|122
1641224400000|2022-01-03 15:40:00|767.9|767.3|766.8|766.2|768.3|767.7|766.8|766.2|215
1641224700000|2022-01-03 15:45:00|766.9|766.3|766.2|765.6|767.1|766.5|764.7|764.1|621
1641225000000|2022-01-03 15:50:00|766.4|765.8|765.4|764.8|766.9|766.3|764.2|763.6|309
1641225300000|2022-01-03 15:55:00|765.2|764.6|763.4|762.8|765.2|764.6|763.2|762.6|508
1641225600000|2022-01-03 16:00:00|763.2|762.6|761.8|761.2|763.4|762.8|761|760.4|466
1641225900000|2022-01-03 16:05:00|761.7|761.1|760.9|760.3|761.7|761.1|760|759.4|463
1641226200000|2022-01-03 16:10:00|760.7|760.1|758.1|757.5|760.7|760.1|757.5|756.9|616
1641226500000|2022-01-03 16:15:00|757.8|757.2|756.6|756|757.8|757.2|756.3|755.7|471
1641226800000|2022-01-03 16:20:00|756.8|756.2|758.3|757.7|758.6|758|756.6|756|419
1641227100000|2022-01-03 16:25:00|758.1|757.5|756.3|755.7|758.6|758|756.3|755.7|329
1641227400000|2022-01-03 16:30:00|756.4|755.8|755.8|755.2|756.6|756|755|754.4|446
1641227700000|2022-01-03 16:35:00|756.1|755.5|757.3|756.7|757.3|756.7|755.3|754.7|368
1641228000000|2022-01-03 16:40:00|757.1|756.5|756.6|756|757.9|757.3|756.6|756|220
1641228300000|2022-01-03 16:45:00|756.3|755.7|757.7|757.1|757.9|757.3|756.1|755.5|295
1641228600000|2022-01-03 16:50:00|757.6|757|757.6|757|758.7|758.1|757.6|757|231
1641228900000|2022-01-03 16:55:00|757.7|757.1|758.3|757.7|759.3|758.7|757.6|757|224
1641229200000|2022-01-03 17:00:00|758.2|757.6|758.3|757.7|758.8|758.2|757.9|757.3|170
1641229500000|2022-01-03 17:05:00|758.6|758|758.8|758.2|759.1|758.5|758.1|757.5|281
1641229800000|2022-01-03 17:10:00|758.1|757.5|759.1|758.5|759.2|758.6|757.8|757.2|243
1641230100000|2022-01-03 17:15:00|759.5|758.9|759.6|759|760.6|760|759.5|758.9|202
1641230400000|2022-01-03 17:20:00|759.8|759.2|759.8|759.2|760|759.4|759.1|758.5|107
1641230700000|2022-01-03 17:25:00|759.9|759.3|762.7|762.1|762.9|762.3|759.8|759.2|428
1641231000000|2022-01-03 17:30:00|762.8|762.2|761.6|761|762.9|762.3|761.5|760.9|294
1641231300000|2022-01-03 17:35:00|761.7|761.1|761.7|761.1|762.3|761.7|761.4|760.8|207
1641231600000|2022-01-03 17:40:00|761.8|761.2|762|761.4|762.3|761.7|761.5|760.9|167
1641231900000|2022-01-03 17:45:00|762.4|761.8|760.4|759.8|762.5|761.9|760.3|759.7|221
1641232200000|2022-01-03 17:50:00|760.5|759.9|759.6|759|760.9|760.3|759.5|758.9|207
1641232500000|2022-01-03 17:55:00|759.5|758.9|760.2|759.6|760.2|759.6|759.2|758.6|194
1641232800000|2022-01-03 18:00:00|760.4|759.8|760.5|759.9|760.6|760|759.7|759.1|172
1641233100000|2022-01-03 18:05:00|760.6|760|760|759.4|761|760.4|760|759.4|139
1641233400000|2022-01-03 18:10:00|759.8|759.2|759.7|759.1|760.7|760.1|759.7|759.1|167
1641233700000|2022-01-03 18:15:00|760|759.4|760.1|759.5|760.2|759.6|759.6|759|166
1641234000000|2022-01-03 18:20:00|760.2|759.6|760.7|760.1|761|760.4|760|759.4|140
1641234300000|2022-01-03 18:25:00|760.6|760|760.2|759.6|761|760.4|760.1|759.5|142
1641234600000|2022-01-03 18:30:00|760.1|759.5|760.6|760|761.3|760.7|760.1|759.5|141
1641234900000|2022-01-03 18:35:00|760.9|760.3|761.1|760.5|762|761.4|760.6|760|162
1641235200000|2022-01-03 18:40:00|761.3|760.7|760.2|759.6|761.4|760.8|759.9|759.3|295
1641235500000|2022-01-03 18:45:00|760.4|759.8|761.1|760.5|761.3|760.7|759.9|759.3|145
1641235800000|2022-01-03 18:50:00|760.9|760.3|759.6|759|760.9|760.3|759.6|759|231
1641236100000|2022-01-03 18:55:00|759.7|759.1|760.1|759.5|760.2|759.6|759|758.4|185
1641236400000|2022-01-03 19:00:00|760.2|759.6|761.3|760.7|761.3|760.7|759.8|759.2|221
1641236700000|2022-01-03 19:05:00|761.4|760.8|761|760.4|761.4|760.8|760.1|759.5|242
1641237000000|2022-01-03 19:10:00|760.9|760.3|759.9|759.3|761.3|760.7|759.3|758.7|1026
1641237300000|2022-01-03 19:15:00|759.7|759.1|759.8|759.2|760.2|759.6|758.8|758.2|569
1641258000000|2022-01-04 01:00:00|760.3|759.7|760.6|760|761.9|761.3|760|759.4|212
1641258300000|2022-01-04 01:05:00|760.5|759.9|761.1|760.5|761.6|761|760.4|759.8|48
1641258600000|2022-01-04 01:10:00|761.2|760.6|763.1|762.5|763.1|762.5|761.2|760.6|60
1641258900000|2022-01-04 01:15:00|763|762.4|762.1|761.5|763|762.4|762.1|761.5|28
1641259200000|2022-01-04 01:20:00|762.3|761.7|762.5|761.9|762.6|762|762.1|761.5|38
1641259500000|2022-01-04 01:25:00|762.6|762|762.8|762.2|762.9|762.3|762.4|761.8|18
1641259800000|2022-01-04 01:30:00|762.9|762.3|761.6|761|762.9|762.3|761.5|760.9|29
1641260100000|2022-01-04 01:35:00|761.7|761.1|762.1|761.5|762.1|761.5|761.6|761|18
1641260400000|2022-01-04 01:40:00|762|761.4|762.8|762.2|762.8|762.2|761.7|761.1|24
1641260700000|2022-01-04 01:45:00|762.9|762.3|763.1|762.5|763.1|762.5|762.4|761.8|38
1641261000000|2022-01-04 01:50:00|762.9|762.3|762.6|762|763|762.4|762.6|762|13
1641261300000|2022-01-04 01:55:00|762.2|761.6|762.2|761.6|762.3|761.7|761.9|761.3|53
1641261600000|2022-01-04 02:00:00|762.4|761.8|762.1|761.5|762.4|761.8|761.9|761.3|24
1641261900000|2022-01-04 02:05:00|762|761.4|761.7|761.1|762|761.4|761.4|760.8|26
1641262200000|2022-01-04 02:10:00|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|1
1641262500000|2022-01-04 02:15:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|4
1641262800000|2022-01-04 02:20:00|762.3|761.7|762.4|761.8|762.4|761.8|762.2|761.6|2
1641263100000|2022-01-04 02:25:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|8
1641263400000|2022-01-04 02:30:00|762.2|761.6|762.3|761.7|762.5|761.9|761.9|761.3|21
1641263700000|2022-01-04 02:35:00|762.2|761.6|762.4|761.8|762.4|761.8|762.1|761.5|6
1641264000000|2022-01-04 02:40:00|762.3|761.7|762.2|761.6|762.3|761.7|762.1|761.5|4
1641264300000|2022-01-04 02:45:00|762.3|761.7|762.4|761.8|762.4|761.8|762.1|761.5|1
1641264600000|2022-01-04 02:50:00|762.6|762|762.7|762.1|762.9|762.3|762.5|761.9|10
1641264900000|2022-01-04 02:55:00|762.9|762.3|763.1|762.5|763.1|762.5|762.7|762.1|13
1641265200000|2022-01-04 03:00:00|762.9|762.3|762.6|762|763|762.4|762.6|762|8
1641265500000|2022-01-04 03:05:00|762.4|761.8|762.4|761.8|762.6|762|762.1|761.5|13
1641265800000|2022-01-04 03:10:00|762.3|761.7|762.8|762.2|762.9|762.3|762.2|761.6|13
1641266100000|2022-01-04 03:15:00|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|4
1641266400000|2022-01-04 03:20:00|762.8|762.2|763|762.4|763|762.4|762.7|762.1|8
1641266700000|2022-01-04 03:25:00|763.1|762.5|763.6|763|763.7|763.1|762.9|762.3|25
1641267000000|2022-01-04 03:30:00|763.5|762.9|763.8|763.2|763.9|763.3|763.5|762.9|15
1641267300000|2022-01-04 03:35:00|763.9|763.3|764|763.4|764.2|763.6|763.7|763.1|19
1641267600000|2022-01-04 03:40:00|764.1|763.5|763.6|763|764.1|763.5|763.4|762.8|16
1641267900000|2022-01-04 03:45:00|763.5|762.9|763|762.4|763.5|762.9|762.5|761.9|30
1641268200000|2022-01-04 03:50:00|762.9|762.3|763|762.4|763.2|762.6|762.9|762.3|8
1641268500000|2022-01-04 03:55:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|4
1641268800000|2022-01-04 04:00:00|763|762.4|763.4|762.8|763.4|762.8|763|762.4|9
1641269100000|2022-01-04 04:05:00|763.3|762.7|763.2|762.6|763.4|762.8|763.2|762.6|4
1641269400000|2022-01-04 04:10:00|763.3|762.7|763|762.4|763.6|763|762.9|762.3|8
1641269700000|2022-01-04 04:15:00|762.9|762.3|763.2|762.6|763.2|762.6|762.9|762.3|1
1641270000000|2022-01-04 04:20:00|763.1|762.5|763.1|762.5|763.2|762.6|762.9|762.3|11
1641270300000|2022-01-04 04:25:00|763.2|762.6|763.2|762.6|763.3|762.7|763.1|762.5|5
1641270600000|2022-01-04 04:30:00|763.1|762.5|763.1|762.5|763.1|762.5|762.9|762.3|5
1641270900000|2022-01-04 04:35:00|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|11
1641271200000|2022-01-04 04:40:00|763.6|763|763.6|763|763.7|763.1|763.6|763|3
1641271500000|2022-01-04 04:45:00|763.7|763.1|763.9|763.3|764.1|763.5|763.7|763.1|27
1641271800000|2022-01-04 04:50:00|764|763.4|763.9|763.3|764.1|763.5|763.9|763.3|5
1641272100000|2022-01-04 04:55:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|5
1641272400000|2022-01-04 05:00:00|763.8|763.2|762.7|762.1|763.8|763.2|762.6|762|30
1641272700000|2022-01-04 05:05:00|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|23
1641273000000|2022-01-04 05:10:00|762.3|761.7|762.7|762.1|762.7|762.1|762.3|761.7|4
1641273300000|2022-01-04 05:15:00|762.9|762.3|763.4|762.8|763.4|762.8|762.8|762.2|29
1641273600000|2022-01-04 05:20:00|763.6|763|763.3|762.7|763.6|763|763.3|762.7|10
1641273900000|2022-01-04 05:25:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641274200000|2022-01-04 05:30:00|763.3|762.7|762.9|762.3|763.4|762.8|762.9|762.3|6
1641274500000|2022-01-04 05:35:00|762.8|762.2|762.2|761.6|762.8|762.2|762.1|761.5|8
1641274800000|2022-01-04 05:40:00|762.1|761.5|762|761.4|762.1|761.5|761.9|761.3|3
1641275100000|2022-01-04 05:45:00|762.1|761.5|761.3|760.7|762.1|761.5|761.1|760.5|21
1641275400000|2022-01-04 05:50:00|761.4|760.8|762.4|761.8|762.4|761.8|761.2|760.6|32
1641275700000|2022-01-04 05:55:00|761.9|761.3|762.1|761.5|762.4|761.8|761.6|761|14
1641276000000|2022-01-04 06:00:00|762.2|761.6|761.9|761.3|762.2|761.6|761.9|761.3|5
1641276300000|2022-01-04 06:05:00|762|761.4|761.9|761.3|762.1|761.5|761.8|761.2|5
1641276600000|2022-01-04 06:10:00|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|0
1641276900000|2022-01-04 06:15:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|5
1641277200000|2022-01-04 06:20:00|761.6|761|760.6|760|761.7|761.1|760.6|760|38
1641277500000|2022-01-04 06:25:00|760.8|760.2|761.4|760.8|761.4|760.8|760.6|760|15
1641277800000|2022-01-04 06:30:00|761.6|761|761.6|761|761.6|761|761.3|760.7|7
1641278100000|2022-01-04 06:35:00|761.7|761.1|762.1|761.5|762.1|761.5|761.7|761.1|3
1641278400000|2022-01-04 06:40:00|762.2|761.6|762.1|761.5|762.4|761.8|761.9|761.3|16
1641278700000|2022-01-04 06:45:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|3
1641279000000|2022-01-04 06:50:00|761.6|761|761.9|761.3|761.9|761.3|761.6|761|4
1641279600000|2022-01-04 07:00:00|761.8|761.2|761.2|760.6|761.8|761.2|761.2|760.6|4
1641279900000|2022-01-04 07:05:00|761.3|760.7|760.7|760.1|761.4|760.8|760.6|760|7
1641280200000|2022-01-04 07:10:00|760.8|760.2|760|759.4|760.9|760.3|759.9|759.3|34
1641280500000|2022-01-04 07:15:00|759.9|759.3|760.2|759.6|760.3|759.7|759.9|759.3|16
1641280800000|2022-01-04 07:20:00|760.4|759.8|760.9|760.3|761.5|760.9|760.2|759.6|31
1641281100000|2022-01-04 07:25:00|761.1|760.5|761.1|760.5|761.4|760.8|761.1|760.5|14
1641281400000|2022-01-04 07:30:00|761.2|760.6|761.2|760.6|761.4|760.8|761.2|760.6|3
1641281700000|2022-01-04 07:35:00|761.4|760.8|761.5|760.9|762.1|761.5|761.2|760.6|41
1641282000000|2022-01-04 07:40:00|761.6|761|761.4|760.8|761.6|761|761.4|760.8|1
1641282300000|2022-01-04 07:45:00|761.5|760.9|761.6|761|761.6|761|761.4|760.8|4
1641282600000|2022-01-04 07:50:00|761.5|760.9|761.9|761.3|762.1|761.5|761.5|760.9|11
1641282900000|2022-01-04 07:55:00|761.7|761.1|761.6|761|761.8|761.2|761.6|761|10
1641283200000|2022-01-04 08:00:00|761.8|761.2|761.7|761.1|761.9|761.3|761.6|761|7
1641283500000|2022-01-04 08:05:00|761.9|761.3|762.1|761.5|762.1|761.5|761.6|761|4
1641283800000|2022-01-04 08:10:00|761.9|761.3|761.4|760.8|762.1|761.5|761.4|760.8|13
1641284100000|2022-01-04 08:15:00|761.5|760.9|763.2|762.6|763.2|762.6|761.4|760.8|51
1641284400000|2022-01-04 08:20:00|762.9|762.3|762.4|761.8|763.1|762.5|761.9|761.3|64
1641284700000|2022-01-04 08:25:00|762.5|761.9|761.7|761.1|762.5|761.9|761.6|761|27
1641285000000|2022-01-04 08:30:00|761.8|761.2|760.9|760.3|761.8|761.2|760.9|760.3|18
1641285300000|2022-01-04 08:35:00|760.7|760.1|761|760.4|761.1|760.5|760.7|760.1|17
1641285600000|2022-01-04 08:40:00|761.1|760.5|761.5|760.9|761.7|761.1|760.9|760.3|20
1641285900000|2022-01-04 08:45:00|761.4|760.8|761.4|760.8|761.5|760.9|761.4|760.8|9
1641286200000|2022-01-04 08:50:00|761.2|760.6|761.7|761.1|761.7|761.1|761.2|760.6|9
1641286500000|2022-01-04 08:55:00|761.6|761|761.9|761.3|761.9|761.3|761.6|761|15
1641286800000|2022-01-04 09:00:00|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|2
1641287100000|2022-01-04 09:05:00|762|761.4|761.6|761|762|761.4|761.6|761|2
1641287400000|2022-01-04 09:10:00|761.5|760.9|762|761.4|762|761.4|761.5|760.9|15
1641287700000|2022-01-04 09:15:00|762.1|761.5|762.6|762|762.7|762.1|762|761.4|22
1641288000000|2022-01-04 09:20:00|762.5|761.9|761.9|761.3|762.6|762|761.9|761.3|38
1641288300000|2022-01-04 09:25:00|761.7|761.1|759.3|758.7|761.7|761.1|759.1|758.5|118
1641288600000|2022-01-04 09:30:00|759.4|758.8|760.1|759.5|760.2|759.6|759.2|758.6|31
1641288900000|2022-01-04 09:35:00|760|759.4|760.4|759.8|760.4|759.8|759.7|759.1|20
1641289200000|2022-01-04 09:40:00|760.1|759.5|759.4|758.8|760.1|759.5|759.4|758.8|29
1641289500000|2022-01-04 09:45:00|759.2|758.6|759.7|759.1|760.1|759.5|758|757.4|178
1641289800000|2022-01-04 09:50:00|759.6|759|760.2|759.6|760.2|759.6|759.6|759|58
1641290100000|2022-01-04 09:55:00|760.1|759.5|760.9|760.3|760.9|760.3|759.8|759.2|107
1641290400000|2022-01-04 10:00:00|760.7|760.1|760.2|759.6|760.7|760.1|759.6|759|23
1641290700000|2022-01-04 10:05:00|760.1|759.5|760|759.4|760.4|759.8|759.5|758.9|43
1641291000000|2022-01-04 10:10:00|760.1|759.5|760.1|759.5|760.1|759.5|759.1|758.5|113
1641291300000|2022-01-04 10:15:00|760.6|760|760.2|759.6|760.6|760|759.9|759.3|25
1641291600000|2022-01-04 10:20:00|760.1|759.5|760.4|759.8|760.4|759.8|759.9|759.3|39
1641291900000|2022-01-04 10:25:00|760.3|759.7|760.4|759.8|760.6|760|760.1|759.5|11
1641292200000|2022-01-04 10:30:00|760.2|759.6|760.8|760.2|760.8|760.2|760.2|759.6|19
1641292500000|2022-01-04 10:35:00|760.7|760.1|761.4|760.8|761.6|761|760.7|760.1|22
1641292800000|2022-01-04 10:40:00|761.5|760.9|762.4|761.8|762.6|762|761.5|760.9|58
1641293100000|2022-01-04 10:45:00|761.7|761.1|760.9|760.3|761.8|761.2|760.6|760|27
1641293400000|2022-01-04 10:50:00|760.7|760.1|761.4|760.8|761.5|760.9|760.6|760|18
1641293700000|2022-01-04 10:55:00|761.2|760.6|762.1|761.5|762.1|761.5|761|760.4|27
1641294000000|2022-01-04 11:00:00|762.9|762.3|763.1|762.5|763.4|762.8|762.8|762.2|49
1641294300000|2022-01-04 11:05:00|763.2|762.6|763.3|762.7|763.4|762.8|763.1|762.5|31
1641294600000|2022-01-04 11:10:00|763.2|762.6|763.4|762.8|763.6|763|762.8|762.2|68
1641294900000|2022-01-04 11:15:00|763.3|762.7|763.6|763|763.6|763|763.2|762.6|27
1641295200000|2022-01-04 11:20:00|763.4|762.8|763.4|762.8|763.6|763|763.1|762.5|14
1641295500000|2022-01-04 11:25:00|763.1|762.5|763|762.4|763.3|762.7|762.9|762.3|50
1641295800000|2022-01-04 11:30:00|762.9|762.3|763.1|762.5|763.2|762.6|762.9|762.3|20
1641296100000|2022-01-04 11:35:00|763.2|762.6|763.6|763|764.1|763.5|763.2|762.6|51
1641296400000|2022-01-04 11:40:00|763.7|763.1|763.9|763.3|764|763.4|763.5|762.9|17
1641296700000|2022-01-04 11:45:00|763.7|763.1|763.6|763|763.8|763.2|763.1|762.5|21
1641297000000|2022-01-04 11:50:00|763.7|763.1|763.2|762.6|763.7|763.1|763.2|762.6|10
1641297300000|2022-01-04 11:55:00|763.3|762.7|763.4|762.8|763.6|763|763.1|762.5|14
1641297600000|2022-01-04 12:00:00|763.5|762.9|763.4|762.8|763.5|762.9|763.1|762.5|8
1641297900000|2022-01-04 12:05:00|763.3|762.7|763.6|763|763.8|763.2|763.1|762.5|32
1641298200000|2022-01-04 12:10:00|763.7|763.1|763.1|762.5|763.9|763.3|762.8|762.2|58
1641298500000|2022-01-04 12:15:00|762.9|762.3|763.2|762.6|763.3|762.7|762.9|762.3|38
1641298800000|2022-01-04 12:20:00|763.3|762.7|761.4|760.8|763.4|762.8|761.4|760.8|62
1641299100000|2022-01-04 12:25:00|761.2|760.6|762.7|762.1|762.9|762.3|761.1|760.5|127
1641299400000|2022-01-04 12:30:00|762.6|762|763.1|762.5|763.5|762.9|762.3|761.7|42
1641299700000|2022-01-04 12:35:00|763.2|762.6|763|762.4|763.5|762.9|763|762.4|67
1641300000000|2022-01-04 12:40:00|763.2|762.6|762.4|761.8|763.2|762.6|762.1|761.5|60
1641300300000|2022-01-04 12:45:00|762.2|761.6|762.8|762.2|762.9|762.3|762.1|761.5|24
1641300600000|2022-01-04 12:50:00|762.6|762|762.1|761.5|762.6|762|761.9|761.3|24
1641300900000|2022-01-04 12:55:00|762.2|761.6|762.5|761.9|762.6|762|762.1|761.5|14
1641301200000|2022-01-04 13:00:00|762.6|762|761.9|761.3|762.6|762|761.9|761.3|52
1641301500000|2022-01-04 13:05:00|762.1|761.5|762.9|762.3|763.1|762.5|761.9|761.3|21
1641301800000|2022-01-04 13:10:00|763|762.4|763.1|762.5|763.3|762.7|762.9|762.3|25
1641302100000|2022-01-04 13:15:00|763.3|762.7|763.3|762.7|763.6|763|763.1|762.5|21
1641302400000|2022-01-04 13:20:00|763.4|762.8|763.7|763.1|763.9|763.3|763.3|762.7|71
1641302700000|2022-01-04 13:25:00|763.6|763|764.4|763.8|764.4|763.8|763.6|763|71
1641303000000|2022-01-04 13:30:00|764.2|763.6|765.5|764.9|766.5|765.9|764.1|763.5|364
1641303300000|2022-01-04 13:35:00|764.8|764.2|765.3|764.7|765.3|764.7|764.8|764.2|85
1641303600000|2022-01-04 13:40:00|765.4|764.8|765.6|765|765.9|765.2|765.1|764.5|87
1641306600000|2022-01-04 14:30:00|765.5|764.9|768.7|768.1|769.1|768.5|763.3|762.7|1451
1641306900000|2022-01-04 14:35:00|768.9|768.3|767.9|767.3|769.9|769.3|767.4|766.8|638
1641307200000|2022-01-04 14:40:00|767.7|767.1|767.1|766.5|769.5|768.9|766.9|766.3|435
1641307500000|2022-01-04 14:45:00|767.2|766.6|768.4|767.8|769.3|768.7|766.9|766.3|525
1641307800000|2022-01-04 14:50:00|768.5|767.9|767.9|767.3|768.9|768.3|767.1|766.5|332
1641308100000|2022-01-04 14:55:00|768|767.4|767|766.4|768.1|767.5|766|765.4|311
1641308400000|2022-01-04 15:00:00|767.4|766.8|766.6|766|769.1|768.5|766.1|765.5|903
1641308700000|2022-01-04 15:05:00|766.8|766.2|767.1|766.5|768|767.4|766.4|765.8|479
1641309000000|2022-01-04 15:10:00|766.9|766.3|766.7|766.1|768.6|768|766.4|765.8|588
1641309300000|2022-01-04 15:15:00|767|766.4|764.5|763.9|767.1|766.5|763.9|763.3|469
1641309600000|2022-01-04 15:20:00|764.6|764|765.4|764.8|766.1|765.5|764.6|764|158
1641309900000|2022-01-04 15:25:00|765.5|764.9|765.9|765.3|766.2|765.6|764.2|763.6|214
1641310200000|2022-01-04 15:30:00|766.1|765.5|765.2|764.6|766.7|766.1|764.5|763.9|301
1641310500000|2022-01-04 15:35:00|765.4|764.8|764.2|763.6|765.5|764.9|763.8|763.2|337
1641310800000|2022-01-04 15:40:00|764.5|763.9|766.7|766.1|767|766.4|764.5|763.9|386
1641311100000|2022-01-04 15:45:00|767|766.4|767.6|767|768.4|767.8|766.2|765.6|374
1641311400000|2022-01-04 15:50:00|767.5|766.9|768.6|768|768.6|768|766.9|766.3|314
1641311700000|2022-01-04 15:55:00|768.4|767.8|767.2|766.6|768.6|768|766.7|766.1|173
1641312000000|2022-01-04 16:00:00|767|766.4|766.4|765.8|767.1|766.5|765.7|765.1|218
1641312300000|2022-01-04 16:05:00|766.5|765.9|765.9|765.3|766.6|766|765.7|765.1|199
1641312600000|2022-01-04 16:10:00|766.1|765.5|769|768.4|769.4|768.8|766|765.4|307
1641312900000|2022-01-04 16:15:00|768.9|768.3|769.7|769.1|770.4|769.8|768.4|767.8|314
1641313200000|2022-01-04 16:20:00|769.6|769|766.5|765.9|769.7|769.1|766.3|765.7|202
1641313500000|2022-01-04 16:25:00|766.6|766|766.5|765.9|767.5|766.9|766.5|765.9|211
1641313800000|2022-01-04 16:30:00|766.6|766|765.5|764.9|767.1|766.5|765.4|764.8|242
1641314100000|2022-01-04 16:35:00|765.4|764.8|764.4|763.8|766|765.4|764.4|763.8|160
1641314400000|2022-01-04 16:40:00|764.7|764.1|764.9|764.3|765.4|764.8|764.4|763.8|189
1641314700000|2022-01-04 16:45:00|764.7|764.1|766.2|765.6|766.4|765.8|764.7|764.1|146
1641315000000|2022-01-04 16:50:00|766.4|765.8|768.3|767.7|768.4|767.8|766.4|765.8|264
1641315300000|2022-01-04 16:55:00|768.4|767.8|768.2|767.6|768.9|768.3|767.7|767.1|409
1641315600000|2022-01-04 17:00:00|768.4|767.8|767|766.4|768.5|767.9|766.9|766.3|144
1641315900000|2022-01-04 17:05:00|767.1|766.5|766.8|766.2|767.4|766.8|766.7|766.1|124
1641316200000|2022-01-04 17:10:00|766.9|766.3|767.1|766.5|768|767.4|766.5|765.9|165
1641316500000|2022-01-04 17:15:00|767|766.4|767.8|767.2|767.9|767.3|766.9|766.3|131
1641316800000|2022-01-04 17:20:00|767.9|767.3|768.2|767.6|768.5|767.9|767.9|767.3|120
1641317100000|2022-01-04 17:25:00|768.4|767.8|767.8|767.2|768.7|768.1|767.5|766.9|234
1641317400000|2022-01-04 17:30:00|767.9|767.3|767.9|767.3|768.2|767.6|767.5|766.9|229
1641317700000|2022-01-04 17:35:00|768.2|767.6|767.4|766.8|768.2|767.6|767.4|766.8|136
1641318000000|2022-01-04 17:40:00|767.5|766.9|769.4|768.8|769.4|768.8|767.5|766.9|184
1641318300000|2022-01-04 17:45:00|769.5|768.9|769.2|768.6|770.4|769.8|769.2|768.6|206
1641318600000|2022-01-04 17:50:00|769|768.4|769.7|769.1|770|769.4|768.9|768.3|166
1641318900000|2022-01-04 17:55:00|769.6|769|769|768.4|770.2|769.6|769|768.4|133
1641319200000|2022-01-04 18:00:00|768.9|768.3|768.7|768.1|769.5|768.9|768.4|767.8|117
1641319500000|2022-01-04 18:05:00|768.8|768.2|768.5|767.9|768.9|768.3|768.5|767.9|84
1641319800000|2022-01-04 18:10:00|768.7|768.1|768.4|767.8|769|768.4|767.9|767.3|258
1641320100000|2022-01-04 18:15:00|768.6|768|769.4|768.8|769.8|769.2|768.5|767.9|203
1641320400000|2022-01-04 18:20:00|769.3|768.7|769.9|769.3|769.9|769.3|769.1|768.5|147
1641320700000|2022-01-04 18:25:00|769.8|769.2|768.9|768.3|770|769.4|768.4|767.8|366
1641321000000|2022-01-04 18:30:00|769|768.4|769.6|769|769.8|769.2|768.9|768.3|156
1641321300000|2022-01-04 18:35:00|769.7|769.1|769.7|769.1|770.2|769.6|768.9|768.3|156
1641321600000|2022-01-04 18:40:00|769.5|768.9|770.2|769.6|770.9|770.3|769.5|768.9|330
1641321900000|2022-01-04 18:45:00|770.4|769.8|772.1|771.5|772.2|771.6|770.2|769.6|664
1641322200000|2022-01-04 18:50:00|772|771.4|771.3|770.7|773.1|772.5|771.1|770.5|449
1641322500000|2022-01-04 18:55:00|771.4|770.8|770.9|770.3|771.8|771.2|770.5|769.9|355
1641322800000|2022-01-04 19:00:00|771|770.4|771.7|771.1|771.9|771.3|770.8|770.2|397
1641323100000|2022-01-04 19:05:00|771.5|770.9|771.3|770.7|772.3|771.7|770.9|770.3|601
1641323400000|2022-01-04 19:10:00|771.5|770.9|771.1|770.5|772.2|771.6|769.8|769.2|1717
1641323700000|2022-01-04 19:15:00|771.2|770.6|770.7|770.1|771.3|770.7|769.8|769.2|638
1641344400000|2022-01-05 01:00:00|772.7|772.1|770.9|770.3|773.4|772.8|770.9|770.3|206
1641344700000|2022-01-05 01:05:00|771|770.4|771.5|770.9|772|771.4|771|770.4|64
1641345000000|2022-01-05 01:10:00|771.4|770.8|771.4|770.8|771.6|771|771.1|770.5|19
1641345300000|2022-01-05 01:15:00|771.3|770.7|772.2|771.6|772.3|771.7|771.1|770.5|43
1641345600000|2022-01-05 01:20:00|772.1|771.5|771.4|770.8|772.3|771.7|771.1|770.5|53
1641345900000|2022-01-05 01:25:00|771.6|771|772.4|771.8|772.4|771.8|771.4|770.8|54
1641346200000|2022-01-05 01:30:00|772.2|771.6|772.3|771.7|772.4|771.8|771.9|771.3|19
1641346500000|2022-01-05 01:35:00|772.4|771.8|771.2|770.6|772.4|771.8|771.1|770.5|19
1641346800000|2022-01-05 01:40:00|770.9|770.3|770.6|770|770.9|770.3|770.6|770|23
1641347100000|2022-01-05 01:45:00|770.5|769.9|769.7|769.1|770.5|769.9|769.7|769.1|17
1641347400000|2022-01-05 01:50:00|769.6|769|769|768.4|769.6|769|769|768.4|17
1641347700000|2022-01-05 01:55:00|768.9|768.3|768.6|768|769.3|768.7|768.6|768|18
1641348000000|2022-01-05 02:00:00|768.8|768.2|768.6|768|768.9|768.3|768.2|767.6|50
1641348300000|2022-01-05 02:05:00|768.5|767.9|768.3|767.7|768.9|768.3|767.9|767.3|37
1641348600000|2022-01-05 02:10:00|768.4|767.8|769|768.4|769.1|768.5|768.3|767.7|35
1641348900000|2022-01-05 02:15:00|768.9|768.3|768.5|767.9|768.9|768.3|768.3|767.7|39
1641349200000|2022-01-05 02:20:00|768.9|768.3|767.8|767.2|768.9|768.3|767.5|766.9|62
1641349500000|2022-01-05 02:25:00|767.7|767.1|767.5|766.9|768.1|767.5|767.5|766.9|14
1641349800000|2022-01-05 02:30:00|767.6|767|767.1|766.5|767.6|767|766.9|766.3|67
1641350100000|2022-01-05 02:35:00|767|766.4|767.1|766.5|767.1|766.5|766.6|766|100
1641350400000|2022-01-05 02:40:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|3
1641350700000|2022-01-05 02:45:00|767|766.4|766.6|766|767|766.4|766.1|765.5|30
1641351000000|2022-01-05 02:50:00|766.7|766.1|766.7|766.1|767.1|766.5|766.6|766|24
1641351300000|2022-01-05 02:55:00|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|12
1641351600000|2022-01-05 03:00:00|767|766.4|766.9|766.3|767.2|766.6|766.9|766.3|19
1641351900000|2022-01-05 03:05:00|767.1|766.5|766.9|766.3|767.1|766.5|766.8|766.2|15
1641352200000|2022-01-05 03:10:00|766.8|766.2|766.9|766.3|766.9|766.3|766.7|766.1|4
1641352500000|2022-01-05 03:15:00|766.7|766.1|766.8|766.2|767.1|766.5|766.4|765.8|49
1641352800000|2022-01-05 03:20:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1641353100000|2022-01-05 03:25:00|766.9|766.3|766.6|766|766.9|766.3|766.6|766|3
1641353400000|2022-01-05 03:30:00|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|8
1641353700000|2022-01-05 03:35:00|767.1|766.5|767.2|766.6|767.2|766.6|766.9|766.3|5
1641354000000|2022-01-05 03:40:00|767.3|766.7|766.8|766.2|767.3|766.7|766.8|766.2|26
1641354300000|2022-01-05 03:45:00|766.7|766.1|766.6|766|766.7|766.1|766.6|766|0
1641354600000|2022-01-05 03:50:00|767|766.4|767|766.4|767|766.4|766.9|766.3|5
1641354900000|2022-01-05 03:55:00|767.1|766.5|767.2|766.6|767.2|766.6|767|766.4|5
1641355200000|2022-01-05 04:00:00|767.1|766.5|767.3|766.7|767.4|766.8|767|766.4|5
1641355500000|2022-01-05 04:05:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|1
1641355800000|2022-01-05 04:10:00|||||||||5
1641356100000|2022-01-05 04:15:00|||||||||2
1641356400000|2022-01-05 04:20:00|||||||||2
1641356700000|2022-01-05 04:25:00|||||||||4
1641357000000|2022-01-05 04:30:00|||||||||3
1641357300000|2022-01-05 04:35:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|5
1641357600000|2022-01-05 04:40:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641357900000|2022-01-05 04:45:00|766.6|766|766.6|766|766.6|766|766.5|765.9|6
1641358200000|2022-01-05 04:50:00|766.5|765.9|767|766.4|767|766.4|766.5|765.9|10
1641358500000|2022-01-05 04:55:00|767.5|766.9|767.5|766.9|767.7|767.1|767.5|766.9|6
1641358800000|2022-01-05 05:00:00|767.6|767|767.9|767.3|768|767.4|767.6|767|6
1641359100000|2022-01-05 05:05:00|767.8|767.2|767.8|767.2|767.9|767.3|767.7|767.1|3
1641359400000|2022-01-05 05:10:00|767.7|767.1|768.2|767.6|768.2|767.6|767.7|767.1|12
1641359700000|2022-01-05 05:15:00|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|4
1641360000000|2022-01-05 05:20:00|||||||||1
1641360300000|2022-01-05 05:25:00|767.3|766.7|767.4|766.8|767.4|766.8|767.2|766.6|12
1641360600000|2022-01-05 05:30:00|767.5|766.9|767.9|767.3|768|767.4|767.4|766.8|5
1641360900000|2022-01-05 05:35:00|768|767.4|768.3|767.7|768.3|767.7|768|767.4|11
1641361200000|2022-01-05 05:40:00|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|4
1641361800000|2022-01-05 05:50:00|||||||||3
1641362100000|2022-01-05 05:55:00|768.1|767.5|767.7|767.1|768.1|767.5|767.3|766.7|17
1641362700000|2022-01-05 06:05:00|||||||||3
1641363000000|2022-01-05 06:10:00|767.6|767|767.5|766.9|767.7|767.1|767.4|766.8|9
1641363300000|2022-01-05 06:15:00|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|5
1641363600000|2022-01-05 06:20:00|767.9|767.3|767.9|767.3|767.9|767.3|767.7|767.1|2
1641363900000|2022-01-05 06:25:00|767.8|767.2|767.3|766.7|767.8|767.2|767.3|766.7|11
1641364200000|2022-01-05 06:30:00|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|4
1641364500000|2022-01-05 06:35:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641364800000|2022-01-05 06:40:00|767.8|767.2|767.5|766.9|767.8|767.2|767.5|766.9|5
1641365100000|2022-01-05 06:45:00|767.7|767.1|767.7|767.1|767.7|767.1|767.5|766.9|12
1641365400000|2022-01-05 06:50:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|11
1641365700000|2022-01-05 06:55:00|767.4|766.8|767.4|766.8|767.7|767.1|767.4|766.8|6
1641366000000|2022-01-05 07:00:00|767.3|766.7|766.7|766.1|767.3|766.7|766.4|765.8|18
1641366300000|2022-01-05 07:05:00|766.9|766.3|767.4|766.8|767.6|767|766.8|766.2|33
1641366600000|2022-01-05 07:10:00|767.2|766.6|766.8|766.2|767.2|766.6|766.8|766.2|10
1641366900000|2022-01-05 07:15:00|766.9|766.3|766.9|766.3|767.5|766.9|766.9|766.3|30
1641367200000|2022-01-05 07:20:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|8
1641367500000|2022-01-05 07:25:00|766.9|766.3|767.1|766.5|767.3|766.7|766.9|766.3|8
1641367800000|2022-01-05 07:30:00|767.2|766.6|767.7|767.1|767.7|767.1|767.2|766.6|22
1641368100000|2022-01-05 07:35:00|768.7|768.1|768.3|767.7|768.8|768.2|768.3|767.7|30
1641368400000|2022-01-05 07:40:00|768.2|767.6|768|767.4|768.3|767.7|768|767.4|8
1641368700000|2022-01-05 07:45:00|768.1|767.5|768.3|767.7|768.3|767.7|767.9|767.3|6
1641369000000|2022-01-05 07:50:00|768.2|767.6|768|767.4|768.3|767.7|768|767.4|8
1641369300000|2022-01-05 07:55:00|768.1|767.5|767.3|766.7|768.1|767.5|767.3|766.7|15
1641369600000|2022-01-05 08:00:00|767.5|766.9|767.4|766.8|767.5|766.9|767.3|766.7|4
1641369900000|2022-01-05 08:05:00|767.2|766.6|765.7|765.1|767.4|766.8|765.2|764.6|86
1641370200000|2022-01-05 08:10:00|765.6|765|765.5|764.9|765.7|765.1|765.4|764.8|11
1641370500000|2022-01-05 08:15:00|765.4|764.8|765.6|765|765.9|765.3|765.4|764.8|12
1641370800000|2022-01-05 08:20:00|765.7|765.1|765.8|765.2|765.9|765.3|765.6|765|7
1641371100000|2022-01-05 08:25:00|765.9|765.3|766|765.4|766.2|765.6|765.9|765.3|14
1641371400000|2022-01-05 08:30:00|765.9|765.3|765.9|765.3|766.2|765.6|765.9|765.3|13
1641371700000|2022-01-05 08:35:00|765.7|765.1|765.9|765.3|766|765.4|765.7|765.1|13
1641372000000|2022-01-05 08:40:00|765.4|764.8|765.2|764.6|765.5|764.9|765.2|764.6|21
1641372300000|2022-01-05 08:45:00|764.6|764|765|764.4|765|764.4|764.1|763.5|72
1641372600000|2022-01-05 08:50:00|764.8|764.2|765.5|764.9|765.9|765.3|764.8|764.2|38
1641372900000|2022-01-05 08:55:00|765.3|764.7|765.3|764.7|765.4|764.8|764.9|764.3|14
1641373200000|2022-01-05 09:00:00|765.2|764.6|764.7|764.1|765.2|764.6|764.7|764.1|15
1641373500000|2022-01-05 09:05:00|764.9|764.3|763.9|763.3|764.9|764.3|763.2|762.6|123
1641373800000|2022-01-05 09:10:00|763.8|763.2|764.2|763.6|764.2|763.6|763.8|763.2|9
1641374100000|2022-01-05 09:15:00|763.9|763.3|763.9|763.3|764.2|763.6|763.9|763.3|24
1641374400000|2022-01-05 09:20:00|763.8|763.2|764.8|764.2|764.8|764.2|763.8|763.2|91
1641374700000|2022-01-05 09:25:00|764.7|764.1|765|764.4|765|764.4|764.7|764.1|11
1641375000000|2022-01-05 09:30:00|765.3|764.7|766|765.4|766|765.4|765.2|764.6|45
1641375300000|2022-01-05 09:35:00|765.9|765.3|765.3|764.7|765.9|765.3|765.3|764.7|11
1641375600000|2022-01-05 09:40:00|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|5
1641375900000|2022-01-05 09:45:00|765.3|764.7|765|764.4|765.3|764.7|764.5|763.9|35
1641376200000|2022-01-05 09:50:00|765.1|764.5|767.2|766.6|767.4|766.8|765|764.4|78
1641376500000|2022-01-05 09:55:00|767.3|766.7|767.3|766.7|768.1|767.5|766.7|766.1|73
1641376800000|2022-01-05 10:00:00|767.2|766.6|767.9|767.3|768.4|767.8|767.2|766.6|86
1641377100000|2022-01-05 10:05:00|767.8|767.2|767|766.4|767.8|767.2|766.7|766.1|45
1641377400000|2022-01-05 10:10:00|767.2|766.6|766.2|765.6|767.2|766.6|766.2|765.6|28
1641377700000|2022-01-05 10:15:00|766|765.4|765.9|765.3|766.2|765.6|765.7|765.1|19
1641378000000|2022-01-05 10:20:00|765.5|764.9|765.7|765.1|765.7|765.1|765.4|764.8|14
1641378300000|2022-01-05 10:25:00|765.4|764.8|764.7|764.1|765.7|765.1|764.5|763.9|103
1641378600000|2022-01-05 10:30:00|764.8|764.2|765|764.4|765.2|764.6|764.7|764.1|15
1641378900000|2022-01-05 10:35:00|764.9|764.3|765.4|764.8|765.4|764.8|764.7|764.1|16
1641379200000|2022-01-05 10:40:00|765.3|764.7|764.9|764.3|765.5|764.9|764.9|764.3|13
1641379500000|2022-01-05 10:45:00|765|764.4|764.8|764.2|765.2|764.6|764.8|764.2|11
1641379800000|2022-01-05 10:50:00|764.9|764.3|764.4|763.8|764.9|764.3|764.4|763.8|16
1641380100000|2022-01-05 10:55:00|764.5|763.9|764.9|764.3|764.9|764.3|764.4|763.8|17
1641380400000|2022-01-05 11:00:00|764.8|764.2|764.1|763.5|765.1|764.5|764.1|763.5|17
1641380700000|2022-01-05 11:05:00|763.8|763.2|763.8|763.2|764.1|763.5|763.3|762.7|43
1641381000000|2022-01-05 11:10:00|763.9|763.3|764.5|763.9|764.5|763.9|763.6|763|30
1641381300000|2022-01-05 11:15:00|764.7|764.1|764.4|763.8|765|764.4|764.2|763.6|80
1641381600000|2022-01-05 11:20:00|764.6|764|764.6|764|765|764.4|764.2|763.6|33
1641381900000|2022-01-05 11:25:00|764.7|764.1|764.4|763.8|764.8|764.2|764.2|763.6|26
1641382200000|2022-01-05 11:30:00|764.6|764|763.9|763.3|764.6|764|763.8|763.2|17
1641382500000|2022-01-05 11:35:00|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|13
1641382800000|2022-01-05 11:40:00|764|763.4|763.5|762.9|764.1|763.5|763.2|762.6|34
1641383100000|2022-01-05 11:45:00|763.6|763|763.3|762.7|764.1|763.5|763.3|762.7|37
1641383400000|2022-01-05 11:50:00|763.6|763|763.6|763|763.8|763.2|763.3|762.7|18
1641383700000|2022-01-05 11:55:00|763.7|763.1|762.8|762.2|763.8|763.2|762.6|762|78
1641384000000|2022-01-05 12:00:00|762.9|762.3|762.7|762.1|762.9|762.3|762.4|761.8|15
1641384300000|2022-01-05 12:05:00|762.8|762.2|764.5|763.9|764.6|764|762.8|762.2|60
1641384600000|2022-01-05 12:10:00|764.6|764|764.7|764.1|765.1|764.5|764.3|763.7|37
1641384900000|2022-01-05 12:15:00|764.6|764|764.4|763.8|765.1|764.5|764.3|763.7|38
1641385200000|2022-01-05 12:20:00|764.5|763.9|764.4|763.8|764.5|763.9|764|763.4|16
1641385500000|2022-01-05 12:25:00|764.7|764.1|764.7|764.1|764.7|764.1|764.4|763.8|15
1641385800000|2022-01-05 12:30:00|764.4|763.8|764.4|763.8|764.7|764.1|764.2|763.6|25
1641386100000|2022-01-05 12:35:00|764.5|763.9|763.5|762.9|764.5|763.9|763.4|762.8|39
1641386400000|2022-01-05 12:40:00|763.4|762.8|763.5|762.9|763.9|763.3|763.4|762.8|38
1641386700000|2022-01-05 12:45:00|763.6|763|763.4|762.8|763.7|763.1|762.9|762.3|49
1641387000000|2022-01-05 12:50:00|763.3|762.7|763.7|763.1|763.7|763.1|762.7|762.1|25
1641387300000|2022-01-05 12:55:00|763|762.4|763.5|762.9|763.5|762.9|762.8|762.2|165
1641387600000|2022-01-05 13:00:00|763.7|763.1|764|763.4|764|763.4|762.7|762|106
1641387900000|2022-01-05 13:05:00|764.3|763.7|764|763.4|764.5|763.9|764|763.4|81
1641388200000|2022-01-05 13:10:00|763.8|763.2|762.9|762.3|763.8|763.2|762.5|761.9|125
1641388500000|2022-01-05 13:15:00|762.8|762.2|762|761.4|763|762.4|761.5|760.9|139
1641388800000|2022-01-05 13:20:00|761.9|761.3|762|761.4|762.3|761.7|761.7|761.1|28
1641389100000|2022-01-05 13:25:00|762.2|761.6|762.6|762|762.6|762|761.5|760.9|45
1641389400000|2022-01-05 13:30:00|762.4|761.8|763.2|762.6|763.5|762.9|762.4|761.8|47
1641389700000|2022-01-05 13:35:00|763.1|762.5|763|762.4|763.3|762.7|762.9|762.3|14
1641390000000|2022-01-05 13:40:00|762.9|762.3|763.8|763.2|763.9|763.3|762.9|762.3|22
1641393000000|2022-01-05 14:30:00|764.2|763.6|762.6|762|765.6|765|762.5|761.9|1039
1641393300000|2022-01-05 14:35:00|762.5|761.9|760.5|759.9|764|763.4|760.3|759.7|563
1641393600000|2022-01-05 14:40:00|760.3|759.7|761.6|761|762.2|761.6|759.8|759.2|824
1641393900000|2022-01-05 14:45:00|761.8|761.2|759.8|759.2|761.9|761.3|758.1|757.5|837
1641394200000|2022-01-05 14:50:00|759.5|758.9|762.2|761.6|762.7|762.1|759.1|758.5|686
1641394500000|2022-01-05 14:55:00|762.3|761.7|762.3|761.7|762.6|762|761|760.4|355
1641394800000|2022-01-05 15:00:00|762.2|761.6|761.8|761.2|763|762.4|761.2|760.6|285
1641395100000|2022-01-05 15:05:00|761.7|761.1|764.3|763.7|764.3|763.7|761.3|760.7|285
1641395400000|2022-01-05 15:10:00|764.4|763.8|765.8|765.2|766|765.4|763.5|762.9|427
1641395700000|2022-01-05 15:15:00|766|765.4|765.5|764.9|766.5|765.9|764.8|764.2|376
1641396000000|2022-01-05 15:20:00|765.3|764.7|765.5|764.9|765.8|765.2|764.7|764.1|154
1641396300000|2022-01-05 15:25:00|765.3|764.7|766|765.4|766.3|765.7|764.5|763.9|180
1641396600000|2022-01-05 15:30:00|765.8|765.2|764.3|763.7|765.8|765.2|763.8|763.2|226
1641396900000|2022-01-05 15:35:00|764.1|763.5|764.8|764.2|765|764.4|763.5|762.9|190
1641397200000|2022-01-05 15:40:00|765|764.4|764.6|764|765.2|764.6|764.3|763.7|157
1641397500000|2022-01-05 15:45:00|764.8|764.2|765.1|764.5|765.2|764.6|764|763.4|198
1641397800000|2022-01-05 15:50:00|765.2|764.6|766.4|765.8|766.5|765.9|764.1|763.5|270
1641398100000|2022-01-05 15:55:00|766.2|765.6|766.4|765.8|767.1|766.5|766.2|765.6|182
1641398400000|2022-01-05 16:00:00|766.7|766.1|764.9|764.3|766.7|766.1|764.7|764.1|276
1641398700000|2022-01-05 16:05:00|765|764.4|765|764.4|765.5|764.9|764.9|764.3|117
1641399000000|2022-01-05 16:10:00|764.9|764.3|764.7|764.1|765.2|764.6|764.6|764|98
1641399300000|2022-01-05 16:15:00|764.6|764|764|763.4|764.7|764.1|763.7|763.1|192
1641399600000|2022-01-05 16:20:00|764.1|763.5|763.2|762.6|764.4|763.8|762.5|761.9|242
1641399900000|2022-01-05 16:25:00|762.9|762.3|763.2|762.6|763.2|762.6|762.7|762.1|198
1641400200000|2022-01-05 16:30:00|763.3|762.7|763.5|762.9|763.5|762.9|762.7|762.1|131
1641400500000|2022-01-05 16:35:00|763.4|762.8|761.2|760.6|763.4|762.8|761.2|760.6|425
1641400800000|2022-01-05 16:40:00|761|760.4|759.7|759.1|761.3|760.7|759|758.4|800
1641401100000|2022-01-05 16:45:00|759.5|758.9|759.6|759|759.7|759.1|759.3|758.7|143
1641401400000|2022-01-05 16:50:00|759.7|759.1|760|759.4|760.5|759.9|759|758.4|289
1641401700000|2022-01-05 16:55:00|759.8|759.2|759.6|759|760.6|760|758.1|757.5|764
1641402000000|2022-01-05 17:00:00|759.5|758.9|758.3|757.7|759.8|759.2|758.2|757.6|352
1641402300000|2022-01-05 17:05:00|758.6|758|759.8|759.2|760.3|759.7|758.3|757.7|387
1641402600000|2022-01-05 17:10:00|760|759.4|760.6|760|760.8|760.2|759.6|759|173
1641402900000|2022-01-05 17:15:00|760.3|759.7|761.1|760.5|761.3|760.7|760.1|759.5|264
1641403200000|2022-01-05 17:20:00|761.2|760.6|762.5|761.9|762.5|761.9|760.8|760.2|151
1641403500000|2022-01-05 17:25:00|762.6|762|763.8|763.2|764.2|763.6|762.3|761.7|234
1641403800000|2022-01-05 17:30:00|763.6|763|763.1|762.5|763.6|763|762.8|762.2|136
1641404100000|2022-01-05 17:35:00|763|762.4|763.3|762.7|763.6|763|762.8|762.2|131
1641404400000|2022-01-05 17:40:00|763.2|762.6|763.3|762.7|763.6|763|762.8|762.2|130
1641404700000|2022-01-05 17:45:00|763.2|762.6|763.8|763.2|764.3|763.7|763.1|762.5|114
1641405000000|2022-01-05 17:50:00|763.7|763.1|763.6|763|763.8|763.2|763.3|762.7|75
1641405300000|2022-01-05 17:55:00|763.5|762.9|764.1|763.5|764.2|763.6|763.5|762.9|140
1641405600000|2022-01-05 18:00:00|763.8|763.2|763.7|763.1|764.1|763.5|763.3|762.7|136
1641405900000|2022-01-05 18:05:00|763.6|763|763.8|763.2|763.8|763.2|763.1|762.5|103
1641406200000|2022-01-05 18:10:00|763.7|763.1|763.3|762.7|763.8|763.2|763.3|762.7|99
1641406500000|2022-01-05 18:15:00|763.1|762.5|763.8|763.2|764|763.4|763|762.4|162
1641406800000|2022-01-05 18:20:00|764|763.4|763.8|763.2|764|763.4|763.3|762.7|139
1641407100000|2022-01-05 18:25:00|763.7|763.1|764|763.4|765|764.4|763.7|763.1|168
1641407400000|2022-01-05 18:30:00|763.8|763.2|763.8|763.2|764.1|763.5|763.6|763|138
1641407700000|2022-01-05 18:35:00|763.7|763.1|763.7|763.1|763.8|763.2|763.6|763|41
1641408000000|2022-01-05 18:40:00|763.8|763.2|763.8|763.2|763.8|763.2|763.1|762.5|167
1641408300000|2022-01-05 18:45:00|763.6|763|763.8|763.2|763.8|763.2|763.5|762.9|62
1641408600000|2022-01-05 18:50:00|763.9|763.3|764.6|764|764.7|764.1|763.5|762.9|123
1641408900000|2022-01-05 18:55:00|764.4|763.8|763.6|763|764.7|764.1|763.3|762.7|373
1641409200000|2022-01-05 19:00:00|763.7|763.1|763.6|763|763.9|763.3|763.1|762.5|257
1641409500000|2022-01-05 19:05:00|763.4|762.8|762.6|762|763.6|763|761.9|761.3|542
1641409800000|2022-01-05 19:10:00|762.4|761.8|763.1|762.5|763.8|763.2|761.9|761.3|1743
1641410100000|2022-01-05 19:15:00|763.3|762.7|762.3|761.7|763.9|763.3|762.1|761.5|422
1641430800000|2022-01-06 01:00:00|763.4|762.8|761.2|760.6|763.4|762.8|760.5|759.9|239
1641431100000|2022-01-06 01:05:00|760.8|760.2|760.6|760|760.8|760.2|760.2|759.6|141
1641431400000|2022-01-06 01:10:00|760.7|760.1|760.5|759.9|760.7|760.1|759.7|759.1|74
1641431700000|2022-01-06 01:15:00|760.4|759.8|760.2|759.6|760.5|759.9|759.9|759.3|53
1641432000000|2022-01-06 01:20:00|759.7|759.1|758.5|757.9|759.8|759.2|758.4|757.8|65
1641432300000|2022-01-06 01:25:00|758.7|758.1|758|757.4|758.7|758.1|757.7|757.1|103
1641432600000|2022-01-06 01:30:00|758.1|757.5|758.4|757.8|758.4|757.8|757.7|757.1|118
1641432900000|2022-01-06 01:35:00|758.3|757.7|758.6|758|758.9|758.3|757.9|757.3|34
1641433200000|2022-01-06 01:40:00|758.5|757.9|758.7|758.1|758.9|758.3|758.3|757.7|23
1641433500000|2022-01-06 01:45:00|758.5|757.9|759.4|758.8|759.4|758.8|758.5|757.9|17
1641433800000|2022-01-06 01:50:00|759.5|758.9|759.4|758.8|759.7|759.1|759.2|758.6|29
1641434100000|2022-01-06 01:55:00|759.2|758.6|759.2|758.6|759.2|758.6|758.9|758.3|12
1641434400000|2022-01-06 02:00:00|759|758.4|759.3|758.7|759.5|758.9|759|758.4|15
1641434700000|2022-01-06 02:05:00|759.1|758.5|759.2|758.6|759.2|758.6|758.9|758.3|16
1641435000000|2022-01-06 02:10:00|759.3|758.7|759|758.4|759.4|758.8|759|758.4|15
1641435300000|2022-01-06 02:15:00|758.9|758.3|757.9|757.3|758.9|758.3|757.8|757.2|17
1641435600000|2022-01-06 02:20:00|757.8|757.2|757.4|756.8|757.9|757.3|757.4|756.8|31
1641435900000|2022-01-06 02:25:00|757.2|756.6|756.8|756.2|757.2|756.6|756.7|756.1|50
1641436200000|2022-01-06 02:30:00|756.7|756.1|757.3|756.7|757.9|757.3|756.6|756|93
1641436500000|2022-01-06 02:35:00|757.2|756.6|757.1|756.5|757.2|756.6|756.9|756.3|8
1641436800000|2022-01-06 02:40:00|757|756.4|756.1|755.5|757|756.4|755.8|755.2|67
1641437100000|2022-01-06 02:45:00|756|755.4|756.1|755.5|756.2|755.6|755.5|754.9|72
1641437400000|2022-01-06 02:50:00|756.2|755.6|755.7|755.1|756.2|755.6|755.3|754.7|26
1641437700000|2022-01-06 02:55:00|755.6|755|756|755.4|756.2|755.6|755.4|754.8|53
1641438000000|2022-01-06 03:00:00|755.9|755.3|755.9|755.3|756.2|755.6|755.7|755.1|37
1641438300000|2022-01-06 03:05:00|756|755.4|755.7|755.1|756|755.4|755.7|755.1|26
1641438600000|2022-01-06 03:10:00|755.5|754.9|754.9|754.3|755.7|755.1|754.4|753.8|65
1641438900000|2022-01-06 03:15:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|20
1641439200000|2022-01-06 03:20:00|754.8|754.2|754.9|754.3|755.4|754.8|754.7|754.1|53
1641439500000|2022-01-06 03:25:00|755|754.4|754.9|754.3|755.1|754.5|754.7|754.1|66
1641439800000|2022-01-06 03:30:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|8
1641440100000|2022-01-06 03:35:00|755.1|754.5|754.9|754.3|755.2|754.6|754.7|754.1|18
1641440400000|2022-01-06 03:40:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|6
1641440700000|2022-01-06 03:45:00|754.9|754.3|754.9|754.3|754.9|754.3|754.7|754.1|22
1641441000000|2022-01-06 03:50:00|754.8|754.2|754.7|754.1|755|754.4|754.6|754|72
1641441300000|2022-01-06 03:55:00|754.9|754.3|755.4|754.8|755.5|754.9|754.9|754.3|17
1641441600000|2022-01-06 04:00:00|||||||||19
1641441900000|2022-01-06 04:05:00|755.5|754.9|756.2|755.6|756.2|755.6|755.4|754.8|15
1641442200000|2022-01-06 04:10:00|756.3|755.7|756|755.4|756.4|755.8|755.9|755.3|24
1641442500000|2022-01-06 04:15:00|755.9|755.3|755.9|755.3|756|755.4|755.7|755.1|18
1641442800000|2022-01-06 04:20:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|4
1641443100000|2022-01-06 04:25:00|755.7|755.1|755.4|754.8|755.7|755.1|755.4|754.8|6
1641443400000|2022-01-06 04:30:00|755.5|754.9|755.5|754.9|755.7|755.1|755.5|754.9|6
1641443700000|2022-01-06 04:35:00|755.4|754.8|755.4|754.8|755.7|755.1|755.4|754.8|1
1641444000000|2022-01-06 04:40:00|755.2|754.6|755.3|754.7|755.4|754.8|755.1|754.5|8
1641444300000|2022-01-06 04:45:00|755.2|754.6|755.5|754.9|755.6|755|755.2|754.6|5
1641444600000|2022-01-06 04:50:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641444900000|2022-01-06 04:55:00|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|5
1641445200000|2022-01-06 05:00:00|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|6
1641445500000|2022-01-06 05:05:00|755|754.4|755.1|754.5|755.1|754.5|755|754.4|2
1641445800000|2022-01-06 05:10:00|755|754.4|754.9|754.3|755.1|754.5|754.9|754.3|8
1641446100000|2022-01-06 05:15:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|9
1641446400000|2022-01-06 05:20:00|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|28
1641446700000|2022-01-06 05:25:00|754.8|754.2|754.9|754.3|755|754.4|754.7|754.1|11
1641447000000|2022-01-06 05:30:00|755|754.4|754.9|754.3|755.1|754.5|754.7|754.1|14
1641447300000|2022-01-06 05:35:00|755.2|754.6|755.3|754.7|755.5|754.9|755.1|754.5|38
1641447600000|2022-01-06 05:40:00|755.2|754.6|755.1|754.5|755.2|754.6|754.8|754.2|22
1641447900000|2022-01-06 05:45:00|755.2|754.6|755.4|754.8|755.6|755|755.1|754.5|19
1641448200000|2022-01-06 05:50:00|755.3|754.7|755.3|754.7|755.6|755|755.3|754.7|5
1641448500000|2022-01-06 05:55:00|755.2|754.6|755.2|754.6|755.3|754.7|755.1|754.5|5
1641448800000|2022-01-06 06:00:00|755.3|754.7|755.6|755|755.6|755|755.1|754.5|6
1641449100000|2022-01-06 06:05:00|755.4|754.8|755.6|755|755.7|755.1|755.3|754.7|13
1641449400000|2022-01-06 06:10:00|755.5|754.9|755.6|755|755.6|755|755.3|754.7|12
1641449700000|2022-01-06 06:15:00|755.8|755.2|755.6|755|755.8|755.2|755.6|755|3
1641450000000|2022-01-06 06:20:00|755.7|755.1|755.2|754.6|755.8|755.2|755.1|754.5|19
1641450300000|2022-01-06 06:25:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641450600000|2022-01-06 06:30:00|754.9|754.3|755.5|754.9|755.6|755|754.8|754.2|62
1641450900000|2022-01-06 06:35:00|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|0
1641451200000|2022-01-06 06:40:00|755.4|754.8|755.8|755.2|756.1|755.5|755.4|754.8|34
1641451500000|2022-01-06 06:45:00|756|755.4|756.1|755.5|756.3|755.7|756|755.4|12
1641451800000|2022-01-06 06:50:00|755.8|755.2|755.7|755.1|755.8|755.2|755.6|755|23
1641452100000|2022-01-06 06:55:00|755.8|755.2|755.8|755.2|756.1|755.5|755.6|755|8
1641452400000|2022-01-06 07:00:00|756.1|755.5|757|756.4|757.6|757|755.9|755.3|61
1641452700000|2022-01-06 07:05:00|756.9|756.3|757.5|756.9|757.6|757|756.6|756|33
1641453000000|2022-01-06 07:10:00|757.6|757|757.8|757.2|758.3|757.7|757.3|756.7|28
1641453300000|2022-01-06 07:15:00|757.6|757|758.2|757.6|758.2|757.6|757.6|757|36
1641453600000|2022-01-06 07:20:00|758.1|757.5|759.1|758.5|759.1|758.5|758.1|757.5|37
1641453900000|2022-01-06 07:25:00|759|758.4|758.6|758|759.1|758.5|758.6|758|21
1641454200000|2022-01-06 07:30:00|758.3|757.7|757.6|757|758.5|757.9|757.5|756.9|15
1641454500000|2022-01-06 07:35:00|||||||||13
1641454800000|2022-01-06 07:40:00|757.4|756.8|758.1|757.5|758.2|757.6|757.4|756.8|44
1641455100000|2022-01-06 07:45:00|758.2|757.6|758.2|757.6|758.3|757.7|758.1|757.5|10
1641455400000|2022-01-06 07:50:00|758.3|757.7|758.4|757.8|758.6|758|757.8|757.2|22
1641455700000|2022-01-06 07:55:00|758.3|757.7|758.7|758.1|758.9|758.3|758.3|757.7|24
1641456000000|2022-01-06 08:00:00|758.6|758|758.1|757.5|758.7|758.1|758.1|757.5|23
1641456300000|2022-01-06 08:05:00|758.2|757.6|757.8|757.2|758.3|757.7|757.8|757.2|39
1641456600000|2022-01-06 08:10:00|757.9|757.3|757|756.4|758.1|757.5|756.9|756.3|34
1641456900000|2022-01-06 08:15:00|757.1|756.5|757.7|757.1|757.7|757.1|756.8|756.2|20
1641457200000|2022-01-06 08:20:00|757.8|757.2|757.2|756.6|757.8|757.2|757.1|756.5|21
1641457500000|2022-01-06 08:25:00|757.1|756.5|756.8|756.2|757.1|756.5|756.7|756.1|11
1641457800000|2022-01-06 08:30:00|756.7|756.1|757.7|757.1|757.7|757.1|756.7|756.1|10
1641458100000|2022-01-06 08:35:00|757.6|757|757.3|756.7|757.6|757|757.2|756.6|15
1641458400000|2022-01-06 08:40:00|757.4|756.8|756.7|756.1|757.6|757|756.6|756|18
1641458700000|2022-01-06 08:45:00|756.8|756.2|756.1|755.5|756.8|756.2|756.1|755.5|29
1641459000000|2022-01-06 08:50:00|756.3|755.7|756.1|755.5|756.6|756|755.9|755.3|26
1641459300000|2022-01-06 08:55:00|755.9|755.3|755.4|754.8|755.9|755.3|755.3|754.7|43
1641459600000|2022-01-06 09:00:00|755.5|754.9|755.6|755|756.1|755.5|755.5|754.9|20
1641459900000|2022-01-06 09:05:00|755.7|755.1|756.1|755.5|756.2|755.6|755.6|755|25
1641460200000|2022-01-06 09:10:00|755.9|755.3|754.7|754.1|755.9|755.3|753.7|753.1|89
1641460500000|2022-01-06 09:15:00|754.6|754|754.8|754.2|755.2|754.6|754.4|753.8|39
1641460800000|2022-01-06 09:20:00|754.6|754|754.7|754.1|754.7|754.1|754.4|753.8|37
1641461100000|2022-01-06 09:25:00|754.6|754|754.7|754.1|754.8|754.2|754.4|753.8|36
1641461400000|2022-01-06 09:30:00|754.6|754|755.6|755|755.7|755.1|754.5|753.9|16
1641461700000|2022-01-06 09:35:00|755.4|754.8|755.4|754.8|755.4|754.8|755.1|754.5|36
1641462000000|2022-01-06 09:40:00|755.3|754.7|755.4|754.8|755.6|755|755.3|754.7|7
1641462300000|2022-01-06 09:45:00|755.3|754.7|755.1|754.5|755.9|755.3|754.8|754.2|35
1641462600000|2022-01-06 09:50:00|754.7|754.1|755.3|754.7|755.6|755|754.6|754|125
1641462900000|2022-01-06 09:55:00|755.6|755|754.9|754.3|755.8|755.2|754.9|754.3|116
1641463200000|2022-01-06 10:00:00|755|754.4|754.8|754.2|755.3|754.7|754.6|754|38
1641463500000|2022-01-06 10:05:00|754.6|754|753.9|753.3|755.1|754.5|753.8|753.2|63
1641463800000|2022-01-06 10:10:00|754.1|753.5|754.7|754.1|754.8|754.2|754|753.4|22
1641464100000|2022-01-06 10:15:00|754.8|754.2|755.1|754.5|755.3|754.7|754.8|754.2|19
1641464400000|2022-01-06 10:20:00|755.3|754.7|756.9|756.3|757.1|756.5|755.3|754.7|159
1641464700000|2022-01-06 10:25:00|756.8|756.2|757.1|756.5|757.1|756.5|756.4|755.8|48
1641465000000|2022-01-06 10:30:00|757.2|756.6|757.3|756.7|757.4|756.8|757.2|756.6|33
1641465300000|2022-01-06 10:35:00|757.4|756.8|757.8|757.2|758.1|757.5|757.3|756.7|15
1641465600000|2022-01-06 10:40:00|757.9|757.3|757.4|756.8|757.9|757.3|757.1|756.5|34
1641465900000|2022-01-06 10:45:00|757.5|756.9|757.7|757.1|757.9|757.3|757.4|756.8|50
1641466200000|2022-01-06 10:50:00|757.8|757.2|756.8|756.2|757.9|757.3|756.7|756.1|34
1641466500000|2022-01-06 10:55:00|756.7|756.1|757.1|756.5|757.6|757|756.7|756.1|20
1641466800000|2022-01-06 11:00:00|757.2|756.6|757.4|756.8|757.6|757|756.6|756|34
1641467100000|2022-01-06 11:05:00|757.5|756.9|757.6|757|758.2|757.5|757.5|756.9|73
1641467400000|2022-01-06 11:10:00|757.7|757.1|757.7|757.1|757.9|757.3|757.4|756.8|18
1641467700000|2022-01-06 11:15:00|757.8|757.2|757.2|756.6|757.9|757.3|757.1|756.5|18
1641468000000|2022-01-06 11:20:00|757.3|756.7|757.4|756.8|757.7|757.1|757.2|756.6|28
1641468300000|2022-01-06 11:25:00|757.3|756.7|757.1|756.5|757.7|757.1|757.1|756.5|22
1641468600000|2022-01-06 11:30:00|757|756.4|756.6|756|757|756.4|756.1|755.5|76
1641468900000|2022-01-06 11:35:00|756.5|755.9|756.2|755.6|756.5|755.9|756.1|755.5|16
1641469200000|2022-01-06 11:40:00|756.1|755.5|756.2|755.6|756.3|755.7|756.1|755.5|19
1641469500000|2022-01-06 11:45:00|756.1|755.5|756.1|755.5|756.4|755.8|756.1|755.5|21
1641469800000|2022-01-06 11:50:00|756.2|755.6|756.3|755.7|756.3|755.7|756.1|755.5|11
1641470100000|2022-01-06 11:55:00|756.1|755.5|756.4|755.8|756.5|755.9|756.1|755.5|21
1641470400000|2022-01-06 12:00:00|756.3|755.7|757.6|757|757.6|757|756.3|755.7|15
1641470700000|2022-01-06 12:05:00|757.2|756.6|757.3|756.7|757.4|756.8|756.9|756.3|25
1641471000000|2022-01-06 12:10:00|757.1|756.5|757.8|757.2|757.9|757.3|757.1|756.5|20
1641471300000|2022-01-06 12:15:00|757.9|757.3|757.2|756.6|757.9|757.3|757.2|756.6|25
1641471600000|2022-01-06 12:20:00|757.3|756.7|757.1|756.5|757.7|757.1|757.1|756.5|15
1641471900000|2022-01-06 12:25:00|757.4|756.8|757.1|756.5|757.5|756.9|757.1|756.5|11
1641472200000|2022-01-06 12:30:00|756.4|755.8|757.3|756.7|757.3|756.7|756.3|755.7|19
1641472500000|2022-01-06 12:35:00|757.6|757|757.6|757|758.2|757.6|757.3|756.7|48
1641472800000|2022-01-06 12:40:00|757.4|756.8|757.9|757.3|758|757.4|757.3|756.7|22
1641473100000|2022-01-06 12:45:00|757.8|757.2|757.9|757.3|758.1|757.5|757.8|757.2|40
1641473400000|2022-01-06 12:50:00|758|757.4|757.9|757.3|758|757.4|757.7|757.1|31
1641473700000|2022-01-06 12:55:00|757.8|757.2|757.4|756.8|758.2|757.6|757.1|756.5|90
1641474000000|2022-01-06 13:00:00|757.5|756.9|757.7|757.1|758.3|757.7|757.3|756.7|109
1641474300000|2022-01-06 13:05:00|757.6|757|757.4|756.8|757.7|757.1|757.3|756.7|39
1641474600000|2022-01-06 13:10:00|757.5|756.9|756.7|756.1|758.1|757.5|756.4|755.8|83
1641474900000|2022-01-06 13:15:00|756.8|756.2|757.3|756.7|757.5|756.9|756.8|756.2|32
1641475200000|2022-01-06 13:20:00|757.2|756.6|756.6|756|757.3|756.7|756.5|755.9|26
1641475500000|2022-01-06 13:25:00|756.8|756.2|756.8|755.8|756.9|756.3|756.5|755.7|42
1641475800000|2022-01-06 13:30:00|756.4|755.7|756|755.4|756.8|756|754.8|754.2|81
1641476100000|2022-01-06 13:35:00|756.1|755.5|756.6|756|756.8|756.2|755.8|755|41
1641476400000|2022-01-06 13:40:00|756.5|755.9|757.3|756.7|757.4|756.8|756.2|755.6|33
1641479400000|2022-01-06 14:30:00|757|756|751.2|750.6|757.5|756.9|751.1|750.5|1390
1641479700000|2022-01-06 14:35:00|751.1|750.5|749.4|748.8|751.4|750.8|746.9|746.3|1464
1641480000000|2022-01-06 14:40:00|749.2|748.6|747.7|747.1|749.6|749|747.6|747|915
1641480300000|2022-01-06 14:45:00|747.9|747.3|750.2|749.6|750.4|749.8|745.9|745.3|1307
1641480600000|2022-01-06 14:50:00|750.1|749.5|747|746.4|750.2|749.6|747|746.4|383
1641480900000|2022-01-06 14:55:00|747.2|746.6|744.8|744.2|747.2|746.6|744.1|743.5|705
1641481200000|2022-01-06 15:00:00|744.7|744.1|746.8|746.2|746.8|746.2|743.5|742.9|892
1641481500000|2022-01-06 15:05:00|746.5|745.9|745.3|744.7|746.5|745.9|745.2|744.6|465
1641481800000|2022-01-06 15:10:00|745.1|744.5|748|747.4|748|747.4|744.8|744.2|716
1641482100000|2022-01-06 15:15:00|748.1|747.5|746.3|745.7|748.1|747.5|746.1|745.5|397
1641482400000|2022-01-06 15:20:00|746.1|745.5|747.3|746.7|747.8|747.2|746|745.4|401
1641482700000|2022-01-06 15:25:00|747.1|746.5|747.3|746.7|748.1|747.5|746.8|746.2|191
1641483000000|2022-01-06 15:30:00|747.1|746.5|745.3|744.7|747.1|746.5|744.6|744|403
1641483300000|2022-01-06 15:35:00|745.1|744.5|744.6|744|746.2|745.6|744.3|743.7|346
1641483600000|2022-01-06 15:40:00|744.5|743.9|744.3|743.7|745|744.4|743.6|743|429
1641483900000|2022-01-06 15:45:00|744.4|743.8|741.5|740.9|744.6|744|741.4|740.8|853
1641484200000|2022-01-06 15:50:00|741.6|741|740.8|740.2|741.8|741.2|739.2|738.6|1151
1641484500000|2022-01-06 15:55:00|740.9|740.3|741.8|741.2|742|741.4|739.9|739.3|551
1641484800000|2022-01-06 16:00:00|741.7|741.1|740.1|739.5|741.8|741.2|740.1|739.5|574
1641485100000|2022-01-06 16:05:00|739.9|739.3|740.4|739.8|740.8|740.2|739.3|738.7|435
1641485400000|2022-01-06 16:10:00|740.3|739.7|739.6|739|740.7|740.1|739.5|738.9|305
1641485700000|2022-01-06 16:15:00|739.4|738.8|740.1|739.5|740.4|739.8|739.1|738.5|373
1641486000000|2022-01-06 16:20:00|740|739.4|741.3|740.7|742.2|741.6|740|739.4|449
1641486300000|2022-01-06 16:25:00|741|740.4|740.1|739.5|741.4|740.8|739.7|739.1|338
1641486600000|2022-01-06 16:30:00|740|739.4|740.3|739.7|740.3|739.7|738.5|737.9|415
1641486900000|2022-01-06 16:35:00|740.2|739.6|740.8|740.2|742|741.4|739.9|739.3|388
1641487200000|2022-01-06 16:40:00|740.9|740.3|741.8|741.2|741.8|741.2|740.3|739.7|304
1641487500000|2022-01-06 16:45:00|741.9|741.3|742.4|741.8|742.5|741.9|741.3|740.7|281
1641487800000|2022-01-06 16:50:00|742.3|741.7|741.6|741|742.5|741.9|741.3|740.7|289
1641488100000|2022-01-06 16:55:00|741.7|741.1|743.5|742.9|744.3|743.7|741.6|741|384
1641488400000|2022-01-06 17:00:00|743.3|742.7|743.1|742.5|743.5|742.9|742|741.4|220
1641488700000|2022-01-06 17:05:00|743|742.4|743.6|743|744.8|744.2|742.5|741.9|359
1641489000000|2022-01-06 17:10:00|743.4|742.8|743.5|742.9|743.6|743|742.6|742|200
1641489300000|2022-01-06 17:15:00|743.4|742.8|743.2|742.6|744.9|744.3|743.2|742.6|394
1641489600000|2022-01-06 17:20:00|743.4|742.8|742.8|742.2|743.5|742.9|742.7|742.1|151
1641489900000|2022-01-06 17:25:00|743|742.4|744.5|743.9|744.5|743.9|742.9|742.3|460
1641490200000|2022-01-06 17:30:00|744.1|743.5|743.6|743|744.1|743.5|743.4|742.8|178
1641490500000|2022-01-06 17:35:00|744.1|743.5|745.3|744.7|745.8|745.2|744.1|743.5|408
1641490800000|2022-01-06 17:40:00|745.2|744.6|745.5|744.9|746|745.4|744.8|744.2|187
1641491100000|2022-01-06 17:45:00|745.7|745.1|746.3|745.7|746.5|745.9|745.3|744.7|183
1641491400000|2022-01-06 17:50:00|746.2|745.6|746|745.4|746.6|746|745.9|745.3|264
1641491700000|2022-01-06 17:55:00|745.8|745.2|745.8|745.2|746|745.4|745.5|744.9|128
1641492000000|2022-01-06 18:00:00|745.9|745.3|746.8|746.2|747|746.4|745.6|745|213
1641492300000|2022-01-06 18:05:00|746.9|746.3|746.5|745.9|746.9|746.3|746.5|745.9|85
1641492600000|2022-01-06 18:10:00|746.4|745.8|746|745.4|746.4|745.8|745.5|744.9|134
1641492900000|2022-01-06 18:15:00|746.1|745.5|746.7|746.1|746.9|746.3|745.9|745.3|179
1641493200000|2022-01-06 18:20:00|746.8|746.2|746.9|746.3|747.1|746.5|746.6|746|164
1641493500000|2022-01-06 18:25:00|747|746.4|746.4|745.8|747|746.4|746.3|745.7|207
1641493800000|2022-01-06 18:30:00|746.3|745.7|746.3|745.7|746.6|746|745.7|745.1|271
1641494100000|2022-01-06 18:35:00|746.5|745.9|746.8|746.2|747|746.4|746|745.4|193
1641494400000|2022-01-06 18:40:00|746.9|746.3|747.5|746.9|747.6|747|746.8|746.2|177
1641494700000|2022-01-06 18:45:00|747.6|747|747.3|746.7|747.6|747|747.2|746.6|201
1641495000000|2022-01-06 18:50:00|747.2|746.6|746.7|746.1|747.3|746.7|746.4|745.8|231
1641495300000|2022-01-06 18:55:00|746.8|746.2|746.6|746|746.8|746.2|746.2|745.6|168
1641495600000|2022-01-06 19:00:00|746.5|745.9|746.9|746.3|747|746.4|746|745.4|494
1641495900000|2022-01-06 19:05:00|746.8|746.2|745.8|745.2|746.9|746.3|745.5|744.9|652
1641496200000|2022-01-06 19:10:00|745.9|745.3|748.7|748.1|748.9|748.3|745.8|745.2|1897
1641496500000|2022-01-06 19:15:00|748.8|748.2|748.4|747.8|749.2|748.6|748.2|747.6|1198
1641517200000|2022-01-07 01:00:00|749.3|748.7|748|747.4|749.9|749.3|748|747.4|185
1641517500000|2022-01-07 01:05:00|748.2|747.6|748.2|747.6|749|748.4|748|747.4|85
1641517800000|2022-01-07 01:10:00|748.3|747.7|746.7|746.1|748.3|747.7|746.6|746|76
1641518100000|2022-01-07 01:15:00|746.6|746|745.7|745.1|746.6|746|745.3|744.7|110
1641518400000|2022-01-07 01:20:00|745.6|745|746.6|746|746.7|746.1|745.3|744.7|64
1641518700000|2022-01-07 01:25:00|746.7|746.1|745.5|744.9|747|746.4|745.5|744.9|45
1641519000000|2022-01-07 01:30:00|745.7|745.1|745.7|745.1|745.8|745.2|745.5|744.9|24
1641519300000|2022-01-07 01:35:00|745.9|745.3|745.8|745.2|746.2|745.6|745.8|745.2|22
1641519600000|2022-01-07 01:40:00|745.9|745.3|745.6|745|746.1|745.5|745.6|745|16
1641519900000|2022-01-07 01:45:00|745.7|745.1|745.3|744.7|745.7|745.1|745.2|744.6|28
1641520200000|2022-01-07 01:50:00|745.2|744.6|745.5|744.9|745.7|745.1|745.2|744.6|14
1641520500000|2022-01-07 01:55:00|745.6|745|745|744.4|745.6|745|745|744.4|31
1641520800000|2022-01-07 02:00:00|745.2|744.6|744.3|743.7|745.2|744.6|744.1|743.5|25
1641521100000|2022-01-07 02:05:00|744.5|743.9|744.8|744.2|745|744.4|744.2|743.6|32
1641521400000|2022-01-07 02:10:00|745|744.4|745|744.4|745|744.4|744.8|744.2|16
1641521700000|2022-01-07 02:15:00|745.2|744.6|744.9|744.3|745.2|744.6|744.9|744.3|20
1641522000000|2022-01-07 02:20:00|745|744.4|744.5|743.9|745|744.4|744.5|743.9|33
1641522300000|2022-01-07 02:25:00|744.4|743.8|744|743.4|744.5|743.9|744|743.4|32
1641522600000|2022-01-07 02:30:00|744.2|743.6|744.7|744.1|744.9|744.3|744.2|743.6|22
1641522900000|2022-01-07 02:35:00|744.9|744.3|745.2|744.6|745.4|744.8|744.7|744.1|74
1641523200000|2022-01-07 02:40:00|745.4|744.8|744.9|744.3|745.5|744.9|744.7|744.1|19
1641523500000|2022-01-07 02:45:00|745|744.4|745.9|745.3|746.1|745.5|744.9|744.3|72
1641523800000|2022-01-07 02:50:00|745.8|745.2|745.7|745.1|746.1|745.5|745.6|745|11
1641524100000|2022-01-07 02:55:00|745.8|745.2|745.6|745|745.8|745.2|745.4|744.8|29
1641524400000|2022-01-07 03:00:00|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|8
1641524700000|2022-01-07 03:05:00|745.5|744.9|745.4|744.8|745.6|745|745.3|744.7|10
1641525000000|2022-01-07 03:10:00|745.3|744.7|745.2|744.6|745.3|744.7|745.1|744.5|7
1641525300000|2022-01-07 03:15:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|3
1641525600000|2022-01-07 03:20:00|745.3|744.7|745.4|744.8|745.4|744.8|745.1|744.5|19
1641525900000|2022-01-07 03:25:00|745.5|744.9|745.4|744.8|745.5|744.9|745.3|744.7|10
1641526200000|2022-01-07 03:30:00|745.6|745|745.9|745.3|746.4|745.8|745.6|745|59
1641526500000|2022-01-07 03:35:00|745.7|745.1|745.6|745|745.8|745.2|745.4|744.8|8
1641526800000|2022-01-07 03:40:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1641527100000|2022-01-07 03:45:00|745.6|745|745.4|744.8|745.8|745.2|745.4|744.8|10
1641527400000|2022-01-07 03:50:00|745.3|744.7|745.4|744.8|745.4|744.8|745.1|744.5|12
1641527700000|2022-01-07 03:55:00|745.3|744.7|744.7|744.1|745.4|744.8|744.7|744.1|21
1641528000000|2022-01-07 04:00:00|744.8|744.2|744.9|744.3|744.9|744.3|744.6|744|2
1641528300000|2022-01-07 04:05:00|744.7|744.1|744.4|743.8|744.7|744.1|744.4|743.8|16
1641528600000|2022-01-07 04:10:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|12
1641528900000|2022-01-07 04:15:00|744.5|743.9|744.7|744.1|744.7|744.1|744.4|743.8|11
1641529200000|2022-01-07 04:20:00|744.8|744.2|744.6|744|744.9|744.3|744.6|744|10
1641529500000|2022-01-07 04:25:00|744.7|744.1|744.7|744.1|744.8|744.2|744.6|744|3
1641529800000|2022-01-07 04:30:00|744.6|744|744.6|744|744.6|744|744.6|744|5
1641530100000|2022-01-07 04:35:00|744.4|743.8|744.3|743.7|744.6|744|744.3|743.7|11
1641530400000|2022-01-07 04:40:00|744.4|743.8|744.6|744|744.6|744|744.4|743.8|5
1641530700000|2022-01-07 04:45:00|744.4|743.8|744.6|744|744.6|744|744.4|743.8|9
1641531000000|2022-01-07 04:50:00|744.8|744.2|744.6|744|744.8|744.2|744.6|744|8
1641531300000|2022-01-07 04:55:00|||||||||2
1641531600000|2022-01-07 05:00:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|3
1641531900000|2022-01-07 05:05:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|6
1641532200000|2022-01-07 05:10:00|||||||||2
1641532800000|2022-01-07 05:20:00|744.5|743.9|744.6|744|744.6|744|744.4|743.8|5
1641533100000|2022-01-07 05:25:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|5
1641533400000|2022-01-07 05:30:00|744.6|744|745.5|744.9|745.6|745|744.4|743.8|45
1641533700000|2022-01-07 05:35:00|745.6|745|745.4|744.8|745.6|745|745.3|744.7|12
1641534000000|2022-01-07 05:40:00|745.2|744.6|745.2|744.6|745.2|744.6|744.9|744.3|5
1641534300000|2022-01-07 05:45:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641534600000|2022-01-07 05:50:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|4
1641534900000|2022-01-07 05:55:00|745.2|744.6|745.2|744.6|745.4|744.8|745.2|744.6|5
1641535200000|2022-01-07 06:00:00|745.1|744.5|744.9|744.3|745.1|744.5|744.9|744.3|0
1641535500000|2022-01-07 06:05:00|745|744.4|744.4|743.8|745|744.4|744.3|743.7|5
1641535800000|2022-01-07 06:10:00|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|3
1641536100000|2022-01-07 06:15:00|744.6|744|744.4|743.8|744.6|744|744.4|743.8|2
1641536400000|2022-01-07 06:20:00|744.6|744|744.6|744|744.6|744|744.4|743.8|15
1641536700000|2022-01-07 06:25:00|744.4|743.8|744.3|743.7|744.6|744|744.2|743.6|13
1641537000000|2022-01-07 06:30:00|744.2|743.6|743.4|742.8|744.2|743.6|743.4|742.8|61
1641537300000|2022-01-07 06:35:00|743.1|742.5|742.4|741.8|743.4|742.8|742.4|741.8|35
1641537600000|2022-01-07 06:40:00|742.2|741.6|742.7|742.1|742.7|742.1|742.1|741.5|41
1641537900000|2022-01-07 06:45:00|742.6|742|743.1|742.5|743.1|742.5|742.4|741.8|31
1641538200000|2022-01-07 06:50:00|743.5|742.9|743.4|742.8|743.6|743|743.2|742.6|21
1641538500000|2022-01-07 06:55:00|743.5|742.9|743.4|742.8|743.7|743.1|743.2|742.6|21
1641538800000|2022-01-07 07:00:00|743.2|742.6|744.1|743.5|744.1|743.5|743.1|742.5|31
1641539100000|2022-01-07 07:05:00|744.4|743.8|744.4|743.8|744.6|744|744.1|743.5|35
1641539400000|2022-01-07 07:10:00|744.2|743.6|744.4|743.8|744.9|744.3|744.1|743.5|37
1641539700000|2022-01-07 07:15:00|744.5|743.9|744.8|744.2|745.1|744.5|743.9|743.3|34
1641540000000|2022-01-07 07:20:00|744.7|744.1|744.8|744.2|745.1|744.5|744.6|744|42
1641540300000|2022-01-07 07:25:00|744.7|744.1|744.6|744|744.7|744.1|744.5|743.9|9
1641540600000|2022-01-07 07:30:00|744.5|743.9|743.9|743.3|744.5|743.9|743.9|743.3|17
1641540900000|2022-01-07 07:35:00|744|743.4|744|743.4|744.1|743.5|744|743.4|5
1641541200000|2022-01-07 07:40:00|743.9|743.3|744.3|743.7|744.3|743.7|743.9|743.3|13
1641541500000|2022-01-07 07:45:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|9
1641541800000|2022-01-07 07:50:00|744.1|743.5|743.5|742.9|744.1|743.5|743.5|742.9|14
1641542100000|2022-01-07 07:55:00|743.4|742.8|743.4|742.8|743.5|742.9|743.1|742.5|20
1641542400000|2022-01-07 08:00:00|743.5|742.9|743.5|742.9|743.5|742.9|743.2|742.6|3
1641542700000|2022-01-07 08:05:00|743.4|742.8|743.2|742.6|743.5|742.9|743.2|742.6|12
1641543000000|2022-01-07 08:10:00|743.1|742.5|743.4|742.8|743.6|743|743.1|742.5|14
1641543300000|2022-01-07 08:15:00|743.3|742.7|743.2|742.6|743.3|742.7|743.1|742.5|11
1641543600000|2022-01-07 08:20:00|743.1|742.5|742.9|742.3|743.2|742.6|742.9|742.3|14
1641543900000|2022-01-07 08:25:00|743|742.4|742.9|742.3|743.1|742.5|742.9|742.3|12
1641544200000|2022-01-07 08:30:00|742.4|741.8|742.6|742|742.9|742.3|742.4|741.8|29
1641544500000|2022-01-07 08:35:00|742.8|742.2|743.1|742.5|743.1|742.5|742.7|742.1|26
1641544800000|2022-01-07 08:40:00|743.6|743|743.9|743.3|744.6|744|743.6|743|110
1641545100000|2022-01-07 08:45:00|744.1|743.5|743.4|742.8|744.2|743.6|743.1|742.5|37
1641545400000|2022-01-07 08:50:00|742.7|742.1|742|741.4|742.8|742.2|741|740.4|101
1641545700000|2022-01-07 08:55:00|742.1|741.5|741.6|741|742.3|741.7|741.5|740.9|68
1641546000000|2022-01-07 09:00:00|741.5|740.9|741.4|740.8|741.6|741|741.1|740.5|38
1641546300000|2022-01-07 09:05:00|741.5|740.9|741.4|740.8|741.6|741|741.4|740.8|12
1641546600000|2022-01-07 09:10:00|741.3|740.7|741.9|741.3|741.9|741.3|741.2|740.6|42
1641546900000|2022-01-07 09:15:00|741.6|741|741.5|740.9|741.7|741.1|741.2|740.6|35
1641547200000|2022-01-07 09:20:00|741.6|741|741.5|740.9|741.7|741.1|741.2|740.6|13
1641547500000|2022-01-07 09:25:00|741.4|740.8|741.4|740.8|741.6|741|741.1|740.5|23
1641547800000|2022-01-07 09:30:00|741.5|740.9|741.9|741.3|741.9|741.3|741.4|740.8|38
1641548100000|2022-01-07 09:35:00|741.6|741|740.4|739.8|741.6|741|740.4|739.8|52
1641548400000|2022-01-07 09:40:00|740.3|739.7|739.9|739.3|740.4|739.8|738.8|738.2|117
1641548700000|2022-01-07 09:45:00|740.1|739.5|740.4|739.8|740.9|740.3|739.9|739.3|32
1641549000000|2022-01-07 09:50:00|740.6|740|740.9|740.3|741.1|740.5|740.6|740|34
1641549300000|2022-01-07 09:55:00|740.8|740.2|741.1|740.5|741.1|740.5|740.4|739.8|16
1641549600000|2022-01-07 10:00:00|741.3|740.7|740.9|740.3|741.4|740.8|740.8|740.2|30
1641549900000|2022-01-07 10:05:00|740.6|740|741.6|741|741.9|741.3|740.6|740|112
1641550200000|2022-01-07 10:10:00|741.8|741.2|741.4|740.8|742|741.4|741.4|740.8|41
1641550500000|2022-01-07 10:15:00|741.5|740.9|740.8|740.2|742|741.4|740.7|740.1|107
1641550800000|2022-01-07 10:20:00|740.9|740.3|741.1|740.5|741.1|740.5|740.9|740.3|16
1641551100000|2022-01-07 10:25:00|741.2|740.6|741|740.4|741.4|740.8|741|740.4|15
1641551400000|2022-01-07 10:30:00|741.1|740.5|740.9|740.3|741.1|740.5|740.4|739.8|19
1641551700000|2022-01-07 10:35:00|741.1|740.5|742.1|741.5|742.1|741.5|741.1|740.5|34
1641552000000|2022-01-07 10:40:00|742|741.4|741.5|740.9|742.1|741.5|741.5|740.9|259
1641552300000|2022-01-07 10:45:00|741.6|741|741.3|740.7|741.6|741|741.3|740.7|6
1641552600000|2022-01-07 10:50:00|741.4|740.8|741|740.4|741.5|740.9|741|740.4|8
1641552900000|2022-01-07 10:55:00|741.2|740.6|740.6|740|741.2|740.6|740.5|739.9|23
1641553200000|2022-01-07 11:00:00|740.1|739.5|740|739.4|740.5|739.9|739.8|739.2|74
1641553500000|2022-01-07 11:05:00|739.8|739.2|740|739.4|740.1|739.5|739.8|739.2|6
1641553800000|2022-01-07 11:10:00|739.9|739.3|739|738.4|740|739.4|739|738.4|53
1641554100000|2022-01-07 11:15:00|738.9|738.3|739|738.4|739|738.4|738.6|738|335
1641554400000|2022-01-07 11:20:00|738.8|738.2|739.4|738.8|739.4|738.8|738.8|738.2|25
1641554700000|2022-01-07 11:25:00|739.5|738.9|739|738.4|739.5|738.9|739|738.4|39
1641555000000|2022-01-07 11:30:00|739.1|738.5|739.5|738.9|739.6|739|739|738.4|52
1641555300000|2022-01-07 11:35:00|739.4|738.8|739.3|738.7|739.5|738.9|738.5|737.9|217
1641555600000|2022-01-07 11:40:00|739.2|738.6|739.5|738.9|739.5|738.9|739.1|738.5|7
1641555900000|2022-01-07 11:45:00|739.4|738.8|739.2|738.6|739.5|738.9|739.1|738.5|9
1641556200000|2022-01-07 11:50:00|739.1|738.5|739.6|739|739.8|739.2|739|738.4|14
1641556500000|2022-01-07 11:55:00|739.5|738.9|738.9|738.3|739.6|739|738.8|738.2|26
1641556800000|2022-01-07 12:00:00|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|7
1641557100000|2022-01-07 12:05:00|738.7|738.1|738.3|737.7|738.8|738.2|738.3|737.7|23
1641557400000|2022-01-07 12:10:00|738.4|737.8|738.5|737.9|738.7|738.1|738.3|737.7|55
1641557700000|2022-01-07 12:15:00|738.4|737.8|737.8|737.2|738.8|738.2|737.4|736.8|120
1641558000000|2022-01-07 12:20:00|737.9|737.3|738.4|737.8|738.4|737.8|737.8|737.2|60
1641558300000|2022-01-07 12:25:00|738.6|738|738.7|738.1|738.7|738.1|738.3|737.7|20
1641558600000|2022-01-07 12:30:00|738.5|737.9|739.3|738.7|739.3|738.7|738.5|737.9|35
1641558900000|2022-01-07 12:35:00|739.4|738.8|739|738.4|739.4|738.8|738.9|738.3|22
1641559200000|2022-01-07 12:40:00|739.1|738.5|739.3|738.7|739.4|738.8|739.1|738.5|8
1641559500000|2022-01-07 12:45:00|739.2|738.6|739.4|738.8|739.5|738.9|739.1|738.5|17
1641559800000|2022-01-07 12:50:00|739.3|738.7|739.5|738.9|739.8|739.2|739.1|738.5|48
1641560100000|2022-01-07 12:55:00|739.4|738.8|739.3|738.7|739.5|738.9|739.3|738.7|58
1641560400000|2022-01-07 13:00:00|739.1|738.5|739.5|738.9|739.5|738.9|738.5|737.9|103
1641560700000|2022-01-07 13:05:00|739.6|739|740.2|739.6|740.7|740.1|739.5|738.9|52
1641561000000|2022-01-07 13:10:00|740.3|739.7|739.5|738.9|740.6|740|738.8|738.2|116
1641561300000|2022-01-07 13:15:00|739.3|738.7|740.1|739.5|740.4|739.8|739.3|738.7|17
1641561600000|2022-01-07 13:20:00|740|739.4|740.4|739.8|740.6|740|739.9|739.3|34
1641561900000|2022-01-07 13:25:00|740.3|739.7|740.3|739.7|740.8|740.2|740|739.4|75
1641562200000|2022-01-07 13:30:00|740.2|739.6|740.4|739.8|740.8|740.2|739.9|739.3|81
1641562500000|2022-01-07 13:35:00|740.5|739.9|739.9|739.3|740.6|740|739.7|739.1|73
1641562800000|2022-01-07 13:40:00|739.8|739.2|740.6|740|740.7|740.1|739.8|739.2|59
1641565800000|2022-01-07 14:30:00|741.1|740.5|741.3|740.7|742.2|741.6|739.1|738.5|1186
1641566100000|2022-01-07 14:35:00|741.4|740.8|742.8|742.2|742.8|742.2|740.9|740.3|692
1641566400000|2022-01-07 14:40:00|742.6|742|743.3|742.7|744.4|743.8|741.1|740.5|899
1641566700000|2022-01-07 14:45:00|743.2|742.6|746.5|745.9|746.9|746.3|743|742.4|1080
1641567000000|2022-01-07 14:50:00|746.4|745.8|745.6|745|746.7|746.1|744.9|744.3|463
1641567300000|2022-01-07 14:55:00|745.7|745.1|746|745.4|746.7|746.1|745.2|744.6|557
1641567600000|2022-01-07 15:00:00|746.1|745.5|746.1|745.5|746.4|745.8|745.3|744.7|281
1641567900000|2022-01-07 15:05:00|745.9|745.3|744.9|744.3|745.9|745.3|743.5|742.9|589
1641568200000|2022-01-07 15:10:00|744.8|744.2|744.9|744.3|745.4|744.8|744|743.4|213
1641568500000|2022-01-07 15:15:00|744.7|744.1|744.5|743.9|744.7|744.1|743.1|742.5|267
1641568800000|2022-01-07 15:20:00|744.4|743.8|743.7|743.1|744.4|743.8|743.5|742.9|180
1641569100000|2022-01-07 15:25:00|744|743.4|746.2|745.6|746.6|746|744|743.4|381
1641569400000|2022-01-07 15:30:00|746.1|745.5|743.5|742.9|746.9|746.3|743.3|742.7|458
1641569700000|2022-01-07 15:35:00|743.8|743.2|743.7|743.1|744.7|744.1|743.6|743|265
1641570000000|2022-01-07 15:40:00|744|743.4|744|743.4|744.6|744|743.2|742.6|196
1641570300000|2022-01-07 15:45:00|743.9|743.3|744.5|743.9|744.7|744.1|743.5|742.9|201
1641570600000|2022-01-07 15:50:00|744.4|743.8|743.8|743.2|744.4|743.8|743.4|742.8|170
1641570900000|2022-01-07 15:55:00|744|743.4|745|744.4|745.3|744.7|743.5|742.9|249
1641571200000|2022-01-07 16:00:00|744.9|744.3|744.1|743.5|745.4|744.8|743.8|743.2|234
1641571500000|2022-01-07 16:05:00|744.4|743.8|746.3|745.7|746.5|745.9|743.9|743.3|351
1641571800000|2022-01-07 16:10:00|746.4|745.8|745.7|745.1|746.5|745.9|745.3|744.7|252
1641572100000|2022-01-07 16:15:00|745.8|745.2|747.5|746.9|747.6|747|745.3|744.7|588
1641572400000|2022-01-07 16:20:00|747.6|747|748.1|747.5|748.6|748|747.4|746.8|529
1641572700000|2022-01-07 16:25:00|747.9|747.3|747.4|746.8|748.6|748|747.2|746.6|341
1641573000000|2022-01-07 16:30:00|747.3|746.7|748.6|748|749.1|748.5|747.3|746.7|367
1641573300000|2022-01-07 16:35:00|748.7|748.1|750.2|749.6|750.9|750.3|748.4|747.8|323
1641573600000|2022-01-07 16:40:00|750.4|749.8|751.4|750.8|752.8|752.2|750.1|749.5|691
1641573900000|2022-01-07 16:45:00|751.5|750.9|753.5|752.9|753.6|753|751.5|750.9|360
1641574200000|2022-01-07 16:50:00|753.3|752.7|753.8|753.2|754.4|753.8|752.9|752.3|355
1641574500000|2022-01-07 16:55:00|754|753.4|751.5|750.9|754|753.4|751.5|750.9|690
1641574800000|2022-01-07 17:00:00|751.4|750.8|752.4|751.8|753.4|752.8|751.4|750.8|373
1641575100000|2022-01-07 17:05:00|752.6|752|753.3|752.7|753.6|753|752.4|751.8|193
1641575400000|2022-01-07 17:10:00|753.4|752.8|751.4|750.8|753.4|752.8|750.9|750.3|335
1641575700000|2022-01-07 17:15:00|751.6|751|753.1|752.5|753.1|752.5|751.6|751|213
1641576000000|2022-01-07 17:20:00|753.4|752.8|752.4|751.8|753.6|753|752.1|751.5|453
1641576300000|2022-01-07 17:25:00|752.3|751.7|751.8|751.2|752.8|752.2|751.6|751|298
1641576600000|2022-01-07 17:30:00|751.7|751.1|752.9|752.3|753|752.4|751.7|751.1|175
1641576900000|2022-01-07 17:35:00|752.8|752.2|756.4|755.8|756.5|755.9|752.8|752.2|694
1641577200000|2022-01-07 17:40:00|756.3|755.7|757.1|756.5|757.8|757.2|756.3|755.7|511
1641577500000|2022-01-07 17:45:00|757.2|756.6|757.5|756.9|757.8|757.2|757.1|756.5|242
1641577800000|2022-01-07 17:50:00|757.6|757|757.8|757.2|757.8|757.2|757|756.4|246
1641578100000|2022-01-07 17:55:00|757.6|757|756.6|756|757.8|757.2|756.3|755.7|565
1641578400000|2022-01-07 18:00:00|756.5|755.9|757.3|756.7|757.4|756.8|756.4|755.8|215
1641578700000|2022-01-07 18:05:00|757.1|756.5|756.3|755.7|757.3|756.7|756|755.4|349
1641579000000|2022-01-07 18:10:00|756.1|755.5|756.3|755.7|756.3|755.7|755.5|754.9|282
1641579300000|2022-01-07 18:15:00|756.5|755.9|756.8|756.2|756.8|756.2|756.3|755.7|334
1641579600000|2022-01-07 18:20:00|756.6|756|754.9|754.3|756.8|756.2|754.5|753.9|253
1641579900000|2022-01-07 18:25:00|755|754.4|754.6|754|755.1|754.5|754.4|753.8|156
1641580200000|2022-01-07 18:30:00|754.9|754.3|754.4|753.8|754.9|754.3|753.9|753.3|209
1641580500000|2022-01-07 18:35:00|754.2|753.6|755.2|754.6|755.5|754.9|754.2|753.6|105
1641580800000|2022-01-07 18:40:00|755.3|754.7|755.7|755.1|756.1|755.5|755.2|754.6|195
1641581100000|2022-01-07 18:45:00|755.8|755.2|755.7|755.1|755.9|755.3|754.9|754.3|231
1641581400000|2022-01-07 18:50:00|755.9|755.3|756.5|755.9|756.7|756.1|755.7|755.1|247
1641581700000|2022-01-07 18:55:00|756.6|756|755.8|755.2|757|756.4|755.6|755|272
1641582000000|2022-01-07 19:00:00|756|755.4|756.6|756|757.7|757.1|755.9|755.3|498
1641582300000|2022-01-07 19:05:00|756.8|756.2|758.1|757.5|758.6|758|756.8|756.2|778
1641582600000|2022-01-07 19:10:00|757.9|757.3|760.7|760.1|760.9|760.3|756.4|755.8|2223
1641582900000|2022-01-07 19:15:00|760.9|760.3|761.5|760.9|762|761.3|760.4|759.8|901
1641776400000|2022-01-10 01:00:00|762.2|761.6|758.5|757.9|762.7|762.1|758.5|757.9|370
1641776700000|2022-01-10 01:05:00|758.6|758|757.9|757.3|758.6|758|756.5|755.9|298
1641777000000|2022-01-10 01:10:00|757.7|757.1|758.5|757.9|758.7|758.1|757.5|756.9|92
1641777300000|2022-01-10 01:15:00|758.4|757.8|758.4|757.8|759.1|758.5|757.6|757|52
1641777600000|2022-01-10 01:20:00|758.2|757.6|758|757.4|758.5|757.9|758|757.4|21
1641777900000|2022-01-10 01:25:00|758.2|757.6|758.5|757.9|758.8|758.2|758|757.4|32
1641778200000|2022-01-10 01:30:00|758.4|757.8|758.5|757.9|758.8|758.2|758|757.4|26
1641778500000|2022-01-10 01:35:00|758.7|758.1|758.7|758.1|758.8|758.2|758.5|757.9|5
1641778800000|2022-01-10 01:40:00|758.8|758.2|759.2|758.6|759.5|758.9|758.7|758.1|51
1641779100000|2022-01-10 01:45:00|759.1|758.5|758.6|758|759.5|758.9|758.6|758|55
1641779400000|2022-01-10 01:50:00|758.7|758.1|758.4|757.8|758.7|758.1|758.2|757.6|5
1641779700000|2022-01-10 01:55:00|758.3|757.7|758.3|757.7|758.5|757.9|758.2|757.6|11
1641780000000|2022-01-10 02:00:00|758.4|757.8|757.7|757.1|758.4|757.8|757.6|757|17
1641780300000|2022-01-10 02:05:00|757.6|757|757.5|756.9|757.6|757|757.2|756.6|28
1641780600000|2022-01-10 02:10:00|757.4|756.8|757.7|757.1|757.7|757.1|757.4|756.8|9
1641780900000|2022-01-10 02:15:00|757.5|756.9|757.5|756.9|757.7|757.1|757.5|756.9|2
1641781200000|2022-01-10 02:20:00|757.3|756.7|757.4|756.8|757.4|756.8|757.2|756.6|8
1641781500000|2022-01-10 02:25:00|757.2|756.6|757.5|756.9|757.7|757.1|757.2|756.6|6
1641781800000|2022-01-10 02:30:00|757.7|757.1|757.8|757.2|758|757.4|757.5|756.9|20
1641782100000|2022-01-10 02:35:00|757.7|757.1|757.7|757.1|757.8|757.2|757.5|756.9|13
1641782400000|2022-01-10 02:40:00|758|757.4|757.7|757.1|758.4|757.8|757.7|757.1|30
1641782700000|2022-01-10 02:45:00|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|5
1641783000000|2022-01-10 02:50:00|757.8|757.2|757.5|756.9|757.8|757.2|757.5|756.9|16
1641783300000|2022-01-10 02:55:00|757.7|757.1|757.2|756.6|757.8|757.2|757.2|756.6|28
1641783600000|2022-01-10 03:00:00|757.3|756.7|756|755.4|757.5|756.9|755.9|755.3|51
1641783900000|2022-01-10 03:05:00|756.2|755.6|755.7|755.1|756.2|755.6|755.7|755.1|23
1641784200000|2022-01-10 03:10:00|755.5|754.9|755.1|754.5|755.5|754.9|754.7|754.1|63
1641784500000|2022-01-10 03:15:00|755|754.4|755|754.4|755.5|754.9|755|754.4|14
1641784800000|2022-01-10 03:20:00|755.2|754.6|755.1|754.5|755.5|754.9|755|754.4|8
1641785100000|2022-01-10 03:25:00|755.2|754.6|755.5|754.9|755.7|755.1|755.2|754.6|37
1641785400000|2022-01-10 03:30:00|755.2|754.6|755.2|754.6|755.4|754.8|755.2|754.6|4
1641785700000|2022-01-10 03:35:00|755.3|754.7|755.5|754.9|755.7|755.1|755.2|754.6|14
1641786000000|2022-01-10 03:40:00|755.7|755.1|755.9|755.3|756.2|755.6|755.7|755.1|15
1641786300000|2022-01-10 03:45:00|756|755.4|755.7|755.1|756|755.4|755.7|755.1|4
1641786600000|2022-01-10 03:50:00|||||||||2
1641786900000|2022-01-10 03:55:00|755.8|755.2|756.2|755.6|756.5|755.9|755.7|755.1|8
1641787200000|2022-01-10 04:00:00|756|755.4|756|755.4|756|755.4|756|755.4|2
1641787500000|2022-01-10 04:05:00|756.1|755.5|755.7|755.1|756.2|755.6|755.7|755.1|3
1641787800000|2022-01-10 04:10:00|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|0
1641788100000|2022-01-10 04:15:00|755.9|755.3|756.2|755.6|756.5|755.9|755.7|755.1|9
1641788400000|2022-01-10 04:20:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641788700000|2022-01-10 04:25:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|4
1641789000000|2022-01-10 04:30:00|757.4|756.8|757.7|757.1|757.9|757.3|757.2|756.6|34
1641789300000|2022-01-10 04:35:00|758.2|757.6|757.7|757.1|758.2|757.6|757.7|757.1|29
1641789600000|2022-01-10 04:40:00|757.5|756.9|757.4|756.8|757.5|756.9|757.2|756.6|10
1641789900000|2022-01-10 04:45:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|7
1641790200000|2022-01-10 04:50:00|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|7
1641790500000|2022-01-10 04:55:00|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|3
1641790800000|2022-01-10 05:00:00|757.8|757.2|757.5|756.9|757.8|757.2|757.4|756.8|7
1641791100000|2022-01-10 05:05:00|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|3
1641791400000|2022-01-10 05:10:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641791700000|2022-01-10 05:15:00|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|5
1641792000000|2022-01-10 05:20:00|757.6|757|757.5|756.9|757.6|757|757.5|756.9|2
1641792300000|2022-01-10 05:25:00|757.7|757.1|756.7|756.1|757.7|757.1|756.7|756.1|11
1641792600000|2022-01-10 05:30:00|756.9|756.3|757.2|756.6|757.2|756.6|756.9|756.3|5
1641792900000|2022-01-10 05:35:00|757.1|756.5|757.5|756.9|757.5|756.9|757.1|756.5|4
1641793200000|2022-01-10 05:40:00|757.6|757|757.9|757.3|758|757.4|757.5|756.9|4
1641793500000|2022-01-10 05:45:00|757.7|757.1|758|757.4|758|757.4|757.7|757.1|2
1641793800000|2022-01-10 05:50:00|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|2
1641794100000|2022-01-10 05:55:00|757.8|757.2|757.7|757.1|757.9|757.3|757.7|757.1|5
1641794400000|2022-01-10 06:00:00|757.6|757|757.5|756.9|757.7|757.1|757.4|756.8|4
1641794700000|2022-01-10 06:05:00|757.4|756.8|757.7|757.1|757.7|757.1|756.7|756.1|22
1641795000000|2022-01-10 06:10:00|757.5|756.9|757.5|756.9|757.9|757.3|757.5|756.9|12
1641795300000|2022-01-10 06:15:00|757.2|756.6|757.2|756.6|757.4|756.8|757.1|756.5|10
1641795600000|2022-01-10 06:20:00|757.1|756.5|756.2|755.6|757.1|756.5|756.2|755.6|12
1641795900000|2022-01-10 06:25:00|756|755.4|756|755.4|756.2|755.6|755.7|755.1|11
1641796200000|2022-01-10 06:30:00|756.2|755.6|756|755.4|756.4|755.8|755.9|755.3|9
1641796500000|2022-01-10 06:35:00|756.2|755.6|756.2|755.6|756.4|755.8|756|755.4|6
1641796800000|2022-01-10 06:40:00|756.3|755.7|756.4|755.8|756.4|755.8|756.1|755.5|9
1641797100000|2022-01-10 06:45:00|756.2|755.6|756.5|755.9|756.7|756.1|756.2|755.6|16
1641797400000|2022-01-10 06:50:00|756.6|756|756.7|756.1|756.7|756.1|756.4|755.8|8
1641797700000|2022-01-10 06:55:00|756.5|755.9|756.2|755.6|756.8|756.2|756.2|755.6|16
1641798000000|2022-01-10 07:00:00|756.4|755.8|757.5|756.9|757.5|756.9|756.4|755.8|18
1641798300000|2022-01-10 07:05:00|757.3|756.7|757.7|757.1|757.9|757.3|757.3|756.7|30
1641798600000|2022-01-10 07:10:00|757.5|756.9|756.9|756.3|757.5|756.9|756.9|756.3|14
1641798900000|2022-01-10 07:15:00|756.7|756.1|756.7|756.1|757.1|756.5|756.5|755.9|25
1641799200000|2022-01-10 07:20:00|756.6|756|757.2|756.6|757.2|756.6|756.6|756|18
1641799500000|2022-01-10 07:25:00|757.3|756.7|756.9|756.3|757.3|756.7|756.9|756.3|5
1641799800000|2022-01-10 07:30:00|756.8|756.2|757.2|756.6|757.2|756.6|756.7|756.1|9
1641800100000|2022-01-10 07:35:00|757.1|756.5|756.5|755.9|757.1|756.5|756.4|755.8|16
1641800400000|2022-01-10 07:40:00|756.7|756.1|756.7|756.1|756.9|756.3|756.6|756|7
1641800700000|2022-01-10 07:45:00|756.6|756|756.5|755.9|756.9|756.3|756.5|755.9|8
1641801000000|2022-01-10 07:50:00|756.3|755.7|755.7|755.1|756.3|755.7|755.7|755.1|34
1641801300000|2022-01-10 07:55:00|756|755.4|755.7|755.1|756.1|755.5|755.3|754.7|42
1641801600000|2022-01-10 08:00:00|755.5|754.9|755.8|755.2|755.8|755.2|755.3|754.7|25
1641801900000|2022-01-10 08:05:00|755.9|755.3|756.7|756.1|756.7|756.1|755.9|755.3|35
1641802200000|2022-01-10 08:10:00|756.6|756|756.7|756.1|757.2|756.6|756.5|755.9|25
1641802500000|2022-01-10 08:15:00|756.6|756|756|755.4|756.6|756|756|755.4|8
1641802800000|2022-01-10 08:20:00|756.1|755.5|756|755.4|756.2|755.6|755.9|755.3|12
1641803100000|2022-01-10 08:25:00|755.9|755.3|756.2|755.6|756.4|755.8|755.9|755.3|4
1641803400000|2022-01-10 08:30:00|756.1|755.5|755.5|754.9|756.1|755.5|755.3|754.7|27
1641803700000|2022-01-10 08:35:00|755.4|754.8|755|754.4|755.5|754.9|755|754.4|7
1641804000000|2022-01-10 08:40:00|754.7|754.1|754.6|754|755.2|754.6|754.5|753.9|30
1641804300000|2022-01-10 08:45:00|754.5|753.9|755|754.4|755|754.4|754.5|753.9|17
1641804600000|2022-01-10 08:50:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|15
1641804900000|2022-01-10 08:55:00|754.7|754.1|755.2|754.6|755.3|754.7|754.4|753.8|55
1641805200000|2022-01-10 09:00:00|755.1|754.5|755|754.4|755.2|754.6|754.7|754.1|29
1641805500000|2022-01-10 09:05:00|755.2|754.6|755|754.4|755.4|754.8|755|754.4|20
1641805800000|2022-01-10 09:10:00|755.1|754.5|755|754.4|755.6|755|755|754.4|17
1641806100000|2022-01-10 09:15:00|754.9|754.3|755.7|755.1|755.8|755.2|754.9|754.3|42
1641806400000|2022-01-10 09:20:00|755.5|754.9|756.2|755.6|756.7|756.1|755.5|754.9|25
1641806700000|2022-01-10 09:25:00|756.4|755.8|757.2|756.6|757.4|756.8|756.2|755.6|20
1641807000000|2022-01-10 09:30:00|757.3|756.7|758|757.4|758|757.4|757.2|756.6|31
1641807300000|2022-01-10 09:35:00|757.9|757.3|756.7|756.1|758.2|757.6|756.6|756|60
1641807600000|2022-01-10 09:40:00|756.6|756|757.2|756.6|757.2|756.6|756.6|756|13
1641807900000|2022-01-10 09:45:00|757|756.4|757.2|756.6|757.2|756.6|756.6|756|42
1641808200000|2022-01-10 09:50:00|757.4|756.8|757.5|756.9|757.6|757|757.4|756.8|54
1641808500000|2022-01-10 09:55:00|757.6|757|757.5|756.9|758|757.4|757.5|756.9|26
1641808800000|2022-01-10 10:00:00|757.6|757|756.5|755.9|757.6|757|756.4|755.8|48
1641809100000|2022-01-10 10:05:00|756.7|756.1|756.7|756.1|757|756.4|756.4|755.8|26
1641809400000|2022-01-10 10:10:00|756.9|756.3|757.7|757.1|757.7|757.1|756.9|756.3|38
1641809700000|2022-01-10 10:15:00|757.6|757|757.6|757|758.3|757.7|757.5|756.9|42
1641810000000|2022-01-10 10:20:00|757.7|757.1|757.2|756.6|757.9|757.3|757.2|756.6|12
1641810300000|2022-01-10 10:25:00|757.5|756.9|757.4|756.8|757.6|757|757.2|756.6|12
1641810600000|2022-01-10 10:30:00|757.5|756.9|757|756.4|757.5|756.9|757|756.4|9
1641810900000|2022-01-10 10:35:00|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|3
1641811200000|2022-01-10 10:40:00|756.5|755.9|756.1|755.5|756.7|756.1|756.1|755.5|48
1641811500000|2022-01-10 10:45:00|756.5|755.9|756.5|755.9|756.8|756.2|756.5|755.9|25
1641811800000|2022-01-10 10:50:00|756.7|756.1|756.7|756.1|756.8|756.2|756.5|755.9|13
1641812100000|2022-01-10 10:55:00|757.3|756.7|756.7|756.1|757.3|756.7|756.6|756|13
1641812400000|2022-01-10 11:00:00|757|756.4|756.2|755.6|757.2|756.6|756|755.4|27
1641812700000|2022-01-10 11:05:00|756.1|755.5|756.1|755.5|756.2|755.6|755.9|755.3|17
1641813000000|2022-01-10 11:10:00|756.2|755.6|756.6|756|756.8|756.2|756.1|755.5|29
1641813300000|2022-01-10 11:15:00|756.5|755.9|756.6|756|756.7|756.1|756.4|755.8|7
1641813600000|2022-01-10 11:20:00|756.4|755.8|755.9|755.3|756.4|755.8|755.6|755|16
1641813900000|2022-01-10 11:25:00|756.3|755.7|756.1|755.5|756.5|755.9|756.1|755.5|24
1641814200000|2022-01-10 11:30:00|756.2|755.6|756.7|756.1|756.7|756.1|756.1|755.5|47
1641814500000|2022-01-10 11:35:00|756.5|755.9|757.1|756.5|757.4|756.8|756.5|755.9|34
1641814800000|2022-01-10 11:40:00|757.2|756.6|758.1|757.5|758.1|757.5|757.1|756.5|16
1641815100000|2022-01-10 11:45:00|757.9|757.3|758.7|758.1|758.9|758.3|757.7|757.1|60
1641815400000|2022-01-10 11:50:00|758.9|758.3|759.5|758.9|759.6|759|758.7|758.1|34
1641815700000|2022-01-10 11:55:00|759.6|759|758.6|758|759.6|759|758.6|758|30
1641816000000|2022-01-10 12:00:00|758.7|758.1|758.5|757.9|758.7|758.1|758.4|757.8|19
1641816300000|2022-01-10 12:05:00|758.6|758|758.7|758.1|759.2|758.6|758.4|757.8|18
1641816600000|2022-01-10 12:10:00|758.5|757.9|756.9|756.3|758.5|757.9|756.9|756.3|36
1641816900000|2022-01-10 12:15:00|756.7|756.1|756.1|755.5|756.9|756.3|756.1|755.5|24
1641817200000|2022-01-10 12:20:00|756.4|755.8|756.5|755.9|756.6|756|756.4|755.8|14
1641817500000|2022-01-10 12:25:00|757|756.4|756.7|756.1|757.3|756.7|756.6|756|14
1641817800000|2022-01-10 12:30:00|756.8|756.2|756.7|756.1|757.2|756.6|756.5|755.9|35
1641818100000|2022-01-10 12:35:00|756.6|756|756.2|755.6|757.1|756.5|756.1|755.5|24
1641818400000|2022-01-10 12:40:00|756.4|755.8|756.7|756.1|757.2|756.6|756.4|755.8|24
1641818700000|2022-01-10 12:45:00|756.6|756|756.7|756.1|757.2|756.6|756.4|755.8|50
1641819000000|2022-01-10 12:50:00|756.6|756|756|755.4|756.6|756|755.9|755.3|20
1641819300000|2022-01-10 12:55:00|756.1|755.5|756|755.4|756.2|755.6|755.9|755.3|37
1641819600000|2022-01-10 13:00:00|755.9|755.3|755.1|754.5|756|755.4|754.6|754|125
1641819900000|2022-01-10 13:05:00|755|754.4|756.1|755.5|756.1|755.5|754.8|754.2|29
1641820200000|2022-01-10 13:10:00|756.2|755.6|756.4|755.8|757|756.4|755.5|754.9|116
1641820500000|2022-01-10 13:15:00|756.3|755.7|756.2|755.6|756.5|755.9|756.1|755.5|39
1641820800000|2022-01-10 13:20:00|756.3|755.7|756.4|755.8|757|756.4|756.2|755.6|47
1641821100000|2022-01-10 13:25:00|756.3|755.7|755.4|754.8|756.6|755.9|755|754.4|91
1641821400000|2022-01-10 13:30:00|755.5|754.9|755.7|755.1|755.9|755.3|755.5|754.9|11
1641821700000|2022-01-10 13:35:00|755.5|754.9|754.2|753.6|755.6|755|754|753.4|73
1641822000000|2022-01-10 13:40:00|754.1|753.5|754.2|753.6|754.5|753.9|753.9|753.3|40
1641825000000|2022-01-10 14:30:00|754.4|753.8|753.1|752.5|754.4|753.8|749.6|749|1392
1641825300000|2022-01-10 14:35:00|753|752.4|751.3|750.7|753.5|752.9|750.7|750.1|723
1641825600000|2022-01-10 14:40:00|751.2|750.6|753.2|752.6|753.2|752.6|750.8|750.2|346
1641825900000|2022-01-10 14:45:00|753.1|752.5|753.4|752.8|754.4|753.8|752.5|751.9|666
1641826200000|2022-01-10 14:50:00|753.3|752.7|752.7|752.1|753.3|752.7|752|751.4|223
1641826500000|2022-01-10 14:55:00|752.5|751.9|752.7|752.1|752.7|752.1|751.2|750.6|351
1641826800000|2022-01-10 15:00:00|752.9|752.3|752.9|752.3|754.2|753.6|752|751.4|506
1641827100000|2022-01-10 15:05:00|752.8|752.2|755|754.4|755.2|754.6|752.7|752.1|227
1641827400000|2022-01-10 15:10:00|754.9|754.3|754.5|753.9|755.7|755.1|754.5|753.9|390
1641827700000|2022-01-10 15:15:00|754.7|754.1|755|754.4|755.2|754.6|754|753.4|255
1641828000000|2022-01-10 15:20:00|754.8|754.2|754.9|754.3|755.5|754.9|753.6|753|380
1641828300000|2022-01-10 15:25:00|754.8|754.2|756.4|755.8|756.5|755.9|754.8|754.2|361
1641828600000|2022-01-10 15:30:00|756.7|756.1|755|754.4|757.9|757.3|754.8|754.2|312
1641828900000|2022-01-10 15:35:00|755.3|754.7|755.7|755.1|755.8|755.2|754.5|753.9|336
1641829200000|2022-01-10 15:40:00|755.6|755|756.9|756.3|757|756.4|755|754.4|338
1641829500000|2022-01-10 15:45:00|756.8|756.2|754.5|753.9|757.2|756.6|754.5|753.9|281
1641829800000|2022-01-10 15:50:00|754.7|754.1|756.9|756.3|756.9|756.3|754.7|754.1|191
1641830100000|2022-01-10 15:55:00|756.7|756.1|758|757.4|758.1|757.5|756.7|756.1|250
1641830400000|2022-01-10 16:00:00|757.9|757.3|758.2|757.6|759.2|758.6|757|756.4|394
1641830700000|2022-01-10 16:05:00|758|757.4|761.4|760.8|761.8|761.2|758|757.4|769
1641831000000|2022-01-10 16:10:00|761.6|761|761.4|760.8|762.4|761.8|760.6|760|510
1641831300000|2022-01-10 16:15:00|761.5|760.9|763.1|762.5|763.6|763|760.9|760.3|418
1641831600000|2022-01-10 16:20:00|763.2|762.6|763.5|762.9|764.6|764|763.1|762.5|347
1641831900000|2022-01-10 16:25:00|763.6|763|764.3|763.7|764.6|764|763.5|762.9|312
1641832200000|2022-01-10 16:30:00|764.4|763.8|766|765.4|766.6|766|764.2|763.6|551
1641832500000|2022-01-10 16:35:00|766.2|765.6|766.5|765.9|766.6|766|765.7|765.1|353
1641832800000|2022-01-10 16:40:00|767.2|766.6|766.7|766.1|768.2|767.6|765.7|765.1|411
1641833100000|2022-01-10 16:45:00|766.5|765.9|765.2|764.6|767.3|766.7|764.7|764.1|452
1641833400000|2022-01-10 16:50:00|765.4|764.8|766.2|765.6|766.4|765.8|765|764.4|203
1641833700000|2022-01-10 16:55:00|766.1|765.5|765.2|764.6|766.2|765.6|765.2|764.6|208
1641834000000|2022-01-10 17:00:00|765|764.4|765.7|765.1|765.7|765.1|764.5|763.9|149
1641834300000|2022-01-10 17:05:00|765.9|765.3|766.5|765.9|766.5|765.9|765.6|765|285
1641834600000|2022-01-10 17:10:00|766.6|766|766.2|765.6|766.7|766.1|765.7|765.1|165
1641834900000|2022-01-10 17:15:00|765.9|765.3|768|767.4|768|767.4|765.9|765.3|455
1641835200000|2022-01-10 17:20:00|767.8|767.2|766.5|765.9|768.2|767.6|766.4|765.8|370
1641835500000|2022-01-10 17:25:00|766.4|765.8|765.2|764.6|766.4|765.8|765.1|764.5|304
1641835800000|2022-01-10 17:30:00|765.3|764.7|764.7|764.1|765.5|764.9|764.5|763.9|259
1641836100000|2022-01-10 17:35:00|764.8|764.2|764.7|764.1|765.2|764.6|764.5|763.9|234
1641836400000|2022-01-10 17:40:00|764.4|763.8|763.8|763.2|764.6|764|763.4|762.8|388
1641836700000|2022-01-10 17:45:00|763.6|763|763.4|762.8|764.1|763.5|763.3|762.7|388
1641837000000|2022-01-10 17:50:00|763.6|763|764.1|763.5|764.1|763.5|763.4|762.8|257
1641837300000|2022-01-10 17:55:00|764.3|763.7|763.9|763.3|764.6|764|763.8|763.1|158
1641837600000|2022-01-10 18:00:00|764.1|763.5|763.7|763.1|764.6|764|763.6|763|264
1641837900000|2022-01-10 18:05:00|763.6|763|764.1|763.5|764.4|763.8|763.6|763|205
1641838200000|2022-01-10 18:10:00|764.2|763.6|764.6|764|764.8|764.2|764.2|763.6|234
1641838500000|2022-01-10 18:15:00|764.5|763.9|764.6|764|764.8|764.2|764.3|763.7|231
1641838800000|2022-01-10 18:20:00|764.7|764.1|764.5|763.9|764.8|764.2|764.3|763.7|171
1641839100000|2022-01-10 18:25:00|764.7|764.1|764.2|763.6|764.7|764.1|764.1|763.5|205
1641839400000|2022-01-10 18:30:00|764.1|763.5|765|764.4|765.5|764.9|763.7|763.1|294
1641839700000|2022-01-10 18:35:00|765.1|764.5|765.2|764.6|765.5|764.9|764.4|763.8|211
1641840000000|2022-01-10 18:40:00|764.9|764.3|765.3|764.7|765.4|764.8|764.6|764|176
1641840300000|2022-01-10 18:45:00|765.2|764.6|764.2|763.6|765.2|764.6|763.8|763.2|200
1641840600000|2022-01-10 18:50:00|764.4|763.8|764.1|763.5|764.4|763.8|763.3|762.7|238
1641840900000|2022-01-10 18:55:00|764|763.4|764|763.4|764.3|763.7|762.9|762.3|165
1641841200000|2022-01-10 19:00:00|764.1|763.5|763.6|763|764.5|763.9|762.8|762.2|424
1641841500000|2022-01-10 19:05:00|763.7|763.1|764.2|763.6|764.7|764.1|763.3|762.7|465
1641841800000|2022-01-10 19:10:00|764.4|763.8|763.1|762.5|764.9|764.3|761.8|761.2|1613
1641842100000|2022-01-10 19:15:00|763|762.4|762.1|761.5|763.2|762.6|761.2|760.6|479
1641862800000|2022-01-11 01:00:00|762.8|762.2|762.4|761.8|763.8|763.2|761.6|761|190
1641863100000|2022-01-11 01:05:00|762.3|761.7|760.7|760.1|762.3|761.7|760.4|759.8|103
1641863400000|2022-01-11 01:10:00|761|760.4|760.7|760.1|761.1|760.5|760.6|760|23
1641863700000|2022-01-11 01:15:00|760.6|760|760.9|760.3|761.1|760.5|760.6|760|18
1641864000000|2022-01-11 01:20:00|760.8|760.2|760.6|760|760.9|760.3|760.6|760|44
1641864300000|2022-01-11 01:25:00|760.4|759.8|760.7|760.1|760.8|760.2|760.1|759.5|32
1641864600000|2022-01-11 01:30:00|760.8|760.2|760.4|759.8|760.9|760.3|760.2|759.6|16
1641864900000|2022-01-11 01:35:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|3
1641865200000|2022-01-11 01:40:00|760.4|759.8|760.4|759.8|760.7|760.1|760.4|759.8|13
1641865500000|2022-01-11 01:45:00|760.5|759.9|760.5|759.9|760.6|760|760.2|759.6|12
1641865800000|2022-01-11 01:50:00|760.4|759.8|759.8|759.2|760.5|759.9|759.7|759.1|26
1641866100000|2022-01-11 01:55:00|759.7|759.1|759.5|758.9|759.8|759.2|759.4|758.8|15
1641866400000|2022-01-11 02:00:00|759.4|758.8|759.7|759.1|760.1|759.5|759.4|758.8|10
1641866700000|2022-01-11 02:05:00|759.5|758.9|759.7|759.1|759.7|759.1|759.5|758.9|6
1641867000000|2022-01-11 02:10:00|759.9|759.3|760.7|760.1|760.7|760.1|759.9|759.3|12
1641867300000|2022-01-11 02:15:00|760.5|759.9|760.6|760|760.6|760|760.4|759.8|8
1641867600000|2022-01-11 02:20:00|760.5|759.9|761.2|760.6|761.3|760.7|760.5|759.9|9
1641867900000|2022-01-11 02:25:00|761.1|760.5|760.9|760.3|761.2|760.6|760.9|760.3|13
1641868200000|2022-01-11 02:30:00|761.1|760.5|761|760.4|761.1|760.5|760.9|760.3|3
1641868500000|2022-01-11 02:35:00|760.9|760.3|760.7|760.1|761.1|760.5|760.7|760.1|4
1641868800000|2022-01-11 02:40:00|760.8|760.2|760.5|759.9|761.1|760.5|760.5|759.9|12
1641869100000|2022-01-11 02:45:00|760.6|760|760.7|760.1|760.9|760.3|760.5|759.9|2
1641869400000|2022-01-11 02:50:00|760.9|760.3|760.9|760.3|760.9|760.3|760.7|760.1|1
1641869700000|2022-01-11 02:55:00|760.8|760.2|761.1|760.5|761.1|760.5|760.4|759.8|12
1641870000000|2022-01-11 03:00:00|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|12
1641870300000|2022-01-11 03:05:00|761.1|760.5|761.3|760.7|761.5|760.9|760.9|760.3|14
1641870600000|2022-01-11 03:10:00|761.4|760.8|761.6|761|761.6|761|761.4|760.8|6
1641870900000|2022-01-11 03:15:00|||||||||24
1641871200000|2022-01-11 03:20:00|761.3|760.7|761.4|760.8|761.4|760.8|760.9|760.3|12
1641871500000|2022-01-11 03:25:00|761.3|760.7|761.5|760.9|761.7|761.1|761.2|760.6|11
1641871800000|2022-01-11 03:30:00|761.6|761|761.6|761|761.9|761.3|761.5|760.9|13
1641872100000|2022-01-11 03:35:00|761.3|760.7|761.8|761.2|761.9|761.3|761.3|760.7|15
1641872400000|2022-01-11 03:40:00|761.9|761.3|762.4|761.8|762.6|762|761.9|761.3|17
1641872700000|2022-01-11 03:45:00|762.5|761.9|762.6|762|762.6|762|762.4|761.8|14
1641873000000|2022-01-11 03:50:00|||||||||54
1641873300000|2022-01-11 03:55:00|762.7|762.1|762.6|762|762.9|762.3|762.6|762|12
1641873600000|2022-01-11 04:00:00|762.9|762.3|762.9|762.3|763.1|762.5|762.8|762.2|21
1641873900000|2022-01-11 04:05:00|||||||||5
1641874200000|2022-01-11 04:10:00|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|6
1641874500000|2022-01-11 04:15:00|||||||||4
1641874800000|2022-01-11 04:20:00|762.3|761.7|762.6|762|762.6|762|762.3|761.7|7
1641875100000|2022-01-11 04:25:00|762.5|761.9|763.2|762.6|763.4|762.8|762.5|761.9|33
1641875400000|2022-01-11 04:30:00|763.1|762.5|763.1|762.5|763.3|762.5|762.9|762.3|16
1641875700000|2022-01-11 04:35:00|762.9|762.3|764|763.4|764.2|763.6|762.9|762.3|42
1641876000000|2022-01-11 04:40:00|764.1|763.5|764.2|763.6|764.4|763.8|764.1|763.5|4
1641876300000|2022-01-11 04:45:00|764.1|763.5|764.3|763.7|764.4|763.8|764|763.4|16
1641876600000|2022-01-11 04:50:00|764.2|763.6|763.9|763.3|764.3|763.7|763.9|763.3|8
1641876900000|2022-01-11 04:55:00|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|4
1641877200000|2022-01-11 05:00:00|763.9|763.3|763.7|763.1|763.9|763.3|763.7|763.1|8
1641877500000|2022-01-11 05:05:00|||||||||11
1641877800000|2022-01-11 05:10:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|6
1641878100000|2022-01-11 05:15:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|7
1641878400000|2022-01-11 05:20:00|763.5|762.9|763.3|762.7|763.5|762.9|763.2|762.6|15
1641878700000|2022-01-11 05:25:00|763.2|762.6|763.4|762.8|763.6|763|763.2|762.6|7
1641879000000|2022-01-11 05:30:00|763.5|762.9|763.6|763|763.7|763.1|763.3|762.7|17
1641879300000|2022-01-11 05:35:00|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|8
1641879600000|2022-01-11 05:40:00|762.9|762.3|763|762.4|763.1|762.5|762.9|762.3|8
1641879900000|2022-01-11 05:45:00|762.9|762.3|762.9|762.3|763|762.4|762.7|762.1|3
1641880200000|2022-01-11 05:50:00|763|762.4|763.1|762.5|763.1|762.5|762.9|762.3|2
1641880500000|2022-01-11 05:55:00|762.9|762.3|762.9|762.3|762.9|762.3|762.8|762.2|3
1641880800000|2022-01-11 06:00:00|763|762.4|762.7|762.1|763|762.4|762.7|762.1|3
1641881100000|2022-01-11 06:05:00|762.5|761.9|761.8|761.2|762.6|762|761.8|761.2|27
1641881400000|2022-01-11 06:10:00|761.7|761.1|762.2|761.6|762.2|761.6|761.7|761.1|7
1641881700000|2022-01-11 06:15:00|762.3|761.7|762.2|761.6|762.5|761.9|762.2|761.6|8
1641882000000|2022-01-11 06:20:00|||||||||11
1641882300000|2022-01-11 06:25:00|762.9|762.3|762.9|762.3|763|762.4|762.8|762.2|26
1641882600000|2022-01-11 06:30:00|763|762.4|763.1|762.5|763.1|762.5|762.8|762.2|7
1641882900000|2022-01-11 06:35:00|||||||||13
1641883200000|2022-01-11 06:40:00|762.4|761.8|761.9|761.3|762.4|761.8|761.9|761.3|61
1641883500000|2022-01-11 06:45:00|761.7|761.1|761.1|760.5|761.7|761.1|761.1|760.5|31
1641883800000|2022-01-11 06:50:00|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|5
1641884100000|2022-01-11 06:55:00|760.9|760.3|760.6|760|761.4|760.8|760.6|760|24
1641884700000|2022-01-11 07:05:00|760.9|760.3|761.6|761|761.6|761|760.7|760.1|29
1641885000000|2022-01-11 07:10:00|||||||||1
1641885300000|2022-01-11 07:15:00|761.8|761.2|761.9|761.3|761.9|761.3|761.6|761|6
1641885600000|2022-01-11 07:20:00|761.6|761|761.6|761|761.7|761.1|761.5|760.9|5
1641885900000|2022-01-11 07:25:00|761.9|761.3|761.1|760.5|761.9|761.3|760.9|760.3|46
1641886200000|2022-01-11 07:30:00|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|11
1641886500000|2022-01-11 07:35:00|761.3|760.7|761.8|761.2|762.1|761.5|761.3|760.7|9
1641886800000|2022-01-11 07:40:00|761.9|761.3|763.1|762.5|763.2|762.6|761.9|761.3|24
1641887100000|2022-01-11 07:45:00|763.2|762.6|763.1|762.5|763.4|762.8|763.1|762.5|13
1641887400000|2022-01-11 07:50:00|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|10
1641887700000|2022-01-11 07:55:00|763.2|762.6|761.7|761.1|763.2|762.6|761.7|761.1|44
1641888000000|2022-01-11 08:00:00|761.9|761.3|761.8|761.2|762.1|761.5|761.6|761|32
1641888300000|2022-01-11 08:05:00|761.7|761.1|760.9|760.3|761.8|761.2|760.7|760.1|319
1641888600000|2022-01-11 08:10:00|760.8|760.2|760.1|759.5|760.9|760.3|759.9|759.3|62
1641888900000|2022-01-11 08:15:00|760.2|759.6|761.1|760.5|761.1|760.5|760.2|759.6|18
1641889200000|2022-01-11 08:20:00|760.9|760.3|760.6|760|761.1|760.5|760.6|760|25
1641889500000|2022-01-11 08:25:00|760.9|760.3|760.9|760.3|760.9|760.3|760.6|760|14
1641889800000|2022-01-11 08:30:00|760.6|760|760.4|759.8|760.9|760.3|760.4|759.8|18
1641890100000|2022-01-11 08:35:00|760.7|760.1|760.9|760.3|761.2|760.6|760.5|759.9|30
1641890400000|2022-01-11 08:40:00|761|760.4|762.9|762.3|762.9|762.3|761|760.4|9
1641890700000|2022-01-11 08:45:00|762.8|762.2|762.9|762.3|763.1|762.5|762.7|762.1|23
1641891000000|2022-01-11 08:50:00|763|762.4|762.9|762.3|763.3|762.7|762.8|762.2|51
1641891300000|2022-01-11 08:55:00|763.1|762.5|762.9|762.3|763.1|762.5|762.7|762.1|16
1641891600000|2022-01-11 09:00:00|763|762.4|762|761.4|763|762.4|761.9|761.3|15
1641891900000|2022-01-11 09:05:00|762.1|761.5|762.4|761.8|762.6|762|762|761.4|41
1641892200000|2022-01-11 09:10:00|762.5|761.9|762.8|762.2|763|762.4|762.2|761.6|25
1641892500000|2022-01-11 09:15:00|762.6|762|762.4|761.8|762.8|762.2|762.3|761.7|12
1641892800000|2022-01-11 09:20:00|762.5|761.9|762.6|762|762.6|762|762.3|761.7|3
1641893100000|2022-01-11 09:25:00|762.8|762.2|762.8|762.2|763.3|762.7|762.6|762|21
1641893400000|2022-01-11 09:30:00|762.7|762.1|761.9|761.3|762.7|762.1|761.9|761.3|25
1641893700000|2022-01-11 09:35:00|762|761.4|761.8|761.2|762|761.4|761.1|760.5|48
1641894000000|2022-01-11 09:40:00|761.9|761.3|763.4|762.8|763.4|762.8|761.9|761.3|38
1641894300000|2022-01-11 09:45:00|763|762.4|762.4|761.8|763.1|762.5|762.4|761.8|33
1641894600000|2022-01-11 09:50:00|762.5|761.9|763|762.4|763.3|762.7|762.4|761.8|413
1641894900000|2022-01-11 09:55:00|762.9|762.3|762.3|761.7|763|762.4|761|760.4|124
1641895200000|2022-01-11 10:00:00|762.4|761.8|763.3|762.7|763.4|762.8|762.4|761.8|18
1641895500000|2022-01-11 10:05:00|763.4|762.8|764.5|763.9|764.8|764.2|763.4|762.8|55
1641895800000|2022-01-11 10:10:00|764.4|763.8|765.8|765.2|766|765.4|764.4|763.8|72
1641896100000|2022-01-11 10:15:00|765.5|764.9|766.6|766|766.6|766|764.9|764.3|72
1641896400000|2022-01-11 10:20:00|766.5|765.9|766|765.4|766.5|765.9|765.2|764.6|74
1641896700000|2022-01-11 10:25:00|765.9|765.3|765.8|765.2|766|765.4|765.8|765.2|13
1641897000000|2022-01-11 10:30:00|765.7|765.1|766|765.4|766.5|765.9|765.5|764.9|56
1641897300000|2022-01-11 10:35:00|765.9|765.3|765.6|765|766.3|765.7|765.5|764.9|26
1641897600000|2022-01-11 10:40:00|765.7|765.1|765.8|765.2|766.1|765.5|765.7|765.1|15
1641897900000|2022-01-11 10:45:00|765.6|765|766.3|765.7|766.8|766.2|765.5|764.9|39
1641898200000|2022-01-11 10:50:00|766.1|765.5|766.1|765.5|766.1|765.5|765.5|764.9|32
1641898500000|2022-01-11 10:55:00|766|765.4|766.3|765.7|766.6|766|766|765.4|17
1641898800000|2022-01-11 11:00:00|766.4|765.8|766.8|766.2|766.9|766.3|766.4|765.8|17
1641899100000|2022-01-11 11:05:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|19
1641899400000|2022-01-11 11:10:00|766.4|765.8|766.4|765.8|766.5|765.9|766.3|765.7|19
1641899700000|2022-01-11 11:15:00|766.3|765.7|766.8|766.2|766.9|766.3|766.2|765.6|22
1641900000000|2022-01-11 11:20:00|766.9|766.3|767.1|766.5|767.3|766.7|766.8|766.2|23
1641900300000|2022-01-11 11:25:00|767.3|766.7|767.1|766.5|767.4|766.8|767.1|766.5|22
1641900600000|2022-01-11 11:30:00|767|766.4|766.8|766.2|767|766.4|766.6|766|22
1641900900000|2022-01-11 11:35:00|766.6|766|767.3|766.7|767.3|766.7|766.6|766|64
1641901200000|2022-01-11 11:40:00|767.1|766.5|766.9|766.3|767.1|766.5|766.3|765.7|17
1641901500000|2022-01-11 11:45:00|767|766.4|767.3|766.7|767.5|766.9|766.5|765.9|42
1641901800000|2022-01-11 11:50:00|767.2|766.6|767.1|766.5|767.3|766.7|767|766.4|11
1641902100000|2022-01-11 11:55:00|767|766.4|766.7|766.1|767|766.4|766.6|766|17
1641902400000|2022-01-11 12:00:00|766.3|765.7|766.5|765.9|766.5|765.9|765.5|764.9|58
1641902700000|2022-01-11 12:05:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|13
1641903000000|2022-01-11 12:10:00|766|765.4|765.4|764.8|766.1|765.5|765.4|764.8|30
1641903300000|2022-01-11 12:15:00|765.3|764.7|764.5|763.9|765.5|764.9|764.3|763.7|48
1641903600000|2022-01-11 12:20:00|764.6|764|764.3|763.7|764.6|764|763.5|762.9|61
1641903900000|2022-01-11 12:25:00|764.1|763.5|763.6|763|764.4|763.8|763.4|762.8|47
1641904200000|2022-01-11 12:30:00|764.1|763.5|764.3|763.7|764.5|763.9|764|763.4|15
1641904500000|2022-01-11 12:35:00|764.5|763.9|764.8|764.2|764.8|764.2|764.4|763.8|16
1641904800000|2022-01-11 12:40:00|764.9|764.3|765.5|764.9|765.5|764.9|764.8|764.2|42
1641905100000|2022-01-11 12:45:00|765.3|764.7|765.5|764.9|765.8|765.2|765.3|764.7|9
1641905400000|2022-01-11 12:50:00|765.4|764.8|765|764.4|765.4|764.8|765|764.4|11
1641905700000|2022-01-11 12:55:00|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|19
1641906000000|2022-01-11 13:00:00|765.3|764.7|764.8|764.2|765.5|764.9|764.6|764|50
1641906300000|2022-01-11 13:05:00|764.7|764.1|764|763.4|764.7|764.1|764|763.4|37
1641906600000|2022-01-11 13:10:00|763.8|763.2|764|763.4|764.3|763.7|763.8|763.2|18
1641906900000|2022-01-11 13:15:00|763.9|763.3|764.8|764.2|765.5|764.9|763.9|763.3|67
1641907200000|2022-01-11 13:20:00|764.7|764.1|764.1|763.5|764.7|764.1|764|763.4|23
1641907500000|2022-01-11 13:25:00|764|763.4|765.8|765.2|766.3|765.7|764|763.4|130
1641907800000|2022-01-11 13:30:00|765.9|765.3|765.9|765.3|766.3|765.7|765.8|765.2|51
1641908100000|2022-01-11 13:35:00|766|765.4|766.1|765.5|766.3|765.7|765.9|765.3|67
1641908400000|2022-01-11 13:40:00|765.9|765.3|766.8|766.2|767|766.4|765.9|765.3|124
1641911400000|2022-01-11 14:30:00|767.3|766.7|766|765.4|767.6|767|764.8|764.2|1287
1641911700000|2022-01-11 14:35:00|765.5|764.9|764.5|763.9|765.6|765|764.4|763.8|945
1641912000000|2022-01-11 14:40:00|764.6|764|761.2|760.6|764.6|764|760.9|760.3|1413
1641912300000|2022-01-11 14:45:00|761.1|760.5|761.6|761|762.9|762.3|760.7|760.1|673
1641912600000|2022-01-11 14:50:00|761.5|760.9|762.4|761.8|763|762.4|760.6|760|404
1641912900000|2022-01-11 14:55:00|762.3|761.7|763.5|762.9|763.9|763.3|762.2|761.6|297
1641913200000|2022-01-11 15:00:00|763.6|763|766.1|765.5|766.3|765.7|763.4|762.8|625
1641913500000|2022-01-11 15:05:00|766.2|765.6|768.3|767.7|768.4|767.8|766|765.4|633
1641913800000|2022-01-11 15:10:00|768.2|767.6|769|768.4|769.2|768.6|767|766.4|540
1641914100000|2022-01-11 15:15:00|769.1|768.5|768.6|768|769.5|768.9|767.2|766.6|523
1641914400000|2022-01-11 15:20:00|768.5|767.9|767.8|767.2|768.5|767.9|766.6|766|292
1641914700000|2022-01-11 15:25:00|767.6|767|768.1|767.5|768.6|768|767.5|766.9|295
1641915000000|2022-01-11 15:30:00|768|767.4|770.3|769.7|770.3|769.7|768|767.4|415
1641915300000|2022-01-11 15:35:00|770.4|769.8|770.5|769.9|770.8|770.2|769.8|769.2|464
1641915600000|2022-01-11 15:40:00|770.3|769.7|768|767.4|770.7|770.1|768|767.4|492
1641915900000|2022-01-11 15:45:00|768.1|767.5|767.3|766.7|769.1|768.5|767.3|766.7|346
1641916200000|2022-01-11 15:50:00|766.8|766.2|768.1|767.5|768.5|767.9|766.3|765.7|219
1641916500000|2022-01-11 15:55:00|768.2|767.6|769.3|768.7|769.3|768.7|768|767.4|239
1641916800000|2022-01-11 16:00:00|769.4|768.8|768.8|768.2|769.4|768.8|768.8|768.2|157
1641917100000|2022-01-11 16:05:00|768.9|768.3|769.5|768.9|769.5|768.9|768.8|768.2|180
1641917400000|2022-01-11 16:10:00|769.7|769.1|768.8|768.2|770|769.4|768.6|768|229
1641917700000|2022-01-11 16:15:00|768.9|768.3|769.7|769.1|769.8|769.2|768.8|768.2|238
1641918000000|2022-01-11 16:20:00|769.8|769.2|767.8|767.2|769.8|769.2|767.8|767.2|202
1641918300000|2022-01-11 16:25:00|767.6|767|769.5|768.9|769.5|768.9|767.5|766.9|215
1641918600000|2022-01-11 16:30:00|769.6|769|769.8|769.2|770|769.4|769.1|768.5|194
1641918900000|2022-01-11 16:35:00|770.3|769.7|770.2|769.6|770.6|770|770|769.4|175
1641919200000|2022-01-11 16:40:00|770.3|769.7|770.3|769.7|771|770.4|770.3|769.7|238
1641919500000|2022-01-11 16:45:00|770.1|769.5|771|770.4|771.3|770.7|769.8|769.2|230
1641919800000|2022-01-11 16:50:00|770.8|770.2|770.3|769.7|771.1|770.5|770.3|769.7|154
1641920100000|2022-01-11 16:55:00|770.4|769.8|768.8|768.2|770.4|769.8|768.6|768|179
1641920400000|2022-01-11 17:00:00|769|768.4|771|770.4|771.4|770.8|769|768.4|498
1641920700000|2022-01-11 17:05:00|770.9|770.3|771.5|770.9|771.6|771|770.8|770.2|250
1641921000000|2022-01-11 17:10:00|771.3|770.7|769.5|768.9|771.5|770.9|769.4|768.8|449
1641921300000|2022-01-11 17:15:00|769.6|769|769.1|768.5|769.9|769.3|768.5|767.9|287
1641921600000|2022-01-11 17:20:00|769|768.4|769.8|769.2|769.9|769.3|768.8|768.2|198
1641921900000|2022-01-11 17:25:00|769.7|769.1|768.9|768.3|770|769.4|768.5|767.9|184
1641922200000|2022-01-11 17:30:00|768.8|768.2|769.5|768.9|769.8|769.2|768.8|768.2|125
1641922500000|2022-01-11 17:35:00|769.6|769|770|769.4|770.3|769.7|769.5|768.9|85
1641922800000|2022-01-11 17:40:00|770.2|769.6|770|769.4|770.2|769.6|769.7|769.1|108
1641923100000|2022-01-11 17:45:00|769.9|769.3|770.6|770|770.8|770.2|769.8|769.2|133
1641923400000|2022-01-11 17:50:00|770.8|770.2|771.7|771.1|772|771.4|770.7|770.1|258
1641923700000|2022-01-11 17:55:00|771.6|771|771|770.4|772|771.4|770.8|770.2|206
1641924000000|2022-01-11 18:00:00|770.8|770.2|770.5|769.9|770.8|770.2|770|769.4|230
1641924300000|2022-01-11 18:05:00|770.7|770.1|770.2|769.6|770.7|770.1|770.2|769.6|128
1641924600000|2022-01-11 18:10:00|770.3|769.7|770.2|769.6|770.5|769.9|770|769.4|122
1641924900000|2022-01-11 18:15:00|770.3|769.7|770.8|770.2|770.8|770.2|770.3|769.7|157
1641925200000|2022-01-11 18:20:00|770.7|770.1|771.2|770.6|771.2|770.6|770.7|770.1|169
1641925500000|2022-01-11 18:25:00|771.5|770.9|771|770.4|771.5|770.9|770.7|770.1|177
1641925800000|2022-01-11 18:30:00|771.2|770.6|771.5|770.9|771.5|770.9|770.5|769.9|133
1641926100000|2022-01-11 18:35:00|771.7|771.1|770.7|770.1|771.7|771.1|770.7|770.1|177
1641926400000|2022-01-11 18:40:00|770.5|769.9|771|770.4|771.2|770.6|770.5|769.9|109
1641926700000|2022-01-11 18:45:00|771.2|770.6|770.5|769.9|771.3|770.7|770.3|769.7|278
1641927000000|2022-01-11 18:50:00|770.6|770|771|770.4|771|770.4|770|769.4|229
1641927300000|2022-01-11 18:55:00|771.1|770.5|770.2|769.6|771.1|770.5|770.2|769.6|174
1641927600000|2022-01-11 19:00:00|770.1|769.5|771|770.4|771.2|770.6|770.1|769.5|201
1641927900000|2022-01-11 19:05:00|771.1|770.5|770.3|769.7|771.2|770.6|769.7|769.1|446
1641928200000|2022-01-11 19:10:00|770.2|769.6|771.5|770.9|772.2|771.6|769.8|769.2|1872
1641928500000|2022-01-11 19:15:00|771.4|770.8|770.2|769.6|771.6|771|770.2|769.6|614
1641949200000|2022-01-12 01:00:00|770|769.4|768.7|768.1|770.1|769.4|768.7|768.1|140
1641949500000|2022-01-12 01:05:00|769.2|768.6|769.7|769.1|769.7|769.1|769.2|768.6|35
1641949800000|2022-01-12 01:10:00|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|14
1641950100000|2022-01-12 01:15:00|769.6|769|769.5|768.9|769.8|769.2|769.5|768.9|18
1641950400000|2022-01-12 01:20:00|769.6|769|769|768.4|769.6|769|769|768.4|19
1641950700000|2022-01-12 01:25:00|769.1|768.5|768.7|768.1|769.2|768.6|768.7|768.1|21
1641951000000|2022-01-12 01:30:00|768.8|768.2|768.8|768.2|768.9|768.3|768.7|768.1|9
1641951300000|2022-01-12 01:35:00|768.9|768.3|768.9|768.3|768.9|768.3|768.7|768.1|8
1641951600000|2022-01-12 01:40:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|7
1641951900000|2022-01-12 01:45:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|26
1641952200000|2022-01-12 01:50:00|769.5|768.9|769.4|768.8|769.7|769.1|769.4|768.8|13
1641952500000|2022-01-12 01:55:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|3
1641952800000|2022-01-12 02:00:00|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|1
1641953100000|2022-01-12 02:05:00|769.4|768.8|769.9|769.3|770.2|769.6|769.4|768.8|52
1641953400000|2022-01-12 02:10:00|770|769.4|770.4|769.8|770.4|769.8|770|769.4|15
1641953700000|2022-01-12 02:15:00|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|13
1641954000000|2022-01-12 02:20:00|770.3|769.7|770.5|769.9|770.7|770.1|770.2|769.6|31
1641954300000|2022-01-12 02:25:00|770.6|770|770.8|770.2|770.9|770.3|770.5|769.9|17
1641954600000|2022-01-12 02:30:00|770.7|770.1|770.4|769.8|770.9|770.3|770.3|769.7|14
1641954900000|2022-01-12 02:35:00|770.5|769.9|770.4|769.8|770.7|770.1|770.4|769.8|20
1641955200000|2022-01-12 02:40:00|770.5|769.9|770.6|770|770.6|770|770.4|769.8|5
1641955500000|2022-01-12 02:45:00|770.5|769.9|770.5|769.9|770.6|770|770.5|769.9|5
1641955800000|2022-01-12 02:50:00|770.6|770|770.4|769.8|770.6|770|770.3|769.7|2
1641956100000|2022-01-12 02:55:00|770.3|769.7|770.2|769.6|770.4|769.8|770.1|769.5|12
1641956400000|2022-01-12 03:00:00|770.1|769.5|769.7|769.1|770.2|769.6|769.7|769.1|21
1641956700000|2022-01-12 03:05:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|8
1641957000000|2022-01-12 03:10:00|769.6|769|769.6|769|769.7|769.1|769.5|768.9|4
1641957300000|2022-01-12 03:15:00|769.7|769.1|769.7|769.1|769.7|769.1|769.5|768.9|2
1641957600000|2022-01-12 03:20:00|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|0
1641957900000|2022-01-12 03:25:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|7
1641958200000|2022-01-12 03:30:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|1
1641958500000|2022-01-12 03:35:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|2
1641958800000|2022-01-12 03:40:00|769.9|769.3|769.7|769.1|770|769.4|769.7|769.1|3
1641959100000|2022-01-12 03:45:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|2
1641959400000|2022-01-12 03:50:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1641960000000|2022-01-12 04:00:00|769.9|769.3|769.7|769.1|769.9|769.3|769.7|769.1|1
1641960300000|2022-01-12 04:05:00|||||||||6
1641960600000|2022-01-12 04:10:00|769.4|768.8|769.5|768.9|769.5|768.9|769.2|768.6|12
1641960900000|2022-01-12 04:15:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|2
1641961200000|2022-01-12 04:20:00|769.6|769|769.6|769|769.6|769|769.4|768.8|4
1641961500000|2022-01-12 04:25:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|2
1641961800000|2022-01-12 04:30:00|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|2
1641962100000|2022-01-12 04:35:00|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|1
1641962400000|2022-01-12 04:40:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|1
1641962700000|2022-01-12 04:45:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|1
1641963000000|2022-01-12 04:50:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641963300000|2022-01-12 04:55:00|769.5|768.9|769.7|769.1|769.7|769.1|769.4|768.8|1
1641963900000|2022-01-12 05:05:00|769.6|769|769.6|769|769.6|769|769.4|768.8|4
1641964200000|2022-01-12 05:10:00|769.5|768.9|769.4|768.8|769.6|769|769.4|768.8|1
1641964500000|2022-01-12 05:15:00|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|3
1641964800000|2022-01-12 05:20:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|3
1641965100000|2022-01-12 05:25:00|769.5|768.9|769.8|769.2|769.9|769.3|769.4|768.8|59
1641965400000|2022-01-12 05:30:00|769.7|769.1|769.9|769.3|769.9|769.3|769.6|769|39
1641965700000|2022-01-12 05:35:00|||||||||3
1641966000000|2022-01-12 05:40:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|3
1641966300000|2022-01-12 05:45:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|21
1641966600000|2022-01-12 05:50:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1641966900000|2022-01-12 05:55:00|769.7|769.1|769.7|769.1|769.8|769.2|769.7|769.1|3
1641967200000|2022-01-12 06:00:00|769.9|769.3|769.9|769.3|769.9|769.3|769.7|769.1|4
1641967500000|2022-01-12 06:05:00|769.8|769.2|769.7|769.1|769.9|769.3|769.6|769|11
1641967800000|2022-01-12 06:10:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|9
1641968100000|2022-01-12 06:15:00|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|15
1641968400000|2022-01-12 06:20:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|11
1641968700000|2022-01-12 06:25:00|769.1|768.5|769.2|768.6|769.2|768.6|769|768.4|9
1641969000000|2022-01-12 06:30:00|769.4|768.8|769.9|769.3|769.9|769.3|769.4|768.8|69
1641969300000|2022-01-12 06:35:00|769.7|769.1|769.3|768.7|769.7|769.1|769.3|768.7|12
1641969600000|2022-01-12 06:40:00|769.1|768.5|768.7|768.1|769.3|768.7|768.5|767.9|51
1641969900000|2022-01-12 06:45:00|768.6|768|768.7|768.1|768.7|768.1|768.5|767.9|5
1641970200000|2022-01-12 06:50:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|11
1641970500000|2022-01-12 06:55:00|768.4|767.8|768.3|767.7|768.5|767.9|768.2|767.6|27
1641970800000|2022-01-12 07:00:00|768.4|767.8|768.2|767.6|768.5|767.9|768.2|767.6|25
1641971100000|2022-01-12 07:05:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|14
1641971400000|2022-01-12 07:10:00|768.5|767.9|768.7|768.1|768.9|768.3|768.5|767.9|12
1641971700000|2022-01-12 07:15:00|768.6|768|768.7|768.1|768.9|768.3|768.4|767.8|8
1641972000000|2022-01-12 07:20:00|768.6|768|768.3|767.7|768.6|768|768.3|767.7|7
1641972300000|2022-01-12 07:25:00|768.2|767.6|768|767.4|768.2|767.6|767.9|767.3|19
1641972600000|2022-01-12 07:30:00|768.2|767.6|768.2|767.6|768.4|767.8|767.9|767.3|46
1641972900000|2022-01-12 07:35:00|768.1|767.5|767.9|767.3|768.2|767.6|767.9|767.3|9
1641973200000|2022-01-12 07:40:00|768|767.4|768.7|768.1|768.7|768.1|768|767.4|19
1641973500000|2022-01-12 07:45:00|768.6|768|769.5|768.9|769.7|769.1|768.6|768|66
1641973800000|2022-01-12 07:50:00|769.4|768.8|769.3|768.7|769.7|769.1|769.2|768.6|109
1641974100000|2022-01-12 07:55:00|769.2|768.6|769.3|768.7|769.4|768.8|768.9|768.3|33
1641974400000|2022-01-12 08:00:00|769.4|768.8|769|768.4|769.4|768.8|769|768.4|11
1641974700000|2022-01-12 08:05:00|768.9|768.3|768.9|768.3|769.2|768.6|768.8|768.2|3
1641975000000|2022-01-12 08:10:00|769|768.4|769.5|768.9|769.6|769|768.9|768.3|20
1641975300000|2022-01-12 08:15:00|769.8|769.2|770.2|769.6|770.3|769.7|769.7|769.1|237
1641975600000|2022-01-12 08:20:00|770.1|769.5|770|769.4|770.1|769.5|770|769.4|3
1641975900000|2022-01-12 08:25:00|770.1|769.5|769.5|768.9|770.1|769.5|769.1|768.5|32
1641976200000|2022-01-12 08:30:00|769.6|769|769.7|769.1|769.7|769.1|769.2|768.6|11
1641976500000|2022-01-12 08:35:00|769.9|769.3|770.9|770.3|771.2|770.6|769.9|769.3|128
1641976800000|2022-01-12 08:40:00|770.7|770.1|770.9|770.3|771.1|770.5|770.7|770.1|60
1641977100000|2022-01-12 08:45:00|771|770.4|770.9|770.3|771.5|770.9|770.8|770.2|206
1641977400000|2022-01-12 08:50:00|771.1|770.5|771.4|770.8|771.5|770.9|770.9|770.3|25
1641977700000|2022-01-12 08:55:00|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|12
1641978000000|2022-01-12 09:00:00|771.5|770.9|771.5|770.9|771.7|771.1|771.5|770.9|20
1641978300000|2022-01-12 09:05:00|771.6|771|771.4|770.8|771.7|771.1|771.4|770.8|20
1641978600000|2022-01-12 09:10:00|771.7|771.1|771.2|770.6|771.7|771.1|771.2|770.6|30
1641978900000|2022-01-12 09:15:00|770.9|770.3|771.6|771|771.6|771|770.9|770.3|176
1641979200000|2022-01-12 09:20:00|771.5|770.9|771.7|771.1|771.7|771.1|771.5|770.9|5
1641979500000|2022-01-12 09:25:00|||||||||15
1641979800000|2022-01-12 09:30:00|771.6|771|771.2|770.6|771.6|771|771|770.4|25
1641980100000|2022-01-12 09:35:00|771.1|770.5|770.9|770.3|771.2|770.6|770.9|770.3|21
1641980400000|2022-01-12 09:40:00|771|770.4|771.2|770.6|771.2|770.6|770.9|770.3|53
1641980700000|2022-01-12 09:45:00|771.3|770.7|771.6|771|771.7|771.1|771.2|770.6|71
1641981000000|2022-01-12 09:50:00|771.5|770.9|771.4|770.8|771.7|771.1|771.2|770.6|22
1641981300000|2022-01-12 09:55:00|771.3|770.7|771.2|770.6|771.3|770.7|771|770.4|8
1641981600000|2022-01-12 10:00:00|771.3|770.7|770.9|770.3|771.5|770.9|770.9|770.3|63
1641981900000|2022-01-12 10:05:00|771|770.4|771.2|770.6|771.5|770.9|770.8|770.2|24
1641982200000|2022-01-12 10:10:00|771.1|770.5|770.7|770.1|771.3|770.7|770.7|770.1|38
1641982500000|2022-01-12 10:15:00|770.4|769.8|769.8|769.2|770.4|769.8|769.5|768.9|33
1641982800000|2022-01-12 10:20:00|769.9|769.3|770.1|769.5|770.2|769.6|769.7|769.1|8
1641983100000|2022-01-12 10:25:00|770|769.4|769.9|769.3|770.1|769.5|769.7|769.1|5
1641983400000|2022-01-12 10:30:00|769.7|769.1|769.6|769|769.7|769.1|769.5|768.9|4
1641983700000|2022-01-12 10:35:00|769.7|769.1|769.7|769.1|769.7|769.1|769.5|768.9|5
1641984000000|2022-01-12 10:40:00|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|11
1641984300000|2022-01-12 10:45:00|769.4|768.8|768.7|768.1|769.4|768.8|768.5|767.9|40
1641984600000|2022-01-12 10:50:00|768.5|767.9|768.9|768.3|769|768.4|768.4|767.8|45
1641984900000|2022-01-12 10:55:00|769|768.4|768.7|768.1|769|768.4|768.5|767.9|54
1641985200000|2022-01-12 11:00:00|768.5|767.9|768.2|767.6|768.7|768.1|768|767.4|79
1641985500000|2022-01-12 11:05:00|768.1|767.5|769.2|768.6|769.5|768.9|767.7|767.1|122
1641985800000|2022-01-12 11:10:00|769|768.4|769.1|768.5|769.2|768.6|768.7|768.1|75
1641986100000|2022-01-12 11:15:00|769.2|768.6|767.5|766.9|769.2|768.6|767.2|766.6|65
1641986400000|2022-01-12 11:20:00|767.6|767|767.9|767.3|768.2|767.6|767.4|766.8|23
1641986700000|2022-01-12 11:25:00|768|767.4|768.4|767.8|768.4|767.8|767.9|767.3|22
1641987000000|2022-01-12 11:30:00|768.2|767.6|768.9|768.3|769.4|768.8|768.2|767.6|30
1641987300000|2022-01-12 11:35:00|768.7|768.1|768.4|767.8|768.7|768.1|768.2|767.6|27
1641987600000|2022-01-12 11:40:00|768.3|767.7|767.4|766.8|768.3|767.7|767.4|766.8|54
1641987900000|2022-01-12 11:45:00|767.5|766.9|767.7|767.1|767.7|767.1|767.4|766.8|33
1641988200000|2022-01-12 11:50:00|767.5|766.9|767.4|766.8|767.7|767.1|767.4|766.8|27
1641988500000|2022-01-12 11:55:00|767.5|766.9|767.7|767.1|767.7|767.1|767.4|766.8|8
1641988800000|2022-01-12 12:00:00|767.6|767|767.7|767.1|767.7|767.1|767.4|766.8|15
1641989100000|2022-01-12 12:05:00|767.6|767|767.6|767|767.7|767.1|767.5|766.9|9
1641989400000|2022-01-12 12:10:00|767.5|766.9|767.9|767.3|768|767.4|767.5|766.9|27
1641989700000|2022-01-12 12:15:00|768|767.4|767.5|766.9|768.2|767.6|767.5|766.9|46
1641990000000|2022-01-12 12:20:00|767.9|767.3|767.7|767.1|767.9|767.3|767.5|766.9|35
1641990300000|2022-01-12 12:25:00|767.6|767|767.9|767.3|768|767.4|767.5|766.9|14
1641990600000|2022-01-12 12:30:00|767.8|767.2|767.9|767.3|768|767.4|767.7|767.1|22
1641990900000|2022-01-12 12:35:00|767.8|767.2|767.7|767.1|768|767.4|767.7|767.1|7
1641991200000|2022-01-12 12:40:00|767.5|766.9|768|767.4|768.5|767.9|767.5|766.9|122
1641991500000|2022-01-12 12:45:00|768.2|767.6|768|767.4|768.4|767.8|767.8|767.2|30
1641991800000|2022-01-12 12:50:00|768.2|767.6|768.3|767.7|768.3|767.7|768|767.4|39
1641992100000|2022-01-12 12:55:00|768.2|767.6|767.6|767|768.2|767.6|767.5|766.9|24
1641992400000|2022-01-12 13:00:00|767.4|766.8|767.5|766.9|767.5|766.9|766.9|766.3|79
1641992700000|2022-01-12 13:05:00|767.6|767|767.5|766.9|767.9|767.3|767.2|766.6|25
1641993000000|2022-01-12 13:10:00|767.3|766.7|767|766.4|767.4|766.8|766.9|766.3|70
1641993300000|2022-01-12 13:15:00|766.9|766.3|766.8|766.2|767.2|766.6|766.5|765.9|104
1641993600000|2022-01-12 13:20:00|766.6|766|767|766.4|767.1|766.5|766.4|765.8|44
1641993900000|2022-01-12 13:25:00|766.9|766.3|766.8|766.2|767|766.4|766.6|766|35
1641994200000|2022-01-12 13:30:00|766.9|766.3|767|766.4|767.1|766.5|766.6|766|40
1641994500000|2022-01-12 13:35:00|767.1|766.5|767.5|766.9|767.5|766.9|767|766.4|40
1641994800000|2022-01-12 13:40:00|767.6|767|767.5|766.9|767.8|767.2|767.3|766.7|94
1641997800000|2022-01-12 14:30:00|767.9|767.3|766.4|765.8|769.3|768.7|765.9|765.3|937
1641998100000|2022-01-12 14:35:00|766.1|765.5|766.1|765.5|766.4|765.8|764.9|764.3|348
1641998400000|2022-01-12 14:40:00|766.2|765.6|767.1|766.5|768.5|767.9|765.6|765|435
1641998700000|2022-01-12 14:45:00|767|766.4|768.4|767.8|768.5|767.9|767|766.4|354
1641999000000|2022-01-12 14:50:00|768.5|767.9|769.5|768.9|769.5|768.9|767.8|767.2|238
1641999300000|2022-01-12 14:55:00|769.3|768.7|769.4|768.8|769.9|769.3|769|768.4|233
1641999600000|2022-01-12 15:00:00|769.5|768.9|765.7|765.1|769.5|768.9|765.5|764.9|456
1641999900000|2022-01-12 15:05:00|765.4|764.8|766|765.4|766.2|765.6|765.3|764.7|280
1642000200000|2022-01-12 15:10:00|766.1|765.5|765.2|764.6|766.9|766.3|765.2|764.6|318
1642000500000|2022-01-12 15:15:00|765.4|764.8|765.7|765.1|766.4|765.8|765|764.4|233
1642000800000|2022-01-12 15:20:00|765.6|765|766.8|766.2|767.1|766.5|764.9|764.3|191
1642001100000|2022-01-12 15:25:00|766.7|766.1|768|767.4|768|767.4|766.6|766|159
1642001400000|2022-01-12 15:30:00|768.1|767.5|768.8|768.2|769.3|768.7|767.8|767.2|293
1642001700000|2022-01-12 15:35:00|769|768.4|767.1|766.5|769|768.4|767.1|766.5|218
1642002000000|2022-01-12 15:40:00|767.2|766.6|765.7|765.1|767.5|766.9|765.5|764.9|237
1642002300000|2022-01-12 15:45:00|765.8|765.2|767.4|766.8|768.2|767.6|765.8|765.2|267
1642002600000|2022-01-12 15:50:00|767.3|766.7|766.7|766.1|767.3|766.7|765.9|765.3|201
1642002900000|2022-01-12 15:55:00|766.8|766.2|766.3|765.7|766.8|766.2|765.8|765.2|176
1642003200000|2022-01-12 16:00:00|766.5|765.9|767|766.4|767.5|766.9|766|765.4|160
1642003500000|2022-01-12 16:05:00|767.1|766.5|767.2|766.6|767.5|766.9|766.3|765.7|135
1642003800000|2022-01-12 16:10:00|767.5|766.9|768|767.4|768|767.4|767|766.4|199
1642004100000|2022-01-12 16:15:00|767.9|767.3|768.2|767.6|768.2|767.6|767.3|766.7|237
1642004400000|2022-01-12 16:20:00|768.5|767.9|768.4|767.8|769|768.4|768.4|767.8|194
1642004700000|2022-01-12 16:25:00|768.6|768|767.7|767.1|768.9|768.3|767.4|766.8|184
1642005000000|2022-01-12 16:30:00|767.5|766.9|768.8|768.2|769.2|768.6|767.2|766.6|333
1642005300000|2022-01-12 16:35:00|768.9|768.3|768.4|767.8|768.9|768.3|768|767.4|127
1642005600000|2022-01-12 16:40:00|768.2|767.6|768.2|767.6|768.9|768.3|767.7|767.1|246
1642005900000|2022-01-12 16:45:00|768|767.4|768.2|767.6|768.5|767.9|767.2|766.6|246
1642006200000|2022-01-12 16:50:00|768.4|767.8|768.7|768.1|768.7|768.1|768|767.4|332
1642006500000|2022-01-12 16:55:00|768.6|768|769|768.4|769.1|768.5|768|767.4|319
1642006800000|2022-01-12 17:00:00|765.6|764.1|764.3|763.7|768.4|767.7|759.7|758.4|1623
1642007100000|2022-01-12 17:05:00|764.6|764|759.9|759.3|766|765.4|756.9|756.3|1220
1642007400000|2022-01-12 17:10:00|760.1|759.5|758.4|757.8|763.1|762.5|758.1|757.5|825
1642007700000|2022-01-12 17:15:00|758.3|757.7|759.6|759|760.1|759.5|755.4|754.8|789
1642008000000|2022-01-12 17:20:00|759.5|758.9|760.9|760.3|760.9|760.3|759.2|758.6|407
1642008300000|2022-01-12 17:25:00|761|760.4|759.4|758.8|761|760.4|758.5|757.9|467
1642008600000|2022-01-12 17:30:00|759.3|758.7|761.2|760.6|761.5|760.9|758.8|758.2|303
1642008900000|2022-01-12 17:35:00|761.3|760.7|761.3|760.7|761.7|761.1|760.6|760|218
1642009200000|2022-01-12 17:40:00|761.4|760.8|761.7|761.1|762.1|761.5|759.9|759.3|216
1642009500000|2022-01-12 17:45:00|761.3|760.7|761.7|761.1|762|761.4|760.6|760|405
1642009800000|2022-01-12 17:50:00|761.5|760.9|760.5|759.9|762|761.4|760.5|759.9|443
1642010100000|2022-01-12 17:55:00|760.6|760|760.2|759.6|760.8|760.2|760|759.4|184
1642010400000|2022-01-12 18:00:00|760.3|759.7|762.3|761.7|762.3|761.7|760.3|759.7|287
1642010700000|2022-01-12 18:05:00|762.2|761.6|762.3|761.7|763.5|762.9|762.2|761.6|321
1642011000000|2022-01-12 18:10:00|762.4|761.8|762.2|761.6|763.1|762.5|762.2|761.6|181
1642011300000|2022-01-12 18:15:00|762.4|761.8|763.2|762.6|763.4|762.8|762.2|761.6|234
1642011600000|2022-01-12 18:20:00|763.3|762.7|762.8|762.2|763.3|762.7|762.3|761.7|205
1642011900000|2022-01-12 18:25:00|763.3|762.7|762.3|761.7|763.3|762.7|762.1|761.5|260
1642012200000|2022-01-12 18:30:00|762.6|762|761.4|760.8|762.8|762.2|761.1|760.5|249
1642012500000|2022-01-12 18:35:00|761.3|760.7|760.2|759.6|761.9|761.3|760.1|759.5|262
1642012800000|2022-01-12 18:40:00|759.9|759.3|759.2|758.6|760.4|759.5|759.2|758.6|379
1642013100000|2022-01-12 18:45:00|759.4|758.8|759.2|758.6|759.8|759.2|759.1|758.5|172
1642013400000|2022-01-12 18:50:00|759.3|758.7|760.1|759.5|760.2|759.6|758.8|758.2|258
1642013700000|2022-01-12 18:55:00|759.8|759.2|758.2|757.6|760.1|759.5|758|757.4|338
1642014000000|2022-01-12 19:00:00|758.3|757.7|758.1|757.5|758.5|757.9|756.6|756|590
1642014300000|2022-01-12 19:05:00|758|757.4|758.5|757.9|759|758.4|757.7|757.1|415
1642014600000|2022-01-12 19:10:00|758.3|757.7|758.9|758.3|759.9|759.3|757|756.4|1418
1642014900000|2022-01-12 19:15:00|759.1|758.5|758.7|758.1|759.7|759.1|757.2|756.6|524
1642035600000|2022-01-13 01:00:00|758.4|757.8|756.3|755.7|759|758.4|756.3|755.7|258
1642035900000|2022-01-13 01:05:00|756.4|755.8|756.5|755.9|757|756.4|756.1|755.5|62
1642036200000|2022-01-13 01:10:00|756.7|756.1|755.9|755.3|756.7|756.1|755.7|755.1|31
1642036500000|2022-01-13 01:15:00|756.2|755.6|755.2|754.6|756.2|755.6|754.9|754.3|83
1642036800000|2022-01-13 01:20:00|755.3|754.7|756.1|755.5|756.2|755.6|755.2|754.6|34
1642037100000|2022-01-13 01:25:00|756.2|755.6|756.9|756.3|756.9|756.3|756.1|755.4|35
1642037400000|2022-01-13 01:30:00|757|756.4|756.4|755.8|757|756.4|756.4|755.8|25
1642037700000|2022-01-13 01:35:00|756.5|755.9|756.2|755.6|756.9|756.3|756|755.4|31
1642038000000|2022-01-13 01:40:00|755.9|755.3|755.9|755.3|756.1|755.5|755.7|755.1|25
1642038300000|2022-01-13 01:45:00|755.7|755.1|756|755.4|756|755.4|755.6|755|16
1642038600000|2022-01-13 01:50:00|755.9|755.3|755.2|754.6|755.9|755.3|755.2|754.6|47
1642038900000|2022-01-13 01:55:00|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|20
1642039200000|2022-01-13 02:00:00|755|754.4|754.7|754.1|755.2|754.6|754.6|754|41
1642039500000|2022-01-13 02:05:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|25
1642039800000|2022-01-13 02:10:00|754.8|754.2|755.2|754.6|755.5|754.9|754.7|754.1|15
1642040100000|2022-01-13 02:15:00|755|754.4|755|754.4|755.2|754.6|755|754.4|4
1642040400000|2022-01-13 02:20:00|754.9|754.3|754.9|754.3|755|754.4|754.6|754|14
1642040700000|2022-01-13 02:25:00|754.8|754.2|754.7|754.1|754.9|754.3|754.4|753.8|21
1642041000000|2022-01-13 02:30:00|754.3|753.7|753.5|752.9|754.7|754.1|753.4|752.8|132
1642041300000|2022-01-13 02:35:00|753.4|752.8|753.5|752.9|753.7|753.1|752.4|751.8|70
1642041600000|2022-01-13 02:40:00|753.7|753.1|753.2|752.6|753.7|753.1|753|752.4|19
1642041900000|2022-01-13 02:45:00|753.1|752.5|752.5|751.9|753.2|752.6|752.4|751.8|72
1642042200000|2022-01-13 02:50:00|752.7|752.1|752.7|752.1|752.7|752.1|752.4|751.8|59
1642042500000|2022-01-13 02:55:00|752.6|752|752.5|751.9|752.7|752.1|752.4|751.8|14
1642042800000|2022-01-13 03:00:00|752.9|752.3|753.9|753.3|753.9|753.3|752.7|752.1|96
1642043100000|2022-01-13 03:05:00|754|753.4|753.7|753.1|754|753.4|753.5|752.9|22
1642043400000|2022-01-13 03:10:00|753.8|753.2|753.3|752.7|753.9|753.3|753.2|752.6|16
1642043700000|2022-01-13 03:15:00|753.2|752.6|753.7|753.1|753.7|753.1|753.2|752.6|13
1642044000000|2022-01-13 03:20:00|753.5|752.9|753.5|752.9|753.8|753.2|753.4|752.8|11
1642044300000|2022-01-13 03:25:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|9
1642044600000|2022-01-13 03:30:00|754|753.4|754|753.4|754.2|753.6|753.9|753.3|12
1642044900000|2022-01-13 03:35:00|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|4
1642045200000|2022-01-13 03:40:00|754|753.4|754.2|753.6|754.4|753.8|754|753.4|6
1642045500000|2022-01-13 03:45:00|753.4|752.8|753.1|752.5|753.4|752.8|753.1|752.5|17
1642045800000|2022-01-13 03:50:00|753.2|752.6|753.6|753|753.7|753.1|753.1|752.5|19
1642046100000|2022-01-13 03:55:00|753.7|753.1|753.6|753|753.7|753.1|753.5|752.9|11
1642046400000|2022-01-13 04:00:00|753.7|753.1|753.9|753.3|754|753.4|753.5|752.9|51
1642046700000|2022-01-13 04:05:00|754|753.4|754.3|753.7|754.3|753.7|753.9|753.3|19
1642047000000|2022-01-13 04:10:00|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|12
1642047300000|2022-01-13 04:15:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|7
1642047600000|2022-01-13 04:20:00|754.5|753.9|754.4|753.8|754.5|753.9|754.3|753.7|7
1642047900000|2022-01-13 04:25:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1642048200000|2022-01-13 04:30:00|754.4|753.8|754.4|753.8|754.4|753.8|754.2|753.6|9
1642048500000|2022-01-13 04:35:00|754.5|753.9|754.4|753.8|754.5|753.9|754.3|753.7|2
1642048800000|2022-01-13 04:40:00|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|4
1642049100000|2022-01-13 04:45:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|1
1642049400000|2022-01-13 04:50:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|7
1642049700000|2022-01-13 04:55:00|754.1|753.5|754.1|753.5|754.1|753.5|754|753.4|4
1642050000000|2022-01-13 05:00:00|754|753.4|754.3|753.7|754.4|753.8|754|753.4|15
1642050300000|2022-01-13 05:05:00|754.2|753.6|754|753.4|754.3|753.7|754|753.4|4
1642050600000|2022-01-13 05:10:00|753.9|753.3|754.7|754.1|754.9|754.3|753.5|752.9|51
1642050900000|2022-01-13 05:15:00|754.6|754|755|754.4|755|754.4|754.6|754|21
1642051200000|2022-01-13 05:20:00|755.2|754.6|755.1|754.5|755.4|754.8|755|754.4|14
1642051500000|2022-01-13 05:25:00|755|754.4|755.2|754.6|755.4|754.8|754.6|754|23
1642051800000|2022-01-13 05:30:00|755.3|754.7|755.1|754.5|755.7|755.1|755.1|754.5|54
1642052100000|2022-01-13 05:35:00|754.9|754.3|755.1|754.5|755.4|754.8|754.9|754.3|17
1642052400000|2022-01-13 05:40:00|754.9|754.3|754.9|754.3|755|754.4|754.9|754.3|4
1642052700000|2022-01-13 05:45:00|755|754.4|754.4|753.8|755|754.4|754.4|753.8|13
1642053000000|2022-01-13 05:50:00|754.1|753.5|754.4|753.8|754.4|753.8|753.9|753.3|16
1642053300000|2022-01-13 05:55:00|754.2|753.6|753.9|753.3|754.2|753.6|753.8|753.2|11
1642053600000|2022-01-13 06:00:00|754|753.4|754.1|753.5|754.2|753.6|753.9|753.3|3
1642053900000|2022-01-13 06:05:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|1
1642054200000|2022-01-13 06:10:00|754|753.4|754.6|754|754.7|754.1|753.9|753.3|10
1642054500000|2022-01-13 06:15:00|754.7|754.1|754.8|754.2|755|754.4|754.6|754|7
1642054800000|2022-01-13 06:20:00|754.7|754.1|754.6|754|755.1|754.5|754.4|753.8|28
1642055100000|2022-01-13 06:25:00|754.5|753.9|754.7|754.1|754.7|754.1|754.4|753.8|2
1642055400000|2022-01-13 06:30:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|5
1642055700000|2022-01-13 06:35:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642056000000|2022-01-13 06:40:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|5
1642056300000|2022-01-13 06:45:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|6
1642056600000|2022-01-13 06:50:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|27
1642056900000|2022-01-13 06:55:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|5
1642057200000|2022-01-13 07:00:00|754.6|754|754.6|754|754.6|754|754.4|753.8|10
1642057500000|2022-01-13 07:05:00|754.7|754.1|755.1|754.5|755.1|754.5|754.4|753.8|11
1642057800000|2022-01-13 07:10:00|755.2|754.6|755.3|754.7|755.4|754.8|755|754.4|16
1642058100000|2022-01-13 07:15:00|755.2|754.6|755.2|754.6|755.2|754.6|754.9|754.3|3
1642058400000|2022-01-13 07:20:00|755.1|754.5|755.7|755.1|755.7|755.1|754.9|754.3|10
1642058700000|2022-01-13 07:25:00|755.8|755.2|755.8|755.2|756.2|755.6|755.7|755.1|27
1642059000000|2022-01-13 07:30:00|755.9|755.3|756.2|755.6|756.6|756|755.9|755.3|70
1642059300000|2022-01-13 07:35:00|756.1|755.5|755.6|755|756.1|755.5|755.6|755|15
1642059600000|2022-01-13 07:40:00|755.4|754.8|755|754.4|755.8|755.2|754.7|754.1|33
1642059900000|2022-01-13 07:45:00|755.1|754.5|755.4|754.8|755.6|755|755|754.4|24
1642060200000|2022-01-13 07:50:00|755.5|754.9|755.2|754.6|755.5|754.9|755.1|754.5|7
1642060500000|2022-01-13 07:55:00|755.1|754.5|754.9|754.3|755.2|754.6|754.7|754.1|16
1642060800000|2022-01-13 08:00:00|754.8|754.2|755.4|754.8|755.9|755.3|754.8|754.2|29
1642061100000|2022-01-13 08:05:00|755.7|755.1|755.4|754.8|755.9|755.3|755.2|754.6|20
1642061400000|2022-01-13 08:10:00|755.3|754.7|755.2|754.6|755.6|755|754.7|754.1|46
1642061700000|2022-01-13 08:15:00|755.1|754.5|755.4|754.8|755.7|755.1|754.8|754.2|40
1642062000000|2022-01-13 08:20:00|755.5|754.9|755.7|755.1|755.8|755.2|755.2|754.6|8
1642062300000|2022-01-13 08:25:00|755.6|755|755.4|754.8|755.7|755.1|755.4|754.8|5
1642062600000|2022-01-13 08:30:00|755.6|755|755.6|755|755.6|755|755.4|754.8|5
1642062900000|2022-01-13 08:35:00|755.5|754.9|755.1|754.5|755.5|754.9|754.9|754.3|7
1642063200000|2022-01-13 08:40:00|755.2|754.6|755.5|754.9|755.5|754.9|755.2|754.6|5
1642063500000|2022-01-13 08:45:00|755.6|755|755.7|755.1|755.7|755.1|755.3|754.7|8
1642063800000|2022-01-13 08:50:00|756|755.4|756.1|755.5|756.2|755.6|755.7|755.1|35
1642064100000|2022-01-13 08:55:00|756|755.4|755.6|755|756.2|755.6|755.6|755|4
1642064400000|2022-01-13 09:00:00|755.4|754.8|754.9|754.3|755.6|755|754.7|754.1|36
1642064700000|2022-01-13 09:05:00|755.1|754.5|754.9|754.3|755.2|754.6|754.8|754.2|98
1642065000000|2022-01-13 09:10:00|754.8|754.2|755.7|755.1|755.7|755.1|754.8|754.2|13
1642065300000|2022-01-13 09:15:00|755.3|754.7|755.7|755.1|755.7|755.1|755.3|754.7|13
1642065600000|2022-01-13 09:20:00|755.6|755|755.7|755.1|755.7|755.1|755.6|755|1
1642065900000|2022-01-13 09:25:00|755.8|755.2|755.4|754.8|755.8|755.2|755.2|754.6|37
1642066200000|2022-01-13 09:30:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|15
1642066500000|2022-01-13 09:35:00|755.2|754.6|754.7|754.1|755.2|754.6|754.2|753.6|38
1642066800000|2022-01-13 09:40:00|754.6|754|755.7|755.1|755.9|755.3|754.6|754|26
1642067100000|2022-01-13 09:45:00|755.8|755.2|753.8|753.2|755.9|755.3|752.8|752.2|129
1642067400000|2022-01-13 09:50:00|753.7|753.1|753.7|753.1|754.4|753.8|753.7|753.1|24
1642067700000|2022-01-13 09:55:00|753.4|752.8|752.4|751.8|753.7|753.1|752.4|751.8|66
1642068000000|2022-01-13 10:00:00|751.9|751.3|751.7|751.1|752.4|751.8|750.9|750.3|113
1642068300000|2022-01-13 10:05:00|751.6|751|752.4|751.8|752.4|751.8|751.5|750.9|46
1642068600000|2022-01-13 10:10:00|752.2|751.6|752.2|751.6|752.6|752|751.8|751.2|71
1642068900000|2022-01-13 10:15:00|752.4|751.8|751.7|751.1|752.5|751.9|751.7|751.1|66
1642069200000|2022-01-13 10:20:00|751.8|751.2|750.7|750.1|752.2|751.6|750.7|750.1|55
1642069500000|2022-01-13 10:25:00|750.8|750.2|751.5|750.9|751.5|750.9|750.8|750.2|15
1642069800000|2022-01-13 10:30:00|751.6|751|750.5|749.9|751.6|751|750.4|749.8|72
1642070100000|2022-01-13 10:35:00|750.6|750|751.8|751.2|752.3|751.7|750.4|749.8|60
1642070400000|2022-01-13 10:40:00|751.9|751.3|751.8|751.2|752.1|751.5|751.6|751|36
1642070700000|2022-01-13 10:45:00|751.9|751.3|752.4|751.8|752.4|751.8|751.7|751.1|48
1642071000000|2022-01-13 10:50:00|752.2|751.6|751.5|750.9|752.4|751.8|751.1|750.5|46
1642071300000|2022-01-13 10:55:00|751.6|751|752.6|752|752.7|752.1|751.4|750.8|62
1642071600000|2022-01-13 11:00:00|752.7|752.1|752.9|752.3|752.9|752.3|752.6|752|63
1642071900000|2022-01-13 11:05:00|752.8|752.2|752.7|752.1|752.8|752.2|752.6|752|46
1642072200000|2022-01-13 11:10:00|752.8|752.2|752.6|752|753.1|752.5|752.5|751.9|58
1642072500000|2022-01-13 11:15:00|752.7|752.1|753.1|752.5|753.1|752.5|752.6|752|47
1642072800000|2022-01-13 11:20:00|753.3|752.7|753.6|753|753.8|753.2|753.1|752.5|22
1642073100000|2022-01-13 11:25:00|753.7|753.1|754.7|754.1|755.2|754.6|753.7|753.1|95
1642073400000|2022-01-13 11:30:00|754.5|753.9|753.8|753.2|754.6|754|753.3|752.7|23
1642073700000|2022-01-13 11:35:00|753.7|753.1|753.7|753.1|754|753.4|753.6|753|14
1642074000000|2022-01-13 11:40:00|753.8|753.2|752.9|752.3|753.9|753.3|752.7|752.1|72
1642074300000|2022-01-13 11:45:00|753.1|752.5|753.8|753.2|754.5|753.9|753.1|752.5|48
1642074600000|2022-01-13 11:50:00|753.9|753.3|754.6|754|754.7|754.1|753.9|753.3|26
1642074900000|2022-01-13 11:55:00|754.7|754.1|754.5|753.9|754.9|754.3|754.3|753.7|27
1642075200000|2022-01-13 12:00:00|754.4|753.8|756.1|755.5|756.4|755.8|754.4|753.8|97
1642075500000|2022-01-13 12:05:00|756.2|755.6|755.8|755.2|756.7|756.1|755.1|754.5|77
1642075800000|2022-01-13 12:10:00|756.1|755.5|756.1|755.5|756.7|756.1|755.7|755.1|76
1642076100000|2022-01-13 12:15:00|756.2|755.6|755.8|755.2|756.3|755.7|755.8|755.2|22
1642076400000|2022-01-13 12:20:00|755.6|755|755.2|754.6|756.2|755.6|754.9|754.3|46
1642076700000|2022-01-13 12:25:00|754.9|754.3|754.9|754.3|755.1|754.5|754.4|753.8|115
1642077000000|2022-01-13 12:30:00|755.1|754.5|754.9|754.3|755.2|754.6|754.4|753.8|40
1642077300000|2022-01-13 12:35:00|755|754.4|755.4|754.8|755.4|754.8|754.7|754.1|22
1642077600000|2022-01-13 12:40:00|755.2|754.6|754.9|754.3|755.4|754.8|754.8|754.2|33
1642077900000|2022-01-13 12:45:00|754.7|754.1|753.8|753.2|754.7|754.1|753.7|753.1|39
1642078200000|2022-01-13 12:50:00|753.7|753.1|754.1|753.5|754.1|753.5|753.4|752.8|24
1642078500000|2022-01-13 12:55:00|754.4|753.8|754.6|754|754.9|754.3|753.9|753.3|79
1642078800000|2022-01-13 13:00:00|754.5|753.9|754.3|753.7|755.1|754.5|753.9|753.3|63
1642079100000|2022-01-13 13:05:00|754.4|753.8|753.3|752.7|754.5|753.9|753.2|752.6|43
1642079400000|2022-01-13 13:10:00|753.2|752.6|752.8|752.2|753.9|753.3|752.7|752.1|56
1642079700000|2022-01-13 13:15:00|752.9|752.3|753.3|752.7|753.4|752.8|752.7|752.1|23
1642080000000|2022-01-13 13:20:00|753.2|752.6|753.1|752.5|753.8|753.2|752.9|752.3|39
1642080300000|2022-01-13 13:25:00|753.2|752.6|753.3|752.7|753.3|752.7|752.7|752.1|110
1642080600000|2022-01-13 13:30:00|753.5|752.9|753.2|752.6|753.8|753.2|753.2|752.6|40
1642080900000|2022-01-13 13:35:00|753.3|752.7|753.8|753.2|754.7|754.1|753.3|752.7|115
1642081200000|2022-01-13 13:40:00|753.9|753.3|753.8|753.2|754.1|753.5|753.4|752.8|57
1642084200000|2022-01-13 14:30:00|755.1|754.5|749.6|749|755.4|754.8|749.1|748.5|1337
1642084500000|2022-01-13 14:35:00|749.5|748.9|752|751.4|752.3|751.7|749.5|748.9|638
1642084800000|2022-01-13 14:40:00|751.8|751.2|751.9|751.3|752.6|752|751.1|750.5|410
1642085100000|2022-01-13 14:45:00|752.1|751.5|749.4|748.8|752.4|751.8|749.3|748.7|477
1642085400000|2022-01-13 14:50:00|749.5|748.9|749.8|749.2|750.2|749.6|748.1|747.5|434
1642085700000|2022-01-13 14:55:00|749.5|748.9|751.3|750.7|752.7|752.1|749.5|748.9|475
1642086000000|2022-01-13 15:00:00|751.4|750.8|752.9|752.3|753.4|752.8|750.5|749.9|322
1642086300000|2022-01-13 15:05:00|752.3|751.7|751.9|751.3|753.2|752.6|751.8|751.2|344
1642086600000|2022-01-13 15:10:00|751.8|751.2|750.8|750.2|752|751.4|750.3|749.7|241
1642086900000|2022-01-13 15:15:00|750.7|750.1|749.8|749.2|750.8|750.2|749.2|748.6|315
1642087200000|2022-01-13 15:20:00|749.9|749.3|748.1|747.5|749.9|749.3|747.8|747.2|464
1642087500000|2022-01-13 15:25:00|748|747.4|747.4|746.8|748.4|747.8|747.2|746.6|376
1642087800000|2022-01-13 15:30:00|747.6|747|746.2|745.6|748.9|748.3|746|745.4|457
1642088100000|2022-01-13 15:35:00|746.4|745.8|745.6|745|746.4|745.8|745.4|744.8|497
1642088400000|2022-01-13 15:40:00|745.5|744.9|746.6|746|746.6|746|745.4|744.8|277
1642088700000|2022-01-13 15:45:00|746.4|745.8|746.5|745.9|747.2|746.6|745.9|745.3|364
1642089000000|2022-01-13 15:50:00|746.2|745.6|747|746.4|747.6|747|744.8|744.2|378
1642089300000|2022-01-13 15:55:00|747.1|746.5|748|747.4|748.1|747.5|747|746.4|206
1642089600000|2022-01-13 16:00:00|748.1|747.5|748.2|747.6|748.7|748.1|747.7|747.1|231
1642089900000|2022-01-13 16:05:00|748.4|747.8|748.2|747.6|748.9|748.3|747.8|747.2|170
1642090200000|2022-01-13 16:10:00|748.3|747.7|748.2|747.6|748.3|747.7|747.2|746.6|264
1642090500000|2022-01-13 16:15:00|748.4|747.8|748.4|747.8|749|748.4|748|747.4|173
1642090800000|2022-01-13 16:20:00|748.5|747.9|747.6|747|748.7|748.1|747.4|746.8|182
1642091100000|2022-01-13 16:25:00|747.5|746.9|747|746.4|747.9|747.3|747|746.4|201
1642091400000|2022-01-13 16:30:00|747.1|746.5|745.8|745.2|747.6|747|745.5|744.9|174
1642091700000|2022-01-13 16:35:00|746|745.4|746.7|746.1|747.5|746.9|745.7|745.1|146
1642092000000|2022-01-13 16:40:00|747|746.4|747.8|747.2|747.8|747.2|746.5|745.9|176
1642092300000|2022-01-13 16:45:00|747.7|747.1|747.2|746.6|747.9|747.3|747.2|746.6|107
1642092600000|2022-01-13 16:50:00|747.3|746.7|746.1|745.5|747.5|746.9|746.1|745.5|200
1642092900000|2022-01-13 16:55:00|746.2|745.6|745.2|744.6|746.2|745.6|745.1|744.5|284
1642093200000|2022-01-13 17:00:00|745|744.4|745.1|744.5|745.6|745|745|744.4|197
1642093500000|2022-01-13 17:05:00|745|744.4|745.2|744.6|745.6|745|744.7|744.1|161
1642093800000|2022-01-13 17:10:00|745.1|744.5|744.1|743.5|745.1|744.5|744.1|743.5|161
1642094100000|2022-01-13 17:15:00|743.9|743.3|744.1|743.5|744.1|743.5|742.6|742|440
1642094400000|2022-01-13 17:20:00|744.2|743.6|744.9|744.3|745.2|744.6|743.7|743.1|460
1642094700000|2022-01-13 17:25:00|745|744.4|745.1|744.5|745.4|744.8|744.3|743.7|206
1642095000000|2022-01-13 17:30:00|745.2|744.6|743.9|743.3|745.2|744.6|743.5|742.9|517
1642095300000|2022-01-13 17:35:00|744|743.4|743.4|742.8|744|743.4|743.4|742.8|238
1642095600000|2022-01-13 17:40:00|743.5|742.9|744.1|743.5|744.3|743.7|743.1|742.5|404
1642095900000|2022-01-13 17:45:00|744|743.4|744.7|744.1|744.8|744.2|744|743.4|214
1642096200000|2022-01-13 17:50:00|744.8|744.2|745|744.4|745|744.4|744.4|743.8|116
1642096500000|2022-01-13 17:55:00|744.7|744.1|746|745.4|746|745.4|744.7|744.1|178
1642096800000|2022-01-13 18:00:00|745.7|745.1|746|745.4|746.2|745.6|745.7|745.1|326
1642097100000|2022-01-13 18:05:00|746.2|745.6|746.3|745.7|746.7|746.1|746|745.4|329
1642097400000|2022-01-13 18:10:00|746|745.4|745.9|745.3|746.2|745.6|745.6|745|349
1642097700000|2022-01-13 18:15:00|745.5|744.9|745.9|745.3|746|745.4|745.4|744.8|145
1642098000000|2022-01-13 18:20:00|746.1|745.5|746.2|745.6|746.6|746|745.9|745.3|97
1642098300000|2022-01-13 18:25:00|746.1|745.5|745.4|744.8|746.2|745.6|745.1|744.5|121
1642098600000|2022-01-13 18:30:00|745.6|745|744.9|744.3|745.6|745|744.5|743.9|239
1642098900000|2022-01-13 18:35:00|745|744.4|744.7|744.1|745.2|744.6|744.6|744|214
1642099200000|2022-01-13 18:40:00|744.8|744.2|744.9|744.3|745|744.4|744.6|744|198
1642099500000|2022-01-13 18:45:00|744.8|744.2|745.9|745.3|746.2|745.6|744.7|744.1|273
1642099800000|2022-01-13 18:50:00|745.6|745|745.6|745|745.9|745.3|745.1|744.5|193
1642100100000|2022-01-13 18:55:00|745.5|744.9|746.2|745.6|746.6|746|745.1|744.5|216
1642100400000|2022-01-13 19:00:00|746.4|745.8|747.2|746.6|747.2|746.6|745.9|745.3|308
1642100700000|2022-01-13 19:05:00|747.1|746.5|747.4|746.8|748.2|747.6|747|746.4|410
1642101000000|2022-01-13 19:10:00|747.5|746.9|748.9|748.3|749.4|748.8|746.6|746|1766
1642101300000|2022-01-13 19:15:00|748.7|748.1|747.1|746.5|748.7|748.1|746.7|746.1|605
1642122000000|2022-01-14 01:00:00|747.6|747|746.5|745.9|748.3|747.7|746.3|745.7|136
1642122300000|2022-01-14 01:05:00|746.6|746|745.4|744.8|746.6|746|745.1|744.5|142
1642122600000|2022-01-14 01:10:00|745.3|744.7|745.9|745.3|746.3|745.7|745.1|744.5|80
1642122900000|2022-01-14 01:15:00|745.8|745.2|744.9|744.3|745.8|745.2|744.8|744.2|31
1642123200000|2022-01-14 01:20:00|744.8|744.2|745.2|744.6|745.7|745.1|744.8|744.2|13
1642123500000|2022-01-14 01:25:00|745.7|745.1|745.6|745|745.9|745.3|745.4|744.8|47
1642123800000|2022-01-14 01:30:00|745.5|744.9|746.1|745.5|746.1|745.5|745.5|744.9|7
1642124100000|2022-01-14 01:35:00|745.9|745.3|746.9|746.3|747.1|746.5|745.9|745.3|70
1642124400000|2022-01-14 01:40:00|746.8|746.2|746.5|745.9|746.8|746.2|746.3|745.7|42
1642124700000|2022-01-14 01:45:00|746.6|746|746.6|746|747|746.4|746.5|745.9|17
1642125000000|2022-01-14 01:50:00|746.5|745.9|746.6|746|746.8|746.2|746.3|745.7|16
1642125300000|2022-01-14 01:55:00|746.8|746.2|747.1|746.5|747.1|746.5|746.6|746|4
1642125600000|2022-01-14 02:00:00|746.6|746|746.3|745.7|746.6|746|746.3|745.6|38
1642125900000|2022-01-14 02:05:00|746.4|745.8|746.1|745.5|746.5|745.9|746.1|745.5|13
1642126200000|2022-01-14 02:10:00|746|745.4|745.6|745|746|745.4|745.6|745|12
1642126500000|2022-01-14 02:15:00|745.7|745.1|745.4|744.8|745.8|745.2|745.4|744.8|7
1642126800000|2022-01-14 02:20:00|745.3|744.7|744.9|744.3|745.3|744.7|744.8|744.2|23
1642127100000|2022-01-14 02:25:00|745|744.4|745.1|744.5|745.1|744.5|745|744.4|12
1642127400000|2022-01-14 02:30:00|745|744.4|744.1|743.5|745|744.4|744|743.4|55
1642127700000|2022-01-14 02:35:00|744|743.4|744.3|743.7|744.3|743.7|744|743.4|23
1642128000000|2022-01-14 02:40:00|743.8|743.2|744.1|743.5|744.2|743.6|743.8|743.2|17
1642128300000|2022-01-14 02:45:00|744.2|743.6|743.9|743.3|744.2|743.6|743.8|743.2|3
1642128600000|2022-01-14 02:50:00|743.8|743.2|744.1|743.5|744.1|743.5|743.8|743.2|11
1642128900000|2022-01-14 02:55:00|744.2|743.6|744.3|743.7|744.4|743.8|744.2|743.6|7
1642129200000|2022-01-14 03:00:00|744.2|743.6|744|743.4|744.3|743.7|744|743.4|6
1642129500000|2022-01-14 03:05:00|743.8|743.2|744.3|743.7|744.3|743.7|743.8|743.2|14
1642129800000|2022-01-14 03:10:00|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|6
1642130100000|2022-01-14 03:15:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|6
1642130400000|2022-01-14 03:20:00|744.4|743.8|744.4|743.8|744.4|743.8|744.3|743.7|4
1642130700000|2022-01-14 03:25:00|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|2
1642131000000|2022-01-14 03:30:00|744.1|743.5|744|743.4|744.1|743.5|744|743.4|9
1642131300000|2022-01-14 03:35:00|744.3|743.7|744.3|743.7|744.4|743.8|744.3|743.7|11
1642131600000|2022-01-14 03:40:00|744.2|743.6|744.1|743.5|744.3|743.7|744.1|743.5|8
1642131900000|2022-01-14 03:45:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|7
1642132200000|2022-01-14 03:50:00|744.1|743.5|744.4|743.8|744.4|743.8|743.6|743|28
1642132500000|2022-01-14 03:55:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|1
1642132800000|2022-01-14 04:00:00|744.7|744.1|744.5|743.9|744.7|744.1|744.4|743.8|3
1642133100000|2022-01-14 04:05:00|744.3|743.7|744.1|743.5|744.3|743.7|744.1|743.5|7
1642133400000|2022-01-14 04:10:00|744|743.4|744|743.4|744.1|743.5|744|743.4|5
1642133700000|2022-01-14 04:15:00|744.1|743.5|743.9|743.3|744.1|743.5|743.6|743|14
1642134000000|2022-01-14 04:20:00|744|743.4|743.9|743.3|744|743.4|743.8|743.2|3
1642134300000|2022-01-14 04:25:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|5
1642134600000|2022-01-14 04:30:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134900000|2022-01-14 04:35:00|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|1
1642135200000|2022-01-14 04:40:00|744|743.4|744|743.4|744.1|743.5|744|743.4|2
1642135500000|2022-01-14 04:45:00|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|7
1642135800000|2022-01-14 04:50:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|4
1642136100000|2022-01-14 04:55:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|9
1642136400000|2022-01-14 05:00:00|743.5|742.9|743.5|742.9|743.5|742.9|743.4|742.8|6
1642136700000|2022-01-14 05:05:00|743.3|742.7|743.6|743|743.8|743.2|743.3|742.7|94
1642137000000|2022-01-14 05:10:00|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|2
1642137300000|2022-01-14 05:15:00|743.7|743.1|743.5|742.9|743.7|743.1|743.5|742.9|5
1642137600000|2022-01-14 05:20:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|6
1642137900000|2022-01-14 05:25:00|743.7|743.1|744.1|743.5|744.1|743.5|743.7|743.1|5
1642138200000|2022-01-14 05:30:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|9
1642138500000|2022-01-14 05:35:00|743.9|743.3|744|743.4|744|743.4|743.8|743.2|9
1642138800000|2022-01-14 05:40:00|744.1|743.5|744|743.4|744.5|743.9|744|743.4|14
1642139100000|2022-01-14 05:45:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|5
1642139400000|2022-01-14 05:50:00|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|3
1642139700000|2022-01-14 05:55:00|744.5|743.9|744.5|743.9|744.5|743.9|744|743.4|8
1642140000000|2022-01-14 06:00:00|744.3|743.7|744|743.4|744.3|743.7|744|743.4|8
1642140300000|2022-01-14 06:05:00|743.8|743.2|744|743.4|744|743.4|743.7|743.1|1
1642140600000|2022-01-14 06:10:00|743.4|742.8|742.7|742.1|743.4|742.8|742.1|741.5|80
1642140900000|2022-01-14 06:15:00|742.5|741.9|742.9|742.3|743.1|742.5|742.5|741.9|50
1642141200000|2022-01-14 06:20:00|743|742.4|742.9|742.3|743.1|742.5|742.8|742.2|15
1642141500000|2022-01-14 06:25:00|743|742.4|743.1|742.5|743.1|742.5|742.9|742.3|9
1642141800000|2022-01-14 06:30:00|743.2|742.6|743.2|742.6|743.3|742.7|743.2|742.6|5
1642142100000|2022-01-14 06:35:00|743.3|742.7|743.5|742.9|743.6|743|743.3|742.7|11
1642142400000|2022-01-14 06:40:00|743.6|743|743.6|743|743.7|743.1|743.4|742.8|8
1642142700000|2022-01-14 06:45:00|743.5|742.9|743.6|743|743.7|743.1|743.5|742.9|11
1642143000000|2022-01-14 06:50:00|743.7|743.1|743.6|743|743.7|743.1|743.5|742.9|5
1642143300000|2022-01-14 06:55:00|743.7|743.1|743.7|743.1|743.7|743.1|743.5|742.9|32
1642143600000|2022-01-14 07:00:00|743.4|742.8|744.1|743.5|744.4|743.8|743.4|742.8|67
1642143900000|2022-01-14 07:05:00|744.2|743.6|743.9|743.3|744.3|743.7|743.8|743.2|15
1642144200000|2022-01-14 07:10:00|744|743.4|743.7|743.1|744|743.4|743.5|742.9|23
1642144500000|2022-01-14 07:15:00|743.8|743.2|743.7|743.1|743.8|743.2|743.5|742.9|16
1642144800000|2022-01-14 07:20:00|743.8|743.2|743.5|742.9|744|743.4|743.5|742.9|91
1642145100000|2022-01-14 07:25:00|743|742.4|742|741.4|743|742.4|742|741.4|83
1642145400000|2022-01-14 07:30:00|741.8|741.2|742.2|741.6|742.5|741.9|741.8|741.2|33
1642145700000|2022-01-14 07:35:00|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|3
1642146000000|2022-01-14 07:40:00|742.6|742|743.2|742.6|743.3|742.7|742.6|742|11
1642146300000|2022-01-14 07:45:00|743.3|742.7|743.3|742.7|743.5|742.9|743.2|742.6|10
1642146600000|2022-01-14 07:50:00|743.2|742.6|744.3|743.7|744.4|743.8|743.2|742.6|14
1642146900000|2022-01-14 07:55:00|744.4|743.8|744.3|743.7|744.4|743.8|744|743.4|10
1642147200000|2022-01-14 08:00:00|744.2|743.6|744.3|743.7|744.4|743.8|744.2|743.6|11
1642147500000|2022-01-14 08:05:00|744.2|743.6|744.1|743.5|744.2|743.6|743.6|743|12
1642147800000|2022-01-14 08:10:00|744|743.4|745.3|744.7|745.7|745.1|743.9|743.3|32
1642148100000|2022-01-14 08:15:00|745.4|744.8|745.7|745.1|745.8|745.2|745.2|744.6|59
1642148400000|2022-01-14 08:20:00|745.8|745.2|745.8|745.2|745.9|745.3|745.7|745.1|23
1642148700000|2022-01-14 08:25:00|745.9|745.3|745.8|745.2|745.9|745.3|745.1|744.5|42
1642149000000|2022-01-14 08:30:00|745.6|745|744.6|744|745.6|745|744.2|743.6|50
1642149300000|2022-01-14 08:35:00|744.5|743.9|744.6|744|744.7|744.1|744.5|743.9|9
1642149600000|2022-01-14 08:40:00|744.5|743.9|745|744.4|745.7|745.1|744.5|743.9|21
1642149900000|2022-01-14 08:45:00|744.8|744.2|745|744.4|745.1|744.5|744.8|744.2|15
1642150200000|2022-01-14 08:50:00|744.8|744.2|745.3|744.7|745.3|744.7|744.5|743.9|14
1642150500000|2022-01-14 08:55:00|745.8|745.2|745.2|744.6|745.9|745.3|745.2|744.6|30
1642150800000|2022-01-14 09:00:00|745|744.4|745.5|744.9|745.5|744.9|745|744.4|9
1642151100000|2022-01-14 09:05:00|745.3|744.7|745.3|744.7|745.5|744.9|745.3|744.7|3
1642151400000|2022-01-14 09:10:00|745.5|744.9|745.6|745|745.6|745|745.2|744.6|4
1642151700000|2022-01-14 09:15:00|745.7|745.1|745.1|744.5|745.8|745.2|745.1|744.5|11
1642152000000|2022-01-14 09:20:00|745.3|744.7|745|744.4|745.3|744.7|744.9|744.3|7
1642152300000|2022-01-14 09:25:00|745.1|744.5|744.6|744|745.1|744.5|744.2|743.6|34
1642152600000|2022-01-14 09:30:00|744.8|744.2|745.5|744.9|745.8|745.2|744.6|744|23
1642152900000|2022-01-14 09:35:00|745.4|744.8|745.8|745.2|745.8|745.2|745.3|744.7|7
1642153200000|2022-01-14 09:40:00|745.7|745.1|746.2|745.6|746.6|746|745.7|745.1|62
1642153500000|2022-01-14 09:45:00|745.8|745.2|743.6|743|745.8|745.2|743.1|742.5|137
1642153800000|2022-01-14 09:50:00|743.2|742.6|743.6|743|743.9|743.3|742.6|742|87
1642154100000|2022-01-14 09:55:00|743.5|742.9|744|743.4|744.3|743.7|742.9|742.3|73
1642154400000|2022-01-14 10:00:00|744.1|743.5|744.6|744|744.8|744.2|744|743.4|25
1642154700000|2022-01-14 10:05:00|744.8|744.2|744.8|744.2|745.2|744.6|744.7|744.1|14
1642155000000|2022-01-14 10:10:00|744.9|744.3|745.5|744.9|745.8|745.2|744.9|744.3|25
1642155300000|2022-01-14 10:15:00|745.4|744.8|745.1|744.5|745.6|745|744.8|744.2|45
1642155600000|2022-01-14 10:20:00|745|744.4|745.7|745.1|745.7|745.1|745|744.4|2
1642155900000|2022-01-14 10:25:00|745.6|745|744.5|743.9|745.7|745.1|744.3|743.7|38
1642156200000|2022-01-14 10:30:00|744.6|744|743.2|742.6|744.6|744|743.1|742.5|57
1642156500000|2022-01-14 10:35:00|743.3|742.7|741.7|741.1|743.3|742.7|741.3|740.7|89
1642156800000|2022-01-14 10:40:00|741.8|741.2|742.3|741.7|742.7|742.1|741.4|740.8|80
1642157100000|2022-01-14 10:45:00|742.4|741.8|742.6|742|742.7|742.1|742.3|741.7|37
1642157400000|2022-01-14 10:50:00|742.7|742.1|742.3|741.7|742.8|742.2|742.3|741.7|31
1642157700000|2022-01-14 10:55:00|741.4|740.8|740.6|740|741.6|741|740.5|739.9|166
1642158000000|2022-01-14 11:00:00|740.7|740.1|741.3|740.7|741.6|741|740.7|740.1|64
1642158300000|2022-01-14 11:05:00|741.4|740.8|741|740.4|741.5|740.9|740.8|740.2|48
1642158600000|2022-01-14 11:10:00|740.8|740.2|741.3|740.7|741.3|740.7|740.8|740.2|18
1642158900000|2022-01-14 11:15:00|741.1|740.5|741.3|740.7|741.4|740.8|740.7|740.1|36
1642159200000|2022-01-14 11:20:00|741.5|740.9|741.4|740.8|741.6|741|741.2|740.6|13
1642159500000|2022-01-14 11:25:00|741.5|740.9|741.6|741|741.6|741|741.1|740.5|17
1642159800000|2022-01-14 11:30:00|741.7|741.1|741.9|741.3|742.1|741.5|741.6|741|21
1642160100000|2022-01-14 11:35:00|742|741.4|741.8|741.2|742.2|741.6|741.3|740.7|36
1642160400000|2022-01-14 11:40:00|741.7|741.1|741.6|741|741.8|741.2|741|740.4|52
1642160700000|2022-01-14 11:45:00|741.4|740.8|741.7|741.1|741.7|741.1|741.2|740.6|16
1642161000000|2022-01-14 11:50:00|741.8|741.2|741.2|740.6|741.8|741.2|741.2|740.6|11
1642161300000|2022-01-14 11:55:00|741.3|740.7|741.1|740.5|741.3|740.7|740.7|740.1|64
1642161600000|2022-01-14 12:00:00|741.2|740.6|741.3|740.7|741.3|740.7|741.2|740.6|5
1642161900000|2022-01-14 12:05:00|741.4|740.8|742.2|741.6|742.3|741.7|741.4|740.8|73
1642162200000|2022-01-14 12:10:00|742.1|741.5|742.3|741.7|742.3|741.7|742.1|741.5|15
1642162500000|2022-01-14 12:15:00|742.5|741.9|742.5|741.9|743.3|742.7|742.4|741.8|65
1642162800000|2022-01-14 12:20:00|742.6|742|742.5|741.9|742.9|742.3|742.3|741.7|29
1642163100000|2022-01-14 12:25:00|742.6|742|741.5|740.9|743|742.4|741.3|740.7|69
1642163400000|2022-01-14 12:30:00|741.6|741|741.8|741.2|742.5|741.9|741.5|740.9|147
1642163700000|2022-01-14 12:35:00|741.7|741.1|743.6|743|743.6|743|741.6|741|112
1642164000000|2022-01-14 12:40:00|743.5|742.9|744.6|744|744.6|744|743.1|742.5|99
1642164300000|2022-01-14 12:45:00|744.8|744.2|745.5|744.9|746|745.4|744.8|744.2|119
1642164600000|2022-01-14 12:50:00|745.6|745|745.5|744.9|745.6|745|745.2|744.6|21
1642164900000|2022-01-14 12:55:00|745.3|744.7|745.3|744.7|745.8|745.2|744.6|744|99
1642165200000|2022-01-14 13:00:00|745.2|744.6|745.2|744.6|745.5|744.9|744.6|744|46
1642165500000|2022-01-14 13:05:00|745.3|744.7|745.5|744.9|745.8|745.2|745.1|744.5|29
1642165800000|2022-01-14 13:10:00|745.7|745.1|745.4|744.8|745.8|745.2|745.2|744.6|28
1642166100000|2022-01-14 13:15:00|745.5|744.9|744.8|744.2|745.5|744.9|744.7|744.1|32
1642166400000|2022-01-14 13:20:00|744.7|744.1|744.7|744.1|744.7|744.1|744.3|743.7|15
1642166700000|2022-01-14 13:25:00|744.8|744.2|744|743.4|744.9|744.3|743.5|742.9|39
1642167000000|2022-01-14 13:30:00|743.9|743.3|744.7|744.1|744.8|744.2|743.8|743|31
1642167300000|2022-01-14 13:35:00|744.8|744.2|744.6|744|744.8|744.2|744.1|743.5|30
1642167600000|2022-01-14 13:40:00|744.5|743.9|744.2|743.6|744.6|744|744.1|743.5|67
1642170600000|2022-01-14 14:30:00|744.3|743.7|744.8|744.2|744.9|744.3|741.2|740.6|1054
1642170900000|2022-01-14 14:35:00|745.2|744.6|741|740.4|745.2|744.6|740.7|740.1|555
1642171200000|2022-01-14 14:40:00|740.9|740.3|741.5|740.9|742.7|742.1|740.7|740.1|411
1642171500000|2022-01-14 14:45:00|741.2|740.6|741.9|741.3|742.4|741.8|740.8|740.2|467
1642171800000|2022-01-14 14:50:00|741.6|741|742.3|741.7|742.9|742.3|741.5|740.9|830
1642172100000|2022-01-14 14:55:00|742.4|741.8|744.2|743.6|744.4|743.8|742.4|741.8|535
1642172400000|2022-01-14 15:00:00|744.3|743.7|741.7|741.1|744.4|743.8|741.7|741.1|237
1642172700000|2022-01-14 15:05:00|741.6|741|740.9|740.3|741.9|741.3|740.9|740.3|268
1642173000000|2022-01-14 15:10:00|741.1|740.5|739.9|739.3|741.8|741.2|739.7|739.1|437
1642173300000|2022-01-14 15:15:00|740.1|739.5|739.8|739.2|740.7|740.1|739.4|738.8|407
1642173600000|2022-01-14 15:20:00|739.9|739.3|740.4|739.8|740.8|740.2|739.8|739.2|251
1642173900000|2022-01-14 15:25:00|740.5|739.9|741.4|740.8|741.4|740.8|739.9|739.3|215
1642174200000|2022-01-14 15:30:00|741.5|740.9|743.6|743|744.3|743.7|741.2|740.6|320
1642174500000|2022-01-14 15:35:00|743.4|742.8|743.6|743|743.7|743.1|743.1|742.5|242
1642174800000|2022-01-14 15:40:00|743.7|743.1|744.6|744|744.8|744.2|743.1|742.5|281
1642175100000|2022-01-14 15:45:00|744.8|744.2|743.6|743|744.9|744.3|742.9|742.3|290
1642175400000|2022-01-14 15:50:00|743.7|743.1|741.8|741.2|744.3|743.7|741.8|741.2|507
1642175700000|2022-01-14 15:55:00|741.9|741.3|741.8|741.2|742.2|741.6|741.7|741.1|211
1642176000000|2022-01-14 16:00:00|741.6|741|741.8|741.2|742.1|741.5|741.3|740.7|158
1642176300000|2022-01-14 16:05:00|741.7|741.1|741.3|740.7|741.9|741.3|740.6|740|762
1642176600000|2022-01-14 16:10:00|741.4|740.8|740.7|740.1|741.6|741|740.7|740.1|168
1642176900000|2022-01-14 16:15:00|740.8|740.2|740.8|740.2|741|740.4|740.6|740|755
1642177200000|2022-01-14 16:20:00|740.7|740.1|742.6|742|742.8|742.2|740.5|739.9|312
1642177500000|2022-01-14 16:25:00|742.8|742.2|744|743.4|744.2|743.6|742|741.4|360
1642177800000|2022-01-14 16:30:00|744.3|743.7|745.1|744.5|745.2|744.6|744.2|743.6|298
1642178100000|2022-01-14 16:35:00|745|744.4|746.3|745.7|746.7|746.1|744.5|743.9|274
1642178400000|2022-01-14 16:40:00|746.5|745.9|748.5|747.9|749|748.4|746|745.4|431
1642178700000|2022-01-14 16:45:00|748.6|748|748|747.4|749.2|748.6|747.8|747.2|419
1642179000000|2022-01-14 16:50:00|748.3|747.7|746.8|746.2|748.3|747.7|746.5|745.9|428
1642179300000|2022-01-14 16:55:00|746.9|746.3|748.3|747.7|748.5|747.9|746.7|746.1|198
1642179600000|2022-01-14 17:00:00|748.4|747.8|749.1|748.5|749.1|748.5|748.3|747.7|142
1642179900000|2022-01-14 17:05:00|749|748.4|748.5|747.9|749|748.4|748.1|747.5|123
1642180200000|2022-01-14 17:10:00|748.4|747.8|747.5|746.9|748.5|747.9|747.1|746.5|132
1642180500000|2022-01-14 17:15:00|747.4|746.8|746|745.4|747.5|746.9|745.5|744.9|347
1642180800000|2022-01-14 17:20:00|746.2|745.6|746|745.4|746.3|745.7|745.7|745.1|117
1642181100000|2022-01-14 17:25:00|745.8|745.2|746.2|745.6|746.5|745.9|745.5|744.9|196
1642181400000|2022-01-14 17:30:00|746.3|745.7|747.4|746.8|747.4|746.8|746.3|745.7|809
1642181700000|2022-01-14 17:35:00|747.3|746.7|747.1|746.5|747.3|746.7|746.3|745.7|383
1642182000000|2022-01-14 17:40:00|747|746.4|746.4|745.8|747.1|746.5|746.4|745.8|384
1642182300000|2022-01-14 17:45:00|746.3|745.7|746|745.4|746.5|745.9|745.6|745|142
1642182600000|2022-01-14 17:50:00|746.1|745.5|745.9|745.3|746.3|745.7|745.5|744.9|94
1642182900000|2022-01-14 17:55:00|745.8|745.2|745.7|745.1|746.2|745.6|745.7|745.1|91
1642183200000|2022-01-14 18:00:00|745.8|745.2|744.9|744.3|745.9|745.3|744.8|744.2|134
1642183500000|2022-01-14 18:05:00|745|744.4|744.7|744.1|745|744.4|744.7|744.1|118
1642183800000|2022-01-14 18:10:00|744.8|744.2|744.9|744.3|744.9|744.3|744.2|743.6|158
1642184100000|2022-01-14 18:15:00|745.2|744.6|745.3|744.7|745.5|744.9|744.9|744.3|170
1642184400000|2022-01-14 18:20:00|745.2|744.6|744.7|744.1|745.5|744.9|744.5|743.9|146
1642184700000|2022-01-14 18:25:00|744.8|744.2|744.3|743.7|745.2|744.6|744.3|743.7|127
1642185000000|2022-01-14 18:30:00|744.5|743.9|743.6|743|744.6|744|743.6|743|140
1642185300000|2022-01-14 18:35:00|743.7|743.1|743.3|742.7|743.9|743.3|743.3|742.7|92
1642185600000|2022-01-14 18:40:00|743.2|742.6|743|742.4|743.5|742.9|742.9|742.3|207
1642185900000|2022-01-14 18:45:00|742.9|742.3|742.9|742.3|743|742.4|742.7|742.1|151
1642186200000|2022-01-14 18:50:00|742.8|742.2|742.2|741.6|743|742.4|742.2|741.6|247
1642186500000|2022-01-14 18:55:00|742.3|741.7|742.3|741.7|742.6|742|742|741.4|478
1642186800000|2022-01-14 19:00:00|742.2|741.6|742.6|742|743.1|742.5|742.1|741.5|250
1642187100000|2022-01-14 19:05:00|742.7|742.1|742.7|742.1|742.8|742.2|741.8|741.2|472
1642187400000|2022-01-14 19:10:00|742.9|742.3|743.9|743.3|744.1|743.5|741.9|741.3|1572
1642187700000|2022-01-14 19:15:00|744.1|743.5|744.6|744|744.8|744.2|743.9|743.3|663
1642467600000|2022-01-18 01:00:00|743.7|743.1|748.9|748.3|748.9|748.3|743.7|742.9|340
1642467900000|2022-01-18 01:05:00|749|748.4|749.7|749.1|750.8|750.1|749|748.4|259
1642468200000|2022-01-18 01:10:00|749.9|748.9|750.2|749.6|750.5|749.9|749.5|748.9|62
1642468500000|2022-01-18 01:15:00|750.5|749.9|749|748.4|750.5|749.9|748.5|747.9|99
1642468800000|2022-01-18 01:20:00|749.1|748.5|750.3|749.7|750.5|749.9|749.1|748.5|59
1642469100000|2022-01-18 01:25:00|750.2|749.6|749.6|749|750.8|750.2|749.6|749|50
1642469400000|2022-01-18 01:30:00|749.7|749.1|750.5|749.9|751|750.4|749.7|749.1|44
1642469700000|2022-01-18 01:35:00|750.7|750.1|750.7|750.1|750.9|750.3|750.5|749.9|33
1642470000000|2022-01-18 01:40:00|751|750.4|750.9|750.3|751.5|750.9|750.9|750.3|33
1642470300000|2022-01-18 01:45:00|750.8|750.2|750.9|750.3|751.1|750.5|750.7|750.1|6
1642470600000|2022-01-18 01:50:00|751.1|750.5|750.6|750|751.1|750.5|750.6|750|100
1642470900000|2022-01-18 01:55:00|750.5|749.9|751.2|750.6|751.5|750.9|750.4|749.8|26
1642471200000|2022-01-18 02:00:00|751.3|750.7|751.7|751.1|752|751.4|751.2|750.6|40
1642471500000|2022-01-18 02:05:00|751.9|751.3|751.4|750.8|752.4|751.8|751.2|750.6|32
1642471800000|2022-01-18 02:10:00|751.1|750.5|751|750.4|751.2|750.6|750.9|750.3|16
1642472100000|2022-01-18 02:15:00|750.9|750.3|750.8|750.2|750.9|750.3|750.5|749.9|15
1642472400000|2022-01-18 02:20:00|750.9|750.3|750.9|750.3|750.9|750.3|750.7|750.1|3
1642472700000|2022-01-18 02:25:00|751|750.4|751.2|750.6|751.2|750.6|750.9|750.3|4
1642473000000|2022-01-18 02:30:00|751.1|750.5|751.2|750.6|751.2|750.6|751|750.4|3
1642473300000|2022-01-18 02:35:00|751.1|750.5|751.6|751|751.9|751.3|751|750.4|20
1642473600000|2022-01-18 02:40:00|751.5|750.9|751.5|750.9|751.7|751.1|751.5|750.9|8
1642473900000|2022-01-18 02:45:00|751.6|751|751.7|751.1|751.8|751.2|751.5|750.9|18
1642474200000|2022-01-18 02:50:00|751.6|751|751.4|750.8|751.6|751|751.3|750.7|9
1642474500000|2022-01-18 02:55:00|751.5|750.9|752.7|752.1|752.7|752.1|751.4|750.8|76
1642474800000|2022-01-18 03:00:00|752.8|752.2|751.6|751|752.9|752.3|751.5|750.9|30
1642475100000|2022-01-18 03:05:00|751.5|750.9|751.7|751.1|751.8|751.2|751.2|750.6|21
1642475400000|2022-01-18 03:10:00|752|751.4|751.7|751.1|752.1|751.5|751.7|751.1|14
1642475700000|2022-01-18 03:15:00|751.6|751|751.5|750.9|751.7|751.1|751.5|750.9|3
1642476000000|2022-01-18 03:20:00|751.6|751|751.2|750.6|751.6|751|751|750.4|14
1642476300000|2022-01-18 03:25:00|751.3|750.7|751.2|750.6|751.4|750.8|751|750.4|18
1642476600000|2022-01-18 03:30:00|751.4|750.8|751|750.4|751.4|750.8|751|750.4|5
1642476900000|2022-01-18 03:35:00|750.9|750.3|749.7|749.1|750.9|750.3|749.7|749.1|64
1642477200000|2022-01-18 03:40:00|749.5|748.9|749.7|749.1|749.7|749.1|749.4|748.8|20
1642477500000|2022-01-18 03:45:00|749.6|749|749.5|748.9|750|749.4|749.5|748.9|13
1642477800000|2022-01-18 03:50:00|749.3|748.7|749.5|748.9|749.7|749.1|749.2|748.6|18
1642478100000|2022-01-18 03:55:00|749.7|749.1|750.2|749.6|750.2|749.6|749.5|748.9|18
1642478400000|2022-01-18 04:00:00|750.4|749.8|750.4|749.8|750.4|749.8|750.1|749.5|6
1642478700000|2022-01-18 04:05:00|750.3|749.7|750.2|749.6|750.4|749.8|750.2|749.6|0
1642479000000|2022-01-18 04:10:00|750.1|749.5|750.4|749.8|750.4|749.8|750|749.4|5
1642479300000|2022-01-18 04:15:00|750.3|749.7|750|749.4|750.5|749.9|750|749.4|3
1642479600000|2022-01-18 04:20:00|750.2|749.6|749.7|749.1|750.2|749.6|749.7|749.1|4
1642479900000|2022-01-18 04:25:00|749.9|749.3|750|749.4|750.2|749.6|749.9|749.3|5
1642480200000|2022-01-18 04:30:00|750.1|749.5|750|749.4|750.2|749.6|750|749.4|2
1642480500000|2022-01-18 04:35:00|749.9|749.3|750|749.4|750.2|749.6|749.9|749.3|5
1642480800000|2022-01-18 04:40:00|750.1|749.5|750.4|749.8|750.5|749.9|750.1|749.5|5
1642481100000|2022-01-18 04:45:00|750.5|749.9|750.5|749.9|750.6|750|750.5|749.9|5
1642481400000|2022-01-18 04:50:00|750.7|750.1|750.6|750|750.7|750.1|750.4|749.8|14
1642481700000|2022-01-18 04:55:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1642482000000|2022-01-18 05:00:00|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|2
1642482300000|2022-01-18 05:05:00|750.3|749.7|750.3|749.7|750.3|749.7|750|749.4|3
1642482600000|2022-01-18 05:10:00|750.2|749.6|750.5|749.9|750.5|749.9|750.2|749.6|3
1642482900000|2022-01-18 05:15:00|750.6|750|750.6|750|750.7|750.1|750.5|749.9|1
1642483200000|2022-01-18 05:20:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642483500000|2022-01-18 05:25:00|750.3|749.7|750.3|749.7|750.4|749.8|750.1|749.5|5
1642483800000|2022-01-18 05:30:00|750.2|749.6|749.7|749.1|750.2|749.6|749.5|748.9|9
1642484100000|2022-01-18 05:35:00|750.2|749.6|750.1|749.5|750.2|749.6|750|749.4|6
1642484400000|2022-01-18 05:40:00|750|749.4|750.1|749.5|750.1|749.5|750|749.4|0
1642484700000|2022-01-18 05:45:00|750.4|749.8|750.9|750.3|751.2|750.6|750.4|749.8|17
1642485000000|2022-01-18 05:50:00|750.7|750.1|750|749.4|750.7|750.1|750|749.4|4
1642485300000|2022-01-18 05:55:00|750.2|749.6|750.1|749.5|750.8|750.2|750|749.4|37
1642485600000|2022-01-18 06:00:00|750|749.4|750.2|749.6|750.3|749.7|750|749.4|2
1642485900000|2022-01-18 06:05:00|750.4|749.8|750.8|750.2|750.8|750.2|750.3|749.7|14
1642486200000|2022-01-18 06:10:00|750.9|750.3|751.2|750.6|751.6|751|750.9|750.3|18
1642486500000|2022-01-18 06:15:00|751.3|750.7|751.7|751.1|751.7|751.1|751.3|750.7|7
1642486800000|2022-01-18 06:20:00|751.5|750.9|751.7|751.1|751.8|751.2|751.4|750.8|8
1642487100000|2022-01-18 06:25:00|751.8|751.2|751.5|750.9|751.9|751.3|751.5|750.9|11
1642487400000|2022-01-18 06:30:00|751.4|750.8|751.5|750.9|751.7|751.1|751.4|750.8|7
1642487700000|2022-01-18 06:35:00|751.7|751.1|751.8|751.2|752|751.4|751.7|751.1|10
1642488000000|2022-01-18 06:40:00|751.9|751.3|751.5|750.9|752|751.4|751.2|750.6|19
1642488300000|2022-01-18 06:45:00|751.7|751.1|751.7|751.1|751.9|751.3|751.5|750.9|9
1642488600000|2022-01-18 06:50:00|751.8|751.2|751.5|750.9|751.8|751.2|751.4|750.8|10
1642488900000|2022-01-18 06:55:00|751.6|751|751.7|751.1|751.8|751.2|751.5|750.9|16
1642489200000|2022-01-18 07:00:00|751.5|750.9|751.7|751.1|751.7|751.1|751.3|750.7|16
1642489500000|2022-01-18 07:05:00|751.6|751|751.5|750.9|751.6|751|751.2|750.6|6
1642489800000|2022-01-18 07:10:00|751.4|750.8|751.7|751.1|752|751.4|751.4|750.8|14
1642490100000|2022-01-18 07:15:00|751.5|750.9|752|751.4|752|751.4|751.5|750.9|14
1642490400000|2022-01-18 07:20:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|19
1642490700000|2022-01-18 07:25:00|751.9|751.3|751.9|751.3|752.1|751.5|751.8|751.2|23
1642491000000|2022-01-18 07:30:00|752|751.4|751.9|751.3|752.1|751.5|751.8|751.2|12
1642491300000|2022-01-18 07:35:00|752|751.4|751.9|751.3|752|751.4|751.7|751.1|10
1642491600000|2022-01-18 07:40:00|751.8|751.2|752.5|751.9|752.5|751.9|751.7|751.1|13
1642491900000|2022-01-18 07:45:00|752.7|752.1|752.6|752|752.7|752.1|752.5|751.9|3
1642492200000|2022-01-18 07:50:00|752.5|751.9|752.7|752.1|752.9|752.3|752.5|751.9|16
1642492500000|2022-01-18 07:55:00|752.5|751.9|752.5|751.9|752.7|752.1|752.5|751.9|7
1642492800000|2022-01-18 08:00:00|752.4|751.8|752.1|751.5|752.4|751.8|751.9|751.3|23
1642493100000|2022-01-18 08:05:00|752|751.4|751.5|750.9|752.1|751.5|751.2|750.6|35
1642493400000|2022-01-18 08:10:00|751.4|750.8|751.7|751.1|751.7|751.1|751.1|750.5|23
1642493700000|2022-01-18 08:15:00|751.6|751|751.7|751.1|752.1|751.5|751.6|751|11
1642494000000|2022-01-18 08:20:00|751.8|751.2|751.7|751.1|752.1|751.5|751.7|751.1|38
1642494300000|2022-01-18 08:25:00|751.8|751.2|752.3|751.7|752.5|751.9|751.8|751.2|26
1642494600000|2022-01-18 08:30:00|752.2|751.6|752.6|752|752.7|752.1|752.1|751.5|15
1642494900000|2022-01-18 08:35:00|752.4|751.8|753.7|753.1|754.1|753.5|752.2|751.6|47
1642495200000|2022-01-18 08:40:00|753.8|753.2|753.4|752.8|753.9|753.3|753.4|752.8|40
1642495500000|2022-01-18 08:45:00|753.3|752.7|753.3|752.7|753.4|752.8|752.8|752.2|14
1642495800000|2022-01-18 08:50:00|753.4|752.8|753.6|753|753.9|753.3|753.2|752.6|52
1642496100000|2022-01-18 08:55:00|753.8|753.2|754.5|753.9|754.7|754.1|753.8|753.2|18
1642496400000|2022-01-18 09:00:00|754.2|753.6|753.1|752.5|754.4|753.8|752.8|752.2|69
1642496700000|2022-01-18 09:05:00|753|752.4|752.5|751.9|753.2|752.6|752.1|751.5|69
1642497000000|2022-01-18 09:10:00|752.4|751.8|752.8|752.2|753|752.4|752.2|751.6|28
1642497300000|2022-01-18 09:15:00|752.9|752.3|753.1|752.5|753.1|752.5|752.8|752.2|34
1642497600000|2022-01-18 09:20:00|753|752.4|753|752.4|753.3|752.7|752.9|752.3|10
1642497900000|2022-01-18 09:25:00|753.2|752.6|752.1|751.5|753.2|752.6|752.1|751.5|39
1642498200000|2022-01-18 09:30:00|752.2|751.6|751.4|750.8|752.2|751.6|751.4|750.8|41
1642498500000|2022-01-18 09:35:00|751.2|750.6|751.5|750.9|751.6|751|751|750.4|51
1642498800000|2022-01-18 09:40:00|752.1|751.5|751.2|750.6|752.1|751.5|751.2|750.6|29
1642499100000|2022-01-18 09:45:00|751.1|750.5|751.5|750.9|751.8|751.2|750.7|750.1|88
1642499400000|2022-01-18 09:50:00|751.6|751|750.2|749.6|751.7|751.1|750.2|749.6|33
1642499700000|2022-01-18 09:55:00|750|749.4|748.6|748|750|749.4|748.1|747.5|138
1642500000000|2022-01-18 10:00:00|748.4|747.8|749.4|748.8|749.4|748.8|748.1|747.5|33
1642500300000|2022-01-18 10:05:00|749.6|749|749.2|748.6|749.6|749|748.9|748.3|63
1642500600000|2022-01-18 10:10:00|749.3|748.7|749.8|749.2|749.8|749.2|749.3|748.7|22
1642500900000|2022-01-18 10:15:00|749.7|749.1|749.8|749.2|750.1|749.5|749.6|749|9
1642501200000|2022-01-18 10:20:00|749.7|749.1|749.6|749|749.9|749.3|749.3|748.7|36
1642501500000|2022-01-18 10:25:00|749.9|749.3|751.4|750.8|751.4|750.8|749.9|749.3|24
1642501800000|2022-01-18 10:30:00|751.6|751|751.6|751|751.6|751|751.1|750.5|18
1642502100000|2022-01-18 10:35:00|751.7|751.1|751.6|751|752.1|751.5|751.4|750.8|28
1642502400000|2022-01-18 10:40:00|751.8|751.2|752.6|752|752.6|752|751.8|751.2|15
1642502700000|2022-01-18 10:45:00|752.7|752.1|751.6|751|752.8|752.2|751.6|751|33
1642503000000|2022-01-18 10:50:00|751.7|751.1|752.1|751.5|752.2|751.6|751.4|750.8|30
1642503300000|2022-01-18 10:55:00|752.2|751.6|751.6|751|752.3|751.7|751.4|750.8|16
1642503600000|2022-01-18 11:00:00|751.5|750.9|751.9|751.3|752|751.4|751.1|750.5|63
1642503900000|2022-01-18 11:05:00|751.8|751.2|752.5|751.9|752.5|751.9|751.6|751|26
1642504200000|2022-01-18 11:10:00|752.6|752|752.4|751.8|752.6|752|752.3|751.7|13
1642504500000|2022-01-18 11:15:00|752.5|751.9|752.8|752.2|753|752.4|752.4|751.8|39
1642504800000|2022-01-18 11:20:00|752.9|752.3|752.5|751.9|752.9|752.3|752.1|751.5|34
1642505100000|2022-01-18 11:25:00|752.4|751.8|753.5|752.9|753.6|753|752.1|751.5|58
1642505400000|2022-01-18 11:30:00|753.6|753|753.1|752.5|753.6|753|753|752.4|26
1642505700000|2022-01-18 11:35:00|753|752.4|752.3|751.7|753.1|752.5|752.3|751.7|21
1642506000000|2022-01-18 11:40:00|752.4|751.8|753.8|753.2|753.9|753.3|752.3|751.7|41
1642506300000|2022-01-18 11:45:00|753.9|753.3|753.5|752.9|753.9|753.3|753.3|752.7|42
1642506600000|2022-01-18 11:50:00|753.6|753|753.8|753.2|753.9|753.3|753|752.4|43
1642506900000|2022-01-18 11:55:00|753.6|753|753.3|752.7|753.8|753.2|753.3|752.7|14
1642507200000|2022-01-18 12:00:00|753.5|752.9|753.2|752.6|753.6|753|753|752.4|42
1642507500000|2022-01-18 12:05:00|753.4|752.8|753.7|753.1|753.7|753.1|753.3|752.7|19
1642507800000|2022-01-18 12:10:00|753.9|753.3|753.6|753|753.9|753.3|753.5|752.9|45
1642508100000|2022-01-18 12:15:00|753.4|752.8|753.3|752.7|753.6|753|753.3|752.7|24
1642508400000|2022-01-18 12:20:00|753.5|752.9|754.1|753.5|754.2|753.6|753.3|752.7|49
1642508700000|2022-01-18 12:25:00|753.9|753.3|754|753.4|754.4|753.8|753.7|753.1|67
1642509000000|2022-01-18 12:30:00|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|9
1642509300000|2022-01-18 12:35:00|753.4|752.8|753.6|753|753.9|753.3|753.4|752.8|36
1642509600000|2022-01-18 12:40:00|753.7|753.1|753.1|752.5|753.9|753.3|753|752.4|51
1642509900000|2022-01-18 12:45:00|753|752.4|752.6|752|753.2|752.6|752.4|751.8|27
1642510200000|2022-01-18 12:50:00|752.7|752.1|751.9|751.3|753.1|752.5|751.9|751.3|43
1642510500000|2022-01-18 12:55:00|752|751.4|751.9|751.3|752|751.4|751.5|750.9|23
1642510800000|2022-01-18 13:00:00|751.8|751.2|752.4|751.8|752.9|752.3|751.8|751.2|52
1642511100000|2022-01-18 13:05:00|752.1|751.5|751.4|750.8|752.2|751.6|751.4|750.8|29
1642511400000|2022-01-18 13:10:00|751.5|750.9|751.4|750.8|751.6|751|751|750.4|29
1642511700000|2022-01-18 13:15:00|751.3|750.7|749.6|749|751.3|750.7|749.6|749|81
1642512000000|2022-01-18 13:20:00|749.8|749.2|750.2|749.6|750.4|749.8|749.7|749.1|33
1642512300000|2022-01-18 13:25:00|750.3|749.7|750.4|749.8|750.4|749.8|749.9|749.3|47
1642512600000|2022-01-18 13:30:00|750.3|749.7|750.6|750|750.8|750.2|750.2|749.6|46
1642512900000|2022-01-18 13:35:00|750.5|749.9|752|751.4|752|751.4|750.5|749.9|66
1642513200000|2022-01-18 13:40:00|752.3|751.7|752.2|751.6|752.7|752.1|751.6|751|114
1642516200000|2022-01-18 14:30:00|751.1|750.5|754.7|754.1|754.8|754.2|748.4|747.8|1084
1642516500000|2022-01-18 14:35:00|754.8|754.2|758.9|758.3|759.1|758.5|754.5|753.9|1261
1642516800000|2022-01-18 14:40:00|759|758.4|759.1|758.5|760.6|760|758|757.4|1103
1642517100000|2022-01-18 14:45:00|759.3|758.7|763.7|763.1|764.1|763.5|758.8|758.2|1270
1642517400000|2022-01-18 14:50:00|763.8|763.2|763.1|762.5|764|763.4|762.3|761.7|1063
1642517700000|2022-01-18 14:55:00|763.3|762.7|763.2|762.6|764.8|764.2|762.4|761.8|699
1642518000000|2022-01-18 15:00:00|763|762.4|763|762.4|764|763.4|761.2|760.6|855
1642518300000|2022-01-18 15:05:00|762.8|762.2|764.1|763.5|764.4|763.8|762|761.4|524
1642518600000|2022-01-18 15:10:00|764.4|763.8|764.8|764.2|765.8|765.2|763.9|763.3|711
1642518900000|2022-01-18 15:15:00|765|764.4|764.8|764.2|765.8|765.2|763.9|763.3|522
1642519200000|2022-01-18 15:20:00|764.9|764.3|765.6|765|766.1|765.5|764.8|764.2|513
1642519500000|2022-01-18 15:25:00|765.8|765.2|767.1|766.5|767.1|766.5|765.6|765|533
1642519800000|2022-01-18 15:30:00|767|766.4|767.8|767.2|768.3|767.7|766.8|766.2|526
1642520100000|2022-01-18 15:35:00|767.6|767|765.1|764.5|767.6|767|765|764.4|480
1642520400000|2022-01-18 15:40:00|764.8|764.2|765.5|764.9|765.7|765.1|764.8|764.2|653
1642520700000|2022-01-18 15:45:00|765.4|764.8|766.2|765.6|766.7|766.1|765|764.4|396
1642521000000|2022-01-18 15:50:00|766.3|765.7|766.9|766.3|767|766.4|766|765.4|505
1642521300000|2022-01-18 15:55:00|767|766.4|766.8|766.2|768.8|768.2|766.8|766.2|534
1642521600000|2022-01-18 16:00:00|766.7|766.1|764.8|764.2|767.5|766.9|764.5|763.9|547
1642521900000|2022-01-18 16:05:00|764.7|764.1|764.2|763.6|766.2|765.6|764.1|763.5|516
1642522200000|2022-01-18 16:10:00|764.1|763.5|763.7|763.1|765.6|765|763.7|763.1|573
1642522500000|2022-01-18 16:15:00|763.6|763|763.7|763.1|765|764.4|763.5|762.9|335
1642522800000|2022-01-18 16:20:00|763.8|763.2|760.9|760.3|763.8|763.2|760.9|760.3|561
1642523100000|2022-01-18 16:25:00|760.6|760|760.6|760|761.2|760.6|759.4|758.8|469
1642523400000|2022-01-18 16:30:00|760.5|759.9|760.9|760.3|762.1|761.5|760.5|759.9|350
1642523700000|2022-01-18 16:35:00|761|760.4|763|762.4|763.3|762.7|760.9|760.3|604
1642524000000|2022-01-18 16:40:00|762.9|762.3|763.3|762.7|763.3|762.7|762.7|762.1|185
1642524300000|2022-01-18 16:45:00|764|763.4|765.5|764.9|766|765.4|764|763.4|429
1642524600000|2022-01-18 16:50:00|765.3|764.7|766.3|765.7|766.8|766.2|765.2|764.6|301
1642524900000|2022-01-18 16:55:00|766.2|765.6|765.4|764.8|766.3|765.7|765.3|764.7|145
1642525200000|2022-01-18 17:00:00|765.5|764.9|766.3|765.7|766.3|765.7|765.4|764.8|306
1642525500000|2022-01-18 17:05:00|766.1|765.5|766.1|765.5|766.7|766.1|765.7|765.1|350
1642525800000|2022-01-18 17:10:00|766|765.4|767.1|766.5|767.6|767|765.4|764.8|404
1642526100000|2022-01-18 17:15:00|767.2|766.6|766.9|766.3|767.6|767|766.8|766.2|185
1642526400000|2022-01-18 17:20:00|767|766.4|765.7|765.1|767.1|766.5|765.3|764.7|302
1642526700000|2022-01-18 17:25:00|765.6|765|765.7|765.1|766.6|766|765.5|764.9|471
1642527000000|2022-01-18 17:30:00|765.6|765|764.4|763.8|765.9|765.3|764.4|763.8|304
1642527300000|2022-01-18 17:35:00|764.6|764|765.4|764.8|766.1|765.5|764.6|764|298
1642527600000|2022-01-18 17:40:00|765.5|764.9|766.4|765.8|766.4|765.8|764.9|764.3|271
1642527900000|2022-01-18 17:45:00|766.6|766|766.4|765.8|766.7|766.1|766.1|765.5|268
1642528200000|2022-01-18 17:50:00|766.3|765.7|766.1|765.5|766.6|766|765.7|765.1|271
1642528500000|2022-01-18 17:55:00|766.4|765.8|766.4|765.8|766.7|766.1|766.4|765.8|176
1642528800000|2022-01-18 18:00:00|766.6|766|766.7|766.1|767.4|766.8|766.6|766|752
1642529100000|2022-01-18 18:05:00|766.6|766|767.3|766.7|767.8|767.2|766.6|766|187
1642529400000|2022-01-18 18:10:00|767.2|766.6|767.4|766.8|767.8|767.2|767|766.4|348
1642529700000|2022-01-18 18:15:00|767.6|767|768.5|767.9|768.6|768|767.6|767|198
1642530000000|2022-01-18 18:20:00|768.3|767.7|768.7|768.1|769.4|768.8|768.3|767.7|366
1642530300000|2022-01-18 18:25:00|768.8|768.2|768.2|767.6|769.2|768.6|767.6|767|389
1642530600000|2022-01-18 18:30:00|768.1|767.5|768|767.4|768.2|767.6|767.8|767.2|109
1642530900000|2022-01-18 18:35:00|768.2|767.6|767.8|767.2|768.4|767.8|767.4|766.8|280
1642531200000|2022-01-18 18:40:00|767.7|767.1|767|766.4|768|767.4|767|766.4|258
1642531500000|2022-01-18 18:45:00|767.1|766.5|767.7|767.1|768.2|767.6|767|766.4|313
1642531800000|2022-01-18 18:50:00|767.6|767|767|766.4|768.3|767.7|767|766.4|565
1642532100000|2022-01-18 18:55:00|766.9|766.3|767|766.4|768|767.4|766.8|766.2|285
1642532400000|2022-01-18 19:00:00|767.3|766.7|768.7|768.1|769|768.4|767.3|766.7|453
1642532700000|2022-01-18 19:05:00|768.8|768.2|769.3|768.7|770.1|769.5|768.7|768.1|491
1642533000000|2022-01-18 19:10:00|769.6|769|770.7|770.1|770.7|770.1|769|768.4|1844
1642533300000|2022-01-18 19:15:00|770.8|770.2|770.9|770.3|772.4|771.8|770.6|770|985
1642554000000|2022-01-19 01:00:00|774.4|773.8|775.2|774.6|776.3|775.7|773.4|772.8|468
1642554300000|2022-01-19 01:05:00|775.3|774.7|774|773.4|775.9|775.3|773.3|772.7|168
1642554600000|2022-01-19 01:10:00|774.5|773.9|773.9|773.3|774.5|773.9|773.7|773.1|83
1642554900000|2022-01-19 01:15:00|774.2|773.6|774.9|774.3|775.4|774.8|773.9|773.3|71
1642555200000|2022-01-19 01:20:00|775.1|774.5|775.7|775.1|775.7|775.1|774.7|774.1|51
1642555500000|2022-01-19 01:25:00|776.2|775.6|776.5|775.9|776.5|775.9|776.1|775.5|62
1642555800000|2022-01-19 01:30:00|776.4|775.8|774.4|773.8|776.4|775.8|774.4|773.8|75
1642556100000|2022-01-19 01:35:00|774.5|773.9|774.9|774.3|775.3|774.7|774.4|773.8|160
1642556400000|2022-01-19 01:40:00|775|774.4|774.1|773.5|775.5|774.9|774|773.4|62
1642556700000|2022-01-19 01:45:00|774|773.4|774.2|773.6|774.8|774.2|774|773.4|48
1642557000000|2022-01-19 01:50:00|774.3|773.7|774.4|773.8|774.8|774.2|774.3|773.7|35
1642557300000|2022-01-19 01:55:00|774.5|773.9|775.8|775.2|776.1|775.5|774.5|773.9|34
1642557600000|2022-01-19 02:00:00|776|775.4|775.5|774.9|776.1|775.5|775.3|774.7|40
1642557900000|2022-01-19 02:05:00|775.6|775|776.6|776|777|776.4|775.6|775|88
1642558200000|2022-01-19 02:10:00|776.8|776.2|776.6|776|776.8|776.2|776.3|775.7|31
1642558500000|2022-01-19 02:15:00|776.7|776.1|775.8|775.2|776.7|776.1|775.6|775|43
1642558800000|2022-01-19 02:20:00|775.6|775|776.1|775.5|776.1|775.5|775.6|775|16
1642559100000|2022-01-19 02:25:00|776|775.4|776.3|775.7|776.3|775.7|776|775.4|19
1642559400000|2022-01-19 02:30:00|776.4|775.8|776|775.4|776.5|775.9|776|775.4|61
1642559700000|2022-01-19 02:35:00|776.1|775.5|776.1|775.5|776.3|775.7|776|775.4|21
1642560000000|2022-01-19 02:40:00|776.2|775.6|776|775.4|776.6|776|776|775.4|28
1642560300000|2022-01-19 02:45:00|776.1|775.5|775.8|775.2|776.1|775.5|775.6|775|27
1642560600000|2022-01-19 02:50:00|775.9|775.3|775.9|775.3|776.1|775.5|775.8|775.2|25
1642560900000|2022-01-19 02:55:00|775.8|775.2|775.6|775|775.9|775.3|775.4|774.8|19
1642561200000|2022-01-19 03:00:00|775.7|775.1|775.4|774.8|775.8|775.2|775.4|774.8|6
1642561500000|2022-01-19 03:05:00|775.3|774.7|775.1|774.5|775.6|775|775.1|774.5|2
1642561800000|2022-01-19 03:10:00|775|774.4|774.8|774.2|775.1|774.5|774.8|774.2|6
1642562100000|2022-01-19 03:15:00|774.9|774.3|774.9|774.3|775|774.4|774.8|774.2|10
1642562400000|2022-01-19 03:20:00|774.6|774|774.5|773.9|774.8|774.2|774.5|773.9|20
1642562700000|2022-01-19 03:25:00|774.6|774|774.3|773.7|774.7|774.1|774.3|773.7|15
1642563000000|2022-01-19 03:30:00|774.5|773.9|774.4|773.8|774.6|774|774.3|773.7|16
1642563300000|2022-01-19 03:35:00|774.3|773.7|773.6|773|774.3|773.7|773.4|772.8|17
1642563600000|2022-01-19 03:40:00|773.4|772.8|773.4|772.8|773.5|772.9|772.8|772.2|27
1642563900000|2022-01-19 03:45:00|773.5|772.9|773.1|772.5|773.6|773|772.8|772.2|19
1642564200000|2022-01-19 03:50:00|773|772.4|773.1|772.5|773.1|772.5|772.8|772.2|16
1642564500000|2022-01-19 03:55:00|773|772.4|773.1|772.5|773.3|772.7|773|772.4|8
1642564800000|2022-01-19 04:00:00|773|772.4|773.2|772.6|773.2|772.6|772.9|772.3|13
1642565100000|2022-01-19 04:05:00|773.1|772.5|773|772.4|773.2|772.6|772.8|772.2|24
1642565400000|2022-01-19 04:10:00|772.8|772.2|772.8|772.2|773|772.4|772.8|772.2|7
1642565700000|2022-01-19 04:15:00|772.6|772|772.8|772.2|772.9|772.3|772.6|772|23
1642566000000|2022-01-19 04:20:00|772.6|772|772.8|772.2|772.8|772.2|772.6|772|6
1642566300000|2022-01-19 04:25:00|773.1|772.5|774|773.4|774.1|773.5|772.8|772.2|47
1642566600000|2022-01-19 04:30:00|773.8|773.2|774.1|773.5|774.3|773.7|773.8|773.2|33
1642566900000|2022-01-19 04:35:00|774.2|773.6|774.3|773.7|774.3|773.7|774|773.4|11
1642567200000|2022-01-19 04:40:00|774.1|773.5|774|773.4|774.3|773.7|773.9|773.3|101
1642567500000|2022-01-19 04:45:00|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|3
1642567800000|2022-01-19 04:50:00|773.7|773.1|773.8|773.2|773.8|773.2|773.4|772.8|17
1642568100000|2022-01-19 04:55:00|773.5|772.9|773.7|773.1|773.8|773.2|773.5|772.9|6
1642568400000|2022-01-19 05:00:00|773.5|772.9|773.5|772.9|773.7|773.1|773.5|772.9|1
1642568700000|2022-01-19 05:05:00|773.6|773|773.5|772.9|773.6|773|773.5|772.9|5
1642569000000|2022-01-19 05:10:00|773.4|772.8|773.2|772.6|773.7|773.1|772.9|772.3|27
1642569300000|2022-01-19 05:15:00|773.1|772.5|773.3|772.7|773.3|772.7|773|772.4|3
1642569600000|2022-01-19 05:20:00|773|772.4|773|772.4|773.3|772.7|773|772.4|6
1642569900000|2022-01-19 05:25:00|773.1|772.5|773|772.4|773.1|772.5|773|772.4|0
1642570200000|2022-01-19 05:30:00|772.8|772.2|772.4|771.8|772.8|772.2|772.4|771.8|25
1642570500000|2022-01-19 05:35:00|772.5|771.9|772.2|771.6|772.5|771.9|771.8|771.2|9
1642570800000|2022-01-19 05:40:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|10
1642571100000|2022-01-19 05:45:00|771.9|771.3|772.5|771.9|772.5|771.9|771.7|771.1|9
1642571400000|2022-01-19 05:50:00|772.4|771.8|772.4|771.8|772.8|772.2|772.4|771.8|13
1642571700000|2022-01-19 05:55:00|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|11
1642572000000|2022-01-19 06:00:00|773|772.4|773.3|772.7|773.3|772.7|772.9|772.3|7
1642572300000|2022-01-19 06:05:00|773.2|772.6|773.5|772.9|773.6|773|773.2|772.6|6
1642572600000|2022-01-19 06:10:00|773.7|773.1|773|772.4|773.7|773.1|773|772.4|11
1642572900000|2022-01-19 06:15:00|773.1|772.5|773.5|772.9|773.7|773.1|773.1|772.5|12
1642573200000|2022-01-19 06:20:00|773.7|773.1|773.5|772.9|773.8|773.2|773.5|772.9|10
1642573500000|2022-01-19 06:25:00|773.3|772.7|772.6|772|773.5|772.9|772.5|771.9|23
1642573800000|2022-01-19 06:30:00|772.5|771.9|772.2|771.6|772.7|772.1|772.2|771.6|16
1642574100000|2022-01-19 06:35:00|772.5|771.9|771.7|771.1|772.5|771.9|771.7|771.1|20
1642574400000|2022-01-19 06:40:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|16
1642574700000|2022-01-19 06:45:00|771.6|771|771.3|770.7|771.7|771.1|770.7|770.1|93
1642575000000|2022-01-19 06:50:00|771.5|770.9|771.7|771.1|771.7|771.1|771.4|770.8|6
1642575300000|2022-01-19 06:55:00|771.6|771|774|773.4|774|773.4|771.5|770.9|120
1642575600000|2022-01-19 07:00:00|774.3|773.7|773|772.4|774.3|773.7|773|772.4|90
1642575900000|2022-01-19 07:05:00|773.2|772.6|773.6|773|773.7|773.1|773|772.4|15
1642576200000|2022-01-19 07:10:00|773.5|772.9|773.2|772.6|773.7|773.1|773|772.4|41
1642576500000|2022-01-19 07:15:00|773.4|772.8|773.7|773.1|773.7|773.1|773.3|772.7|18
1642576800000|2022-01-19 07:20:00|773.5|772.9|773|772.4|773.6|773|772.9|772.3|11
1642577100000|2022-01-19 07:25:00|772.9|772.3|772.9|772.3|773.2|772.6|772.9|772.3|11
1642577400000|2022-01-19 07:30:00|773|772.4|772.5|771.9|773|772.4|772.4|771.8|13
1642577700000|2022-01-19 07:35:00|772.4|771.8|772.6|772|772.7|772.1|772.2|771.6|19
1642578000000|2022-01-19 07:40:00|772.7|772.1|772.7|772.1|773.2|772.6|772.7|772.1|16
1642578300000|2022-01-19 07:45:00|772.6|772|772.6|772|772.7|772.1|772.6|772|7
1642578600000|2022-01-19 07:50:00|772.5|771.9|772.4|771.8|772.5|771.9|772.2|771.6|15
1642578900000|2022-01-19 07:55:00|772.2|771.6|772.3|771.7|772.3|771.7|771.9|771.3|21
1642579200000|2022-01-19 08:00:00|772.2|771.6|776|775.4|776.2|775.6|772|771.4|214
1642579500000|2022-01-19 08:05:00|775.7|775.1|775.9|775.3|776|775.4|775.5|774.9|28
1642579800000|2022-01-19 08:10:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|21
1642580100000|2022-01-19 08:15:00|775.7|775.1|775.9|775.3|776|775.4|775.4|774.8|42
1642580400000|2022-01-19 08:20:00|775.8|775.2|775.9|775.3|776|775.4|775.6|775|13
1642580700000|2022-01-19 08:25:00|775.7|775.1|777.5|776.9|777.7|777.1|775.7|775.1|142
1642581000000|2022-01-19 08:30:00|777.3|776.7|776.7|776.1|777.5|776.9|776.7|776.1|82
1642581300000|2022-01-19 08:35:00|776.9|776.3|777|776.4|777.4|776.8|776.9|776.3|37
1642581600000|2022-01-19 08:40:00|777.1|776.5|777.1|776.5|777.2|776.6|776.6|776|44
1642581900000|2022-01-19 08:45:00|776.8|776.2|776.8|776.2|777|776.4|776.6|776|26
1642582200000|2022-01-19 08:50:00|776.7|776.1|776.7|776.1|776.9|776.3|776.6|776|20
1642582500000|2022-01-19 08:55:00|776.8|776.2|776.7|776.1|776.8|776.2|776.3|775.7|39
1642582800000|2022-01-19 09:00:00|776.6|776|777.5|776.9|777.5|776.9|776.6|776|31
1642583100000|2022-01-19 09:05:00|777.6|777|778.9|778.3|779.4|778.8|777.6|777|214
1642583400000|2022-01-19 09:10:00|778.8|778.2|780.1|779.5|780.1|779.5|778.6|778|138
1642583700000|2022-01-19 09:15:00|780|779.4|780.3|779.7|780.8|780.2|780|779.4|126
1642584000000|2022-01-19 09:20:00|780.5|779.9|780.8|780.2|780.8|780.2|779.8|779.2|59
1642584300000|2022-01-19 09:25:00|780.6|780|779.7|779.1|780.8|780.2|779.7|779.1|39
1642584600000|2022-01-19 09:30:00|779.8|779.2|780.3|779.7|780.5|779.9|779.7|779.1|43
1642584900000|2022-01-19 09:35:00|780.4|779.8|780.5|779.9|780.8|780.2|780.4|779.8|29
1642585200000|2022-01-19 09:40:00|780.4|779.8|781.6|781|781.7|781.1|780.2|779.6|47
1642585500000|2022-01-19 09:45:00|781.4|780.8|781|780.4|781.7|781.1|780.4|779.8|144
1642585800000|2022-01-19 09:50:00|780.9|780.3|780.2|779.6|780.9|780.3|779.9|779.3|33
1642586100000|2022-01-19 09:55:00|780.3|779.7|781|780.4|781|780.4|780.1|779.5|40
1642586400000|2022-01-19 10:00:00|780.8|780.2|781.7|781.1|781.8|781.2|780.8|780.2|56
1642586700000|2022-01-19 10:05:00|781.8|781.2|782.1|781.5|783.3|782.7|781.2|780.6|105
1642587000000|2022-01-19 10:10:00|782.3|781.7|781.8|781.2|783.1|782.5|781.8|781.2|50
1642587300000|2022-01-19 10:15:00|781.9|781.3|781.8|781.2|781.9|781.3|781.4|780.8|23
1642587600000|2022-01-19 10:20:00|781.7|781.1|781.7|781.1|782.3|781.7|781.3|780.7|54
1642587900000|2022-01-19 10:25:00|781.8|781.2|782.6|782|782.8|782.2|781.7|781.1|69
1642588200000|2022-01-19 10:30:00|782.8|782.2|783.1|782.5|783.1|782.5|782.6|782|46
1642588500000|2022-01-19 10:35:00|783.3|782.7|783.3|782.7|784.2|783.6|783.1|782.5|92
1642588800000|2022-01-19 10:40:00|783.2|782.6|783|782.4|783.5|782.9|783|782.4|38
1642589100000|2022-01-19 10:45:00|782.9|782.3|783.2|782.6|783.2|782.6|782.8|782.2|38
1642589400000|2022-01-19 10:50:00|783.4|782.8|782.7|782.1|783.4|782.8|782.7|782.1|43
1642589700000|2022-01-19 10:55:00|782.3|781.7|782.4|781.8|782.5|781.9|782.3|781.7|18
1642590000000|2022-01-19 11:00:00|782.3|781.7|782.3|781.7|782.6|782|782.3|781.7|33
1642590300000|2022-01-19 11:05:00|782.4|781.8|782.4|781.8|782.6|782|782.4|781.8|18
1642590600000|2022-01-19 11:10:00|782.5|781.9|781.9|781.3|782.5|781.9|781.7|781.1|52
1642590900000|2022-01-19 11:15:00|781.7|781.1|782.2|781.6|782.5|781.9|781.7|781.1|37
1642591200000|2022-01-19 11:20:00|782.1|781.5|783.2|782.6|783.2|782.6|782|781.4|22
1642591500000|2022-01-19 11:25:00|783|782.4|784.2|783.6|784.3|783.7|783|782.4|43
1642591800000|2022-01-19 11:30:00|784.3|783.7|784.6|784|785.3|784.7|784.2|783.6|138
1642592100000|2022-01-19 11:35:00|784.7|784.1|784.5|783.9|785.5|784.9|784.3|783.7|92
1642592400000|2022-01-19 11:40:00|784.4|783.8|784.5|783.9|785|784.4|784.4|783.8|38
1642592700000|2022-01-19 11:45:00|784.6|784|784.9|784.3|785.1|784.5|784.5|783.9|35
1642593000000|2022-01-19 11:50:00|785|784.4|785|784.4|785.3|784.7|784.6|784|88
1642593300000|2022-01-19 11:55:00|785.1|784.5|785|784.4|785.1|784.5|784.8|784.2|66
1642593600000|2022-01-19 12:00:00|784.9|784.3|783.9|783.3|785.2|784.6|783.9|783.3|57
1642593900000|2022-01-19 12:05:00|784|783.4|783|782.4|784.7|784.1|782.5|781.9|139
1642594200000|2022-01-19 12:10:00|782.6|782|783.1|782.5|783.2|782.6|782|781.4|46
1642594500000|2022-01-19 12:15:00|783.2|782.6|782.8|782.2|783.3|782.7|782.7|782.1|39
1642594800000|2022-01-19 12:20:00|782.3|781.7|781.6|781|782.3|781.7|781.6|781|67
1642595100000|2022-01-19 12:25:00|781.5|780.9|781.5|780.9|782.1|781.5|781.5|780.9|62
1642595400000|2022-01-19 12:30:00|781.3|780.7|780.3|779.7|781.5|780.9|780.1|779.5|79
1642595700000|2022-01-19 12:35:00|780.5|779.9|780.5|779.9|780.8|780.2|780.4|779.8|29
1642596000000|2022-01-19 12:40:00|780.6|780|780.3|779.7|780.8|780.2|780.3|779.7|11
1642596300000|2022-01-19 12:45:00|780.1|779.5|780.1|779.5|780.2|779.6|780|779.4|144
1642596600000|2022-01-19 12:50:00|780.2|779.6|780|779.4|781.1|780.5|779.9|779.3|60
1642596900000|2022-01-19 12:55:00|779.9|779.3|780.5|779.9|781.1|780.5|779.9|779.3|85
1642597200000|2022-01-19 13:00:00|780.8|780.2|780.8|780.2|781.6|781|780.6|780|105
1642597500000|2022-01-19 13:05:00|780.9|780.3|781.1|780.5|781.6|781|780.7|780.1|65
1642597800000|2022-01-19 13:10:00|781|780.4|780.8|780.2|781|780.4|780.3|779.7|90
1642598100000|2022-01-19 13:15:00|780.7|780.1|779.3|778.7|780.8|780.2|779.1|778.5|154
1642598400000|2022-01-19 13:20:00|779.4|778.8|779.4|778.8|779.5|778.9|778.9|778.3|155
1642598700000|2022-01-19 13:25:00|779.3|778.7|779.4|778.8|779.6|779|778.7|778.1|161
1642599000000|2022-01-19 13:30:00|779.3|778.7|779.2|778.6|779.3|778.7|778.8|778.2|98
1642599300000|2022-01-19 13:35:00|779.1|778.5|779.4|778.8|779.4|778.8|779|778.4|142
1642599600000|2022-01-19 13:40:00|778.8|778.2|778.6|778|779.7|779.1|778.3|777.7|180
1642602600000|2022-01-19 14:30:00|779.7|779.1|781.3|780.7|783.9|783.3|779.6|779|1865
1642602900000|2022-01-19 14:35:00|781.1|780.5|780.6|780|783.5|782.9|780.6|780|871
1642603200000|2022-01-19 14:40:00|780.2|779.6|781|780.4|781|780.4|779.2|778.6|691
1642603500000|2022-01-19 14:45:00|781.1|780.5|778.5|777.9|781.1|780.5|777.9|777.3|648
1642603800000|2022-01-19 14:50:00|778.3|777.7|777.6|777|778.3|777.7|776.8|776.2|461
1642604100000|2022-01-19 14:55:00|778.1|777.5|778|777.4|778.2|777.6|777.2|776.6|337
1642604400000|2022-01-19 15:00:00|777.9|777.3|779.4|778.8|780.3|779.7|776.6|776|687
1642604700000|2022-01-19 15:05:00|779.3|778.7|781.1|780.5|781.6|781|779.3|778.7|314
1642605000000|2022-01-19 15:10:00|781.2|780.6|782.6|782|783.8|783.2|781.2|780.6|403
1642605300000|2022-01-19 15:15:00|782.7|782.1|780.9|780.3|783.1|782.5|780.4|779.8|489
1642605600000|2022-01-19 15:20:00|781|780.4|780.6|780|782.6|782|780.1|779.5|263
1642605900000|2022-01-19 15:25:00|780.9|780.3|780.6|780|781.1|780.5|780.1|779.5|226
1642606200000|2022-01-19 15:30:00|780.9|780.3|779.7|779.1|781.6|781|777.6|777|471
1642606500000|2022-01-19 15:35:00|779.6|779|783.1|782.5|783.4|782.8|779.6|779|398
1642606800000|2022-01-19 15:40:00|782.9|782.3|783.1|782.5|783.9|783.3|782.4|781.8|266
1642607100000|2022-01-19 15:45:00|782.9|782.3|784.1|783.5|784.4|783.8|782.9|782.3|366
1642607400000|2022-01-19 15:50:00|784.2|783.6|783.4|782.8|785.4|784.8|783.3|782.7|374
1642607700000|2022-01-19 15:55:00|783.3|782.7|782.8|782.2|784.1|783.5|782.8|782.2|200
1642608000000|2022-01-19 16:00:00|782.9|782.3|785.9|785.3|786.1|785.5|782.9|782.3|280
1642608300000|2022-01-19 16:05:00|786|785.4|786.8|786.2|787.3|786.7|786|785.4|427
1642608600000|2022-01-19 16:10:00|786.6|786|784.6|784|786.8|786.2|784.1|783.5|463
1642608900000|2022-01-19 16:15:00|784.7|784.1|786.1|785.5|786.6|786|784.4|783.8|296
1642609200000|2022-01-19 16:20:00|786.3|785.7|787.6|787|787.6|787|786.1|785.5|421
1642609500000|2022-01-19 16:25:00|787.8|787.2|789.5|788.9|789.5|788.9|787.1|786.5|451
1642609800000|2022-01-19 16:30:00|789.7|789.1|790.1|789.5|790.1|789.5|788.6|788|508
1642610100000|2022-01-19 16:35:00|790.3|789.7|790.6|790|791.3|790.7|789.3|788.7|344
1642610400000|2022-01-19 16:40:00|790.7|790.1|791.6|791|791.8|791.2|790.2|789.6|587
1642610700000|2022-01-19 16:45:00|791.8|791.2|792.3|791.7|792.8|792.2|791.7|791.1|515
1642611000000|2022-01-19 16:50:00|792.4|791.8|792|791.4|792.5|791.9|790.9|790.3|338
1642611300000|2022-01-19 16:55:00|791.9|791.3|791.5|790.9|792.4|791.8|791.2|790.6|273
1642611600000|2022-01-19 17:00:00|791.3|790.7|792.5|791.9|793|792.4|791.3|790.7|422
1642611900000|2022-01-19 17:05:00|792.7|792.1|792.5|791.9|793|792.4|792|791.4|292
1642612200000|2022-01-19 17:10:00|792.1|791.5|793.5|792.9|793.7|793.1|791.3|790.7|413
1642612500000|2022-01-19 17:15:00|793.4|792.8|793.5|792.9|793.8|793.2|792.8|792.2|269
1642612800000|2022-01-19 17:20:00|793.4|792.8|792|791.4|793.4|792.8|791.7|791.1|321
1642613100000|2022-01-19 17:25:00|791.9|791.3|792.8|792.2|793|792.4|791.9|791.3|246
1642613400000|2022-01-19 17:30:00|793.1|792.5|794.8|794.2|795.3|794.7|793|792.4|819
1642613700000|2022-01-19 17:35:00|795|794.4|794.8|794.2|795.4|794.8|794.5|793.9|557
1642614000000|2022-01-19 17:40:00|794.7|794.1|795.7|795.1|796.8|796.2|794.4|793.8|561
1642614300000|2022-01-19 17:45:00|795.6|795|795.8|795.2|796.7|796.1|795.3|794.7|316
1642614600000|2022-01-19 17:50:00|795.9|795.3|796.3|795.7|796.3|795.7|795.6|795|298
1642614900000|2022-01-19 17:55:00|796.1|795.5|796.6|796|796.8|796.2|795.1|794.5|381
1642615200000|2022-01-19 18:00:00|796.4|795.8|796.7|796.1|797.2|796.6|796.1|795.5|242
1642615500000|2022-01-19 18:05:00|797.2|796.6|796.2|795.6|797.5|796.9|796.2|795.6|381
1642615800000|2022-01-19 18:10:00|796.3|795.7|797.4|796.8|797.4|796.8|796.1|795.5|373
1642616100000|2022-01-19 18:15:00|797.5|796.9|796.5|795.9|797.7|797.1|796.2|795.6|442
1642616400000|2022-01-19 18:20:00|796.1|795.5|795.9|795.3|796.7|796.1|795.6|795|261
1642616700000|2022-01-19 18:25:00|795.6|795|796.4|795.8|796.4|795.8|795.4|794.8|102
1642617000000|2022-01-19 18:30:00|796.7|796.1|797.1|796.5|797.1|796.5|796.6|796|181
1642617300000|2022-01-19 18:35:00|797|796.4|797.4|796.8|797.6|797|796.8|796.2|235
1642617600000|2022-01-19 18:40:00|797.5|796.9|798.1|797.5|798.1|797.5|797.4|796.8|236
1642617900000|2022-01-19 18:45:00|798|797.4|796.7|796.1|798|797.4|796.6|796|353
1642618200000|2022-01-19 18:50:00|796.9|796.3|795.6|795|796.9|796.3|795.3|794.7|423
1642618500000|2022-01-19 18:55:00|795.7|795.1|795.3|794.7|795.8|795.2|794.9|794.3|338
1642618800000|2022-01-19 19:00:00|795.5|794.9|795.6|795|796.1|795.5|794.5|793.9|624
1642619100000|2022-01-19 19:05:00|795.5|794.9|797.5|796.9|797.5|796.9|795.5|794.9|473
1642619400000|2022-01-19 19:10:00|797.4|796.8|798.9|798.3|798.9|798.3|796.8|796.2|2283
1642619700000|2022-01-19 19:15:00|798.7|798.1|796.9|796.3|799.1|798.5|796.4|795.8|1416
1642640400000|2022-01-20 01:00:00|795.4|794.8|797|796.4|797.4|796.8|794.6|794|389
1642640700000|2022-01-20 01:05:00|797.4|796.8|797.4|796.8|797.9|797.3|796.5|795.9|101
1642641000000|2022-01-20 01:10:00|797.3|796.7|797.3|796.7|797.4|796.8|797.1|796.5|35
1642641300000|2022-01-20 01:15:00|797.2|796.6|797|796.4|797.5|796.9|796.8|796.2|30
1642641600000|2022-01-20 01:20:00|796.9|796.3|797.6|797|797.6|797|796.5|795.9|76
1642641900000|2022-01-20 01:25:00|797.5|796.9|798.9|798.3|799.3|798.7|797.2|796.6|89
1642642200000|2022-01-20 01:30:00|798.7|798.1|798.9|798.3|798.9|798.3|798.4|797.8|33
1642642500000|2022-01-20 01:35:00|798.7|798.1|798.1|797.5|798.8|798.2|797.7|797.1|53
1642642800000|2022-01-20 01:40:00|797.9|797.3|797.4|796.8|798.1|797.5|797.3|796.7|26
1642643100000|2022-01-20 01:45:00|797.3|796.7|796.2|795.6|797.3|796.7|796.1|795.5|47
1642643400000|2022-01-20 01:50:00|795.9|795.3|795.9|795.3|796|795.4|795.6|795|36
1642643700000|2022-01-20 01:55:00|795.7|795.1|795.6|795|796|795.4|795.6|795|29
1642644000000|2022-01-20 02:00:00|795.7|795.1|796.6|796|796.6|796|795.7|795.1|12
1642644300000|2022-01-20 02:05:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|57
1642644600000|2022-01-20 02:10:00|796.4|795.8|796.5|795.9|796.6|796|796.4|795.8|21
1642644900000|2022-01-20 02:15:00|796.4|795.8|796.4|795.8|796.6|796|796.2|795.6|8
1642645200000|2022-01-20 02:20:00|796.5|795.9|796.5|795.9|796.6|796|796.3|795.7|7
1642645500000|2022-01-20 02:25:00|796.4|795.8|796.8|796.2|796.8|796.2|796.4|795.8|14
1642645800000|2022-01-20 02:30:00|796.6|796|795.9|795.3|796.8|796.2|795.3|794.7|50
1642646100000|2022-01-20 02:35:00|796|795.4|795.6|795|796.1|795.5|795.6|795|23
1642646400000|2022-01-20 02:40:00|795.7|795.1|795.6|795|796.4|795.8|795.6|795|23
1642646700000|2022-01-20 02:45:00|795.4|794.8|795.5|794.9|795.6|795|795.4|794.8|20
1642647000000|2022-01-20 02:50:00|795.4|794.8|795.6|795|795.8|795.2|795.4|794.8|15
1642647300000|2022-01-20 02:55:00|795.8|795.2|796.5|795.9|796.6|796|795.7|795.1|24
1642647600000|2022-01-20 03:00:00|796.6|796|796.6|796|796.7|796.1|796.4|795.8|15
1642647900000|2022-01-20 03:05:00|796.7|796.1|796.6|796|796.8|796.2|796.5|795.9|19
1642648200000|2022-01-20 03:10:00|796.7|796.1|796.4|795.8|796.8|796.2|796.4|795.8|10
1642648500000|2022-01-20 03:15:00|796.5|795.9|797.4|796.8|797.4|796.8|796.3|795.7|23
1642648800000|2022-01-20 03:20:00|797.2|796.6|798.1|797.5|798.1|797.5|797.2|796.6|54
1642649100000|2022-01-20 03:25:00|797.9|797.3|797.7|797.1|797.9|797.3|797.4|796.8|16
1642649400000|2022-01-20 03:30:00|797.8|797.2|798.5|797.9|798.6|798|797.4|796.8|15
1642649700000|2022-01-20 03:35:00|798.6|798|798.2|797.6|798.6|798|798.2|797.6|13
1642650000000|2022-01-20 03:40:00|798.1|797.5|797.7|797.1|798.1|797.5|797.6|797|15
1642650300000|2022-01-20 03:45:00|797.6|797|797.7|797.1|797.9|797.3|797.6|797|13
1642650600000|2022-01-20 03:50:00|797.6|797|797.4|796.8|797.6|797|797.2|796.6|17
1642650900000|2022-01-20 03:55:00|797.6|797|797.6|797|797.8|797.2|797.4|796.8|21
1642651200000|2022-01-20 04:00:00|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|7
1642651500000|2022-01-20 04:05:00|797.5|796.9|797.6|797|797.6|797|797.4|796.8|6
1642651800000|2022-01-20 04:10:00|797.5|796.9|797.5|796.9|797.6|797|797.2|796.6|8
1642652100000|2022-01-20 04:15:00|797.6|797|799.3|798.7|799.3|798.7|797.4|796.8|40
1642652400000|2022-01-20 04:20:00|800.5|799.9|801.7|801.1|801.8|801.2|800.5|799.9|493
1642652700000|2022-01-20 04:25:00|801.8|801.2|801.9|801.3|802|801.4|801.7|801.1|70
1642653000000|2022-01-20 04:30:00|801.1|800.5|801.2|800.6|801.2|800.6|800.2|799.6|36
1642653300000|2022-01-20 04:35:00|801.1|800.5|801.7|801.1|801.7|801.1|800.5|799.9|32
1642653600000|2022-01-20 04:40:00|802|801.4|802.6|802|802.6|802|802|801.4|28
1642653900000|2022-01-20 04:45:00|802.5|801.9|802.7|802.1|802.7|802.1|802.5|801.9|26
1642654200000|2022-01-20 04:50:00|802.8|802.2|802.5|801.9|802.8|802.2|802.5|801.9|21
1642654500000|2022-01-20 04:55:00|802.3|801.7|802|801.4|802.3|801.7|802|801.4|19
1642654800000|2022-01-20 05:00:00|802.1|801.5|802|801.4|802.4|801.8|802|801.4|29
1642655100000|2022-01-20 05:05:00|801.9|801.3|801.2|800.6|801.9|801.3|801.1|800.5|19
1642655400000|2022-01-20 05:10:00|800.8|800.2|801.1|800.5|801.1|800.5|800.7|800.1|16
1642655700000|2022-01-20 05:15:00|801|800.4|800|799.4|801|800.4|799.8|799.2|27
1642656000000|2022-01-20 05:20:00|800.2|799.6|800.8|800.2|801.1|800.5|800.2|799.6|17
1642656300000|2022-01-20 05:25:00|800.9|800.3|801.3|800.7|801.3|800.7|800.8|800.2|2
1642656600000|2022-01-20 05:30:00|801.4|800.8|801.9|801.3|801.9|801.3|801.3|800.7|7
1642656900000|2022-01-20 05:35:00|802|801.4|801.3|800.7|802.2|801.6|801.3|800.7|15
1642657200000|2022-01-20 05:40:00|801.2|800.6|800.8|800.2|801.2|800.6|800.6|800|4
1642657500000|2022-01-20 05:45:00|801|800.4|801.8|801.2|802|801.4|801|800.4|9
1642657800000|2022-01-20 05:50:00|801.2|800.6|801.3|800.7|801.6|801|801.2|800.6|5
1642658100000|2022-01-20 05:55:00|801.4|800.8|801.7|801.1|801.8|801.2|801.4|800.8|7
1642658400000|2022-01-20 06:00:00|801.5|800.9|802|801.4|802|801.4|801.5|800.9|7
1642658700000|2022-01-20 06:05:00|801.8|801.2|802|801.4|802|801.4|801.7|801.1|37
1642659000000|2022-01-20 06:10:00|802.2|801.6|802.5|801.9|802.5|801.9|802.2|801.6|20
1642659300000|2022-01-20 06:15:00|802.3|801.7|802.2|801.6|802.5|801.9|802.2|801.6|13
1642659600000|2022-01-20 06:20:00|802|801.4|802.2|801.6|802.3|801.7|802|801.4|17
1642659900000|2022-01-20 06:25:00|802.3|801.7|802.5|801.9|802.5|801.9|802|801.4|10
1642660200000|2022-01-20 06:30:00|803.4|802.8|803.4|802.8|803.9|803.3|803.2|802.6|75
1642660500000|2022-01-20 06:35:00|803.5|802.9|803.7|803.1|803.8|803.2|803.5|802.9|15
1642660800000|2022-01-20 06:40:00|803.8|803.2|803.7|803.1|804|803.4|803.7|803.1|31
1642661100000|2022-01-20 06:45:00|803.5|802.9|804.4|803.8|804.4|803.8|803.5|802.9|73
1642661400000|2022-01-20 06:50:00|804.1|803.5|803.6|803|804.1|803.5|803.4|802.8|17
1642661700000|2022-01-20 06:55:00|803.9|803.3|804.1|803.5|804.2|803.6|803.7|803.1|12
1642662000000|2022-01-20 07:00:00|804|803.4|803.2|802.6|804|803.4|802.9|802.3|51
1642662300000|2022-01-20 07:05:00|803.1|802.5|803.9|803.3|804.1|803.5|803.1|802.5|27
1642662600000|2022-01-20 07:10:00|804|803.4|803.9|803.3|804|803.4|803.9|803.3|14
1642662900000|2022-01-20 07:15:00|804|803.4|804.1|803.5|804.1|803.5|803.9|803.3|19
1642663200000|2022-01-20 07:20:00|804|803.4|803.7|803.1|804.2|803.6|803.7|803.1|13
1642663500000|2022-01-20 07:25:00|803.9|803.3|803.5|802.9|803.9|803.3|803.4|802.8|25
1642663800000|2022-01-20 07:30:00|803.6|803|803.1|802.5|803.6|803|803.1|802.5|80
1642664100000|2022-01-20 07:35:00|803|802.4|803|802.4|803.1|802.5|803|802.4|9
1642664400000|2022-01-20 07:40:00|802.9|802.3|802.4|801.8|802.9|802.3|802.1|801.5|40
1642664700000|2022-01-20 07:45:00|802.2|801.6|802.4|801.8|802.4|801.8|802.2|801.6|10
1642665000000|2022-01-20 07:50:00|802.6|802|802.5|801.9|802.8|802.2|802.4|801.8|5
1642665300000|2022-01-20 07:55:00|802.6|802|802.7|802.1|802.8|802.2|802.4|801.8|16
1642665600000|2022-01-20 08:00:00|802.6|802|802.2|801.6|802.7|802.1|802.2|801.6|10
1642665900000|2022-01-20 08:05:00|802.1|801.5|801.8|801.2|802.2|801.6|801.6|801|70
1642666200000|2022-01-20 08:10:00|801.6|801|800.4|799.8|801.6|801|800.1|799.5|104
1642666500000|2022-01-20 08:15:00|800.6|800|801.5|800.9|801.6|801|800.6|800|59
1642666800000|2022-01-20 08:20:00|801.4|800.8|798.8|798.2|801.4|800.8|798.8|798.2|119
1642667100000|2022-01-20 08:25:00|798.5|797.9|800.7|800.1|800.9|800.3|798.2|797.6|112
1642667400000|2022-01-20 08:30:00|800.8|800.2|800.8|800.2|800.9|800.3|800.4|799.8|24
1642667700000|2022-01-20 08:35:00|800.7|800.1|800.6|800|801|800.4|800.2|799.6|39
1642668000000|2022-01-20 08:40:00|800.7|800.1|800.4|799.8|800.9|800.3|800.3|799.7|23
1642668300000|2022-01-20 08:45:00|800.3|799.7|799.9|799.3|800.4|799.8|799.7|799.1|18
1642668600000|2022-01-20 08:50:00|799.8|799.2|800.4|799.8|800.4|799.8|799.8|799.2|3
1642668900000|2022-01-20 08:55:00|800.6|800|800|799.4|801.2|800.6|799.3|798.7|92
1642669200000|2022-01-20 09:00:00|799.8|799.2|800.3|799.7|800.5|799.9|799.8|799.2|101
1642669500000|2022-01-20 09:05:00|800.2|799.6|800.3|799.7|800.5|799.9|799.9|799.3|101
1642669800000|2022-01-20 09:10:00|800.4|799.8|799.4|798.8|800.4|799.8|799|798.4|118
1642670100000|2022-01-20 09:15:00|799.3|798.7|798.9|798.3|799.4|798.8|798.5|797.9|120
1642670400000|2022-01-20 09:20:00|798.8|798.2|797.4|796.8|798.8|798.2|796.9|796.3|172
1642670700000|2022-01-20 09:25:00|797.2|796.6|797.9|797.3|798.1|797.5|797.2|796.6|69
1642671000000|2022-01-20 09:30:00|798.1|797.5|797.7|797.1|798.4|797.8|797.7|797.1|69
1642671300000|2022-01-20 09:35:00|797.6|797|797.7|797.1|798.2|797.6|797.1|796.5|281
1642671600000|2022-01-20 09:40:00|797.8|797.2|798.4|797.8|798.4|797.8|797.4|796.8|181
1642671900000|2022-01-20 09:45:00|798.3|797.7|798.3|797.7|798.5|797.9|796.9|796.3|119
1642672200000|2022-01-20 09:50:00|798.1|797.5|799|798.4|799.2|798.6|798.1|797.5|50
1642672500000|2022-01-20 09:55:00|798.8|798.2|798.1|797.5|798.9|798.3|798.1|797.5|31
1642672800000|2022-01-20 10:00:00|798|797.4|795.7|795.1|798.4|797.8|795.5|794.9|262
1642673100000|2022-01-20 10:05:00|795.8|795.2|794.9|794.3|795.9|795.3|794.4|793.8|136
1642673400000|2022-01-20 10:10:00|795|794.4|795.4|794.8|796|795.4|794.4|793.8|127
1642673700000|2022-01-20 10:15:00|795.2|794.6|794.5|793.9|795.2|794.6|793.3|792.7|159
1642674000000|2022-01-20 10:20:00|794.4|793.8|795|794.4|795.8|795.2|794.3|793.7|64
1642674300000|2022-01-20 10:25:00|794.8|794.2|794.9|794.3|795.1|794.5|794.2|793.6|74
1642674600000|2022-01-20 10:30:00|795|794.4|792|791.4|795.5|794.9|792|791.4|225
1642674900000|2022-01-20 10:35:00|792.3|791.7|794.6|794|794.6|794|791.8|791.2|179
1642675200000|2022-01-20 10:40:00|794.5|793.9|793.8|793.2|794.7|794.1|793.7|793.1|37
1642675500000|2022-01-20 10:45:00|793.7|793.1|793|792.4|793.7|793.1|792.5|791.9|82
1642675800000|2022-01-20 10:50:00|793.2|792.6|793.3|792.7|793.6|793|793.1|792.5|37
1642676100000|2022-01-20 10:55:00|793.2|792.6|792.6|792|793.5|792.9|792.5|791.9|72
1642676400000|2022-01-20 11:00:00|792.5|791.9|791.8|791.2|792.8|792.2|791.3|790.7|217
1642676700000|2022-01-20 11:05:00|791.9|791.3|792|791.4|792.8|792.2|791.9|791.1|72
1642677000000|2022-01-20 11:10:00|792.1|791.5|791.9|791.3|792.3|791.7|790.9|790.3|118
1642677300000|2022-01-20 11:15:00|792|791.4|792|791.4|792|791.4|791.1|790.5|50
1642677600000|2022-01-20 11:20:00|791.9|791.3|791.5|790.9|792|791.4|791.4|790.8|35
1642677900000|2022-01-20 11:25:00|791.8|791.2|791.2|790.6|792.8|792.2|791|790.4|121
1642678200000|2022-01-20 11:30:00|791.1|790.5|791.5|790.9|791.8|791.2|790.8|790.2|105
1642678500000|2022-01-20 11:35:00|791.4|790.8|793.1|792.5|793.3|792.7|791.3|790.7|157
1642678800000|2022-01-20 11:40:00|793.3|792.7|792.5|791.9|793.8|793.2|792.5|791.9|118
1642679100000|2022-01-20 11:45:00|792.4|791.8|793|792.4|793.3|792.7|792.3|791.7|105
1642679400000|2022-01-20 11:50:00|793.3|792.7|793.5|792.9|793.7|793.1|793.3|792.7|8
1642679700000|2022-01-20 11:55:00|793.6|793|793.9|793.3|794|793.4|793.5|792.9|34
1642680000000|2022-01-20 12:00:00|794|793.4|794|793.4|794|793.4|794|793.4|3
1642680300000|2022-01-20 12:05:00|794.2|793.6|793.6|793|794.4|793.8|793.3|792.7|24
1642680600000|2022-01-20 12:10:00|793.4|792.8|793.4|792.8|793.7|793.1|793.3|792.7|4
1642680900000|2022-01-20 12:15:00|793.5|792.9|792.9|792.3|793.6|793|792.9|792.3|8
1642681200000|2022-01-20 12:20:00|792.8|792.2|792.5|791.9|792.8|792.2|792.1|791.5|39
1642681500000|2022-01-20 12:25:00|792.6|792|792.6|792|792.8|792.2|792.3|791.7|13
1642681800000|2022-01-20 12:30:00|792.5|791.9|790.5|789.9|792.5|791.9|790.5|789.9|129
1642682100000|2022-01-20 12:35:00|790.4|789.8|791|790.4|791.6|791|790.4|789.8|78
1642682400000|2022-01-20 12:40:00|790.7|790.1|791.6|791|791.9|791.3|790.6|790|218
1642682700000|2022-01-20 12:45:00|791.7|791.1|793|792.4|793.4|792.8|791.7|791.1|141
1642683000000|2022-01-20 12:50:00|792.8|792.2|791.8|791.2|792.8|792.2|791.7|791.1|66
1642683300000|2022-01-20 12:55:00|791.7|791.1|792.1|791.5|792.1|791.5|791.7|791.1|30
1642683600000|2022-01-20 13:00:00|792.3|791.7|792.3|791.7|792.5|791.9|791.3|790.7|107
1642683900000|2022-01-20 13:05:00|792.4|791.8|792.7|792.1|793|792.4|792.4|791.8|75
1642684200000|2022-01-20 13:10:00|792.8|792.2|792.6|792|792.9|792.3|792.4|791.8|25
1642684500000|2022-01-20 13:15:00|792.4|791.8|792.9|792.3|793.6|793|792.4|791.8|126
1642684800000|2022-01-20 13:20:00|793|792.4|793.2|792.6|793.2|792.6|792.9|792.3|41
1642685100000|2022-01-20 13:25:00|793.3|792.7|792.9|791.9|793.5|792.9|792.2|791.5|229
1642685400000|2022-01-20 13:30:00|792.4|791.8|792.4|791.8|793.4|792.8|792.4|791.7|73
1642685700000|2022-01-20 13:35:00|792.9|792.3|792.9|792.3|793.1|792.5|792.7|792.1|29
1642686000000|2022-01-20 13:40:00|792.8|792.2|794.5|793.9|794.5|793.9|792.7|792.1|143
1642689000000|2022-01-20 14:30:00|794.4|793.8|791.4|790.8|796.1|795.5|789.9|789.3|1385
1642689300000|2022-01-20 14:35:00|791.3|790.7|789.4|788.8|791.3|790.7|788.7|788.1|792
1642689600000|2022-01-20 14:40:00|789.2|788.6|789.4|788.8|790.8|790.2|789.2|788.6|482
1642689900000|2022-01-20 14:45:00|789.2|788.6|786.6|786|789.2|788.6|786.2|785.6|995
1642690200000|2022-01-20 14:50:00|786.7|786.1|790|789.4|790.8|790.2|786.6|786|726
1642690500000|2022-01-20 14:55:00|790.1|789.5|790|789.4|791.3|790.7|789.2|788.6|552
1642690800000|2022-01-20 15:00:00|789.9|789.3|792.7|792.1|792.7|792.1|789.3|788.7|470
1642691100000|2022-01-20 15:05:00|792.5|791.9|791.2|790.6|792.8|792.2|791|790.4|251
1642691400000|2022-01-20 15:10:00|791.5|790.9|794.3|793.7|794.3|793.7|791.3|790.7|1151
1642691700000|2022-01-20 15:15:00|794.2|793.6|795.8|795.2|796.4|795.8|793.2|792.6|477
1642692000000|2022-01-20 15:20:00|796.2|795.6|795|794.4|796.5|795.9|794.1|793.5|466
1642692300000|2022-01-20 15:25:00|794.9|794.3|792.8|792.2|796.5|795.9|792.8|792.2|509
1642692600000|2022-01-20 15:30:00|793.2|792.6|793.7|793.1|793.9|793.3|792.6|792|348
1642692900000|2022-01-20 15:35:00|793.6|793|794.4|793.8|794.7|794.1|793.2|792.6|304
1642693200000|2022-01-20 15:40:00|794.6|794|793.3|792.7|795.7|795.1|792.9|792.3|221
1642693500000|2022-01-20 15:45:00|793|792.4|794|793.4|795.2|794.6|792.9|792.3|343
1642693800000|2022-01-20 15:50:00|793.9|793.3|795.4|794.8|795.5|794.9|793.4|792.8|272
1642694100000|2022-01-20 15:55:00|795.5|794.9|795.7|795.1|796.4|795.8|794.2|793.6|195
1642694400000|2022-01-20 16:00:00|795.6|795|800.3|799.7|801.4|800.8|795.5|794.9|945
1642694700000|2022-01-20 16:05:00|800.4|799.8|798.7|798.1|800.4|799.8|798.2|797.6|381
1642695000000|2022-01-20 16:10:00|798.4|797.8|798.4|797.8|799.4|798.8|797.5|796.9|342
1642695300000|2022-01-20 16:15:00|798.3|797.7|795.8|795.2|798.3|797.7|795.1|794.5|363
1642695600000|2022-01-20 16:20:00|795.6|795|796.9|796.3|797.1|796.5|795.6|795|210
1642695900000|2022-01-20 16:25:00|796.7|796.1|797.7|797.1|798.3|797.7|796.7|796.1|192
1642696200000|2022-01-20 16:30:00|797.8|797.2|798.3|797.7|799.1|798.5|797.6|797|337
1642696500000|2022-01-20 16:35:00|798.1|797.5|797.1|796.5|798.1|797.5|796.5|795.9|321
1642696800000|2022-01-20 16:40:00|797.2|796.6|795.7|795.1|797.4|796.8|795.5|794.9|297
1642697100000|2022-01-20 16:45:00|795.5|794.9|795.3|794.7|795.7|795.1|794|793.4|295
1642697400000|2022-01-20 16:50:00|795.5|794.9|795.1|794.5|796.1|795.5|795|794.4|161
1642697700000|2022-01-20 16:55:00|795.3|794.7|795.8|795.2|796.8|796.2|794.8|794.2|221
1642698000000|2022-01-20 17:00:00|796.1|795.5|797.1|796.5|797.5|796.9|795.8|795.2|159
1642698300000|2022-01-20 17:05:00|797|796.4|797.4|796.8|797.8|797.2|796.3|795.7|167
1642698600000|2022-01-20 17:10:00|797.6|797|796.2|795.6|797.9|797.3|796.2|795.6|190
1642698900000|2022-01-20 17:15:00|795.8|795.2|795.7|795.1|796.1|795.5|794.9|794.3|234
1642699200000|2022-01-20 17:20:00|795.8|795.2|795.6|795|796.1|795.5|794.4|793.8|302
1642699500000|2022-01-20 17:25:00|795.8|795.2|794.1|793.5|795.8|795.2|794|793.4|259
1642699800000|2022-01-20 17:30:00|794.3|793.7|791.8|791.2|794.6|794|791.6|791|447
1642700100000|2022-01-20 17:35:00|792.1|791.5|792.1|791.5|792.6|792|791.8|791.2|221
1642700400000|2022-01-20 17:40:00|792.2|791.6|791.8|791.2|792.7|792.1|791.6|791|198
1642700700000|2022-01-20 17:45:00|791.5|790.9|791.7|791.1|793|792.4|791.5|790.9|405
1642701000000|2022-01-20 17:50:00|791.6|791|790.1|789.5|791.9|791.3|790|789.4|396
1642701300000|2022-01-20 17:55:00|790.2|789.6|792.2|791.6|792.2|791.6|790.1|789.5|220
1642701600000|2022-01-20 18:00:00|792.1|791.5|792|791.4|792.2|791.6|791.4|790.8|171
1642701900000|2022-01-20 18:05:00|791.9|791.3|792.4|791.8|792.6|792|791.6|791|175
1642702200000|2022-01-20 18:10:00|792.2|791.6|792|791.4|792.5|791.9|791.9|791.3|127
1642702500000|2022-01-20 18:15:00|791.9|791.3|791.3|790.7|792.4|791.8|791|790.4|133
1642702800000|2022-01-20 18:20:00|791.2|790.6|792.3|791.7|792.3|791.7|790.3|789.7|198
1642703100000|2022-01-20 18:25:00|792.2|791.6|791.6|791|792.5|791.9|791.4|790.8|224
1642703400000|2022-01-20 18:30:00|791.5|790.9|791|790.4|792|791.4|790.9|790.3|143
1642703700000|2022-01-20 18:35:00|790.8|790.2|790.6|790|791.1|790.5|790.2|789.6|122
1642704000000|2022-01-20 18:40:00|790.4|789.8|791.7|791.1|791.8|791.2|790|789.4|176
1642704300000|2022-01-20 18:45:00|791.6|791|792.5|791.9|792.5|791.9|791.2|790.6|216
1642704600000|2022-01-20 18:50:00|792.2|791.6|792|791.4|792.5|791.9|792|791.4|131
1642704900000|2022-01-20 18:55:00|792.1|791.5|791.6|791|792.5|791.9|791.6|791|156
1642705200000|2022-01-20 19:00:00|791.5|790.9|792.9|792.3|793.4|792.8|791.4|790.8|302
1642705500000|2022-01-20 19:05:00|792.8|792.2|793.1|792.5|793.4|792.8|792.4|791.8|273
1642705800000|2022-01-20 19:10:00|792.9|792.3|792|791.4|793.8|793.2|791.9|791.3|1945
1642706100000|2022-01-20 19:15:00|791.9|791.3|791.6|791|792.2|791.6|791.1|790.5|391
1642726800000|2022-01-21 01:00:00|788|787|784.9|784.3|788|787.1|784.3|783.4|359
1642727100000|2022-01-21 01:05:00|785|784.4|783.5|782.9|785.6|785|783.5|782.9|243
1642727400000|2022-01-21 01:10:00|783.6|783|783.9|783.3|783.9|783.3|781.4|780.8|234
1642727700000|2022-01-21 01:15:00|784|783.4|784.8|784.2|785.4|784.8|783.9|783.3|64
1642728000000|2022-01-21 01:20:00|785|784.4|785.7|785.1|786.1|785.5|785|784.4|57
1642728300000|2022-01-21 01:25:00|785.8|785.2|786.4|785.8|786.5|785.9|785.5|784.9|40
1642728600000|2022-01-21 01:30:00|786.2|785.6|786|785.4|786.7|786.1|785.9|785.3|22
1642728900000|2022-01-21 01:35:00|785.6|785|784.9|784.3|785.7|785.1|784.8|784.1|57
1642729200000|2022-01-21 01:40:00|784.7|784.1|786|785.4|786|785.4|784.7|784.1|28
1642729500000|2022-01-21 01:45:00|786.2|785.6|785.8|785.2|786.2|785.6|785.7|785.1|20
1642729800000|2022-01-21 01:50:00|785.9|785.3|785.9|785.3|786|785.4|785.7|785.1|15
1642730100000|2022-01-21 01:55:00|785.8|785.2|785.5|784.9|786.5|785.9|785.5|784.9|30
1642730400000|2022-01-21 02:00:00|785.7|785.1|787.2|786.6|787.2|786.6|785.7|785.1|24
1642730700000|2022-01-21 02:05:00|787.1|786.5|788.7|788.1|788.7|788.1|787.1|786.5|53
1642731000000|2022-01-21 02:10:00|788.8|788.2|788.9|788.3|789.6|789|788.7|788.1|107
1642731300000|2022-01-21 02:15:00|788.7|788.1|788.5|787.9|788.9|788.3|788.1|787.5|25
1642731600000|2022-01-21 02:20:00|||||||||1
1642731900000|2022-01-21 02:25:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|12
1642732200000|2022-01-21 02:30:00|787.9|787.3|787.9|787.3|788.1|787.5|787.8|787.2|16
1642732500000|2022-01-21 02:35:00|787.8|787.2|786.7|786.1|787.8|787.2|786.5|785.9|31
1642732800000|2022-01-21 02:40:00|786.8|786.2|786.5|785.9|786.9|786.3|786.5|785.9|26
1642733100000|2022-01-21 02:45:00|786.6|786|786.5|785.9|787.4|786.8|786.5|785.9|28
1642733400000|2022-01-21 02:50:00|786.7|786.1|786.8|786.2|787.1|786.5|786.5|785.9|23
1642733700000|2022-01-21 02:55:00|786.9|786.3|787.1|786.5|787.2|786.6|786.9|786.3|8
1642734000000|2022-01-21 03:00:00|787.2|786.6|787|786.4|787.2|786.6|787|786.4|8
1642734300000|2022-01-21 03:05:00|787.1|786.5|786.9|786.3|787.2|786.6|786.5|785.9|19
1642734600000|2022-01-21 03:10:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|4
1642734900000|2022-01-21 03:15:00|786.8|786.2|787.5|786.9|787.7|787.1|786.8|786.2|21
1642735200000|2022-01-21 03:20:00|787.2|786.6|787.9|787.3|788.2|787.6|787.2|786.6|52
1642735500000|2022-01-21 03:25:00|788|787.4|787.2|786.6|788.1|787.5|787.2|786.6|30
1642735800000|2022-01-21 03:30:00|787.4|786.8|787.1|786.5|787.4|786.8|786.7|786.1|15
1642736100000|2022-01-21 03:35:00|787|786.4|786.7|786.1|787.1|786.5|786.7|786.1|16
1642736400000|2022-01-21 03:40:00|786.8|786.2|787|786.4|787|786.4|786.7|786.1|6
1642736700000|2022-01-21 03:45:00|786.8|786.2|786.7|786.1|786.9|786.3|786.5|785.9|20
1642737000000|2022-01-21 03:50:00|786.8|786.2|787.6|787|787.8|787.2|786.8|786.2|35
1642737300000|2022-01-21 03:55:00|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|6
1642737600000|2022-01-21 04:00:00|787.5|786.9|787.2|786.6|787.7|787.1|787.2|786.6|7
1642737900000|2022-01-21 04:05:00|787.5|786.9|787.1|786.5|787.7|787.1|786.7|786.1|16
1642738200000|2022-01-21 04:10:00|787|786.4|787|786.4|787.1|786.5|786.9|786.3|2
1642738500000|2022-01-21 04:15:00|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|13
1642738800000|2022-01-21 04:20:00|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|0
1642739100000|2022-01-21 04:25:00|786.7|786.1|786.3|785.7|786.8|786.2|786.3|785.7|25
1642739400000|2022-01-21 04:30:00|786.4|785.8|786.2|785.6|786.7|786.1|786.2|785.6|1
1642739700000|2022-01-21 04:35:00|786.1|785.5|784.8|784.2|786.1|785.5|784.8|784.2|16
1642740000000|2022-01-21 04:40:00|784.9|784.3|784.8|784.2|785|784.4|784.7|784.1|4
1642740300000|2022-01-21 04:45:00|784.7|784.1|784.4|783.8|784.8|784.2|784.4|783.8|9
1642740600000|2022-01-21 04:50:00|783.8|783.2|783.2|782.6|783.8|783.2|783.2|782.6|36
1642740900000|2022-01-21 04:55:00|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|8
1642741200000|2022-01-21 05:00:00|783.7|783.1|783.8|783.2|783.9|783.3|783.6|783|15
1642741500000|2022-01-21 05:05:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|4
1642741800000|2022-01-21 05:10:00|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|2
1642742100000|2022-01-21 05:15:00|||||||||1
1642742400000|2022-01-21 05:20:00|783.3|782.7|783|782.4|783.3|782.7|782.9|782.3|8
1642742700000|2022-01-21 05:25:00|783.1|782.5|783.3|782.7|783.3|782.7|783|782.4|9
1642743000000|2022-01-21 05:30:00|783.5|782.9|785|784.4|785.6|785|783.5|782.9|42
1642743300000|2022-01-21 05:35:00|785.3|784.7|786.5|785.9|786.7|786.1|785.3|784.7|47
1642743600000|2022-01-21 05:40:00|785.8|785.2|784.9|784.3|786|785.4|784.9|784.3|22
1642743900000|2022-01-21 05:45:00|784.8|784.2|785.3|784.7|785.4|784.8|784.8|784.2|9
1642744200000|2022-01-21 05:50:00|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|3
1642744500000|2022-01-21 05:55:00|785.5|784.9|786.1|785.5|786.1|785.5|785.4|784.8|9
1642744800000|2022-01-21 06:00:00|786|785.4|785.9|785.3|786.3|785.7|785.9|785.3|8
1642745100000|2022-01-21 06:05:00|786|785.4|786.5|785.9|786.6|786|785.9|785.1|12
1642745400000|2022-01-21 06:10:00|786.4|785.8|785.8|785.2|786.4|785.8|785.8|785.2|16
1642745700000|2022-01-21 06:15:00|785.6|785|785.8|785.2|785.8|785.2|785.5|784.9|5
1642746000000|2022-01-21 06:20:00|785.6|785|785.9|785.3|786|785.4|785.5|784.9|12
1642746300000|2022-01-21 06:25:00|786.1|785.5|786|785.4|786.1|785.5|785.6|785|8
1642746600000|2022-01-21 06:30:00|785.9|785.3|785.9|785.3|786|785.4|785.5|784.9|9
1642746900000|2022-01-21 06:35:00|786|785.4|786.3|785.7|786.3|785.7|786|785.4|4
1642747200000|2022-01-21 06:40:00|786.1|785.5|785.3|784.7|786.1|785.5|785.3|784.7|21
1642747500000|2022-01-21 06:45:00|785.6|785|786.5|785.9|787.1|786.5|785.6|785|19
1642747800000|2022-01-21 06:50:00|786.6|786|786|785.4|786.6|786|786|785.4|1
1642748100000|2022-01-21 06:55:00|785.9|785.3|785.6|785|786|785.4|785.3|784.7|10
1642748400000|2022-01-21 07:00:00|785.5|784.9|785.5|784.9|785.6|785|785.1|784.5|6
1642748700000|2022-01-21 07:05:00|785.3|784.7|785.8|785.2|785.9|785.3|785.3|784.7|7
1642749000000|2022-01-21 07:10:00|785.6|785|785.6|785|785.8|785.2|785.5|784.9|18
1642749300000|2022-01-21 07:15:00|785.8|785.2|785.3|784.7|785.8|785.2|785.3|784.7|17
1642749600000|2022-01-21 07:20:00|785.4|784.8|785.8|785.2|786|785.4|785.4|784.8|12
1642749900000|2022-01-21 07:25:00|785.9|785.3|786.9|786.3|786.9|786.3|785.9|785.3|15
1642750200000|2022-01-21 07:30:00|787|786.4|788.1|787.5|788.4|787.8|787|786.3|47
1642750500000|2022-01-21 07:35:00|788.3|787.7|788.3|787.7|788.8|788.2|788.3|787.7|14
1642750800000|2022-01-21 07:40:00|788.1|787.5|788.4|787.8|788.6|788|788.1|787.5|5
1642751100000|2022-01-21 07:45:00|788.3|787.7|788.6|788|788.8|788.2|787.9|787.3|9
1642751400000|2022-01-21 07:50:00|788.7|788.1|788.6|788|788.8|788.2|788.5|787.9|3
1642751700000|2022-01-21 07:55:00|788.7|788.1|789.5|788.9|790.1|789.5|788.3|787.7|46
1642752000000|2022-01-21 08:00:00|789.3|788.7|788.8|788.2|789.3|788.7|788.5|787.9|17
1642752300000|2022-01-21 08:05:00|788.6|788|787.8|787.2|788.9|788.3|787.8|787.2|13
1642752600000|2022-01-21 08:10:00|787.9|787.3|787.3|786.7|787.9|787.3|787.3|786.7|21
1642752900000|2022-01-21 08:15:00|787.2|786.6|786.8|786.2|787.2|786.6|785.9|785.3|34
1642753200000|2022-01-21 08:20:00|786.9|786.3|787|786.4|787.3|786.7|786.5|785.9|18
1642753500000|2022-01-21 08:25:00|787.1|786.5|787.1|786.5|787.3|786.7|786.9|786.3|7
1642753800000|2022-01-21 08:30:00|787|786.4|786.8|786.2|787.1|786.5|785.8|785.2|48
1642754100000|2022-01-21 08:35:00|786.9|786.3|787|786.4|787.1|786.5|786.5|785.9|10
1642754400000|2022-01-21 08:40:00|786.9|786.3|786.8|786.2|787|786.4|786.3|785.7|23
1642754700000|2022-01-21 08:45:00|786.9|786.3|786.8|786.2|787.3|786.7|786.5|785.9|10
1642755000000|2022-01-21 08:50:00|786.9|786.3|787.1|786.5|787.3|786.7|786.9|786.3|69
1642755300000|2022-01-21 08:55:00|787.2|786.6|788|787.4|788.2|787.6|786.3|785.7|47
1642755600000|2022-01-21 09:00:00|788.1|787.5|789.3|788.7|789.6|789|787.8|787.2|38
1642755900000|2022-01-21 09:05:00|789.1|788.5|788.2|787.6|789.2|788.6|788.1|787.5|37
1642756200000|2022-01-21 09:10:00|788.1|787.5|788.7|788.1|788.8|788.2|788.1|787.5|19
1642756500000|2022-01-21 09:15:00|788.6|788|788.6|788|789.1|788.5|788.5|787.9|22
1642756800000|2022-01-21 09:20:00|788.5|787.9|788.1|787.5|788.7|788.1|788.1|787.5|30
1642757100000|2022-01-21 09:25:00|788.2|787.6|787.8|787.2|788.3|787.7|787.8|787.2|13
1642757400000|2022-01-21 09:30:00|787.9|787.3|787.8|787.2|788|787.4|787.2|786.6|22
1642757700000|2022-01-21 09:35:00|788|787.4|787.8|787.2|788|787.4|787.5|786.9|19
1642758000000|2022-01-21 09:40:00|787.6|787|787.2|786.6|787.6|787|787.1|786.5|19
1642758300000|2022-01-21 09:45:00|786.6|786|786.2|785.6|786.8|786.2|785.5|784.9|45
1642758600000|2022-01-21 09:50:00|786|785.4|785.9|785.3|787.1|786.5|785.9|785.3|34
1642758900000|2022-01-21 09:55:00|786|785.4|783.6|783|786|785.4|783.2|782.6|112
1642759200000|2022-01-21 10:00:00|783.9|783.3|785.4|784.8|785.4|784.8|783.5|782.9|42
1642759500000|2022-01-21 10:05:00|785.5|784.9|785.9|785.3|785.9|785.3|785.5|784.9|13
1642759800000|2022-01-21 10:10:00|786|785.4|786.6|786|787|786.4|785.8|785.2|30
1642760100000|2022-01-21 10:15:00|787|786.4|788.3|787.7|788.3|787.7|787|786.4|60
1642760400000|2022-01-21 10:20:00|788|787.4|787.8|787.2|788.2|787.6|787.5|786.9|19
1642760700000|2022-01-21 10:25:00|787.7|787.1|787.3|786.7|787.8|787.2|787.3|786.7|27
1642761000000|2022-01-21 10:30:00|787.4|786.8|788.1|787.5|788.4|787.8|787.4|786.8|31
1642761300000|2022-01-21 10:35:00|788.3|787.7|787.9|787.3|788.3|787.7|787.9|787.3|4
1642761600000|2022-01-21 10:40:00|787.8|787.2|788.3|787.7|788.3|787.7|787.8|787.2|4
1642761900000|2022-01-21 10:45:00|788.5|787.9|788.4|787.8|788.5|787.9|787.8|787.2|29
1642762200000|2022-01-21 10:50:00|788.3|787.7|788.3|787.7|788.5|787.9|787.5|786.9|30
1642762500000|2022-01-21 10:55:00|788.4|787.8|790.1|789.5|790.1|789.5|788.4|787.8|53
1642762800000|2022-01-21 11:00:00|790.2|789.6|789.1|788.5|790.2|789.6|788.9|788.3|81
1642763100000|2022-01-21 11:05:00|789.2|788.6|788.7|788.1|789.3|788.7|788.6|788|27
1642763400000|2022-01-21 11:10:00|788.8|788.2|788.5|787.9|788.8|788.2|788|787.4|26
1642763700000|2022-01-21 11:15:00|788.3|787.7|788.1|787.5|788.3|787.7|788|787.4|11
1642764000000|2022-01-21 11:20:00|787.9|787.3|787.8|787.2|788|787.4|787.5|786.9|8
1642764300000|2022-01-21 11:25:00|788|787.4|788.3|787.7|788.3|787.7|788|787.4|3
1642764600000|2022-01-21 11:30:00|788.1|787.5|787.3|786.7|788.1|787.5|787.3|786.7|15
1642764900000|2022-01-21 11:35:00|787.4|786.8|788.4|787.8|788.5|787.9|787.4|786.8|17
1642765200000|2022-01-21 11:40:00|788.8|788.2|788.6|788|789|788.4|788.5|787.9|17
1642765500000|2022-01-21 11:45:00|788.5|787.9|788.1|787.5|788.5|787.9|788.1|787.5|5
1642765800000|2022-01-21 11:50:00|788.3|787.7|788.5|787.9|789.1|788.2|788.1|787.5|23
1642766100000|2022-01-21 11:55:00|788.4|787.8|788.1|787.5|788.8|788.2|788.1|787.5|12
1642766400000|2022-01-21 12:00:00|788.2|787.6|787|786.4|788.3|787.7|787|786.4|22
1642766700000|2022-01-21 12:05:00|787.3|786.7|786.8|786.2|787.3|786.7|786.3|785.7|56
1642767000000|2022-01-21 12:10:00|786.5|785.9|786.4|785.8|786.5|785.9|786.3|785.7|33
1642767300000|2022-01-21 12:15:00|786.3|785.7|787.2|786.6|787.2|786.6|786.3|785.7|19
1642767600000|2022-01-21 12:20:00|786.8|786.2|784.9|784.3|786.9|786.3|784.8|784.2|76
1642767900000|2022-01-21 12:25:00|785.1|784.1|785|784.4|785.3|784.7|784.8|784.1|13
1642768200000|2022-01-21 12:30:00|785.1|784.5|785.1|784.5|785.3|784.7|785|784.4|8
1642768500000|2022-01-21 12:35:00|785|784.4|786.5|785.9|786.6|786|784.9|784.3|58
1642768800000|2022-01-21 12:40:00|786.4|785.8|787.1|786.5|787.1|786.5|786.4|785.8|22
1642769100000|2022-01-21 12:45:00|787.2|786.6|785.8|785.2|787.2|786.6|785.8|785.2|33
1642769400000|2022-01-21 12:50:00|785.7|785.1|786.5|785.9|786.6|786|785.7|785.1|33
1642769700000|2022-01-21 12:55:00|786.7|786.1|785.3|784.7|786.7|786.1|785|784.4|46
1642770000000|2022-01-21 13:00:00|785.4|784.8|786|785.4|786|785.4|785.3|784.7|19
1642770300000|2022-01-21 13:05:00|786.1|785.5|786.1|785.5|786.3|785.7|785.8|785.2|47
1642770600000|2022-01-21 13:10:00|786.2|785.6|786.3|785.7|786.3|785.7|785.9|785.3|20
1642770900000|2022-01-21 13:15:00|786.2|785.6|785.7|785.1|786.3|785.7|785.6|785|37
1642771200000|2022-01-21 13:20:00|785.8|785.2|785.1|784.5|785.8|785.2|785.1|784.5|12
1642771500000|2022-01-21 13:25:00|785.3|784.7|785|784.4|785.7|785.1|784.6|784|97
1642771800000|2022-01-21 13:30:00|784.9|784.3|786|785.4|786.3|785.7|784.9|784.3|76
1642772100000|2022-01-21 13:35:00|786.2|785.6|786.1|785.5|786.5|785.9|786.1|785.5|54
1642772400000|2022-01-21 13:40:00|786|785.4|785|784.4|786.1|785.5|785|784.4|131
1642775400000|2022-01-21 14:30:00|785.3|784.7|786.6|786|788.3|787.7|783|782.4|1163
1642775700000|2022-01-21 14:35:00|786.4|785.8|788.3|787.7|789.5|788.9|786.4|785.8|469
1642776000000|2022-01-21 14:40:00|788.5|787.9|789.5|788.9|790.3|789.7|787.9|787.3|511
1642776300000|2022-01-21 14:45:00|789.3|788.7|788.3|787.7|789.3|788.7|787.8|787.2|413
1642776600000|2022-01-21 14:50:00|788.5|787.9|788.2|787.6|788.5|787.9|786.5|785.9|259
1642776900000|2022-01-21 14:55:00|788.3|787.7|789.5|788.9|790|789.4|787.7|787.1|428
1642777200000|2022-01-21 15:00:00|789.4|788.8|792.3|791.7|792.3|791.7|788.5|787.9|448
1642777500000|2022-01-21 15:05:00|792.2|791.6|792|791.4|793.3|792.7|792|791.4|381
1642777800000|2022-01-21 15:10:00|792.2|791.6|792.3|791.7|792.6|792|791|790.4|216
1642778100000|2022-01-21 15:15:00|792.2|791.6|792.3|791.7|792.5|791.9|791.6|791|293
1642778400000|2022-01-21 15:20:00|792.2|791.6|786.1|785.5|792.3|791.7|785.8|785.2|560
1642778700000|2022-01-21 15:25:00|786|785.4|784.3|783.7|786.7|786.1|784.2|783.6|635
1642779000000|2022-01-21 15:30:00|784.2|783.6|785.7|785.1|786.2|785.6|782.6|782|924
1642779300000|2022-01-21 15:35:00|785.5|784.9|784.5|783.9|786.2|785.6|784.5|783.9|366
1642779600000|2022-01-21 15:40:00|785|784.4|786.2|785.6|787|786.4|785|784.4|319
1642779900000|2022-01-21 15:45:00|786.1|785.5|786.7|786.1|787.7|787.1|785.5|784.9|304
1642780200000|2022-01-21 15:50:00|786.8|786.2|784|783.4|786.8|786.2|783.8|783.2|562
1642780500000|2022-01-21 15:55:00|783.9|783.3|785|784.4|785|784.4|783.5|782.9|250
1642780800000|2022-01-21 16:00:00|785.2|784.6|785.7|785.1|785.7|785.1|784|783.4|184
1642781100000|2022-01-21 16:05:00|785.6|785|787|786.4|787|786.4|784.9|784.3|200
1642781400000|2022-01-21 16:10:00|786.9|786.3|785.9|785.3|786.9|786.3|785.7|785.1|122
1642781700000|2022-01-21 16:15:00|785.8|785.2|787.7|787.1|787.7|787.1|785.7|785.1|250
1642782000000|2022-01-21 16:20:00|788.2|787.6|788.7|788.1|788.7|788.1|787|786.4|269
1642782300000|2022-01-21 16:25:00|788.5|787.9|788.4|787.8|789.1|788.5|788|787.4|345
1642782600000|2022-01-21 16:30:00|788.5|787.9|788.7|788.1|788.9|788.3|787.7|787.1|142
1642782900000|2022-01-21 16:35:00|788.6|788|787.3|786.7|788.7|788.1|786.7|786.1|192
1642783200000|2022-01-21 16:40:00|787.6|787|788|787.4|788.4|787.8|787.1|786.5|229
1642783500000|2022-01-21 16:45:00|787.9|787.3|786.4|785.8|788|787.4|786|785.4|179
1642783800000|2022-01-21 16:50:00|786.5|785.9|787.5|786.9|788.2|787.6|786.5|785.9|150
1642784100000|2022-01-21 16:55:00|787.4|786.8|788.5|787.9|788.5|787.9|787.2|786.6|114
1642784400000|2022-01-21 17:00:00|788.4|787.8|788.5|787.9|788.7|788.1|787.2|786.6|224
1642784700000|2022-01-21 17:05:00|788.4|787.8|789.7|789.1|790.1|789.5|788.2|787.6|398
1642785000000|2022-01-21 17:10:00|789.6|789|788|787.4|789.7|789.1|788|787.4|322
1642785300000|2022-01-21 17:15:00|788.2|787.6|789.3|788.7|789.3|788.7|788|787.4|209
1642785600000|2022-01-21 17:20:00|789.2|788.6|788|787.4|789.2|788.6|787.9|787.3|180
1642785900000|2022-01-21 17:25:00|788.1|787.5|788.7|788.1|788.7|788.1|788|787.4|87
1642786200000|2022-01-21 17:30:00|788.6|788|789|788.4|789|788.4|788.4|787.8|105
1642786500000|2022-01-21 17:35:00|789.2|788.6|788.3|787.7|789.3|788.7|787.7|787.1|177
1642786800000|2022-01-21 17:40:00|788.4|787.8|788.5|787.9|788.7|788.1|788.1|787.5|72
1642787100000|2022-01-21 17:45:00|788.7|788.1|789|788.4|789.3|788.7|788.7|788.1|118
1642787400000|2022-01-21 17:50:00|788.9|788.3|788.6|788|789.3|788.7|788.6|788|85
1642787700000|2022-01-21 17:55:00|788.5|787.9|788.1|787.5|788.6|788|787.9|787.3|111
1642788000000|2022-01-21 18:00:00|788.2|787.6|788.2|787.6|788.5|787.9|787.7|787.1|56
1642788300000|2022-01-21 18:05:00|788|787.4|789|788.4|789|788.4|787.9|787.3|117
1642788600000|2022-01-21 18:10:00|789.2|788.6|789.5|788.9|790.2|789.6|788.9|788.3|181
1642788900000|2022-01-21 18:15:00|789.4|788.8|789.2|788.6|789.5|788.9|789|788.4|133
1642789200000|2022-01-21 18:20:00|789.1|788.5|789.8|789.2|790.2|789.6|789.1|788.5|116
1642789500000|2022-01-21 18:25:00|789.9|789.3|789|788.4|790|789.4|789|788.4|66
1642789800000|2022-01-21 18:30:00|789.1|788.5|789.6|789|789.8|789.2|788.8|788.2|123
1642790100000|2022-01-21 18:35:00|789.5|788.9|788.6|788|789.6|789|788.6|788|158
1642790400000|2022-01-21 18:40:00|788.7|788.1|788.1|787.5|789.1|788.5|788|787.4|130
1642790700000|2022-01-21 18:45:00|788|787.4|787.2|786.6|788|787.4|787|786.4|152
1642791000000|2022-01-21 18:50:00|787.1|786.5|787.4|786.8|787.9|787.3|786.7|786.1|364
1642791300000|2022-01-21 18:55:00|787.3|786.7|786.7|786.1|787.3|786.7|786.4|785.8|168
1642791600000|2022-01-21 19:00:00|786.9|786.3|784.3|783.7|787.3|786.7|784.3|783.7|718
1642791900000|2022-01-21 19:05:00|784.4|783.8|785|784.4|785.1|784.5|783.9|783.3|437
1642792200000|2022-01-21 19:10:00|784.5|783.9|782.8|782.2|784.7|784.1|782.5|781.9|1667
1642792500000|2022-01-21 19:15:00|783|782.4|782.2|781.2|783.2|782.6|781.4|780.8|1962
1642986000000|2022-01-24 01:00:00|797.2|796.6|793.7|793.1|797.9|797.3|793|792.4|760
1642986300000|2022-01-24 01:05:00|793.8|793.2|793.4|792.8|794.4|793.8|792.3|791.5|269
1642986600000|2022-01-24 01:10:00|793.3|792.7|791.6|791|793.6|793|791.6|791|229
1642986900000|2022-01-24 01:15:00|791.8|791.2|792.9|792.3|793|792.4|791.8|791.2|81
1642987200000|2022-01-24 01:20:00|792.8|792.2|793.5|792.9|794|793.4|792.6|792|72
1642987500000|2022-01-24 01:25:00|793.4|792.8|792.8|792.2|793.5|792.9|791.8|791.2|85
1642987800000|2022-01-24 01:30:00|792.6|792|792.6|792|793|792.4|792|791.4|54
1642988100000|2022-01-24 01:35:00|792.8|792.2|793|792.4|793.6|793|792.5|791.9|43
1642988400000|2022-01-24 01:40:00|793.2|792.6|794.2|793.6|794.3|793.7|793|792.4|44
1642988700000|2022-01-24 01:45:00|794.3|793.7|794.8|794.2|794.8|794.2|794|793.4|34
1642989000000|2022-01-24 01:50:00|794.9|794.3|795.2|794.6|795.3|794.7|794.5|793.9|78
1642989300000|2022-01-24 01:55:00|795|794.4|796.3|795.7|796.6|796|795|794.4|171
1642989600000|2022-01-24 02:00:00|796.1|795.5|796|795.4|796.8|796.2|796|795.4|55
1642989900000|2022-01-24 02:05:00|795.8|795.2|795.7|795.1|795.8|795.2|795.3|794.7|55
1642990200000|2022-01-24 02:10:00|795.6|795|795.9|795.3|796.4|795.8|795.6|795|60
1642990500000|2022-01-24 02:15:00|796.2|795.6|796.9|796.3|797|796.4|795.9|795.3|26
1642990800000|2022-01-24 02:20:00|797.1|796.5|796.9|796.3|797.1|796.5|796.5|795.9|35
1642991100000|2022-01-24 02:25:00|797.2|796.6|796.8|796.2|797.2|796.6|796.8|796.2|49
1642991400000|2022-01-24 02:30:00|796.7|796.1|797.8|797.2|798.2|797.6|796.7|796.1|80
1642991700000|2022-01-24 02:35:00|797.9|797.3|798.5|797.9|798.6|798|797.9|797.3|28
1642992000000|2022-01-24 02:40:00|798.6|798|798.7|798.1|799|798.4|798.4|797.8|45
1642992300000|2022-01-24 02:45:00|798.2|797.6|797.7|797.1|798.4|797.8|797.2|796.6|58
1642992600000|2022-01-24 02:50:00|797.5|796.9|797.4|796.8|797.7|797.1|797.2|796.6|50
1642992900000|2022-01-24 02:55:00|797.5|796.9|798|797.4|798|797.4|797.2|796.6|31
1642993200000|2022-01-24 03:00:00|797.8|797.2|797.8|797.2|797.9|797.3|797.5|796.9|10
1642993500000|2022-01-24 03:05:00|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|10
1642993800000|2022-01-24 03:10:00|798|797.4|797.4|796.8|798.1|797.5|797.2|796.6|24
1642994100000|2022-01-24 03:15:00|797.2|796.6|797.2|796.6|797.5|796.9|797.2|796.6|19
1642994400000|2022-01-24 03:20:00|797.1|796.5|796.4|795.8|797.2|796.6|796.2|795.6|29
1642994700000|2022-01-24 03:25:00|796.3|795.7|797|796.4|797|796.4|796.3|795.7|115
1642995000000|2022-01-24 03:30:00|796.9|796.3|797|796.4|797|796.4|796.8|796.2|12
1642995300000|2022-01-24 03:35:00|797.1|796.5|797.8|797.2|798.2|797.6|797.1|796.5|17
1642995600000|2022-01-24 03:40:00|798|797.4|797.7|797.1|798.1|797.5|797.5|796.9|29
1642995900000|2022-01-24 03:45:00|797.6|797|797.8|797.2|798|797.4|797.6|797|7
1642996200000|2022-01-24 03:50:00|798|797.4|797.9|797.3|798|797.4|797.9|797.3|6
1642996500000|2022-01-24 03:55:00|798|797.4|798|797.4|798|797.4|797.8|797.2|9
1642996800000|2022-01-24 04:00:00|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|11
1642997100000|2022-01-24 04:05:00|797.8|797.2|798|797.4|798.1|797.5|797.8|797.2|3
1642997400000|2022-01-24 04:10:00|798.1|797.5|798|797.4|798.2|797.6|798|797.4|7
1642997700000|2022-01-24 04:15:00|798.1|797.5|798|797.4|798.1|797.5|797.9|797.3|5
1642998000000|2022-01-24 04:20:00|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|27
1642998300000|2022-01-24 04:25:00|798.6|798|798|797.4|798.7|798.1|798|797.4|22
1642998600000|2022-01-24 04:30:00|797.8|797.2|798.3|797.7|798.3|797.7|797.8|797.2|21
1642998900000|2022-01-24 04:35:00|798.2|797.6|798.1|797.5|798.3|797.7|798|797.4|13
1642999200000|2022-01-24 04:40:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|9
1642999500000|2022-01-24 04:45:00|798.1|797.5|799.1|798.5|799.1|798.5|798|797.4|17
1642999800000|2022-01-24 04:50:00|799.2|798.6|799.2|798.6|799.2|798.6|799|798.4|20
1643000100000|2022-01-24 04:55:00|799.3|798.7|799|798.4|799.3|798.7|798.8|798.2|13
1643000400000|2022-01-24 05:00:00|799.1|798.5|799|798.4|799.3|798.7|799|798.4|9
1643000700000|2022-01-24 05:05:00|798.9|798.3|798.8|798.2|799.1|798.5|798.8|798.2|18
1643001000000|2022-01-24 05:10:00|798.9|798.3|799|798.4|799.1|798.5|798.9|798.3|2
1643001300000|2022-01-24 05:15:00|798.9|798.3|798.7|798.1|799|798.4|798.6|798|15
1643001600000|2022-01-24 05:20:00|798.6|798|799|798.4|799|798.4|798.6|798|7
1643001900000|2022-01-24 05:25:00|799.1|798.5|799.1|798.5|799.1|798.5|799|798.4|6
1643002200000|2022-01-24 05:30:00|799|798.4|797.9|797.3|799|798.4|797.9|797.3|8
1643002500000|2022-01-24 05:35:00|797.8|797.2|798|797.4|798|797.4|797.6|797|26
1643002800000|2022-01-24 05:40:00|798.4|797.8|798.5|797.9|798.7|798.1|798.4|797.8|42
1643003100000|2022-01-24 05:45:00|798.6|798|799|798.4|799|798.4|798.5|797.9|15
1643003400000|2022-01-24 05:50:00|799.1|798.5|799.2|798.6|799.3|798.7|799|798.4|8
1643003700000|2022-01-24 05:55:00|799.3|798.7|799.3|798.7|799.3|798.7|799|798.4|15
1643004000000|2022-01-24 06:00:00|799|798.4|798.3|797.7|799.2|798.6|798.3|797.7|29
1643004300000|2022-01-24 06:05:00|798.2|797.6|798.5|797.9|798.5|797.9|798|797.4|14
1643004600000|2022-01-24 06:10:00|798.7|798.1|798.9|798.3|799|798.4|798.6|798|15
1643004900000|2022-01-24 06:15:00|799|798.4|798.8|798.2|799.1|798.5|798.8|798.2|23
1643005200000|2022-01-24 06:20:00|798.5|797.9|798.3|797.7|798.6|798|798|797.4|10
1643005500000|2022-01-24 06:25:00|798|797.4|797.3|796.7|798.3|797.7|797|796.4|41
1643005800000|2022-01-24 06:30:00|797.2|796.6|797.3|796.7|797.5|796.9|797|796.4|24
1643006100000|2022-01-24 06:35:00|797.2|796.6|797.8|797.2|797.8|797.2|797.1|796.5|10
1643006400000|2022-01-24 06:40:00|797.6|797|796.8|796.2|797.6|797|796.8|796.2|11
1643006700000|2022-01-24 06:45:00|796.9|796.3|796.8|796.2|797|796.4|796.3|795.7|10
1643007000000|2022-01-24 06:50:00|797|796.4|796.8|796.2|797|796.4|796.5|795.9|32
1643007300000|2022-01-24 06:55:00|796.9|796.3|796.6|796|797.2|796.6|796.5|795.9|37
1643007600000|2022-01-24 07:00:00|796.7|796.1|796.6|796|796.8|796.2|796.5|795.9|16
1643007900000|2022-01-24 07:05:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|5
1643008200000|2022-01-24 07:10:00|796.5|795.9|795|794.4|796.5|795.9|795|794.4|34
1643008500000|2022-01-24 07:15:00|795.2|794.6|795.8|795.2|795.8|795.2|795.1|794.5|20
1643008800000|2022-01-24 07:20:00|795.3|794.7|795.5|794.9|795.5|794.9|794.8|794.2|48
1643009100000|2022-01-24 07:25:00|795.3|794.7|795.5|794.9|795.6|795|795.3|794.7|14
1643009400000|2022-01-24 07:30:00|795.7|795.1|795|794.4|796|795.4|795|794.4|28
1643009700000|2022-01-24 07:35:00|795.1|794.5|794.5|793.9|795.1|794.5|794.5|793.9|59
1643010000000|2022-01-24 07:40:00|794.7|794.1|794.7|794.1|794.8|794.2|794.6|794|8
1643010300000|2022-01-24 07:45:00|794.3|793.7|793.3|792.7|794.3|793.7|792.9|792.3|66
1643010600000|2022-01-24 07:50:00|793.4|792.8|793|792.4|793.9|793.3|792.8|792.2|38
1643010900000|2022-01-24 07:55:00|793.1|792.5|793.5|792.9|793.8|793.2|793.1|792.5|73
1643011200000|2022-01-24 08:00:00|793.3|792.7|791.8|791.2|793.3|792.7|791|790.4|86
1643011500000|2022-01-24 08:05:00|792|791.4|792.3|791.7|792.4|791.8|790.5|789.9|47
1643011800000|2022-01-24 08:10:00|792.1|791.5|792.4|791.8|792.7|792.1|792.1|791.5|37
1643012100000|2022-01-24 08:15:00|792.3|791.7|792.3|791.7|792.5|791.9|791.9|791.3|13
1643012400000|2022-01-24 08:20:00|791.8|791.2|791.5|790.9|792.1|791.5|791.5|790.9|28
1643012700000|2022-01-24 08:25:00|791.6|791|791.5|790.9|792.5|791.9|791.5|790.9|53
1643013000000|2022-01-24 08:30:00|791.6|791|794.3|793.7|794.5|793.9|791.6|791|60
1643013300000|2022-01-24 08:35:00|794|793.4|793.8|793.2|794.3|793.7|793.5|792.9|16
1643013600000|2022-01-24 08:40:00|793.4|792.8|793.6|793|793.9|793.3|793.3|792.7|17
1643013900000|2022-01-24 08:45:00|793.8|793.2|793.9|793.3|794|793.4|793.6|793|3
1643014200000|2022-01-24 08:50:00|793.8|793.2|793.3|792.7|793.9|793.3|793.3|792.7|22
1643014500000|2022-01-24 08:55:00|793|792.4|793.1|792.5|793.1|792.5|792.1|791.5|26
1643014800000|2022-01-24 09:00:00|792.9|792.3|793.6|793|793.6|793|792.9|792.3|8
1643015100000|2022-01-24 09:05:00|793.8|793.2|793.8|793.2|794.3|793.7|793.8|793.2|12
1643015400000|2022-01-24 09:10:00|793.9|793.3|793.8|793.2|793.9|793.3|793|792.4|22
1643015700000|2022-01-24 09:15:00|793.9|793.3|793.1|792.5|794.2|793.6|793|792.4|27
1643016000000|2022-01-24 09:20:00|793|792.4|791.5|790.9|793.7|793.1|791.3|790.7|38
1643016300000|2022-01-24 09:25:00|791.6|791|791|790.4|791.6|791|791|790.4|28
1643016600000|2022-01-24 09:30:00|790.9|790.3|791.2|790.6|791.3|790.7|789.8|789.2|40
1643016900000|2022-01-24 09:35:00|791.1|790.5|791|790.4|791.5|790.9|791|790.4|19
1643017200000|2022-01-24 09:40:00|790.8|790.2|789.4|788.8|790.8|790.2|788.9|788.3|102
1643017500000|2022-01-24 09:45:00|789.5|788.9|792.3|791.7|792.3|791.7|788.4|787.8|162
1643017800000|2022-01-24 09:50:00|792.4|791.8|792.1|791.5|793.4|792.8|791.9|791.3|65
1643018100000|2022-01-24 09:55:00|791.9|791.3|791.9|791.3|792.3|791.7|791.6|791|64
1643018400000|2022-01-24 10:00:00|792.1|791.5|792.2|791.6|792.3|791.7|791.7|791.1|59
1643018700000|2022-01-24 10:05:00|792.3|791.7|791.4|790.8|792.3|791.7|791.2|790.6|95
1643019000000|2022-01-24 10:10:00|790.9|790.3|790.1|789.5|790.9|790.3|789.7|789.1|52
1643019300000|2022-01-24 10:15:00|790.2|789.6|789.2|788.6|790.2|789.6|788.4|787.7|118
1643019600000|2022-01-24 10:20:00|788.9|788.3|787.9|787.3|789.2|788.6|787.7|787.1|111
1643019900000|2022-01-24 10:25:00|788.2|787.6|788.8|788.2|789.7|789.1|788.1|787.5|64
1643020200000|2022-01-24 10:30:00|788.7|788.1|787.7|787.1|788.9|788.3|787.4|786.8|195
1643020500000|2022-01-24 10:35:00|787.6|787|784.8|784.2|787.7|787.1|784.7|784.1|401
1643020800000|2022-01-24 10:40:00|784.7|784.1|786.1|785.5|786.1|785.5|784.7|784.1|73
1643021100000|2022-01-24 10:45:00|785.9|785.3|785.6|785|787.4|786.8|785.6|785|87
1643021400000|2022-01-24 10:50:00|785.5|784.9|783.9|783.3|785.5|784.9|783.9|783.3|189
1643021700000|2022-01-24 10:55:00|784.1|783.5|786.4|785.8|786.4|785.8|784.1|783.5|97
1643022000000|2022-01-24 11:00:00|786.5|785.9|785.4|784.8|786.7|786.1|785.4|784.8|36
1643022300000|2022-01-24 11:05:00|785.3|784.7|786.3|785.7|786.3|785.7|784.9|784.3|36
1643022600000|2022-01-24 11:10:00|786.4|785.8|787.5|786.9|787.8|787.2|786.4|785.8|45
1643022900000|2022-01-24 11:15:00|787.8|787.2|787.6|787|787.8|787.2|786.9|786.3|34
1643023200000|2022-01-24 11:20:00|787.4|786.8|788.2|787.6|788.4|787.8|787.4|786.8|38
1643023500000|2022-01-24 11:25:00|788.1|787.5|788.9|788.3|789.3|788.7|788.1|787.5|55
1643023800000|2022-01-24 11:30:00|789|788.4|787.2|786.6|789.1|788.5|786.9|786.3|34
1643024100000|2022-01-24 11:35:00|787.3|786.7|788.1|787.5|788.1|787.5|787.1|786.5|22
1643024400000|2022-01-24 11:40:00|788.2|787.6|787.9|787.3|788.5|787.9|787.6|787|32
1643024700000|2022-01-24 11:45:00|787.3|786.7|787.9|787.3|788.9|788.3|787.1|786.5|38
1643025000000|2022-01-24 11:50:00|788.2|787.6|788.8|788.2|788.9|788.3|788.2|787.6|20
1643025300000|2022-01-24 11:55:00|788.7|788.1|788.2|787.6|788.8|788.2|787.8|787.2|28
1643025600000|2022-01-24 12:00:00|788.3|787.7|788.8|788.2|788.9|788.3|788.3|787.7|21
1643025900000|2022-01-24 12:05:00|788.9|788.3|789.9|789.3|790|789.4|788.8|788.2|33
1643026200000|2022-01-24 12:10:00|790|789.4|790.2|789.6|790.4|789.8|789.1|788.5|74
1643026500000|2022-01-24 12:15:00|790.1|789.5|788.9|788.3|790.1|789.5|788.7|788.1|35
1643026800000|2022-01-24 12:20:00|788.7|788.1|788.5|787.9|789.1|788.5|788.5|787.9|19
1643027100000|2022-01-24 12:25:00|788.7|788.1|788.3|787.7|788.9|788.3|788.3|787.7|46
1643027400000|2022-01-24 12:30:00|788.4|787.8|786.9|786.3|788.4|787.8|786.9|786.3|45
1643027700000|2022-01-24 12:35:00|787.1|786.5|787.6|787|787.9|787.3|786.9|786.3|44
1643028000000|2022-01-24 12:40:00|787.5|786.9|786.8|786.2|787.9|787.3|786.8|786.2|151
1643028300000|2022-01-24 12:45:00|786.9|786.3|787.6|787|787.9|787.3|786.4|785.8|48
1643028600000|2022-01-24 12:50:00|787.5|786.9|788.1|787.5|788.1|787.5|786.9|786.3|20
1643028900000|2022-01-24 12:55:00|788.2|787.6|788.8|788.2|789.1|788.5|788.1|787.5|30
1643029200000|2022-01-24 13:00:00|788.4|787.8|786.9|786.3|788.4|787.8|786.6|786|92
1643029500000|2022-01-24 13:05:00|786.8|786.2|788.4|787.8|788.5|787.9|786.8|786.2|37
1643029800000|2022-01-24 13:10:00|788.3|787.7|789|788.4|789.3|788.7|788.3|787.7|42
1643030100000|2022-01-24 13:15:00|788.5|787.9|787.4|786.8|789|788.4|787.1|786.5|61
1643030400000|2022-01-24 13:20:00|787.3|786.7|786.5|785.9|787.4|786.8|785.9|785.3|60
1643030700000|2022-01-24 13:25:00|786.4|785.8|785.4|784.8|786.4|785.8|785.4|784.8|41
1643031000000|2022-01-24 13:30:00|785.5|784.9|786.2|785.6|787|786.4|785.4|784.8|85
1643031300000|2022-01-24 13:35:00|786.3|785.7|785.9|785.3|786.4|785.8|785.4|784.8|102
1643031600000|2022-01-24 13:40:00|785.8|785.2|785.9|785.3|786.2|785.6|784.9|784.3|125
1643034600000|2022-01-24 14:30:00|782.2|781.6|788.1|787.5|788.3|787.7|779.4|778.8|1600
1643034900000|2022-01-24 14:35:00|788|787.4|792.3|791.7|792.6|792|786.8|786.2|616
1643035200000|2022-01-24 14:40:00|792.4|791.8|792.5|791.9|793.1|792.5|791.6|791|704
1643035500000|2022-01-24 14:45:00|792.6|792|790|789.4|792.8|792.2|790|789.4|845
1643035800000|2022-01-24 14:50:00|789.9|789.3|788.9|788.3|789.9|789.3|788.5|787.9|624
1643036100000|2022-01-24 14:55:00|789|788.4|790.5|789.9|790.5|789.9|788.6|788|270
1643036400000|2022-01-24 15:00:00|790.6|790|788|787.4|791.4|790.8|787.3|786.7|621
1643036700000|2022-01-24 15:05:00|787.8|787.2|785.3|784.7|788|787.4|785|784.4|525
1643037000000|2022-01-24 15:10:00|784.8|784.2|787.8|787.2|787.8|787.2|784.5|783.9|735
1643037300000|2022-01-24 15:15:00|789.1|788.5|791.3|790.7|791.4|790.8|788.8|788.2|787
1643037600000|2022-01-24 15:20:00|791.2|790.6|791.6|791|791.8|791.2|790.2|789.6|237
1643037900000|2022-01-24 15:25:00|792.6|792|794.1|793.5|794.8|794.2|791.9|791.3|1323
1643038200000|2022-01-24 15:30:00|793.4|792.8|795.6|795|795.9|795.3|793.4|792.8|2602
1643038500000|2022-01-24 15:35:00|795.8|795.2|797.5|796.9|798.2|797.6|795.6|795|854
1643038800000|2022-01-24 15:40:00|797.4|796.8|798.7|798.1|799.3|798.7|796.2|795.6|573
1643039100000|2022-01-24 15:45:00|798.4|797.8|797.3|796.7|798.7|798.1|797.3|796.7|1059
1643039400000|2022-01-24 15:50:00|797.4|796.8|795.6|795|797.4|796.8|795.5|794.9|49
1643039700000|2022-01-24 15:55:00|795.5|794.9|795.3|794.7|795.6|795|794.1|793.5|1646
1643040000000|2022-01-24 16:00:00|794.9|794.3|792|791.4|795|794.4|791.9|791.3|789
1643040300000|2022-01-24 16:05:00|791.8|791.2|792.3|791.7|792.8|792.2|791.5|790.9|239
1643040600000|2022-01-24 16:10:00|792.4|791.8|792.5|791.9|793|792.4|792|791.4|116
1643040900000|2022-01-24 16:15:00|792.4|791.8|796.2|795.6|796.2|795.6|792.4|791.8|281
1643041200000|2022-01-24 16:20:00|796.4|795.8|797.1|796.5|797.3|796.7|795.7|795.1|204
1643041500000|2022-01-24 16:25:00|797.2|796.6|796.5|795.9|797.3|796.7|796.2|795.6|435
1643041800000|2022-01-24 16:30:00|796.4|795.8|797.5|796.9|797.9|797.3|796.2|795.6|350
1643042100000|2022-01-24 16:35:00|797.7|797.1|796.2|795.6|798|797.4|795.7|795.1|261
1643042400000|2022-01-24 16:40:00|796.4|795.8|795.3|794.7|796.9|796.3|795|794.4|217
1643042700000|2022-01-24 16:45:00|795.4|794.8|793.3|792.7|796|795.4|793|792.4|303
1643043000000|2022-01-24 16:50:00|793.4|792.8|794|793.4|794|793.4|792.5|791.9|303
1643043300000|2022-01-24 16:55:00|794.3|793.7|793.4|792.8|794.5|793.9|793.3|792.7|144
1643043600000|2022-01-24 17:00:00|793.3|792.7|791.8|791.2|793.3|792.7|791.6|791|241
1643043900000|2022-01-24 17:05:00|791.9|791.3|792.5|791.9|793.7|793.1|791.9|791.3|237
1643044200000|2022-01-24 17:10:00|792.6|792|793.3|792.7|793.8|793.2|792.6|792|111
1643044500000|2022-01-24 17:15:00|793|792.4|792.3|791.7|793|792.4|791.3|790.7|256
1643044800000|2022-01-24 17:20:00|792.5|791.9|795.3|794.7|795.7|795.1|792.3|791.7|394
1643045100000|2022-01-24 17:25:00|795.2|794.6|795.4|794.8|795.7|795.1|794.9|794.3|195
1643045400000|2022-01-24 17:30:00|795.6|795|795.9|795.3|796.1|795.5|795.1|794.5|207
1643045700000|2022-01-24 17:35:00|795.7|795.1|795.4|794.8|795.9|795.3|794.6|794|194
1643046000000|2022-01-24 17:40:00|795.5|794.9|795.9|795.3|795.9|795.3|795.3|794.7|140
1643046300000|2022-01-24 17:45:00|796.3|795.7|797|796.4|797.5|796.9|796.3|795.7|283
1643046600000|2022-01-24 17:50:00|796.9|796.3|797.7|797.1|798|797.4|796.6|796|216
1643046900000|2022-01-24 17:55:00|797.6|797|799.1|798.5|799.2|798.6|797.5|796.9|421
1643047200000|2022-01-24 18:00:00|799|798.4|798.7|798.1|799.2|798.6|798.1|797.5|292
1643047500000|2022-01-24 18:05:00|798.6|798|799.5|798.9|800.9|800.3|798.2|797.6|462
1643047800000|2022-01-24 18:10:00|799.7|799.1|799.5|798.9|799.8|799.2|799.1|798.5|168
1643048100000|2022-01-24 18:15:00|799.6|799|800.2|799.6|800.3|799.7|799.2|798.6|388
1643048400000|2022-01-24 18:20:00|800.3|799.7|800|799.4|800.7|800.1|799.7|799.1|282
1643048700000|2022-01-24 18:25:00|800.1|799.5|800.2|799.6|800.8|800.2|800.1|799.5|188
1643049000000|2022-01-24 18:30:00|800.3|799.7|800.8|800.2|801.3|800.7|800|799.4|214
1643049300000|2022-01-24 18:35:00|800.7|800.1|801.1|800.5|801.7|801.1|800.7|800.1|200
1643049600000|2022-01-24 18:40:00|801|800.4|800.3|799.7|801.5|800.9|799.8|799.2|420
1643049900000|2022-01-24 18:45:00|800.2|799.6|800.3|799.7|801|800.4|800|799.4|394
1643050200000|2022-01-24 18:50:00|800|799.4|801|800.4|801.5|800.9|800|799.4|295
1643050500000|2022-01-24 18:55:00|800.9|800.3|801|800.4|801.5|800.9|800.2|799.6|243
1643050800000|2022-01-24 19:00:00|801.2|800.6|801.8|801.2|801.9|801.3|801|800.4|413
1643051100000|2022-01-24 19:05:00|802|801.4|802|801.4|802.4|801.8|801.3|800.7|624
1643051400000|2022-01-24 19:10:00|802.1|801.5|803.6|803|804.3|803.7|800.9|800.3|1518
1643051700000|2022-01-24 19:15:00|803.8|803.2|803.9|803.3|804.9|804.3|802.7|802.1|815
1643072400000|2022-01-25 01:00:00|803.2|802.6|805.1|804.5|807.6|807|803.1|802.5|410
1643072700000|2022-01-25 01:05:00|805.2|804.6|804.9|804.3|806.4|805.8|804.9|804.3|125
1643073000000|2022-01-25 01:10:00|805.2|804.2|804.2|803.6|806.1|805.5|803.9|803.3|100
1643073300000|2022-01-25 01:15:00|804.5|803.9|806|805.4|806.1|805.5|804.5|803.9|55
1643073600000|2022-01-25 01:20:00|806.1|805.5|806.5|805.9|806.9|806.3|806.1|805.5|105
1643073900000|2022-01-25 01:25:00|806.4|805.8|806.3|805.7|806.9|806.3|806|805.4|43
1643074200000|2022-01-25 01:30:00|806.4|805.8|806.4|805.8|806.9|806.3|806.1|805.5|30
1643074500000|2022-01-25 01:35:00|806.1|805.5|806.1|805.5|806.3|805.7|806|805.4|42
1643074800000|2022-01-25 01:40:00|806.2|805.6|806.6|806|806.6|806|806.1|805.5|21
1643075100000|2022-01-25 01:45:00|806.5|805.9|807.1|806.5|807.4|806.8|805.9|805.3|28
1643075400000|2022-01-25 01:50:00|807.4|806.8|806.9|806.3|807.4|806.8|806.9|806.3|37
1643075700000|2022-01-25 01:55:00|807.1|806.5|806.9|806.3|807.3|806.7|806.9|806.3|30
1643076000000|2022-01-25 02:00:00|806.7|806.1|806.9|806.3|807.1|806.5|806.6|806|17
1643076300000|2022-01-25 02:05:00|807|806.4|807.4|806.8|807.4|806.8|807|806.4|10
1643076600000|2022-01-25 02:10:00|807.2|806.6|808.4|807.8|808.6|808|807.2|806.6|173
1643076900000|2022-01-25 02:15:00|808.6|808|808.7|808.1|808.7|808.1|808.4|807.8|32
1643077200000|2022-01-25 02:20:00|808.6|808|808.9|808.3|809.6|809|808.6|808|95
1643077500000|2022-01-25 02:25:00|809.1|808.5|809.1|808.5|809.2|808.6|808.9|808.3|18
1643077800000|2022-01-25 02:30:00|809|808.4|809.5|808.9|809.6|809|808.7|808.1|55
1643078100000|2022-01-25 02:35:00|809.4|808.8|809.4|808.8|809.6|809|809.2|808.6|18
1643078400000|2022-01-25 02:40:00|809.2|808.6|809.4|808.8|809.6|809|809.1|808.5|53
1643078700000|2022-01-25 02:45:00|809.3|808.7|809.5|808.9|809.6|809|809.2|808.6|17
1643079000000|2022-01-25 02:50:00|809.4|808.8|809.8|809.2|809.9|809.3|809.4|808.8|33
1643079300000|2022-01-25 02:55:00|809.9|809.3|809.8|809.2|809.9|809.3|809.6|809|14
1643079600000|2022-01-25 03:00:00|809.6|809|809|808.4|809.8|809.2|808.9|808.3|18
1643079900000|2022-01-25 03:05:00|808.9|808.3|807.9|807.3|808.9|808.3|807.4|806.8|65
1643080200000|2022-01-25 03:10:00|808|807.4|807.9|807.3|808.3|807.7|807.9|807.3|14
1643080500000|2022-01-25 03:15:00|808|807.4|808.1|807.5|808.4|807.8|807.9|807.3|18
1643080800000|2022-01-25 03:20:00|808.2|807.6|808.3|807.7|808.4|807.8|807.9|807.3|21
1643081100000|2022-01-25 03:25:00|808.1|807.5|808.2|807.6|808.4|807.8|808.1|807.5|4
1643081400000|2022-01-25 03:30:00|808.1|807.5|808|807.4|808.1|807.5|807.8|807.2|22
1643081700000|2022-01-25 03:35:00|808.1|807.5|808.1|807.5|808.1|807.5|808|807.4|4
1643082000000|2022-01-25 03:40:00|808|807.4|808.6|808|808.6|808|807.9|807.3|13
1643082300000|2022-01-25 03:45:00|809.1|808.5|808.1|807.5|809.4|808.8|808.1|807.5|38
1643082600000|2022-01-25 03:50:00|808.2|807.6|808.1|807.5|808.2|807.6|808|807.4|14
1643082900000|2022-01-25 03:55:00|808.2|807.6|808|807.4|808.2|807.6|808|807.4|11
1643083200000|2022-01-25 04:00:00|808.1|807.5|808.1|807.5|808.1|807.5|808|807.4|8
1643083500000|2022-01-25 04:05:00|808|807.4|807.9|807.3|808.1|807.5|807.9|807.3|19
1643083800000|2022-01-25 04:10:00|808.1|807.5|808|807.4|808.4|807.8|807.9|807.3|14
1643084400000|2022-01-25 04:20:00|807.9|807.3|806.9|806.3|807.9|807.3|806.9|806.3|20
1643084700000|2022-01-25 04:25:00|807.1|806.5|807.3|806.7|807.7|806.8|806.9|806.3|22
1643085000000|2022-01-25 04:30:00|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643085300000|2022-01-25 04:35:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|15
1643085600000|2022-01-25 04:40:00|807.4|806.8|807.4|806.8|807.5|806.9|807.4|806.8|8
1643085900000|2022-01-25 04:45:00|807.5|806.9|807.9|807.3|808|807.4|807.5|806.9|10
1643086200000|2022-01-25 04:50:00|808|807.4|808.5|807.9|808.7|808.1|808|807.4|9
1643086500000|2022-01-25 04:55:00|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|2
1643086800000|2022-01-25 05:00:00|808.5|807.9|808.4|807.8|808.7|808.1|808.2|807.6|27
1643087100000|2022-01-25 05:05:00|808.2|807.6|808.6|808|808.6|808|808.2|807.6|9
1643087400000|2022-01-25 05:10:00|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|2
1643087700000|2022-01-25 05:15:00|808.5|807.9|808.3|807.7|808.5|807.9|808.3|807.7|5
1643088000000|2022-01-25 05:20:00|808.4|807.8|808.5|807.9|808.7|808.1|808.4|807.8|8
1643088300000|2022-01-25 05:25:00|808.4|807.8|808.8|808.2|808.8|808.2|808.4|807.8|10
1643088600000|2022-01-25 05:30:00|808.7|808.1|808.9|808.3|808.9|808.3|808.7|808.1|11
1643088900000|2022-01-25 05:35:00|808.7|808.1|808.2|807.6|808.7|808.1|808.2|807.6|6
1643089200000|2022-01-25 05:40:00|808.3|807.7|808.8|808.2|809|808.4|808.3|807.7|12
1643089500000|2022-01-25 05:45:00|808.7|808.1|808.8|808.2|808.9|808.3|808.7|808.1|5
1643089800000|2022-01-25 05:50:00|809|808.4|809|808.4|809.1|808.5|809|808.4|8
1643090100000|2022-01-25 05:55:00|809.1|808.5|809.8|809.2|809.9|809.3|809|808.4|37
1643090400000|2022-01-25 06:00:00|810|809.4|809.9|809.3|810.2|809.6|809.8|809.2|56
1643090700000|2022-01-25 06:05:00|809.8|809.2|809.8|809.2|810|809.4|809.7|809.1|13
1643091000000|2022-01-25 06:10:00|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|10
1643091300000|2022-01-25 06:15:00|810.1|809.5|809.9|809.3|810.1|809.5|809.7|809.1|19
1643091600000|2022-01-25 06:20:00|809.8|809.2|809.8|809.2|809.9|809.3|809.8|809.2|2
1643091900000|2022-01-25 06:25:00|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|2
1643092200000|2022-01-25 06:30:00|809.8|809.2|809.8|809.2|809.9|809.3|809.7|809.1|9
1643092500000|2022-01-25 06:35:00|809.9|809.3|809.8|809.2|810|809.4|809.7|809.1|13
1643092800000|2022-01-25 06:40:00|809.7|809.1|809.7|809.1|809.8|809.2|809.6|809|13
1643093100000|2022-01-25 06:45:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|11
1643093400000|2022-01-25 06:50:00|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|6
1643093700000|2022-01-25 06:55:00|809.7|809.1|809.9|809.3|809.9|809.3|809.7|809.1|12
1643094000000|2022-01-25 07:00:00|810|809.4|809.4|808.8|810|809.4|809.4|808.8|16
1643094300000|2022-01-25 07:05:00|809.2|808.6|809.1|808.5|809.3|808.7|808.9|808.3|20
1643094600000|2022-01-25 07:10:00|809.2|808.6|808.9|808.3|809.4|808.8|808.9|808.3|32
1643094900000|2022-01-25 07:15:00|808.7|808.1|808.6|808|808.9|808.3|808.4|807.8|20
1643095200000|2022-01-25 07:20:00|808.5|807.9|807.9|807.3|808.7|808.1|807.9|807.3|23
1643095500000|2022-01-25 07:25:00|808|807.4|808.8|808.2|808.9|808.3|808|807.4|22
1643095800000|2022-01-25 07:30:00|808.9|808.3|809.3|808.7|809.4|808.8|808.8|808.2|20
1643096100000|2022-01-25 07:35:00|809.4|808.8|809.4|808.8|809.6|809|809.2|808.6|19
1643096400000|2022-01-25 07:40:00|809.6|809|808.9|808.3|809.6|809|808.9|808.3|15
1643096700000|2022-01-25 07:45:00|808.8|808.2|809.3|808.7|809.3|808.7|808.7|808.1|14
1643097000000|2022-01-25 07:50:00|809.2|808.6|809|808.4|809.3|808.7|809|808.4|7
1643097300000|2022-01-25 07:55:00|808.8|808.2|808.8|808.2|809.2|808.6|808.6|808|42
1643097600000|2022-01-25 08:00:00|808.7|808.1|807.2|806.6|808.8|808.2|807.2|806.6|36
1643097900000|2022-01-25 08:05:00|806.8|806.2|807.6|807|807.6|807|806.7|806.1|109
1643098200000|2022-01-25 08:10:00|807.7|807.1|809.2|808.6|809.3|808.7|807.7|807.1|53
1643098500000|2022-01-25 08:15:00|809.1|808.5|808.9|808.3|809.2|808.6|808.8|808.2|29
1643098800000|2022-01-25 08:20:00|808.8|808.2|809.4|808.8|809.4|808.8|808.3|807.7|39
1643099100000|2022-01-25 08:25:00|809.3|808.7|809.2|808.6|809.3|808.7|809.1|808.5|3
1643099400000|2022-01-25 08:30:00|809.3|808.7|809.2|808.6|809.3|808.7|808.8|808.2|12
1643099700000|2022-01-25 08:35:00|809.3|808.7|809.8|809.2|809.9|809.3|809.3|808.7|26
1643100000000|2022-01-25 08:40:00|809.9|809.3|809.7|809.1|810.1|809.5|809.6|809|23
1643100300000|2022-01-25 08:45:00|809.6|809|808.9|808.3|809.6|809|808.9|808.3|9
1643100600000|2022-01-25 08:50:00|808.8|808.2|809|808.4|809.5|808.9|808.8|808.2|12
1643100900000|2022-01-25 08:55:00|808.9|808.3|808.7|808.1|808.9|808.3|808.7|808.1|2
1643101200000|2022-01-25 09:00:00|808.5|807.9|808.4|807.8|808.9|808.3|808.4|807.8|4
1643101500000|2022-01-25 09:05:00|808.3|807.7|809.3|808.7|809.3|808.7|807.9|807.3|49
1643101800000|2022-01-25 09:10:00|809.4|808.8|809.2|808.6|809.9|809.3|809.2|808.6|31
1643102100000|2022-01-25 09:15:00|809.3|808.7|809.9|809.3|810.2|809.6|809.3|808.7|28
1643102400000|2022-01-25 09:20:00|810|809.4|811.8|811.2|811.8|811.2|809.9|809.3|90
1643102700000|2022-01-25 09:25:00|811.9|811.3|811.4|810.8|812.1|811.5|810.9|810.3|52
1643103000000|2022-01-25 09:30:00|811.2|810.6|812.8|812.2|812.8|812.2|811.2|810.6|139
1643103300000|2022-01-25 09:35:00|812.9|812.3|812.2|811.6|812.9|812.3|811.8|811.2|65
1643103600000|2022-01-25 09:40:00|812.1|811.5|812.5|811.9|812.7|812.1|812|811.4|88
1643103900000|2022-01-25 09:45:00|812.6|812|815.2|814.6|815.4|814.8|812.4|811.8|485
1643104200000|2022-01-25 09:50:00|815.5|814.9|816.1|815.5|816.5|815.9|815.5|814.9|274
1643104500000|2022-01-25 09:55:00|816.3|815.7|817.1|816.5|817.7|817.1|816.3|815.7|220
1643104800000|2022-01-25 10:00:00|817.2|816.6|816.5|815.9|817.8|817.2|816.3|815.7|58
1643105100000|2022-01-25 10:05:00|816.6|816|816.6|816|817.3|816.7|816.3|815.7|72
1643105400000|2022-01-25 10:10:00|816.5|815.9|815|814.4|816.5|815.9|814.5|813.9|92
1643105700000|2022-01-25 10:15:00|814.7|814.1|812.8|812.2|814.8|814.2|812.7|812.1|150
1643106000000|2022-01-25 10:20:00|813|812.4|813.6|813|813.7|813.1|812.6|812|130
1643106300000|2022-01-25 10:25:00|813.7|813.1|813.2|812.6|814|813.4|812.6|812|55
1643106600000|2022-01-25 10:30:00|812.9|812.3|813.7|813.1|814.6|814|812.9|812.3|63
1643106900000|2022-01-25 10:35:00|813.8|813.2|813.8|813.2|814.2|813.6|813.6|813|20
1643107200000|2022-01-25 10:40:00|813.7|813.1|814.1|813.5|814.6|814|813.7|813.1|39
1643107500000|2022-01-25 10:45:00|814|813.4|814.3|813.7|814.5|813.9|813.9|813.3|12
1643107800000|2022-01-25 10:50:00|814.5|813.9|813.2|812.6|814.5|813.9|812.6|812|69
1643108100000|2022-01-25 10:55:00|813.1|812.5|814.5|813.9|814.6|814|813.1|812.5|41
1643108400000|2022-01-25 11:00:00|814.7|814.1|814.7|814.1|815.1|814.5|814.1|813.5|29
1643108700000|2022-01-25 11:05:00|814.9|814.3|813.7|813.1|814.9|814.3|813.2|812.6|51
1643109000000|2022-01-25 11:10:00|813.6|813|812.1|811.5|814.2|813.6|811.2|810.6|154
1643109300000|2022-01-25 11:15:00|812.3|811.7|812.5|811.9|812.8|812.2|812.2|811.6|27
1643109600000|2022-01-25 11:20:00|812.4|811.8|812.7|812.1|812.8|812.2|812.2|811.6|24
1643109900000|2022-01-25 11:25:00|812.8|812.2|814.2|813.6|814.7|814.1|812.8|812.2|66
1643110200000|2022-01-25 11:30:00|814.3|813.7|812.5|811.9|814.3|813.7|811.7|811.1|120
1643110500000|2022-01-25 11:35:00|812.6|812|813.1|812.5|813.3|812.7|812.2|811.6|24
1643110800000|2022-01-25 11:40:00|813.4|812.8|813.8|813.2|814|813.4|813|812.4|34
1643111100000|2022-01-25 11:45:00|813.7|813.1|813.6|813|813.8|813.2|813.5|812.9|27
1643111400000|2022-01-25 11:50:00|813.5|812.9|813.8|813.2|814.1|813.5|813.3|812.7|15
1643111700000|2022-01-25 11:55:00|814|813.4|813.7|813.1|814.7|814.1|813.7|813.1|33
1643112000000|2022-01-25 12:00:00|813.8|813.2|813|812.4|813.8|813.2|812.7|812.1|53
1643112300000|2022-01-25 12:05:00|812.9|812.3|812.7|812.1|813.2|812.6|812.1|811.5|96
1643112600000|2022-01-25 12:10:00|812.6|812|813.7|813.1|814|813.4|812.6|812|19
1643112900000|2022-01-25 12:15:00|813.6|813|814.1|813.5|814.2|813.6|813|812.4|85
1643113200000|2022-01-25 12:20:00|814|813.4|813.5|812.9|814.1|813.5|812.9|812.3|82
1643113500000|2022-01-25 12:25:00|813.6|813|811.5|810.9|813.6|813|811.4|810.8|80
1643113800000|2022-01-25 12:30:00|811.6|811|811.7|811.1|812.1|811.5|811.3|810.7|61
1643114100000|2022-01-25 12:35:00|811.8|811.2|812.7|812.1|813.1|812.5|811.8|811.2|37
1643114400000|2022-01-25 12:40:00|812.6|812|813.1|812.5|813.1|812.5|811.3|810.7|61
1643114700000|2022-01-25 12:45:00|813.6|813|815|814.4|815.6|815|813.5|812.9|173
1643115000000|2022-01-25 12:50:00|814.6|814|816.1|815.5|816.2|815.6|814.5|813.9|108
1643115300000|2022-01-25 12:55:00|816|815.4|814.8|814.2|816.1|815.5|814.8|814.2|98
1643115600000|2022-01-25 13:00:00|814.9|814.3|815|814.4|815.1|814.5|813.8|813.2|106
1643115900000|2022-01-25 13:05:00|814.8|814.2|813.9|813.3|814.8|814.2|813|812.4|102
1643116200000|2022-01-25 13:10:00|814|813.4|813.1|812.5|814.2|813.6|812.6|812|97
1643116500000|2022-01-25 13:15:00|813.2|812.6|814.2|813.6|814.2|813.6|813.1|812.5|61
1643116800000|2022-01-25 13:20:00|814.1|813.5|815.4|814.8|815.4|814.8|814|813.4|97
1643117100000|2022-01-25 13:25:00|815.2|814.6|814.2|813.6|815.6|815|813.7|813.1|39
1643117400000|2022-01-25 13:30:00|814.3|813.7|814.5|813.9|814.8|814.2|813.7|813|43
1643117700000|2022-01-25 13:35:00|814.6|814|815.1|814.5|815.1|814.5|814.1|813.5|61
1643118000000|2022-01-25 13:40:00|815|814.4|815.4|814.8|816|815.4|815|814.4|72
1643121000000|2022-01-25 14:30:00|813.3|812.7|816.5|815.9|818.8|818.2|811.9|811.3|1458
1643121300000|2022-01-25 14:35:00|816.6|816|820|819.4|820|819.4|814.6|814|1090
1643121600000|2022-01-25 14:40:00|819.8|819.2|820.8|820.2|822.1|821.5|819.6|819|1178
1643121900000|2022-01-25 14:45:00|820.7|820.1|819.5|818.9|822|821.4|818.6|818|850
1643122200000|2022-01-25 14:50:00|819.6|819|817.6|817|820.8|820.2|817.6|817|630
1643122500000|2022-01-25 14:55:00|817.8|817.2|820.1|819.5|820.6|820|817.8|817.2|575
1643122800000|2022-01-25 15:00:00|820.2|819.6|816.1|815.5|821.6|821|816.1|815.5|828
1643123100000|2022-01-25 15:05:00|816.2|815.6|814.8|814.2|816.6|816|814.8|814.2|505
1643123400000|2022-01-25 15:10:00|814.9|814.3|817.8|817.2|817.8|817.2|814.8|814.2|543
1643123700000|2022-01-25 15:15:00|817.6|817|816.8|816.2|817.8|817.2|816.3|815.7|171
1643124000000|2022-01-25 15:20:00|816.7|816.1|818.8|818.2|819.2|818.6|816.6|816|318
1643124300000|2022-01-25 15:25:00|818.4|817.8|818.7|818.1|819.3|818.7|818|817.4|246
1643124600000|2022-01-25 15:30:00|818.8|818.2|818.3|817.7|818.8|818.2|817.1|816.5|557
1643124900000|2022-01-25 15:35:00|818.8|818.2|819|818.4|819.8|819.2|818.3|817.7|434
1643125200000|2022-01-25 15:40:00|818.8|818.2|817.6|817|819.2|818.6|817.3|816.7|188
1643125500000|2022-01-25 15:45:00|817.8|817.2|818.4|817.8|818.8|818.2|816.2|815.6|338
1643125800000|2022-01-25 15:50:00|818.3|817.7|817.9|817.3|819.6|819|817.9|817.3|241
1643126100000|2022-01-25 15:55:00|817.7|817.1|817.6|817|817.8|817.2|815.9|815.3|377
1643126400000|2022-01-25 16:00:00|817.8|817.2|819.1|818.5|819.2|818.6|817.3|816.7|156
1643126700000|2022-01-25 16:05:00|819.2|818.6|817.6|817|819.7|819.1|816.9|816.3|415
1643127000000|2022-01-25 16:10:00|817.4|816.8|819.2|818.6|819.3|818.7|817.4|816.8|311
1643127300000|2022-01-25 16:15:00|819.3|818.7|819|818.4|819.8|819.2|818.7|818.1|217
1643127600000|2022-01-25 16:20:00|818.8|818.2|819.2|818.6|819.8|819.2|817.9|817.3|295
1643127900000|2022-01-25 16:25:00|819|818.4|820.4|819.8|820.4|819.8|819|818.4|496
1643128200000|2022-01-25 16:30:00|820.6|820|820.4|819.8|821.4|820.8|820.3|819.7|459
1643128500000|2022-01-25 16:35:00|820.3|819.7|820.5|819.9|821.2|820.6|820.2|819.6|210
1643128800000|2022-01-25 16:40:00|820.7|820.1|821.7|821.1|822.2|821.6|820.6|820|488
1643129100000|2022-01-25 16:45:00|821.8|821.2|823.8|823.2|824.3|823.7|821.6|821|516
1643129400000|2022-01-25 16:50:00|824|823.4|824.5|823.9|825.3|824.7|823.6|823|347
1643129700000|2022-01-25 16:55:00|824.7|824.1|824.3|823.7|824.8|824.2|822.8|822.2|284
1643130000000|2022-01-25 17:00:00|824.1|823.5|823.3|822.7|824.8|824.2|823|822.4|275
1643130300000|2022-01-25 17:05:00|823.1|822.5|824.5|823.9|825|824.4|822.8|822.2|340
1643130600000|2022-01-25 17:10:00|824.6|824|828.9|828.3|829.3|828.7|824.6|824|1054
1643130900000|2022-01-25 17:15:00|829.1|828.5|831.1|830.5|831.2|830.6|829|828.4|773
1643131200000|2022-01-25 17:20:00|831.3|830.7|831.8|831.2|832.7|832.1|830.3|829.7|726
1643131500000|2022-01-25 17:25:00|831.9|831.3|829.5|828.9|832.8|832.2|829.5|828.9|765
1643131800000|2022-01-25 17:30:00|829.6|829|830.9|830.3|831|830.4|829.6|829|805
1643132100000|2022-01-25 17:35:00|831.2|830.6|831.2|830.6|832.4|831.8|830.9|830.3|517
1643132400000|2022-01-25 17:40:00|831.3|830.7|831.3|830.7|833.3|832.7|831.3|830.7|403
1643132700000|2022-01-25 17:45:00|831.5|830.9|829.8|829.2|831.5|830.9|829.8|829.2|419
1643133000000|2022-01-25 17:50:00|830|829.4|830|829.4|830.3|829.7|829.1|828.5|591
1643133300000|2022-01-25 17:55:00|829.6|829|827.4|826.8|829.9|829.3|827.2|826.6|544
1643133600000|2022-01-25 18:00:00|827.5|826.9|825.1|824.5|827.9|827.3|825|824.4|882
1643133900000|2022-01-25 18:05:00|825.3|824.7|825|824.4|825.5|824.9|823.6|823|550
1643134200000|2022-01-25 18:10:00|825.1|824.5|825.3|824.7|825.8|825.2|824.6|824|288
1643134500000|2022-01-25 18:15:00|825.5|824.9|824.1|823.5|825.9|825.3|823.9|823.3|291
1643134800000|2022-01-25 18:20:00|824.3|823.7|824.8|824.2|825|824.4|823.5|822.9|348
1643135100000|2022-01-25 18:25:00|825.1|824.5|824.8|824.2|825.9|825.3|824.8|824.2|293
1643135400000|2022-01-25 18:30:00|824.9|824.3|825.6|825|826.3|825.7|824.8|824.2|251
1643135700000|2022-01-25 18:35:00|825.4|824.8|823|822.4|825.7|825.1|822.7|822.1|473
1643136000000|2022-01-25 18:40:00|823.2|822.6|823.4|822.8|823.9|823.3|823.1|822.5|141
1643136300000|2022-01-25 18:45:00|823.5|822.9|824.4|823.8|824.4|823.8|823.1|822.5|305
1643136600000|2022-01-25 18:50:00|824.3|823.7|824.3|823.7|824.7|824.1|823.8|823.2|322
1643136900000|2022-01-25 18:55:00|823.9|823.3|823.3|822.7|824.2|823.6|823.2|822.6|333
1643137200000|2022-01-25 19:00:00|823.4|822.8|824.3|823.7|824.8|824.2|823.4|822.8|707
1643137500000|2022-01-25 19:05:00|824.1|823.5|826.3|825.7|826.5|825.9|824.1|823.5|657
1643137800000|2022-01-25 19:10:00|826.2|825.6|820.9|820.3|826.3|825.7|820.6|820|1879
1643138100000|2022-01-25 19:15:00|820.7|820.1|819.7|819.1|821|820.4|819.5|818.9|1266
1643158800000|2022-01-26 01:00:00|819.6|819|815.9|815.3|819.6|819|815.2|814.6|431
1643159100000|2022-01-26 01:05:00|816|815.4|815.4|814.8|816.7|816|815|814.4|68
1643159400000|2022-01-26 01:10:00|815.3|814.7|815.4|814.8|816.3|815.7|815|814.4|86
1643159700000|2022-01-26 01:15:00|815.3|814.7|814|813.4|815.6|815|814|813.4|103
1643160000000|2022-01-26 01:20:00|814.1|813.5|813.5|812.9|814.2|813.6|812.8|812.2|76
1643160300000|2022-01-26 01:25:00|813.4|812.8|814|813.4|814.3|813.7|812.5|811.9|78
1643160600000|2022-01-26 01:30:00|813.9|813.3|812.6|812|813.9|813.3|812.5|811.9|64
1643160900000|2022-01-26 01:35:00|812.7|812.1|814.8|814.2|814.8|814.2|812.7|812.1|30
1643161200000|2022-01-26 01:40:00|814.7|814.1|814.8|814.2|815.4|814.8|814.2|813.6|2023
1643161500000|2022-01-26 01:45:00|814.6|814|811|810.4|814.6|814|810.4|809.6|193
1643161800000|2022-01-26 01:50:00|810.9|810.3|812.1|811.5|812.5|811.9|810.7|810.1|81
1643162100000|2022-01-26 01:55:00|812|811.4|812.4|811.8|812.8|812.2|811.9|811.3|31
1643162400000|2022-01-26 02:00:00|811.9|811.3|812.3|811.7|813.2|812.6|811.6|811|328
1643162700000|2022-01-26 02:05:00|812.6|812|812.2|811.6|812.9|812.3|811.6|811|60
1643163000000|2022-01-26 02:10:00|812.1|811.5|813|812.4|813|812.4|812.1|811.5|28
1643163300000|2022-01-26 02:15:00|813.1|812.5|812.7|812.1|813.1|812.5|812.5|811.9|504
1643163600000|2022-01-26 02:20:00|812.6|812|813.1|812.5|813.1|812.5|812.6|812|157
1643163900000|2022-01-26 02:25:00|813|812.4|813.3|812.7|813.3|812.7|812.7|812.1|27
1643164200000|2022-01-26 02:30:00|812.9|812.3|812.4|811.8|813.1|812.5|812.4|811.8|26
1643164500000|2022-01-26 02:35:00|812.8|812.2|812.7|812.1|812.8|812.2|812.6|812|50
1643164800000|2022-01-26 02:40:00|812.6|812|811.6|811|812.7|812.1|811.4|810.8|37
1643165100000|2022-01-26 02:45:00|810.9|810.3|811.4|810.8|811.4|810.8|810.9|810.3|61
1643165400000|2022-01-26 02:50:00|811.9|811.3|812.2|811.6|812.2|811.6|811.6|811|16
1643165700000|2022-01-26 02:55:00|812|811.4|811.4|810.8|812|811.4|811.3|810.7|22
1643166000000|2022-01-26 03:00:00|811.2|810.6|810.9|810.3|811.2|810.6|810.9|810.3|19
1643166300000|2022-01-26 03:05:00|810.8|810.2|810.9|810.3|811.1|810.5|810.8|810.2|11
1643166600000|2022-01-26 03:10:00|810.7|810.1|811.4|810.8|811.4|810.8|810.7|810.1|21
1643166900000|2022-01-26 03:15:00|811.3|810.7|810.8|810.2|811.3|810.7|810.6|810|29
1643167200000|2022-01-26 03:20:00|810.9|810.3|811.1|810.5|811.6|811|810.9|810.3|32
1643167500000|2022-01-26 03:25:00|811|810.4|811.1|810.5|811.2|810.6|810.9|810.3|7
1643167800000|2022-01-26 03:30:00|811.2|810.6|811.2|810.6|811.4|810.8|810.9|810.3|14
1643168100000|2022-01-26 03:35:00|810.8|810.2|810.6|810|811|810.4|810.6|810|15
1643168400000|2022-01-26 03:40:00|810.5|809.9|810.4|809.8|810.9|810.3|810.2|809.6|17
1643168700000|2022-01-26 03:45:00|810.7|810.1|810.4|809.8|810.8|810.2|810.2|809.6|33
1643169000000|2022-01-26 03:50:00|810.2|809.6|810.8|810.2|810.8|810.2|809.9|809.3|21
1643169300000|2022-01-26 03:55:00|810.2|809.6|810.4|809.8|810.6|810|810.1|809.5|24
1643169600000|2022-01-26 04:00:00|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|9
1643169900000|2022-01-26 04:05:00|810.8|810.2|810.4|809.8|810.9|810.3|810.4|809.8|5
1643170200000|2022-01-26 04:10:00|810.6|810|810.4|809.8|810.6|810|810.4|809.8|4
1643170500000|2022-01-26 04:15:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|7
1643170800000|2022-01-26 04:20:00|810.1|809.5|809.7|809.1|810.1|809.5|809.7|809.1|22
1643171100000|2022-01-26 04:25:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|3
1643171400000|2022-01-26 04:30:00|810.2|809.6|810.1|809.5|810.2|809.6|810.1|809.5|8
1643171700000|2022-01-26 04:35:00|810|809.4|809.9|809.3|810.1|809.5|809.9|809.3|3
1643172000000|2022-01-26 04:40:00|810.2|809.6|810.4|809.8|810.4|809.8|810.2|809.6|9
1643172300000|2022-01-26 04:45:00|810.2|809.6|810.2|809.6|810.4|809.8|810.2|809.6|7
1643172600000|2022-01-26 04:50:00|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643172900000|2022-01-26 04:55:00|810.7|810.1|810.9|810.3|810.9|810.3|810.5|809.9|8
1643173200000|2022-01-26 05:00:00|810.8|810.2|810.9|810.3|811.3|810.7|810.8|810.2|46
1643173500000|2022-01-26 05:05:00|811.2|810.6|811.6|811|811.6|811|810.9|810.3|13
1643173800000|2022-01-26 05:10:00|811.4|810.8|811.2|810.6|811.6|811|811.2|810.6|16
1643174100000|2022-01-26 05:15:00|811.3|810.7|810.8|810.2|811.3|810.7|810.8|810.2|10
1643174400000|2022-01-26 05:20:00|810.7|810.1|810.7|810.1|810.7|810.1|810.5|809.9|12
1643174700000|2022-01-26 05:25:00|810.4|809.8|810.2|809.6|810.4|809.8|810.1|809.5|10
1643175000000|2022-01-26 05:30:00|810.1|809.5|812.7|812.1|812.7|812.1|810|809.4|32
1643175300000|2022-01-26 05:35:00|812.9|812.3|813.1|812.5|813.2|812.6|812.6|812|31
1643175600000|2022-01-26 05:40:00|813|812.4|813.2|812.6|813.3|812.7|812.7|812.1|17
1643175900000|2022-01-26 05:45:00|812.3|811.7|812.7|812.1|812.7|812.1|812.2|811.6|21
1643176200000|2022-01-26 05:50:00|812.9|812.3|813.2|812.6|813.2|812.6|812.9|812.3|12
1643176500000|2022-01-26 05:55:00|813.1|812.5|815.3|814.7|815.7|815.1|812.9|812.3|43
1643176800000|2022-01-26 06:00:00|815.2|814.6|815.2|814.6|815.3|814.7|814.8|814.2|31
1643177100000|2022-01-26 06:05:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|16
1643177400000|2022-01-26 06:10:00|815|814.4|815.2|814.6|815.3|814.7|814.9|814.3|29
1643177700000|2022-01-26 06:15:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|22
1643178000000|2022-01-26 06:20:00|815.2|814.6|815.6|815|815.6|815|814.9|814.3|36
1643178300000|2022-01-26 06:25:00|815.9|815.3|815.7|815.1|816.2|815.6|815.2|814.6|40
1643178600000|2022-01-26 06:30:00|815.6|815|815.7|815.1|815.7|815.1|815.4|814.8|18
1643178900000|2022-01-26 06:35:00|816.2|815.6|815.9|815.3|816.2|815.6|815.2|814.6|39
1643179200000|2022-01-26 06:40:00|815.7|815.1|815.7|815.1|816.2|815.6|815.4|814.8|79
1643179500000|2022-01-26 06:45:00|815.5|814.9|815.7|815.1|815.9|815.3|815.3|814.7|30
1643179800000|2022-01-26 06:50:00|815.4|814.8|815.2|814.6|815.7|815.1|814.9|814.3|127
1643180100000|2022-01-26 06:55:00|814.9|814.3|815.2|814.6|815.5|814.9|814.9|814.3|73
1643180400000|2022-01-26 07:00:00|815.4|814.8|815.3|814.7|815.4|814.8|815.2|814.6|20
1643180700000|2022-01-26 07:05:00|815.2|814.6|815.4|814.8|815.5|814.9|814.9|814.3|78
1643181000000|2022-01-26 07:10:00|815.5|814.9|816.4|815.8|816.4|815.8|814.9|814.3|276
1643181300000|2022-01-26 07:15:00|816.6|816|814.9|814.3|816.9|816.3|814.9|814.3|47
1643181600000|2022-01-26 07:20:00|815.2|814.6|815.4|814.8|815.4|814.8|814.9|814.3|55
1643181900000|2022-01-26 07:25:00|815.5|814.9|814.9|814.3|816.9|816.3|814.9|814.3|134
1643182200000|2022-01-26 07:30:00|815.1|814.5|813.2|812.6|815.1|814.5|812.9|812.3|67
1643182500000|2022-01-26 07:35:00|813.1|812.5|813.4|812.8|813.7|813.1|812.8|812.1|139
1643182800000|2022-01-26 07:40:00|813.3|812.7|814|813.4|814.2|813.6|813.3|812.7|30
1643183100000|2022-01-26 07:45:00|813.9|813.3|813.5|812.9|814|813.4|813.2|812.6|61
1643183400000|2022-01-26 07:50:00|813.4|812.8|813.5|812.9|813.8|813.2|812.5|811.9|141
1643183700000|2022-01-26 07:55:00|813.3|812.7|812.5|811.9|813.5|812.9|812.5|811.9|35
1643184000000|2022-01-26 08:00:00|812.7|812.1|812.7|812.1|813.5|812.9|812.5|811.9|46
1643184300000|2022-01-26 08:05:00|813|812.4|812.5|811.9|813|812.4|812.5|811.9|17
1643184600000|2022-01-26 08:10:00|812.7|812.1|813.6|813|813.7|813.1|812.6|812|16
1643184900000|2022-01-26 08:15:00|813.7|813.1|812|811.4|813.8|813.2|811.2|810.6|68
1643185200000|2022-01-26 08:20:00|812.2|811.6|812.8|812.2|812.8|812.2|812.2|811.6|41
1643185500000|2022-01-26 08:25:00|812.7|812.1|812.2|811.6|813|812.4|812.2|811.6|18
1643185800000|2022-01-26 08:30:00|812.3|811.7|811.6|811|812.3|811.7|811.5|810.9|9
1643186100000|2022-01-26 08:35:00|811.8|811.2|813.2|812.6|813.4|812.8|811.8|811.2|12
1643186400000|2022-01-26 08:40:00|813.6|813|813.4|812.8|813.7|813|812.6|812|83
1643186700000|2022-01-26 08:45:00|813.3|812.7|813|812.4|813.4|812.8|812.5|811.6|105
1643187000000|2022-01-26 08:50:00|812.9|812.3|812.7|812.1|813.3|812.7|812.7|812.1|66
1643187300000|2022-01-26 08:55:00|812.8|812.2|812.7|812.1|812.9|812.3|812.7|812.1|12
1643187600000|2022-01-26 09:00:00|812.8|812.2|814.7|814.1|814.7|814.1|812.7|812.1|103
1643187900000|2022-01-26 09:05:00|814.5|813.9|813.1|812.5|814.5|813.9|813|812.4|41
1643188200000|2022-01-26 09:10:00|813|812.4|813.2|812.6|813.4|812.8|812.8|812.2|8
1643188500000|2022-01-26 09:15:00|813.8|813.2|815|814.4|815.3|814.7|813.7|813.1|102
1643188800000|2022-01-26 09:20:00|815.1|814.5|814.5|813.9|815.5|814.9|813.8|813.2|184
1643189100000|2022-01-26 09:25:00|814.4|813.8|814.3|813.7|814.7|814.1|813.8|813.2|91
1643189400000|2022-01-26 09:30:00|814.2|813.6|814.2|813.6|814.3|813.7|813.7|813.1|42
1643189700000|2022-01-26 09:35:00|814.5|813.9|815.3|814.7|816.2|815.6|814.5|813.9|77
1643190000000|2022-01-26 09:40:00|815.2|814.6|815|814.4|815.6|815|815|814.4|43
1643190300000|2022-01-26 09:45:00|814.6|814|812.1|811.5|815.1|814.5|810.5|809.9|243
1643190600000|2022-01-26 09:50:00|812.3|811.7|811.2|810.6|812.7|811.9|811.2|810.6|136
1643190900000|2022-01-26 09:55:00|811.6|811|811.5|810.9|811.6|811|810.5|809.9|114
1643191200000|2022-01-26 10:00:00|811.4|810.8|811.4|810.8|812.2|811.6|811.2|810.6|131
1643191500000|2022-01-26 10:05:00|811.5|810.9|812|811.4|812.5|811.9|811.4|810.8|84
1643191800000|2022-01-26 10:10:00|811.9|811.3|810.6|810|811.9|811.3|810.4|809.8|55
1643192100000|2022-01-26 10:15:00|810.5|809.9|810.2|809.6|811.2|810.6|809.4|808.7|50
1643192400000|2022-01-26 10:20:00|809.9|809.3|810.1|809.5|810.2|809.6|808.9|808.3|27
1643192700000|2022-01-26 10:25:00|810|809.4|810|809.4|810|809.4|809.6|809|15
1643193000000|2022-01-26 10:30:00|810.1|809.5|810.6|810|810.8|810.2|810.1|809.5|11
1643193300000|2022-01-26 10:35:00|810.4|809.8|810.3|809.7|810.5|809.9|809.9|809.2|13
1643193600000|2022-01-26 10:40:00|809.2|808.6|809.3|808.7|809.4|808.8|809.1|808.5|29
1643193900000|2022-01-26 10:45:00|809.2|808.6|809|808.4|809.4|808.8|808.6|807.7|126
1643194200000|2022-01-26 10:50:00|808.9|808.3|809.4|808.8|809.4|808.8|808.9|808.3|17
1643194500000|2022-01-26 10:55:00|809.5|808.9|809.1|808.5|810|809.4|809|808.4|63
1643194800000|2022-01-26 11:00:00|809.3|808.7|808.3|807.7|809.4|808.8|808.3|807.7|46
1643195100000|2022-01-26 11:05:00|808.4|807.8|808.6|808|808.7|808.1|808.3|807.7|111
1643195400000|2022-01-26 11:10:00|808.5|807.9|810|809.4|810|809.4|808.5|807.9|131
1643195700000|2022-01-26 11:15:00|809.8|809.2|809.8|809.2|810.3|809.7|809.4|808.8|150
1643196000000|2022-01-26 11:20:00|810|809.4|808.1|807.5|810|809.4|808|807.4|73
1643196300000|2022-01-26 11:25:00|808.2|807.6|807.9|807.3|808.3|807.7|807.6|807|56
1643196600000|2022-01-26 11:30:00|807.8|807.2|807.5|806.9|808|807.4|807.4|806.8|114
1643196900000|2022-01-26 11:35:00|807.6|807|807.1|806.5|807.6|807|807.1|806.5|31
1643197200000|2022-01-26 11:40:00|807.4|806.8|807.4|806.8|807.4|806.8|807.1|806.5|31
1643197500000|2022-01-26 11:45:00|807.2|806.6|807.1|806.5|808.4|807.8|806.6|806|98
1643197800000|2022-01-26 11:50:00|806.7|806.1|806.9|806.3|807.1|806.5|806.4|805.8|80
1643198100000|2022-01-26 11:55:00|807.3|806.7|808.4|807.8|808.6|808|807.3|806.7|67
1643198400000|2022-01-26 12:00:00|808.5|807.9|808.9|808.3|809.2|808.4|808.5|807.9|171
1643198700000|2022-01-26 12:05:00|808.7|808.1|811|810.4|811|810.4|808.5|807.9|237
1643199000000|2022-01-26 12:10:00|810.9|810.3|810.9|810.3|811|810.4|810.4|809.7|71
1643199300000|2022-01-26 12:15:00|810.8|810.2|810.7|810.1|811.5|810.8|810.3|809.7|123
1643199600000|2022-01-26 12:20:00|810.6|810|808.9|808.3|810.7|810.1|808.9|808.3|133
1643199900000|2022-01-26 12:25:00|808.8|808.2|808.2|807.6|809|808.4|807.8|807.2|126
1643200200000|2022-01-26 12:30:00|808.3|807.7|808.5|807.9|808.8|808.2|808.1|807.5|29
1643200500000|2022-01-26 12:35:00|808.7|807.7|808.8|808.2|809.2|808.6|808.5|807.7|62
1643200800000|2022-01-26 12:40:00|808.9|808.3|808.3|807.7|808.9|808.3|808.1|807.5|11
1643201100000|2022-01-26 12:45:00|808.2|807.6|807.5|806.9|808.3|807.7|807.2|806.6|80
1643201400000|2022-01-26 12:50:00|807.6|807|807.8|807.2|808.2|807.6|806.7|806.1|178
1643201700000|2022-01-26 12:55:00|807.7|807.1|807.1|806.5|808.8|808.2|806.4|805.8|216
1643202000000|2022-01-26 13:00:00|807|806.4|804.4|803.8|807|806.4|803.6|803|390
1643202300000|2022-01-26 13:05:00|804.5|803.9|804.7|804.1|805|804.4|804|803.4|626
1643202600000|2022-01-26 13:10:00|804.8|804.2|802.3|801.7|804.9|804.3|801|800.4|105
1643202900000|2022-01-26 13:15:00|802.4|801.8|803.7|803.1|803.7|803.1|802.2|801.6|147
1643203200000|2022-01-26 13:20:00|803.8|803.2|805.3|804.7|805.4|804.8|803.6|803|211
1643203500000|2022-01-26 13:25:00|805.4|804.8|805|804.4|805.7|804.8|804.6|803.8|111
1643203800000|2022-01-26 13:30:00|805.1|804.5|807|806.4|807|806.4|805.1|804.5|299
1643204100000|2022-01-26 13:35:00|807.1|806.5|808.6|808|809|808.4|807.1|806.5|180
1643204400000|2022-01-26 13:40:00|808.4|807.8|808.6|808|809.6|808.6|808.3|807.7|73
1643207400000|2022-01-26 14:30:00|808.1|807.5|804.3|803.7|809.4|808.8|803.5|802.9|1816
1643207700000|2022-01-26 14:35:00|804.1|803.5|806.6|806|806.8|806.2|804.1|803.5|912
1643208000000|2022-01-26 14:40:00|806.5|805.9|804.8|804.2|806.5|805.9|804.2|803.6|578
1643208300000|2022-01-26 14:45:00|804.7|804.1|801.5|800.9|805.7|805.1|801.5|800.9|751
1643208600000|2022-01-26 14:50:00|801.6|801|799.6|799|802.2|801.6|797.4|796.8|1572
1643208900000|2022-01-26 14:55:00|799.5|798.9|799.6|799|799.6|799|797.4|796.8|867
1643209200000|2022-01-26 15:00:00|799.5|798.9|798.4|797.8|799.5|798.9|796.6|796|688
1643209500000|2022-01-26 15:05:00|798.3|797.7|792.7|792.1|798.5|797.9|792.7|792.1|823
1643209800000|2022-01-26 15:10:00|792.6|792|793.4|792.8|794.1|793.5|791.5|790.9|970
1643210100000|2022-01-26 15:15:00|792.9|792.3|797.2|796.6|797.5|796.9|792.9|792.3|768
1643210400000|2022-01-26 15:20:00|796.7|796.1|796.3|795.7|797.8|797.2|796.3|795.7|501
1643210700000|2022-01-26 15:25:00|796.2|795.6|797.5|796.9|798.1|797.5|795.7|795.1|349
1643211000000|2022-01-26 15:30:00|797.4|796.8|799.2|798.6|799.2|798.6|795.1|794.5|508
1643211300000|2022-01-26 15:35:00|799.1|798.5|800.8|800.2|801.6|801|799.1|798.5|488
1643211600000|2022-01-26 15:40:00|800.6|800|798.3|797.7|801.3|800.7|798|797.4|391
1643211900000|2022-01-26 15:45:00|798.2|797.6|796|795.4|798.2|797.6|796|795.4|761
1643212200000|2022-01-26 15:50:00|796.2|795.6|795.9|795.3|796.6|796|795.5|794.9|266
1643212500000|2022-01-26 15:55:00|795.7|795.1|794.7|794.1|796.2|795.6|794.7|794.1|352
1643212800000|2022-01-26 16:00:00|794.8|794.2|794.5|793.9|794.9|794.3|792.7|792.1|445
1643213100000|2022-01-26 16:05:00|794.6|794|795.7|795.1|797|796.4|794.6|794|329
1643213400000|2022-01-26 16:10:00|795.6|795|795.1|794.5|796.6|796|795|794.4|326
1643213700000|2022-01-26 16:15:00|795|794.4|795.4|794.8|795.5|794.9|793.8|793.2|260
1643214000000|2022-01-26 16:20:00|795.1|794.5|796.9|796.3|796.9|796.3|794.4|793.8|281
1643214300000|2022-01-26 16:25:00|796.7|796.1|795.1|794.5|797.2|796.6|794.8|794.2|347
1643214600000|2022-01-26 16:30:00|795.2|794.6|795.1|794.5|796.3|795.7|794.8|794.2|263
1643214900000|2022-01-26 16:35:00|794.8|794.2|794|793.4|795.1|794.5|794|793.4|236
1643215200000|2022-01-26 16:40:00|794.1|793.5|794.9|794.3|795.1|794.5|793.7|793.1|195
1643215500000|2022-01-26 16:45:00|795.1|794.5|792.1|791.5|796|795.4|792.1|791.5|515
1643215800000|2022-01-26 16:50:00|792.2|791.6|794.2|793.6|794.7|794.1|791.7|791.1|501
1643216100000|2022-01-26 16:55:00|794.1|793.5|793.5|792.9|794.2|793.6|793.1|792.5|382
1643216400000|2022-01-26 17:00:00|793.4|792.8|794.1|793.5|794.1|793.5|793.2|792.6|244
1643216700000|2022-01-26 17:05:00|794.2|793.6|794|793.4|794.8|794.2|793.6|793|236
1643217000000|2022-01-26 17:10:00|793.7|793.1|795.9|795.3|795.9|795.3|793.4|792.8|379
1643217300000|2022-01-26 17:15:00|796.1|795.5|796.3|795.7|797|796.4|795.1|794.5|739
1643217600000|2022-01-26 17:20:00|796.1|795.5|796.9|796.3|797|796.4|795.7|795.1|289
1643217900000|2022-01-26 17:25:00|796.7|796.1|795.7|795.1|796.7|796.1|795.1|794.5|253
1643218200000|2022-01-26 17:30:00|796|795.4|797.5|796.9|797.6|797|796|795.4|542
1643218500000|2022-01-26 17:35:00|797.6|797|798|797.4|798.1|797.5|797.2|796.6|145
1643218800000|2022-01-26 17:40:00|798.1|797.5|798.3|797.7|799.1|798.5|798|797.4|247
1643219100000|2022-01-26 17:45:00|798.2|797.6|797.7|797.1|798.5|797.9|797.2|796.6|302
1643219400000|2022-01-26 17:50:00|797.8|797.2|799|798.4|799.2|798.6|797.8|797.2|180
1643219700000|2022-01-26 17:55:00|799.1|798.5|799.2|798.6|800.1|799.5|798.8|798.2|335
1643220000000|2022-01-26 18:00:00|799.3|798.7|798|797.4|799.5|798.9|797.9|797.3|219
1643220300000|2022-01-26 18:05:00|797.9|797.3|798.3|797.7|799.3|798.7|797.3|796.7|322
1643220600000|2022-01-26 18:10:00|798.5|797.9|797.6|797|798.6|798|797.6|797|134
1643220900000|2022-01-26 18:15:00|797.7|797.1|798|797.4|798.3|797.7|797.7|797.1|199
1643221200000|2022-01-26 18:20:00|798.1|797.5|797.5|796.9|798.4|797.8|796.6|796|327
1643221500000|2022-01-26 18:25:00|797.6|797|798.1|797.5|798.1|797.5|797.4|796.8|278
1643221800000|2022-01-26 18:30:00|798.3|797.7|799.6|799|800.1|799.5|798.2|797.6|348
1643222100000|2022-01-26 18:35:00|799.8|799.2|798.6|798|799.8|799.2|798.2|797.6|233
1643222400000|2022-01-26 18:40:00|798.3|797.7|798|797.4|798.5|797.9|797.2|796.6|253
1643222700000|2022-01-26 18:45:00|797.9|797.3|798|797.4|798|797.4|796.8|796.2|192
1643223000000|2022-01-26 18:50:00|797.9|797.3|798.8|798.2|799|798.4|797.3|796.7|157
1643223300000|2022-01-26 18:55:00|798.9|798.3|798.8|798.2|799.7|798.9|798.5|797.9|214
1643223600000|2022-01-26 19:00:00|798.5|797.8|798.5|797.9|799.6|799|798.2|797.6|218
1643223900000|2022-01-26 19:05:00|798.6|798|796.3|795.7|798.7|798.1|795.7|795.1|325
1643224200000|2022-01-26 19:10:00|796.4|795.8|798.5|797.9|800.2|799.6|795.6|795|1491
1643224500000|2022-01-26 19:15:00|798.4|797.8|797.1|796.5|798.4|797.8|796.4|795.8|987
1643245200000|2022-01-27 01:00:00|795.7|794.2|794.6|794|796.9|796.3|793.9|793.3|254
1643245500000|2022-01-27 01:05:00|794.7|794.1|795.7|795.1|795.9|795.3|793.4|792.8|64
1643245800000|2022-01-27 01:10:00|795.5|794.9|795|794.4|795.5|794.9|794.3|793.7|44
1643246100000|2022-01-27 01:15:00|795.1|794.5|795|794.4|795.4|794.8|794.9|794.3|29
1643246400000|2022-01-27 01:20:00|794.9|794.3|793.5|792.9|794.9|794.3|793.5|792.9|56
1643246700000|2022-01-27 01:25:00|793.4|792.8|794.3|793.7|794.6|794|793.2|792.6|92
1643247000000|2022-01-27 01:30:00|794.4|793.8|794.7|794.1|794.7|794.1|794.2|793.6|59
1643247300000|2022-01-27 01:35:00|794.9|794.3|794.7|794.1|794.9|794.3|794.2|793.6|27
1643247600000|2022-01-27 01:40:00|794.4|793.8|794.7|794.1|794.7|794.1|794.3|793.7|15
1643247900000|2022-01-27 01:45:00|794.6|794|794.2|793.6|794.6|794|794.2|793.6|18
1643248200000|2022-01-27 01:50:00|794.4|793.8|795|794.4|795.7|794.9|794.3|793.7|40
1643248500000|2022-01-27 01:55:00|794.8|794.2|792.2|791.6|794.8|794.2|792.2|791.6|91
1643248800000|2022-01-27 02:00:00|792|791.4|790.4|789.8|792|791.4|789.4|788.6|142
1643249100000|2022-01-27 02:05:00|790.3|789.7|789.8|789.2|790.4|789.8|789.7|789.1|59
1643249400000|2022-01-27 02:10:00|789.9|789.3|787.8|787.2|790|789.4|787.5|786.9|376
1643249700000|2022-01-27 02:15:00|788.3|787.7|788.7|788.1|788.9|788.3|787.7|787.1|121
1643250000000|2022-01-27 02:20:00|788.8|788.2|789.4|788.8|789.4|788.8|788.1|787.5|128
1643250300000|2022-01-27 02:25:00|789.3|788.7|788.5|787.9|789.3|788.7|788.4|787.8|82
1643250600000|2022-01-27 02:30:00|788.6|788|789|788.4|789.7|789.1|788.6|788|51
1643250900000|2022-01-27 02:35:00|789.1|788.5|789.7|789.1|790.2|789.6|789.1|788.5|89
1643251200000|2022-01-27 02:40:00|789.8|789.2|789.7|789.1|789.9|789.3|789.7|789.1|12
1643251500000|2022-01-27 02:45:00|789.8|789.2|789.7|789.1|790.4|789.8|789.7|789.1|29
1643251800000|2022-01-27 02:50:00|789.5|788.9|789.5|788.9|789.8|789.2|789.2|788.6|55
1643252100000|2022-01-27 02:55:00|789.6|789|789.2|788.6|789.6|789|788.7|788.1|57
1643252400000|2022-01-27 03:00:00|789|788.4|789.5|788.9|789.8|789.2|788.9|788.3|75
1643252700000|2022-01-27 03:05:00|789.7|789.1|791|790.4|791|790.4|789.4|788.8|96
1643253000000|2022-01-27 03:10:00|790.8|790.2|790.9|790.3|791|790.4|790.7|790.1|6
1643253300000|2022-01-27 03:15:00|790.7|790.1|790.5|789.9|790.9|790.3|790.4|789.8|23
1643253600000|2022-01-27 03:20:00|790.4|789.8|790.7|790.1|790.9|790.3|790.2|789.6|67
1643253900000|2022-01-27 03:25:00|790.6|790|790.9|790.3|791.3|790.7|790.2|789.6|55
1643254200000|2022-01-27 03:30:00|791.2|790.6|791.8|791.2|791.9|791.3|791.1|790.5|114
1643254500000|2022-01-27 03:35:00|791.9|791.3|792.4|791.8|792.7|792.1|791.7|791.1|83
1643254800000|2022-01-27 03:40:00|792.3|791.7|791.7|791.1|792.4|791.8|791.3|790.7|28
1643255100000|2022-01-27 03:45:00|791.4|790.8|791.2|790.6|792.1|791.5|790.7|790.1|92
1643255400000|2022-01-27 03:50:00|791.3|790.7|790.8|790.2|791.3|790.7|790.3|789.7|88
1643255700000|2022-01-27 03:55:00|790.7|790.1|790.4|789.8|791.1|790.5|790|789.4|137
1643256000000|2022-01-27 04:00:00|790.3|789.7|790.9|790.3|791|790.4|790.3|789.7|107
1643256300000|2022-01-27 04:05:00|790.8|790.2|790.9|790.3|791.3|790.7|790.8|790.2|13
1643256600000|2022-01-27 04:10:00|790.8|790.2|790.7|790.1|790.9|790.3|790.7|790.1|4
1643256900000|2022-01-27 04:15:00|790.6|790|790.5|789.9|790.6|790|790.4|789.8|29
1643257200000|2022-01-27 04:20:00|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|3
1643257500000|2022-01-27 04:25:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|4
1643257800000|2022-01-27 04:30:00|790.4|789.8|790.5|789.9|790.6|790|790.4|789.8|2
1643258100000|2022-01-27 04:35:00|||||||||1
1643258400000|2022-01-27 04:40:00|790.7|790.1|790.7|790.1|790.7|790.1|790.5|789.9|3
1643258700000|2022-01-27 04:45:00|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|9
1643259000000|2022-01-27 04:50:00|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|7
1643259300000|2022-01-27 04:55:00|790.9|790.3|791.7|791.1|791.8|791.2|790.9|790.3|28
1643259600000|2022-01-27 05:00:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|4
1643259900000|2022-01-27 05:05:00|791.6|791|791.5|790.9|791.6|791|791.4|790.8|6
1643260200000|2022-01-27 05:10:00|791.4|790.8|791.4|790.8|791.7|791.1|791.3|790.7|11
1643260500000|2022-01-27 05:15:00|791.3|790.7|791.4|790.8|791.7|791.1|790.8|790.2|36
1643260800000|2022-01-27 05:20:00|791.3|790.7|791.3|790.7|791.5|790.9|790.9|790.3|118
1643261100000|2022-01-27 05:25:00|791.4|790.8|790.9|790.3|791.6|791|790.9|790.3|161
1643261400000|2022-01-27 05:30:00|791.1|790.5|791.2|790.6|791.7|791.1|790.8|790.2|201
1643261700000|2022-01-27 05:35:00|790.9|790.3|791.4|790.8|791.4|790.8|790.7|790.1|98
1643262000000|2022-01-27 05:40:00|791.7|791.1|791.1|790.5|791.7|791.1|790.9|790.3|18
1643262300000|2022-01-27 05:45:00|791|790.4|791.4|790.8|791.4|790.8|791|790.4|12
1643262600000|2022-01-27 05:50:00|791.6|791|791.4|790.8|791.8|791.2|791.3|790.7|18
1643262900000|2022-01-27 05:55:00|791.3|790.7|790.8|790.2|791.7|791.1|790.8|790.2|98
1643263200000|2022-01-27 06:00:00|790.7|790.1|790.7|790.1|790.9|790.3|790.4|789.8|14
1643263500000|2022-01-27 06:05:00|790.6|790|790.7|790.1|790.8|790.2|790.4|789.8|98
1643263800000|2022-01-27 06:10:00|790.8|790.2|790.3|789.7|790.8|790.2|789.8|789.2|145
1643264100000|2022-01-27 06:15:00|790.1|789.5|790.1|789.5|790.1|789.5|789.5|788.9|25
1643264400000|2022-01-27 06:20:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|9
1643264700000|2022-01-27 06:25:00|790.4|789.8|790.7|790.1|790.7|790.1|790.3|789.7|4
1643265000000|2022-01-27 06:30:00|790.8|790.2|790.2|789.6|790.8|790.2|790.2|789.6|9
1643265300000|2022-01-27 06:35:00|790.1|789.5|789.9|789.3|790.6|790|789.9|789.3|19
1643265600000|2022-01-27 06:40:00|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|30
1643265900000|2022-01-27 06:45:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|9
1643266200000|2022-01-27 06:50:00|789.5|788.9|789.4|788.8|789.5|788.9|789.2|788.6|26
1643266500000|2022-01-27 06:55:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1643266800000|2022-01-27 07:00:00|789.6|789|789.9|789.3|789.9|789.3|789.3|788.7|10
1643267100000|2022-01-27 07:05:00|789.7|789.1|789.9|789.3|790|789.4|789.7|789.1|11
1643267400000|2022-01-27 07:10:00|789.7|789.1|789.8|789.2|789.9|789.3|789.4|788.8|22
1643267700000|2022-01-27 07:15:00|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|15
1643268000000|2022-01-27 07:20:00|790.1|789.5|790.8|790.2|790.9|790.3|790.1|789.5|24
1643268300000|2022-01-27 07:25:00|790.6|790|790.6|790|790.9|790.3|790.4|789.8|26
1643268600000|2022-01-27 07:30:00|790.4|789.8|789.9|789.3|790.7|790.1|789.8|789.2|44
1643268900000|2022-01-27 07:35:00|789.8|789.2|790.8|790.2|791|790.2|789.7|789.1|67
1643269200000|2022-01-27 07:40:00|790.9|790.3|790.7|790.1|791|790.4|790.4|789.8|19
1643269500000|2022-01-27 07:45:00|790.8|790.2|790.4|789.8|790.9|790.3|790.3|789.7|8
1643269800000|2022-01-27 07:50:00|790.5|789.9|790.7|790.1|790.8|790.2|790.5|789.9|3
1643270100000|2022-01-27 07:55:00|790.6|790|790.2|789.6|790.6|790|789.9|789.3|8
1643270400000|2022-01-27 08:00:00|790.1|789.5|790.7|789.7|790.7|789.8|789.9|789.3|13
1643270700000|2022-01-27 08:05:00|790.8|790.1|791.8|791.2|791.8|791.2|790.7|790.1|45
1643271000000|2022-01-27 08:10:00|791.9|791.3|792.6|792|792.6|792|791.9|791.3|155
1643271300000|2022-01-27 08:15:00|792.4|791.8|792.7|792.1|792.7|792.1|792.3|791.7|15
1643271600000|2022-01-27 08:20:00|792.9|792.3|793.7|793.1|794.2|793.6|792.9|792.3|38
1643271900000|2022-01-27 08:25:00|793.6|793|794.4|793.8|794.4|793.8|793.6|793|22
1643272200000|2022-01-27 08:30:00|794.3|793.7|793.9|793.3|794.4|793.8|793.9|793.3|29
1643272500000|2022-01-27 08:35:00|794.1|793.5|792.6|792|794.2|793.6|792.3|791.7|29
1643272800000|2022-01-27 08:40:00|792.5|791.9|793.9|793.3|793.9|793.3|792.4|791.8|28
1643273100000|2022-01-27 08:45:00|794.2|793.6|794.8|794.2|794.8|794.2|793.9|793.3|9
1643273400000|2022-01-27 08:50:00|794.7|794.1|795.1|794.5|795.3|794.7|794.7|794.1|18
1643273700000|2022-01-27 08:55:00|795.2|794.6|795.2|794.6|795.4|794.8|794.8|794.2|9
1643274000000|2022-01-27 09:00:00|795.3|794.7|795.4|794.8|795.4|794.8|795.2|794.6|4
1643274300000|2022-01-27 09:05:00|795.2|794.6|795.2|794.6|795.4|794.8|795.2|794.6|3
1643274600000|2022-01-27 09:10:00|795|794.4|795.1|794.5|795.1|794.5|794.7|794.1|16
1643274900000|2022-01-27 09:15:00|795.2|794.6|795.8|795.2|795.8|795.2|794.7|794.1|20
1643275200000|2022-01-27 09:20:00|795.9|794.9|795.3|794.7|795.9|795|794.9|794.3|37
1643275500000|2022-01-27 09:25:00|795.2|794.6|795.9|795.3|795.9|795.3|795.2|794.6|21
1643275800000|2022-01-27 09:30:00|795.7|795.1|796.6|796|797.1|796.5|795.6|795|35
1643276100000|2022-01-27 09:35:00|796.7|796.1|795.8|795.2|797.1|796.5|795.8|795.2|17
1643276400000|2022-01-27 09:40:00|795.9|795.3|795.7|795.1|796.2|795.6|795.7|795|21
1643276700000|2022-01-27 09:45:00|795.6|795|796.2|795.6|796.5|795.8|794.7|794.1|120
1643277000000|2022-01-27 09:50:00|796.3|795.7|796.6|796|796.7|796.1|796|795.3|18
1643277300000|2022-01-27 09:55:00|796.7|796.1|796.8|796.2|796.9|796.3|796.3|795.7|12
1643277600000|2022-01-27 10:00:00|796.9|796.3|798.5|797.9|799|798.4|796.9|796.3|128
1643277900000|2022-01-27 10:05:00|798.4|797.8|798.5|797.9|799.1|798.5|797.6|797|112
1643278200000|2022-01-27 10:10:00|798.4|797.8|798.4|797.8|798.4|797.8|797.5|796.9|21
1643278500000|2022-01-27 10:15:00|799|798|797.5|796.9|799|798.1|797.4|796.8|22
1643278800000|2022-01-27 10:20:00|797.8|797.2|798.2|797.6|798.7|798.1|797.3|796.7|32
1643279100000|2022-01-27 10:25:00|798.1|797.5|797|796.4|798.2|797.5|796.3|795.7|57
1643279400000|2022-01-27 10:30:00|797.1|796.5|798.6|798|798.6|798|795.9|795.3|111
1643279700000|2022-01-27 10:35:00|798.5|797.9|798|797.4|798.8|798.2|798|797.4|14
1643280000000|2022-01-27 10:40:00|797.9|797.3|798|797.4|798|797.4|797.5|796.9|15
1643280300000|2022-01-27 10:45:00|798.1|797.5|798.4|797.8|798.4|797.8|798|797.4|18
1643280600000|2022-01-27 10:50:00|798.1|797.5|797.4|796.8|798.1|797.5|797|796.4|18
1643280900000|2022-01-27 10:55:00|797.5|796.9|797.4|796.8|798.2|797.6|797.4|796.8|36
1643281200000|2022-01-27 11:00:00|797.6|797|795.9|795.3|797.6|797|795.9|795.3|34
1643281500000|2022-01-27 11:05:00|796|795.4|796.1|795.5|796.5|795.9|795.8|795|29
1643281800000|2022-01-27 11:10:00|796.2|795.2|797|796.4|797.4|796.8|795.6|795|120
1643282100000|2022-01-27 11:15:00|796.8|796.2|796.6|796|797.3|796.7|796.1|795.5|134
1643282400000|2022-01-27 11:20:00|796.8|796.2|797.2|796.6|797.7|797.1|796.3|795.7|103
1643282700000|2022-01-27 11:25:00|797.3|796.7|797.3|796.7|797.8|797.2|796.9|796.3|85
1643283000000|2022-01-27 11:30:00|797.4|796.8|798.3|797.7|798.6|797.9|797.2|796.6|44
1643283300000|2022-01-27 11:35:00|798.1|797.5|797.5|796.9|798.4|797.8|797.5|796.9|62
1643283600000|2022-01-27 11:40:00|797.4|796.8|798.1|797.5|798.6|798|797.2|796.6|61
1643283900000|2022-01-27 11:45:00|798.4|797.8|798.1|797.5|798.6|797.8|798|797.3|69
1643284200000|2022-01-27 11:50:00|798|797.4|798.2|797.6|798.8|798.2|797.7|797.1|178
1643284500000|2022-01-27 11:55:00|798.3|797.7|799.4|798.8|799.4|798.8|798.3|797.7|62
1643284800000|2022-01-27 12:00:00|799.3|798.7|799|798.4|799.4|798.8|798.8|798.2|30
1643285100000|2022-01-27 12:05:00|799.1|798.5|798.3|797.7|799.1|798.5|798|797.4|45
1643285400000|2022-01-27 12:10:00|798.4|797.8|796.9|796.3|798.6|798|796.2|795.6|69
1643285700000|2022-01-27 12:15:00|796.8|796.2|797.9|797.3|797.9|797.3|796.8|796.2|39
1643286000000|2022-01-27 12:20:00|797.8|797.2|795.6|795|797.9|797.3|795.5|794.9|98
1643286300000|2022-01-27 12:25:00|795.7|795.1|795.3|794.7|796|795.4|795.2|794.6|62
1643286600000|2022-01-27 12:30:00|795.4|794.8|795.8|795.2|796.3|795.7|795.4|794.8|53
1643286900000|2022-01-27 12:35:00|795.9|795.3|796.5|795.9|797.1|796.5|795.3|794.7|155
1643287200000|2022-01-27 12:40:00|796.4|795.8|796.3|795.7|797.3|796.7|796.3|795.7|106
1643287500000|2022-01-27 12:45:00|796.4|795.8|795.3|794.7|796.6|796|795.2|794.6|120
1643287800000|2022-01-27 12:50:00|795.4|794.8|795|794.4|795.7|795.1|794.9|794.3|64
1643288100000|2022-01-27 12:55:00|795.3|794.7|794.3|793.7|795.3|794.7|794.3|793.7|58
1643288400000|2022-01-27 13:00:00|794.4|793.8|790.7|790.1|794.4|793.8|790.7|790.1|400
1643288700000|2022-01-27 13:05:00|790.9|790.3|790.9|790.3|792|791.4|790.7|790.1|86
1643289000000|2022-01-27 13:10:00|790.7|790.1|792.1|791.5|792.4|791.8|790.5|789.9|128
1643289300000|2022-01-27 13:15:00|792.2|791.6|791.3|790.7|792.4|791.8|791.3|790.7|42
1643289600000|2022-01-27 13:20:00|790.5|789.9|788.4|787.8|790.9|790.3|788.4|787.6|420
1643289900000|2022-01-27 13:25:00|788.5|787.9|791|789.5|791|789.5|788.5|787.9|123
1643290200000|2022-01-27 13:30:00|791.1|789.6|789.8|789.2|791.1|790.2|788.9|788.3|78
1643290500000|2022-01-27 13:35:00|789.7|789.1|789.8|789.2|790.8|790.2|789.7|788.9|78
1643290800000|2022-01-27 13:40:00|789.5|788.9|788.3|787.7|790|789.4|788.2|787.6|98
1643293800000|2022-01-27 14:30:00|786.5|785.9|787.8|787.2|789.3|788.7|783|782.4|1787
1643294100000|2022-01-27 14:35:00|787.5|786.9|788.5|787.9|789.9|789.3|787.2|786.6|609
1643294400000|2022-01-27 14:40:00|788.3|787.7|789.5|788.9|790.2|789.6|787.8|787.2|450
1643294700000|2022-01-27 14:45:00|789.3|788.7|786.7|786.1|789.3|788.7|786.3|785.7|598
1643295000000|2022-01-27 14:50:00|786.6|786|782|781.4|786.9|786.3|781.8|781.2|700
1643295300000|2022-01-27 14:55:00|781.9|781.3|783.3|782.7|783.5|782.9|781.4|780.8|627
1643295600000|2022-01-27 15:00:00|783.4|782.8|781.9|781.3|783.7|783.1|781.8|781.2|305
1643295900000|2022-01-27 15:05:00|782|781.4|779.7|779.1|782|781.4|778.4|777.8|1016
1643296200000|2022-01-27 15:10:00|779.6|779|783.4|782.8|783.4|782.8|779.4|778.8|586
1643296500000|2022-01-27 15:15:00|783.2|782.6|783.8|783.2|785|784.4|783|782.4|442
1643296800000|2022-01-27 15:20:00|783.5|782.9|784.3|783.7|785.9|785.3|783.5|782.9|453
1643297100000|2022-01-27 15:25:00|784.4|783.8|785.7|785.1|786|785.4|784.3|783.7|323
1643297400000|2022-01-27 15:30:00|785.6|785|783.5|782.9|785.8|785.2|782.8|782.2|554
1643297700000|2022-01-27 15:35:00|783.6|783|784.3|783.7|785.8|785.2|782.8|782.2|290
1643298000000|2022-01-27 15:40:00|784.1|783.5|785.4|784.8|785.7|785.1|783.5|782.9|183
1643298300000|2022-01-27 15:45:00|785.3|784.7|782.4|781.8|785.8|785.2|782.3|781.7|239
1643298600000|2022-01-27 15:50:00|782.3|781.7|782.5|781.9|783|782.4|781.7|781.1|193
1643298900000|2022-01-27 15:55:00|782.4|781.8|784.8|784.2|785|784.4|782.4|781.8|129
1643299200000|2022-01-27 16:00:00|784.9|784.3|783.3|782.7|785.5|784.9|782.9|782.3|254
1643299500000|2022-01-27 16:05:00|783.4|782.8|782.8|782.2|784.1|783.5|782.5|781.9|357
1643299800000|2022-01-27 16:10:00|782.9|782.3|786.4|785.8|787.3|786.7|782.8|782.2|633
1643300100000|2022-01-27 16:15:00|786.3|785.7|785.7|785.1|786.4|785.8|785.2|784.6|276
1643300400000|2022-01-27 16:20:00|785.6|785|784.9|784.3|786.3|785.7|784.8|784.2|352
1643300700000|2022-01-27 16:25:00|785|784.4|788.3|787.7|788.4|787.8|784.2|783.6|443
1643301000000|2022-01-27 16:30:00|788.4|787.8|787.4|786.8|788.5|787.9|787.1|786.5|282
1643301300000|2022-01-27 16:35:00|787.2|786.6|788.1|787.5|788.9|788.3|787.1|786.5|337
1643301600000|2022-01-27 16:40:00|788.2|787.6|786.9|786.3|788.3|787.7|786.6|786|435
1643301900000|2022-01-27 16:45:00|786.7|786.1|786.1|785.5|787.7|787.1|786.1|785.5|323
1643302200000|2022-01-27 16:50:00|786|785.4|786.9|786.3|787.4|786.8|786|785.4|189
1643302500000|2022-01-27 16:55:00|787|786.4|785.6|785|787.9|787.3|785.4|784.8|300
1643302800000|2022-01-27 17:00:00|785.7|785.1|784.6|784|786.5|785.9|784.4|783.8|322
1643303100000|2022-01-27 17:05:00|784.9|784.3|784.6|784|785.3|784.7|783.4|782.8|374
1643303400000|2022-01-27 17:10:00|784.5|783.9|784.7|784.1|785|784.4|784.1|783.5|198
1643303700000|2022-01-27 17:15:00|784.5|783.9|784|783.4|784.6|784|783.5|782.9|229
1643304000000|2022-01-27 17:20:00|783.7|783.1|783.7|783.1|784|783.4|782.8|782.2|210
1643304300000|2022-01-27 17:25:00|783.8|783.2|783.4|782.8|784|783.4|782.5|781.9|374
1643304600000|2022-01-27 17:30:00|783.2|782.6|783.1|782.5|783.4|782.8|782.6|782|260
1643304900000|2022-01-27 17:35:00|783|782.4|783|782.4|783.5|782.9|782.7|782.1|181
1643305200000|2022-01-27 17:40:00|782.8|782.2|782.7|782.1|783.2|782.6|782.5|781.9|95
1643305500000|2022-01-27 17:45:00|782.5|781.9|782.7|782.1|782.7|782.1|782.1|781.5|257
1643305800000|2022-01-27 17:50:00|782.8|782.2|782.6|782|783.1|782.5|782.4|781.8|426
1643306100000|2022-01-27 17:55:00|782.5|781.9|782.6|782|783.1|782.5|781.7|781.1|216
1643306400000|2022-01-27 18:00:00|782.8|782.2|782.9|782.3|783.2|782.6|782.4|781.8|301
1643306700000|2022-01-27 18:05:00|782.8|782.2|782.3|781.7|783.1|782.5|782.2|781.6|294
1643307000000|2022-01-27 18:10:00|782.2|781.6|781.3|780.7|782.8|782.2|781.3|780.7|391
1643307300000|2022-01-27 18:15:00|781.4|780.8|781.7|781.1|781.7|781.1|781|780.4|227
1643307600000|2022-01-27 18:20:00|781.8|781.2|780.9|780.3|781.9|781.3|780.8|780.2|318
1643307900000|2022-01-27 18:25:00|780.8|780.2|781.2|780.6|781.5|780.9|780.8|780.2|116
1643308200000|2022-01-27 18:30:00|781.3|780.7|781.3|780.7|781.6|781|781.1|780.5|85
1643308500000|2022-01-27 18:35:00|781.2|780.6|779.9|779.3|781.5|780.9|779.6|779|328
1643308800000|2022-01-27 18:40:00|779.8|779.2|780.2|779.6|780.2|779.6|779.4|778.8|337
1643309100000|2022-01-27 18:45:00|780.4|779.8|779.4|778.8|780.4|779.8|779.3|778.7|190
1643309400000|2022-01-27 18:50:00|779.3|778.7|779.5|778.9|779.9|779.3|778.5|777.9|260
1643309700000|2022-01-27 18:55:00|779.6|779|780.1|779.5|780.2|779.6|778.9|778.3|179
1643310000000|2022-01-27 19:00:00|779.9|779.3|780.7|780.1|780.8|780.2|779.7|779.1|343
1643310300000|2022-01-27 19:05:00|780.6|780|780.4|779.8|780.6|780|779.9|779.3|315
1643310600000|2022-01-27 19:10:00|780.6|780|780|779.4|781.8|781.2|779.4|778.8|1194
1643310900000|2022-01-27 19:15:00|779.9|779.3|780.3|779.7|780.7|780.1|779.9|779.3|883
1643331600000|2022-01-28 01:00:00|781.2|780.6|784.5|783.9|784.5|783.9|780|779.4|304
1643331900000|2022-01-28 01:05:00|784.4|783.8|784.8|784.2|785.7|785.1|784.4|783.8|231
1643332200000|2022-01-28 01:10:00|784.6|784|784.2|783.6|785|784.4|784.2|783.6|84
1643332500000|2022-01-28 01:15:00|784.3|783.7|784|783.4|784.3|783.7|783.5|782.9|44
1643332800000|2022-01-28 01:20:00|784.1|783.5|784.5|783.9|784.5|783.9|784|783.4|9
1643333100000|2022-01-28 01:25:00|784.6|784|785.3|784.7|785.8|785.2|784.6|784|36
1643333400000|2022-01-28 01:30:00|785.5|784.9|784.5|783.9|785.6|785|784.5|783.9|17
1643333700000|2022-01-28 01:35:00|784.6|784|785.2|784.6|785.2|784.6|784.5|783.9|17
1643334000000|2022-01-28 01:40:00|785.3|784.7|785.6|785|786.2|785.6|785.3|784.7|81
1643334300000|2022-01-28 01:45:00|785.7|785.1|785.6|785|785.7|785.1|785.3|784.7|26
1643334600000|2022-01-28 01:50:00|785.5|784.9|786.5|785.9|786.5|785.9|785.5|784.9|34
1643334900000|2022-01-28 01:55:00|786.6|786|787.2|786.6|787.2|786.6|786.6|786|38
1643335200000|2022-01-28 02:00:00|787.1|786.5|787.1|786.5|787.2|786.6|786.6|786|23
1643335500000|2022-01-28 02:05:00|787.2|786.6|787.7|787.1|788.3|787.7|787.1|786.5|93
1643335800000|2022-01-28 02:10:00|787.6|787|787.6|787|787.7|787.1|787.4|786.8|21
1643336100000|2022-01-28 02:15:00|787.3|786.7|787.4|786.8|787.6|787|787.3|786.7|24
1643336400000|2022-01-28 02:20:00|787.3|786.7|787.4|786.8|787.8|787.2|787.1|786.5|71
1643336700000|2022-01-28 02:25:00|787.2|786.6|787.7|787.1|787.7|787.1|787.1|786.5|18
1643337000000|2022-01-28 02:30:00|787.6|787|787.2|786.6|787.8|787.2|787.2|786.6|27
1643337300000|2022-01-28 02:35:00|787.1|786.5|787.4|786.8|787.5|786.9|787.1|786.5|22
1643337600000|2022-01-28 02:40:00|787.3|786.7|787.1|786.5|787.4|786.8|787.1|786.5|15
1643337900000|2022-01-28 02:45:00|787.2|786.6|786.9|786.3|787.3|786.7|786.8|786.2|19
1643338200000|2022-01-28 02:50:00|786.8|786.2|786.7|786.1|787|786.4|786.7|786.1|6
1643338500000|2022-01-28 02:55:00|786.6|786|786.7|786.1|786.9|786.3|786.6|786|8
1643338800000|2022-01-28 03:00:00|786.8|786.2|787.6|787|787.6|787|786.7|786.1|16
1643339100000|2022-01-28 03:05:00|787.5|786.9|787.2|786.6|787.5|786.9|787.2|786.6|13
1643339400000|2022-01-28 03:10:00|787.3|786.7|787|786.4|787.3|786.7|787|786.4|37
1643339700000|2022-01-28 03:15:00|786.7|786.1|787.2|786.6|787.2|786.6|786.7|786.1|11
1643340000000|2022-01-28 03:20:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|12
1643340300000|2022-01-28 03:25:00|787.3|786.7|787|786.4|787.3|786.7|787|786.4|8
1643340600000|2022-01-28 03:30:00|787.1|786.5|786.7|786.1|787.2|786.6|786.7|786.1|10
1643340900000|2022-01-28 03:35:00|787.2|786.6|787.8|787.2|788.1|787.5|787.1|786.5|35
1643341200000|2022-01-28 03:40:00|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|5
1643341500000|2022-01-28 03:45:00|787.8|787.2|787.7|787.1|788|787.4|787.7|787.1|8
1643341800000|2022-01-28 03:50:00|787.6|787|787.9|787.3|787.9|787.3|787.5|786.9|13
1643342100000|2022-01-28 03:55:00|788|787.4|787.8|787.2|788|787.4|787.7|787.1|11
1643342400000|2022-01-28 04:00:00|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|172
1643342700000|2022-01-28 04:05:00|787.7|787.1|787.9|787.3|788|787.4|787.7|787.1|9
1643343000000|2022-01-28 04:10:00|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|7
1643343300000|2022-01-28 04:15:00|787.6|787|787.3|786.7|787.7|787.1|787.3|786.7|8
1643343600000|2022-01-28 04:20:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|4
1643343900000|2022-01-28 04:25:00|787.4|786.8|787.5|786.9|787.5|786.9|787.3|786.7|7
1643344200000|2022-01-28 04:30:00|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|6
1643344500000|2022-01-28 04:35:00|787.6|787|787|786.4|787.6|787|787|786.4|13
1643344800000|2022-01-28 04:40:00|787.1|786.5|788|787.4|788|787.4|787|786.4|14
1643345100000|2022-01-28 04:45:00|788.1|787.5|789.1|788.5|789.1|788.5|788.1|787.5|84
1643345400000|2022-01-28 04:50:00|789|788.4|788.5|787.9|789.1|788.5|788.5|787.9|12
1643345700000|2022-01-28 04:55:00|788.8|788.2|789.5|788.9|789.5|788.9|788.8|788.2|18
1643346000000|2022-01-28 05:00:00|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|6
1643346300000|2022-01-28 05:05:00|789.6|789|789.3|788.7|789.6|789|789.3|788.7|10
1643346600000|2022-01-28 05:10:00|789.5|788.9|790.8|790.2|791.1|790.5|789.4|788.8|138
1643346900000|2022-01-28 05:15:00|790.7|790.1|790.8|790.2|790.8|790.2|790.6|790|10
1643347200000|2022-01-28 05:20:00|790.9|790.3|789.9|789.3|791.1|790.5|789.9|789.3|115
1643347500000|2022-01-28 05:25:00|789.8|789.2|790.6|790|790.8|790.2|789.8|789.2|60
1643347800000|2022-01-28 05:30:00|790.7|790.1|790.5|789.9|791|790.4|790.1|789.5|36
1643348100000|2022-01-28 05:35:00|790.4|789.8|790.1|789.5|790.4|789.8|789.6|789|34
1643348400000|2022-01-28 05:40:00|790|789.4|790.1|789.5|790.6|790|789.6|789|147
1643348700000|2022-01-28 05:45:00|790.3|789.7|789.6|789|790.3|789.7|789.4|788.8|119
1643349000000|2022-01-28 05:50:00|789.8|789.2|789.8|789.2|790.6|790|789.8|789.2|97
1643349300000|2022-01-28 05:55:00|790.1|789.5|791.3|790.7|791.5|790.9|790.1|789.5|113
1643349600000|2022-01-28 06:00:00|||||||||16
1643349900000|2022-01-28 06:05:00|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|14
1643350200000|2022-01-28 06:10:00|791.1|790.5|790.8|790.2|791.1|790.5|790.6|790|14
1643350500000|2022-01-28 06:15:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|7
1643350800000|2022-01-28 06:20:00|790.9|790.3|791.3|790.7|791.6|791|790.7|790.1|32
1643351100000|2022-01-28 06:25:00|791.4|790.8|791.1|790.5|791.4|790.8|790.8|790.2|66
1643351400000|2022-01-28 06:30:00|790.9|790.3|790.6|790|791.6|791|790.6|790|99
1643351700000|2022-01-28 06:35:00|790.3|789.7|789.8|789.2|790.8|790.2|789.8|789.2|69
1643352000000|2022-01-28 06:40:00|790.1|789.5|789.3|788.7|790.4|789.8|789.2|788.6|95
1643352300000|2022-01-28 06:45:00|789.6|789|790.8|790.2|790.8|790.2|789.6|789|245
1643352600000|2022-01-28 06:50:00|790.9|790.3|791.6|791|791.6|791|790.9|790.3|17
1643352900000|2022-01-28 06:55:00|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|12
1643353200000|2022-01-28 07:00:00|791.1|790.5|790.8|790.2|791.1|790.5|790.3|789.7|51
1643353500000|2022-01-28 07:05:00|790.6|790|791.1|790.5|791.3|790.7|790.6|790|45
1643353800000|2022-01-28 07:10:00|790.9|790.3|791.1|790.5|791.1|790.5|790.3|789.7|105
1643354100000|2022-01-28 07:15:00|790.8|790.2|790.3|789.7|790.8|790.2|790.3|789.7|14
1643354400000|2022-01-28 07:20:00|790.2|789.6|790.1|789.5|790.3|789.7|789.5|788.9|38
1643354700000|2022-01-28 07:25:00|790|789.4|789.8|789.2|790.1|789.5|789.3|788.7|27
1643355000000|2022-01-28 07:30:00|790|789.4|789.7|789.1|790|789.4|789.7|789.1|28
1643355300000|2022-01-28 07:35:00|789.6|789|789.2|788.6|789.6|789|788.7|788.1|71
1643355600000|2022-01-28 07:40:00|789.1|788.5|789.6|789|789.7|789.1|789.1|788.5|29
1643355900000|2022-01-28 07:45:00|789.7|789.1|789.8|789.2|790|789.4|789.3|788.7|75
1643356200000|2022-01-28 07:50:00|789.7|789.1|790.1|789.5|790.1|789.5|789.5|788.9|93
1643356500000|2022-01-28 07:55:00|790.2|789.6|790.6|790|790.8|790.2|790.1|789.5|82
1643356800000|2022-01-28 08:00:00|790.4|789.8|790.2|789.6|790.8|790.2|790.1|789.5|64
1643357100000|2022-01-28 08:05:00|790.1|789.5|789.6|789|790.9|790.3|789.3|788.7|197
1643357400000|2022-01-28 08:10:00|789.7|789.1|789.3|788.7|790.1|789.5|789.3|788.7|41
1643357700000|2022-01-28 08:15:00|789.1|788.5|789.6|789|790.1|789.5|789.1|788.5|54
1643358000000|2022-01-28 08:20:00|789.7|789.1|789.9|789.3|790.1|789.5|789.3|788.7|36
1643358300000|2022-01-28 08:25:00|789.8|789.2|790.3|789.7|790.6|790|789.8|789.2|29
1643358600000|2022-01-28 08:30:00|790.4|789.8|790.2|789.6|790.6|790|790.1|789.5|84
1643358900000|2022-01-28 08:35:00|790.1|789.5|789.6|789|790.1|789.5|789.1|788.5|78
1643359200000|2022-01-28 08:40:00|789.3|788.7|789.7|789.1|789.9|789.3|789.1|788.5|289
1643359500000|2022-01-28 08:45:00|789.8|789.2|790.1|789.5|790.2|789.6|789.6|789|24
1643359800000|2022-01-28 08:50:00|790|789.4|789.9|789.3|790.1|789.5|789.9|789.3|5
1643360100000|2022-01-28 08:55:00|790|789.4|790|789.4|790.1|789.5|789.7|789.1|23
1643360400000|2022-01-28 09:00:00|789.9|789.3|788.8|788.2|789.9|789.3|788.6|788|92
1643360700000|2022-01-28 09:05:00|788.7|788.1|789.2|788.6|789.4|788.8|788.7|788.1|49
1643361000000|2022-01-28 09:10:00|789.3|788.7|789.3|788.7|789.6|789|789.2|788.6|57
1643361300000|2022-01-28 09:15:00|789.4|788.8|788.6|788|789.4|788.8|788.4|787.8|48
1643361600000|2022-01-28 09:20:00|789.1|788.5|788.6|788|789.3|788.7|788.3|787.7|48
1643361900000|2022-01-28 09:25:00|788.8|788.2|787.7|787.1|789.9|789.3|787.6|787|144
1643362200000|2022-01-28 09:30:00|787.9|787.3|788|787.4|788.3|787.7|787.7|787.1|19
1643362500000|2022-01-28 09:35:00|787.9|787.3|787.7|787.1|788|787.4|787.6|787|6
1643362800000|2022-01-28 09:40:00|787.6|787|788.4|787.8|788.4|787.8|787.6|787|24
1643363100000|2022-01-28 09:45:00|788.3|787.7|789|788.4|789.3|788.7|787.6|787|46
1643363400000|2022-01-28 09:50:00|788.9|788.3|789.3|788.7|789.4|788.8|788.9|788.3|14
1643363700000|2022-01-28 09:55:00|789|788.4|789|788.4|789.3|788.7|788.9|788.3|25
1643364000000|2022-01-28 10:00:00|789.1|788.5|788.6|788|789.1|788.5|788.5|787.9|8
1643364300000|2022-01-28 10:05:00|788.5|787.9|788.8|788.2|788.9|788.3|788.2|787.6|14
1643364600000|2022-01-28 10:10:00|788.7|788.1|789.6|789|789.8|789.2|788.6|788|14
1643364900000|2022-01-28 10:15:00|789.8|789.2|790.4|789.8|790.4|789.8|789.6|789|25
1643365200000|2022-01-28 10:20:00|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|34
1643365500000|2022-01-28 10:25:00|790.3|789.7|789.7|789.1|790.4|789.8|789.4|788.8|126
1643365800000|2022-01-28 10:30:00|789.9|789.3|788.6|788|790.1|789.5|788.6|788|184
1643366100000|2022-01-28 10:35:00|788.8|788.2|788.6|788|789.1|788.5|788.2|787.6|139
1643366400000|2022-01-28 10:40:00|788.8|788.2|788|787.4|788.9|788.3|787.6|787|64
1643366700000|2022-01-28 10:45:00|788.1|787.5|788.4|787.8|788.4|787.8|787.9|787.3|146
1643367000000|2022-01-28 10:50:00|788.3|787.7|788.9|788.3|789.1|788.5|787.1|786.5|124
1643367300000|2022-01-28 10:55:00|789|788.4|789|788.4|789.1|788.5|788.5|787.9|31
1643367600000|2022-01-28 11:00:00|788.9|788.3|785.1|784.5|789|788.4|785.1|784.5|131
1643367900000|2022-01-28 11:05:00|785.3|784.7|785.8|785.2|786.1|785.5|785.2|784.6|66
1643368200000|2022-01-28 11:10:00|785.6|785|785.5|784.9|785.9|785.3|785.2|784.6|24
1643368500000|2022-01-28 11:15:00|785.6|785|785.9|785.3|786.4|785.8|785.5|784.9|16
1643368800000|2022-01-28 11:20:00|786|785.4|786.4|785.8|786.6|786|785.8|785.2|31
1643369100000|2022-01-28 11:25:00|786.3|785.7|785.6|785|786.3|785.7|785.6|785|23
1643369400000|2022-01-28 11:30:00|785.3|784.7|784.3|783.7|785.3|784.7|784.1|783.5|36
1643369700000|2022-01-28 11:35:00|784.6|784|786.3|785.7|786.4|785.8|784.5|783.9|43
1643370000000|2022-01-28 11:40:00|786.4|785.8|786.1|785.5|786.4|785.8|786|785.4|60
1643370300000|2022-01-28 11:45:00|786.3|785.7|786.1|785.5|786.5|785.9|786|785.4|17
1643370600000|2022-01-28 11:50:00|786.2|785.6|787.1|786.5|787.3|786.7|786.1|785.5|28
1643370900000|2022-01-28 11:55:00|787|786.4|786.6|786|787.4|786.8|786.6|786|33
1643371200000|2022-01-28 12:00:00|786.9|786.3|788.1|787.5|788.1|787.5|786.3|785.6|44
1643371500000|2022-01-28 12:05:00|788|787.4|788.6|788|788.6|788|787|786.3|36
1643371800000|2022-01-28 12:10:00|788.4|787.8|786.9|786.3|788.7|788.1|786.9|786.3|22
1643372100000|2022-01-28 12:15:00|787|786.4|787.7|786.7|787.8|787.2|786.7|786.1|46
1643372400000|2022-01-28 12:20:00|787.6|787|786.9|786.3|787.8|787.2|786.9|786.3|19
1643372700000|2022-01-28 12:25:00|787|786.4|785.1|784.5|787.1|786.5|785.1|784.5|79
1643373000000|2022-01-28 12:30:00|785.2|784.6|786.7|786.1|786.7|786.1|785.1|784.5|61
1643373300000|2022-01-28 12:35:00|786.6|786|785.6|785|786.7|786.1|785.5|784.9|70
1643373600000|2022-01-28 12:40:00|785.7|785.1|783|782.4|785.9|785.3|782.4|781.8|86
1643373900000|2022-01-28 12:45:00|783.1|782.5|782.1|781.5|783.3|782.7|782.1|781.5|32
1643374200000|2022-01-28 12:50:00|782.3|781.7|779.9|779.3|782.8|782.2|779.8|779.2|236
1643374500000|2022-01-28 12:55:00|780.1|779.5|779.2|778.6|780.7|780.1|779|778.4|113
1643374800000|2022-01-28 13:00:00|779.4|778.8|779.7|779.1|779.8|779.2|778.8|778.2|61
1643375100000|2022-01-28 13:05:00|779.8|779.2|780.7|780.1|780.8|780.2|779.8|779.2|72
1643375400000|2022-01-28 13:10:00|780.6|780|781.4|780.8|781.6|781|780.6|780|56
1643375700000|2022-01-28 13:15:00|781.6|781|782.8|782.2|783|782.4|781.6|781|112
1643376000000|2022-01-28 13:20:00|782.9|782.3|783.3|782.7|784.1|783.5|782.5|781.9|139
1643376300000|2022-01-28 13:25:00|783.2|782.6|783.3|782.7|783.3|782.7|782.8|782.2|29
1643376600000|2022-01-28 13:30:00|783.4|782.8|785.1|784.5|785.4|784.8|783.2|782.6|123
1643376900000|2022-01-28 13:35:00|785.2|784.6|784.9|784.3|785.2|784.6|784.4|783.6|79
1643377200000|2022-01-28 13:40:00|785|784|784.8|784.2|785.6|784.8|784.3|783.3|72
1643380200000|2022-01-28 14:30:00|784.9|784.3|783.9|783.3|787.2|786.6|782.3|781.7|1501
1643380500000|2022-01-28 14:35:00|784|783.4|782.8|782.2|785.1|784.5|782.1|781.5|575
1643380800000|2022-01-28 14:40:00|782.7|782.1|784.6|784|785.5|784.9|781.4|780.8|765
1643381100000|2022-01-28 14:45:00|784.1|783.5|787.6|787|788|787.4|783|782.4|561
1643381400000|2022-01-28 14:50:00|787.7|787.1|786.6|786|788.6|788|786.1|785.5|502
1643381700000|2022-01-28 14:55:00|786.8|786.2|785.8|785.2|787.4|786.8|785.6|785|241
1643382000000|2022-01-28 15:00:00|785.9|785.3|784.1|783.5|786.1|785.5|784.1|783.5|328
1643382300000|2022-01-28 15:05:00|784.2|783.6|786.9|786.3|787.4|786.8|784.2|783.6|335
1643382600000|2022-01-28 15:10:00|787.1|786.5|787.6|787|789.1|788.5|786.6|786|370
1643382900000|2022-01-28 15:15:00|787.7|787.1|789.1|788.5|789.4|788.8|787.7|787.1|293
1643383200000|2022-01-28 15:20:00|789|788.4|790.1|789.5|790.6|790|787.9|787.3|283
1643383500000|2022-01-28 15:25:00|790.3|789.7|788.1|787.5|791.5|790.9|787.1|786.5|786
1643383800000|2022-01-28 15:30:00|788.2|787.6|786.8|786.2|788.6|788|786.1|785.5|326
1643384100000|2022-01-28 15:35:00|786.9|786.3|787.9|787.3|787.9|787.3|784.9|784.3|241
1643384400000|2022-01-28 15:40:00|787.8|787.2|788|787.4|788.2|787.6|786.7|786.1|255
1643384700000|2022-01-28 15:45:00|788.1|787.5|788.9|788.3|789.5|788.9|787.9|787.3|299
1643385000000|2022-01-28 15:50:00|789|788.4|788.7|788.1|789.5|788.9|788.7|788.1|142
1643385300000|2022-01-28 15:55:00|788.9|788.3|790.2|789.6|790.5|789.9|788.2|787.6|281
1643385600000|2022-01-28 16:00:00|790.4|789.8|792.2|791.6|792.4|791.8|790|789.4|380
1643385900000|2022-01-28 16:05:00|791.9|791.3|795.3|794.7|796.6|796|791.9|791.3|833
1643386200000|2022-01-28 16:10:00|795.4|794.8|795.2|794.6|796.5|795.9|794.5|793.9|489
1643386500000|2022-01-28 16:15:00|794.9|794.3|793.4|792.8|795.7|795.1|793.2|792.6|332
1643386800000|2022-01-28 16:20:00|793.5|792.9|792.9|792.3|793.9|793.3|792.2|791.6|234
1643387100000|2022-01-28 16:25:00|793|792.4|793.5|792.9|793.7|793.1|792.4|791.8|219
1643387400000|2022-01-28 16:30:00|793.6|793|792.7|792.1|793.9|793.3|792.2|791.6|244
1643387700000|2022-01-28 16:35:00|792.8|792.2|792.9|792.3|793.8|793.2|792.7|792.1|126
1643388000000|2022-01-28 16:40:00|792.8|792.2|790.6|790|792.8|792.2|789.9|789.3|306
1643388300000|2022-01-28 16:45:00|790.8|790.2|791.9|791.3|792.2|791.6|790.8|790.2|95
1643388600000|2022-01-28 16:50:00|791.8|791.2|791.8|791.2|792.4|791.8|790.8|790.2|232
1643388900000|2022-01-28 16:55:00|791.7|791.1|792.7|792.1|792.7|792.1|791.4|790.8|218
1643389200000|2022-01-28 17:00:00|792.5|791.9|791|790.4|792.7|792.1|790.9|790.3|125
1643389500000|2022-01-28 17:05:00|790.7|790.1|792.3|791.7|792.5|791.9|790.7|790.1|113
1643389800000|2022-01-28 17:10:00|792.1|791.5|791.8|791.2|792.7|792.1|791.7|791.1|294
1643390100000|2022-01-28 17:15:00|791.7|791.1|792.1|791.5|792.6|792|791.6|791|213
1643390400000|2022-01-28 17:20:00|791.9|791.3|792.1|791.5|793.4|792.8|791.1|790.5|242
1643390700000|2022-01-28 17:25:00|792|791.4|792|791.4|793|792.4|791.7|791.1|1257
1643391000000|2022-01-28 17:30:00|791.9|791.3|790.1|789.5|792.4|791.8|790|789.4|366
1643391300000|2022-01-28 17:35:00|789.8|789.2|789.4|788.8|790|789.4|789.2|788.6|270
1643391600000|2022-01-28 17:40:00|789.6|789|789.8|789.2|789.8|789.2|788.8|788.2|141
1643391900000|2022-01-28 17:45:00|789.9|789.3|789.3|788.7|790.1|789.5|789.3|788.7|118
1643392200000|2022-01-28 17:50:00|789.4|788.8|790.1|789.5|790.1|789.5|788.8|788.2|111
1643392500000|2022-01-28 17:55:00|790|789.4|790.9|790.3|790.9|790.3|790|789.4|113
1643392800000|2022-01-28 18:00:00|790.8|790.2|790.4|789.8|791.2|790.6|790.1|789.5|91
1643393100000|2022-01-28 18:05:00|790.3|789.7|790|789.4|790.4|789.8|790|789.4|66
1643393400000|2022-01-28 18:10:00|789.9|789.3|790.7|790.1|790.7|790.1|789.5|788.9|67
1643393700000|2022-01-28 18:15:00|790.6|790|790.4|789.8|791|790.4|790.2|789.6|98
1643394000000|2022-01-28 18:20:00|790.5|789.9|790.5|789.9|790.5|789.9|789.7|789.1|52
1643394300000|2022-01-28 18:25:00|790.7|790.1|790.7|790.1|790.7|790.1|789.7|789.1|53
1643394600000|2022-01-28 18:30:00|790.8|790.2|788.9|788.3|790.9|790.3|788.9|788.3|176
1643394900000|2022-01-28 18:35:00|789.2|788.6|789.4|788.8|789.7|789.1|789.1|788.5|130
1643395200000|2022-01-28 18:40:00|789.5|788.9|789.5|788.9|789.9|789.3|789.2|788.6|125
1643395500000|2022-01-28 18:45:00|789.4|788.8|789.6|789|789.9|789.3|789.4|788.8|135
1643395800000|2022-01-28 18:50:00|789.7|789.1|789.7|789.1|789.8|789.2|789.1|788.5|99
1643396100000|2022-01-28 18:55:00|789.6|789|789.9|789.3|790.2|789.6|789.4|788.8|205
1643396400000|2022-01-28 19:00:00|790.2|789.6|789.6|789|791.2|790.6|789.6|789|265
1643396700000|2022-01-28 19:05:00|789.7|789.1|790.2|789.6|790.3|789.7|788.9|788.3|275
1643397000000|2022-01-28 19:10:00|789.9|789.3|790|789.4|791.2|790.6|789.1|788.5|1096
1643397300000|2022-01-28 19:15:00|789.7|789.1|791.9|790.4|792.3|791.7|789.5|788.9|329
1643590800000|2022-01-31 01:00:00|799.4|798.8|800.5|799.9|800.5|799.9|797.3|796.7|518
1643591100000|2022-01-31 01:05:00|800.6|800|799.3|798.7|801.5|800.9|799.2|798.6|234
1643591400000|2022-01-31 01:10:00|799.5|798.9|799.3|798.7|800.7|800.1|799.3|798.7|95
1643591700000|2022-01-31 01:15:00|799.2|798.6|796.4|795.8|799.2|798.6|796.2|795.6|118
1643592000000|2022-01-31 01:20:00|796.3|795.7|796.8|796.2|797|796.4|796.1|795.5|60
1643592300000|2022-01-31 01:25:00|796.9|796.3|797.7|797.1|798.2|797.6|796.7|796.1|61
1643592600000|2022-01-31 01:30:00|797.4|796.8|797.1|796.5|798|797.4|797|796.4|34
1643592900000|2022-01-31 01:35:00|797.2|796.6|797.5|796.9|797.7|797.1|797.1|796.5|30
1643593200000|2022-01-31 01:40:00|797.6|797|798.1|797.5|798.9|798.3|797.4|796.8|78
1643593500000|2022-01-31 01:45:00|798.2|797.6|798.3|797.7|798.6|798|798|797.3|35
1643593800000|2022-01-31 01:50:00|798.2|797.6|798.5|797.9|798.5|797.9|798.1|797.5|16
1643594100000|2022-01-31 01:55:00|798.3|797.7|798.3|797.7|798.5|797.9|798.1|797.5|20
1643594400000|2022-01-31 02:00:00|798.5|797.9|798.8|798.2|798.9|798.3|798.5|797.9|20
1643594700000|2022-01-31 02:05:00|798.9|798.3|800.6|800|800.8|800.2|798.9|798.3|50
1643595000000|2022-01-31 02:10:00|800.5|799.9|801.4|800.8|801.9|801.3|800.3|799.7|90
1643595300000|2022-01-31 02:15:00|801.3|800.7|801.2|800.6|801.6|801|799.3|798.7|102
1643595600000|2022-01-31 02:20:00|801.1|800.5|800.1|799.5|801.1|800.5|800|799.4|61
1643595900000|2022-01-31 02:25:00|800.2|799.6|800|799.4|800.5|799.9|800|799.4|104
1643596200000|2022-01-31 02:30:00|800.1|799.5|799.9|799.3|800.2|799.6|799.6|799|13
1643596500000|2022-01-31 02:35:00|800|799.4|799.7|799.1|800|799.4|799.7|799.1|13
1643596800000|2022-01-31 02:40:00|799.5|798.9|800.7|800.1|800.9|800.3|799.5|798.9|43
1643597100000|2022-01-31 02:45:00|800.5|799.9|800.9|800.3|801|800.4|800.2|799.6|33
1643597400000|2022-01-31 02:50:00|801|800.4|802.2|801.6|802.5|801.9|800.9|800.3|64
1643597700000|2022-01-31 02:55:00|802.1|801.5|801|800.4|802.2|801.6|801|800.4|47
1643598000000|2022-01-31 03:00:00|800.8|800.2|799.8|799.2|801|800.4|799.7|799.1|28
1643598300000|2022-01-31 03:05:00|799.9|799.3|800.2|799.6|800.3|799.7|799.5|798.9|29
1643598600000|2022-01-31 03:10:00|800.3|799.7|800.3|799.7|800.5|799.9|800.1|799.5|11
1643598900000|2022-01-31 03:15:00|800.2|799.6|800.6|800|800.7|800.1|800.2|799.6|7
1643599200000|2022-01-31 03:20:00|800.2|799.6|800.3|799.7|800.7|800.1|800.2|799.6|78
1643599500000|2022-01-31 03:25:00|800.4|799.8|801.4|800.8|801.4|800.8|800.2|799.6|88
1643599800000|2022-01-31 03:30:00|801.3|800.7|800.5|799.9|801.6|801|800|799.4|115
1643600100000|2022-01-31 03:35:00|800.4|799.8|799.8|799.2|800.5|799.9|799.5|798.9|32
1643600400000|2022-01-31 03:40:00|800|799.4|800.3|799.7|800.3|799.7|799.8|799.2|8
1643600700000|2022-01-31 03:45:00|800.2|799.6|800.3|799.7|800.5|799.9|800.2|799.6|14
1643601000000|2022-01-31 03:50:00|800.2|799.6|800.5|799.9|800.5|799.9|800.2|799.6|3
1643601300000|2022-01-31 03:55:00|800.3|799.7|800.7|800.1|800.7|800.1|800.3|799.7|11
1643601600000|2022-01-31 04:00:00|800.6|800|801|800.4|801.2|800.6|800.6|800|18
1643601900000|2022-01-31 04:05:00|800.7|800.1|801|800.4|801|800.4|800.7|800.1|5
1643602200000|2022-01-31 04:10:00|801.1|800.5|801.2|800.6|801.3|800.7|801|800.4|18
1643602500000|2022-01-31 04:15:00|801.3|800.7|802|801.4|802|801.4|801.3|800.7|31
1643602800000|2022-01-31 04:20:00|801.8|801.2|800|799.4|801.8|801.2|800|799.4|45
1643603100000|2022-01-31 04:25:00|799.7|799.1|799.9|799.3|800.4|799.8|799.6|799|102
1643603400000|2022-01-31 04:30:00|799.8|799.2|800|799.4|800.3|799.5|799.5|798.9|100
1643603700000|2022-01-31 04:35:00|799.9|799.3|799.6|799|799.9|799.3|799|798.4|164
1643604000000|2022-01-31 04:40:00|799.7|799.1|799.2|798.6|799.7|799.1|799.2|798.6|66
1643604300000|2022-01-31 04:45:00|799.3|798.7|798.6|798|799.5|798.9|798.6|798|57
1643604600000|2022-01-31 04:50:00|798.5|797.9|799.1|798.5|799.2|798.6|798.2|797.6|47
1643604900000|2022-01-31 04:55:00|799.2|798.6|799.2|798.6|799.2|798.6|798.7|798.1|42
1643605200000|2022-01-31 05:00:00|799.3|798.7|799.2|798.6|799.7|799.1|799|798.4|48
1643605500000|2022-01-31 05:05:00|799.1|798.5|799.2|798.6|799.6|799|799|798.4|48
1643605800000|2022-01-31 05:10:00|799.3|798.7|799.2|798.6|799.3|798.7|799|798.4|76
1643606100000|2022-01-31 05:15:00|799.1|798.5|799.7|799.1|799.7|799.1|799|798.4|21
1643606400000|2022-01-31 05:20:00|799.6|799|799.3|798.7|799.7|799.1|799.3|798.7|13
1643606700000|2022-01-31 05:25:00|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|1
1643607000000|2022-01-31 05:30:00|799.6|799|799.2|798.6|799.7|799.1|799.2|798.6|15
1643607300000|2022-01-31 05:35:00|798.5|797.9|797.7|797.1|798.8|798.2|797.4|796.8|77
1643607600000|2022-01-31 05:40:00|797.6|797|796.8|796.2|797.7|797.1|796.7|796.1|70
1643607900000|2022-01-31 05:45:00|796.9|796.3|797.1|796.5|797.4|796.8|796.9|796.3|13
1643608200000|2022-01-31 05:50:00|797.2|796.6|796.5|795.9|797.2|796.6|796.5|795.9|61
1643608500000|2022-01-31 05:55:00|796.7|796.1|796.7|796.1|797.1|796.5|796.2|795.6|71
1643608800000|2022-01-31 06:00:00|796.6|796|797.7|797.1|797.7|797.1|796.6|796|16
1643609100000|2022-01-31 06:05:00|797.5|796.9|797.7|797.1|797.9|797.3|797.2|796.6|52
1643609400000|2022-01-31 06:10:00|797.6|797|798.2|797.6|798.3|797.7|797.2|796.6|67
1643609700000|2022-01-31 06:15:00|798.1|797.5|797.8|797.2|798.1|797.5|797.7|797.1|15
1643610000000|2022-01-31 06:20:00|797.7|797.1|797.7|797.1|797.9|797.3|797.5|796.9|7
1643610300000|2022-01-31 06:25:00|797.8|797.2|798|797.4|798.1|797.5|797.6|797|12
1643610600000|2022-01-31 06:30:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|5
1643610900000|2022-01-31 06:35:00|797.8|796.8|795.8|795.2|797.8|796.8|795.5|794.9|67
1643611200000|2022-01-31 06:40:00|795.7|795.1|796.3|795.7|796.3|795.7|795.6|795|13
1643611500000|2022-01-31 06:45:00|796.2|795.6|795.7|795.1|796.5|795.9|795.7|795.1|13
1643611800000|2022-01-31 06:50:00|795.6|795|795.7|795.1|795.8|795.2|795.6|795|12
1643612100000|2022-01-31 06:55:00|795.8|795.2|794.8|794.2|795.9|795.3|794.7|794.1|46
1643612400000|2022-01-31 07:00:00|794.7|794.1|795|794.4|795|794.4|794.7|794.1|6
1643612700000|2022-01-31 07:05:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|18
1643613000000|2022-01-31 07:10:00|795|794.4|794.8|794.2|795|794.4|794.5|793.9|29
1643613300000|2022-01-31 07:15:00|794.7|794.1|794.8|794.2|795|794.4|794.7|794.1|13
1643613600000|2022-01-31 07:20:00|794.7|794.1|795.2|794.6|795.2|794.6|794.7|794.1|32
1643613900000|2022-01-31 07:25:00|795.1|794.5|796.1|795.5|796.4|795.8|795.1|794.5|32
1643614200000|2022-01-31 07:30:00|796|795.4|795.6|795|796|795.4|795.5|794.9|18
1643614500000|2022-01-31 07:35:00|795.7|795.1|795|794.4|795.7|795.1|795|794.4|18
1643614800000|2022-01-31 07:40:00|795.1|794.5|795|794.4|795.5|794.9|794.5|793.9|68
1643615100000|2022-01-31 07:45:00|794.8|794.2|794.7|794.1|795|794.4|794.6|794|39
1643615400000|2022-01-31 07:50:00|795|794.4|795.2|794.6|796|795.4|795|794.4|155
1643615700000|2022-01-31 07:55:00|795.1|794.5|796.5|795.9|796.7|796.1|795.1|794.5|94
1643616000000|2022-01-31 08:00:00|796.3|795.7|796.2|795.6|796.4|795.8|796|795.4|9
1643616300000|2022-01-31 08:05:00|796.3|795.7|797|796.4|797|796.4|796.1|795.5|31
1643616600000|2022-01-31 08:10:00|797.2|796.6|797.2|796.6|797.5|796.9|796.7|796.1|116
1643616900000|2022-01-31 08:15:00|797.1|796.5|797.2|796.6|797.5|796.9|796.7|796.1|151
1643617200000|2022-01-31 08:20:00|797.5|796.9|796.7|796.1|797.5|796.9|796.1|795.5|130
1643617500000|2022-01-31 08:25:00|796.5|795.9|797|796.4|797.1|796.5|795.1|794.5|163
1643617800000|2022-01-31 08:30:00|796.7|796.1|797.5|796.9|797.5|796.9|796.7|796.1|25
1643618100000|2022-01-31 08:35:00|797.7|797.1|799.7|799.1|799.7|799.1|797.6|797|154
1643618400000|2022-01-31 08:40:00|799.8|799.2|800.5|799.9|800.7|800.1|799.7|799.1|111
1643618700000|2022-01-31 08:45:00|800.3|799.7|800.2|799.6|800.7|800.1|800.2|799.6|33
1643619000000|2022-01-31 08:50:00|799.9|799.3|799.2|798.6|799.9|799.3|799|798.4|24
1643619300000|2022-01-31 08:55:00|799.3|798.7|799.6|799|800.2|799.6|799.2|798.6|34
1643619600000|2022-01-31 09:00:00|799.5|798.9|799.3|798.7|799.7|799.1|799.3|798.6|4
1643619900000|2022-01-31 09:05:00|799.2|798.6|799|798.4|799.2|798.6|799|798.4|2
1643620200000|2022-01-31 09:10:00|798.8|798.2|799.5|798.9|799.7|799.1|798.8|798.2|10
1643620500000|2022-01-31 09:15:00|799.3|798.7|798.7|798.1|799.3|798.7|798.7|798.1|15
1643620800000|2022-01-31 09:20:00|798.6|798|797.5|796.9|798.6|798|797.5|796.9|24
1643621100000|2022-01-31 09:25:00|797.7|797.1|797.7|797.1|797.7|797.1|797.5|796.9|29
1643621400000|2022-01-31 09:30:00|||||||||8
1643621700000|2022-01-31 09:35:00|797.6|797|798.6|798|798.6|798|797.6|797|22
1643622000000|2022-01-31 09:40:00|798.7|798.1|798.2|797.6|798.7|798.1|798.2|797.6|7
1643622300000|2022-01-31 09:45:00|798.1|797.5|799|798.4|799.6|798.9|798|797.4|84
1643622600000|2022-01-31 09:50:00|798.8|798.2|798.7|798.1|799|798.4|797.8|797.2|30
1643622900000|2022-01-31 09:55:00|798.8|798.2|798.5|797.9|799.1|798.5|798.2|797.6|29
1643623200000|2022-01-31 10:00:00|798.3|797.7|797.2|796.6|798.5|797.9|797.2|796.6|32
1643623500000|2022-01-31 10:05:00|797.1|796.5|797.3|796.7|797.5|796.9|796.8|796.2|18
1643623800000|2022-01-31 10:10:00|797.4|796.4|797.3|796.7|797.7|797.1|797.2|796.4|12
1643624100000|2022-01-31 10:15:00|797.2|796.6|796.6|796|797.2|796.6|796.6|796|10
1643624400000|2022-01-31 10:20:00|796.7|796.1|796.9|796.3|797.3|796.7|796.3|795.7|72
1643624700000|2022-01-31 10:25:00|797|796.4|797.7|797.1|797.7|797.1|796.9|796.3|145
1643625000000|2022-01-31 10:30:00|797.8|797.2|797.7|797.1|798.3|797.7|797.5|796.9|229
1643625300000|2022-01-31 10:35:00|797.8|797.2|798.1|797.5|798.4|797.8|797.2|796.6|133
1643625600000|2022-01-31 10:40:00|798.2|797.6|797.8|797.2|798.3|797.7|797.2|796.6|34
1643625900000|2022-01-31 10:45:00|797.9|797.3|797.7|797.1|798|797.4|797.5|796.9|54
1643626200000|2022-01-31 10:50:00|797.6|797|798.2|797.6|798.2|797.6|797.6|797|61
1643626500000|2022-01-31 10:55:00|798.8|798.2|799|798.4|799.4|798.8|798.8|798.2|73
1643626800000|2022-01-31 11:00:00|799.1|798.5|798|797.4|799.5|798.9|798|797.4|78
1643627100000|2022-01-31 11:05:00|797.9|797.3|796.4|795.8|797.9|797.3|796.4|795.7|56
1643627400000|2022-01-31 11:10:00|796.5|795.9|796.7|796.1|797|796.4|796.5|795.9|43
1643627700000|2022-01-31 11:15:00|796.9|796.3|796.6|796|797|796.4|796.6|796|22
1643628000000|2022-01-31 11:20:00|796.7|796.1|795.7|795.1|796.7|796.1|795.6|795|35
1643628300000|2022-01-31 11:25:00|795.9|795.3|795.9|795.3|796.3|795.5|795.7|795.1|26
1643628600000|2022-01-31 11:30:00|796|795.4|795.7|795.1|796.5|795.9|795.7|795.1|16
1643628900000|2022-01-31 11:35:00|796|795.4|797|796.4|797.1|796.5|796|795.4|21
1643629200000|2022-01-31 11:40:00|797.1|796.5|795.2|794.6|797.1|796.5|795.1|794.5|29
1643629500000|2022-01-31 11:45:00|795.3|794.7|796.1|795.5|796.1|795.5|795.3|794.7|14
1643629800000|2022-01-31 11:50:00|796|795.4|796.6|796|797|796.4|796|795.4|5
1643630100000|2022-01-31 11:55:00|796.5|795.9|795.6|795|796.7|796.1|795.6|795|22
1643630400000|2022-01-31 12:00:00|795.5|794.9|793.5|792.9|795.5|794.9|793.1|792.5|91
1643630700000|2022-01-31 12:05:00|793.6|793|793.4|792.8|793.9|793.3|793|792.4|48
1643631000000|2022-01-31 12:10:00|793.5|792.9|793.5|792.9|794|793.4|793|792.4|44
1643631300000|2022-01-31 12:15:00|793.3|792.7|791.2|790.6|793.3|792.7|791|790.4|188
1643631600000|2022-01-31 12:20:00|791.1|790.5|791.4|790.8|791.5|790.9|790.9|790.3|318
1643631900000|2022-01-31 12:25:00|791.5|790.9|792.9|792.3|793|792.3|791.4|790.8|61
1643632200000|2022-01-31 12:30:00|793|792.4|793.3|792.7|793.4|792.8|792.4|791.8|27
1643632500000|2022-01-31 12:35:00|793.4|792.8|793.1|792.5|793.8|793.2|793|792.4|33
1643632800000|2022-01-31 12:40:00|793.2|792.6|793.2|792.6|793.7|793.1|792.9|792.3|8
1643633100000|2022-01-31 12:45:00|793.4|792.8|793|792.4|793.4|792.8|792.9|792.3|6
1643633400000|2022-01-31 12:50:00|792.9|792.3|793|792.4|793.3|792.7|792.9|792.3|44
1643633700000|2022-01-31 12:55:00|793.1|792.5|792.9|792.3|793.3|792.7|792.7|792.1|21
1643634000000|2022-01-31 13:00:00|792.8|792.2|791.8|791.2|792.9|792.3|791.8|791.2|13
1643634300000|2022-01-31 13:05:00|791.9|791.3|791.8|791.2|792.3|791.7|791.8|791.2|16
1643634600000|2022-01-31 13:10:00|790.9|790.3|790.5|789.9|791.2|790.6|790.1|789.5|67
1643634900000|2022-01-31 13:15:00|790.6|790|790.9|790.3|791|790.4|790.5|789.9|10
1643635200000|2022-01-31 13:20:00|791|790.4|791.8|791.2|791.9|791.3|790.4|789.8|21
1643635500000|2022-01-31 13:25:00|791.7|791.1|792.2|791.6|792.3|791.7|791.4|790.8|59
1643635800000|2022-01-31 13:30:00|791.9|791.3|792.4|791.8|792.4|791.8|791.1|790.5|49
1643636100000|2022-01-31 13:35:00|792.3|791.7|792.4|791.8|792.4|791.8|791.9|791.3|24
1643636400000|2022-01-31 13:40:00|792.3|791.7|791.7|791.1|792.4|791.8|791.7|791.1|26
1643639400000|2022-01-31 14:30:00|790.5|789.9|782.5|781.9|791.1|790.5|781.6|781|1868
1643639700000|2022-01-31 14:35:00|782.3|781.7|782.8|782.2|783.7|783.1|780.9|780.3|692
1643640000000|2022-01-31 14:40:00|782.6|782|781.6|781|783.4|782.8|780.9|780.3|560
1643640300000|2022-01-31 14:45:00|781.9|781.3|784|783.4|784.3|783.7|781.6|781|572
1643640600000|2022-01-31 14:50:00|783.9|783.3|781.5|780.9|784.1|783.5|780.8|780.2|273
1643640900000|2022-01-31 14:55:00|781.3|780.7|778|777.4|781.4|780.8|776.3|775.7|1089
1643641200000|2022-01-31 15:00:00|777.9|777.3|776.8|776.2|777.9|777.3|775|774.4|734
1643641500000|2022-01-31 15:05:00|776.7|776.1|775.3|774.7|777.1|776.5|775.3|774.7|314
1643641800000|2022-01-31 15:10:00|775.5|774.9|775.8|775.2|776.9|776.3|774.8|774.2|514
1643642100000|2022-01-31 15:15:00|775.7|775.1|777.4|776.8|778.1|777.5|775.1|774.5|320
1643642400000|2022-01-31 15:20:00|777.3|776.7|777.6|777|778.9|778.3|776.9|776.3|365
1643642700000|2022-01-31 15:25:00|777.8|777.2|777.4|776.8|777.9|777.3|775.9|775.3|339
1643643000000|2022-01-31 15:30:00|777.3|776.7|773.1|772.5|777.4|776.8|773.1|772.5|557
1643643300000|2022-01-31 15:35:00|773.2|772.6|770.4|769.8|773.6|773|769.9|769.3|586
1643643600000|2022-01-31 15:40:00|770.3|769.7|770.4|769.8|770.6|770|767.9|767.3|765
1643643900000|2022-01-31 15:45:00|770.5|769.9|768.4|767.8|771.2|770.6|767.9|767.3|376
1643644200000|2022-01-31 15:50:00|768.6|768|769.5|768.9|770.5|769.9|768.4|767.8|436
1643644500000|2022-01-31 15:55:00|769.4|768.8|769.5|768.9|769.6|769|768.4|767.8|388
1643644800000|2022-01-31 16:00:00|769.4|768.8|769.9|769.3|770.3|769.7|767.4|766.8|506
1643645100000|2022-01-31 16:05:00|769.8|769.2|770.5|769.9|771.1|770.5|769.1|768.5|414
1643645400000|2022-01-31 16:10:00|770.4|769.8|770.5|769.9|771.3|770.7|769.6|769|478
1643645700000|2022-01-31 16:15:00|770.4|769.8|771.6|771|772.4|771.8|769.9|769.3|455
1643646000000|2022-01-31 16:20:00|771.5|770.9|771.4|770.8|772|771.4|770.5|769.9|286
1643646300000|2022-01-31 16:25:00|771.5|770.9|773.6|773|773.9|773.3|771.4|770.8|352
1643646600000|2022-01-31 16:30:00|773.5|772.9|773.9|773.3|774.6|774|773.3|772.7|456
1643646900000|2022-01-31 16:35:00|773.8|773.2|772.6|772|773.8|773.2|771.9|771.3|222
1643647200000|2022-01-31 16:40:00|772.5|771.9|773.6|773|774.8|774.2|772.5|771.9|191
1643647500000|2022-01-31 16:45:00|773.5|772.9|772.1|771.5|773.6|773|771.7|771.1|179
1643647800000|2022-01-31 16:50:00|772|771.4|773.5|772.9|774|773.4|771.9|771.3|223
1643648100000|2022-01-31 16:55:00|773.8|773.2|773.6|773|774.1|773.5|773.1|772.5|232
1643648400000|2022-01-31 17:00:00|773.4|772.8|774.8|774.2|774.9|774.3|772.7|772.1|262
1643648700000|2022-01-31 17:05:00|774.9|774.3|774.3|773.7|775.3|774.7|774.2|773.6|250
1643649000000|2022-01-31 17:10:00|774.6|774|773.4|772.8|774.7|774.1|773.1|772.5|275
1643649300000|2022-01-31 17:15:00|773.1|772.5|770.4|769.8|773.4|772.8|770.3|769.7|513
1643649600000|2022-01-31 17:20:00|770.3|769.7|767.6|767|770.5|769.9|767.5|766.9|617
1643649900000|2022-01-31 17:25:00|767.7|767.1|763.4|762.8|767.9|767.3|761.6|761|1170
1643650200000|2022-01-31 17:30:00|763.3|762.7|763.6|763|764.8|764.2|762.9|762.3|475
1643650500000|2022-01-31 17:35:00|763.9|763.3|764.1|763.5|764.2|763.6|763.4|762.8|272
1643650800000|2022-01-31 17:40:00|764|763.4|763.8|763.2|764.8|764.2|763.8|763.2|244
1643651100000|2022-01-31 17:45:00|763.9|763.3|761.4|760.8|764|763.4|761.2|760.6|548
1643651400000|2022-01-31 17:50:00|761.6|761|761.8|761.2|762.6|762|761.5|760.9|311
1643651700000|2022-01-31 17:55:00|761.7|761.1|762.6|762|762.8|762.2|761.4|760.8|432
1643652000000|2022-01-31 18:00:00|762.7|762.1|763.6|763|763.9|763.3|762|761.4|478
1643652300000|2022-01-31 18:05:00|763.9|763.3|763.3|762.7|764.3|763.7|763.1|762.5|269
1643652600000|2022-01-31 18:10:00|763.2|762.6|763.1|762.5|764|763.4|762.7|762.1|509
1643652900000|2022-01-31 18:15:00|763.3|762.7|763.9|763.3|763.9|763.3|763.3|762.7|277
1643653200000|2022-01-31 18:20:00|764.2|763.6|764.3|763.7|764.7|764.1|763.9|763.3|226
1643653500000|2022-01-31 18:25:00|764.4|763.8|764.8|764.2|765|764.4|764.3|763.7|114
1643653800000|2022-01-31 18:30:00|764.7|764.1|764.7|764.1|764.9|764.3|764.2|763.6|281
1643654100000|2022-01-31 18:35:00|764.6|764|763.8|763.2|764.7|764.1|763.6|763|223
1643654400000|2022-01-31 18:40:00|763.6|763|762.6|762|763.7|763.1|762.5|761.9|261
1643654700000|2022-01-31 18:45:00|762.5|761.9|764.5|763.9|764.7|764.1|762.5|761.9|404
1643655000000|2022-01-31 18:50:00|764.6|764|764.6|764|764.8|764.2|764.1|763.5|247
1643655300000|2022-01-31 18:55:00|764.4|763.8|765.3|764.7|765.6|765|764.3|763.7|326
1643655600000|2022-01-31 19:00:00|764.7|764.1|763.9|763.3|764.7|764.1|763.7|763.1|468
1643655900000|2022-01-31 19:05:00|764|763.4|764|763.4|764.4|763.8|763|762.4|714
1643656200000|2022-01-31 19:10:00|764.1|763.5|765.5|764.9|766.3|765.7|763.1|762.5|2149
1643656500000|2022-01-31 19:15:00|765.3|764.7|765.1|764.5|766|765.4|765.1|764.5|837
1643677200000|2022-02-01 01:00:00|766.5|765.9|767.9|767.3|768|767.4|765|764.4|249
1643677500000|2022-02-01 01:05:00|767.6|767|767|766.4|767.9|767.3|766.5|765.9|130
1643677800000|2022-02-01 01:10:00|767.5|766.9|767.8|767.2|767.8|767.2|766.3|765.7|121
1643678100000|2022-02-01 01:15:00|767.9|767.3|768|767.4|768.5|767.9|767.8|767.2|67
1643678400000|2022-02-01 01:20:00|767.8|767.2|766.4|765.8|768|767.4|766.4|765.8|70
1643678700000|2022-02-01 01:25:00|766.5|765.9|766.2|765.6|767.2|766.6|766|765.4|68
1643679000000|2022-02-01 01:30:00|766|765.4|766.1|765.5|766.3|765.7|765.7|765.1|34
1643679300000|2022-02-01 01:35:00|766.2|765.6|766.4|765.8|766.4|765.8|766|765.4|11
1643679600000|2022-02-01 01:40:00|766.3|765.7|766.4|765.8|766.9|766.3|766.3|765.7|18
1643679900000|2022-02-01 01:45:00|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|7
1643680200000|2022-02-01 01:50:00|766.2|765.6|765.2|764.6|766.2|765.6|765.2|764.6|74
1643680500000|2022-02-01 01:55:00|765.3|764.7|765.8|765.2|766|765.4|765.2|764.6|28
1643680800000|2022-02-01 02:00:00|765.7|765.1|765.9|765.3|766.2|765.6|765.7|765.1|10
1643681100000|2022-02-01 02:05:00|765.8|765.2|765.4|764.8|765.8|765.2|765.2|764.6|19
1643681400000|2022-02-01 02:10:00|765.7|765.1|765.4|764.8|765.8|765.2|765.3|764.7|11
1643681700000|2022-02-01 02:15:00|765.7|765.1|765.7|765.1|765.8|765.2|765.6|765|29
1643682000000|2022-02-01 02:20:00|765.4|764.8|765.7|765.1|765.7|765.1|765.4|764.8|20
1643682300000|2022-02-01 02:25:00|765.6|765|766.1|765.5|766.1|765.5|765.6|765|215
1643682600000|2022-02-01 02:30:00|766|765.4|766|765.4|766.3|765.7|766|765.4|22
1643682900000|2022-02-01 02:35:00|765.9|765.3|765.5|764.9|765.9|765.3|765.5|764.9|21
1643683200000|2022-02-01 02:40:00|765.4|764.8|764.5|763.9|765.5|764.9|764.4|763.8|176
1643683500000|2022-02-01 02:45:00|764.8|764.2|765.2|764.6|765.3|764.7|764.8|764.2|33
1643683800000|2022-02-01 02:50:00|765.3|764.7|765.3|764.7|765.4|764.8|764.8|764.2|25
1643684100000|2022-02-01 02:55:00|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|22
1643684400000|2022-02-01 03:00:00|765.3|764.7|765.3|764.7|765.4|764.8|765.3|764.7|5
1643684700000|2022-02-01 03:05:00|765.4|764.8|766|765.4|766|765.4|765.4|764.8|14
1643685000000|2022-02-01 03:10:00|766.1|765.5|766.1|765.5|766.3|765.7|765.9|765.3|19
1643685300000|2022-02-01 03:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1643685600000|2022-02-01 03:20:00|766.4|765.8|767|766.4|767|766.4|766.3|765.7|10
1643685900000|2022-02-01 03:25:00|767.1|766.5|767.3|766.7|767.4|766.8|767.1|766.5|17
1643686200000|2022-02-01 03:30:00|767.4|766.8|768|767.4|768|767.4|767.3|766.7|29
1643686500000|2022-02-01 03:35:00|768.1|767.5|767.9|767.3|768.1|767.5|767.8|767.2|10
1643686800000|2022-02-01 03:40:00|767.8|767.2|767.5|766.9|768|767.4|767.5|766.9|11
1643687100000|2022-02-01 03:45:00|||||||||15
1643687400000|2022-02-01 03:50:00|767.4|766.8|767.6|767|767.6|767|767|766.4|9
1643687700000|2022-02-01 03:55:00|766.8|766.2|766.8|766.2|766.8|766.2|766.5|765.9|9
1643688000000|2022-02-01 04:00:00|766.9|766.3|767|766.4|767.1|766.5|766.9|766.3|4
1643688300000|2022-02-01 04:05:00|767.1|766.5|767.5|766.9|767.6|767|767|766.4|18
1643688600000|2022-02-01 04:10:00|767.7|767.1|767.9|767.3|767.9|767.3|767.5|766.9|6
1643688900000|2022-02-01 04:15:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|5
1643689200000|2022-02-01 04:20:00|768|767.4|767.8|767.2|768.1|767.5|767.8|767.2|8
1643689500000|2022-02-01 04:25:00|767.6|767|767.6|767|767.6|767|767.6|767|3
1643689800000|2022-02-01 04:30:00|767.8|767.2|768.1|767.5|768.3|767.7|767.6|767|20
1643690100000|2022-02-01 04:35:00|768.3|767.7|768.1|767.5|768.3|767.7|768|767.4|10
1643690400000|2022-02-01 04:40:00|768.3|767.7|767.5|766.9|768.3|767.7|767.5|766.9|13
1643690700000|2022-02-01 04:45:00|767.4|766.8|768|767.4|768.3|767.7|767.2|766.6|36
1643691000000|2022-02-01 04:50:00|768.1|767.5|767.5|766.9|768.2|767.6|767.5|766.9|106
1643691300000|2022-02-01 04:55:00|767.8|767.2|768.4|767.8|768.5|767.9|767.8|767.2|36
1643691600000|2022-02-01 05:00:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|4
1643691900000|2022-02-01 05:05:00|768.3|767.7|768.1|767.5|768.4|767.8|768.1|767.5|7
1643692200000|2022-02-01 05:10:00|768.4|767.8|768.6|768|768.6|768|768.2|767.6|21
1643692500000|2022-02-01 05:15:00|768.5|767.9|768.5|767.9|768.6|768|768.3|767.7|6
1643692800000|2022-02-01 05:20:00|768.3|767.7|768.2|767.6|768.4|767.8|768.2|767.6|4
1643693100000|2022-02-01 05:25:00|768.3|767.7|768.3|767.7|768.3|767.7|768|767.4|10
1643693400000|2022-02-01 05:30:00|768.2|767.6|767.5|766.9|768.2|767.6|767.3|766.7|15
1643693700000|2022-02-01 05:35:00|767.1|766.5|767.1|766.5|767.3|766.7|766.8|766.2|75
1643694000000|2022-02-01 05:40:00|767.3|766.7|766.9|766.3|767.3|766.7|766.9|766.3|10
1643694300000|2022-02-01 05:45:00|766.8|766.2|767|766.4|767.3|766.7|766.8|766.2|17
1643694600000|2022-02-01 05:50:00|767.1|766.5|766.9|766.3|767.6|767|766.9|766.3|80
1643694900000|2022-02-01 05:55:00|767|766.4|766.5|765.9|767|766.4|766.5|765.9|29
1643695200000|2022-02-01 06:00:00|766.4|765.8|766.3|765.7|766.6|766|766|765.4|121
1643695500000|2022-02-01 06:05:00|765.9|765.3|766|765.4|766.2|765.6|765.9|765.3|25
1643695800000|2022-02-01 06:10:00|766.2|765.6|765.5|764.9|766.6|766|765.5|764.9|36
1643696100000|2022-02-01 06:15:00|765.7|765.1|765.5|764.9|765.8|765.2|765.5|764.9|19
1643696400000|2022-02-01 06:20:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|3
1643696700000|2022-02-01 06:25:00|765.6|765|765.5|764.9|765.8|765.2|765.5|764.9|8
1643697000000|2022-02-01 06:30:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|6
1643697300000|2022-02-01 06:35:00|765.6|765|766|765.4|766.3|765.7|765.5|764.9|60
1643697600000|2022-02-01 06:40:00|765.6|765|765.9|765.3|766|765.4|765.4|764.8|58
1643697900000|2022-02-01 06:45:00|766|765.4|766.4|765.8|766.5|765.9|765.9|765.3|20
1643698200000|2022-02-01 06:50:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1643698500000|2022-02-01 06:55:00|766.6|766|766.5|765.9|766.6|766|766.3|765.7|34
1643698800000|2022-02-01 07:00:00|766.3|765.7|766.3|765.7|766.4|765.8|766|765.4|36
1643699100000|2022-02-01 07:05:00|766.2|765.6|767.5|766.9|767.5|766.9|766.2|765.6|28
1643699400000|2022-02-01 07:10:00|767.4|766.8|766.9|766.3|767.5|766.9|766.8|766.2|16
1643699700000|2022-02-01 07:15:00|766.8|766.2|767|766.4|767.1|766.5|766.8|766.2|6
1643700000000|2022-02-01 07:20:00|766.9|766.3|767.2|766.6|767.3|766.7|766.9|766.3|17
1643700300000|2022-02-01 07:25:00|767.3|766.7|767.5|766.9|767.5|766.9|767.2|766.6|8
1643700600000|2022-02-01 07:30:00|767.1|766.5|766.8|766.2|767.1|766.5|766.6|766|22
1643700900000|2022-02-01 07:35:00|767|766.4|767|766.4|767.3|766.7|766.6|766|24
1643701200000|2022-02-01 07:40:00|767.1|766.5|766.5|765.9|767.1|766.5|766.3|765.7|21
1643701500000|2022-02-01 07:45:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|9
1643701800000|2022-02-01 07:50:00|766.9|766.3|766.9|766.3|767|766.4|766.8|766.2|4
1643702100000|2022-02-01 07:55:00|767|766.4|766.6|766|767.4|766.8|766.5|765.9|10
1643702400000|2022-02-01 08:00:00|766.4|765.8|767|766.4|767.2|766.6|766.4|765.8|31
1643702700000|2022-02-01 08:05:00|767.3|766.7|767.8|767.2|767.9|767.3|767.3|766.7|31
1643703000000|2022-02-01 08:10:00|767.6|767|767.7|767.1|767.7|767.1|767.2|766.6|26
1643703300000|2022-02-01 08:15:00|767.8|767.2|769.4|768.8|769.4|768.8|767.3|766.7|30
1643703600000|2022-02-01 08:20:00|769.5|768.9|769.8|769.2|770.5|769.9|769.5|768.9|44
1643703900000|2022-02-01 08:25:00|769.9|769.3|769.6|769|770.2|769.6|769.5|768.9|39
1643704200000|2022-02-01 08:30:00|769.5|768.9|770.3|769.7|770.3|769.7|769.5|768.9|40
1643704500000|2022-02-01 08:35:00|770|769.4|770|769.4|770.3|769.7|769.8|769.2|25
1643704800000|2022-02-01 08:40:00|770.3|769.7|770.3|769.7|770.5|769.9|770|769.4|20
1643705100000|2022-02-01 08:45:00|770|769.4|770.8|770.2|770.8|770.2|770|769.4|24
1643705400000|2022-02-01 08:50:00|771|770.4|771|770.4|771|770.4|770.2|769.6|39
1643705700000|2022-02-01 08:55:00|771.3|770.7|770.8|770.2|771.3|770.7|770.7|770.1|42
1643706000000|2022-02-01 09:00:00|770.3|769.7|770.7|770.1|770.9|770.3|770.3|769.7|32
1643706300000|2022-02-01 09:05:00|769.5|768.9|768.9|768.3|769.5|768.9|768.8|768.2|44
1643706600000|2022-02-01 09:10:00|769|768.4|769.2|768.6|769.3|768.7|768.8|768.2|14
1643706900000|2022-02-01 09:15:00|769.1|768.5|769.4|768.8|769.7|769.1|769|768.4|16
1643707200000|2022-02-01 09:20:00|769.5|768.9|768.7|768.1|769.8|769.2|768.4|767.8|41
1643707500000|2022-02-01 09:25:00|768.8|768.2|768.4|767.8|769.2|768.6|768.4|767.8|24
1643707800000|2022-02-01 09:30:00|768.8|768.2|767.4|766.8|769|768.4|767.4|766.8|43
1643708100000|2022-02-01 09:35:00|767.5|766.9|767.8|767.2|767.9|767.3|767.4|766.8|63
1643708400000|2022-02-01 09:40:00|767.9|767.3|768.1|767.5|768.9|768.3|767.8|767.2|31
1643708700000|2022-02-01 09:45:00|768.2|767.6|771|770.4|771.8|771.2|768|767.4|299
1643709000000|2022-02-01 09:50:00|771.2|770.6|769.8|769.2|771.2|770.6|769|768.4|55
1643709300000|2022-02-01 09:55:00|769.7|769.1|770.4|769.8|770.5|769.9|769.7|769.1|25
1643709600000|2022-02-01 10:00:00|770.5|769.9|771.3|770.7|771.6|771|770|769.4|94
1643709900000|2022-02-01 10:05:00|771.5|770.9|771.5|770.9|771.5|770.9|771|770.4|43
1643710200000|2022-02-01 10:10:00|771.9|771.3|772.1|771.5|772.1|771.5|770.9|770.3|42
1643710500000|2022-02-01 10:15:00|771.9|771.3|772|771.4|772.8|772.2|771.8|771.2|48
1643710800000|2022-02-01 10:20:00|771.8|771.2|771.4|770.8|772.3|771.7|771.3|770.7|53
1643711100000|2022-02-01 10:25:00|771.5|770.9|771.8|771.2|771.8|771.2|771.2|770.6|36
1643711400000|2022-02-01 10:30:00|771.4|770.8|771.9|771.3|772.2|771.6|771.3|770.7|47
1643711700000|2022-02-01 10:35:00|772|771.4|772.3|771.7|772.5|771.9|771.8|771.2|49
1643712000000|2022-02-01 10:40:00|772.2|771.6|771.5|770.9|772.3|771.7|771.4|770.8|26
1643712300000|2022-02-01 10:45:00|771.7|771.1|772.8|772.2|772.9|772.3|771.7|771.1|60
1643712600000|2022-02-01 10:50:00|772.5|771.9|771.9|771.3|772.5|771.9|771.5|770.9|43
1643712900000|2022-02-01 10:55:00|772|771.4|772.8|772.2|772.8|772.2|772|771.4|35
1643713200000|2022-02-01 11:00:00|772.9|772.3|773.5|772.9|773.5|772.9|772.8|772.2|50
1643713500000|2022-02-01 11:05:00|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|38
1643713800000|2022-02-01 11:10:00|773.2|772.6|773.2|772.6|773.4|772.8|772.8|772.2|56
1643714100000|2022-02-01 11:15:00|773.3|772.7|773|772.4|773.3|772.7|772.4|771.8|37
1643714400000|2022-02-01 11:20:00|773.2|772.6|773.3|772.7|773.6|773|773.1|772.5|46
1643714700000|2022-02-01 11:25:00|773.2|772.6|772.3|771.7|773.3|772.7|771.9|771.3|52
1643715000000|2022-02-01 11:30:00|772.4|771.8|773|772.4|773|772.4|772.2|771.6|43
1643715300000|2022-02-01 11:35:00|773.1|772.5|772.7|772.1|773.5|772.9|772.3|771.7|82
1643715600000|2022-02-01 11:40:00|772.6|772|772|771.4|772.9|772.3|771.6|771|39
1643715900000|2022-02-01 11:45:00|771.9|771.3|772.9|772.3|773.1|772.5|771.9|771.3|37
1643716200000|2022-02-01 11:50:00|772.8|772.2|773|772.4|773.3|772.7|772.5|771.9|49
1643716500000|2022-02-01 11:55:00|773.1|772.5|772.3|771.7|773.1|772.5|772.1|771.5|16
1643716800000|2022-02-01 12:00:00|772.5|771.9|772.4|771.8|773.2|772.6|772.3|771.7|33
1643717100000|2022-02-01 12:05:00|772.3|771.7|771.8|771.2|772.5|771.9|771.7|771.1|88
1643717400000|2022-02-01 12:10:00|772|771.4|771.5|770.9|772|771.4|771.2|770.6|87
1643717700000|2022-02-01 12:15:00|771.4|770.8|771.3|770.7|771.9|771.3|770.7|769.9|224
1643718000000|2022-02-01 12:20:00|771.4|770.8|769.3|768.7|771.5|770.9|769.2|768.6|241
1643718300000|2022-02-01 12:25:00|769.2|768.6|769.5|768.9|769.5|768.9|768.5|767.9|44
1643718600000|2022-02-01 12:30:00|769.7|769.1|768|767.4|769.8|769.2|767.8|767.2|293
1643718900000|2022-02-01 12:35:00|768.3|767.7|769.1|768.5|769.1|768.5|767.8|767.2|65
1643719200000|2022-02-01 12:40:00|768.9|768.3|768.5|767.9|769|768.4|767.9|767.3|63
1643719500000|2022-02-01 12:45:00|768.6|768|769.1|768.5|769.5|768.9|768.3|767.7|156
1643719800000|2022-02-01 12:50:00|769.3|768.7|769.7|769.1|770.1|769.5|768.8|768.2|128
1643720100000|2022-02-01 12:55:00|770.1|769.5|769.8|769.2|770.4|769.8|769.5|768.9|153
1643720400000|2022-02-01 13:00:00|769.9|769.3|770.3|769.7|770.9|770.3|769.8|769.2|169
1643720700000|2022-02-01 13:05:00|770.4|769.8|771.5|770.9|771.5|770.9|770.1|769.5|75
1643721000000|2022-02-01 13:10:00|771.6|771|772|771.4|772.4|771.8|771.3|770.7|117
1643721300000|2022-02-01 13:15:00|772.2|771.6|774.5|773.9|774.5|773.9|771.9|771.3|168
1643721600000|2022-02-01 13:20:00|774.4|773.8|774.4|773.8|775.4|774.8|774.3|773.7|80
1643721900000|2022-02-01 13:25:00|774.5|773.9|773.9|773.3|775.1|774.5|773.9|773.3|107
1643722200000|2022-02-01 13:30:00|774.1|773.5|774.7|774.1|775.9|775.3|774.1|773.5|149
1643722500000|2022-02-01 13:35:00|774.6|774|775|774.4|775|774.4|773.9|773.3|74
1643722800000|2022-02-01 13:40:00|775.1|774.5|773.6|773|775.3|774.7|773.6|773|73
1643725800000|2022-02-01 14:30:00|773.1|772.5|777.1|776.5|777.3|776.7|770.2|769.6|1298
1643726100000|2022-02-01 14:35:00|777.3|776.7|775.7|775.1|780.3|779.7|775.7|775.1|1135
1643726400000|2022-02-01 14:40:00|775.8|775.2|773.5|772.9|776.7|776.1|773.4|772.8|578
1643726700000|2022-02-01 14:45:00|773.4|772.8|776.2|775.6|776.2|775.6|773|772.4|659
1643727000000|2022-02-01 14:50:00|776.3|775.7|773.7|773.1|776.3|775.7|773.5|772.9|504
1643727300000|2022-02-01 14:55:00|773.8|773.2|774|773.4|774.1|773.5|772.6|772|692
1643727600000|2022-02-01 15:00:00|773.9|773.3|770.5|769.9|773.9|773.3|770.5|769.9|512
1643727900000|2022-02-01 15:05:00|770.7|770.1|771|770.4|772.5|771.9|770.4|769.8|354
1643728200000|2022-02-01 15:10:00|770.9|770.3|772.9|772.3|773|772.4|769.2|768.6|371
1643728500000|2022-02-01 15:15:00|773|772.4|774.5|773.9|775|774.4|772.9|772.3|484
1643728800000|2022-02-01 15:20:00|774.6|774|774|773.4|775.7|775.1|773.9|773.3|526
1643729100000|2022-02-01 15:25:00|774.1|773.5|774.6|774|774.9|774.3|773|772.4|242
1643729400000|2022-02-01 15:30:00|774.7|774.1|775.3|774.7|776.1|775.5|773.8|773.2|376
1643729700000|2022-02-01 15:35:00|775.2|774.6|777.7|777.1|778|777.4|774.9|774.3|358
1643730000000|2022-02-01 15:40:00|777.8|777.2|776.5|775.9|778.2|777.6|775.7|775.1|444
1643730300000|2022-02-01 15:45:00|776.4|775.8|776.5|775.9|778.2|777.6|775.4|774.8|310
1643730600000|2022-02-01 15:50:00|776.9|776.3|777.7|777.1|778.3|777.7|776.9|776.3|368
1643730900000|2022-02-01 15:55:00|777.5|776.9|776.4|775.8|777.8|777.2|776.2|775.6|543
1643731200000|2022-02-01 16:00:00|776.9|776.3|776.9|776.3|778|777.4|776.3|775.7|216
1643731500000|2022-02-01 16:05:00|777|776.4|777.8|777.2|778.3|777.7|776.6|776|219
1643731800000|2022-02-01 16:10:00|777.9|777.3|776.2|775.6|778.2|777.6|775.9|775.3|227
1643732100000|2022-02-01 16:15:00|776.4|775.8|776|775.4|776.9|776.3|775.9|775.3|248
1643732400000|2022-02-01 16:20:00|776.2|775.6|775|774.4|776.2|775.6|774.2|773.6|330
1643732700000|2022-02-01 16:25:00|775.1|774.5|776.9|776.3|778.2|777.6|775|774.4|322
1643733000000|2022-02-01 16:30:00|777|776.4|775.2|774.6|777.3|776.7|774.6|774|305
1643733300000|2022-02-01 16:35:00|775.4|774.8|774.1|773.5|775.4|774.8|773.5|772.9|313
1643733600000|2022-02-01 16:40:00|774|773.4|775.3|774.7|775.6|775|773.9|773.3|173
1643733900000|2022-02-01 16:45:00|775.1|774.5|777.1|776.5|777.2|776.6|774.6|774|272
1643734200000|2022-02-01 16:50:00|777.3|776.7|777.1|776.5|777.6|777|776|775.4|191
1643734500000|2022-02-01 16:55:00|777|776.4|776.5|775.9|777.5|776.9|775.7|775.1|268
1643734800000|2022-02-01 17:00:00|776.6|776|776.9|776.3|777.3|776.7|774.3|773.7|333
1643735100000|2022-02-01 17:05:00|776.7|776.1|777.6|777|777.7|777.1|776.1|775.5|319
1643735400000|2022-02-01 17:10:00|777.5|776.9|777.9|777.3|778.3|777.7|777.3|776.7|275
1643735700000|2022-02-01 17:15:00|777.6|777|775.6|775|777.6|777|774.7|774.1|233
1643736000000|2022-02-01 17:20:00|775.5|774.9|775.1|774.5|775.9|775.3|775|774.4|186
1643736300000|2022-02-01 17:25:00|774.8|774.2|773.4|772.8|775|774.4|773|772.4|300
1643736600000|2022-02-01 17:30:00|773.3|772.7|771.7|771.1|773.8|773.2|771.5|770.9|313
1643736900000|2022-02-01 17:35:00|771.8|771.2|772.4|771.8|772.5|771.9|771.5|770.9|252
1643737200000|2022-02-01 17:40:00|772.3|771.7|771.4|770.8|772.5|771.9|771|770.4|241
1643737500000|2022-02-01 17:45:00|771.2|770.6|770.9|770.3|771.4|770.8|770.5|769.9|215
1643737800000|2022-02-01 17:50:00|771|770.4|772.3|771.7|772.5|771.9|770.9|770.3|347
1643738100000|2022-02-01 17:55:00|772.2|771.6|772.4|771.8|772.8|772.2|771.8|771.2|289
1643738400000|2022-02-01 18:00:00|772.3|771.7|771.3|770.7|772.7|772.1|770.6|770|331
1643738700000|2022-02-01 18:05:00|771.2|770.6|771.3|770.7|771.4|770.8|770.8|770.2|146
1643739000000|2022-02-01 18:10:00|771.6|771|772.4|771.8|772.8|772.2|771.3|770.7|209
1643739300000|2022-02-01 18:15:00|772.3|771.7|772.2|771.6|772.9|772.3|772.1|771.5|123
1643739600000|2022-02-01 18:20:00|772|771.4|771.4|770.8|772.3|771.7|771.4|770.8|135
1643739900000|2022-02-01 18:25:00|771.5|770.9|772.5|771.9|772.5|771.9|771.4|770.8|129
1643740200000|2022-02-01 18:30:00|772.3|771.7|771.7|771.1|772.3|771.7|771.4|770.8|261
1643740500000|2022-02-01 18:35:00|771.8|771.2|771.3|770.7|771.8|771.2|770.9|770.3|216
1643740800000|2022-02-01 18:40:00|771.1|770.5|771|770.4|771.6|771|770.8|770.2|166
1643741100000|2022-02-01 18:45:00|770.8|770.2|771.9|771.3|772|771.4|770.8|770.2|285
1643741400000|2022-02-01 18:50:00|771.7|771.1|772.1|771.5|772.4|771.8|771.5|770.9|245
1643741700000|2022-02-01 18:55:00|772|771.4|771.9|771.3|772.1|771.5|771.3|770.7|220
1643742000000|2022-02-01 19:00:00|771.8|771.2|771.5|770.9|771.9|771.3|770.6|770|247
1643742300000|2022-02-01 19:05:00|771.6|771|772.2|771.6|772.7|772.1|771.3|770.7|300
1643742600000|2022-02-01 19:10:00|772.3|771.7|773.3|772.7|773.5|772.9|771.4|770.8|2169
1643742900000|2022-02-01 19:15:00|773.5|772.9|773.2|772.6|773.7|773.1|773|772.4|332
1643763600000|2022-02-02 01:00:00|773.3|772.7|776.3|775.7|776.4|775.7|772.4|771.8|228
1643763900000|2022-02-02 01:05:00|776|775.4|776.4|775.8|777.1|776.5|775.3|774.7|167
1643764200000|2022-02-02 01:10:00|776.6|775.6|777.1|776.5|777.2|776.6|776.3|775.6|48
1643764500000|2022-02-02 01:15:00|776.8|776.2|776.1|775.5|776.8|776.2|775.6|775|48
1643764800000|2022-02-02 01:20:00|776|775.4|775.9|775.3|776.5|775.9|775.2|774.6|51
1643765100000|2022-02-02 01:25:00|776.1|775.5|775.8|775.2|776.2|775.6|775.8|775.2|17
1643765400000|2022-02-02 01:30:00|775.6|775|775.7|775.1|775.7|775.1|775.1|774.5|20
1643765700000|2022-02-02 01:35:00|775.6|775|774.9|774.3|775.6|775|774.8|774.2|40
1643766000000|2022-02-02 01:40:00|775|774.4|774.2|773.6|775.1|774.5|774.1|773.5|41
1643766300000|2022-02-02 01:45:00|774.3|773.7|773.8|773.2|774.3|773.7|773.8|773.2|53
1643766600000|2022-02-02 01:50:00|773.9|773.3|774.2|773.6|774.3|773.7|773.8|773.2|4
1643766900000|2022-02-02 01:55:00|773.8|773.2|772.1|771.5|773.8|773.2|772.1|771.5|78
1643767200000|2022-02-02 02:00:00|772|771.4|771.3|770.7|772.2|771.6|771.1|770.5|53
1643767500000|2022-02-02 02:05:00|771.4|770.8|770.9|770.3|771.4|770.8|769.7|769.1|53
1643767800000|2022-02-02 02:10:00|770.8|770.2|770.6|770|770.8|770.2|770.1|769.5|20
1643768100000|2022-02-02 02:15:00|770.5|769.9|768.5|767.9|770.5|769.9|768.4|767.8|53
1643768400000|2022-02-02 02:20:00|768.6|768|768.8|768.2|769.8|769.2|768.5|767.9|54
1643768700000|2022-02-02 02:25:00|769|768.4|769.1|768.5|769.2|768.6|769|768.4|9
1643769000000|2022-02-02 02:30:00|769.3|768.7|769.3|768.7|769.4|768.8|768.8|768.2|14
1643769300000|2022-02-02 02:35:00|769.4|768.8|769.5|768.9|769.6|769|769.3|768.7|5
1643769600000|2022-02-02 02:40:00|769.3|768.7|768.6|768|769.6|769|768.3|767.7|86
1643769900000|2022-02-02 02:45:00|768.3|767.7|768.3|767.7|768.8|768.2|768.3|767.7|34
1643770200000|2022-02-02 02:50:00|768.5|767.9|768.3|767.7|769.1|768.5|768.3|767.7|22
1643770500000|2022-02-02 02:55:00|768.2|767.6|768.2|767.6|768.4|767.8|767.9|767.3|39
1643770800000|2022-02-02 03:00:00|768.3|767.7|767.6|767|768.3|767.7|767.4|766.8|19
1643771100000|2022-02-02 03:05:00|767.5|766.9|767.6|767|767.6|767|767.3|766.7|23
1643771400000|2022-02-02 03:10:00|767.7|767.1|767.8|767.2|768.1|767.5|767.7|767.1|8
1643771700000|2022-02-02 03:15:00|767.7|767.1|765.6|765|767.8|767.2|765.3|764.7|113
1643772000000|2022-02-02 03:20:00|765.5|764.9|765.1|764.5|766.1|765.5|763.3|762.5|105
1643772300000|2022-02-02 03:25:00|764.9|764.3|764.7|764.1|765.3|764.7|764|763.4|52
1643772600000|2022-02-02 03:30:00|764.8|764.2|764.8|764.2|765.1|764.5|764.6|764|5
1643772900000|2022-02-02 03:35:00|764.9|764.3|765.3|764.7|765.3|764.7|764.8|764.2|43
1643773200000|2022-02-02 03:40:00|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|8
1643773500000|2022-02-02 03:45:00|765.3|764.7|766.3|765.7|766.3|765.7|765.3|764.7|20
1643773800000|2022-02-02 03:50:00|766.1|765.5|766.2|765.6|766.3|765.7|766|765.4|35
1643774100000|2022-02-02 03:55:00|765.8|765.2|765.8|765.2|765.8|765.2|765.6|765|11
1643774400000|2022-02-02 04:00:00|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|25
1643774700000|2022-02-02 04:05:00|766.3|765.7|767|766.4|767.1|766.5|766.3|765.7|37
1643775000000|2022-02-02 04:10:00|766.9|766.3|767.2|766.6|767.3|766.7|766.6|766|13
1643775300000|2022-02-02 04:15:00|767.1|766.5|767.6|767|767.6|767|766.9|766.3|12
1643775600000|2022-02-02 04:20:00|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|14
1643775900000|2022-02-02 04:25:00|767.2|766.6|766.3|765.7|767.4|766.8|766.3|765.7|91
1643776200000|2022-02-02 04:30:00|766.4|765.8|766.6|766|766.8|766.2|766.4|765.8|12
1643776500000|2022-02-02 04:35:00|766.8|766.2|766.6|766|766.8|766.2|766.2|765.6|33
1643776800000|2022-02-02 04:40:00|766.5|765.9|766.3|765.7|766.5|765.9|766.1|765.5|8
1643777100000|2022-02-02 04:45:00|766.4|765.8|767.6|767|767.6|767|766.4|765.8|13
1643777400000|2022-02-02 04:50:00|767.7|767.1|767.1|766.5|767.9|767.3|766.3|765.7|150
1643777700000|2022-02-02 04:55:00|766.9|766.3|766.4|765.8|767.1|766.5|766.1|765.5|77
1643778000000|2022-02-02 05:00:00|766.3|765.7|765.7|765.1|766.8|766.2|765.7|765.1|67
1643778300000|2022-02-02 05:05:00|765.6|765|766|765.4|766|765.4|764.9|764.3|89
1643778600000|2022-02-02 05:10:00|765.8|765.2|765.8|765.2|766.1|765.5|765.8|765.2|4
1643778900000|2022-02-02 05:15:00|766|765.4|766.1|765.5|766.3|765.7|765.6|765|88
1643779200000|2022-02-02 05:20:00|766.2|765.6|766.1|765.5|766.2|765.6|765.8|765.2|9
1643779500000|2022-02-02 05:25:00|766.2|765.6|766|765.4|766.4|765.8|765.5|764.9|40
1643779800000|2022-02-02 05:30:00|766.1|765.5|766.3|765.7|766.3|765.7|766|765.4|2
1643780100000|2022-02-02 05:35:00|766.6|766|766.8|766.2|766.9|766.3|766.6|766|13
1643780400000|2022-02-02 05:40:00|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|4
1643780700000|2022-02-02 05:45:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|7
1643781000000|2022-02-02 05:50:00|766.6|766|766.4|765.8|766.6|766|766.3|765.7|9
1643781300000|2022-02-02 05:55:00|766.5|765.9|767|766.4|767.3|766.7|766.3|765.7|51
1643781600000|2022-02-02 06:00:00|766.8|766.2|766.8|766.2|767.1|766.5|766.7|766.1|15
1643781900000|2022-02-02 06:05:00|766.7|766.1|766.4|765.8|766.8|766.2|766.4|765.8|2
1643782200000|2022-02-02 06:10:00|766.7|766.1|766.5|765.9|766.7|766.1|766.4|765.8|6
1643782500000|2022-02-02 06:15:00|766.4|765.8|766.9|766.3|766.9|766.3|766.4|765.8|10
1643782800000|2022-02-02 06:20:00|767.1|766.5|767.5|766.9|767.7|767.1|766.8|766.2|22
1643783100000|2022-02-02 06:25:00|767.6|767|767.8|767.2|767.9|767.3|767.6|767|5
1643783400000|2022-02-02 06:30:00|767.9|767.3|767.3|766.7|767.9|767.3|767.3|766.7|12
1643783700000|2022-02-02 06:35:00|767.4|766.8|767.7|767.1|767.7|767.1|766.9|766.3|18
1643784000000|2022-02-02 06:40:00|767.6|767|767.6|767|767.7|767.1|767.5|766.9|2
1643784300000|2022-02-02 06:45:00|767.8|767.2|767.4|766.8|767.8|767.2|767.4|766.8|8
1643784600000|2022-02-02 06:50:00|767|766.4|767.1|766.5|767.1|766.5|766.7|766.1|15
1643784900000|2022-02-02 06:55:00|767|766.4|767.1|766.5|767.1|766.5|766.8|766.2|13
1643785200000|2022-02-02 07:00:00|767|766.4|767.8|767.2|768.1|767.4|767|766.4|39
1643785500000|2022-02-02 07:05:00|767.9|767.3|769.1|768.5|769.9|769.3|767.9|767.3|72
1643785800000|2022-02-02 07:10:00|769|768.4|769.1|768.5|769.3|768.7|768.8|768.2|15
1643786100000|2022-02-02 07:15:00|769.3|768.7|768.3|767.7|769.4|768.8|768.3|767.7|12
1643786400000|2022-02-02 07:20:00|768.4|767.8|767.8|767.2|768.5|767.9|767.5|766.9|20
1643786700000|2022-02-02 07:25:00|768.1|767.5|768.8|768.2|768.8|768.2|768.1|767.5|9
1643787000000|2022-02-02 07:30:00|768.7|768.1|768.8|768.2|768.8|768.2|768.4|767.8|15
1643787300000|2022-02-02 07:35:00|768.7|768.1|767.8|767.2|768.7|768.1|767.8|767.2|19
1643787600000|2022-02-02 07:40:00|767.9|767.3|768|767.4|768.3|767.7|767.9|767.3|5
1643787900000|2022-02-02 07:45:00|767.9|767.3|768|767.4|768.1|767.5|767.7|767.1|11
1643788200000|2022-02-02 07:50:00|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|4
1643788500000|2022-02-02 07:55:00|767.8|767.2|768.3|767.7|768.6|768|767|766.4|52
1643788800000|2022-02-02 08:00:00|768.2|767.6|767.8|767.2|768.3|767.7|767.6|767|9
1643789100000|2022-02-02 08:05:00|767.7|767.1|768.1|767.5|768.6|768|767.6|767|15
1643789400000|2022-02-02 08:10:00|768|767.4|767.6|767|768.8|768.2|767.6|767|66
1643789700000|2022-02-02 08:15:00|767.7|767.1|767.7|767.1|768|767.4|767.6|767|10
1643790000000|2022-02-02 08:20:00|768.1|767.5|768.1|767.5|768.3|767.7|767.8|767.2|12
1643790300000|2022-02-02 08:25:00|768.2|767.6|768.1|767.5|768.2|767.6|767.8|767.2|4
1643790600000|2022-02-02 08:30:00|768.3|767.7|769.6|769|769.6|769|768.3|767.7|19
1643790900000|2022-02-02 08:35:00|769.8|769.2|768.8|768.2|769.8|769.2|768.8|768.2|30
1643791200000|2022-02-02 08:40:00|768.7|768.1|768.1|767.5|768.7|768.1|768.1|767.5|7
1643791500000|2022-02-02 08:45:00|768|767.4|768.6|768|768.7|768.1|767.8|767.2|23
1643791800000|2022-02-02 08:50:00|768.5|767.9|768.6|768|768.6|768|767.8|767.2|12
1643792100000|2022-02-02 08:55:00|768.3|767.7|768.3|767.7|768.5|767.9|768|767.4|24
1643792400000|2022-02-02 09:00:00|768.2|767.6|768.1|767.5|768.2|767.6|767.7|767.1|29
1643792700000|2022-02-02 09:05:00|768|767.4|767.7|767.1|768.1|767.5|767.7|767.1|27
1643793000000|2022-02-02 09:10:00|767.8|767.2|768.8|768.2|768.8|768.2|767.8|767.2|15
1643793300000|2022-02-02 09:15:00|768.6|768|768.6|768|769.1|768.5|768.6|768|24
1643793600000|2022-02-02 09:20:00|768.5|767.9|768.7|768.1|768.8|768.2|768.3|767.7|9
1643793900000|2022-02-02 09:25:00|768.5|767.9|768.6|768|768.8|768.2|768.3|767.7|14
1643794200000|2022-02-02 09:30:00|768.7|768.1|769.1|768.5|769.3|768.7|768.7|768.1|28
1643794500000|2022-02-02 09:35:00|769.2|768.6|769.2|768.6|769.3|768.7|769.1|768.5|12
1643794800000|2022-02-02 09:40:00|769.1|768.5|769.2|768.6|769.3|768.7|768.7|768.1|13
1643795100000|2022-02-02 09:45:00|769|768.4|768.7|768.1|769.6|769|768.3|767.7|24
1643795400000|2022-02-02 09:50:00|768.6|768|769.3|768.7|769.5|768.9|768.3|767.7|24
1643795700000|2022-02-02 09:55:00|769.5|768.9|772|771.4|772.3|771.7|769.5|768.9|81
1643796000000|2022-02-02 10:00:00|771.9|771.3|771.5|770.9|772.3|771.7|771|770.4|17
1643796300000|2022-02-02 10:05:00|771.6|771|770.3|769.7|771.6|771|770.1|769.5|17
1643796600000|2022-02-02 10:10:00|770|769.4|771.2|770.6|771.2|770.6|769.7|769.1|28
1643796900000|2022-02-02 10:15:00|771.3|770.7|771.3|770.7|771.8|771.2|770.8|770.2|25
1643797200000|2022-02-02 10:20:00|771.4|770.8|772.2|771.6|772.3|771.7|771.4|770.8|36
1643797500000|2022-02-02 10:25:00|772.3|771.7|773.8|773.2|774.6|774|772.2|771.6|72
1643797800000|2022-02-02 10:30:00|773.7|773.1|772.7|772.1|773.7|773.1|772.3|771.7|53
1643798100000|2022-02-02 10:35:00|772.8|772.2|773.2|772.6|773.2|772.6|772.6|772|13
1643798400000|2022-02-02 10:40:00|773.7|773.1|773|772.4|773.7|773.1|773|772.4|10
1643798700000|2022-02-02 10:45:00|772.8|772.2|772.6|772|773.1|772.5|772.6|772|11
1643799000000|2022-02-02 10:50:00|772.5|771.9|773.3|772.7|773.6|773|772.2|771.6|22
1643799300000|2022-02-02 10:55:00|773.2|772.6|774.3|773.7|774.6|774|773.1|772.5|25
1643799600000|2022-02-02 11:00:00|774.1|773.5|772.6|772|774.1|773.5|772.3|771.7|89
1643799900000|2022-02-02 11:05:00|772.3|771.7|772.1|771.5|772.8|772.2|771.8|771.2|64
1643800200000|2022-02-02 11:10:00|772|771.4|772.7|772.1|772.8|772.2|771.8|771.2|185
1643800500000|2022-02-02 11:15:00|772.8|772.2|771.3|770.7|772.8|772.2|770.7|770.1|248
1643800800000|2022-02-02 11:20:00|771.1|770.5|771|770.4|771.1|770.5|770.6|770|21
1643801100000|2022-02-02 11:25:00|771.1|770.5|771.7|771.1|772|771.4|771.1|770.5|47
1643801400000|2022-02-02 11:30:00|771.8|771.2|772.8|772.2|773|772.4|771.7|771.1|44
1643801700000|2022-02-02 11:35:00|772.9|772.3|773.1|772.5|773.5|772.9|771.5|770.9|142
1643802000000|2022-02-02 11:40:00|772.9|772.3|772.3|771.7|773.3|772.7|772.3|771.7|98
1643802300000|2022-02-02 11:45:00|772.5|771.9|774.3|773.7|774.3|773.7|772.5|771.9|56
1643802600000|2022-02-02 11:50:00|774.2|773.6|775.8|775.2|775.8|775.2|774.1|773.5|97
1643802900000|2022-02-02 11:55:00|776.1|775.5|775.8|775.2|776.3|775.7|774.8|774.2|96
1643803200000|2022-02-02 12:00:00|775.9|775.3|775.6|775|776|775.4|775.3|774.7|14
1643803500000|2022-02-02 12:05:00|775.7|775.1|775.8|775.2|776|775.4|775.3|774.7|52
1643803800000|2022-02-02 12:10:00|775.7|775.1|776.6|776|776.6|776|775.1|774.5|168
1643804100000|2022-02-02 12:15:00|776.3|775.7|774.8|774.2|776.7|776.1|774.7|774.1|141
1643804400000|2022-02-02 12:20:00|774.7|774.1|775.3|774.7|775.5|774.9|774.3|773.7|42
1643804700000|2022-02-02 12:25:00|775.2|774.6|775.6|775|775.7|775.1|774.5|773.9|48
1643805000000|2022-02-02 12:30:00|775.5|774.9|775.3|774.7|775.6|775|775|774.4|24
1643805300000|2022-02-02 12:35:00|775.2|774.6|775.1|774.5|775.6|775|775|774.4|25
1643805600000|2022-02-02 12:40:00|775.2|774.6|774.8|774.2|775.7|775.1|774.4|773.8|42
1643805900000|2022-02-02 12:45:00|774.9|774.3|774.1|773.5|775.1|774.5|773.6|773|62
1643806200000|2022-02-02 12:50:00|774|773.4|774.6|774|775|774.4|774|773.4|48
1643806500000|2022-02-02 12:55:00|774.7|774.1|774.7|774.1|774.9|774.3|774.6|774|117
1643806800000|2022-02-02 13:00:00|774.6|774|774.7|774.1|774.9|774.3|773.3|772.7|85
1643807100000|2022-02-02 13:05:00|774.6|774|775.6|775|776.5|775.9|774.3|773.7|213
1643807400000|2022-02-02 13:10:00|775.7|775.1|775.4|774.8|776|775.4|775.1|774.5|70
1643807700000|2022-02-02 13:15:00|775.5|774.9|775.6|775|776.2|775.6|775.4|774.8|52
1643808000000|2022-02-02 13:20:00|775.8|775.2|776.2|775.6|776.5|775.9|775.6|775|115
1643808300000|2022-02-02 13:25:00|776.3|775.7|776.2|775.6|776.5|775.9|776|775.4|64
1643808600000|2022-02-02 13:30:00|776.1|775.5|776.1|775.5|776.5|775.9|776|775.4|23
1643808900000|2022-02-02 13:35:00|776.4|775.8|776.7|776.1|776.8|776.2|776.4|775.8|130
1643809200000|2022-02-02 13:40:00|776.8|776.2|778.6|778|779.1|778.5|776.6|776|240
1643812200000|2022-02-02 14:30:00|778.4|777.8|781.1|780.5|782.1|781.2|776.6|776|1582
1643812500000|2022-02-02 14:35:00|780.9|780.3|771.7|771.1|781.1|780.5|771.2|770.6|986
1643812800000|2022-02-02 14:40:00|771.9|771.3|770.7|770.1|772.2|771.6|769.6|769|727
1643813100000|2022-02-02 14:45:00|770.8|770.2|771.4|770.8|773.1|772.5|770.7|770.1|585
1643813400000|2022-02-02 14:50:00|771.5|770.9|772.1|771.5|772.7|772.1|770.4|769.8|563
1643813700000|2022-02-02 14:55:00|772.3|771.7|773.7|773.1|774|773.4|771.2|770.6|377
1643814000000|2022-02-02 15:00:00|773.6|773|778|777.4|778.7|778.1|773.5|772.9|664
1643814300000|2022-02-02 15:05:00|777.9|777.3|778.2|777.6|779.4|778.8|776.9|776.3|357
1643814600000|2022-02-02 15:10:00|778.1|777.5|778.2|777.6|779|778.4|777|776.4|255
1643814900000|2022-02-02 15:15:00|778.3|777.7|778.4|777.8|779.2|778.6|777.5|776.9|250
1643815200000|2022-02-02 15:20:00|778.2|777.6|776.6|776|778.2|777.6|775.8|775.2|721
1643815500000|2022-02-02 15:25:00|776.8|776.2|779.1|778.5|779.8|779.2|776.6|776|280
1643815800000|2022-02-02 15:30:00|778.9|778.3|773.5|772.9|779.1|778.5|773.1|772.5|647
1643816100000|2022-02-02 15:35:00|773.8|773.2|772.3|771.7|774.1|773.5|772|771.4|396
1643816400000|2022-02-02 15:40:00|772.2|771.6|774.8|774.2|775|774.4|771.9|771.3|377
1643816700000|2022-02-02 15:45:00|774.7|774.1|775.5|774.9|776.1|775.5|774.2|773.6|350
1643817000000|2022-02-02 15:50:00|775.4|774.8|775.4|774.8|776.9|776.3|774.8|774.2|417
1643817300000|2022-02-02 15:55:00|775.6|775|775.3|774.7|775.9|775.3|774|773.4|239
1643817600000|2022-02-02 16:00:00|775.2|774.6|771.7|771.1|775.8|775.2|770.8|770.2|830
1643817900000|2022-02-02 16:05:00|771.8|771.2|768.7|768.1|771.8|771.2|768.4|767.8|360
1643818200000|2022-02-02 16:10:00|768.3|767.7|769.5|768.9|770.2|769.6|768.2|767.6|304
1643818500000|2022-02-02 16:15:00|769.4|768.8|768|767.4|770.8|770.2|767.8|767.2|433
1643818800000|2022-02-02 16:20:00|767.8|767.2|767|766.4|767.8|767.2|766.4|765.8|389
1643819100000|2022-02-02 16:25:00|767.3|766.7|765.8|765.2|767.5|766.9|764.3|763.7|794
1643819400000|2022-02-02 16:30:00|765.7|765.1|758.6|758|765.8|765.2|758.6|758|732
1643819700000|2022-02-02 16:35:00|758.3|757.7|760.6|760|761.3|760.7|757.8|757.2|915
1643820000000|2022-02-02 16:40:00|760.4|759.8|761.2|760.6|761.3|760.7|759|758.4|401
1643820300000|2022-02-02 16:45:00|761.3|760.7|759.3|758.7|762.1|761.5|759.3|758.7|406
1643820600000|2022-02-02 16:50:00|759.1|758.5|759.8|759.2|760.8|760.2|758.2|757.6|370
1643820900000|2022-02-02 16:55:00|759.7|759.1|759.3|758.7|759.8|759.2|756.9|756.3|379
1643821200000|2022-02-02 17:00:00|759.2|758.6|757.7|757.1|759.3|758.7|757.1|756.5|374
1643821500000|2022-02-02 17:05:00|758.2|757.6|760.3|759.7|760.4|759.8|758.1|757.5|1178
1643821800000|2022-02-02 17:10:00|760.2|759.6|759.5|758.9|760.4|759.8|758.9|758.3|682
1643822100000|2022-02-02 17:15:00|759.6|759|759|758.4|760.3|759.7|758.6|758|400
1643822400000|2022-02-02 17:20:00|759.1|758.5|757.6|757|759.1|758.5|757.4|756.8|271
1643822700000|2022-02-02 17:25:00|757.8|757.2|757.9|757.3|758.6|758|757.4|756.8|402
1643823000000|2022-02-02 17:30:00|758.1|757.5|757.4|756.8|758.6|758|756.9|756.3|244
1643823300000|2022-02-02 17:35:00|757.2|756.6|756.8|756.2|757.4|756.8|756.3|755.7|220
1643823600000|2022-02-02 17:40:00|756.9|756.3|754.6|754|756.9|756.3|753.9|753.3|398
1643823900000|2022-02-02 17:45:00|754.5|753.9|757.1|756.5|757.5|756.9|754.3|753.7|691
1643824200000|2022-02-02 17:50:00|757|756.4|757.2|756.6|757.6|757|756.6|756|186
1643824500000|2022-02-02 17:55:00|757.1|756.5|757.4|756.8|757.9|757.3|756.7|756.1|175
1643824800000|2022-02-02 18:00:00|757.2|756.6|757.4|756.8|757.4|756.8|756.8|756.2|183
1643825100000|2022-02-02 18:05:00|757.2|756.6|758|757.4|758.1|757.5|756.2|755.6|322
1643825400000|2022-02-02 18:10:00|758.1|757.5|757.9|757.3|758.6|758|757.4|756.8|176
1643825700000|2022-02-02 18:15:00|757.7|757.1|757.1|756.5|758.2|757.6|757.1|756.5|122
1643826000000|2022-02-02 18:20:00|757.4|756.8|758.2|757.6|758.2|757.6|757.1|756.5|127
1643826300000|2022-02-02 18:25:00|758.4|757.8|759.1|758.5|759.7|759.1|758.2|757.6|306
1643826600000|2022-02-02 18:30:00|758.9|758.3|759.4|758.8|759.4|758.8|758.6|758|159
1643826900000|2022-02-02 18:35:00|759.7|759.1|758.7|758.1|759.9|759.3|758.3|757.7|318
1643827200000|2022-02-02 18:40:00|758.9|758.3|758.9|758.3|758.9|758.3|758|757.4|237
1643827500000|2022-02-02 18:45:00|758.8|758.2|758.4|757.8|759.4|758.8|758|757.4|416
1643827800000|2022-02-02 18:50:00|758.5|757.9|758.8|758.2|759.7|759.1|758|757.4|343
1643828100000|2022-02-02 18:55:00|758.7|758.1|759|758.4|759.6|759|758.5|757.9|262
1643828400000|2022-02-02 19:00:00|758.9|758.3|758.3|757.7|758.9|758.3|757.9|757.3|208
1643828700000|2022-02-02 19:05:00|758.6|758|757.4|756.8|758.6|758|757.2|756.6|369
1643829000000|2022-02-02 19:10:00|757.5|756.9|759.8|759.2|760.3|759.7|757.3|756.7|1659
1643829300000|2022-02-02 19:15:00|759.9|759.3|760.1|759.5|760.6|760|759.5|758.9|780
1643850000000|2022-02-03 01:00:00|760.2|759.6|760.3|759.7|760.5|759.9|759.2|758.6|459
1643850300000|2022-02-03 01:05:00|760.4|759.8|759.1|758.5|761.2|760.6|758.2|757.6|231
1643850600000|2022-02-03 01:10:00|759.2|758.6|759|758.4|759.3|758.7|758.4|757.8|50
1643850900000|2022-02-03 01:15:00|758.9|758.3|759.5|758.9|760.3|759.7|758.8|758.2|22
1643851200000|2022-02-03 01:20:00|759.3|758.7|759.5|758.9|760|759.4|759.3|758.7|69
1643851500000|2022-02-03 01:25:00|759.4|758.8|759.3|758.7|759.6|759|758.5|757.9|15
1643851800000|2022-02-03 01:30:00|759|758.4|761|760.4|761.4|760.8|759|758.4|60
1643852100000|2022-02-03 01:35:00|761.3|760.7|761.2|760.6|761.5|760.9|761|760.4|80
1643852400000|2022-02-03 01:40:00|761.3|760.7|760.7|760.1|761.3|760.7|760.5|759.9|9
1643852700000|2022-02-03 01:45:00|760.8|760.2|761.2|760.6|761.3|760.7|760.7|760.1|6
1643853000000|2022-02-03 01:50:00|761.3|760.7|760.1|759.5|761.3|760.7|759.9|759.3|28
1643853300000|2022-02-03 01:55:00|760|759.4|760.4|759.8|760.4|759.8|760|759.4|9
1643853600000|2022-02-03 02:00:00|760.2|759.6|760.4|759.8|760.4|759.8|760|759.4|4
1643853900000|2022-02-03 02:05:00|760.3|759.7|760.8|760.2|760.8|760.2|760|759.4|17
1643854200000|2022-02-03 02:10:00|761|760.4|760.7|760.1|761.2|760.6|760.7|760.1|13
1643854500000|2022-02-03 02:15:00|760.8|760.2|760.5|759.9|760.9|760.3|760.5|759.9|10
1643854800000|2022-02-03 02:20:00|760.4|759.8|760.2|759.6|760.6|760|760.1|759.5|15
1643855100000|2022-02-03 02:25:00|760.3|759.7|759.8|759.2|760.3|759.7|759.8|759.2|10
1643855400000|2022-02-03 02:30:00|760|759.4|760.3|759.7|760.3|759.7|760|759.4|16
1643855700000|2022-02-03 02:35:00|760.4|759.8|760.7|760.1|760.8|760.2|760.4|759.8|9
1643856000000|2022-02-03 02:40:00|760.8|760.2|760.3|759.7|760.8|760.2|760.3|759.7|2
1643856300000|2022-02-03 02:45:00|760|759.4|760.3|759.7|760.3|759.7|760|759.4|6
1643856600000|2022-02-03 02:50:00|760.2|759.6|760.2|759.6|760.3|759.7|760|759.4|6
1643856900000|2022-02-03 02:55:00|760.1|759.5|759.6|759|760.1|759.5|759.5|758.9|5
1643857200000|2022-02-03 03:00:00|759.7|759.1|760|759.4|760|759.4|759.7|759.1|9
1643857500000|2022-02-03 03:05:00|760.1|759.5|759.7|759.1|760.1|759.5|759.6|759|3
1643857800000|2022-02-03 03:10:00|759.6|759|759.6|759|759.7|759.1|759.4|758.8|4
1643858100000|2022-02-03 03:15:00|759.5|758.9|758.5|757.9|759.5|758.9|758.3|757.7|27
1643858400000|2022-02-03 03:20:00|758.4|757.8|758.5|757.9|758.5|757.9|758.2|757.6|18
1643858700000|2022-02-03 03:25:00|758.4|757.8|758.4|757.8|758.4|757.8|757.7|757.1|23
1643859000000|2022-02-03 03:30:00|758.5|757.9|758.5|757.9|758.8|758.2|758.4|757.8|8
1643859300000|2022-02-03 03:35:00|758.4|757.8|758.1|757.5|758.5|757.9|758.1|757.5|6
1643859600000|2022-02-03 03:40:00|758|757.4|758|757.4|758.3|757.7|757.8|757.2|18
1643859900000|2022-02-03 03:45:00|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|0
1643860200000|2022-02-03 03:50:00|758|757.4|758.3|757.7|758.3|757.7|758|757.4|0
1643860500000|2022-02-03 03:55:00|758.2|757.6|758.3|757.7|758.3|757.7|758|757.4|2
1643860800000|2022-02-03 04:00:00|758.2|757.6|758|757.4|758.3|757.7|758|757.4|4
1643861100000|2022-02-03 04:05:00|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|11
1643861400000|2022-02-03 04:10:00|757.5|756.9|757.5|756.9|757.7|757.1|757.5|756.9|6
1643861700000|2022-02-03 04:15:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|5
1643862000000|2022-02-03 04:20:00|||||||||2
1643862300000|2022-02-03 04:25:00|757.9|757.3|757.5|756.9|757.9|757.3|757.5|756.9|2
1643862600000|2022-02-03 04:30:00|757|756.4|756.3|755.7|757|756.4|756.2|755.6|20
1643862900000|2022-02-03 04:35:00|756.1|755.5|755.8|755.2|756.1|755.5|755.5|754.9|36
1643863200000|2022-02-03 04:40:00|756|755.4|756.5|755.9|756.5|755.9|756|755.4|15
1643863500000|2022-02-03 04:45:00|756.9|756.3|757.2|756.6|757.2|756.6|756.7|756.1|3
1643863800000|2022-02-03 04:50:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|6
1643864100000|2022-02-03 04:55:00|757.1|756.5|757|756.4|757.5|756.9|757|756.4|10
1643864400000|2022-02-03 05:00:00|757.1|756.5|757|756.4|757.2|756.6|756.9|756.3|13
1643864700000|2022-02-03 05:05:00|||||||||41
1643865000000|2022-02-03 05:10:00|756.9|756.3|756.8|756.2|757.2|756.6|756.8|756.2|7
1643865300000|2022-02-03 05:15:00|756.3|755.7|756.3|755.7|756.4|755.8|756|755.4|36
1643865600000|2022-02-03 05:20:00|756.2|755.6|756.1|755.5|756.2|755.6|756|755.4|3
1643865900000|2022-02-03 05:25:00|756|755.4|756.4|755.8|756.4|755.8|756|755.4|0
1643866200000|2022-02-03 05:30:00|756.3|755.7|755.4|754.8|756.5|755.9|754.6|754|71
1643866500000|2022-02-03 05:35:00|755.3|754.7|755.6|755|755.6|755|755.3|754.7|0
1643866800000|2022-02-03 05:40:00|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|0
1643867100000|2022-02-03 05:45:00|755.6|755|755.8|755.2|755.8|755.2|755.5|754.9|4
1643867400000|2022-02-03 05:50:00|755.9|755.3|755.5|754.9|756|755.4|755.5|754.9|6
1643867700000|2022-02-03 05:55:00|755.3|754.7|754.9|754.3|755.5|754.9|754.8|754.2|26
1643868000000|2022-02-03 06:00:00|754.8|754.2|755|754.4|755.8|755.2|754.8|754.2|49
1643868300000|2022-02-03 06:05:00|755.1|754.5|755.4|754.8|755.5|754.9|754.7|754.1|60
1643868600000|2022-02-03 06:10:00|755.5|754.9|754.9|754.3|756|755.4|754.5|753.9|108
1643868900000|2022-02-03 06:15:00|755.1|754.5|755|754.4|755.1|754.5|754.8|754.2|12
1643869200000|2022-02-03 06:20:00|754.9|754.3|755|754.4|755|754.4|754.8|754.2|14
1643869500000|2022-02-03 06:25:00|754.8|754.2|754.8|754.2|755|754.4|754.4|753.8|53
1643869800000|2022-02-03 06:30:00|754.5|753.9|754|753.4|754.7|754.1|753.9|753.3|95
1643870100000|2022-02-03 06:35:00|753.9|753.3|753.8|753.2|753.9|753.3|753.5|752.9|20
1643870400000|2022-02-03 06:40:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|5
1643870700000|2022-02-03 06:45:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|1
1643871000000|2022-02-03 06:50:00|753.9|753.3|754|753.4|754.2|753.6|753.9|753.2|22
1643871300000|2022-02-03 06:55:00|754.1|753.5|753.2|752.6|754.3|753.7|752.5|751.9|38
1643871600000|2022-02-03 07:00:00|753.3|752.7|755|754.4|755.1|754.5|753|752.4|100
1643871900000|2022-02-03 07:05:00|754.9|754.3|755|754.4|755.4|754.8|754.5|753.9|267
1643872200000|2022-02-03 07:10:00|754.9|754.3|754.8|754.2|754.9|754.3|754.3|753.7|170
1643872500000|2022-02-03 07:15:00|754.9|754.3|753.8|753.2|755.3|754.7|753.8|753.2|149
1643872800000|2022-02-03 07:20:00|753.7|753.1|754|753.4|754|753.4|753.5|752.9|57
1643873100000|2022-02-03 07:25:00|753.8|753.2|753.8|753.2|754|753.4|753.5|752.9|37
1643873400000|2022-02-03 07:30:00|753.7|753.1|753.3|752.7|753.7|753.1|753.3|752.7|23
1643873700000|2022-02-03 07:35:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|20
1643874000000|2022-02-03 07:40:00|753.4|752.8|752.5|751.9|753.5|752.9|752.3|751.7|44
1643874300000|2022-02-03 07:45:00|752.6|752|752.5|751.9|752.9|752.3|752.5|751.9|21
1643874600000|2022-02-03 07:50:00|752.8|752.2|752.8|752.2|752.8|752.2|752.5|751.9|8
1643874900000|2022-02-03 07:55:00|752.6|752|752.4|751.8|752.8|752.2|752.3|751.7|21
1643875200000|2022-02-03 08:00:00|752.5|751.9|752.1|751.5|752.6|752|751.9|751.3|61
1643875500000|2022-02-03 08:05:00|752.2|751.6|752.1|751.5|752.4|751.8|752.1|751.5|15
1643875800000|2022-02-03 08:10:00|752|751.4|752.6|752|752.9|752.3|752|751.4|63
1643876100000|2022-02-03 08:15:00|752.5|751.9|752.5|751.9|753.5|752.9|752.5|751.9|95
1643876400000|2022-02-03 08:20:00|752.6|752|753.8|753.2|754|753.4|752|751.4|64
1643876700000|2022-02-03 08:25:00|753.9|753.3|754.4|753.8|754.5|753.9|753.9|753.3|24
1643877000000|2022-02-03 08:30:00|754.5|753.9|753.8|753.2|754.6|754|753.8|753.2|15
1643877300000|2022-02-03 08:35:00|754|753.4|754|753.4|754.1|753.5|753.8|753.2|8
1643877600000|2022-02-03 08:40:00|753.9|753.3|753.4|752.8|753.9|753.3|753.4|752.8|17
1643877900000|2022-02-03 08:45:00|753.5|752.9|753.3|752.7|753.6|753|753.3|752.7|45
1643878200000|2022-02-03 08:50:00|752.5|751.9|753.1|752.5|753.3|752.7|752.3|751.7|36
1643878500000|2022-02-03 08:55:00|753|752.4|752.4|751.8|753.3|752.7|752.1|751.5|29
1643878800000|2022-02-03 09:00:00|752.5|751.9|753|752.4|753|752.4|752.2|751.6|39
1643879100000|2022-02-03 09:05:00|752.9|752.3|752.8|752.2|753|752.4|752.8|752.2|10
1643879400000|2022-02-03 09:10:00|753|752.4|752.7|752.1|753.5|752.9|752.7|752.1|23
1643879700000|2022-02-03 09:15:00|752.3|751.7|751.5|750.9|752.3|751.7|751|750.4|126
1643880000000|2022-02-03 09:20:00|751.4|750.8|751.3|750.7|751.5|750.9|751|750.4|31
1643880300000|2022-02-03 09:25:00|751.2|750.6|750.6|750|751.2|750.6|750.5|749.9|44
1643880600000|2022-02-03 09:30:00|750.5|749.9|751.4|750.8|751.7|751.1|750.5|749.9|32
1643880900000|2022-02-03 09:35:00|751.3|750.7|751.8|751.2|752|751.4|751.3|750.7|26
1643881200000|2022-02-03 09:40:00|751.5|750.9|750.4|749.8|751.5|750.9|749.3|748.7|79
1643881500000|2022-02-03 09:45:00|750.3|749.7|751.2|750.6|752.3|751.7|749.8|749.2|103
1643881800000|2022-02-03 09:50:00|751.3|750.7|751.2|750.6|752|751.4|751|750.4|49
1643882100000|2022-02-03 09:55:00|751.1|750.5|750.6|750|751.4|750.8|750.6|750|56
1643882400000|2022-02-03 10:00:00|750.5|749.9|749.8|749.2|750.7|750.1|749.6|749|60
1643882700000|2022-02-03 10:05:00|749.9|749.3|750.7|750.1|750.7|750.1|749.9|749.3|17
1643883000000|2022-02-03 10:10:00|750.5|749.9|750.4|749.8|750.7|750.1|750.3|749.7|11
1643883300000|2022-02-03 10:15:00|750.5|749.9|751|750.4|751|750.4|750|749.4|23
1643883600000|2022-02-03 10:20:00|751.2|750.6|750.8|750.2|751.4|750.8|750.4|749.8|56
1643883900000|2022-02-03 10:25:00|750.9|750.3|751.2|750.6|751.4|750.8|750.8|750.2|28
1643884200000|2022-02-03 10:30:00|751.3|750.7|751.2|750.6|751.8|751.2|751.2|750.6|21
1643884500000|2022-02-03 10:35:00|751.1|750.5|751.8|751.2|751.8|751.2|750.9|750.3|19
1643884800000|2022-02-03 10:40:00|751.9|751.3|750.8|750.2|751.9|751.3|750.4|749.8|33
1643885100000|2022-02-03 10:45:00|751|750.4|750.9|750.3|751.3|750.7|750.8|750.2|24
1643885400000|2022-02-03 10:50:00|750.8|750.2|750.8|750.2|751.3|750.7|750.8|750.2|18
1643885700000|2022-02-03 10:55:00|750.9|750.3|751.5|750.9|751.5|750.9|750.8|750.2|33
1643886000000|2022-02-03 11:00:00|751.4|750.8|752.2|751.6|752.5|751.9|751.4|750.8|56
1643886300000|2022-02-03 11:05:00|752.1|751.5|751|750.4|752.3|751.7|750.9|750.3|29
1643886600000|2022-02-03 11:10:00|751.1|750.5|752.6|752|752.7|752.1|751.1|750.5|60
1643886900000|2022-02-03 11:15:00|752|751.4|752|751.4|752.4|751.8|751.6|751|36
1643887200000|2022-02-03 11:20:00|752.2|751.6|752.3|751.7|752.8|752.2|752.2|751.6|12
1643887500000|2022-02-03 11:25:00|752|751.4|752.2|751.6|752.4|751.8|752|751.4|12
1643887800000|2022-02-03 11:30:00|752.1|751.5|751.3|750.7|752.1|751.5|751|750.4|29
1643888100000|2022-02-03 11:35:00|||||||||4
1643888400000|2022-02-03 11:40:00|751.8|751.2|751.3|750.7|752|751.4|751|750.4|41
1643888700000|2022-02-03 11:45:00|751.4|750.8|752.2|751.6|752.3|751.7|751.4|750.8|6
1643889000000|2022-02-03 11:50:00|752.3|751.7|752.3|751.7|752.6|752|752.3|751.7|26
1643889300000|2022-02-03 11:55:00|752.4|751.8|752.4|751.8|752.5|751.9|752|751.4|20
1643889600000|2022-02-03 12:00:00|752.5|751.9|752.8|752.2|753|752.4|752.3|751.7|21
1643889900000|2022-02-03 12:05:00|752.5|751.9|753.8|753.2|753.8|753.2|752.4|751.8|59
1643890200000|2022-02-03 12:10:00|754|753.4|755.6|755|755.9|755.3|754|753.4|119
1643890500000|2022-02-03 12:15:00|755.7|755.1|754.4|753.8|756|755.4|753.5|752.9|144
1643890800000|2022-02-03 12:20:00|754.6|754|753.4|752.8|754.7|754.1|753.3|752.7|61
1643891100000|2022-02-03 12:25:00|753.5|752.9|752.8|752.2|753.7|753.1|752.8|752.2|30
1643891400000|2022-02-03 12:30:00|752.9|752.3|753.2|752.6|753.6|753|752|751.4|122
1643891700000|2022-02-03 12:35:00|752.8|752.2|753.3|752.7|753.3|752.7|752.7|752.1|32
1643892000000|2022-02-03 12:40:00|753.4|752.8|753.3|752.7|753.7|753.1|752.9|752.3|44
1643892300000|2022-02-03 12:45:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|22
1643892600000|2022-02-03 12:50:00|753.4|752.8|751.8|751.2|753.5|752.9|751.8|751.1|50
1643892900000|2022-02-03 12:55:00|752|751.4|752.7|752.1|752.7|752.1|751.5|750.9|51
1643893200000|2022-02-03 13:00:00|752.5|751.9|752.4|751.8|753|752.4|752.1|751.5|59
1643893500000|2022-02-03 13:05:00|752.5|751.9|752.3|751.7|752.8|752.2|752|751.4|92
1643893800000|2022-02-03 13:10:00|752.2|751.6|752.7|752.1|753.2|752.6|752.1|751.5|108
1643894100000|2022-02-03 13:15:00|752.6|752|752.9|752.3|753.3|752.7|752.5|751.9|51
1643894400000|2022-02-03 13:20:00|752.8|752.2|752.6|752|752.9|752.3|752.3|751.7|32
1643894700000|2022-02-03 13:25:00|752.5|751.9|752.3|751.7|753.1|752.5|752.2|751.6|40
1643895000000|2022-02-03 13:30:00|752.2|751.6|749.9|749.3|752.5|751.6|749.4|748.8|190
1643895300000|2022-02-03 13:35:00|750.1|749.5|749.7|749.1|750.3|749.7|749.3|748.7|88
1643895600000|2022-02-03 13:40:00|749.8|749.2|750.8|750.2|750.8|750.2|749.8|749.2|139
1643898600000|2022-02-03 14:30:00|749|748.4|751.2|750.6|752.6|752|745.4|744.8|1597
1643898900000|2022-02-03 14:35:00|751.3|750.7|753.6|753|754|753.4|751.1|750.5|786
1643899200000|2022-02-03 14:40:00|754|753.4|753.8|753.2|757.4|756.8|753.5|752.5|902
1643899500000|2022-02-03 14:45:00|753.9|753.3|752.8|752.2|754.2|753.6|751.2|750.6|623
1643899800000|2022-02-03 14:50:00|752.7|752.1|752.6|752|753.8|753.2|750.9|750.3|465
1643900100000|2022-02-03 14:55:00|752.4|751.8|752.4|751.8|754.4|753.8|752.1|751.5|227
1643900400000|2022-02-03 15:00:00|752.5|751.9|754.1|753.5|754.6|754|751.9|751.3|418
1643900700000|2022-02-03 15:05:00|754.4|753.8|754.4|753.8|756|755.4|754.1|753.5|408
1643901000000|2022-02-03 15:10:00|754|753.4|754.3|753.7|754.8|754.2|752.8|752.2|346
1643901300000|2022-02-03 15:15:00|754.2|753.6|752.9|752.3|754.8|754.2|752.4|751.8|481
1643901600000|2022-02-03 15:20:00|753|752.4|753.8|753.2|754.4|753.8|752.6|752|203
1643901900000|2022-02-03 15:25:00|753.9|753.3|757.8|757.2|757.9|757.3|752.4|751.8|547
1643902200000|2022-02-03 15:30:00|758|757.4|756.4|755.8|758|757.4|755.4|754.8|564
1643902500000|2022-02-03 15:35:00|756.3|755.7|754.4|753.8|756.9|756.3|754.2|753.6|585
1643902800000|2022-02-03 15:40:00|754.2|753.6|753.9|753.3|754.7|754.1|752.6|752|363
1643903100000|2022-02-03 15:45:00|754|753.4|753.4|752.8|754.4|753.8|752.6|752|338
1643903400000|2022-02-03 15:50:00|753.5|752.9|752.7|752.1|753.7|753.1|751.8|751.2|411
1643903700000|2022-02-03 15:55:00|752.9|752.3|752.7|752.1|754.2|753.6|751.4|750.8|422
1643904000000|2022-02-03 16:00:00|753|752.4|752.4|751.8|753.9|753.3|752.1|751.5|231
1643904300000|2022-02-03 16:05:00|752.5|751.9|751.9|751.3|753.4|752.8|751.7|751.1|269
1643904600000|2022-02-03 16:10:00|751.8|751.2|752|751.4|752.5|751.9|750.8|750.2|256
1643904900000|2022-02-03 16:15:00|751.9|751.3|752.7|752.1|753.2|752.6|751.7|751.1|228
1643905200000|2022-02-03 16:20:00|752.6|752|755.4|754.8|755.7|755.1|752.6|752|290
1643905500000|2022-02-03 16:25:00|755.2|754.6|754.8|754.2|756.4|755.8|754.4|753.8|252
1643905800000|2022-02-03 16:30:00|754.9|754.3|754|753.4|754.9|754.3|753.2|752.6|438
1643906100000|2022-02-03 16:35:00|753.7|753.1|753|752.4|754.5|753.9|753|752.4|141
1643906400000|2022-02-03 16:40:00|752.9|752.3|752|751.4|753|752.4|751.5|750.9|274
1643906700000|2022-02-03 16:45:00|751.9|751.3|753.2|752.6|753.7|753.1|751.2|750.6|285
1643907000000|2022-02-03 16:50:00|753.1|752.5|755.2|754.6|755.5|754.9|752.7|752.1|219
1643907300000|2022-02-03 16:55:00|755.1|754.5|754.1|753.5|755.1|754.5|753.4|752.8|196
1643907600000|2022-02-03 17:00:00|754|753.4|755|754.4|755.3|754.7|754|753.4|188
1643907900000|2022-02-03 17:05:00|754.9|754.3|754.9|754.3|755.5|754.9|754|753.4|167
1643908200000|2022-02-03 17:10:00|754.8|754.2|758.2|757.6|758.3|757.7|754.6|754|299
1643908500000|2022-02-03 17:15:00|758.1|757.5|758.4|757.8|758.6|758|757.6|757|237
1643908800000|2022-02-03 17:20:00|758.3|757.7|757.7|757.1|758.6|758|757.5|756.9|187
1643909100000|2022-02-03 17:25:00|757.6|757|757.3|756.7|758.3|757.7|756.6|756|208
1643909400000|2022-02-03 17:30:00|757.4|756.8|757.1|756.5|757.7|757.1|756.9|756.3|163
1643909700000|2022-02-03 17:35:00|757.4|756.8|756.5|755.9|757.4|756.8|756.4|755.8|126
1643910000000|2022-02-03 17:40:00|756.4|755.8|755.6|755|756.4|755.8|755.6|755|83
1643910300000|2022-02-03 17:45:00|755.7|755.1|754.2|753.6|755.8|755.2|754.1|753.5|128
1643910600000|2022-02-03 17:50:00|754.4|753.8|754.3|753.7|755|754.4|754.1|753.5|139
1643910900000|2022-02-03 17:55:00|754.2|753.6|753.7|753.1|754.2|753.6|753.3|752.7|162
1643911200000|2022-02-03 18:00:00|753.9|753.3|753.7|753.1|754.4|753.8|753.5|752.9|96
1643911500000|2022-02-03 18:05:00|754|753.4|753.5|752.9|754|753.4|753.2|752.6|107
1643911800000|2022-02-03 18:10:00|753.4|752.8|753.5|752.9|753.6|753|753|752.4|147
1643912100000|2022-02-03 18:15:00|753.7|753.1|753.2|752.6|753.7|753.1|753|752.4|92
1643912400000|2022-02-03 18:20:00|753.3|752.7|754|753.4|754.2|753.6|753.2|752.6|189
1643912700000|2022-02-03 18:25:00|753.8|753.2|753.9|753.3|754.2|753.6|753.2|752.6|159
1643913000000|2022-02-03 18:30:00|754.1|753.5|754.1|753.5|754.4|753.8|753.5|752.9|147
1643913300000|2022-02-03 18:35:00|754.3|753.7|754.7|754.1|754.8|754.2|754.1|753.5|163
1643913600000|2022-02-03 18:40:00|754.6|754|753.9|753.3|755.2|754.6|753.7|753.1|214
1643913900000|2022-02-03 18:45:00|754|753.4|753.6|753|754.3|753.7|753.6|753|671
1643914200000|2022-02-03 18:50:00|753.5|752.9|754.1|753.5|754.1|753.5|753.3|752.7|228
1643914500000|2022-02-03 18:55:00|753.9|753.3|755.1|754.5|755.2|754.6|753.8|753.2|473
1643914800000|2022-02-03 19:00:00|755.2|754.6|754.6|754|755.7|755.1|754.3|753.7|388
1643915100000|2022-02-03 19:05:00|755.1|754.5|755.6|755|755.9|755.3|753.9|753.3|447
1643915400000|2022-02-03 19:10:00|755.7|755.1|757.6|757|757.9|757.3|754.8|754.2|1083
1643915700000|2022-02-03 19:15:00|757.4|756.8|758.4|757.8|759.1|758.5|757.1|756.5|1327
1643936400000|2022-02-04 01:00:00|759.7|759.1|760.6|760|760.7|760.1|758.4|757.8|125
1643936700000|2022-02-04 01:05:00|760.3|759.7|759.3|758.7|760.7|760.1|758.9|758.3|140
1643937000000|2022-02-04 01:10:00|759.2|758.6|759.5|758.9|759.7|759.1|758.9|758.3|44
1643937300000|2022-02-04 01:15:00|759.6|759|758.8|758.2|759.7|759.1|758.3|757.7|40
1643937600000|2022-02-04 01:20:00|758.7|758.1|757.9|757.3|758.7|758.1|757.3|756.7|61
1643937900000|2022-02-04 01:25:00|758|757.4|758.8|758.2|759.3|758.7|757.7|757.1|59
1643938200000|2022-02-04 01:30:00|758.9|758.3|759.2|758.6|759.3|758.7|758.8|758.2|22
1643938500000|2022-02-04 01:35:00|759.3|758.7|759.8|759.2|759.9|759.3|759.3|758.7|41
1643938800000|2022-02-04 01:40:00|759.7|759.1|761|760.4|761.3|760.7|759.3|758.7|93
1643939100000|2022-02-04 01:45:00|760.9|760.3|760.9|760.3|761.3|760.7|760.8|760.2|51
1643939400000|2022-02-04 01:50:00|761.1|760.5|762.3|761.7|763.2|762.6|761.1|760.5|98
1643939700000|2022-02-04 01:55:00|762.4|761.8|762.9|762.3|763.5|762.9|762.4|761.8|48
1643940000000|2022-02-04 02:00:00|762.6|762|762.4|761.8|763.6|763|762.3|761.7|108
1643940300000|2022-02-04 02:05:00|762.6|762|763.4|762.8|763.6|763|762.3|761.7|71
1643940600000|2022-02-04 02:10:00|763.6|763|763.3|762.7|763.8|763.2|762.7|762.1|46
1643940900000|2022-02-04 02:15:00|763.1|762.5|763.6|763|764.3|763.7|763|762.4|37
1643941200000|2022-02-04 02:20:00|763.5|762.9|764.1|763.5|764.1|763.5|763.5|762.9|119
1643941500000|2022-02-04 02:25:00|764|763.4|764.3|763.7|764.7|764.1|763.7|763.1|55
1643941800000|2022-02-04 02:30:00|764.4|763.8|764.3|763.7|764.8|764.2|764.3|763.7|22
1643942100000|2022-02-04 02:35:00|764.4|763.8|764.1|763.5|764.5|763.9|763.8|763.2|7
1643942400000|2022-02-04 02:40:00|764|763.4|764.4|763.8|764.5|763.9|763.8|763.2|12
1643942700000|2022-02-04 02:45:00|764.5|763.9|765.1|764.5|766|765.4|764.4|763.8|63
1643943000000|2022-02-04 02:50:00|765.2|764.6|765.7|765.1|765.7|765.1|764.6|764|26
1643943300000|2022-02-04 02:55:00|765.5|764.9|765.8|765.2|766.1|765.5|765.5|764.9|23
1643943600000|2022-02-04 03:00:00|766|765.4|766.1|765.5|766.3|765.7|765.8|765.2|12
1643943900000|2022-02-04 03:05:00|766.2|765.6|765.6|765|766.6|766|765.1|764.5|114
1643944200000|2022-02-04 03:10:00|765.7|765.1|765.8|765.2|765.8|765.2|765.3|764.7|50
1643944500000|2022-02-04 03:15:00|765.7|765.1|765.3|764.7|765.7|765.1|765.1|764.5|21
1643944800000|2022-02-04 03:20:00|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|14
1643945100000|2022-02-04 03:25:00|765.4|764.8|766.1|765.5|766.1|765.5|765.4|764.8|7
1643945400000|2022-02-04 03:30:00|766.2|765.6|766.3|765.7|766.4|765.8|766.2|765.6|14
1643945700000|2022-02-04 03:35:00|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|11
1643946000000|2022-02-04 03:40:00|766|765.4|766|765.4|766.3|765.7|765.6|765|13
1643946300000|2022-02-04 03:45:00|765.8|765.2|765.8|765.2|766|765.4|765.8|765.2|4
1643946600000|2022-02-04 03:50:00|765.7|765.1|766|765.4|766|765.4|765.7|765.1|6
1643946900000|2022-02-04 03:55:00|766.1|765.5|765.8|765.2|766.1|765.5|765.7|765.1|6
1643947200000|2022-02-04 04:00:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|7
1643947500000|2022-02-04 04:05:00|765.6|765|765.4|764.8|765.8|765.2|765.4|764.8|7
1643947800000|2022-02-04 04:10:00|765.6|765|765.2|764.6|765.7|765.1|765.2|764.6|14
1643948100000|2022-02-04 04:15:00|765.4|764.8|764.9|764.3|765.4|764.8|764.9|764.3|17
1643948400000|2022-02-04 04:20:00|764.8|764.2|765.1|764.5|765.2|764.6|764.7|764.1|22
1643948700000|2022-02-04 04:25:00|765.7|765.1|766|765.4|766.1|765.5|765.7|765.1|12
1643949000000|2022-02-04 04:30:00|766.1|765.5|766|765.4|766.4|765.8|765.8|765.2|17
1643949300000|2022-02-04 04:35:00|766.1|765.5|766.1|765.5|766.1|765.5|765.8|765.2|2
1643949600000|2022-02-04 04:40:00|766.2|765.6|766.2|765.6|766.3|765.7|766.1|765.5|8
1643949900000|2022-02-04 04:45:00|766.1|765.5|766.2|765.6|766.3|765.7|766.1|765.5|1
1643950200000|2022-02-04 04:50:00|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|8
1643950500000|2022-02-04 04:55:00|766.2|765.6|766|765.4|766.3|765.7|766|765.4|12
1643950800000|2022-02-04 05:00:00|765.8|765.2|765.8|765.2|766.1|765.5|765.8|765.2|11
1643951100000|2022-02-04 05:05:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|6
1643951400000|2022-02-04 05:10:00|765.2|764.6|764.8|764.2|765.2|764.6|764.8|764.2|13
1643951700000|2022-02-04 05:15:00|765.1|764.5|765.5|764.9|765.6|765|765.1|764.5|16
1643952000000|2022-02-04 05:20:00|||||||||1
1643952300000|2022-02-04 05:25:00|765.6|765|765.3|764.7|765.6|765|765.3|764.7|2
1643952600000|2022-02-04 05:30:00|765.1|764.5|764.6|764|765.1|764.5|764.1|763.5|26
1643952900000|2022-02-04 05:35:00|764.7|764.1|764.4|763.8|764.7|764.1|764.3|763.7|9
1643953200000|2022-02-04 05:40:00|764.3|763.7|764.3|763.7|764.5|763.9|764.1|763.5|19
1643953500000|2022-02-04 05:45:00|764.5|763.9|764.3|763.7|764.5|763.9|764.2|763.6|6
1643953800000|2022-02-04 05:50:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|3
1643954100000|2022-02-04 05:55:00|764.2|763.6|763.8|763.2|764.2|763.6|763.8|763.2|8
1643954400000|2022-02-04 06:00:00|763.6|763|763.6|763|763.6|763|763.6|763|11
1643954700000|2022-02-04 06:05:00|763.7|763.1|763.8|763.2|764.1|763.5|763.7|763.1|11
1643955000000|2022-02-04 06:10:00|764|763.4|764.1|763.5|764.3|763.7|764|763.4|15
1643955300000|2022-02-04 06:15:00|764.3|763.7|763.8|763.2|764.3|763.7|763.8|763.2|11
1643955600000|2022-02-04 06:20:00|763.6|763|763.6|763|763.8|763.2|763.5|762.9|17
1643955900000|2022-02-04 06:25:00|763.3|762.7|763.3|762.7|763.4|762.8|762.8|762.2|40
1643956200000|2022-02-04 06:30:00|763.4|762.8|763.8|763.2|764.3|763.7|763.4|762.8|16
1643956500000|2022-02-04 06:35:00|763.9|763.3|763.8|763.2|764.2|763.6|763.8|763.2|8
1643956800000|2022-02-04 06:40:00|763.7|763.1|764.1|763.5|764.1|763.5|763.6|763|16
1643957100000|2022-02-04 06:45:00|763.8|763.2|763.8|763.2|764.2|763.6|763.8|763.2|24
1643957400000|2022-02-04 06:50:00|763.6|763|763.8|763.2|763.8|763.2|763.4|762.8|12
1643957700000|2022-02-04 06:55:00|763.7|763.1|764.1|763.5|764.1|763.5|763.7|763.1|5
1643958000000|2022-02-04 07:00:00|764.3|763.7|764.2|763.6|764.3|763.7|764|763.4|3
1643958300000|2022-02-04 07:05:00|764.3|763.7|764.2|763.6|764.4|763.8|764.1|763.5|5
1643958600000|2022-02-04 07:10:00|764.3|763.7|763.3|762.7|764.3|763.7|763.3|762.7|11
1643958900000|2022-02-04 07:15:00|763.4|762.8|763.6|763|763.6|763|762.1|761.5|40
1643959200000|2022-02-04 07:20:00|763.7|763.1|763.1|762.5|763.8|763.2|763.1|762.5|42
1643959500000|2022-02-04 07:25:00|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|21
1643959800000|2022-02-04 07:30:00|763.2|762.6|763.8|763.2|764.1|763.5|763.2|762.6|21
1643960100000|2022-02-04 07:35:00|764.5|763.9|764.8|764.2|765.3|764.7|764.5|763.9|53
1643960400000|2022-02-04 07:40:00|765.1|764.5|765.3|764.7|766.3|765.7|765|764.4|76
1643960700000|2022-02-04 07:45:00|765.1|764.5|765.1|764.5|765.1|764.5|764.3|763.7|28
1643961000000|2022-02-04 07:50:00|765|764.4|764.6|764|765.6|765|764.6|764|47
1643961300000|2022-02-04 07:55:00|764.3|763.7|764.2|763.6|764.3|763.7|764.1|763.5|27
1643961600000|2022-02-04 08:00:00|764.1|763.5|763.7|763.1|764.1|763.5|763.6|763|30
1643961900000|2022-02-04 08:05:00|763.6|763|762.3|761.7|763.6|763|761.5|760.9|100
1643962200000|2022-02-04 08:10:00|762.2|761.6|762.5|761.9|762.9|762.1|761.9|761.3|32
1643962500000|2022-02-04 08:15:00|762.2|761.6|763.1|762.5|763.1|762.5|762.1|761.5|18
1643962800000|2022-02-04 08:20:00|762.7|762.1|762.4|761.8|762.7|762.1|762.4|761.8|8
1643963100000|2022-02-04 08:25:00|762.2|761.6|762|761.4|762.5|761.9|761.8|761.2|8
1643963400000|2022-02-04 08:30:00|762.1|761.5|762.5|761.9|762.5|761.9|761.8|761.2|16
1643963700000|2022-02-04 08:35:00|762.4|761.8|762.4|761.8|762.6|762|762.1|761.5|9
1643964000000|2022-02-04 08:40:00|762.2|761.6|762.3|761.7|762.7|762.1|761.6|761|45
1643964300000|2022-02-04 08:45:00|762.4|761.8|762.3|761.7|762.8|762.2|762.1|761.5|88
1643964600000|2022-02-04 08:50:00|762.2|761.6|762.3|761.7|762.6|762|761.9|761.3|69
1643964900000|2022-02-04 08:55:00|762.6|762|763.6|763|763.8|763.2|761.6|761|85
1643965200000|2022-02-04 09:00:00|763.8|763.2|763.3|762.7|763.8|763.2|763.2|762.6|36
1643965500000|2022-02-04 09:05:00|763.1|762.5|763.3|762.7|763.4|762.8|762.6|762|16
1643965800000|2022-02-04 09:10:00|763.2|762.6|762.1|761.5|763.6|763|761.9|761.3|69
1643966100000|2022-02-04 09:15:00|761.9|761.3|763.1|762.5|763.1|762.5|761.9|761.3|21
1643966400000|2022-02-04 09:20:00|763|762.4|761.8|761.2|763|762.4|761.6|761|123
1643966700000|2022-02-04 09:25:00|761.7|761.1|761.7|761.1|762.1|761.5|761.3|760.7|105
1643967000000|2022-02-04 09:30:00|761.6|761|762.1|761.5|762.3|761.7|761.6|761|119
1643967300000|2022-02-04 09:35:00|762|761.4|760.8|760.2|762.1|761.5|760.7|760.1|95
1643967600000|2022-02-04 09:40:00|760.7|760.1|760.1|759.5|760.7|760.1|759.5|758.9|108
1643967900000|2022-02-04 09:45:00|760.3|759.7|761.8|761.2|761.8|761.2|760|759.4|211
1643968200000|2022-02-04 09:50:00|762|761.4|763.6|763|763.7|763.1|761.3|760.7|120
1643968500000|2022-02-04 09:55:00|763.7|763.1|764|763.4|764.8|764.2|763.3|762.7|93
1643968800000|2022-02-04 10:00:00|764.2|763.6|764.3|763.7|764.9|764.3|763.8|763.1|64
1643969100000|2022-02-04 10:05:00|764.1|763.5|765.1|764.5|765.2|764.6|764.1|763.5|91
1643969400000|2022-02-04 10:10:00|764.6|764|765|764.4|765.2|764.6|764.5|763.9|85
1643969700000|2022-02-04 10:15:00|765.1|764.5|764.8|764.2|765.3|764.7|764.6|764|94
1643970000000|2022-02-04 10:20:00|764.7|764.1|763.8|763.2|765.1|764.5|763.6|763|92
1643970300000|2022-02-04 10:25:00|763.9|763.3|763.7|763.1|764.3|763.7|763.7|763.1|20
1643970600000|2022-02-04 10:30:00|763.6|763|762.7|762.1|763.8|763.2|762.7|762.1|70
1643970900000|2022-02-04 10:35:00|762.8|762.2|763.1|762.5|763.3|762.7|762.6|762|57
1643971200000|2022-02-04 10:40:00|762.9|762.3|762.1|761.5|763.1|762.5|761.8|761.2|25
1643971500000|2022-02-04 10:45:00|761.9|761.3|761.2|760.6|762.1|761.5|760.8|760.2|74
1643971800000|2022-02-04 10:50:00|761.3|760.7|761.3|760.7|761.8|761.2|761.1|760.5|17
1643972100000|2022-02-04 10:55:00|761.2|760.6|761.6|761|761.8|761.2|761.2|760.6|36
1643972400000|2022-02-04 11:00:00|761.5|760.9|761.5|760.9|761.5|760.9|760.9|760.3|17
1643972700000|2022-02-04 11:05:00|761|760.4|760.6|760|761.1|760.5|760.6|760|49
1643973000000|2022-02-04 11:10:00|760.8|760.2|760.1|759.5|761|760.4|759.8|759.2|69
1643973300000|2022-02-04 11:15:00|760|759.4|759.7|759.1|760.2|759.6|759.6|759|104
1643973600000|2022-02-04 11:20:00|759.6|759|759.6|759|760.1|759.5|759.4|758.8|42
1643973900000|2022-02-04 11:25:00|759.8|759.2|759.9|759.3|760|759.4|759.6|759|20
1643974200000|2022-02-04 11:30:00|760.1|759.5|761.7|761.1|762.2|761.5|759.7|759.1|91
1643974500000|2022-02-04 11:35:00|761.9|760.9|761.6|761|761.9|761.3|761.4|760.8|33
1643974800000|2022-02-04 11:40:00|761.7|761.1|761.6|761|761.8|761.2|761.5|760.9|10
1643975100000|2022-02-04 11:45:00|761.5|760.9|762.5|761.9|762.9|762.3|761.5|760.9|40
1643975400000|2022-02-04 11:50:00|762.4|761.8|761.8|761.2|762.4|761.8|761.6|761|15
1643975700000|2022-02-04 11:55:00|761.9|761.3|763.1|762.5|763.4|762.8|761.6|761|52
1643976000000|2022-02-04 12:00:00|763|762.4|762.2|761.6|763.1|762.5|762|761.4|42
1643976300000|2022-02-04 12:05:00|762.1|761.5|762.2|761.6|762.5|761.9|761.5|760.9|18
1643976600000|2022-02-04 12:10:00|762.4|761.8|761.5|760.9|762.4|761.8|761.4|760.8|6
1643976900000|2022-02-04 12:15:00|761.4|760.8|761.1|760.5|761.4|760.8|761|760.4|24
1643977200000|2022-02-04 12:20:00|761|760.4|761.6|761|761.6|761|760.4|759.8|19
1643977500000|2022-02-04 12:25:00|761.5|760.9|761.1|760.5|761.6|761|761|760.4|14
1643977800000|2022-02-04 12:30:00|761.4|760.8|760.2|759.6|761.4|760.8|760.2|759.6|23
1643978100000|2022-02-04 12:35:00|760.1|759.5|759.7|759.1|760.4|759.8|759.6|759|41
1643978400000|2022-02-04 12:40:00|759.8|759.2|761|760.4|761.1|760.5|759.8|759.2|542
1643978700000|2022-02-04 12:45:00|760.9|760.3|760.9|760.3|760.9|760.3|760.6|760|74
1643979000000|2022-02-04 12:50:00|761.2|760.6|760.9|760.3|761.7|761.1|760.8|760.2|27
1643979300000|2022-02-04 12:55:00|761.2|760.6|761|760.4|761.4|760.8|760.8|760.2|18
1643979600000|2022-02-04 13:00:00|760.9|760.3|759.5|758.9|761.1|760.5|759.4|758.8|70
1643979900000|2022-02-04 13:05:00|759.6|759|758.7|758.1|759.9|759.3|758.2|757.6|48
1643980200000|2022-02-04 13:10:00|758.5|757.9|759.2|758.6|759.5|758.9|758.4|757.8|40
1643980500000|2022-02-04 13:15:00|759.3|758.7|758.8|758.2|759.4|758.8|758.4|757.8|33
1643980800000|2022-02-04 13:20:00|758.7|758.1|758.8|758.2|758.9|758.3|758.7|758.1|19
1643981100000|2022-02-04 13:25:00|758.9|758.3|758.9|758.3|759.4|758.8|758.7|758.1|41
1643981400000|2022-02-04 13:30:00|758.8|758.2|758|757.4|758.8|758.2|757.5|756.7|234
1643981700000|2022-02-04 13:35:00|758.1|757.5|758.6|758|759.4|758.8|757.5|756.9|280
1643982000000|2022-02-04 13:40:00|758.8|758.2|758.6|758|758.8|758.2|758.2|757.6|73
1643985000000|2022-02-04 14:30:00|758.8|758.2|754.8|754.2|758.9|758.3|754.1|753.5|1078
1643985300000|2022-02-04 14:35:00|754.7|754.1|759|758.4|759.6|759|754.5|753.9|591
1643985600000|2022-02-04 14:40:00|759.1|758.5|756.3|755.7|759.8|759.2|756.3|755.7|417
1643985900000|2022-02-04 14:45:00|756.4|755.8|755.6|755|758.1|757.5|755.1|754.5|487
1643986200000|2022-02-04 14:50:00|755.5|754.9|757.1|756.5|757.4|756.8|755|754.4|283
1643986500000|2022-02-04 14:55:00|757.2|756.6|754.4|753.8|757.8|757.2|754.1|753.5|1552
1643986800000|2022-02-04 15:00:00|754.5|753.9|756.1|755.5|756.2|755.6|754.4|753.8|227
1643987100000|2022-02-04 15:05:00|756|755.4|755.2|754.6|756.2|755.6|755.1|754.5|178
1643987400000|2022-02-04 15:10:00|755.1|754.5|758.5|757.9|758.8|758.2|754.5|753.9|333
1643987700000|2022-02-04 15:15:00|758.7|758.1|759.4|758.8|759.4|758.8|756.8|756.2|289
1643988000000|2022-02-04 15:20:00|759.5|758.9|761.6|761|762|761.4|758.5|757.9|353
1643988300000|2022-02-04 15:25:00|761.5|760.9|761.1|760.5|762|761.4|760|759.4|211
1643988600000|2022-02-04 15:30:00|761.4|760.8|759.6|759|762.1|761.5|759.6|759|227
1643988900000|2022-02-04 15:35:00|759.5|758.9|760.2|759.6|760.7|760.1|759.5|758.9|225
1643989200000|2022-02-04 15:40:00|760.3|759.7|759|758.4|760.7|760.1|759|758.4|175
1643989500000|2022-02-04 15:45:00|758.9|758.3|759.6|759|760.5|759.9|758.4|757.8|616
1643989800000|2022-02-04 15:50:00|760|759.4|759.2|758.6|760.1|759.5|758.6|758|215
1643990100000|2022-02-04 15:55:00|759.3|758.7|760.1|759.5|760.5|759.9|758.5|757.9|199
1643990400000|2022-02-04 16:00:00|760|759.4|759.5|758.9|760.7|760.1|759.3|758.7|228
1643990700000|2022-02-04 16:05:00|759.4|758.8|759.1|758.5|760.2|759.6|759.1|758.5|113
1643991000000|2022-02-04 16:10:00|759|758.4|756.3|755.7|759|758.4|756.1|755.5|382
1643991300000|2022-02-04 16:15:00|756.2|755.6|757.5|756.9|757.5|756.9|756.1|755.5|188
1643991600000|2022-02-04 16:20:00|757.4|756.8|758.7|758.1|759|758.4|757.1|756.5|213
1643991900000|2022-02-04 16:25:00|758.8|758.2|759.5|758.9|759.7|759.1|758.6|758|153
1643992200000|2022-02-04 16:30:00|759.7|759.1|760.7|760.1|760.8|760.2|759.5|758.9|168
1643992500000|2022-02-04 16:35:00|760.8|760.2|760.3|759.7|761.5|760.9|760.3|759.7|147
1643992800000|2022-02-04 16:40:00|760.4|759.8|761.7|761.1|761.7|761.1|760.3|759.7|469
1643993100000|2022-02-04 16:45:00|761.8|761.2|764.7|764.1|764.7|764.1|761.7|761.1|300
1643993400000|2022-02-04 16:50:00|764.6|764|764.2|763.6|764.6|764|763.7|763.1|149
1643993700000|2022-02-04 16:55:00|764|763.4|766.3|765.7|766.8|766.2|764|763.4|1126
1643994000000|2022-02-04 17:00:00|766.4|765.8|766|765.4|766.8|766.2|765.4|764.8|294
1643994300000|2022-02-04 17:05:00|765.9|765.3|766|765.4|766.5|765.9|765.3|764.7|155
1643994600000|2022-02-04 17:10:00|766.1|765.5|765.7|765.1|766.1|765.5|765.1|764.5|183
1643994900000|2022-02-04 17:15:00|765.8|765.2|768.8|768.2|769.1|768.5|765.8|765.2|261
1643995200000|2022-02-04 17:20:00|768.7|768.1|770.4|769.8|770.6|770|768|767.4|529
1643995500000|2022-02-04 17:25:00|770.5|769.9|770.6|770|771.4|770.8|770|769.4|292
1643995800000|2022-02-04 17:30:00|770.7|770.1|770.3|769.7|770.7|770.1|769.3|768.7|440
1643996100000|2022-02-04 17:35:00|770.4|769.8|770.8|770.2|771.2|770.6|769.4|768.8|1036
1643996400000|2022-02-04 17:40:00|770.9|770.3|771.8|771.2|771.8|771.2|770.7|770.1|501
1643996700000|2022-02-04 17:45:00|771.5|770.9|770.6|770|771.5|770.9|770.6|770|243
1643997000000|2022-02-04 17:50:00|770.5|769.9|771.6|771|771.8|771.2|770.5|769.9|360
1643997300000|2022-02-04 17:55:00|771.5|770.9|769.9|769.3|772.1|771.5|769.6|769|253
1643997600000|2022-02-04 18:00:00|769.8|769.2|770|769.4|770.3|769.7|769.4|768.8|307
1643997900000|2022-02-04 18:05:00|769.9|769.3|769.9|769.3|770.6|770|769|768.4|187
1643998200000|2022-02-04 18:10:00|770|769.4|770.5|769.9|770.6|770|769.9|769.3|212
1643998500000|2022-02-04 18:15:00|770.3|769.7|769.6|769|770.3|769.7|769.4|768.8|98
1643998800000|2022-02-04 18:20:00|769.8|769.2|769.6|769|770|769.4|769.5|768.9|105
1643999100000|2022-02-04 18:25:00|769.7|769.1|769.5|768.9|770|769.4|769.2|768.6|117
1643999400000|2022-02-04 18:30:00|769.3|768.7|768|767.4|769.5|768.9|767.8|767.2|271
1643999700000|2022-02-04 18:35:00|767.9|767.3|768.4|767.8|768.4|767.8|767.4|766.8|150
1644000000000|2022-02-04 18:40:00|768.5|767.9|768.4|767.8|768.9|768.3|768.3|767.7|86
1644000300000|2022-02-04 18:45:00|768.3|767.7|768|767.4|768.4|767.8|767.6|767|113
1644000600000|2022-02-04 18:50:00|768.2|767.6|768.5|767.9|768.5|767.9|767.5|766.9|144
1644000900000|2022-02-04 18:55:00|768.3|767.7|768.2|767.6|768.3|767.7|767.3|766.7|186
1644001200000|2022-02-04 19:00:00|768.3|767.7|768.5|767.9|768.5|767.9|767.1|766.5|285
1644001500000|2022-02-04 19:05:00|768.4|767.8|768.7|768.1|769.2|768.6|768.4|767.8|515
1644001800000|2022-02-04 19:10:00|769|768.4|769.1|768.5|769.2|768.6|767.7|767.1|1000
1644002100000|2022-02-04 19:15:00|768.9|768.3|770.5|769.9|770.5|769.9|767.3|766.7|1264
1644195600000|2022-02-07 01:00:00|781.6|781|777.2|776.6|782.2|781.6|776.9|776.3|1301
1644195900000|2022-02-07 01:05:00|777.3|776.7|775.2|774.6|778|777.4|775.2|774.6|184
1644196200000|2022-02-07 01:10:00|775.1|774.5|776.6|776|776.6|776|775.1|774.5|199
1644196500000|2022-02-07 01:15:00|776.7|776.1|775.7|775.1|777.4|776.8|775.6|775|115
1644196800000|2022-02-07 01:20:00|775.6|775|776.4|775.8|777|776.4|775.2|774.6|80
1644197100000|2022-02-07 01:25:00|776.2|775.6|774.4|773.8|776.5|775.9|774.3|773.7|87
1644197400000|2022-02-07 01:30:00|774.2|773.6|774.9|774.3|775.2|774.6|774.2|773.6|55
1644197700000|2022-02-07 01:35:00|774.7|774.1|775|774.4|775|774.4|774.5|773.9|17
1644198000000|2022-02-07 01:40:00|774.7|774.1|774.6|774|775|774.4|774.2|773.6|44
1644198300000|2022-02-07 01:45:00|775|774.4|776|775.4|776|775.4|774.7|774.1|74
1644198600000|2022-02-07 01:50:00|775.9|775.3|776|775.4|776.1|775.5|775.7|775.1|38
1644198900000|2022-02-07 01:55:00|775.8|775.2|775.7|775.1|776|775.4|775.7|775.1|58
1644199200000|2022-02-07 02:00:00|775.5|774.9|776.1|775.5|776.8|776.2|775.5|774.9|69
1644199500000|2022-02-07 02:05:00|776|775.4|775.7|775.1|776|775.4|775.2|774.6|40
1644199800000|2022-02-07 02:10:00|775.6|775|775.7|775.1|775.7|775.1|775.5|774.9|3
1644200100000|2022-02-07 02:15:00|776|775.4|775.7|775.1|776.1|775.5|775.2|774.6|11
1644200400000|2022-02-07 02:20:00|775.6|775|774.7|774.1|775.7|775.1|774.7|774.1|43
1644200700000|2022-02-07 02:25:00|774.6|774|775|774.4|775.2|774.6|774.6|774|18
1644201000000|2022-02-07 02:30:00|774.8|774.2|775.7|775.1|775.7|775.1|774.7|774.1|27
1644201300000|2022-02-07 02:35:00|775.9|775.3|777.2|776.6|777.2|776.6|775.7|775.1|62
1644201600000|2022-02-07 02:40:00|777|776.4|777|776.4|777.6|777|776.5|775.9|57
1644201900000|2022-02-07 02:45:00|776.7|776.1|776.5|775.9|776.9|776.3|776.5|775.9|8
1644202200000|2022-02-07 02:50:00|776.4|775.8|776.1|775.5|776.7|776.1|776.1|775.5|16
1644202500000|2022-02-07 02:55:00|776.2|775.6|775.5|774.9|776.4|775.8|775.2|774.6|23
1644202800000|2022-02-07 03:00:00|775.3|774.7|775.1|774.5|775.5|774.9|775.1|774.5|21
1644203100000|2022-02-07 03:05:00|774.7|774.1|774.7|774.1|775|774.4|774.7|774.1|58
1644203400000|2022-02-07 03:10:00|774.6|774|774.8|774.2|775|774.4|774.3|773.7|28
1644203700000|2022-02-07 03:15:00|774.9|774.3|775.5|774.9|775.7|775.1|774.7|774.1|27
1644204000000|2022-02-07 03:20:00|775.4|774.8|775.5|774.9|775.5|774.9|775.2|774.6|3
1644204300000|2022-02-07 03:25:00|775|774.4|775.1|774.5|775.2|774.6|775|774.4|8
1644204600000|2022-02-07 03:30:00|775|774.4|775.1|774.5|775.2|774.6|774.9|774.3|8
1644204900000|2022-02-07 03:35:00|775.2|774.6|775.9|775.3|775.9|775.3|775|774.4|133
1644205200000|2022-02-07 03:40:00|775.6|775|775.2|774.6|775.7|775.1|775.2|774.6|70
1644205500000|2022-02-07 03:45:00|775.1|774.5|775.1|774.5|775.3|774.7|775.1|774.5|17
1644205800000|2022-02-07 03:50:00|775|774.4|775.2|774.6|775.2|774.6|775|774.4|19
1644206100000|2022-02-07 03:55:00|775|774.4|774.5|773.9|775|774.4|773.7|773.1|97
1644206400000|2022-02-07 04:00:00|774.4|773.8|774.5|773.9|774.5|773.9|774.1|773.5|19
1644206700000|2022-02-07 04:05:00|774.4|773.8|774.9|774.3|775|774.4|773.5|772.9|64
1644207000000|2022-02-07 04:10:00|775|774.4|773.9|773.3|775.2|774.6|773.5|772.9|85
1644207300000|2022-02-07 04:15:00|774|773.4|774.2|773.6|774.5|773.9|774|773.4|16
1644207600000|2022-02-07 04:20:00|774.1|773.5|774.7|774.1|774.9|774.3|774|773.4|27
1644207900000|2022-02-07 04:25:00|775|774.4|775|774.4|775|774.4|774.7|774.1|19
1644208200000|2022-02-07 04:30:00|775.1|774.5|776.2|775.6|776.2|775.6|774.7|774.1|248
1644208500000|2022-02-07 04:35:00|776.4|775.8|776.2|775.6|777.1|776.5|775.7|775.1|132
1644208800000|2022-02-07 04:40:00|776.1|775.5|776.6|776|776.7|776.1|776|775.4|14
1644209100000|2022-02-07 04:45:00|776.7|776.1|777.3|776.7|777.3|776.7|776.6|776|10
1644209400000|2022-02-07 04:50:00|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|20
1644209700000|2022-02-07 04:55:00|777|776.4|776.7|776.1|777.1|776.5|776.5|775.9|8
1644210000000|2022-02-07 05:00:00|776.6|776|776.6|776|776.6|776|776.5|775.9|6
1644210300000|2022-02-07 05:05:00|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|4
1644210600000|2022-02-07 05:10:00|776.3|775.7|776.2|775.6|776.4|775.8|776|775.4|5
1644210900000|2022-02-07 05:15:00|776.1|775.5|776|775.4|776.2|775.6|776|775.4|0
1644211200000|2022-02-07 05:20:00|775.9|775.3|775.9|775.3|776.2|775.6|775.7|775.1|13
1644211500000|2022-02-07 05:25:00|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|5
1644211800000|2022-02-07 05:30:00|776.1|775.5|776|775.4|776.1|775.5|775.1|774.5|19
1644212100000|2022-02-07 05:35:00|775.9|775.3|775.7|775.1|775.9|775.3|775.6|775|3
1644212400000|2022-02-07 05:40:00|775.6|775|775.7|775.1|775.7|775.1|775.5|774.9|1
1644212700000|2022-02-07 05:45:00|775.6|775|776|775.4|776.1|775.5|775.6|775|5
1644213000000|2022-02-07 05:50:00|776.1|775.5|776|775.4|776.2|775.6|775.9|775.3|7
1644213300000|2022-02-07 05:55:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|8
1644213600000|2022-02-07 06:00:00|775.8|775.2|775.7|775.1|776.1|775.5|775.7|775.1|5
1644213900000|2022-02-07 06:05:00|775.9|775.3|775|774.4|775.9|775.3|774.6|774|55
1644214200000|2022-02-07 06:10:00|774.8|774.2|775|774.4|775|774.4|774.7|774.1|9
1644214500000|2022-02-07 06:15:00|774.9|774.3|775|774.4|775|774.4|774.7|774.1|7
1644214800000|2022-02-07 06:20:00|775.1|774.5|775|774.4|775.1|774.5|775|774.4|7
1644215100000|2022-02-07 06:25:00|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|11
1644215400000|2022-02-07 06:30:00|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|9
1644215700000|2022-02-07 06:35:00|774.6|774|775.6|775|775.6|775|774.5|773.9|16
1644216000000|2022-02-07 06:40:00|775.5|774.9|775.3|774.7|775.8|775.2|775|774.4|8
1644216300000|2022-02-07 06:45:00|775.1|774.5|775.3|774.7|775.5|774.9|775|774.4|14
1644216600000|2022-02-07 06:50:00|775.5|774.9|775.3|774.7|775.5|774.9|775.1|774.5|7
1644216900000|2022-02-07 06:55:00|775.4|774.8|775.5|774.9|775.6|775|775.4|774.8|3
1644217200000|2022-02-07 07:00:00|775.4|774.8|775.8|775.2|776|775.4|774.9|774.3|30
1644217500000|2022-02-07 07:05:00|775.9|775.3|775.3|774.7|776|775.4|775.2|774.6|14
1644217800000|2022-02-07 07:10:00|775.5|774.9|775.2|774.6|775.5|774.9|775|774.4|10
1644218100000|2022-02-07 07:15:00|775.3|774.7|774.9|774.3|775.5|774.9|774.8|774.2|7
1644218400000|2022-02-07 07:20:00|774.8|774.2|775.5|774.9|775.6|775|774.8|774.2|11
1644218700000|2022-02-07 07:25:00|775.4|774.8|774.8|774.2|775.4|774.8|774.8|774.2|11
1644219000000|2022-02-07 07:30:00|774.9|774.3|775.5|774.9|775.9|775.3|774.9|774.3|31
1644219300000|2022-02-07 07:35:00|775.6|775|775.8|775.2|776|775.4|775.5|774.9|15
1644219600000|2022-02-07 07:40:00|775.7|775.1|775.7|775.1|775.8|775.2|775.6|775|5
1644219900000|2022-02-07 07:45:00|775.8|775.2|775.5|774.9|776|775.4|775.5|774.9|9
1644220200000|2022-02-07 07:50:00|775.7|775.1|775.5|774.9|775.8|775.2|775.3|774.7|6
1644220500000|2022-02-07 07:55:00|775.6|775|776.1|775.5|776.3|775.7|775|774.4|38
1644220800000|2022-02-07 08:00:00|776.3|775.7|777|776.4|778.3|777.7|776.3|775.7|53
1644221100000|2022-02-07 08:05:00|777.1|776.5|776.5|775.9|777.3|776.7|776.5|775.9|14
1644221400000|2022-02-07 08:10:00|776.8|776.2|776.8|776.2|777.5|776.9|776.8|776.2|13
1644221700000|2022-02-07 08:15:00|776.7|776.1|775.5|774.9|776.7|776.1|775.5|774.9|40
1644222000000|2022-02-07 08:20:00|775.4|774.8|775.1|774.5|775.5|774.9|774.8|774.2|13
1644222300000|2022-02-07 08:25:00|775|774.4|774|773.4|775.1|774.5|773.9|773.3|22
1644222600000|2022-02-07 08:30:00|774.1|773.5|774.3|773.7|774.5|773.9|774|773.4|11
1644222900000|2022-02-07 08:35:00|774.4|773.8|774.6|774|774.9|774.3|774.4|773.8|9
1644223200000|2022-02-07 08:40:00|774.4|773.8|774.4|773.8|774.6|774|774.3|773.7|7
1644223500000|2022-02-07 08:45:00|774.5|773.9|775|774.4|775.1|774.5|774.3|773.7|14
1644223800000|2022-02-07 08:50:00|775.1|774.5|775.1|774.5|775.3|774.7|774.8|774.2|18
1644224100000|2022-02-07 08:55:00|775.2|774.6|773.9|773.3|775.3|774.7|773.8|773.2|51
1644224400000|2022-02-07 09:00:00|773.8|773.2|774.5|773.9|774.7|774.1|773.4|772.8|74
1644224700000|2022-02-07 09:05:00|774.4|773.8|774.1|773.5|775.3|774.7|774.1|773.5|18
1644225000000|2022-02-07 09:10:00|773.2|772.6|772.7|772.1|773.5|772.9|772.2|771.6|107
1644225300000|2022-02-07 09:15:00|772.8|772.2|773.2|772.6|773.4|772.8|772.8|772.2|14
1644225600000|2022-02-07 09:20:00|772.7|772.1|772.5|771.9|773.3|772.7|772.3|771.7|30
1644225900000|2022-02-07 09:25:00|772.3|771.7|773.1|772.5|773.5|772.9|772.3|771.7|35
1644226200000|2022-02-07 09:30:00|773|772.4|775.3|774.7|775.4|774.8|773|772.4|165
1644226500000|2022-02-07 09:35:00|775.4|774.8|775.8|775.2|775.9|775.3|775.3|774.7|164
1644226800000|2022-02-07 09:40:00|775.7|775.1|775.2|774.6|775.9|775.3|775|774.4|69
1644227100000|2022-02-07 09:45:00|775|774.4|775.5|774.9|775.9|775.3|775|774.4|36
1644227400000|2022-02-07 09:50:00|775.6|775|775.6|775|775.8|775.2|775.4|774.8|23
1644227700000|2022-02-07 09:55:00|775.7|775.1|775.8|775.2|775.9|775.3|775.5|774.9|25
1644228000000|2022-02-07 10:00:00|775.6|775|774|773.4|775.6|775|774|773.4|16
1644228300000|2022-02-07 10:05:00|773.9|773.3|773.5|772.9|773.9|773.3|773.2|772.6|23
1644228600000|2022-02-07 10:10:00|773.6|773|773.5|772.9|773.8|773.2|773.5|772.9|12
1644228900000|2022-02-07 10:15:00|773.8|773.2|774.5|773.9|774.8|774.2|773.5|772.9|17
1644229200000|2022-02-07 10:20:00|774.2|773.6|774.6|774|774.6|774|774.2|773.6|4
1644229500000|2022-02-07 10:25:00|774.7|774.1|775|774.4|775.3|774.7|774.7|774.1|8
1644229800000|2022-02-07 10:30:00|774.9|774.3|775.5|774.9|775.8|775.2|774.6|774|50
1644230100000|2022-02-07 10:35:00|775.4|774.8|775.7|775.1|775.8|775.2|775.2|774.6|8
1644230400000|2022-02-07 10:40:00|775.8|775.2|775.4|774.8|775.8|775.2|775.4|774.8|3
1644230700000|2022-02-07 10:45:00|775.5|774.9|775.8|775.2|775.8|775.2|775.5|774.9|14
1644231000000|2022-02-07 10:50:00|775.7|775.1|775.6|775|775.7|775.1|775.4|774.8|12
1644231300000|2022-02-07 10:55:00|775.8|775.2|776.1|775.5|776.6|776|775.8|775.2|16
1644231600000|2022-02-07 11:00:00|776.3|775.7|776.4|775.8|776.4|775.8|776|775.4|26
1644231900000|2022-02-07 11:05:00|776.8|776.2|777|776.4|777.3|776.7|776.8|776.2|91
1644232200000|2022-02-07 11:10:00|777.2|776.6|775.8|775.2|777.2|776.6|775.8|775.2|34
1644232500000|2022-02-07 11:15:00|775.5|774.9|775.4|774.8|775.9|775.3|775.3|774.7|27
1644232800000|2022-02-07 11:20:00|775.3|774.7|777.4|776.8|777.8|777.2|775.3|774.7|55
1644233100000|2022-02-07 11:25:00|777.5|776.9|777.4|776.8|777.8|777.2|777.3|776.7|12
1644233400000|2022-02-07 11:30:00|777.5|776.9|777.3|776.7|777.5|776.9|777|776.4|8
1644233700000|2022-02-07 11:35:00|777.4|776.8|777.5|776.9|777.6|777|777.4|776.8|13
1644234000000|2022-02-07 11:40:00|777.4|776.8|777.5|776.9|777.5|776.9|777|776.4|17
1644234300000|2022-02-07 11:45:00|777.4|776.8|777.4|776.8|777.6|777|776.4|775.8|33
1644234600000|2022-02-07 11:50:00|777.5|776.9|777.3|776.7|777.6|777|777|776.4|18
1644234900000|2022-02-07 11:55:00|777.1|776.5|776.4|775.8|777.1|776.5|776.3|775.7|20
1644235200000|2022-02-07 12:00:00|776.3|775.7|776.6|776|776.9|776.3|776.3|775.7|12
1644235500000|2022-02-07 12:05:00|776.5|775.9|775.8|775.2|776.5|775.9|775.8|775.2|10
1644235800000|2022-02-07 12:10:00|775.9|775.3|776.1|775.5|776.2|775.6|775.9|775.3|2
1644236100000|2022-02-07 12:15:00|776.3|775.7|776.4|775.8|777|776.4|776.3|775.7|23
1644236400000|2022-02-07 12:20:00|776.5|775.9|777.2|776.6|777.4|776.8|776.5|775.9|24
1644236700000|2022-02-07 12:25:00|777.1|776.5|776.5|775.9|777.3|776.7|776.3|775.7|36
1644237000000|2022-02-07 12:30:00|776.6|776|776.9|776.3|777.1|776.5|776.4|775.8|28
1644237300000|2022-02-07 12:35:00|776.8|776.2|777.3|776.7|777.3|776.7|776.8|776.2|9
1644237600000|2022-02-07 12:40:00|777.4|776.8|778.3|777.7|778.4|777.8|777.4|776.8|75
1644237900000|2022-02-07 12:45:00|778.4|777.8|780|779.4|780.3|779.7|778.3|777.7|70
1644238200000|2022-02-07 12:50:00|780.2|779.6|779|778.4|780.4|779.8|779|778.4|75
1644238500000|2022-02-07 12:55:00|778.5|777.9|778.9|778.3|779.3|778.7|778.4|777.8|54
1644238800000|2022-02-07 13:00:00|778.8|778.2|777.5|776.9|778.9|778.3|777|776.4|38
1644239100000|2022-02-07 13:05:00|777.4|776.8|777.3|776.7|778.3|777.7|777|776.4|64
1644239400000|2022-02-07 13:10:00|777.1|776.5|777.5|776.9|777.5|776.9|776.6|776|85
1644239700000|2022-02-07 13:15:00|777.8|777.2|776.9|776.3|777.8|777.2|776.5|775.9|90
1644240000000|2022-02-07 13:20:00|777.1|776.5|776.9|776.3|777.2|776.6|776.6|776|46
1644240300000|2022-02-07 13:25:00|776.8|776.2|776.5|775.9|776.9|776.3|776.4|775.8|96
1644240600000|2022-02-07 13:30:00|776.4|775.8|775.8|775.2|776.8|776.2|775.6|775|204
1644240900000|2022-02-07 13:35:00|775.7|775.1|776|775.4|776.5|775.9|775.6|775|43
1644241200000|2022-02-07 13:40:00|776.1|775.5|776.4|775.8|777|776.4|776|775.4|67
1644244200000|2022-02-07 14:30:00|778.3|777.7|772.3|771.7|778.9|778.3|772.3|771.7|1233
1644244500000|2022-02-07 14:35:00|772.2|771.6|768.9|768.3|773.5|772.9|768.9|768.3|4202
1644244800000|2022-02-07 14:40:00|768.8|768.2|768.6|768|769|768.4|766.5|765.9|1795
1644245100000|2022-02-07 14:45:00|768.5|767.9|770|769.4|770.2|769.6|767.8|767.2|1060
1644245400000|2022-02-07 14:50:00|769.9|769.3|771|770.4|772.9|772.3|769.8|769.2|1829
1644245700000|2022-02-07 14:55:00|771.2|770.6|771.8|771.2|773.2|772.6|771|770.4|354
1644246000000|2022-02-07 15:00:00|771.5|770.9|772.1|771.5|772.1|771.5|769.6|769|1069
1644246300000|2022-02-07 15:05:00|772|771.4|771.8|771.2|772.5|771.9|771|770.4|1302
1644246600000|2022-02-07 15:10:00|772|771.4|769.9|769.3|773.2|772.6|769.5|768.9|431
1644246900000|2022-02-07 15:15:00|769.8|769.2|768.8|768.2|771.1|770.5|768.8|768.2|422
1644247200000|2022-02-07 15:20:00|768.9|768.3|769.3|768.7|770.6|770|768.9|768.3|361
1644247500000|2022-02-07 15:25:00|769.5|768.9|768.1|767.5|769.6|769|767.2|766.6|1338
1644247800000|2022-02-07 15:30:00|768.4|767.8|771.5|770.9|773.5|772.9|768.1|767.5|515
1644248100000|2022-02-07 15:35:00|771.8|771.2|771|770.4|771.9|771.3|770|769.4|399
1644248400000|2022-02-07 15:40:00|771.1|770.5|769.8|769.2|771.4|770.8|768.3|767.7|516
1644248700000|2022-02-07 15:45:00|769.6|769|770.9|770.3|771.3|770.7|769.3|768.7|524
1644249000000|2022-02-07 15:50:00|770.8|770.2|769.7|769.1|771|770.4|769.2|768.6|1304
1644249300000|2022-02-07 15:55:00|769.8|769.2|770|769.4|770.1|769.5|768.7|768.1|377
1644249600000|2022-02-07 16:00:00|770.1|769.5|770.4|769.8|771.2|770.6|769.4|768.8|311
1644249900000|2022-02-07 16:05:00|770.6|770|772.5|771.9|773.1|772.5|770.6|770|387
1644250200000|2022-02-07 16:10:00|772.6|772|774.5|773.9|774.7|774.1|772.5|771.9|432
1644250500000|2022-02-07 16:15:00|774.4|773.8|775.3|774.7|775.9|775.3|773.8|773.2|1782
1644250800000|2022-02-07 16:20:00|775.4|774.8|775.4|774.8|776.5|775.9|774.6|774|751
1644251100000|2022-02-07 16:25:00|775.5|774.9|775.1|774.5|777.1|776.5|775.1|774.5|261
1644251400000|2022-02-07 16:30:00|775.2|774.6|775.3|774.7|775.7|775.1|773.9|773.3|243
1644251700000|2022-02-07 16:35:00|775.4|774.8|776.9|776.3|776.9|776.3|775.3|774.7|316
1644252000000|2022-02-07 16:40:00|777|776.4|777.3|776.7|778|777.4|775.4|774.8|750
1644252300000|2022-02-07 16:45:00|777.2|776.6|776.2|775.6|777.6|777|776|775.4|556
1644252600000|2022-02-07 16:50:00|776.4|775.8|776|775.4|776.7|776.1|775.4|774.8|213
1644252900000|2022-02-07 16:55:00|775.9|775.3|777.1|776.5|777.4|776.8|775.5|774.9|210
1644253200000|2022-02-07 17:00:00|777|776.4|776.1|775.5|777.7|777.1|775.6|775|276
1644253500000|2022-02-07 17:05:00|776|775.4|776.6|776|777.2|776.6|775.6|775|260
1644253800000|2022-02-07 17:10:00|776.7|776.1|775.5|774.9|776.7|776.1|774.4|773.8|336
1644254100000|2022-02-07 17:15:00|775.6|775|775.1|774.5|775.8|775.2|774.5|773.9|211
1644254400000|2022-02-07 17:20:00|775|774.4|775.5|774.9|775.8|775.2|775|774.4|175
1644254700000|2022-02-07 17:25:00|775.4|774.8|773.7|773.1|775.4|774.8|773.1|772.5|369
1644255000000|2022-02-07 17:30:00|773.6|773|774.4|773.8|774.5|773.9|773.1|772.5|304
1644255300000|2022-02-07 17:35:00|774.5|773.9|773.6|773|774.5|773.9|773.5|772.9|186
1644255600000|2022-02-07 17:40:00|773.7|773.1|774.6|774|774.8|774.2|773.6|773|174
1644255900000|2022-02-07 17:45:00|774.9|774.3|774.6|774|775|774.4|774.4|773.8|190
1644256200000|2022-02-07 17:50:00|774.5|773.9|775|774.4|775|774.4|774.1|773.5|168
1644256500000|2022-02-07 17:55:00|774.8|774.2|774|773.4|774.9|774.3|773.9|773.3|199
1644256800000|2022-02-07 18:00:00|773.9|773.3|772.9|772.3|774.4|773.8|772.7|772.1|255
1644257100000|2022-02-07 18:05:00|772.8|772.2|772.6|772|773.7|773.1|772.6|772|168
1644257400000|2022-02-07 18:10:00|772.7|772.1|773.2|772.6|773.7|773.1|772.6|772|292
1644257700000|2022-02-07 18:15:00|773.3|772.7|773.4|772.8|773.6|773|772.9|772.3|182
1644258000000|2022-02-07 18:20:00|773.5|772.9|773.9|773.3|774|773.4|773.3|772.7|154
1644258300000|2022-02-07 18:25:00|773.8|773.2|774|773.4|774.3|773.7|773.8|773.2|229
1644258600000|2022-02-07 18:30:00|773.9|773.3|773.9|773.3|774.3|773.7|773.8|773.2|148
1644258900000|2022-02-07 18:35:00|773.8|773.2|773.8|773.2|773.9|773.3|773|772.4|176
1644259200000|2022-02-07 18:40:00|773.7|773.1|773.4|772.8|773.8|773.2|773.4|772.8|733
1644259500000|2022-02-07 18:45:00|773.5|772.9|773.9|773.3|774.1|773.5|773.3|772.7|567
1644259800000|2022-02-07 18:50:00|774|773.4|774.1|773.5|774.5|773.9|773.7|773.1|208
1644260100000|2022-02-07 18:55:00|774|773.4|774.5|773.9|774.8|774.2|774|773.4|191
1644260400000|2022-02-07 19:00:00|774.2|773.6|774.5|773.9|774.5|773.9|773.6|773|403
1644260700000|2022-02-07 19:05:00|774.4|773.8|771.7|771.1|774.4|773.8|771.6|771|489
1644261000000|2022-02-07 19:10:00|771.8|771.2|775.2|774.6|775.3|774.7|770.9|770.3|4177
1644261300000|2022-02-07 19:15:00|775.1|774.5|776|775.4|776.1|775.5|774.1|773.5|912
1644282000000|2022-02-08 01:00:00|776.3|775.7|772.8|772.2|776.4|775.8|772.2|771.6|183
1644282300000|2022-02-08 01:05:00|773|772.4|771.6|771|773.2|772.6|771.5|770.9|129
1644282600000|2022-02-08 01:10:00|771.8|771.2|772.8|772.2|772.8|772.2|771.6|771|46
1644282900000|2022-02-08 01:15:00|772.7|772.1|772.4|771.8|772.8|772.2|772|771.4|24
1644283200000|2022-02-08 01:20:00|772.3|771.7|772.3|771.7|772.5|771.9|771.9|771.3|20
1644283500000|2022-02-08 01:25:00|772.5|771.9|772.8|772.2|773|772.4|772.1|771.5|21
1644283800000|2022-02-08 01:30:00|772.7|772.1|772.4|771.8|772.7|772.1|772.1|771.5|13
1644284100000|2022-02-08 01:35:00|772.5|771.9|772|771.4|772.5|771.9|771.8|771.2|5
1644284400000|2022-02-08 01:40:00|772.1|771.5|771.9|771.3|772.3|771.7|771.9|771.3|4
1644284700000|2022-02-08 01:45:00|771.8|771.2|771.4|770.8|771.8|771.2|771.2|770.6|10
1644285000000|2022-02-08 01:50:00|771.3|770.7|770.9|770.3|771.4|770.8|770.9|770.3|18
1644285300000|2022-02-08 01:55:00|771.3|770.7|771.5|770.9|771.8|771.2|771|770.4|16
1644285600000|2022-02-08 02:00:00|771.6|771|771.6|771|772|771.4|771.5|770.9|66
1644285900000|2022-02-08 02:05:00|771.5|770.9|771.5|770.9|771.5|770.9|771.3|770.7|19
1644286200000|2022-02-08 02:10:00|771.4|770.8|771|770.4|771.4|770.8|771|770.3|15
1644286500000|2022-02-08 02:15:00|770.9|770.3|771.1|770.5|771.3|770.7|770.9|770.3|6
1644286800000|2022-02-08 02:20:00|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|9
1644287100000|2022-02-08 02:25:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644287400000|2022-02-08 02:30:00|771.1|770.5|770.4|769.8|771.1|770.5|770.3|769.7|21
1644287700000|2022-02-08 02:35:00|770.3|769.7|769.8|769.2|770.3|769.7|769.3|768.7|58
1644288000000|2022-02-08 02:40:00|769.5|768.9|769.3|768.7|769.8|769.2|769.3|768.7|16
1644288300000|2022-02-08 02:45:00|769.4|768.8|769.3|768.7|769.5|768.9|769.2|768.6|18
1644288600000|2022-02-08 02:50:00|769.2|768.6|768.9|768.3|769.5|768.9|768.7|768.1|100
1644288900000|2022-02-08 02:55:00|769|768.4|768.8|768.2|769.3|768.7|768.8|768.2|21
1644289200000|2022-02-08 03:00:00|768.7|768.1|768.9|768.3|769.3|768.7|768.2|767.6|48
1644289500000|2022-02-08 03:05:00|769|768.4|769|768.4|769|768.4|768.9|768.3|3
1644289800000|2022-02-08 03:10:00|768.8|768.2|768.5|767.9|768.8|768.2|768.3|767.7|19
1644290100000|2022-02-08 03:15:00|||||||||11
1644290400000|2022-02-08 03:20:00|768.4|767.8|769.1|768.5|769.3|768.7|768.3|767.7|21
1644290700000|2022-02-08 03:25:00|769|768.4|769|768.4|769|768.4|769|768.4|3
1644291000000|2022-02-08 03:30:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|19
1644291300000|2022-02-08 03:35:00|768.3|767.7|768.4|767.8|768.6|768|768.3|767.7|10
1644291600000|2022-02-08 03:40:00|768.3|767.7|768.4|767.8|768.6|768|768.3|767.7|18
1644291900000|2022-02-08 03:45:00|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|2
1644292200000|2022-02-08 03:50:00|768.6|768|768.9|768.3|768.9|768.3|768.6|768|2
1644292500000|2022-02-08 03:55:00|768.8|768.2|769|768.4|769.3|768.7|768.7|768.1|6
1644292800000|2022-02-08 04:00:00|769.1|768.5|769|768.4|769.1|768.5|769|768.4|0
1644293100000|2022-02-08 04:05:00|||||||||6
1644293400000|2022-02-08 04:10:00|||||||||1
1644293700000|2022-02-08 04:15:00|769.3|768.7|769.1|768.5|769.3|768.7|769|768.4|13
1644294000000|2022-02-08 04:20:00|769.2|768.6|768.8|768.2|769.3|768.7|768.8|768.2|16
1644294300000|2022-02-08 04:25:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|3
1644294600000|2022-02-08 04:30:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|3
1644294900000|2022-02-08 04:35:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|3
1644295200000|2022-02-08 04:40:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|6
1644295500000|2022-02-08 04:45:00|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|1
1644295800000|2022-02-08 04:50:00|768|767.4|768|767.4|768|767.4|767.2|766.6|69
1644296100000|2022-02-08 04:55:00|768.1|767.5|767.8|767.2|768.5|767.9|767.8|767.2|26
1644296400000|2022-02-08 05:00:00|767.9|767.3|767.6|767|768|767.4|767.6|767|15
1644296700000|2022-02-08 05:05:00|767.5|766.9|767.9|767.3|768.2|767.6|767.5|766.9|32
1644297000000|2022-02-08 05:10:00|768|767.4|768.3|767.7|768.4|767.8|768|767.4|12
1644297300000|2022-02-08 05:15:00|768.4|767.8|768|767.4|768.4|767.8|768|767.4|8
1644297600000|2022-02-08 05:20:00|767.8|767.2|767.1|766.5|767.9|767.3|767.1|766.5|23
1644297900000|2022-02-08 05:25:00|767|766.4|767.4|766.8|767.5|766.9|767|766.4|14
1644298200000|2022-02-08 05:30:00|767.5|766.9|767.3|766.7|767.8|767.2|767.1|766.5|13
1644298500000|2022-02-08 05:35:00|767.1|766.5|766.8|766.2|767.3|766.7|766.5|765.9|27
1644298800000|2022-02-08 05:40:00|767|766.4|767.4|766.8|767.4|766.8|767|766.4|15
1644299100000|2022-02-08 05:45:00|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|5
1644299400000|2022-02-08 05:50:00|767.7|767.1|767.7|767.1|767.8|767.2|767.7|767.1|2
1644299700000|2022-02-08 05:55:00|767.8|767.2|768|767.4|768.2|767.6|767.7|767.1|12
1644300000000|2022-02-08 06:00:00|767.9|767.3|768|767.4|768|767.4|767.8|767.2|12
1644300300000|2022-02-08 06:05:00|767.9|767.3|768.3|767.7|768.3|767.7|767.8|767.2|15
1644300600000|2022-02-08 06:10:00|768.5|767.9|768.3|767.7|768.5|767.9|768|767.4|14
1644300900000|2022-02-08 06:15:00|768.2|767.6|768.3|767.7|768.4|767.8|768.1|767.5|17
1644301200000|2022-02-08 06:20:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|7
1644301500000|2022-02-08 06:25:00|768.4|767.8|768.5|767.9|768.5|767.9|768.3|767.7|3
1644301800000|2022-02-08 06:30:00|768.3|767.7|768.8|768.2|768.8|768.2|768.3|767.7|13
1644302100000|2022-02-08 06:35:00|769.3|768.7|769|768.4|769.3|768.7|769|768.4|13
1644302400000|2022-02-08 06:40:00|||||||||1
1644302700000|2022-02-08 06:45:00|768.9|768.3|768.2|767.6|769|768.4|768|767.4|8
1644303000000|2022-02-08 06:50:00|768.3|767.7|767.8|767.2|768.4|767.8|767.8|767.2|15
1644303300000|2022-02-08 06:55:00|767.9|767.3|768.3|767.7|768.3|767.7|767.9|767.3|14
1644303600000|2022-02-08 07:00:00|768.5|767.9|768.4|767.8|768.5|767.9|768.3|767.7|11
1644303900000|2022-02-08 07:05:00|768.5|767.9|767.3|766.7|768.5|767.9|767.3|766.7|45
1644304200000|2022-02-08 07:10:00|767.5|766.9|767.5|766.9|767.8|767.2|767.4|766.8|13
1644304500000|2022-02-08 07:15:00|767.3|766.7|767.1|766.5|767.4|766.8|767.1|766.5|8
1644304800000|2022-02-08 07:20:00|767.3|766.7|767.6|767|767.8|767.2|767.2|766.6|25
1644305100000|2022-02-08 07:25:00|767.5|766.9|765.2|764.6|767.6|767|764.7|764.1|97
1644305400000|2022-02-08 07:30:00|765.1|764.5|766.2|765.6|766.3|765.7|764.8|764.2|53
1644305700000|2022-02-08 07:35:00|766|765.4|766|765.4|766.3|765.7|765.7|765.1|14
1644306000000|2022-02-08 07:40:00|765.9|765.3|766.8|766.2|766.8|766.2|765.9|765.3|12
1644306300000|2022-02-08 07:45:00|766.9|766.3|766.9|766.3|767|766.4|766.5|765.9|20
1644306600000|2022-02-08 07:50:00|766.8|766.2|765.9|765.3|766.8|766.2|765.8|765.2|18
1644306900000|2022-02-08 07:55:00|765.8|765.2|767|766.4|767|766.4|765.7|765.1|27
1644307200000|2022-02-08 08:00:00|766.9|766.3|766.5|765.9|767|766.4|766.1|765.5|25
1644307500000|2022-02-08 08:05:00|766.4|765.8|765|764.4|766.4|765.8|764.8|764.2|80
1644307800000|2022-02-08 08:10:00|765.1|764.5|765.9|765.3|766|765.4|765.1|764.5|38
1644308100000|2022-02-08 08:15:00|766|765.4|766.5|765.9|766.5|765.9|765.9|765.3|12
1644308400000|2022-02-08 08:20:00|766.6|766|766.4|765.8|766.8|766.2|766|765.4|14
1644308700000|2022-02-08 08:25:00|766.7|766.1|766|765.4|766.7|766.1|766|765.4|20
1644309000000|2022-02-08 08:30:00|766.3|765.7|766.3|765.7|766.3|765.7|766|765.4|9
1644309300000|2022-02-08 08:35:00|766.2|765.6|766.8|766.2|766.8|766.2|766.2|765.6|8
1644309600000|2022-02-08 08:40:00|766.7|766.1|766.3|765.7|766.8|766.2|766.3|765.7|15
1644309900000|2022-02-08 08:45:00|766|765.4|766.2|765.6|766.2|765.6|765.8|765.2|18
1644310200000|2022-02-08 08:50:00|766|765.4|767|766.4|767.2|766.6|765.8|765.2|21
1644310500000|2022-02-08 08:55:00|766.9|766.3|767.4|766.8|767.4|766.8|766.9|766.3|19
1644310800000|2022-02-08 09:00:00|767.5|766.9|768.6|768|768.7|768.1|767.5|766.9|63
1644311100000|2022-02-08 09:05:00|768.7|768.1|768.5|767.9|768.7|768.1|768.4|767.8|18
1644311400000|2022-02-08 09:10:00|768.3|767.7|768.5|767.9|768.5|767.9|768|767.4|152
1644311700000|2022-02-08 09:15:00|768.3|767.7|769.3|768.7|769.4|768.8|768.3|767.7|62
1644312000000|2022-02-08 09:20:00|769.4|768.8|770.4|769.8|770.4|769.8|769.1|768.5|105
1644312300000|2022-02-08 09:25:00|770.2|769.6|770.9|770.3|771.8|771.2|770.1|769.5|75
1644312600000|2022-02-08 09:30:00|771|770.4|771|770.4|771.4|770.8|771|770.4|11
1644312900000|2022-02-08 09:35:00|771.3|770.7|770.3|769.7|771.3|770.7|769.8|769.2|34
1644313200000|2022-02-08 09:40:00|770.2|769.6|770.2|769.6|770.4|769.8|769.8|769.2|104
1644313500000|2022-02-08 09:45:00|769.8|769.2|767.8|767.2|769.8|769.2|767.1|766.5|236
1644313800000|2022-02-08 09:50:00|767.5|766.9|766.4|765.8|767.5|766.9|766.3|765.7|66
1644314100000|2022-02-08 09:55:00|766.5|765.9|765.9|765.3|767|766.4|765.9|765.3|20
1644314400000|2022-02-08 10:00:00|765.8|765.2|765.3|764.7|765.8|765.2|765.3|764.7|24
1644314700000|2022-02-08 10:05:00|765.5|764.9|764.9|764.3|765.9|765.3|764.5|763.9|57
1644315000000|2022-02-08 10:10:00|764.8|764.2|765.4|764.8|766.2|765.6|764.8|764.2|102
1644315300000|2022-02-08 10:15:00|765.2|764.6|765.7|765.1|765.8|765.2|765.2|764.6|10
1644315600000|2022-02-08 10:20:00|765.5|764.9|766|765.4|766|765.4|765.2|764.6|19
1644315900000|2022-02-08 10:25:00|765.8|765.2|764.8|764.2|765.8|765.2|764.7|764.1|52
1644316200000|2022-02-08 10:30:00|764.5|763.9|764.8|764.2|765.2|764.6|763.7|763.1|56
1644316500000|2022-02-08 10:35:00|764.9|764.3|763.9|763.3|765|764.4|763.8|763.2|97
1644316800000|2022-02-08 10:40:00|764.8|764.2|764.9|764.3|765.5|764.9|764.8|764.2|82
1644317100000|2022-02-08 10:45:00|765|764.4|764.5|763.9|765.3|764.7|764.4|763.8|22
1644317400000|2022-02-08 10:50:00|764|763.4|764|763.4|764.4|763.8|763.8|763.2|34
1644317700000|2022-02-08 10:55:00|764.1|763.5|763.3|762.7|764.1|763.5|763.2|762.6|79
1644318000000|2022-02-08 11:00:00|763|762.4|763.2|762.6|763.7|763.1|763|762.4|20
1644318300000|2022-02-08 11:05:00|763.1|762.5|762.4|761.8|763.4|762.8|762.3|761.7|46
1644318600000|2022-02-08 11:10:00|762.3|761.7|760.6|760|762.8|762.2|760.1|759.5|138
1644318900000|2022-02-08 11:15:00|760.8|760.2|761.5|760.9|761.7|761.1|760.4|759.8|79
1644319200000|2022-02-08 11:20:00|761.6|761|762.4|761.8|762.7|762.1|761.5|760.9|46
1644319500000|2022-02-08 11:25:00|762.3|761.7|762.5|761.9|762.9|762.3|761.8|761.2|43
1644319800000|2022-02-08 11:30:00|762.7|762.1|762.7|762.1|762.8|762.2|762|761.4|7
1644320100000|2022-02-08 11:35:00|762.6|762|761.3|760.7|762.6|762|761.3|760.7|21
1644320400000|2022-02-08 11:40:00|761.7|761.1|761.6|761|762.2|761.6|761.3|760.7|27
1644320700000|2022-02-08 11:45:00|761.4|760.8|761.4|760.8|761.9|761.3|761.3|760.4|13
1644321000000|2022-02-08 11:50:00|761.5|760.9|762.2|761.6|762.5|761.9|761.3|760.7|26
1644321300000|2022-02-08 11:55:00|762.3|761.7|762|761.4|762.4|761.8|761.5|760.9|1395
1644321600000|2022-02-08 12:00:00|761.9|761.3|761.7|761.1|762|761.4|761.4|760.8|35
1644321900000|2022-02-08 12:05:00|761.6|761|761.8|761.2|761.9|761.3|761.4|760.8|15
1644322200000|2022-02-08 12:10:00|761.9|761.3|761.9|761.3|762.2|761.6|761.5|760.9|14
1644322500000|2022-02-08 12:15:00|761.7|761.1|762.5|761.9|762.5|761.9|761.5|760.9|47
1644322800000|2022-02-08 12:20:00|762.2|761.6|763|762.4|763|762.4|761.6|761|53
1644323100000|2022-02-08 12:25:00|762.8|762.2|763|762.4|763|762.4|762.4|761.8|20
1644323400000|2022-02-08 12:30:00|762.9|762.3|763.1|762.5|763.1|762.5|762.8|762.2|10
1644323700000|2022-02-08 12:35:00|763.3|762.7|763.3|762.7|763.4|762.8|763|762.4|29
1644324000000|2022-02-08 12:40:00|763.1|762.5|763|762.4|763.3|762.7|763|762.4|6
1644324300000|2022-02-08 12:45:00|763.1|762.5|762.3|761.7|763.1|762.5|762.3|761.7|47
1644324600000|2022-02-08 12:50:00|762.4|761.8|763.5|762.9|763.8|763.2|762|761.4|111
1644324900000|2022-02-08 12:55:00|763.6|763|764.3|763.7|764.6|764|763.3|762.7|89
1644325200000|2022-02-08 13:00:00|764.1|763.5|763|762.4|764.5|763.9|762.6|762|85
1644325500000|2022-02-08 13:05:00|763.1|762.5|762.3|761.7|763.1|762.5|762.3|761.7|49
1644325800000|2022-02-08 13:10:00|762.4|761.8|762.2|761.6|762.4|761.8|761.8|761.2|276
1644326100000|2022-02-08 13:15:00|762.3|761.7|761.5|760.9|762.3|761.7|761.5|760.9|53
1644326400000|2022-02-08 13:20:00|761.1|760.5|761.6|761|761.7|761.1|760.3|759.7|106
1644326700000|2022-02-08 13:25:00|761.7|761.1|761.9|761.3|762.3|761.7|761.7|761.1|119
1644327000000|2022-02-08 13:30:00|762|761.4|766.8|766.2|766.8|766.2|762|761.4|296
1644327300000|2022-02-08 13:35:00|766.7|766.1|769.3|768.7|770.4|769.8|766.3|765.7|424
1644327600000|2022-02-08 13:40:00|769.1|768.5|768.6|768|769.8|769.2|768.6|767.9|290
1644330600000|2022-02-08 14:30:00|768|767.4|768.4|767.8|770.3|769.7|766.7|766.1|1448
1644330900000|2022-02-08 14:35:00|768.5|767.9|767|766.4|770.8|770.2|766.8|766.2|1040
1644331200000|2022-02-08 14:40:00|766.9|766.3|766.7|766.1|767.9|767.3|765.8|765.2|606
1644331500000|2022-02-08 14:45:00|766.6|766|771.1|770.5|771.8|771.2|766.1|765.5|679
1644331800000|2022-02-08 14:50:00|770.9|770.3|772.3|771.7|772.9|772.3|769.9|769.3|4442
1644332100000|2022-02-08 14:55:00|772.4|771.8|775.7|775.1|776.3|775.7|772.4|771.8|2269
1644332400000|2022-02-08 15:00:00|775.9|775.3|775.7|775.1|776|775.4|773.8|773.2|1082
1644332700000|2022-02-08 15:05:00|775.6|775|774.3|773.7|776.3|775.7|774|773.4|959
1644333000000|2022-02-08 15:10:00|774.5|773.9|773.7|773.1|774.6|774|773.2|772.6|1099
1644333300000|2022-02-08 15:15:00|773.8|773.2|774.1|773.5|775.4|774.8|773.3|772.7|768
1644333600000|2022-02-08 15:20:00|774.3|773.7|774.6|774|776|775.4|774.3|773.7|742
1644333900000|2022-02-08 15:25:00|774.7|774.1|772|771.4|775.8|775.2|772|771.4|566
1644334200000|2022-02-08 15:30:00|772.3|771.7|774|773.4|774.6|774|772.1|771.5|416
1644334500000|2022-02-08 15:35:00|774.3|773.7|778.1|777.5|779.4|778.8|774.3|773.7|954
1644334800000|2022-02-08 15:40:00|778.2|777.6|777.8|777.2|778.9|778.3|777.3|776.7|1762
1644335100000|2022-02-08 15:45:00|777.9|777.3|776.8|776.2|778.8|778.2|776.6|776|997
1644335400000|2022-02-08 15:50:00|776.9|776.3|776.9|776.3|777.4|776.8|775.5|774.9|509
1644335700000|2022-02-08 15:55:00|776.8|776.2|775.7|775.1|777.4|776.8|775.7|775.1|1423
1644336000000|2022-02-08 16:00:00|775.8|775.2|774.3|773.7|775.8|775.2|773.6|773|775
1644336300000|2022-02-08 16:05:00|774.1|773.5|775.6|775|775.9|775.3|774.1|773.5|862
1644336600000|2022-02-08 16:10:00|775.5|774.9|776.8|776.2|777.5|776.9|775.4|774.8|289
1644336900000|2022-02-08 16:15:00|776.9|776.3|777.9|777.3|778.3|777.7|776.8|776.2|343
1644337200000|2022-02-08 16:20:00|777.8|777.2|774.9|774.3|778.2|777.6|774.9|774.3|379
1644337500000|2022-02-08 16:25:00|775|774.4|774.9|774.3|775.3|774.7|774.1|773.5|258
1644337800000|2022-02-08 16:30:00|774.8|774.2|776.7|776.1|776.7|776.1|774.8|774.2|448
1644338100000|2022-02-08 16:35:00|776.6|776|776.9|776.3|776.9|776.3|776.2|775.6|216
1644338400000|2022-02-08 16:40:00|776.8|776.2|776.6|776|776.9|776.3|776.4|775.8|258
1644338700000|2022-02-08 16:45:00|776.3|775.7|776.7|776.1|777.7|777.1|776.2|775.6|290
1644339000000|2022-02-08 16:50:00|776.9|776.3|776.8|776.2|777.6|777|776.2|775.6|315
1644339300000|2022-02-08 16:55:00|776.5|775.9|776.5|775.9|777.2|776.6|776.2|775.6|277
1644339600000|2022-02-08 17:00:00|776.7|776.1|776.1|775.5|777.4|776.8|776.1|775.5|930
1644339900000|2022-02-08 17:05:00|775.9|775.3|775.7|775.1|776.4|775.8|775.7|775.1|613
1644340200000|2022-02-08 17:10:00|775.6|775|776.5|775.9|777|776.4|775.5|774.9|213
1644340500000|2022-02-08 17:15:00|776.7|776.1|776.8|776.2|777.9|777.3|776.5|775.9|838
1644340800000|2022-02-08 17:20:00|776.7|776.1|777.5|776.9|777.6|777|776.6|776|896
1644341100000|2022-02-08 17:25:00|777.3|776.7|776.8|776.2|778.1|777.5|775.7|775.1|316
1644341400000|2022-02-08 17:30:00|776.7|776.1|777.9|777.3|778.2|777.6|776.7|776.1|226
1644341700000|2022-02-08 17:35:00|778|777.4|778.5|777.9|778.5|777.9|777.8|777.2|395
1644342000000|2022-02-08 17:40:00|778.3|777.7|778|777.4|778.9|778.3|778|777.4|212
1644342300000|2022-02-08 17:45:00|778.4|777.8|779.6|779|779.8|779.2|778.4|777.8|319
1644342600000|2022-02-08 17:50:00|779.7|779.1|784.2|783.6|786.2|785.6|779.7|779.1|965
1644342900000|2022-02-08 17:55:00|784.4|783.8|784.6|784|785.2|784.6|784|783.4|1283
1644343200000|2022-02-08 18:00:00|784.7|784.1|784.2|783.6|785.3|784.7|783.8|783.2|672
1644343500000|2022-02-08 18:05:00|784.3|783.7|784.2|783.6|784.7|784.1|783.4|782.8|395
1644343800000|2022-02-08 18:10:00|784.3|783.7|784.1|783.5|784.6|784|783.6|783|459
1644344100000|2022-02-08 18:15:00|784.2|783.6|784.4|783.8|785.5|784.9|784.2|783.6|284
1644344400000|2022-02-08 18:20:00|784.2|783.6|784.5|783.9|784.9|784.3|784.2|783.6|230
1644344700000|2022-02-08 18:25:00|784.6|784|783.8|783.2|784.8|784.2|783.8|783.2|259
1644345000000|2022-02-08 18:30:00|783.9|783.3|784.2|783.6|784.3|783.7|783.7|783.1|359
1644345300000|2022-02-08 18:35:00|784|783.4|784.4|783.8|784.5|783.9|783.9|783.3|264
1644345600000|2022-02-08 18:40:00|784.5|783.9|783.9|783.3|784.5|783.9|783.9|783.3|450
1644345900000|2022-02-08 18:45:00|784.1|783.5|784.2|783.6|784.3|783.7|783.5|782.9|183
1644346200000|2022-02-08 18:50:00|784|783.4|783.8|783.2|784.2|783.6|783.7|783.1|888
1644346500000|2022-02-08 18:55:00|783.9|783.3|783.8|783.2|784.2|783.6|783.4|782.8|547
1644346800000|2022-02-08 19:00:00|783.9|783.3|784.2|783.6|784.8|784.2|783.5|782.9|305
1644347100000|2022-02-08 19:05:00|784.3|783.7|784.6|784|785.5|784.9|784.3|783.7|578
1644347400000|2022-02-08 19:10:00|784.5|783.9|782.7|782.1|784.6|784|782.6|782|5126
1644347700000|2022-02-08 19:15:00|782.8|782.2|783.9|783.3|784.3|783.7|782.5|781.9|876
1644368400000|2022-02-09 01:00:00|783.7|783.1|782.4|781.8|784.4|783.8|781.6|781|300
1644368700000|2022-02-09 01:05:00|782.6|782|782.9|782.3|782.9|782.3|782|781.4|107
1644369000000|2022-02-09 01:10:00|782.4|781.8|780.2|779.6|782.6|782|780.2|779.6|4228
1644369300000|2022-02-09 01:15:00|780.5|779.9|780|779.4|780.8|780.2|780|779.4|55
1644369600000|2022-02-09 01:20:00|779.9|779.3|780.1|779.5|780.5|779.9|779.8|779.2|57
1644369900000|2022-02-09 01:25:00|780.5|779.9|780.5|779.9|780.8|780.2|780.3|779.7|152
1644370200000|2022-02-09 01:30:00|780.6|780|780.3|779.7|780.8|780.2|780.2|779.6|32
1644370500000|2022-02-09 01:35:00|780.4|779.8|781|780.4|781|780.4|780.3|779.7|24
1644370800000|2022-02-09 01:40:00|781.1|780.5|781.5|780.9|781.7|781.1|781|780.4|34
1644371100000|2022-02-09 01:45:00|781.4|780.8|781.4|780.8|781.5|780.9|781|780.4|27
1644371400000|2022-02-09 01:50:00|781.5|780.9|781.4|780.8|781.7|781.1|781|780.4|20
1644371700000|2022-02-09 01:55:00|781.5|780.9|781.1|780.5|781.5|780.9|780.9|780.3|22
1644372000000|2022-02-09 02:00:00|781.4|780.8|781|780.4|781.7|781.1|781|780.4|32
1644372300000|2022-02-09 02:05:00|781.1|780.5|781.3|780.7|781.5|780.9|781.1|780.5|14
1644372600000|2022-02-09 02:10:00|781.4|780.8|781.1|780.5|781.7|781.1|781|780.4|23
1644372900000|2022-02-09 02:15:00|781|780.4|781.5|780.9|781.5|780.9|781|780.4|14
1644373200000|2022-02-09 02:20:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|7
1644373500000|2022-02-09 02:25:00|781.4|780.8|782|781.4|782|781.4|781.4|780.8|46
1644373800000|2022-02-09 02:30:00|782.3|781.7|781.8|781.2|782.3|781.7|781.8|781.2|20
1644374100000|2022-02-09 02:35:00|782|781.4|782.1|781.5|782.5|781.9|781.8|781.2|150
1644374400000|2022-02-09 02:40:00|782.3|781.7|782.3|781.7|782.3|781.7|782|781.4|7
1644374700000|2022-02-09 02:45:00|782.4|781.8|782.2|781.6|782.4|781.8|782.1|781.5|13
1644375000000|2022-02-09 02:50:00|782.1|781.5|782|781.4|782.2|781.6|782|781.4|8
1644375300000|2022-02-09 02:55:00|782.1|781.5|782|781.4|782.5|781.9|782|781.4|13
1644375600000|2022-02-09 03:00:00|782.1|781.5|782.9|782.3|783|782.4|782.1|781.5|30
1644375900000|2022-02-09 03:05:00|782.8|782.2|782.5|781.9|782.8|782.2|782.5|781.9|4
1644376200000|2022-02-09 03:10:00|782.4|781.8|782.8|782.2|782.8|782.2|782.3|781.7|14
1644376500000|2022-02-09 03:15:00|782.5|781.9|782.5|781.9|782.9|782.3|782.4|781.8|43
1644376800000|2022-02-09 03:20:00|782.3|781.7|782.8|782.2|783|782.4|782.3|781.7|86
1644377100000|2022-02-09 03:25:00|782.7|782.1|782.3|781.7|782.7|782.1|782|781.4|80
1644377400000|2022-02-09 03:30:00|782.4|781.8|782.5|781.9|782.5|781.9|782.3|781.7|18
1644377700000|2022-02-09 03:35:00|782.6|782|782.5|781.9|782.8|782.2|782.3|781.7|131
1644378000000|2022-02-09 03:40:00|782.6|782|783|782.4|783|782.4|782.3|781.7|81
1644378300000|2022-02-09 03:45:00|782.9|782.3|782.9|782.3|783|782.4|782.5|781.9|60
1644378600000|2022-02-09 03:50:00|782.8|782.2|783.1|782.5|783.4|782.8|782.7|782.1|13
1644378900000|2022-02-09 03:55:00|783.2|782.6|783|782.4|783.2|782.6|782.5|781.9|9
1644379200000|2022-02-09 04:00:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1644379500000|2022-02-09 04:05:00|783|782.4|782.8|782.2|783.1|782.5|782.8|782.2|34
1644379800000|2022-02-09 04:10:00|782.7|782.1|782.9|782.3|783|782.4|782.5|781.9|8
1644380100000|2022-02-09 04:15:00|782.8|782.2|783|782.4|783|782.4|782.8|782.2|3
1644380400000|2022-02-09 04:20:00|782.8|782.2|782.9|782.3|783.1|782.5|782.8|782.2|7
1644380700000|2022-02-09 04:25:00|783|782.4|783|782.4|783|782.4|783|782.4|0
1644381000000|2022-02-09 04:30:00|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|4
1644381300000|2022-02-09 04:35:00|783.2|782.6|782.8|782.2|783.2|782.6|782.8|782.2|4
1644381600000|2022-02-09 04:40:00|782.9|782.3|782.6|782|782.9|782.3|782.5|781.9|3
1644381900000|2022-02-09 04:45:00|782.5|781.9|782.6|782|782.6|782|782.5|781.9|3
1644382200000|2022-02-09 04:50:00|782.8|782.2|782.5|781.9|782.9|782.3|782.5|781.9|1
1644382500000|2022-02-09 04:55:00|||||||||3
1644382800000|2022-02-09 05:00:00|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|3
1644383100000|2022-02-09 05:05:00|782.6|782|782.7|782.1|782.7|782.1|782.6|782|2
1644383400000|2022-02-09 05:10:00|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|6
1644383700000|2022-02-09 05:15:00|782|781.4|781.5|780.9|782|781.4|781.5|780.9|6
1644384000000|2022-02-09 05:20:00|781.3|780.7|781|780.4|781.3|780.7|780.8|780.2|20
1644384300000|2022-02-09 05:25:00|781.1|780.5|781|780.4|781.2|780.6|781|780.4|13
1644384600000|2022-02-09 05:30:00|781.1|780.5|781.4|780.8|781.5|780.9|781.1|780.5|10
1644384900000|2022-02-09 05:35:00|781.2|780.6|781.8|781.2|781.8|781.2|781|780.4|11
1644385200000|2022-02-09 05:40:00|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|1
1644385500000|2022-02-09 05:45:00|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|0
1644385800000|2022-02-09 05:50:00|781.9|781.3|782.5|781.9|782.7|782.1|781.8|781.2|6
1644386100000|2022-02-09 05:55:00|782.3|781.7|782.3|781.7|782.4|781.8|782|781.4|8
1644386400000|2022-02-09 06:00:00|782.5|781.9|782.3|781.7|782.5|781.9|782|781.4|6
1644386700000|2022-02-09 06:05:00|782.4|781.8|782.3|781.7|782.5|781.9|782.3|781.7|4
1644387000000|2022-02-09 06:10:00|782|781.4|782.2|781.6|782.2|781.6|782|781.4|5
1644387300000|2022-02-09 06:15:00|782|781.4|782|781.4|782.2|781.6|781.8|781.2|10
1644387600000|2022-02-09 06:20:00|781.8|781.2|781.8|781.2|781.8|781.2|781.6|781|5
1644387900000|2022-02-09 06:25:00|781.7|781.1|781.8|781.2|781.8|781.2|781.5|780.9|13
1644388200000|2022-02-09 06:30:00|782|781.4|782|781.4|782.3|781.7|782|781.4|14
1644388500000|2022-02-09 06:35:00|781.8|781.2|782|781.4|782|781.4|781.8|781.2|5
1644388800000|2022-02-09 06:40:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|2
1644389100000|2022-02-09 06:45:00|782.1|781.5|781.8|781.2|782.1|781.5|781.8|781.2|5
1644389400000|2022-02-09 06:50:00|781.5|780.9|781.7|781.1|781.8|781.2|781.5|780.9|10
1644389700000|2022-02-09 06:55:00|781.8|781.2|781.7|781.1|781.9|781.3|781.7|781.1|2
1644390000000|2022-02-09 07:00:00|781.8|781.2|781.5|780.9|781.8|781.2|781.4|780.8|11
1644390300000|2022-02-09 07:05:00|781.8|781.2|781.5|780.9|781.8|781.2|781.5|780.9|17
1644390600000|2022-02-09 07:10:00|781.6|781|782|781.4|782|781.4|781.3|780.7|38
1644390900000|2022-02-09 07:15:00|782.1|781.5|780.8|780.2|782.3|781.7|780.8|780.2|24
1644391200000|2022-02-09 07:20:00|780.6|780|780.5|779.9|780.7|780.1|780.4|779.8|9
1644391500000|2022-02-09 07:25:00|780.7|780.1|780.5|779.9|780.7|780.1|780.4|779.8|15
1644391800000|2022-02-09 07:30:00|780.4|779.8|780.8|780.2|780.8|780.2|780.4|779.8|13
1644392100000|2022-02-09 07:35:00|780.7|780.1|778.4|777.8|780.7|780.1|778.1|777.5|105
1644392400000|2022-02-09 07:40:00|778.3|777.7|778.3|777.7|778.5|777.9|777.9|777.3|34
1644392700000|2022-02-09 07:45:00|778.2|777.6|778.3|777.7|778.5|777.9|777.8|777.2|33
1644393000000|2022-02-09 07:50:00|778.1|777.5|778.8|778.2|778.8|778.2|778.1|777.5|13
1644393300000|2022-02-09 07:55:00|778.7|778.1|779.3|778.7|779.4|778.8|778.5|777.9|17
1644393600000|2022-02-09 08:00:00|779.2|778.6|779.3|778.7|779.4|778.8|778.9|778.3|20
1644393900000|2022-02-09 08:05:00|779.1|778.5|778.6|778|779.6|779|778.6|778|30
1644394200000|2022-02-09 08:10:00|778.8|778.2|778.6|778|778.8|778.2|778.5|777.9|16
1644394500000|2022-02-09 08:15:00|778.7|778.1|778.8|778.2|778.8|778.2|778.4|777.8|22
1644394800000|2022-02-09 08:20:00|778.9|778.3|778.7|778.1|778.9|778.3|778.4|777.8|18
1644395100000|2022-02-09 08:25:00|778.6|778|779.1|778.5|779.2|778.6|778.5|777.9|32
1644395400000|2022-02-09 08:30:00|779.2|778.6|779.1|778.5|779.4|778.8|778.9|778.3|19
1644395700000|2022-02-09 08:35:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|3
1644396000000|2022-02-09 08:40:00|779.2|778.6|780|779.4|780|779.4|779.2|778.6|22
1644396300000|2022-02-09 08:45:00|779.9|779.3|780.5|779.9|780.5|779.9|779|778.4|35
1644396600000|2022-02-09 08:50:00|780.4|779.8|780.5|779.9|780.8|780.2|780.3|779.7|60
1644396900000|2022-02-09 08:55:00|780.8|780.2|782.2|781.6|782.8|782.2|780.8|780.2|73
1644397200000|2022-02-09 09:00:00|782|781.4|782.2|781.6|782.7|782.1|782|781.4|35
1644397500000|2022-02-09 09:05:00|782.1|781.5|781.8|781.2|782.7|782.1|781.8|781.2|42
1644397800000|2022-02-09 09:10:00|782|781.4|783.1|782.5|783.1|782.5|782|781.4|74
1644398100000|2022-02-09 09:15:00|783.2|782.6|782.3|781.7|783.3|782.7|782.2|781.6|27
1644398400000|2022-02-09 09:20:00|782.1|781.5|782.2|781.6|782.6|782|781.6|781|28
1644398700000|2022-02-09 09:25:00|782.3|781.7|782.3|781.7|782.6|782|782.2|781.6|10
1644399000000|2022-02-09 09:30:00|782.2|781.6|781.6|781|782.2|781.6|780.8|780.2|67
1644399300000|2022-02-09 09:35:00|781.8|781.2|782.4|781.8|782.5|781.9|781.8|781.2|8
1644399600000|2022-02-09 09:40:00|782.3|781.7|783|782.4|783.3|782.7|782.3|781.7|17
1644399900000|2022-02-09 09:45:00|783.2|782.6|779.8|779.2|783.2|782.6|779.6|779|72
1644400200000|2022-02-09 09:50:00|780|779.4|780.6|780|780.6|780|780|779.4|22
1644400500000|2022-02-09 09:55:00|780.5|779.9|780.2|779.6|780.6|780|780.2|779.6|12
1644400800000|2022-02-09 10:00:00|780.3|779.7|780|779.4|780.3|779.7|779.1|778.5|25
1644401100000|2022-02-09 10:05:00|779.9|779.3|779.9|779.3|780.2|779.6|779.8|779.2|26
1644401400000|2022-02-09 10:10:00|780|779.4|778.5|777.9|780.1|779.5|778.1|777.5|44
1644401700000|2022-02-09 10:15:00|778.4|777.8|777.7|777.1|778.6|778|777.1|776.5|163
1644402000000|2022-02-09 10:20:00|777.6|777|778.2|777.6|778.4|777.8|777.5|776.9|26
1644402300000|2022-02-09 10:25:00|778.1|777.5|777.8|777.2|778.2|777.6|777.8|777.2|24
1644402600000|2022-02-09 10:30:00|778|777.4|778|777.4|778.9|778.3|777.8|777.2|29
1644402900000|2022-02-09 10:35:00|778.1|777.5|778.1|777.5|778.1|777.5|777.9|777.3|8
1644403200000|2022-02-09 10:40:00|778.2|777.6|778.5|777.9|778.5|777.9|778.1|777.5|3
1644403500000|2022-02-09 10:45:00|778.4|777.8|778.1|777.5|778.6|778|777.8|777.2|75
1644403800000|2022-02-09 10:50:00|778|777.4|778.6|778|778.6|778|777.8|777.2|8
1644404100000|2022-02-09 10:55:00|778.7|778.1|779.1|778.5|779.3|778.7|778.7|778.1|86
1644404400000|2022-02-09 11:00:00|779.2|778.6|778.2|777.6|779.2|778.6|778.1|777.5|16
1644404700000|2022-02-09 11:05:00|778.1|777.5|777.4|776.8|778.1|777.5|777.1|776.5|22
1644405000000|2022-02-09 11:10:00|777.5|776.9|777.3|776.7|777.8|777.2|777.2|776.6|22
1644405300000|2022-02-09 11:15:00|777.2|776.6|775.8|775.2|777.3|776.7|775.8|775.2|65
1644405600000|2022-02-09 11:20:00|775.7|775.1|776.3|775.7|777|776.4|775.7|775.1|72
1644405900000|2022-02-09 11:25:00|776.2|775.6|776.3|775.7|776.6|776|776.2|775.6|41
1644406200000|2022-02-09 11:30:00|776.6|776|778.3|777.7|778.5|777.9|776.2|775.6|114
1644406500000|2022-02-09 11:35:00|778.1|777.5|778.8|778.2|778.8|778.2|777.8|777.2|37
1644406800000|2022-02-09 11:40:00|778.7|778.1|779.3|778.7|779.7|779.1|778.6|778|40
1644407100000|2022-02-09 11:45:00|779.6|779|780.1|779.5|780.3|779.7|779.2|778.6|43
1644407400000|2022-02-09 11:50:00|780.2|779.6|780.5|779.9|780.6|780|780|779.4|56
1644407700000|2022-02-09 11:55:00|780.1|779.5|779.6|779|780.1|779.5|779.6|779|13
1644408000000|2022-02-09 12:00:00|779.2|778.6|779.1|778.5|779.8|779.2|778.8|778.2|59
1644408300000|2022-02-09 12:05:00|779|778.4|780.5|779.9|780.5|779.9|779|778.4|519
1644408600000|2022-02-09 12:10:00|780.9|780.3|780.9|780.3|781.9|781.3|780.7|780.1|71
1644408900000|2022-02-09 12:15:00|781.1|780.5|781.7|781.1|781.7|781.1|781.1|780.5|24
1644409200000|2022-02-09 12:20:00|781.4|780.8|781|780.4|781.8|781.2|781|780.4|33
1644409500000|2022-02-09 12:25:00|781.1|780.5|780.4|779.8|781.6|781|780.2|779.6|32
1644409800000|2022-02-09 12:30:00|780.7|780.1|780.3|779.7|780.8|780.2|780.2|779.6|10
1644410100000|2022-02-09 12:35:00|780.4|779.8|780.1|779.5|780.5|779.9|779.8|779.2|12
1644410400000|2022-02-09 12:40:00|780.2|779.6|780.1|779.5|780.2|779.6|779.8|779.2|16
1644410700000|2022-02-09 12:45:00|780|779.4|780.5|779.9|780.5|779.9|779.8|779.2|18
1644411000000|2022-02-09 12:50:00|780.9|780.3|780.6|780|781.3|780.7|780.1|779.5|70
1644411300000|2022-02-09 12:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.5|779.9|171
1644411600000|2022-02-09 13:00:00|780.9|780.3|780.9|780.3|781.5|780.9|780.9|780.3|94
1644411900000|2022-02-09 13:05:00|780.7|780.1|780.5|779.9|780.8|780.2|780|779.4|93
1644412200000|2022-02-09 13:10:00|780.2|779.6|780.1|779.5|780.2|779.6|779.7|779.1|11
1644412500000|2022-02-09 13:15:00|780.3|779.7|779.6|779|780.4|779.8|779.6|779|21
1644412800000|2022-02-09 13:20:00|779.9|779.3|779.9|779.3|780.4|779.8|779.6|779|30
1644413100000|2022-02-09 13:25:00|780|779.4|779.5|778.9|780.1|779.5|779.3|778.7|307
1644413400000|2022-02-09 13:30:00|779.6|779|777.9|777.3|779.7|779.1|777.4|776.8|106
1644413700000|2022-02-09 13:35:00|777.6|777|779.9|779.3|780|779.4|777.6|777|72
1644414000000|2022-02-09 13:40:00|779.8|779.2|779.2|778.2|780.3|779.7|779.2|778.2|58
1644417000000|2022-02-09 14:30:00|779.6|779|783.8|783.2|784.8|784.2|778.7|778.1|2588
1644417300000|2022-02-09 14:35:00|783.9|783.3|783.8|783.2|786|785.4|783.7|783.1|843
1644417600000|2022-02-09 14:40:00|783.9|783.3|788.1|787.5|788.5|787.9|783.3|782.7|894
1644417900000|2022-02-09 14:45:00|788.2|787.6|788.3|787.7|790.3|789.7|788|787.4|737
1644418200000|2022-02-09 14:50:00|788.2|787.6|786.6|786|788.2|787.6|786.2|785.6|895
1644418500000|2022-02-09 14:55:00|786.5|785.9|786|785.4|786.6|786|784.4|783.8|2787
1644418800000|2022-02-09 15:00:00|785.9|785.3|787.3|786.7|787.9|787.3|785.7|785.1|607
1644419100000|2022-02-09 15:05:00|787.2|786.6|787.9|787.3|788.6|788|787|786.4|319
1644419400000|2022-02-09 15:10:00|787.8|787.2|790.3|789.7|790.4|789.8|787.8|787.2|363
1644419700000|2022-02-09 15:15:00|790.2|789.6|790.2|789.6|790.7|790.1|788.8|788.2|744
1644420000000|2022-02-09 15:20:00|790.5|789.9|787.5|786.9|790.8|790.2|786.7|786.1|529
1644420300000|2022-02-09 15:25:00|788.2|787.6|789|788.4|789.9|789.3|788.2|787.6|473
1644420600000|2022-02-09 15:30:00|789.3|788.7|791.6|791|792.4|791.8|789.3|788.7|626
1644420900000|2022-02-09 15:35:00|791.7|791.1|791|790.4|792.1|791.5|789.2|788.6|464
1644421200000|2022-02-09 15:40:00|791.1|790.5|789.6|789|791.1|790.5|789|788.4|364
1644421500000|2022-02-09 15:45:00|789.5|788.9|790.3|789.7|790.7|790.1|788.9|788.3|888
1644421800000|2022-02-09 15:50:00|790.4|789.8|790.9|790.3|791.9|791.3|790.2|789.6|1506
1644422100000|2022-02-09 15:55:00|790.6|790|791.1|790.5|791.6|791|790.3|789.7|300
1644422400000|2022-02-09 16:00:00|791.2|790.6|790|789.4|792.6|792|789.8|789.2|1364
1644422700000|2022-02-09 16:05:00|789.9|789.3|790.5|789.9|790.6|790|788.1|787.5|802
1644423000000|2022-02-09 16:10:00|790.6|790|791.5|790.9|791.8|791.2|790.6|790|286
1644423300000|2022-02-09 16:15:00|791.7|791.1|790.5|789.9|792|791.4|789.8|789.2|524
1644423600000|2022-02-09 16:20:00|790.9|790.3|791|790.4|791.8|791.2|790|789.4|628
1644423900000|2022-02-09 16:25:00|791.1|790.5|791.1|790.5|791.7|791.1|790.8|790.2|359
1644424200000|2022-02-09 16:30:00|791.2|790.6|791|790.4|792.2|791.6|790.5|789.9|566
1644424500000|2022-02-09 16:35:00|791.5|790.9|791.4|790.8|791.9|791.3|791|790.4|321
1644424800000|2022-02-09 16:40:00|791.3|790.7|789.3|788.7|791.7|791.1|788.3|787.7|462
1644425100000|2022-02-09 16:45:00|788.8|788.2|788.3|787.7|789|788.4|787.9|787.3|478
1644425400000|2022-02-09 16:50:00|788.4|787.8|786.7|786.1|788.8|788.2|786.5|785.9|496
1644425700000|2022-02-09 16:55:00|786.5|785.9|787.2|786.2|788|787.4|786.2|785.6|544
1644426000000|2022-02-09 17:00:00|787.5|786|783.9|783.3|787.9|787.3|780.7|779.7|1355
1644426300000|2022-02-09 17:05:00|784.4|783.8|786.3|785.7|786.9|786.3|781.6|780.8|956
1644426600000|2022-02-09 17:10:00|786.2|785.6|779.3|778.7|786.6|786|779|778.4|1655
1644426900000|2022-02-09 17:15:00|779.2|778.6|782.2|781.6|782.3|781.7|779.2|778.6|656
1644427200000|2022-02-09 17:20:00|781.9|781.3|784.6|784|784.6|784|781.7|781.1|613
1644427500000|2022-02-09 17:25:00|784.5|783.9|786|785.4|786.1|785.5|783.1|782.5|1011
1644427800000|2022-02-09 17:30:00|786.1|785.5|784.3|783.7|786.4|785.8|783.9|783.3|384
1644428100000|2022-02-09 17:35:00|784.2|783.6|782.9|782.3|784.3|783.7|782.7|782.1|841
1644428400000|2022-02-09 17:40:00|783|782.4|783.5|782.9|783.5|782.9|782|781.4|327
1644428700000|2022-02-09 17:45:00|783.6|783|783.5|782.9|783.7|783.1|782.7|782.1|331
1644429000000|2022-02-09 17:50:00|783.6|783|785.6|785|785.8|785.2|783.2|782.6|744
1644429300000|2022-02-09 17:55:00|785.5|784.9|786|785.4|786.3|785.7|784.9|784.3|414
1644429600000|2022-02-09 18:00:00|785.7|785.1|785.1|784.5|786.2|785.6|784.9|784.3|229
1644429900000|2022-02-09 18:05:00|785.2|784.6|786.1|785.5|786.4|785.8|785|784.4|179
1644430200000|2022-02-09 18:10:00|786.5|785.9|787.1|786.5|787.4|786.8|786.1|785.5|252
1644430500000|2022-02-09 18:15:00|787.2|786.6|787.6|787|787.7|787.1|787|786.4|242
1644430800000|2022-02-09 18:20:00|787.7|787.1|789|788.4|789.4|788.8|787.7|787.1|403
1644431100000|2022-02-09 18:25:00|789.1|788.5|791.1|790.5|791.2|790.6|788.9|788.3|352
1644431400000|2022-02-09 18:30:00|791|790.4|792.4|791.8|792.6|792|790.5|789.9|971
1644431700000|2022-02-09 18:35:00|792.5|791.9|792.1|791.5|792.9|792.3|791.2|790.6|2186
1644432000000|2022-02-09 18:40:00|791.8|791.2|791.8|791.2|792|791.4|791.1|790.5|717
1644432300000|2022-02-09 18:45:00|791.9|791.3|790.9|790.3|791.9|791.3|790.9|790.3|1637
1644432600000|2022-02-09 18:50:00|791|790.4|791|790.4|792.2|791.6|790.6|790|675
1644432900000|2022-02-09 18:55:00|790.7|790.1|790.6|790|791|790.4|789.7|789.1|266
1644433200000|2022-02-09 19:00:00|790.7|790.1|790.7|790.1|791.4|790.8|790.1|789.5|275
1644433500000|2022-02-09 19:05:00|791|790.4|789.4|788.8|791|790.4|788.7|788.1|702
1644433800000|2022-02-09 19:10:00|789.5|788.9|789.7|789.1|790.8|790.2|788.4|787.8|4165
1644434100000|2022-02-09 19:15:00|790|789.4|790|789.4|791|790.4|789.2|788.6|3163
1644454800000|2022-02-10 01:00:00|788.9|788.3|788.5|787.9|789.5|788.9|787.8|787.2|288
1644455100000|2022-02-10 01:05:00|788.4|787.8|788.5|787.9|788.5|787.9|786.9|786.3|193
1644455400000|2022-02-10 01:10:00|788.3|787.7|789.3|788.7|789.8|789.2|788.2|787.6|76
1644455700000|2022-02-10 01:15:00|789.4|788.8|789|788.4|789.4|788.8|788.7|788.1|41
1644456000000|2022-02-10 01:20:00|788.8|788.2|789.8|789.2|789.8|789.2|788.8|788.2|28
1644456300000|2022-02-10 01:25:00|789.6|789|789.5|788.9|789.6|789|788.9|788.3|34
1644456600000|2022-02-10 01:30:00|789.6|789|789.5|788.9|789.6|789|789.3|788.7|8
1644456900000|2022-02-10 01:35:00|789.4|788.8|788.9|788.3|789.4|788.8|788.8|788.2|17
1644457200000|2022-02-10 01:40:00|789|788.4|789|788.4|789.1|788.5|789|788.4|5
1644457500000|2022-02-10 01:45:00|789.1|788.5|789.8|789.2|790|789.4|789.1|788.5|30
1644457800000|2022-02-10 01:50:00|789.9|789.3|791|790.4|791.6|791|789.9|789.3|74
1644458100000|2022-02-10 01:55:00|791.1|790.5|790.8|790.2|791.3|790.7|790.8|790.2|23
1644458400000|2022-02-10 02:00:00|790.6|790|790.9|790.3|790.9|790.3|790.6|790|80
1644458700000|2022-02-10 02:05:00|790.8|790.2|790|789.4|790.8|790.2|789.7|789.1|410
1644459000000|2022-02-10 02:10:00|789.9|789.3|789.7|789.1|790|789.4|789.7|789.1|40
1644459300000|2022-02-10 02:15:00|789.5|788.9|789.5|788.9|789.5|788.9|788.9|788.3|552
1644459600000|2022-02-10 02:20:00|||||||||4
1644459900000|2022-02-10 02:25:00|789.6|789|790|789.4|790.3|789.7|789.6|789|27
1644460200000|2022-02-10 02:30:00|790.2|789.6|790.3|789.7|790.3|789.7|790|789.4|3
1644460500000|2022-02-10 02:35:00|790.4|789.8|790.8|790.2|791|790.4|790.3|789.7|5
1644460800000|2022-02-10 02:40:00|790.5|789.9|790.6|790|790.7|790.1|790.3|789.7|20
1644461100000|2022-02-10 02:45:00|790.9|790.3|790.8|790.2|790.9|790.3|790.5|789.9|11
1644461400000|2022-02-10 02:50:00|790.9|790.3|791|790.4|791|790.4|790.8|790.2|35
1644461700000|2022-02-10 02:55:00|790.9|790.3|790.8|790.2|791|790.4|790.5|789.9|12
1644462000000|2022-02-10 03:00:00|790.9|790.3|790.7|790.1|790.9|790.3|790.5|789.9|11
1644462300000|2022-02-10 03:05:00|790.8|790.2|790.7|790.1|790.9|790.3|790.5|789.9|10
1644462600000|2022-02-10 03:10:00|790.9|790.3|791.3|790.7|791.5|790.9|790.8|790.2|9
1644462900000|2022-02-10 03:15:00|791|790.4|791|790.4|791.3|790.7|791|790.4|20
1644463200000|2022-02-10 03:20:00|791.3|790.7|791|790.4|791.3|790.7|791|790.4|22
1644463500000|2022-02-10 03:25:00|791.2|790.6|791.1|790.5|791.2|790.6|791|790.4|5
1644463800000|2022-02-10 03:30:00|791|790.4|791.3|790.7|791.3|790.7|791|790.4|7
1644464100000|2022-02-10 03:35:00|791.4|790.8|792|791.4|792|791.4|791.3|790.7|8
1644464400000|2022-02-10 03:40:00|792.2|791.6|792|791.4|792.2|791.6|791.8|791.2|23
1644464700000|2022-02-10 03:45:00|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|28
1644465000000|2022-02-10 03:50:00|791.6|791|791.5|790.9|792|791.4|791.5|790.9|13
1644465300000|2022-02-10 03:55:00|791.7|791.1|792|791.4|792.3|791.7|791.7|791.1|42
1644465600000|2022-02-10 04:00:00|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|6
1644465900000|2022-02-10 04:05:00|791.5|790.9|791.7|791.1|791.7|791.1|791.2|790.6|19
1644466200000|2022-02-10 04:10:00|791.9|791.3|792|791.4|792|791.4|791.7|791.1|2
1644466500000|2022-02-10 04:15:00|792.4|791.8|792.5|791.9|792.7|792.1|792.3|791.7|27
1644466800000|2022-02-10 04:20:00|792.4|791.8|792.7|792.1|792.7|792.1|792.4|791.8|5
1644467100000|2022-02-10 04:25:00|792.5|791.9|792.5|791.9|792.7|792.1|792.5|791.9|8
1644467400000|2022-02-10 04:30:00|792.6|792|792.7|792.1|792.9|792.3|792.5|791.9|9
1644467700000|2022-02-10 04:35:00|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|1
1644468000000|2022-02-10 04:40:00|792.6|792|792.7|792.1|792.7|792.1|792.5|791.9|0
1644468300000|2022-02-10 04:45:00|792.8|792.2|792.6|792|792.8|792.2|792.5|791.9|0
1644468600000|2022-02-10 04:50:00|792.5|791.9|792.5|791.9|792.5|791.9|792.3|791.7|6
1644469200000|2022-02-10 05:00:00|792.4|791.8|792.9|792.3|792.9|792.3|792.4|791.8|13
1644469500000|2022-02-10 05:05:00|793|792.4|793.3|792.7|793.5|792.9|793|792.4|4
1644469800000|2022-02-10 05:10:00|793.1|792.5|793.3|792.7|793.5|792.9|792.8|792.2|13
1644470100000|2022-02-10 05:15:00|793.2|792.6|793|792.4|793.2|792.6|793|792.4|6
1644470400000|2022-02-10 05:20:00|793.1|792.5|792.9|792.3|793.1|792.5|792.7|792.1|9
1644470700000|2022-02-10 05:25:00|792.8|792.2|793|792.4|793|792.4|792.7|792.1|2
1644471000000|2022-02-10 05:30:00|793.1|792.5|793.2|792.6|793.2|792.6|793|792.4|6
1644471300000|2022-02-10 05:35:00|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|4
1644471600000|2022-02-10 05:40:00|793.4|792.8|795|794.4|795.3|794.7|793.1|792.5|50
1644471900000|2022-02-10 05:45:00|795.2|794.6|795.7|795.1|795.8|795.2|794.9|794.3|24
1644472200000|2022-02-10 05:50:00|795.8|795.2|795|794.4|795.9|795.3|795|794.4|20
1644472500000|2022-02-10 05:55:00|795.1|794.5|795|794.4|795.3|794.7|794.9|794.3|9
1644472800000|2022-02-10 06:00:00|795.3|794.7|795.8|795.2|795.9|795.3|795.1|794.5|41
1644473100000|2022-02-10 06:05:00|795.5|794.9|795.5|794.9|795.7|795.1|795.5|794.9|8
1644473400000|2022-02-10 06:10:00|795.4|794.8|795.8|795.2|795.8|795.2|795|794.4|15
1644473700000|2022-02-10 06:15:00|795.7|795.1|796.5|795.9|796.5|795.9|795.5|794.9|511
1644474000000|2022-02-10 06:20:00|796.3|795.7|796.9|796.3|796.9|796.3|796.3|795.7|29
1644474300000|2022-02-10 06:25:00|796.8|796.2|796.7|796.1|796.8|796.2|796.3|795.7|345
1644474600000|2022-02-10 06:30:00|796.8|796.2|797.2|796.6|797.3|796.7|796.8|796.2|26
1644474900000|2022-02-10 06:35:00|797.1|796.5|796.3|795.7|797.3|796.7|796.3|795.7|19
1644475200000|2022-02-10 06:40:00|796.4|795.8|796.3|795.7|796.6|796|796.3|795.7|5
1644475500000|2022-02-10 06:45:00|796.5|795.9|797|796.4|797|796.4|796.3|795.7|22
1644475800000|2022-02-10 06:50:00|797.2|796.6|797.8|797.2|797.8|797.2|797|796.4|47
1644476100000|2022-02-10 06:55:00|797.9|797.3|797.7|797.1|797.9|797.3|797.4|796.8|28
1644476400000|2022-02-10 07:00:00|797.8|797.2|798.5|797.9|799.1|798.5|797.8|797.2|53
1644476700000|2022-02-10 07:05:00|798.4|797.8|797.7|797.1|798.4|797.8|797.1|796.5|87
1644477000000|2022-02-10 07:10:00|797.8|797.2|797|796.4|797.9|797.3|796.5|795.9|143
1644477300000|2022-02-10 07:15:00|797.1|796.5|797.4|796.8|798|797.4|797|796.4|43
1644477600000|2022-02-10 07:20:00|797.3|796.7|797.3|796.7|797.5|796.9|796.9|796.3|75
1644477900000|2022-02-10 07:25:00|797|796.4|796.5|795.9|797.4|796.8|796.5|795.9|72
1644478200000|2022-02-10 07:30:00|796.8|796.2|796.5|795.9|797.1|796.5|796.3|795.7|47
1644478500000|2022-02-10 07:35:00|797.1|796.5|797.1|796.5|797.3|796.7|796.5|795.9|41
1644478800000|2022-02-10 07:40:00|796.8|796.2|797.2|796.6|797.2|796.6|796.5|795.9|41
1644479100000|2022-02-10 07:45:00|797|796.4|797.3|796.7|797.4|796.8|796.8|796.2|9
1644479400000|2022-02-10 07:50:00|797.5|796.9|796.8|796.2|797.5|796.9|796.8|796.2|7
1644479700000|2022-02-10 07:55:00|796.9|796.3|796.8|796.2|797.5|796.9|796.8|796.2|83
1644480000000|2022-02-10 08:00:00|797|796.4|797.8|797.2|797.8|797.2|797|796.4|70
1644480300000|2022-02-10 08:05:00|797.9|797.3|798.3|797.7|799|798.4|797.7|797.1|110
1644480600000|2022-02-10 08:10:00|798.4|797.8|799.5|798.9|799.5|798.9|798|797.4|73
1644480900000|2022-02-10 08:15:00|799.6|799|800.1|799.5|800.3|799.7|799.5|798.9|79
1644481200000|2022-02-10 08:20:00|800.5|799.9|800.4|799.8|800.6|800|800.2|799.6|42
1644481500000|2022-02-10 08:25:00|800.2|799.6|800.3|799.7|800.4|799.8|800|799.4|30
1644481800000|2022-02-10 08:30:00|800.4|799.8|799.4|798.8|800.4|799.8|799.4|798.8|65
1644482100000|2022-02-10 08:35:00|799.5|798.9|799.7|799.1|800|799.4|799.2|798.6|50
1644482400000|2022-02-10 08:40:00|799.8|799.2|799.5|798.9|800.1|799.5|799.3|798.7|161
1644482700000|2022-02-10 08:45:00|799.4|798.8|798.4|797.8|799.4|798.8|797.9|797.3|285
1644483000000|2022-02-10 08:50:00|798.2|797.6|797.3|796.7|798.2|797.6|796.5|795.9|63
1644483300000|2022-02-10 08:55:00|797.4|796.8|797|796.4|798|797.4|796.6|796|53
1644483600000|2022-02-10 09:00:00|797.1|796.5|797.1|796.5|797.4|796.8|797|796.4|12
1644483900000|2022-02-10 09:05:00|797.2|796.6|797|796.4|797.5|796.9|796.4|795.8|21
1644484200000|2022-02-10 09:10:00|797.3|796.7|796.5|795.9|797.3|796.7|796.4|795.8|14
1644484500000|2022-02-10 09:15:00|796.8|796.2|796.5|795.9|797|796.4|796.3|795.7|77
1644484800000|2022-02-10 09:20:00|796.6|796|797|796.4|797.6|797|796.5|795.9|60
1644485100000|2022-02-10 09:25:00|796.9|796.3|795.5|794.9|797.1|796.5|795.5|794.9|153
1644485400000|2022-02-10 09:30:00|795.8|795.2|799|798.4|799.2|798.6|795.8|795.2|144
1644485700000|2022-02-10 09:35:00|798.5|797.9|798.9|798.3|799.3|798.7|798.5|797.9|61
1644486000000|2022-02-10 09:40:00|799.1|798.5|797.8|797.2|799.3|798.7|797.3|796.7|120
1644486300000|2022-02-10 09:45:00|797.5|796.9|796.3|795.7|797.6|797|796|795.4|37
1644486600000|2022-02-10 09:50:00|796|795.4|796.5|795.9|796.9|796.3|796|795.4|27
1644486900000|2022-02-10 09:55:00|796.6|796|796.3|795.7|797.3|796.7|796.3|795.7|33
1644487200000|2022-02-10 10:00:00|796.5|795.9|795.5|794.9|797|796.4|795.4|794.7|80
1644487500000|2022-02-10 10:05:00|795.6|795|795|794.4|795.8|795.2|794.8|794.2|115
1644487800000|2022-02-10 10:10:00|794.9|794.3|797.6|797|798|797.4|794.5|793.9|105
1644488100000|2022-02-10 10:15:00|797.7|797.1|796.4|795.8|797.7|797.1|796|795.4|51
1644488400000|2022-02-10 10:20:00|796.3|795.7|795.6|795|796.3|795.7|794.4|793.8|655
1644488700000|2022-02-10 10:25:00|795.7|795.1|796.6|796|796.8|796.2|795.4|794.8|86
1644489000000|2022-02-10 10:30:00|796.9|796.3|797.2|796.6|797.8|797.2|796.7|796.1|184
1644489300000|2022-02-10 10:35:00|797.3|796.7|795.5|794.9|797.3|796.7|795.2|794.6|34
1644489600000|2022-02-10 10:40:00|795.6|795|795.4|794.8|796|795.4|795.3|794.7|27
1644489900000|2022-02-10 10:45:00|795.6|795|796|795.4|796.1|795.5|795.6|795|31
1644490200000|2022-02-10 10:50:00|796.1|795.5|794.7|794.1|796.1|795.5|794.7|794.1|43
1644490500000|2022-02-10 10:55:00|794.6|794|795|794.4|795.3|794.7|794.6|794|34
1644490800000|2022-02-10 11:00:00|795.1|794.5|796.1|795.5|796.6|796|794.3|793.7|87
1644491100000|2022-02-10 11:05:00|796.4|795.8|796.8|796.2|796.8|796.2|796.3|795.7|194
1644491400000|2022-02-10 11:10:00|796.7|796.1|796.4|795.8|796.9|796.3|796.1|795.5|11
1644491700000|2022-02-10 11:15:00|796.3|795.7|796.8|796.2|796.9|796.3|795.9|795.3|11
1644492000000|2022-02-10 11:20:00|796.5|795.9|797|796.4|797.1|796.5|796.5|795.9|23
1644492300000|2022-02-10 11:25:00|797.3|796.7|796.3|795.7|797.3|796.7|796.3|795.7|31
1644492600000|2022-02-10 11:30:00|796.2|795.6|796|795.4|796.2|795.6|795.9|795.3|19
1644492900000|2022-02-10 11:35:00|796.1|795.5|796.8|796.2|796.8|796.2|796.1|795.5|11
1644493200000|2022-02-10 11:40:00|796.7|796.1|796|795.4|797.1|796.5|796|795.4|16
1644493500000|2022-02-10 11:45:00|796.3|795.7|796.6|796|796.7|796.1|796.1|795.5|27
1644493800000|2022-02-10 11:50:00|796.7|796.1|796.6|796|796.7|796.1|796.2|795.6|165
1644494100000|2022-02-10 11:55:00|796.3|795.7|796.8|796.2|797|796.4|796.1|795.5|24
1644494400000|2022-02-10 12:00:00|796.9|796.3|797.3|796.7|797.5|796.9|796.8|796.2|88
1644494700000|2022-02-10 12:05:00|797.1|796.5|797.3|796.7|797.4|796.8|796.9|796.3|89
1644495000000|2022-02-10 12:10:00|797.4|796.8|798.6|798|798.6|798|797|796.4|197
1644495300000|2022-02-10 12:15:00|798.8|798.2|799.7|799.1|800|799.4|798.4|797.8|104
1644495600000|2022-02-10 12:20:00|799.5|798.9|799.3|798.7|799.9|799.3|799.1|798.5|49
1644495900000|2022-02-10 12:25:00|799.2|798.6|798.1|797.5|799.6|799|798|797.4|158
1644496200000|2022-02-10 12:30:00|798|797.4|798|797.4|798.3|797.7|797.7|797.1|83
1644496500000|2022-02-10 12:35:00|798.1|797.5|799.4|798.8|799.5|798.9|798|797.4|46
1644496800000|2022-02-10 12:40:00|799.3|798.7|800.5|799.9|800.5|799.9|798.8|798.2|94
1644497100000|2022-02-10 12:45:00|800.6|800|801.1|800.5|801.4|800.8|800.6|800|162
1644497400000|2022-02-10 12:50:00|800.9|800.3|803.2|802.6|803.6|803|800.9|800.3|322
1644497700000|2022-02-10 12:55:00|803.3|802.7|802.6|802|803.9|803.3|801.9|801.3|293
1644498000000|2022-02-10 13:00:00|802.8|802.2|803.1|802.5|803.3|802.7|802.4|801.8|149
1644498300000|2022-02-10 13:05:00|803.2|802.6|802.9|802.3|803.8|803.2|802.8|802.2|206
1644498600000|2022-02-10 13:10:00|802.8|802.2|799.8|799.2|803.1|802.5|799.6|798.9|211
1644498900000|2022-02-10 13:15:00|799.9|799.3|798.6|798|800.1|799.5|798.4|797.8|186
1644499200000|2022-02-10 13:20:00|798.8|798.2|799.6|799|800.2|799.6|798.8|798.2|163
1644499500000|2022-02-10 13:25:00|799.7|799.1|799.4|797.9|800.1|799.5|798.7|797.9|583
1644499800000|2022-02-10 13:30:00|799.1|798.1|795.2|794.6|799.5|798.3|795.2|794.6|342
1644500100000|2022-02-10 13:35:00|795.3|794.7|795.3|794.7|796.3|795.7|795.1|794.5|204
1644500400000|2022-02-10 13:40:00|795.6|795|796.5|795.5|796.7|796.1|794.9|794.3|179
1644503400000|2022-02-10 14:30:00|797.6|797|803.3|802.7|803.5|802.9|796.2|795.6|1497
1644503700000|2022-02-10 14:35:00|803.5|802.9|806.1|805.5|807.1|806.5|802.2|801.6|1079
1644504000000|2022-02-10 14:40:00|806.2|805.6|804.4|803.8|806.6|806|802.7|802.1|2610
1644504300000|2022-02-10 14:45:00|804.6|804|804.9|804.3|806.5|805.9|803.9|803.3|786
1644504600000|2022-02-10 14:50:00|804.7|804.1|805.8|805.2|806.6|806|804.4|803.8|988
1644504900000|2022-02-10 14:55:00|805.7|805.1|804.3|803.7|806.7|806.1|803.5|802.9|794
1644505200000|2022-02-10 15:00:00|804.5|803.9|800|799.4|804.6|804|800|799.4|723
1644505500000|2022-02-10 15:05:00|800.3|799.7|801.6|801|802.3|801.7|800|799.4|424
1644505800000|2022-02-10 15:10:00|801.5|800.9|802.9|802.3|804.1|803.5|801.5|800.9|596
1644506100000|2022-02-10 15:15:00|802.8|802.2|802.8|802.2|803.4|802.8|800.9|800.3|471
1644506400000|2022-02-10 15:20:00|803|802.4|802.2|801.6|804|803.4|801.9|801.3|455
1644506700000|2022-02-10 15:25:00|802.3|801.7|801.6|801|803.6|803|800.9|800.3|586
1644507000000|2022-02-10 15:30:00|801.7|801.1|802.1|801.5|804.9|804.3|801.7|801.1|583
1644507300000|2022-02-10 15:35:00|802.3|801.7|803.9|803.3|804.3|803.7|801.5|800.9|549
1644507600000|2022-02-10 15:40:00|804|803.4|802.5|801.9|804.1|803.5|801.9|801.3|385
1644507900000|2022-02-10 15:45:00|802.8|802.2|803.5|802.9|804.5|803.9|802.1|801.5|409
1644508200000|2022-02-10 15:50:00|803.4|802.8|797.9|797.3|804.1|803.5|797.9|797.3|838
1644508500000|2022-02-10 15:55:00|798|797.4|798.9|798.3|799.5|798.9|797|796.4|939
1644508800000|2022-02-10 16:00:00|798.7|798.1|794.9|794.3|798.7|798.1|794|793.4|1309
1644509100000|2022-02-10 16:05:00|795.1|794.5|795.1|794.5|796|795.4|793.3|792.7|706
1644509400000|2022-02-10 16:10:00|795.5|794.9|792.4|791.8|795.5|794.9|792.1|791.5|698
1644509700000|2022-02-10 16:15:00|792.5|791.9|792.1|791.5|793.4|792.8|791.1|790.5|1348
1644510000000|2022-02-10 16:20:00|792|791.4|793.6|793|794.3|793.7|791.1|790.5|658
1644510300000|2022-02-10 16:25:00|793.9|793.3|793.4|792.8|794.6|794|792.9|792.3|431
1644510600000|2022-02-10 16:30:00|793.5|792.9|789.9|789.3|793.5|792.9|789.1|788.5|660
1644510900000|2022-02-10 16:35:00|789.8|789.2|789.9|789.3|790.4|789.8|787.9|787.3|356
1644511200000|2022-02-10 16:40:00|789.4|788.8|789.6|789|789.9|789.3|787.9|787.3|515
1644511500000|2022-02-10 16:45:00|789.5|788.9|790.4|789.8|791.4|790.8|789.5|788.9|651
1644511800000|2022-02-10 16:50:00|790.1|789.5|788.8|788.2|790.1|789.5|788|787.4|343
1644512100000|2022-02-10 16:55:00|788.9|788.3|785.5|784.9|788.9|788.3|785.5|784.9|1075
1644512400000|2022-02-10 17:00:00|785.8|785.2|787.7|787.1|787.8|787.2|785.1|784.5|529
1644512700000|2022-02-10 17:05:00|787.6|787|784.4|783.8|787.8|787.2|784.3|783.7|424
1644513000000|2022-02-10 17:10:00|784.5|783.9|784.8|784.2|786|785.4|784.3|783.7|457
1644513300000|2022-02-10 17:15:00|784.6|784|784.8|784.2|785.1|784.5|782.4|781.8|689
1644513600000|2022-02-10 17:20:00|784.6|784|783.6|783|784.6|784|782.9|782.3|407
1644513900000|2022-02-10 17:25:00|783.4|782.8|780.5|779.9|783.8|783.2|780.1|779.5|616
1644514200000|2022-02-10 17:30:00|780.4|779.8|781.8|781.2|782.6|782|780.4|779.8|647
1644514500000|2022-02-10 17:35:00|781.9|781.3|781.1|780.5|782.6|782|781|780.4|274
1644514800000|2022-02-10 17:40:00|780.9|780.3|782.1|781.5|782.8|782.2|780.6|780|592
1644515100000|2022-02-10 17:45:00|782.2|781.6|782.6|782|783.1|782.5|782.2|781.6|535
1644515400000|2022-02-10 17:50:00|782.9|782.3|782.6|782|783.3|782.7|782.1|781.5|456
1644515700000|2022-02-10 17:55:00|782.8|782.2|781.9|781.3|782.8|782.2|781.6|781|258
1644516000000|2022-02-10 18:00:00|781.9|781.3|782|781.4|782.6|782|781.6|781|464
1644516300000|2022-02-10 18:05:00|781.9|781.3|781.4|780.8|782|781.4|781.1|780.5|216
1644516600000|2022-02-10 18:10:00|781.3|780.7|782.5|781.9|782.6|782|781.3|780.7|378
1644516900000|2022-02-10 18:15:00|782.4|781.8|781.1|780.5|782.6|782|780.4|779.8|367
1644517200000|2022-02-10 18:20:00|781.2|780.6|779|778.4|781.7|781.1|778.8|778.2|427
1644517500000|2022-02-10 18:25:00|778.9|778.3|777|776.4|778.9|778.3|775.7|775.1|733
1644517800000|2022-02-10 18:30:00|777.1|776.5|776.7|776.1|777.7|777.1|776.6|776|311
1644518100000|2022-02-10 18:35:00|776.6|776|771.8|771.2|776.9|776.3|771.6|771|728
1644518400000|2022-02-10 18:40:00|771.9|771.3|775.3|774.7|775.4|774.8|771.9|771.3|713
1644518700000|2022-02-10 18:45:00|775.1|774.5|776.7|776.1|776.7|776.1|774.6|774|1710
1644519000000|2022-02-10 18:50:00|776.9|776.3|777.2|776.6|777.4|776.8|776.1|775.5|403
1644519300000|2022-02-10 18:55:00|777|776.4|777|776.4|777.3|776.7|776|775.4|333
1644519600000|2022-02-10 19:00:00|776.8|776.2|777.7|777.1|778.1|777.5|776.4|775.8|276
1644519900000|2022-02-10 19:05:00|777.6|777|778.4|777.8|778.6|778|776.6|776|702
1644520200000|2022-02-10 19:10:00|778.2|777.6|777.8|777.2|779|778.4|777.3|776.7|5515
1644520500000|2022-02-10 19:15:00|777.9|777.3|777.7|777.1|778.8|778.2|777.3|776.7|1081
1644541200000|2022-02-11 01:00:00|776.6|776|775.9|775.3|776.7|776.1|774.7|774.1|580
1644541500000|2022-02-11 01:05:00|775.7|775.1|774.8|774.2|776.8|776.2|774.4|773.8|284
1644541800000|2022-02-11 01:10:00|774.7|774.1|773.5|772.9|774.9|774.3|773.4|772.8|63
1644542100000|2022-02-11 01:15:00|773.4|772.8|774.4|773.8|774.7|774.1|773.4|772.8|48
1644542400000|2022-02-11 01:20:00|774.1|773.5|774.2|773.6|774.4|773.8|773.7|773.1|29
1644542700000|2022-02-11 01:25:00|774.3|773.7|773.8|773.2|774.4|773.8|773.5|772.9|51
1644543000000|2022-02-11 01:30:00|773.7|773.1|772.5|771.9|773.8|773.2|771.7|771.1|105
1644543300000|2022-02-11 01:35:00|772.9|772.3|772.2|771.6|772.9|772.3|771.7|771.1|117
1644543600000|2022-02-11 01:40:00|772.1|771.5|772.8|772.2|773.1|772.5|771.9|771.3|97
1644543900000|2022-02-11 01:45:00|772.7|772.1|771.9|771.3|772.7|772.1|771.3|770.7|65
1644544200000|2022-02-11 01:50:00|771.8|771.2|772.8|772.2|772.8|772.2|771.8|771.2|26
1644544500000|2022-02-11 01:55:00|772.9|772.3|773.4|772.8|773.9|773.3|772.9|772.3|60
1644544800000|2022-02-11 02:00:00|773.2|772.6|772.9|772.3|774|773.4|772.9|772.3|34
1644545100000|2022-02-11 02:05:00|772.7|772.1|773.1|772.5|773.4|772.8|772.7|772.1|21
1644545400000|2022-02-11 02:10:00|772.9|772.3|773.3|772.7|773.3|772.7|772.7|772.1|25
1644545700000|2022-02-11 02:15:00|773.2|772.6|773.3|772.7|773.6|773|773.1|772.5|9
1644546000000|2022-02-11 02:20:00|773.1|772.5|772.9|772.3|773.4|772.8|772.9|772.3|14
1644546300000|2022-02-11 02:25:00|772.7|772.1|772.7|772.1|772.8|772.2|772.3|771.7|21
1644546600000|2022-02-11 02:30:00|772.6|772|772.9|772.3|773.2|772.6|772.4|771.8|37
1644546900000|2022-02-11 02:35:00|772.8|772.2|772.9|772.3|772.9|772.3|772.6|772|16
1644547200000|2022-02-11 02:40:00|773.1|772.5|773.9|773.3|774.2|773.6|773.1|772.5|68
1644547500000|2022-02-11 02:45:00|774.1|773.5|773.9|773.3|774.2|773.6|773.9|773.3|9
1644547800000|2022-02-11 02:50:00|773.8|773.2|773.7|773.1|774|773.4|773.3|772.7|14
1644548100000|2022-02-11 02:55:00|773.6|773|773.9|773.3|774.1|773.5|773.4|772.8|6
1644548400000|2022-02-11 03:00:00|773.7|773.1|773.3|772.7|773.9|773.3|773.3|772.7|39
1644548700000|2022-02-11 03:05:00|773.4|772.8|773.4|772.8|773.5|772.9|773.3|772.7|3
1644549000000|2022-02-11 03:10:00|773.5|772.9|773.4|772.8|773.7|773.1|773.4|772.8|12
1644549300000|2022-02-11 03:15:00|773.5|772.9|773.7|773.1|773.8|773.2|773.4|772.8|5
1644549600000|2022-02-11 03:20:00|773.8|773.2|774|773.4|774|773.4|773.8|773.2|10
1644549900000|2022-02-11 03:25:00|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|7
1644550200000|2022-02-11 03:30:00|774.1|773.5|773.7|773.1|774.2|773.6|773.7|773.1|20
1644550500000|2022-02-11 03:35:00|773.8|773.2|773.8|773.2|773.9|773.3|773.8|773.2|8
1644550800000|2022-02-11 03:40:00|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|7
1644551100000|2022-02-11 03:45:00|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|26
1644551400000|2022-02-11 03:50:00|774|773.4|773.9|773.3|774.2|773.6|773.9|773.3|13
1644551700000|2022-02-11 03:55:00|774|773.4|774.4|773.8|774.4|773.8|773.9|773.3|11
1644552000000|2022-02-11 04:00:00|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|26
1644552300000|2022-02-11 04:05:00|774.3|773.7|774.6|774|774.6|774|774.3|773.7|11
1644552600000|2022-02-11 04:10:00|774.8|774.2|774.9|774.3|774.9|774.3|774.7|774.1|23
1644552900000|2022-02-11 04:15:00|774.8|774.2|774.7|774.1|775|774.4|774.4|773.8|26
1644553200000|2022-02-11 04:20:00|774.6|774|774.5|773.9|774.7|774.1|774.4|773.8|11
1644553500000|2022-02-11 04:25:00|774.4|773.8|774.2|773.6|774.7|774.1|774.2|773.6|8
1644553800000|2022-02-11 04:30:00|774.3|773.7|774.3|773.7|774.4|773.8|774.2|773.6|7
1644554100000|2022-02-11 04:35:00|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|2
1644554400000|2022-02-11 04:40:00|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|46
1644554700000|2022-02-11 04:45:00|774.5|773.9|774.4|773.8|774.8|774.2|774.3|773.7|10
1644555000000|2022-02-11 04:50:00|774.3|773.7|774.5|773.9|774.5|773.9|773.9|773.3|10
1644555300000|2022-02-11 04:55:00|774.7|774.1|774.9|774.3|775|774.4|774.7|774.1|8
1644555600000|2022-02-11 05:00:00|774.7|774.1|775|774.4|775.1|774.5|774.7|774.1|11
1644555900000|2022-02-11 05:05:00|775.1|774.5|775.7|775.1|775.7|775.1|775.1|774.5|80
1644556200000|2022-02-11 05:10:00|775.8|775.2|775.7|775.1|775.8|775.2|775.6|775|4
1644556500000|2022-02-11 05:15:00|775.6|775|775.4|774.8|775.7|775.1|775.3|774.7|11
1644556800000|2022-02-11 05:20:00|775.2|774.6|775.2|774.6|775.4|774.8|774.7|774.1|14
1644557100000|2022-02-11 05:25:00|775.3|774.7|775.2|774.6|775.3|774.7|774.7|774.1|28
1644557400000|2022-02-11 05:30:00|775|774.4|774.7|774.1|775|774.4|774.2|773.6|18
1644557700000|2022-02-11 05:35:00|774.6|774|774.4|773.8|774.9|774.3|774.2|773.6|10
1644558000000|2022-02-11 05:40:00|774.7|774.1|774.7|774.1|774.7|774.1|774.4|773.8|1
1644558300000|2022-02-11 05:45:00|774.4|773.8|774.4|773.8|774.7|774.1|774.2|773.6|4
1644558600000|2022-02-11 05:50:00|774.7|774.1|774.6|774|774.8|774.2|774.4|773.8|2
1644558900000|2022-02-11 05:55:00|774.4|773.8|774.4|773.8|774.5|773.9|774.2|773.6|9
1644559200000|2022-02-11 06:00:00|774.2|773.6|774.2|773.6|774.4|773.8|774.2|773.6|10
1644559500000|2022-02-11 06:05:00|773.7|773.1|774.1|773.5|774.2|773.6|773.7|773.1|11
1644559800000|2022-02-11 06:10:00|773.9|773.3|774.4|773.8|774.7|774.1|773.9|773.3|25
1644560100000|2022-02-11 06:15:00|774.3|773.7|774.8|774.2|774.8|774.2|774.2|773.6|11
1644560400000|2022-02-11 06:20:00|774.7|774.1|774.3|773.7|774.8|774.2|774.2|773.6|2
1644560700000|2022-02-11 06:25:00|774.2|773.6|774.6|774|774.6|774|773.9|773.3|7
1644561000000|2022-02-11 06:30:00|774.4|773.8|774.2|773.6|774.6|774|774.2|773.6|7
1644561300000|2022-02-11 06:35:00|774.3|773.7|774.2|773.6|774.6|774|774.2|773.6|3
1644561600000|2022-02-11 06:40:00|774.1|773.5|774.3|773.7|774.3|773.7|773.9|773.3|3
1644561900000|2022-02-11 06:45:00|774.4|773.8|772.4|771.8|774.9|774.3|772.4|771.8|61
1644562200000|2022-02-11 06:50:00|771.9|771.3|771.8|771.2|772|771.4|771.3|770.7|82
1644562500000|2022-02-11 06:55:00|771.9|771.3|771.9|771.3|772.1|771.5|771.7|771.1|14
1644562800000|2022-02-11 07:00:00|771.7|771.1|771.9|771.3|772.6|772|771.7|771.1|29
1644563100000|2022-02-11 07:05:00|771.7|771.1|772.7|772.1|772.7|772.1|771.7|771.1|25
1644563400000|2022-02-11 07:10:00|772.4|771.8|773|772.4|773.1|772.5|772.3|771.7|52
1644563700000|2022-02-11 07:15:00|773.1|772.5|773.4|772.8|773.4|772.8|772.7|772.1|55
1644564000000|2022-02-11 07:20:00|773.2|772.6|773.2|772.6|773.4|772.8|772.7|772.1|123
1644564300000|2022-02-11 07:25:00|773.1|772.5|773.2|772.6|773.4|772.8|772.9|772.3|51
1644564600000|2022-02-11 07:30:00|773.4|772.8|773.4|772.8|773.8|773.2|773.2|772.6|22
1644564900000|2022-02-11 07:35:00|773.6|773|774.7|774.1|774.7|774.1|773.4|772.8|76
1644565200000|2022-02-11 07:40:00|774.6|774|774.2|773.6|774.7|774.1|773.7|773.1|33
1644565500000|2022-02-11 07:45:00|774.1|773.5|774.4|773.8|774.4|773.8|773.7|773.1|21
1644565800000|2022-02-11 07:50:00|774.2|773.6|773.9|773.3|774.5|773.9|773.7|773.1|10
1644566100000|2022-02-11 07:55:00|773.8|773.2|774.9|774.3|774.9|774.3|773.8|773.2|27
1644566400000|2022-02-11 08:00:00|774.8|774.2|775.2|774.6|775.3|774.7|774.1|773.5|60
1644566700000|2022-02-11 08:05:00|774.9|774.3|775.7|775.1|775.8|775.2|774.9|774.3|75
1644567000000|2022-02-11 08:10:00|775.8|775.2|776.9|776.3|777.4|776.8|775.8|775.2|166
1644567300000|2022-02-11 08:15:00|776.8|776.2|776.9|776.3|776.9|776.3|776|775.4|72
1644567600000|2022-02-11 08:20:00|777|776.4|776.7|776.1|777.5|776.9|776.7|776.1|26
1644567900000|2022-02-11 08:25:00|776.9|776.3|776.7|776.1|777.1|776.5|776.7|776.1|73
1644568200000|2022-02-11 08:30:00|776.5|775.9|775.7|775.1|777.3|776.7|775.7|775.1|116
1644568500000|2022-02-11 08:35:00|775.4|774.8|776.2|775.6|776.2|775.6|775.2|774.6|69
1644568800000|2022-02-11 08:40:00|776.3|775.7|777.2|776.6|777.5|776.9|776.2|775.6|138
1644569100000|2022-02-11 08:45:00|776.9|776.3|777.6|777|778.3|777.7|776.9|776.3|61
1644569400000|2022-02-11 08:50:00|777.7|777.1|778|777.4|778.3|777.7|777.4|776.8|558
1644569700000|2022-02-11 08:55:00|777.9|777.3|777.9|777.3|778.1|777.5|777.7|777.1|13
1644570000000|2022-02-11 09:00:00|778.1|777.5|778.5|777.9|779.7|779.1|778.1|777.5|202
1644570300000|2022-02-11 09:05:00|778.6|778|778.7|778.1|778.8|778.2|778.1|777.5|17
1644570600000|2022-02-11 09:10:00|778.5|777.9|778.2|777.6|779|778.4|777.9|777.3|28
1644570900000|2022-02-11 09:15:00|778.1|777.5|777.4|776.8|778.3|777.7|777.4|776.8|29
1644571200000|2022-02-11 09:20:00|777.7|777.1|777.4|776.8|777.7|777.1|777.2|776.6|15
1644571500000|2022-02-11 09:25:00|777.5|776.9|778.9|778.3|779.1|778.5|777.4|776.8|622
1644571800000|2022-02-11 09:30:00|778.7|778.1|778.2|777.6|779|778.4|778.2|777.6|34
1644572100000|2022-02-11 09:35:00|778.4|777.8|778.2|777.6|778.7|778.1|778.2|777.6|13
1644572400000|2022-02-11 09:40:00|778.5|777.9|778.9|778.3|779|778.4|778.5|777.9|18
1644572700000|2022-02-11 09:45:00|779|778.4|780.5|779.9|780.5|779.9|779|778.4|56
1644573000000|2022-02-11 09:50:00|780.3|779.7|780.5|779.9|781.4|780.8|780.1|779.5|50
1644573300000|2022-02-11 09:55:00|780.8|780.2|781.7|781.1|781.8|781.2|780.6|780|426
1644573600000|2022-02-11 10:00:00|781.4|780.8|780.9|780.3|781.7|781.1|780.8|780.2|26
1644573900000|2022-02-11 10:05:00|780.8|780.2|781.2|780.6|781.3|780.7|780.7|780.1|57
1644574200000|2022-02-11 10:10:00|781.3|780.7|781.1|780.5|781.4|780.8|780.7|780.1|33
1644574500000|2022-02-11 10:15:00|781.2|780.6|780.7|780.1|781.5|780.9|780.6|780|86
1644574800000|2022-02-11 10:20:00|781|780.4|782.9|782.3|782.9|782.3|780.7|780.1|58
1644575100000|2022-02-11 10:25:00|782.7|782.1|782.4|781.8|783.1|782.5|782.3|781.7|24
1644575400000|2022-02-11 10:30:00|782.2|781.6|783.4|782.8|783.4|782.8|781.7|781.1|28
1644575700000|2022-02-11 10:35:00|783.2|782.6|784.4|783.8|784.4|783.8|782.7|782.1|35
1644576000000|2022-02-11 10:40:00|784.2|783.6|784.8|784.2|785.1|784.5|783.4|782.8|106
1644576300000|2022-02-11 10:45:00|784.9|784.3|784.8|784.2|784.9|784.3|784.2|783.6|105
1644576600000|2022-02-11 10:50:00|784.7|784.1|786.4|785.8|786.4|785.8|784.7|784.1|48
1644576900000|2022-02-11 10:55:00|786.2|785.6|785.2|784.6|786.8|786.2|784.7|783.5|150
1644577200000|2022-02-11 11:00:00|785.3|784.7|785|784.4|785.6|785|784.8|784.2|33
1644577500000|2022-02-11 11:05:00|784.9|784.3|785.7|785.1|785.9|785.3|784.7|784.1|38
1644577800000|2022-02-11 11:10:00|785.6|785|785|784.4|785.8|785.2|784.9|784.3|40
1644578100000|2022-02-11 11:15:00|785.2|784.6|785.3|784.7|785.4|784.8|784.7|784.1|88
1644578400000|2022-02-11 11:20:00|785.2|784.6|784.6|784|785.3|784.7|784.1|783.5|139
1644578700000|2022-02-11 11:25:00|784.7|784.1|785.5|784.9|785.8|785.2|784.6|784|82
1644579000000|2022-02-11 11:30:00|785.6|785|784.7|784.1|785.9|785.3|784.7|784.1|21
1644579300000|2022-02-11 11:35:00|784.8|784.2|783.5|782.9|784.8|784.2|782.6|782|615
1644579600000|2022-02-11 11:40:00|783.6|783|783.5|782.9|784.2|783.6|783.4|782.8|22
1644579900000|2022-02-11 11:45:00|783.7|783.1|783.5|782.9|784|783.4|783.1|782.5|23
1644580200000|2022-02-11 11:50:00|783.4|782.8|783.2|782.6|783.5|782.9|782.3|781.7|40
1644580500000|2022-02-11 11:55:00|783.1|782.5|783.2|782.6|783.7|783.1|782.9|782.3|37
1644580800000|2022-02-11 12:00:00|783.4|782.8|784.5|783.9|784.8|784.2|783.3|782.7|62
1644581100000|2022-02-11 12:05:00|784.3|783.7|784.7|784.1|785|784.4|784.2|783.6|41
1644581400000|2022-02-11 12:10:00|785|784.4|784.5|783.9|785|784.4|784.2|783.6|47
1644581700000|2022-02-11 12:15:00|784.7|784.1|785.7|785.1|785.7|785.1|784.6|784|55
1644582000000|2022-02-11 12:20:00|785.6|785|787|786.4|787.1|786.5|785.5|784.9|55
1644582300000|2022-02-11 12:25:00|787.1|786.5|788.5|787.9|788.5|787.9|786.9|786.3|46
1644582600000|2022-02-11 12:30:00|788.3|787.7|788.1|787.5|788.7|788.1|787.7|787.1|78
1644582900000|2022-02-11 12:35:00|788|787.4|788.6|788|788.7|788.1|787.7|787.1|44
1644583200000|2022-02-11 12:40:00|788.7|788.1|786.7|786.1|789.4|788.8|786.3|785.7|126
1644583500000|2022-02-11 12:45:00|786.6|786|787.6|787|787.7|787.1|785.9|785.3|88
1644583800000|2022-02-11 12:50:00|787.7|787.1|788.7|788.1|789.6|789|787.7|787.1|81
1644584100000|2022-02-11 12:55:00|788.8|788.2|788.3|787.7|789.2|788.6|788.2|787.6|58
1644584400000|2022-02-11 13:00:00|787.9|787.3|787.2|786.6|787.9|787.3|786.5|785.9|85
1644584700000|2022-02-11 13:05:00|787.3|786.7|788.7|788.1|789|788.4|786.7|786.1|95
1644585000000|2022-02-11 13:10:00|788.5|787.9|788|787.4|789.3|788.6|788|787.4|71
1644585300000|2022-02-11 13:15:00|788.2|787.6|788.5|787.9|788.9|788.3|788|787.4|53
1644585600000|2022-02-11 13:20:00|788.7|788.1|788.7|788.1|788.8|788.2|787.8|787.2|54
1644585900000|2022-02-11 13:25:00|788.6|788|789|788.4|789.6|789|788.2|787.5|151
1644586200000|2022-02-11 13:30:00|788.7|788.1|787.5|786.9|789|788.4|786.7|786.1|347
1644586500000|2022-02-11 13:35:00|787.4|786.5|787.3|786.7|788|787.4|786.5|785.9|111
1644586800000|2022-02-11 13:40:00|787.4|786.8|787.5|786.9|788.2|787.6|786.5|785.9|101
1644589800000|2022-02-11 14:30:00|787.9|787.3|788.2|787.6|790|789.4|785.5|784.9|1267
1644590100000|2022-02-11 14:35:00|788|787.4|788.5|787.9|789|788.4|785.9|785.3|782
1644590400000|2022-02-11 14:40:00|788.6|788|792.9|792.3|794.2|793.6|788.2|787.6|4364
1644590700000|2022-02-11 14:45:00|793.3|792.7|792.8|792.2|796.5|795.9|792.7|792.1|2100
1644591000000|2022-02-11 14:50:00|792.7|792.1|790.2|789.6|793.3|792.7|789.6|789|1331
1644591300000|2022-02-11 14:55:00|790.1|789.5|791.7|791.1|792.1|791.5|789.3|788.7|516
1644591600000|2022-02-11 15:00:00|791.8|791.2|793.8|793.2|794.1|793.5|791.8|791.2|482
1644591900000|2022-02-11 15:05:00|794.1|793.5|791|790.4|794.7|794.1|790.9|790.3|1393
1644592200000|2022-02-11 15:10:00|791.1|790.5|792|791.4|792.2|791.6|790.2|789.6|294
1644592500000|2022-02-11 15:15:00|792.1|791.5|792.4|791.8|792.4|791.8|789.9|789.3|303
1644592800000|2022-02-11 15:20:00|792.3|791.7|792.5|791.9|793.3|792.7|791.7|791.1|421
1644593100000|2022-02-11 15:25:00|792.2|791.6|792|791.4|793.2|792.6|791.8|791.2|291
1644593400000|2022-02-11 15:30:00|791.8|791.2|792.6|792|793.2|792.6|791|790.4|954
1644593700000|2022-02-11 15:35:00|792.7|792.1|792.6|792|793.5|792.9|792.3|791.7|386
1644594000000|2022-02-11 15:40:00|792.5|791.9|792.1|791.5|793.3|792.7|790.8|790.2|1109
1644594300000|2022-02-11 15:45:00|792|791.4|791.9|791.3|793.1|792.5|791.2|790.6|359
1644594600000|2022-02-11 15:50:00|791.8|791.2|791.6|791|792.6|792|791.4|790.8|422
1644594900000|2022-02-11 15:55:00|791.7|791.1|789.1|788.5|792.2|791.6|788.8|788.2|370
1644595200000|2022-02-11 16:00:00|789.2|788.6|792.2|791.6|792.2|791.6|789.1|788.5|348
1644595500000|2022-02-11 16:05:00|792.3|791.7|791.5|790.9|793.6|793|791.3|790.7|441
1644595800000|2022-02-11 16:10:00|791.6|791|791.7|791.1|792.7|792.1|791.2|790.6|246
1644596100000|2022-02-11 16:15:00|791.8|791.2|791|790.4|791.8|791.2|790.3|789.7|365
1644596400000|2022-02-11 16:20:00|791.1|790.5|790.7|790.1|791.3|790.7|790.1|789.5|270
1644596700000|2022-02-11 16:25:00|790.9|790.3|789.3|788.7|791.1|790.5|789.3|788.7|242
1644597000000|2022-02-11 16:30:00|789.4|788.8|788.7|788.1|790.3|789.7|787.2|786.6|634
1644597300000|2022-02-11 16:35:00|789|788.4|786.6|786|789|788.4|786.2|785.6|481
1644597600000|2022-02-11 16:40:00|786.5|785.9|783|782.4|786.7|786.1|781.9|781.3|1125
1644597900000|2022-02-11 16:45:00|782.8|782.2|785.2|784.6|785.2|784.6|782.8|782.2|639
1644598200000|2022-02-11 16:50:00|785.4|784.8|785.9|785.3|786.2|785.6|785|784.4|283
1644598500000|2022-02-11 16:55:00|786|785.4|787.2|786.6|787.4|786.8|785.9|785.3|342
1644598800000|2022-02-11 17:00:00|787.1|786.5|786.8|786.2|787.3|786.7|786|785.4|244
1644599100000|2022-02-11 17:05:00|786.6|786|787.4|786.8|787.5|786.9|785.9|785.3|290
1644599400000|2022-02-11 17:10:00|787.5|786.9|789.7|789.1|789.8|789.2|787.4|786.8|600
1644599700000|2022-02-11 17:15:00|789.8|789.2|789|788.4|790.2|789.6|789|788.4|434
1644600000000|2022-02-11 17:20:00|788.9|788.3|790.3|789.7|790.9|790.3|788.9|788.3|420
1644600300000|2022-02-11 17:25:00|790.4|789.8|790.7|790.1|791.2|790.6|789.4|788.8|409
1644600600000|2022-02-11 17:30:00|790.8|790.2|790.1|789.5|791.3|790.7|789.9|789.3|307
1644600900000|2022-02-11 17:35:00|790.2|789.6|790.4|789.8|790.5|789.9|790|789.4|541
1644601200000|2022-02-11 17:40:00|790.8|790.2|791.8|791.2|791.9|791.3|790.8|790.2|237
1644601500000|2022-02-11 17:45:00|791.7|791.1|791.4|790.8|792|791.4|791.2|790.6|133
1644601800000|2022-02-11 17:50:00|791.2|790.6|790.7|790.1|791.4|790.8|790.6|790|204
1644602100000|2022-02-11 17:55:00|790.8|790.2|790.9|790.3|790.9|790.3|790.2|789.6|339
1644602400000|2022-02-11 18:00:00|791.2|790.6|792.9|792.3|793|792.4|791.1|790.5|248
1644602700000|2022-02-11 18:05:00|792.8|792.2|793.4|792.8|793.8|793.2|792.7|792.1|206
1644603000000|2022-02-11 18:10:00|793.5|792.9|793.7|793.1|794|793.4|792.9|792.3|300
1644603300000|2022-02-11 18:15:00|793.6|793|792.7|792.1|793.7|793.1|792.2|791.6|800
1644603600000|2022-02-11 18:20:00|792.4|791.8|792|791.4|792.7|792.1|792|791.4|151
1644603900000|2022-02-11 18:25:00|791.9|791.3|792.2|791.6|792.4|791.8|791.2|790.6|373
1644604200000|2022-02-11 18:30:00|792.3|791.7|796.8|796.2|796.9|796.3|792.2|791.6|882
1644604500000|2022-02-11 18:35:00|796.9|796.3|799.8|799.2|801.6|801|795.5|794.9|1601
1644604800000|2022-02-11 18:40:00|799.9|799.3|803.2|802.6|803.8|803.2|799.7|799.1|1691
1644605100000|2022-02-11 18:45:00|803.3|802.7|804.8|804.2|804.8|804.2|802.3|801.7|1130
1644605400000|2022-02-11 18:50:00|804.6|804|805|804.4|806.7|806.1|802|801.4|1013
1644605700000|2022-02-11 18:55:00|804.8|804.2|808.1|807.5|812|811.4|804.7|804.1|1558
1644606000000|2022-02-11 19:00:00|808.3|807.7|804.6|804|809|808.4|802.1|801.5|1968
1644606300000|2022-02-11 19:05:00|804.5|803.9|806.4|805.8|807.1|806.5|803|802.4|2611
1644606600000|2022-02-11 19:10:00|806.5|805.9|803.6|803|809|808.4|802.2|801.6|4200
1644606900000|2022-02-11 19:15:00|803.3|802.3|803.9|803.3|805.7|805.1|802.3|801.7|3108
1644800400000|2022-02-14 01:00:00|808.9|808.3|814.8|814.2|817.2|816.6|808.9|808.1|1074
1644800700000|2022-02-14 01:05:00|814.9|814.3|815.9|815.3|816.3|815.7|813.8|813.2|471
1644801000000|2022-02-14 01:10:00|815.8|815.2|816.6|816|817.5|816.7|814.8|814.2|252
1644801300000|2022-02-14 01:15:00|816.5|815.9|816.3|815.7|816.5|815.9|814.9|814.3|104
1644801600000|2022-02-14 01:20:00|816.5|815.5|815.1|814.5|816.5|815.8|814.8|814.2|52
1644801900000|2022-02-14 01:25:00|815.2|814.6|813.8|813.2|815.2|814.6|813.4|812.8|153
1644802200000|2022-02-14 01:30:00|813.9|813.3|814.2|813.6|814.4|813.8|813.8|813.2|54
1644802500000|2022-02-14 01:35:00|814.1|813.5|814|813.4|814.4|813.8|813.3|812.7|61
1644802800000|2022-02-14 01:40:00|814.3|813.7|813.8|813.2|814.3|813.7|813.1|812.5|60
1644803100000|2022-02-14 01:45:00|814|813.4|814.6|814|815.1|814.5|813.9|813.3|116
1644803400000|2022-02-14 01:50:00|814.8|814.2|814.9|814.3|815.4|814.8|814.6|814|38
1644803700000|2022-02-14 01:55:00|815|814.4|814.1|813.5|815.2|814.6|813.9|813.3|94
1644804000000|2022-02-14 02:00:00|814.2|813.6|814.4|813.8|814.4|813.8|814.1|813.5|66
1644804300000|2022-02-14 02:05:00|814.2|813.6|814.9|814.3|815.1|814.5|814.1|813.5|75
1644804600000|2022-02-14 02:10:00|814.8|814.2|814.1|813.5|814.8|814.2|814.1|813.5|31
1644804900000|2022-02-14 02:15:00|813.6|813|813.9|813.3|813.9|813.3|813.6|813|18
1644805200000|2022-02-14 02:20:00|813.7|813.1|814.5|813.9|814.5|813.9|813.6|813|26
1644805500000|2022-02-14 02:25:00|814.4|813.8|815.1|814.5|815.1|814.5|814.3|813.7|57
1644805800000|2022-02-14 02:30:00|815|814.4|815.2|814.6|815.3|814.7|814.9|814.3|50
1644806100000|2022-02-14 02:35:00|815.1|814.5|814.9|814.3|815.4|814.8|814.6|814|35
1644806400000|2022-02-14 02:40:00|815|814.4|815|814.4|815.4|814.8|814.4|813.8|129
1644806700000|2022-02-14 02:45:00|815.1|814.5|814.8|814.2|815.1|814.5|814.6|814|31
1644807000000|2022-02-14 02:50:00|814.6|814|815|814.4|815|814.4|814.6|814|15
1644807300000|2022-02-14 02:55:00|814.9|814.3|814.9|814.3|815|814.4|814.7|814.1|14
1644807600000|2022-02-14 03:00:00|815|814.4|815.5|814.9|815.6|815|814.9|814.3|25
1644807900000|2022-02-14 03:05:00|815.6|815|815.5|814.9|815.8|815.2|815.5|814.9|14
1644808200000|2022-02-14 03:10:00|815.6|815|817.5|816.9|817.5|816.9|815.4|814.8|79
1644808500000|2022-02-14 03:15:00|817.6|817|817.8|817.2|817.9|817.3|816.8|816.2|97
1644808800000|2022-02-14 03:20:00|817.9|817.3|818.8|818.2|818.8|818.2|817.8|817.2|57
1644809100000|2022-02-14 03:25:00|818.9|818.3|818.8|818.2|819.4|818.8|818.8|818.2|85
1644809400000|2022-02-14 03:30:00|819.1|818.5|819|818.4|819.5|818.9|818.8|818.2|48
1644809700000|2022-02-14 03:35:00|818.8|818.2|819|818.4|819|818.4|818.8|818.2|11
1644810000000|2022-02-14 03:40:00|819.1|818.5|818|817.4|819.1|818.5|817.6|817|70
1644810300000|2022-02-14 03:45:00|818.1|817.5|818.3|817.7|818.9|818.3|818|817.4|47
1644810600000|2022-02-14 03:50:00|818.4|817.8|817.9|817.3|818.4|817.8|817.5|816.9|97
1644810900000|2022-02-14 03:55:00|817.8|817.2|818|817.4|818.4|817.8|817.8|817.2|17
1644811200000|2022-02-14 04:00:00|817.9|817.3|818|817.4|818|817.4|817.9|817.3|5
1644811500000|2022-02-14 04:05:00|818.2|817.6|818.8|818.2|819.4|818.8|818.2|817.6|73
1644811800000|2022-02-14 04:10:00|818.9|818.3|818.8|818.2|819|818.4|818.6|818|8
1644812100000|2022-02-14 04:15:00|818.9|818.3|818.5|817.9|818.9|818.3|818.4|817.8|9
1644812400000|2022-02-14 04:20:00|818.4|817.8|817.9|817.3|818.5|817.9|817.9|817.3|14
1644812700000|2022-02-14 04:25:00|818.1|817.5|818.3|817.7|818.3|817.7|818.1|817.5|11
1644813000000|2022-02-14 04:30:00|818.4|817.8|818|817.4|818.6|818|818|817.4|28
1644813300000|2022-02-14 04:35:00|817.9|817.3|818.1|817.5|818.1|817.5|817.9|817.3|10
1644813600000|2022-02-14 04:40:00|818|817.4|817.9|817.3|818.1|817.5|817.6|817|15
1644813900000|2022-02-14 04:45:00|818|817.4|817.9|817.3|818|817.4|817.7|817.1|11
1644814200000|2022-02-14 04:50:00|817.8|817.2|818.2|817.6|818.2|817.6|817.8|817.2|26
1644814500000|2022-02-14 04:55:00|818|817.4|818|817.4|818.3|817.7|818|817.4|25
1644814800000|2022-02-14 05:00:00|818.2|817.6|817.8|817.2|818.5|817.7|817.8|817.2|32
1644815100000|2022-02-14 05:05:00|817.7|817.1|817.9|817.3|817.9|817.3|817.7|817.1|12
1644815400000|2022-02-14 05:10:00|818.3|817.7|817.8|817.2|818.3|817.7|817.8|817.2|24
1644815700000|2022-02-14 05:15:00|817.9|817.3|817.8|817.2|818|817.4|817.8|817.2|18
1644816000000|2022-02-14 05:20:00|817.5|816.9|817.5|816.9|817.5|816.9|817.1|816.5|47
1644816300000|2022-02-14 05:25:00|817.7|817.1|817.7|817.1|818|817.4|817.7|817.1|18
1644816600000|2022-02-14 05:30:00|817.5|816.9|817.4|816.8|817.9|817.3|817.3|816.7|13
1644816900000|2022-02-14 05:35:00|817.3|816.7|816.6|816|817.3|816.7|816.5|815.9|8
1644817200000|2022-02-14 05:40:00|817|816.4|815.4|814.8|817|816.4|815.4|814.8|183
1644817500000|2022-02-14 05:45:00|815.2|814.6|815.4|814.8|815.8|815.2|815.2|814.6|22
1644817800000|2022-02-14 05:50:00|815.3|814.7|815.8|815.2|815.8|815.2|815.3|814.7|14
1644818100000|2022-02-14 05:55:00|815.9|815.3|815.7|815.1|816.1|815.5|815.7|815.1|35
1644818400000|2022-02-14 06:00:00|816|815.4|816.4|815.8|816.4|815.8|815.8|815.2|19
1644818700000|2022-02-14 06:05:00|816.5|815.9|815.9|815.3|816.6|816|815.8|815.2|16
1644819000000|2022-02-14 06:10:00|816.1|815.5|816.5|815.9|816.5|815.9|816|815.4|7
1644819300000|2022-02-14 06:15:00|816.7|816.1|815.8|815.2|816.7|816.1|815.8|815.2|22
1644819600000|2022-02-14 06:20:00|815.7|815.1|816|815.4|816.3|815.7|815.5|814.9|22
1644819900000|2022-02-14 06:25:00|816.3|815.7|816.4|815.8|816.4|815.8|815.8|815.2|19
1644820200000|2022-02-14 06:30:00|816.3|815.7|815.8|815.2|816.3|815.7|815.8|815.2|10
1644820500000|2022-02-14 06:35:00|815.9|815.3|814.5|813.9|815.9|815.3|814.4|813.8|28
1644820800000|2022-02-14 06:40:00|814.6|814|814.5|813.9|815|814.4|814.5|813.9|37
1644821100000|2022-02-14 06:45:00|814.4|813.8|814.3|813.7|814.5|813.9|814.2|813.6|37
1644821400000|2022-02-14 06:50:00|814.2|813.6|814.7|814.1|814.9|814.3|814.2|813.6|18
1644821700000|2022-02-14 06:55:00|814.8|814.2|815.3|814.7|815.3|814.7|814|813.4|68
1644822000000|2022-02-14 07:00:00|815|814.4|814.5|813.9|815|814.4|814.1|813.5|35
1644822300000|2022-02-14 07:05:00|814.3|813.7|814.6|814|814.8|814.2|813.9|813.3|33
1644822600000|2022-02-14 07:10:00|814.5|813.9|814.3|813.7|814.8|814.2|814.2|813.6|6
1644822900000|2022-02-14 07:15:00|814.4|813.8|814.8|814.2|814.9|814.3|814.4|813.8|24
1644823200000|2022-02-14 07:20:00|814.5|813.9|814.2|813.6|814.8|814.2|814|813.4|21
1644823500000|2022-02-14 07:25:00|814.6|814|814.6|814|814.9|814.3|814.3|813.7|94
1644823800000|2022-02-14 07:30:00|814.4|813.8|814.3|813.7|814.6|814|814.1|813.5|22
1644824100000|2022-02-14 07:35:00|814.4|813.8|814|813.4|814.4|813.8|814|813.4|33
1644824400000|2022-02-14 07:40:00|813.7|813.1|814|813.4|814|813.4|813|812.4|90
1644824700000|2022-02-14 07:45:00|813.8|813.2|813.5|812.9|813.8|813.2|812.9|812.3|61
1644825000000|2022-02-14 07:50:00|813.4|812.8|814.9|814.3|815.1|814.5|813.4|812.8|70
1644825300000|2022-02-14 07:55:00|815|814.4|814.2|813.6|815|814.4|814.1|813.5|83
1644825600000|2022-02-14 08:00:00|813.9|813.3|812.4|811.8|813.9|813.3|812.4|811.8|106
1644825900000|2022-02-14 08:05:00|812.3|811.7|812.3|811.7|812.3|811.7|811.4|810.8|82
1644826200000|2022-02-14 08:10:00|812|811.4|811.2|810.6|812|811.4|810.9|810.3|35
1644826500000|2022-02-14 08:15:00|811.3|810.7|810.2|809.6|811.8|811.2|810.1|809.5|58
1644826800000|2022-02-14 08:20:00|810.1|809.5|809.7|809.1|810.2|809.6|809.3|808.7|110
1644827100000|2022-02-14 08:25:00|809.3|808.7|809.5|808.9|810.6|810|809.3|808.7|91
1644827400000|2022-02-14 08:30:00|809.4|808.8|806.5|805.9|809.6|809|804.8|804.1|287
1644827700000|2022-02-14 08:35:00|806.4|805.8|807.7|807.1|808.3|807.7|805.9|805.3|99
1644828000000|2022-02-14 08:40:00|807.8|807.2|807.3|806.7|809.1|808.2|807.3|806.7|117
1644828300000|2022-02-14 08:45:00|806.9|806.3|805.4|804.8|806.9|806.3|804.6|804|298
1644828600000|2022-02-14 08:50:00|805.6|805|806.4|805.8|806.8|806.2|805.4|804.8|47
1644828900000|2022-02-14 08:55:00|806.3|805.7|805.9|805.3|806.4|805.8|805.5|804.9|39
1644829200000|2022-02-14 09:00:00|805.8|805.2|806.5|805.9|806.8|806.2|804.5|803.9|114
1644829500000|2022-02-14 09:05:00|806.3|805.7|804.8|804.2|806.5|805.9|804.5|803.9|165
1644829800000|2022-02-14 09:10:00|805|804.4|805.9|805.3|805.9|805.3|805|804.4|38
1644830100000|2022-02-14 09:15:00|806|805.4|806.5|805.9|806.7|806.1|805.8|805.2|41
1644830400000|2022-02-14 09:20:00|806.8|806.2|806.5|805.9|807.7|807.1|806.5|805.9|63
1644830700000|2022-02-14 09:25:00|806.8|806.2|807.6|807|807.6|807|806.5|805.7|69
1644831000000|2022-02-14 09:30:00|807|806.4|806|805.4|807.5|806.9|806|805.4|81
1644831300000|2022-02-14 09:35:00|805.8|805.2|805.3|804.7|806.5|805.9|805.3|804.7|126
1644831600000|2022-02-14 09:40:00|805.4|804.8|805.3|804.7|805.7|805.1|805|804.4|47
1644831900000|2022-02-14 09:45:00|805.2|804.6|806.9|806.3|807.6|807|804.6|804|182
1644832200000|2022-02-14 09:50:00|807.1|806.5|806.6|806|807.3|806.7|805.8|805.2|126
1644832500000|2022-02-14 09:55:00|806.4|805.8|805.6|805|806.4|805.8|805.2|804.6|73
1644832800000|2022-02-14 10:00:00|805.2|804.6|806.3|805.7|806.3|805.7|804.3|803.7|84
1644833100000|2022-02-14 10:05:00|806|805.4|805.5|804.9|806.3|805.7|805.1|804.5|239
1644833400000|2022-02-14 10:10:00|805.4|804.8|806.7|806.1|806.8|806.2|805.4|804.8|44
1644833700000|2022-02-14 10:15:00|806.6|806|807.3|806.7|807.6|807|806.6|806|51
1644834000000|2022-02-14 10:20:00|807.4|806.8|808.1|807.5|808.9|808.3|807.4|806.8|97
1644834300000|2022-02-14 10:25:00|808.2|807.6|807.4|806.8|808.2|807.6|807.3|806.7|37
1644834600000|2022-02-14 10:30:00|807.1|806.5|807.7|807.1|808.1|807.5|807.1|806.5|173
1644834900000|2022-02-14 10:35:00|807.8|807.2|809.1|808.5|809.4|808.8|807.8|807.2|79
1644835200000|2022-02-14 10:40:00|809.2|808.6|807.8|807.2|809.3|808.7|807.8|807.2|64
1644835500000|2022-02-14 10:45:00|808|807.4|809.3|808.7|809.7|809.1|808|807.4|50
1644835800000|2022-02-14 10:50:00|809.4|808.8|810.3|809.7|810.4|809.8|809.3|808.7|40
1644836100000|2022-02-14 10:55:00|809.8|809.2|809.5|808.9|810.8|810.2|809.4|808.8|69
1644836400000|2022-02-14 11:00:00|809.6|809|809.8|809.2|810.3|809.7|809.5|808.9|83
1644836700000|2022-02-14 11:05:00|809.7|809.1|809.4|808.8|809.7|809.1|809|808.4|63
1644837000000|2022-02-14 11:10:00|809.5|808.9|809.1|808.5|810.3|809.7|808.2|807.6|76
1644837300000|2022-02-14 11:15:00|808.8|808.2|809.6|809|809.8|809.2|808.7|808.1|39
1644837600000|2022-02-14 11:20:00|809.5|808.9|810.3|809.7|810.6|810|808.9|808.3|92
1644837900000|2022-02-14 11:25:00|810.2|809.6|810.3|809.7|811.2|810.6|810.2|809.6|86
1644838200000|2022-02-14 11:30:00|810.5|809.9|810.8|810.2|810.8|810.2|809.1|808.5|97
1644838500000|2022-02-14 11:35:00|810.9|810.3|809.8|809.2|811.3|810.7|809.6|809|60
1644838800000|2022-02-14 11:40:00|809.7|809.1|809.5|808.9|809.8|809.2|809.1|808.5|58
1644839100000|2022-02-14 11:45:00|809.3|808.7|810.1|809.5|810.2|809.6|809.3|808.7|98
1644839400000|2022-02-14 11:50:00|810|809.4|809.9|809.3|810|809.4|809.3|808.7|16
1644839700000|2022-02-14 11:55:00|809.7|809.1|809.4|808.8|809.9|809.3|809|808.4|74
1644840000000|2022-02-14 12:00:00|809.5|808.9|807|806.4|809.6|809|807|806.4|155
1644840300000|2022-02-14 12:05:00|807.1|806.5|805|804.4|807.2|806.6|805|804.4|125
1644840600000|2022-02-14 12:10:00|804.8|804.2|805.5|804.9|806.3|805.7|804.8|804.2|46
1644840900000|2022-02-14 12:15:00|805.6|805|805.5|804.9|805.8|805.2|804.8|804.2|58
1644841200000|2022-02-14 12:20:00|805.6|805|805.2|804.6|806|805.4|805.1|804.5|98
1644841500000|2022-02-14 12:25:00|805.3|804.7|806.7|806.1|806.9|806.3|805.2|804.6|123
1644841800000|2022-02-14 12:30:00|806.6|806|806.7|806.1|807.3|806.7|806.3|805.7|83
1644842100000|2022-02-14 12:35:00|806.4|805.8|805.5|804.9|807.4|806.8|805.1|804.5|227
1644842400000|2022-02-14 12:40:00|805.4|804.8|793.3|792.7|805.4|804.8|792.8|792.2|585
1644842700000|2022-02-14 12:45:00|794.2|793.6|794.8|794.2|797.3|796.7|793.9|792.9|507
1644843000000|2022-02-14 12:50:00|794.4|793.8|793.7|793.1|795|794.4|792.8|792.2|330
1644843300000|2022-02-14 12:55:00|793.5|792.9|792.7|792.1|793.5|792.9|791|790.4|267
1644843600000|2022-02-14 13:00:00|792.6|792|791.5|790.9|792.7|792.1|789.8|789.2|237
1644843900000|2022-02-14 13:05:00|791.4|790.8|792.5|791.9|792.6|792|790.2|789.6|326
1644844200000|2022-02-14 13:10:00|792.6|792|794.6|794|794.9|794.2|792.3|791.5|354
1644844500000|2022-02-14 13:15:00|794.9|794.3|795.1|794.5|795.6|795|794.3|793.7|210
1644844800000|2022-02-14 13:20:00|794.9|794.3|795.8|795.2|795.8|795.2|793.8|793.2|95
1644845100000|2022-02-14 13:25:00|795.6|795|796.9|796.3|797.1|796.5|795.6|795|115
1644845400000|2022-02-14 13:30:00|796.8|796.2|796.7|796.1|797.3|796.7|795.6|795|202
1644845700000|2022-02-14 13:35:00|796.9|796.3|795.8|795.2|796.9|796.3|794.6|794|196
1644846000000|2022-02-14 13:40:00|794.8|794.2|792.8|791.8|795.8|795.2|791.3|790.5|112
1644849000000|2022-02-14 14:30:00|792.3|791.7|792.4|791.8|794.7|794.1|789.6|789|2208
1644849300000|2022-02-14 14:35:00|792.2|791.6|791|790.4|793.5|792.9|790.4|789.8|712
1644849600000|2022-02-14 14:40:00|790.9|790.3|791.3|790.7|791.6|791|787|786.4|1219
1644849900000|2022-02-14 14:45:00|791.2|790.6|791.7|791.1|793.8|793.2|790.4|789.8|689
1644850200000|2022-02-14 14:50:00|791.5|790.9|794.4|793.8|795.1|794.5|791.4|790.8|641
1644850500000|2022-02-14 14:55:00|794.6|794|794.2|793.6|794.9|794.3|792.8|792.2|513
1644850800000|2022-02-14 15:00:00|794.3|793.7|795.2|794.6|795.7|795.1|792.8|792.2|775
1644851100000|2022-02-14 15:05:00|795.6|795|796.1|795.5|796.7|796.1|795|794.4|701
1644851400000|2022-02-14 15:10:00|796|795.4|795.7|795.1|797.6|797|795.3|794.7|337
1644851700000|2022-02-14 15:15:00|795.5|794.9|792.7|792.1|796.2|795.6|792.5|791.9|414
1644852000000|2022-02-14 15:20:00|793|792.4|792.7|792.1|793.2|792.6|791.6|791|424
1644852300000|2022-02-14 15:25:00|792.2|791.6|789.2|788.6|792.5|791.9|788.7|788.1|405
1644852600000|2022-02-14 15:30:00|789.4|788.8|788.6|788|790.5|789.9|788.2|787.6|310
1644852900000|2022-02-14 15:35:00|788.7|788.1|790|789.4|790.8|790.2|788.2|787.6|288
1644853200000|2022-02-14 15:40:00|790.1|789.5|789|788.4|790.7|790.1|788.6|788|375
1644853500000|2022-02-14 15:45:00|788.9|788.3|791.4|790.8|791.5|790.9|788.9|788.3|752
1644853800000|2022-02-14 15:50:00|791.3|790.7|792.3|791.7|793|792.4|791.1|790.5|373
1644854100000|2022-02-14 15:55:00|792.5|791.9|793.5|792.9|793.5|792.9|792.1|791.5|1051
1644854400000|2022-02-14 16:00:00|793.4|792.8|794.5|793.9|794.8|794.2|792.8|792.2|451
1644854700000|2022-02-14 16:05:00|794.4|793.8|795.5|794.9|795.6|795|793.1|792.5|457
1644855000000|2022-02-14 16:10:00|795.6|795|797.1|796.5|797.6|797|795.5|794.9|316
1644855300000|2022-02-14 16:15:00|797|796.4|797.4|796.8|797.5|796.9|795.1|794.5|334
1644855600000|2022-02-14 16:20:00|797.3|796.7|798.3|797.7|798.4|797.8|796.6|796|277
1644855900000|2022-02-14 16:25:00|798.5|797.9|798.4|797.8|799.5|798.9|797.6|797|295
1644856200000|2022-02-14 16:30:00|798.5|797.9|798.2|797.6|799.2|798.6|797.3|796.7|408
1644856500000|2022-02-14 16:35:00|798|797.4|796.7|796.1|798.2|797.6|796.2|795.6|268
1644856800000|2022-02-14 16:40:00|796.6|796|797|796.4|797.3|796.7|795.8|795.2|215
1644857100000|2022-02-14 16:45:00|797.1|796.5|796.8|796.2|797.8|797.2|796.4|795.8|203
1644857400000|2022-02-14 16:50:00|796.9|796.3|794.7|794.1|797|796.4|793.1|792.5|426
1644857700000|2022-02-14 16:55:00|795|794.4|795.6|795|796.2|795.6|794.8|794.2|252
1644858000000|2022-02-14 17:00:00|795.8|795.2|795.7|795.1|796.6|796|795.5|794.9|140
1644858300000|2022-02-14 17:05:00|795.6|795|796.5|795.9|796.5|795.9|795.2|794.6|266
1644858600000|2022-02-14 17:10:00|796.4|795.8|796.5|795.9|796.7|796.1|795.6|795|268
1644858900000|2022-02-14 17:15:00|796.6|796|795.7|795.1|797|796.4|795.5|794.9|192
1644859200000|2022-02-14 17:20:00|795.6|795|795.8|795.2|796.6|796|795|794.4|178
1644859500000|2022-02-14 17:25:00|795.6|795|795.9|795.3|795.9|795.3|794.8|794.2|214
1644859800000|2022-02-14 17:30:00|795.8|795.2|795.7|795.1|796.2|795.6|795.4|794.8|131
1644860100000|2022-02-14 17:35:00|795.9|795.3|794.3|793.7|795.9|795.3|794.1|793.5|139
1644860400000|2022-02-14 17:40:00|794.5|793.9|793.7|793.1|794.7|794.1|793.7|793.1|132
1644860700000|2022-02-14 17:45:00|793.8|793.2|794.7|794.1|794.9|794.3|793.7|793.1|137
1644861000000|2022-02-14 17:50:00|794.6|794|795.5|794.9|795.7|795.1|794.5|793.9|132
1644861300000|2022-02-14 17:55:00|795.2|794.6|794.7|794.1|795.4|794.8|794.5|793.9|135
1644861600000|2022-02-14 18:00:00|794.5|793.9|794|793.4|794.5|793.9|793.3|792.7|237
1644861900000|2022-02-14 18:05:00|794.1|793.5|795|794.4|795.2|794.6|794|793.4|159
1644862200000|2022-02-14 18:10:00|794.9|794.3|793.3|792.7|795|794.4|793.2|792.6|210
1644862500000|2022-02-14 18:15:00|793.2|792.6|793.5|792.9|793.7|793.1|793|792.4|136
1644862800000|2022-02-14 18:20:00|793.6|793|793.5|792.9|794|793.4|793.1|792.5|164
1644863100000|2022-02-14 18:25:00|793.7|793.1|793.7|793.1|793.9|793.3|793|792.4|148
1644863400000|2022-02-14 18:30:00|793.5|792.9|793|792.4|793.6|793|792.8|792.2|217
1644863700000|2022-02-14 18:35:00|792.8|792.2|792.7|792.1|793.2|792.6|792.6|792|106
1644864000000|2022-02-14 18:40:00|793|792.4|793.3|792.7|793.6|793|792.7|792.1|144
1644864300000|2022-02-14 18:45:00|793.2|792.6|793.6|793|794|793.4|793.2|792.6|198
1644864600000|2022-02-14 18:50:00|793.7|793.1|800.4|799.8|802.9|802.3|793.6|793|2088
1644864900000|2022-02-14 18:55:00|800.2|799.6|805.6|805|805.9|805.3|799.4|798.8|1384
1644865200000|2022-02-14 19:00:00|805.5|804.9|803.6|803|807.4|806.8|802.1|801.5|1187
1644865500000|2022-02-14 19:05:00|803.4|802.8|806.2|805.6|807.2|806.6|803.3|802.7|1002
1644865800000|2022-02-14 19:10:00|806.1|805.5|804.7|804.1|806.4|805.8|802.5|801.9|2592
1644866100000|2022-02-14 19:15:00|804.2|803.6|806.3|805.7|806.5|805.8|803.1|802.5|438
1644886800000|2022-02-15 01:00:00|807.2|806.6|801.1|800.5|807.2|806.6|800.4|799.8|342
1644887100000|2022-02-15 01:05:00|801.2|800.6|800.7|800.1|801.7|801.1|800.3|799.7|81
1644887400000|2022-02-15 01:10:00|800.8|800.2|800.2|799.6|801.7|801.1|798.7|798.1|119
1644887700000|2022-02-15 01:15:00|800.5|799.9|799.8|799.2|801.1|800.5|799.3|798.7|55
1644888000000|2022-02-15 01:20:00|799.9|799.3|800.1|799.5|800.1|799.5|799.8|799.2|12
1644888300000|2022-02-15 01:25:00|800.2|799.6|800.4|799.8|800.7|800.1|799.8|799.2|14
1644888600000|2022-02-15 01:30:00|800.3|799.7|800.6|800|800.8|800.2|800.2|799.6|17
1644888900000|2022-02-15 01:35:00|800.7|800.1|801.2|800.6|801.8|801.2|800.7|800.1|26
1644889200000|2022-02-15 01:40:00|801.1|800.5|801.1|800.5|801.5|800.9|800.7|800.1|27
1644889500000|2022-02-15 01:45:00|801.2|800.6|801.3|800.7|801.3|800.7|800.6|800|11
1644889800000|2022-02-15 01:50:00|801.4|800.8|801.1|800.5|801.4|800.8|800.8|800.2|7
1644890100000|2022-02-15 01:55:00|801|800.4|802.1|801.5|802.2|801.6|800.8|800.2|17
1644890400000|2022-02-15 02:00:00|802|801.4|802.2|801.6|802.2|801.6|801.5|800.9|5
1644890700000|2022-02-15 02:05:00|802.1|801.5|802.6|802|803.1|802.5|802.1|801.5|22
1644891000000|2022-02-15 02:10:00|802.5|801.9|801.7|801.1|802.6|802|801.6|801|39
1644891300000|2022-02-15 02:15:00|801.8|801.2|801.1|800.5|801.8|801.2|800.7|800.1|11
1644891600000|2022-02-15 02:20:00|801.2|800.6|802.1|801.5|802.2|801.6|801.1|800.5|11
1644891900000|2022-02-15 02:25:00|802|801.4|801.1|800.5|802|801.4|801|800.4|10
1644892200000|2022-02-15 02:30:00|801.2|800.6|799.5|798.9|801.3|800.7|799.5|798.9|21
1644892500000|2022-02-15 02:35:00|799.8|799.2|800.5|799.9|800.6|800|799.8|799.2|31
1644892800000|2022-02-15 02:40:00|800.6|800|800.7|800.1|801|800.4|800.6|800|8
1644893100000|2022-02-15 02:45:00|800.8|800.2|800.1|799.5|800.8|800.2|799.8|799.2|5
1644893400000|2022-02-15 02:50:00|799.9|799.3|800.6|800|800.6|800|799.8|799.2|4
1644893700000|2022-02-15 02:55:00|800.7|800.1|800.5|799.9|800.8|800.2|800.3|799.7|25
1644894000000|2022-02-15 03:00:00|800.3|799.7|800|799.4|800.6|800|799.9|799.3|13
1644894300000|2022-02-15 03:05:00|800.1|799.5|799.8|799.2|800.1|799.5|799.1|798.5|44
1644894600000|2022-02-15 03:10:00|799.5|798.9|799.5|798.9|799.5|798.9|799.2|798.4|9
1644894900000|2022-02-15 03:15:00|799.3|798.7|799.3|798.7|800.1|799.5|799.3|798.7|11
1644895200000|2022-02-15 03:20:00|799.2|798.6|799.1|798.5|799.3|798.7|798.7|798.1|18
1644895500000|2022-02-15 03:25:00|799.3|798.7|799.2|798.6|799.6|799|799.2|798.6|15
1644895800000|2022-02-15 03:30:00|799.3|798.7|797.7|797.1|799.3|798.7|797.7|797.1|57
1644896100000|2022-02-15 03:35:00|797.8|797.2|798.3|797.7|798.3|797.7|797.7|797.1|17
1644896400000|2022-02-15 03:40:00|798.5|797.9|798.3|797.7|798.7|798.1|798.3|797.7|8
1644896700000|2022-02-15 03:45:00|798.5|797.9|798.5|797.9|798.6|798|798.3|797.7|9
1644897000000|2022-02-15 03:50:00|798.4|797.8|798|797.4|798.4|797.8|797.7|797.1|14
1644897300000|2022-02-15 03:55:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1644897600000|2022-02-15 04:00:00|797.7|797.1|797.5|796.9|797.8|797.2|797.3|796.7|27
1644897900000|2022-02-15 04:05:00|797.7|797.1|797.8|797.2|797.8|797.2|797.5|796.9|2
1644898200000|2022-02-15 04:10:00|797.7|797.1|797.8|797.2|798|797.4|797.6|797|11
1644898500000|2022-02-15 04:15:00|||||||||1
1644898800000|2022-02-15 04:20:00|797.9|797.3|798.2|797.6|798.4|797.8|797.9|797.3|16
1644899100000|2022-02-15 04:25:00|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|5
1644899400000|2022-02-15 04:30:00|797.7|797.1|797.6|797|797.7|797.1|797.3|796.7|0
1644899700000|2022-02-15 04:35:00|797.7|797.1|797.8|797.2|797.8|797.2|797.6|797|7
1644900000000|2022-02-15 04:40:00|798|797.4|798.2|797.6|798.5|797.9|798|797.4|4
1644900300000|2022-02-15 04:45:00|798.3|797.7|798.2|797.6|798.5|797.9|798.2|797.6|69
1644900600000|2022-02-15 04:50:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|4
1644900900000|2022-02-15 04:55:00|798.5|797.9|798.8|798.2|798.8|798.2|798.3|797.7|11
1644901200000|2022-02-15 05:00:00|798.6|798|798.2|797.6|798.6|798|798.2|797.6|4
1644901500000|2022-02-15 05:05:00|798.3|797.7|796.8|796.2|798.3|797.7|796.5|795.9|22
1644901800000|2022-02-15 05:10:00|797.1|796.5|797.1|796.5|797.1|796.5|796.8|796.2|3
1644902100000|2022-02-15 05:15:00|797|796.4|797|796.4|797.1|796.5|796.8|796.2|3
1644902400000|2022-02-15 05:20:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644902700000|2022-02-15 05:25:00|796.9|796.3|797.1|796.5|797.3|796.7|796.9|796.3|15
1644903000000|2022-02-15 05:30:00|797.3|796.7|797.7|797.1|798.2|797.6|797.3|796.7|17
1644903300000|2022-02-15 05:35:00|797.3|796.7|797.1|796.5|797.6|797|796.7|796.1|9
1644903600000|2022-02-15 05:40:00|796.8|796.2|797.5|796.9|797.5|796.9|796.8|796.2|9
1644903900000|2022-02-15 05:45:00|797.6|797|797.4|796.8|797.6|797|797.2|796.6|5
1644904200000|2022-02-15 05:50:00|797.6|797|797.1|796.5|797.6|797|797.1|796.5|24
1644904500000|2022-02-15 05:55:00|797.2|796.6|796.9|796.3|797.2|796.6|796.8|796.2|23
1644904800000|2022-02-15 06:00:00|796.6|796|796.6|796|797.2|796.6|796.3|795.7|181
1644905100000|2022-02-15 06:05:00|796.7|796.1|795.1|794.5|797.1|796.5|795.1|794.5|72
1644905400000|2022-02-15 06:10:00|795.2|794.6|795.4|794.8|795.6|795|795.1|794.5|38
1644905700000|2022-02-15 06:15:00|795.3|794.7|795.8|795.2|796|795.4|795.1|794.5|27
1644906000000|2022-02-15 06:20:00|795.9|795.3|795.6|795|796|795.4|795.5|794.9|20
1644906300000|2022-02-15 06:25:00|795.7|795.1|795.7|795.1|796|795.4|795.7|795.1|15
1644906600000|2022-02-15 06:30:00|795.8|795.2|795.7|795.1|795.9|795.3|795.6|795|12
1644906900000|2022-02-15 06:35:00|795.6|795|794.5|793.9|795.6|795|794|793.4|36
1644907200000|2022-02-15 06:40:00|794.2|793.6|794.3|793.7|794.3|793.7|793.5|792.9|28
1644907500000|2022-02-15 06:45:00|794.2|793.6|794.6|794|795|794.4|794.2|793.6|17
1644907800000|2022-02-15 06:50:00|794.7|794.1|795|794.4|795|794.4|794.5|793.9|4
1644908100000|2022-02-15 06:55:00|794.7|794.1|794.5|793.9|794.7|794.1|794.3|793.7|22
1644908400000|2022-02-15 07:00:00|794.4|793.8|794.3|793.7|794.5|793.9|793.5|792.9|17
1644908700000|2022-02-15 07:05:00|794.5|793.9|793.2|792.6|794.7|794.1|793.2|792.6|103
1644909000000|2022-02-15 07:10:00|793|792.4|791.1|790.5|793.7|793.1|791.1|790.5|78
1644909300000|2022-02-15 07:15:00|791|790.4|792.4|791.8|793.8|792.7|790.1|789.5|190
1644909600000|2022-02-15 07:20:00|792.6|792|793.4|792.8|793.6|793|792.6|792|84
1644909900000|2022-02-15 07:25:00|793.5|792.9|792.9|792.3|794|793.4|792.9|792.3|108
1644910200000|2022-02-15 07:30:00|792.6|792|792.1|791.5|792.7|792.1|792|791.4|65
1644910500000|2022-02-15 07:35:00|792|791.4|791.6|791|792|791.4|791.5|790.9|14
1644910800000|2022-02-15 07:40:00|791.9|791.3|792.9|792.3|792.9|792.3|791.9|791.3|22
1644911100000|2022-02-15 07:45:00|792.6|792|793.4|792.8|793.5|792.9|792.6|792|16
1644911400000|2022-02-15 07:50:00|793.1|792.5|793.1|792.5|793.4|792.8|792.9|792.3|23
1644911700000|2022-02-15 07:55:00|793.4|792.8|793.4|792.8|793.6|793|793.1|792.5|17
1644912000000|2022-02-15 08:00:00|793.5|792.9|793.4|792.8|794.1|793.5|793.2|792.6|30
1644912300000|2022-02-15 08:05:00|793.5|792.9|792.1|791.5|794.5|793.9|792|791.4|182
1644912600000|2022-02-15 08:10:00|792|791.4|789.4|788.8|792|791.4|789.4|788.8|94
1644912900000|2022-02-15 08:15:00|789.5|788.9|790.2|789.6|791.6|791|789.5|788.9|185
1644913200000|2022-02-15 08:20:00|790.4|789.8|790.4|789.8|790.5|789.9|789.1|788.5|73
1644913500000|2022-02-15 08:25:00|790.3|789.7|789.5|788.9|790.4|789.8|789.2|788.6|49
1644913800000|2022-02-15 08:30:00|789.3|788.7|790.2|789.6|790.9|790.3|789.3|788.7|57
1644914100000|2022-02-15 08:35:00|790.4|789.8|789.4|788.8|790.4|789.8|789.1|788.5|21
1644914400000|2022-02-15 08:40:00|789.5|788.9|791.9|791.3|792.1|791.5|789.4|788.8|236
1644914700000|2022-02-15 08:45:00|791.6|791|791.5|790.9|792.7|792.1|791.2|790.6|76
1644915000000|2022-02-15 08:50:00|791.4|790.8|790.6|790|791.5|790.9|790.4|789.8|39
1644915300000|2022-02-15 08:55:00|790.5|789.9|791.6|791|792.4|791.8|790.5|789.9|65
1644915600000|2022-02-15 09:00:00|791.8|791.2|790.1|789.5|791.8|791.2|790.1|789.5|43
1644915900000|2022-02-15 09:05:00|790.2|789.6|789.4|788.8|790.5|789.9|789.1|788.5|91
1644916200000|2022-02-15 09:10:00|789.1|788.5|788.9|788.3|789.4|788.8|788|787.4|66
1644916500000|2022-02-15 09:15:00|789.1|788.5|790.4|789.8|791.1|790.5|789.1|788.5|40
1644916800000|2022-02-15 09:20:00|790.5|789.9|790.1|789.5|790.7|790.1|789.4|788.8|101
1644917100000|2022-02-15 09:25:00|789.9|789.3|789.2|788.6|790.2|789.6|789.1|788.5|51
1644917400000|2022-02-15 09:30:00|789.1|788.5|790.6|790|791|790.4|788.7|788.1|40
1644917700000|2022-02-15 09:35:00|790.7|790.1|789.6|789|790.9|790.3|789.1|788.5|65
1644918000000|2022-02-15 09:40:00|789.5|788.9|789.7|789.1|789.9|789.3|789.5|788.9|30
1644918300000|2022-02-15 09:45:00|789.8|789.2|788.4|787.8|789.9|789.3|787.9|787.3|139
1644918600000|2022-02-15 09:50:00|788.5|787.9|788|787.4|788.8|788.2|787.2|786.6|53
1644918900000|2022-02-15 09:55:00|787.9|787.3|788.8|788.2|788.9|788.3|787.4|786.8|66
1644919200000|2022-02-15 10:00:00|788.5|787.9|787.1|786.5|788.5|787.9|786.8|786.2|75
1644919500000|2022-02-15 10:05:00|787|786.4|784.9|784.3|787|786.4|783.5|782.9|252
1644919800000|2022-02-15 10:10:00|785|784.4|785.5|784.9|785.8|785.2|784.6|784|86
1644920100000|2022-02-15 10:15:00|785.4|784.8|784|783.4|785.7|785.1|783.9|783.3|97
1644920400000|2022-02-15 10:20:00|783.9|783.3|786.6|786|787.1|786.5|783.9|783.3|148
1644920700000|2022-02-15 10:25:00|786.8|786.2|786.9|786.3|788.4|787.8|786.8|786.2|96
1644921000000|2022-02-15 10:30:00|786.6|786|785.7|785.1|787.4|786.8|785.5|784.9|68
1644921300000|2022-02-15 10:35:00|785.8|785.2|785.4|784.8|785.8|785.2|784.9|784.3|33
1644921600000|2022-02-15 10:40:00|785.3|784.7|785.1|784.5|785.5|784.9|785|784.4|37
1644921900000|2022-02-15 10:45:00|785.2|784.6|785|784.4|785.5|784.9|784.9|784.3|26
1644922200000|2022-02-15 10:50:00|785.1|784.5|784.9|784.3|785.4|784.8|784.8|784.2|38
1644922500000|2022-02-15 10:55:00|785|784.4|785.1|784.5|785.6|785|784.9|784.3|54
1644922800000|2022-02-15 11:00:00|785.6|785|785.9|785.3|786|785.4|785.1|784.5|68
1644923100000|2022-02-15 11:05:00|785.8|785.2|786.5|785.9|786.5|785.9|785.8|785.2|30
1644923400000|2022-02-15 11:10:00|786.6|786|787.9|787.3|787.9|787.3|786.5|785.7|71
1644923700000|2022-02-15 11:15:00|787.8|787.2|786.9|786.3|788.3|787.7|786.6|786|140
1644924000000|2022-02-15 11:20:00|786.5|785.9|786.1|785.5|787.2|786.6|786.1|785.5|37
1644924300000|2022-02-15 11:25:00|786.3|785.7|786.9|786.3|787.1|786.5|786.1|785.5|18
1644924600000|2022-02-15 11:30:00|786.8|786.2|785.4|784.8|787|786.2|785.4|784.8|35
1644924900000|2022-02-15 11:35:00|785.3|784.7|785.3|784.7|785.9|785.3|785.2|784.6|130
1644925200000|2022-02-15 11:40:00|785.4|784.8|785.2|784.6|785.4|784.8|784.9|784.3|32
1644925500000|2022-02-15 11:45:00|785|784.4|785.5|784.9|785.8|785.2|784.9|784.3|50
1644925800000|2022-02-15 11:50:00|785.4|784.8|785.2|784.6|785.4|784.8|784.8|784.2|36
1644926100000|2022-02-15 11:55:00|785.4|784.8|785.4|784.8|785.5|784.9|784.7|784.1|54
1644926400000|2022-02-15 12:00:00|785.3|784.7|785.4|784.8|786.2|785.6|784.8|784.2|204
1644926700000|2022-02-15 12:05:00|785.7|785.1|787.3|786.7|787.9|787.3|785.7|785.1|144
1644927000000|2022-02-15 12:10:00|787.5|786.9|788.7|788.1|788.7|788.1|787.4|786.8|99
1644927300000|2022-02-15 12:15:00|788.5|787.9|788.6|788|789|788.4|788.2|787.6|118
1644927600000|2022-02-15 12:20:00|788.5|787.9|788|787.4|788.5|787.9|786.2|785.6|92
1644927900000|2022-02-15 12:25:00|787.9|787.3|789.4|788.8|790|789.4|787.9|787.3|75
1644928200000|2022-02-15 12:30:00|789.3|788.7|789.3|788.7|789.4|788.8|788.8|788.2|25
1644928500000|2022-02-15 12:35:00|789.2|788.6|788.9|788.3|789.7|789.1|788.9|788.3|358
1644928800000|2022-02-15 12:40:00|789|788.4|789.4|788.8|789.5|788.9|788.9|788.3|19
1644929100000|2022-02-15 12:45:00|789.3|788.7|789.2|788.6|789.4|788.8|789.2|788.6|34
1644929400000|2022-02-15 12:50:00|789|788.4|788.9|788.3|789.4|788.8|788.8|788.2|29
1644929700000|2022-02-15 12:55:00|789.3|788.7|789.3|788.7|789.5|788.9|788.6|788|55
1644930000000|2022-02-15 13:00:00|789.2|788.6|788.8|788.2|789.2|788.6|788.5|787.9|37
1644930300000|2022-02-15 13:05:00|788.9|788.3|788.9|788.3|789|788.4|788.8|788.2|12
1644930600000|2022-02-15 13:10:00|788.8|788.2|789.1|788.5|789.4|788.8|788.5|787.9|33
1644930900000|2022-02-15 13:15:00|789|788.4|788.3|787.7|789.1|788.5|788.2|787.6|87
1644931200000|2022-02-15 13:20:00|788.5|787.9|787.1|786.5|788.7|788.1|786.6|786|98
1644931500000|2022-02-15 13:25:00|786.9|786.3|787.3|786.7|787.4|786.8|786.6|786|48
1644931800000|2022-02-15 13:30:00|787.1|786.5|787.9|787.3|788.4|787.8|786.8|786.2|49
1644932100000|2022-02-15 13:35:00|788.1|787.5|788.8|788.2|789.2|788.6|787.4|786.8|159
1644932400000|2022-02-15 13:40:00|788.9|788.3|788.3|787.7|789.2|788.6|787.8|787.2|82
1644935400000|2022-02-15 14:30:00|788|787.4|785.4|784.8|790.2|789.6|785.3|784.7|2278
1644935700000|2022-02-15 14:35:00|785.6|785|788.5|787.9|789.1|788.5|785.3|784.7|591
1644936000000|2022-02-15 14:40:00|788.4|787.8|785.9|785.3|789.3|788.7|785.3|784.7|489
1644936300000|2022-02-15 14:45:00|785.8|785.2|785.6|785|787.8|787.2|783.6|783|827
1644936600000|2022-02-15 14:50:00|785.4|784.8|785|784.4|786.4|785.8|785|784.4|754
1644936900000|2022-02-15 14:55:00|785.1|784.5|785.6|785|785.6|785|782.1|781.5|763
1644937200000|2022-02-15 15:00:00|785.7|785.1|785.9|785.3|787|786.4|784.5|783.9|616
1644937500000|2022-02-15 15:05:00|786|785.4|783|782.4|786|785.4|783|782.4|423
1644937800000|2022-02-15 15:10:00|783.1|782.5|782.1|781.5|784.5|783.9|782.1|781.5|509
1644938100000|2022-02-15 15:15:00|781.9|781.3|783.1|782.5|784|783.4|781.5|780.9|474
1644938400000|2022-02-15 15:20:00|783|782.4|782.5|781.9|783.3|782.7|779.4|778.8|784
1644938700000|2022-02-15 15:25:00|782.4|781.8|781.9|781.3|782.6|782|781.4|780.8|332
1644939000000|2022-02-15 15:30:00|781.6|781|781|780.4|782.4|781.8|780.9|780.3|245
1644939300000|2022-02-15 15:35:00|780.9|780.3|781|780.4|781.5|780.9|779.6|779|398
1644939600000|2022-02-15 15:40:00|781.2|780.6|784|783.4|784|783.4|780.8|780.2|467
1644939900000|2022-02-15 15:45:00|783.9|783.3|783.2|782.6|783.9|783.3|782.8|782.2|271
1644940200000|2022-02-15 15:50:00|783.3|782.7|780.3|779.7|783.3|782.7|780.3|779.7|384
1644940500000|2022-02-15 15:55:00|780.1|779.5|780.5|779.9|781.2|780.6|779.8|779.2|397
1644940800000|2022-02-15 16:00:00|780.4|779.8|782.5|781.9|783|782.4|779.5|778.9|929
1644941100000|2022-02-15 16:05:00|782.4|781.8|783.4|782.8|784.1|783.5|782.3|781.7|1230
1644941400000|2022-02-15 16:10:00|783.3|782.7|781.8|781.2|783.6|783|781.3|780.7|324
1644941700000|2022-02-15 16:15:00|781.9|781.3|783.3|782.7|783.6|783|781.1|780.5|531
1644942000000|2022-02-15 16:20:00|783.6|783|783.1|782.5|784.1|783.5|782.6|782|442
1644942300000|2022-02-15 16:25:00|783|782.4|786.1|785.5|786.6|786|782.7|782.1|477
1644942600000|2022-02-15 16:30:00|785.8|785.2|788.5|787.9|790.3|789.7|785.2|784.6|613
1644942900000|2022-02-15 16:35:00|788.8|788.2|785.7|785.1|788.8|788.2|785.6|785|440
1644943200000|2022-02-15 16:40:00|785.8|785.2|785.8|785.2|786.1|785.5|784.8|784.2|393
1644943500000|2022-02-15 16:45:00|785.7|785.1|788.7|788.1|789.5|788.9|785.3|784.7|440
1644943800000|2022-02-15 16:50:00|788.8|788.2|787.8|787.2|788.9|788.3|787.5|786.9|404
1644944100000|2022-02-15 16:55:00|787.7|787.1|786.6|786|788.6|788|786.1|785.5|424
1644944400000|2022-02-15 17:00:00|786.7|786.1|787.6|787|787.6|787|786.4|785.8|210
1644944700000|2022-02-15 17:05:00|787.9|787.3|787.8|787.2|788.3|787.7|786.8|786.2|275
1644945000000|2022-02-15 17:10:00|788.1|787.5|787.1|786.5|788.2|787.6|786.8|786.2|183
1644945300000|2022-02-15 17:15:00|787.3|786.7|787.4|786.8|787.8|787.2|786.8|786.2|139
1644945600000|2022-02-15 17:20:00|787.3|786.7|788.8|788.2|789.1|788.5|787.1|786.5|228
1644945900000|2022-02-15 17:25:00|789.3|788.7|789.7|789.1|790.8|790.2|789.2|788.6|374
1644946200000|2022-02-15 17:30:00|789.6|789|787.6|787|790.1|789.5|787.4|786.8|237
1644946500000|2022-02-15 17:35:00|787.4|786.8|787.1|786.5|787.8|787.2|786.8|786.2|203
1644946800000|2022-02-15 17:40:00|787.3|786.7|787.8|787.2|788.1|787.5|787.1|786.5|141
1644947100000|2022-02-15 17:45:00|787.5|786.9|786.6|786|788|787.4|786.6|786|92
1644947400000|2022-02-15 17:50:00|786.7|786.1|786.5|785.9|787.6|787|786.2|785.6|185
1644947700000|2022-02-15 17:55:00|786.6|786|786.2|785.6|786.7|786.1|785.3|784.7|159
1644948000000|2022-02-15 18:00:00|786.3|785.7|785.1|784.5|786.3|785.7|785.1|784.5|146
1644948300000|2022-02-15 18:05:00|785|784.4|784.5|783.9|785.1|784.5|783.6|783|413
1644948600000|2022-02-15 18:10:00|784.6|784|784.5|783.9|784.6|784|783.8|783.2|156
1644948900000|2022-02-15 18:15:00|784.6|784|785.1|784.5|785.1|784.5|784.2|783.6|84
1644949200000|2022-02-15 18:20:00|785.3|784.7|784.5|783.9|785.3|784.7|784.4|783.8|117
1644949500000|2022-02-15 18:25:00|784.6|784|785.4|784.8|785.8|785.2|784.2|783.6|201
1644949800000|2022-02-15 18:30:00|785.5|784.9|785.3|784.7|785.8|785.2|785|784.4|316
1644950100000|2022-02-15 18:35:00|785.4|784.8|785.6|785|785.8|785.2|785.1|784.5|479
1644950400000|2022-02-15 18:40:00|785.4|784.8|785.7|785.1|786.1|785.5|785.4|784.8|124
1644950700000|2022-02-15 18:45:00|785.8|785.2|785.9|785.3|786.6|786|785.5|784.9|220
1644951000000|2022-02-15 18:50:00|786|785.4|786.9|786.3|787|786.4|785.8|785.2|202
1644951300000|2022-02-15 18:55:00|787|786.4|786.6|786|787.3|786.7|786.3|785.7|224
1644951600000|2022-02-15 19:00:00|786.7|786.1|787.3|786.7|787.6|787|786.2|785.6|317
1644951900000|2022-02-15 19:05:00|787.2|786.6|787.8|787.2|788.6|788|787|786.4|287
1644952200000|2022-02-15 19:10:00|787.9|787.3|784.2|783.6|788.8|788.2|784.1|783.5|1019
1644952500000|2022-02-15 19:15:00|784.1|783.5|784.1|783.1|784.3|783.7|782.9|782.3|649
1644973200000|2022-02-16 01:00:00|786.2|785.6|784.6|784|786.6|786|783.4|782.8|143
1644973500000|2022-02-16 01:05:00|784.7|784.1|784.1|783.5|785|784.4|783.9|783.3|36
1644973800000|2022-02-16 01:10:00|784.3|783.7|783.9|783.3|784.5|783.9|783.9|783.3|22
1644974100000|2022-02-16 01:15:00|784|783.4|783.4|782.8|784.4|783.8|783.4|782.8|17
1644974400000|2022-02-16 01:20:00|783.7|783.1|783.3|782.7|784.2|783.6|783.3|782.7|18
1644974700000|2022-02-16 01:25:00|783.4|782.8|783.9|783.3|784.4|783.8|783.4|782.8|30
1644975000000|2022-02-16 01:30:00|783.8|783.2|783.7|783.1|784.2|783.6|783.6|783|20
1644975300000|2022-02-16 01:35:00|783.4|782.8|784.2|783.6|784.4|783.8|783.4|782.8|16
1644975600000|2022-02-16 01:40:00|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1644975900000|2022-02-16 01:45:00|784.3|783.7|785.4|784.8|785.4|784.8|784.3|783.7|25
1644976200000|2022-02-16 01:50:00|785.2|784.6|784.9|784.3|785.3|784.7|784.7|784.1|5
1644976500000|2022-02-16 01:55:00|784.8|784.2|785.2|784.6|785.2|784.6|784.4|783.8|17
1644976800000|2022-02-16 02:00:00|784.9|784.3|785.2|784.6|785.2|784.6|784.7|784.1|19
1644977100000|2022-02-16 02:05:00|785.3|784.7|785.6|785|785.6|785|784.9|784.3|10
1644977400000|2022-02-16 02:10:00|785.8|785.2|786.3|785.7|786.3|785.7|785.7|785.1|22
1644977700000|2022-02-16 02:15:00|786.2|785.6|786.4|785.8|786.7|786.1|786.2|785.6|12
1644978000000|2022-02-16 02:20:00|786.2|785.6|786.4|785.8|786.5|785.9|786.2|785.6|6
1644978300000|2022-02-16 02:25:00|786.5|785.9|786.2|785.6|786.6|786|786.2|785.6|5
1644978600000|2022-02-16 02:30:00|786.4|785.8|786.5|785.9|786.6|786|786.2|785.6|9
1644978900000|2022-02-16 02:35:00|786.4|785.8|787.7|787.1|787.7|787.1|786.4|785.8|33
1644979200000|2022-02-16 02:40:00|787.8|787.2|787.9|787.3|788.1|787.5|787.7|787.1|17
1644979500000|2022-02-16 02:45:00|788|787.4|788.2|787.6|788.8|788.2|787.9|787.3|37
1644979800000|2022-02-16 02:50:00|788.3|787.7|788.9|788.3|789|788.4|788.3|787.7|21
1644980100000|2022-02-16 02:55:00|789|788.4|788.7|788.1|789|788.4|788.7|788.1|20
1644980400000|2022-02-16 03:00:00|788.8|788.2|788.7|788.1|789|788.4|788.7|788.1|13
1644980700000|2022-02-16 03:05:00|788.8|788.2|789.5|788.9|789.6|789|788.8|788.2|113
1644981000000|2022-02-16 03:10:00|789.4|788.8|789|788.4|789.5|788.9|789|788.4|8
1644981300000|2022-02-16 03:15:00|788.8|788.2|789.1|788.5|789.2|788.6|788.8|788.2|14
1644981600000|2022-02-16 03:20:00|789|788.4|789|788.4|789|788.4|788.6|788|12
1644981900000|2022-02-16 03:25:00|788.8|788.2|788.7|788.1|788.8|788.2|788.6|788|6
1644982200000|2022-02-16 03:30:00|789.2|788.6|789.4|788.8|789.6|789|789.2|788.6|8
1644982500000|2022-02-16 03:35:00|789.5|788.9|789.5|788.9|789.6|789|789.4|788.8|6
1644982800000|2022-02-16 03:40:00|789.6|789|789.5|788.9|789.6|789|789.3|788.7|15
1644983100000|2022-02-16 03:45:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|45
1644983400000|2022-02-16 03:50:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|10
1644983700000|2022-02-16 03:55:00|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|25
1644984000000|2022-02-16 04:00:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|17
1644984300000|2022-02-16 04:05:00|789.6|789|789.6|789|789.6|789|789.6|789|5
1644984600000|2022-02-16 04:10:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|9
1644984900000|2022-02-16 04:15:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|4
1644985200000|2022-02-16 04:20:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|5
1644985500000|2022-02-16 04:25:00|789.1|788.5|788.5|787.9|789.1|788.5|788.2|787.6|19
1644985800000|2022-02-16 04:30:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1644986100000|2022-02-16 04:35:00|788.6|788|788.6|788|788.7|788.1|788.6|788|7
1644986400000|2022-02-16 04:40:00|788.7|788.1|789.2|788.6|789.2|788.6|788.7|788.1|7
1644986700000|2022-02-16 04:45:00|789.3|788.7|789.6|789|789.6|789|789.2|788.6|16
1644987000000|2022-02-16 04:50:00|789.5|788.9|790.5|789.9|790.6|790|789.3|788.7|21
1644987300000|2022-02-16 04:55:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|3
1644987600000|2022-02-16 05:00:00|790.6|790|790.6|790|790.7|790.1|790.6|790|0
1644987900000|2022-02-16 05:05:00|790.5|789.9|790.9|790.3|790.9|790.3|790.2|789.6|13
1644988200000|2022-02-16 05:10:00|790.7|790.1|790.4|789.8|790.7|790.1|790.2|789.6|2
1644988500000|2022-02-16 05:15:00|790.5|789.9|790.4|789.8|790.6|790|790.4|789.8|2
1644988800000|2022-02-16 05:20:00|790.2|789.6|790.1|789.5|790.4|789.6|789.9|789.3|2
1644989100000|2022-02-16 05:25:00|790.2|789.6|790.3|789.7|790.4|789.8|790.2|789.4|3
1644989400000|2022-02-16 05:30:00|790.6|790|790.1|789.5|790.8|790.2|790.1|789.5|4
1644989700000|2022-02-16 05:35:00|790.2|789.6|790.2|789.6|790.2|789.6|789.7|789.1|7
1644990000000|2022-02-16 05:40:00|790.3|789.7|790.7|790.1|790.9|790.3|790.3|789.7|6
1644990300000|2022-02-16 05:45:00|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|3
1644990600000|2022-02-16 05:50:00|790.6|790|790.4|789.8|790.7|790.1|790.3|789.7|5
1644990900000|2022-02-16 05:55:00|790.3|789.7|790.7|790.1|790.8|790.2|790.2|789.6|5
1644991200000|2022-02-16 06:00:00|790.6|790|790.7|790.1|790.9|790.3|790.6|790|4
1644991500000|2022-02-16 06:05:00|790.5|789.9|790.4|789.8|790.5|789.9|790.3|789.7|6
1644991800000|2022-02-16 06:10:00|790.2|789.6|790.4|789.8|790.5|789.9|790.2|789.6|16
1644992100000|2022-02-16 06:15:00|790.3|789.7|790.7|790.1|790.7|790.1|790.3|789.7|4
1644992400000|2022-02-16 06:20:00|790.6|790|790.2|789.6|790.7|790.1|789.9|789.3|8
1644992700000|2022-02-16 06:25:00|790|789.4|789.8|789.2|790.2|789.6|789.6|789|29
1644993000000|2022-02-16 06:30:00|789.9|789.3|790.4|789.8|790.5|789.9|789.7|789.1|30
1644993300000|2022-02-16 06:35:00|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|4
1644993600000|2022-02-16 06:40:00|790.6|790|791.7|791.1|792|791.4|790.4|789.8|16
1644993900000|2022-02-16 06:45:00|791.6|791|791.2|790.6|791.8|791.2|791.2|790.6|14
1644994200000|2022-02-16 06:50:00|791|790.4|791.2|790.6|791.2|790.6|791|790.4|1
1644994500000|2022-02-16 06:55:00|791.3|790.7|791.2|790.6|791.5|790.9|791.2|790.6|11
1644994800000|2022-02-16 07:00:00|791.5|790.9|791.7|791.1|792.2|791.5|791.5|790.9|18
1644995100000|2022-02-16 07:05:00|791.8|791.2|791.7|791.1|792.1|791.5|791.7|791.1|16
1644995400000|2022-02-16 07:10:00|791.8|791.2|791.3|790.7|791.8|791.2|791.3|790.7|10
1644995700000|2022-02-16 07:15:00|791.5|790.9|790|789.4|791.5|790.9|789.7|789.1|43
1644996000000|2022-02-16 07:20:00|790.1|789.5|790.3|789.7|790.7|790.1|790.1|789.5|13
1644996300000|2022-02-16 07:25:00|790.2|789.6|789.7|789.1|790.2|789.6|789.2|788.6|54
1644996600000|2022-02-16 07:30:00|789.3|788.7|789.5|788.9|789.5|788.9|788.3|787.7|45
1644996900000|2022-02-16 07:35:00|789.6|789|789.8|789.2|789.8|789.2|789.1|788.5|10
1644997200000|2022-02-16 07:40:00|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|41
1644997500000|2022-02-16 07:45:00|790.2|789.6|790.5|789.9|790.6|790|789.8|789.2|25
1644997800000|2022-02-16 07:50:00|790.6|790|790.1|789.5|790.6|790|790.1|789.5|115
1644998100000|2022-02-16 07:55:00|790|789.4|790.2|789.6|790.3|789.7|790|789.4|9
1644998400000|2022-02-16 08:00:00|790.3|789.7|790.6|790|791.1|790.5|790.3|789.7|57
1644998700000|2022-02-16 08:05:00|790.7|790.1|791.7|791.1|791.7|791.1|790.7|790.1|9
1644999000000|2022-02-16 08:10:00|791.8|791.2|791.6|791|792|791.4|791.5|790.9|33
1644999300000|2022-02-16 08:15:00|791.8|791.2|792.5|791.9|792.6|792|791.8|791.2|26
1644999600000|2022-02-16 08:20:00|792.6|792|792.2|791.6|792.6|792|791.2|790.6|79
1644999900000|2022-02-16 08:25:00|792.3|791.7|792|791.4|792.6|792|791.6|791|15
1645000200000|2022-02-16 08:30:00|791.8|791.2|791.6|791|792|791.4|791.6|791|7
1645000500000|2022-02-16 08:35:00|791.7|791.1|791.8|791.2|792.2|791.6|791.7|791.1|12
1645000800000|2022-02-16 08:40:00|792|791.4|790.7|790.1|792|791.4|790.2|789.6|91
1645001100000|2022-02-16 08:45:00|791|790.4|790.2|789.6|791|790.4|789.8|789.2|34
1645001400000|2022-02-16 08:50:00|790.5|789.9|790.2|789.6|790.5|789.9|789.8|789.2|12
1645001700000|2022-02-16 08:55:00|790.1|789.5|790.7|790.1|790.8|790.2|790.1|789.5|6
1645002000000|2022-02-16 09:00:00|791|790.4|790.5|789.9|791.2|790.6|790.5|789.9|7
1645002300000|2022-02-16 09:05:00|790.4|789.8|790.2|789.6|790.7|790.1|789.8|789.2|34
1645002600000|2022-02-16 09:10:00|790.1|789.5|790|789.4|790.5|789.9|790|789.4|13
1645002900000|2022-02-16 09:15:00|790.1|789.5|789.8|789.2|790.5|789.9|789.8|789.2|25
1645003200000|2022-02-16 09:20:00|789.7|789.1|789|788.4|789.7|789.1|788.3|787.7|35
1645003500000|2022-02-16 09:25:00|789.3|788.7|789.2|788.6|789.3|788.7|789|788.4|25
1645003800000|2022-02-16 09:30:00|789.1|788.5|788.5|787.9|789.5|788.9|788.3|787.7|92
1645004100000|2022-02-16 09:35:00|788.7|788.1|789|788.4|789|788.4|788.5|787.9|9
1645004400000|2022-02-16 09:40:00|789.1|788.5|789.9|789.3|790|789.4|789.1|788.5|34
1645004700000|2022-02-16 09:45:00|789.7|789.1|788.3|787.7|789.7|789.1|787.8|787.2|149
1645005000000|2022-02-16 09:50:00|788.1|787.5|789.5|788.5|789.5|788.6|788.1|787.5|23
1645005300000|2022-02-16 09:55:00|789.2|788.6|788.4|787.4|789.5|788.9|787.7|787.1|51
1645005600000|2022-02-16 10:00:00|788.2|787.6|787.8|787.2|788.4|787.7|787.6|787|150
1645005900000|2022-02-16 10:05:00|787.9|787.3|788.6|788|789|788.4|787.7|787.1|24
1645006200000|2022-02-16 10:10:00|788.7|788.1|788.5|787.9|788.7|788.1|788.1|787.5|33
1645006500000|2022-02-16 10:15:00|787.9|787.3|788.1|787.5|788.5|787.9|787.7|787.1|234
1645006800000|2022-02-16 10:20:00|788.2|787.6|788.2|787.6|788.5|787.9|788.1|787.5|17
1645007100000|2022-02-16 10:25:00|788.1|787.5|789.7|789.1|790.1|789.5|787.5|786.9|89
1645007400000|2022-02-16 10:30:00|789.6|789|789.5|788.9|789.7|789.1|789.1|788.5|27
1645007700000|2022-02-16 10:35:00|789.2|788.6|790|789.4|790.1|789.5|789.2|788.6|346
1645008000000|2022-02-16 10:40:00|789.9|789.3|789.5|788.9|790|789.4|789|788.4|44
1645008300000|2022-02-16 10:45:00|788.9|788.3|787.5|786.9|788.9|788.3|787.3|786.7|48
1645008600000|2022-02-16 10:50:00|787.6|787|787.9|787.3|788.5|787.9|787.2|786.6|47
1645008900000|2022-02-16 10:55:00|787.8|787.2|788.2|787.6|788.6|788|787.8|787.2|37
1645009200000|2022-02-16 11:00:00|788.3|787.7|787.7|787.1|788.3|787.7|787.6|787|17
1645009500000|2022-02-16 11:05:00|787.9|787.3|787.5|786.9|788|787.4|787.2|786.6|12
1645009800000|2022-02-16 11:10:00|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|25
1645010100000|2022-02-16 11:15:00|787.4|786.8|788.1|787.5|788.4|787.8|787.2|786.6|46
1645010400000|2022-02-16 11:20:00|787.9|787.3|787.2|786.6|788|787.4|787.1|786.5|33
1645010700000|2022-02-16 11:25:00|787.1|786.5|785.7|785.1|787.3|786.7|785.4|784.8|61
1645011000000|2022-02-16 11:30:00|786|785.4|786.7|786.1|787.1|786.5|785.7|785.1|29
1645011300000|2022-02-16 11:35:00|786.6|786|787.4|786.8|787.4|786.8|786.6|786|25
1645011600000|2022-02-16 11:40:00|787.5|786.9|788|787.4|788|787.4|787.5|786.9|20
1645011900000|2022-02-16 11:45:00|787.9|787.3|788.1|787.5|788.1|787.5|787.5|786.9|32
1645012200000|2022-02-16 11:50:00|788.2|787.6|788.1|787.5|788.6|788|787.8|787.1|14
1645012500000|2022-02-16 11:55:00|788.2|787.6|788.2|787.2|788.7|788|787.6|787|22
1645012800000|2022-02-16 12:00:00|788.3|787.6|788|787.4|788.8|788|787.9|787.3|36
1645013100000|2022-02-16 12:05:00|788.6|788|788.8|788.2|788.9|788.3|788.5|787.7|24
1645013400000|2022-02-16 12:10:00|788.9|788.3|788.5|787.9|789|788.3|788|787.4|28
1645013700000|2022-02-16 12:15:00|788.7|788.1|788.7|788.1|789.1|788.5|788|787.4|22
1645014000000|2022-02-16 12:20:00|788.8|788.2|787.1|786.5|789.1|788.4|787.1|786.5|56
1645014300000|2022-02-16 12:25:00|787|786.4|787.7|787.1|788.2|787.6|786.9|786.2|14
1645014600000|2022-02-16 12:30:00|787.6|787|787|786.4|787.7|787.1|786.3|785.7|44
1645014900000|2022-02-16 12:35:00|787.1|786.5|786|785.4|787.3|786.7|786|785.4|25
1645015200000|2022-02-16 12:40:00|786.1|785.5|787.9|787.3|787.9|787.3|786|785.4|34
1645015500000|2022-02-16 12:45:00|788.1|787.5|787.4|786.8|788.6|787.8|787.4|786.7|33
1645015800000|2022-02-16 12:50:00|787.1|786.5|789.4|788.8|789.7|789.1|787|786.4|382
1645016100000|2022-02-16 12:55:00|789|788.4|789|788.4|789.4|788.8|788.8|788.2|67
1645016400000|2022-02-16 13:00:00|788.7|788.1|788|787.4|788.7|788.1|787.3|786.7|75
1645016700000|2022-02-16 13:05:00|787.8|787.2|787.3|786.7|787.8|787.2|786.9|786.3|130
1645017000000|2022-02-16 13:10:00|787.4|786.8|787.3|786.7|787.5|786.9|786.4|785.8|615
1645017300000|2022-02-16 13:15:00|787.2|786.6|787|786.4|787.3|786.7|786.7|786.1|23
1645017600000|2022-02-16 13:20:00|787.3|786.7|787.9|787.3|788|787.4|786.5|785.9|45
1645017900000|2022-02-16 13:25:00|788|787.4|788.2|787.6|788.4|787.8|788|787.4|73
1645018200000|2022-02-16 13:30:00|788|787.4|788.4|787.8|788.4|787.8|787.9|787.3|36
1645018500000|2022-02-16 13:35:00|788.1|787.5|787.5|786.9|788.3|787.7|787.2|786.6|33
1645018800000|2022-02-16 13:40:00|787.7|787.1|786|785.4|788.4|787.8|784.9|784.3|250
1645021800000|2022-02-16 14:30:00|785.7|785.1|782.8|782.2|786.5|785.9|782.3|781.7|757
1645022100000|2022-02-16 14:35:00|782.9|782.3|780.4|779.8|783.5|782.9|779.9|779.3|808
1645022400000|2022-02-16 14:40:00|780.1|779.5|782.3|781.7|782.4|781.8|779.5|778.9|444
1645022700000|2022-02-16 14:45:00|782.1|781.5|782.4|781.8|784.2|783.6|781.8|781.2|277
1645023000000|2022-02-16 14:50:00|782.3|781.7|783.6|783|784.1|783.5|781.6|781|198
1645023300000|2022-02-16 14:55:00|783.9|783.3|782.5|781.9|784.3|783.7|782|781.4|241
1645023600000|2022-02-16 15:00:00|782.4|781.8|783.3|782.7|784.1|783.5|782.1|781.5|180
1645023900000|2022-02-16 15:05:00|783|782.4|782.3|781.7|783.9|783.3|782.1|781.5|544
1645024200000|2022-02-16 15:10:00|782.2|781.6|781.6|781|782.3|781.7|779.5|778.9|410
1645024500000|2022-02-16 15:15:00|781.7|781.1|784.5|783.9|784.5|783.9|780.9|780.3|388
1645024800000|2022-02-16 15:20:00|784.6|784|786|785.4|786|785.4|784.1|783.5|204
1645025100000|2022-02-16 15:25:00|786.1|785.5|785.1|784.5|786.1|785.5|784.5|783.9|272
1645025400000|2022-02-16 15:30:00|785|784.4|784.9|784.3|786|785.4|784.3|783.7|178
1645025700000|2022-02-16 15:35:00|785|784.4|786.6|786|786.9|786.3|784.4|783.8|241
1645026000000|2022-02-16 15:40:00|786.4|785.8|787.4|786.8|787.7|787.1|785.2|784.6|243
1645026300000|2022-02-16 15:45:00|786.6|786|787.4|786.8|788.1|787.5|786.6|786|311
1645026600000|2022-02-16 15:50:00|787.2|786.6|787.2|786.6|787.9|787.3|786.4|785.8|154
1645026900000|2022-02-16 15:55:00|787.1|786.5|787.5|786.9|788.1|787.5|786.4|785.8|435
1645027200000|2022-02-16 16:00:00|787.6|787|788.4|787.8|788.6|788|787.4|786.8|188
1645027500000|2022-02-16 16:05:00|788.2|787.6|787.8|787.2|789|788.4|787.6|787|296
1645027800000|2022-02-16 16:10:00|787.5|786.9|789.4|788.8|789.4|788.8|787.1|786.5|156
1645028100000|2022-02-16 16:15:00|790|789.4|789.4|788.8|790.5|789.9|789.4|788.8|136
1645028400000|2022-02-16 16:20:00|789.6|789|788|787.4|789.8|789.2|787.5|786.9|300
1645028700000|2022-02-16 16:25:00|787.9|787.3|789|788.4|789.1|788.5|787.5|786.9|202
1645029000000|2022-02-16 16:30:00|789.1|788.5|788.9|788.3|790.4|789.8|788.9|788.3|268
1645029300000|2022-02-16 16:35:00|788.8|788.2|787.5|786.9|788.9|788.3|787.4|786.8|115
1645029600000|2022-02-16 16:40:00|787.4|786.8|787.4|786.8|788.4|787.8|787.1|786.5|179
1645029900000|2022-02-16 16:45:00|787.3|786.7|785.9|785.3|787.3|786.7|785.1|784.5|378
1645030200000|2022-02-16 16:50:00|786|785.4|785.3|784.7|786.3|785.7|784.6|784|148
1645030500000|2022-02-16 16:55:00|785.4|784.8|784.9|784.3|785.6|785|784.8|784.2|165
1645030800000|2022-02-16 17:00:00|785|784.4|784.6|784|785.4|784.8|784.6|784|78
1645031100000|2022-02-16 17:05:00|784.5|783.9|785|784.4|785.1|784.5|784.2|783.6|115
1645031400000|2022-02-16 17:10:00|785.1|784.5|785.4|784.8|785.5|784.9|784.9|784.3|101
1645031700000|2022-02-16 17:15:00|785.3|784.7|785.4|784.8|786.2|785.6|785.3|784.7|148
1645032000000|2022-02-16 17:20:00|785.3|784.7|784.5|783.9|785.4|784.8|784.4|783.8|73
1645032300000|2022-02-16 17:25:00|784.7|784.1|785.2|784.6|785.2|784.6|784.4|783.8|119
1645032600000|2022-02-16 17:30:00|785|784.4|786|785.4|786.5|785.9|784.8|784.2|187
1645032900000|2022-02-16 17:35:00|785.9|785.3|784.9|784.3|785.9|785.3|784.8|784.2|145
1645033200000|2022-02-16 17:40:00|785|784.4|785.5|784.9|785.9|785.3|784.9|784.3|156
1645033500000|2022-02-16 17:45:00|785.6|785|786.5|785.9|786.5|785.9|785.4|784.8|77
1645033800000|2022-02-16 17:50:00|786.4|785.8|786.2|785.6|786.7|786.1|785.9|785.3|101
1645034100000|2022-02-16 17:55:00|786.1|785.5|786|785.4|786.4|785.8|785.5|784.9|146
1645034400000|2022-02-16 18:00:00|786.2|785.6|788|787.4|788.4|787.8|786.2|785.6|256
1645034700000|2022-02-16 18:05:00|788.3|787.7|788.5|787.9|789.1|788.5|787.9|787.3|178
1645035000000|2022-02-16 18:10:00|788.6|788|789.4|788.8|789.4|788.8|788.2|787.6|95
1645035300000|2022-02-16 18:15:00|789.2|788.6|789.8|789.2|790.3|789.7|789.2|788.6|188
1645035600000|2022-02-16 18:20:00|789.6|789|790.2|789.6|790.4|789.8|789.4|788.8|76
1645035900000|2022-02-16 18:25:00|790.1|789.5|789.9|789.3|790.4|789.8|789.7|789.1|40
1645036200000|2022-02-16 18:30:00|789.8|789.2|790|789.4|790.4|789.8|789.4|788.8|91
1645036500000|2022-02-16 18:35:00|789.9|789.3|789.8|789.2|790.5|789.9|789.6|789|105
1645036800000|2022-02-16 18:40:00|789.6|789|789.1|788.5|789.8|789.2|789.1|788.5|111
1645037100000|2022-02-16 18:45:00|789|788.4|789.2|788.6|789.4|788.8|788.9|788.3|295
1645037400000|2022-02-16 18:50:00|789|788.4|789.2|788.6|789.5|788.9|788.9|788.3|72
1645037700000|2022-02-16 18:55:00|789.1|788.5|787.7|787.1|789.1|788.5|787.7|787.1|131
1645038000000|2022-02-16 19:00:00|787.5|786.9|787|786.4|788.4|787.8|786.6|786|197
1645038300000|2022-02-16 19:05:00|786.9|786.3|787.5|786.9|787.8|787.2|786.9|786.3|643
1645038600000|2022-02-16 19:10:00|787.4|786.8|785.2|784.6|787.7|787.1|785|784.4|904
1645038900000|2022-02-16 19:15:00|784.9|784.3|784.5|783.9|785.2|784.6|783.6|783|1602
1645059600000|2022-02-17 01:00:00|785.5|784.5|784.3|783.7|785.5|784.5|783.6|783|82
1645059900000|2022-02-17 01:05:00|784.6|784|783.8|783.2|784.8|784.2|783.7|783.1|30
1645060200000|2022-02-17 01:10:00|783.7|783.1|783|782.4|783.7|783.1|782.3|781.7|92
1645060500000|2022-02-17 01:15:00|783.1|782.5|783.5|782.5|783.6|782.8|783.1|782.5|135
1645060800000|2022-02-17 01:20:00|783.3|782.7|783.4|782.8|783.5|782.9|783.1|782.5|60
1645061100000|2022-02-17 01:25:00|783.5|782.5|783.5|782.9|783.9|783.3|783.4|782.5|5
1645061400000|2022-02-17 01:30:00|783.8|782.8|783.5|782.9|783.9|783.3|783.4|782.8|11
1645061700000|2022-02-17 01:35:00|783.2|782.6|783.5|782.9|783.8|783.1|783.2|782.6|10
1645062000000|2022-02-17 01:40:00|783.6|783|783.3|782.7|783.6|783|782.9|782.3|21
1645062300000|2022-02-17 01:45:00|783.4|782.8|783|782.4|783.5|782.8|783|782.4|2
1645062600000|2022-02-17 01:50:00|783.1|782.5|783.4|782.8|783.4|782.8|783|782.4|3
1645062900000|2022-02-17 01:55:00|783.7|783.1|783.5|782.9|783.7|783.1|783.4|782.8|5
1645063200000|2022-02-17 02:00:00|783.7|783.1|783.8|783.2|783.9|783.3|783.7|783.1|1
1645063500000|2022-02-17 02:05:00|783.7|783.1|783.7|783.1|783.9|783.3|783.6|783|3
1645063800000|2022-02-17 02:10:00|783.6|783|783.8|783.2|783.9|783.3|783.6|783|1
1645064100000|2022-02-17 02:15:00|783.7|783.1|783.6|783|783.9|783.3|783.6|783|4
1645064400000|2022-02-17 02:20:00|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|27
1645064700000|2022-02-17 02:25:00|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|3
1645065000000|2022-02-17 02:30:00|783.9|783.3|783.7|783.1|784.1|783.5|783.6|783|51
1645065300000|2022-02-17 02:35:00|783.8|783.2|783.6|783|783.8|783.2|783.3|782.7|2
1645065600000|2022-02-17 02:40:00|783.4|782.8|782.8|782.2|783.4|782.8|782.7|782.1|8
1645065900000|2022-02-17 02:45:00|783.1|782.5|783.1|782.5|783.1|782.5|782.7|782.1|16
1645066200000|2022-02-17 02:50:00|782.9|782.3|783.1|782.5|783.2|782.6|782.8|782.2|24
1645066500000|2022-02-17 02:55:00|782.9|782.3|783.1|782.5|783.2|782.6|782.8|782.2|29
1645066800000|2022-02-17 03:00:00|783.2|782.6|782.9|782.3|783.2|782.6|782.8|782.2|40
1645067100000|2022-02-17 03:05:00|782.8|782.2|783.4|782.8|783.6|783|782.8|782.2|23
1645067400000|2022-02-17 03:10:00|783.6|783|783.9|783.3|784.1|783.5|783.4|782.8|5
1645067700000|2022-02-17 03:15:00|784.1|783.5|784.9|784.3|785|784.3|784.1|783.5|21
1645068000000|2022-02-17 03:20:00|784.8|784.2|784.4|783.8|784.8|784.2|784.4|783.8|6
1645068300000|2022-02-17 03:25:00|784.3|783.7|784.8|784.2|784.8|784.2|784.1|783.5|15
1645068600000|2022-02-17 03:30:00|784.9|784.3|783.3|782.7|785.2|784.6|783.3|782.7|83
1645068900000|2022-02-17 03:35:00|783.5|782.9|783.2|782.6|783.5|782.9|783.2|782.6|5
1645069200000|2022-02-17 03:40:00|||||||||1
1645069500000|2022-02-17 03:45:00|783.7|783.1|784.1|783.5|784.3|783.5|783.7|783.1|3
1645069800000|2022-02-17 03:50:00|783.9|783.3|783.6|783|784|783.4|783.6|783|15
1645070100000|2022-02-17 03:55:00|783.4|782.8|781.6|781|783.4|782.8|781.4|780.8|101
1645070400000|2022-02-17 04:00:00|781.4|780.8|782.8|782.2|782.8|782.2|781.3|780.7|202
1645070700000|2022-02-17 04:05:00|783.1|782.5|798.4|797.4|798.4|797.8|783.1|782.5|570
1645071000000|2022-02-17 04:10:00|797.7|797.1|787.1|786.5|797.7|797.1|787.1|786.1|332
1645071300000|2022-02-17 04:15:00|787.2|786.6|791.8|791.2|792.2|791.5|787.2|786.4|125
1645071600000|2022-02-17 04:20:00|792|791|790.8|790.2|792|791.1|789.9|789.3|95
1645071900000|2022-02-17 04:25:00|791|790|791.4|790.8|791.8|791|790.7|790|9
1645072200000|2022-02-17 04:30:00|791.6|791|792.1|791.5|792.2|791.6|790.5|789.9|135
1645072500000|2022-02-17 04:35:00|792.9|792.3|794.6|794|794.6|794|792.6|792|127
1645072800000|2022-02-17 04:40:00|794.7|794.1|793.2|792.6|794.9|794.2|792.9|792.3|45
1645073100000|2022-02-17 04:45:00|793.3|792.3|794.6|794|794.6|794|792.9|792.3|12
1645073400000|2022-02-17 04:50:00|794.4|793.8|797.6|796.1|797.6|796.8|794.4|793.7|71
1645073700000|2022-02-17 04:55:00|797.4|796.4|795.1|794.5|798.1|797.5|794.8|794|128
1645074000000|2022-02-17 05:00:00|795.2|794.6|794.8|793.8|795.3|794.7|793.7|792.9|49
1645074300000|2022-02-17 05:05:00|794.5|793.9|794.1|793.5|794.8|794|793.4|792.5|36
1645074600000|2022-02-17 05:10:00|793.9|793.3|796.1|795.5|796.3|795.5|793.8|792.8|67
1645074900000|2022-02-17 05:15:00|795.9|795.3|795.2|794.6|796.9|796.3|795.1|794.5|65
1645075200000|2022-02-17 05:20:00|795.1|794.5|795.5|794.5|795.5|794.6|794.7|794|16
1645075500000|2022-02-17 05:25:00|795.4|794.8|795.5|794.9|796|795.4|795.4|794.8|25
1645075800000|2022-02-17 05:30:00|795.4|794.8|793.1|792.5|795.5|794.8|793.1|792.5|63
1645076100000|2022-02-17 05:35:00|793.3|792.7|793.1|792.5|793.7|793|792.7|792|50
1645076400000|2022-02-17 05:40:00|793.7|792.7|793.5|792.9|794.1|793.5|793.3|792.7|13
1645076700000|2022-02-17 05:45:00|793.4|792.8|791.7|791.1|793.5|792.9|791.4|790.8|49
1645077000000|2022-02-17 05:50:00|791.6|791|793.6|793|794.4|793.8|791.6|791|35
1645077300000|2022-02-17 05:55:00|794|793.4|793.6|793|795.2|794.6|793.6|792.9|78
1645077600000|2022-02-17 06:00:00|793.5|792.9|794.6|794|794.8|794.1|793.5|792.9|9
1645077900000|2022-02-17 06:05:00|794.7|794.1|794.9|794.3|795.7|795.1|794.7|794.1|24
1645078200000|2022-02-17 06:10:00|795.1|794.5|794.7|794.1|795.5|794.9|794.7|794.1|20
1645078500000|2022-02-17 06:15:00|794.5|793.9|794.6|794|794.9|794.3|794.5|793.9|14
1645078800000|2022-02-17 06:20:00|794.7|794.1|794.6|794|795.3|794.7|794.6|794|10
1645079100000|2022-02-17 06:25:00|794.7|794.1|795.8|794.8|795.8|795.1|794.6|794|7
1645079400000|2022-02-17 06:30:00|795.6|795|794|793.4|796|795.4|793.2|792.6|112
1645079700000|2022-02-17 06:35:00|794.1|793.5|794.2|793.6|794.3|793.7|793.2|792.6|27
1645080000000|2022-02-17 06:40:00|794|793.4|793|792.4|794|793.4|792.7|792.1|28
1645080300000|2022-02-17 06:45:00|793.2|792.6|794|793.4|794|793.4|792.8|792.2|11
1645080600000|2022-02-17 06:50:00|793.9|793.3|793.8|793.2|794.2|793.6|793.6|793|15
1645080900000|2022-02-17 06:55:00|794.1|793.5|793.6|793|794.3|793.7|793.6|793|5
1645081200000|2022-02-17 07:00:00|793.5|792.9|792.8|792.2|793.8|793|792.6|792|34
1645081500000|2022-02-17 07:05:00|792.6|792|793.9|793.3|794.8|794.1|792.6|792|37
1645081800000|2022-02-17 07:10:00|794|793.4|793.1|792.5|794.1|793.5|793.1|792.5|51
1645082100000|2022-02-17 07:15:00|793|792.4|794.3|793.7|794.7|794.1|792.9|792.3|134
1645082400000|2022-02-17 07:20:00|794.2|793.6|795.6|795|795.6|795|794.1|793.3|23
1645082700000|2022-02-17 07:25:00|795.2|794.6|794.9|794.3|795.4|794.8|794.8|794.2|5
1645083000000|2022-02-17 07:30:00|794.8|794.2|795.4|794.4|795.5|794.8|794.6|793.8|22
1645083300000|2022-02-17 07:35:00|795.2|794.6|794|793|795.5|794.7|793.9|793|10
1645083600000|2022-02-17 07:40:00|794.2|793.6|794.1|793.5|794.6|794|794.1|793.5|4
1645083900000|2022-02-17 07:45:00|794.3|793.3|794|793.4|794.7|794.1|793.7|793.1|7
1645084200000|2022-02-17 07:50:00|794.2|793.6|794.8|794.2|795|794.4|793.8|793.2|9
1645084500000|2022-02-17 07:55:00|795.1|794.5|795.2|794.6|795.3|794.7|794.8|794.2|16
1645084800000|2022-02-17 08:00:00|795.3|794.7|793.7|793.1|795.3|794.7|793.7|793|78
1645085100000|2022-02-17 08:05:00|793.6|793|792.9|792.3|794.2|793.3|792.5|791.9|63
1645085400000|2022-02-17 08:10:00|793.1|792.5|793.6|793|794.8|794.1|793.1|792.5|32
1645085700000|2022-02-17 08:15:00|793.5|792.9|793.3|792.7|793.8|793.2|792.8|792.2|17
1645086000000|2022-02-17 08:20:00|793.5|792.9|793.7|793.1|794|793.1|793.4|792.5|18
1645086300000|2022-02-17 08:25:00|794|793|796.3|795.7|796.5|795.9|793.5|792.5|149
1645086600000|2022-02-17 08:30:00|796.4|795.8|795.9|795.3|796.6|796|794.3|793.7|130
1645086900000|2022-02-17 08:35:00|796|795.4|795.6|795|797.7|797.1|794.7|794.1|244
1645087200000|2022-02-17 08:40:00|795.4|794.8|794.8|794.2|795.5|794.8|794.8|794.2|51
1645087500000|2022-02-17 08:45:00|795.1|794.5|794.8|794.2|795.2|794.6|794.8|794|35
1645087800000|2022-02-17 08:50:00|794.7|794.1|793.8|793.2|794.8|794.2|793.7|793.1|44
1645088100000|2022-02-17 08:55:00|793.7|793.1|794.5|793.9|794.6|794|793.7|792.8|16
1645088400000|2022-02-17 09:00:00|794.1|793.5|796.9|795.9|797|796.4|794.1|793.5|75
1645088700000|2022-02-17 09:05:00|796.7|796.1|796.3|795.7|797.8|797.2|796.3|795.7|100
1645089000000|2022-02-17 09:10:00|796.1|795.5|794.8|793.8|796.1|795.5|794.3|793.7|80
1645089300000|2022-02-17 09:15:00|794.7|794.1|794.8|794.2|795.3|794.7|794.5|793.9|59
1645089600000|2022-02-17 09:20:00|795.1|794.5|795.3|794.7|795.3|794.7|794.6|794|19
1645089900000|2022-02-17 09:25:00|795.4|794.8|794.7|794.1|795.4|794.8|794.6|794|67
1645090200000|2022-02-17 09:30:00|794.8|794.2|795.2|794.6|795.2|794.6|794.2|793.6|5
1645090500000|2022-02-17 09:35:00|795.3|794.7|795.8|794.8|796.6|796|795.3|794.7|56
1645090800000|2022-02-17 09:40:00|795.6|795|795.2|794.6|795.6|795|794.4|793.8|146
1645091100000|2022-02-17 09:45:00|795.1|794.5|793.6|793|795.3|794.6|793.6|793|58
1645091400000|2022-02-17 09:50:00|793.7|793.1|794.1|793.5|794.1|793.5|793.2|792.6|28
1645091700000|2022-02-17 09:55:00|794|793.4|794.6|794|794.8|794.2|793.7|793.1|8
1645092000000|2022-02-17 10:00:00|794.7|794.1|793.1|792.5|795.1|794.5|792.5|791.9|85
1645092300000|2022-02-17 10:05:00|793.3|792.1|792.6|791.6|793.3|792.7|791.2|790.6|52
1645092600000|2022-02-17 10:10:00|792.3|791.7|792.7|792.1|792.7|792.1|792|791.4|0
1645092900000|2022-02-17 10:15:00|792.8|792.2|793|792.4|793|792.4|792.6|792|29
1645093200000|2022-02-17 10:20:00|793.1|792.5|793.6|793|793.8|793.2|793.1|792.5|21
1645093500000|2022-02-17 10:25:00|793.8|792.8|793.8|793.2|793.9|793.3|793.2|792.6|19
1645093800000|2022-02-17 10:30:00|793.5|792.9|792.2|791.6|793.5|792.9|791.8|791.2|49
1645094100000|2022-02-17 10:35:00|792|791.4|790.2|789.6|792|791.4|790.2|789.6|41
1645094400000|2022-02-17 10:40:00|790.5|789.5|790|789.4|790.7|790.1|789.5|788.8|21
1645094700000|2022-02-17 10:45:00|789.9|789.3|789.8|789.2|790.4|789.8|789.8|788.9|13
1645095000000|2022-02-17 10:50:00|789.9|789.3|790.5|789.9|790.5|789.9|789.4|788.8|20
1645095300000|2022-02-17 10:55:00|790.3|789.7|790|789.4|790.5|789.9|790|789.3|17
1645095600000|2022-02-17 11:00:00|790.3|789|790.5|789.9|790.7|790.1|790|789|17
1645095900000|2022-02-17 11:05:00|790.3|789.7|790.6|790|790.7|790.1|790.2|789.6|61
1645096200000|2022-02-17 11:10:00|790.8|789.8|791.7|791.1|792.2|791.6|790.3|789.7|54
1645096500000|2022-02-17 11:15:00|791.8|791.2|791.6|791|791.8|791.2|791|790.4|40
1645096800000|2022-02-17 11:20:00|791.7|791.1|791.3|790.7|791.8|791.2|791.3|790.5|13
1645097100000|2022-02-17 11:25:00|791.5|790.9|791.5|790.9|791.6|791|791.3|790.7|4
1645097400000|2022-02-17 11:30:00|791.6|791|791.3|790.7|791.8|791.2|790.7|790.1|14
1645097700000|2022-02-17 11:35:00|791|790.4|791.3|790.7|791.6|791|791|790.3|10
1645098000000|2022-02-17 11:40:00|791.2|790.6|791.2|790.6|791.5|790.9|790.8|790.2|5
1645098300000|2022-02-17 11:45:00|791.1|790.5|790.8|790.2|791.3|790.7|790.8|790.2|7
1645098600000|2022-02-17 11:50:00|790.7|790.1|790.1|789.5|790.8|790.1|790|789.4|34
1645098900000|2022-02-17 11:55:00|790.2|789.6|788.6|788|790.5|789.9|788.5|787.9|41
1645099200000|2022-02-17 12:00:00|788.5|787.9|789.8|788.8|789.9|789.1|788.5|787.9|26
1645099500000|2022-02-17 12:05:00|789.5|788.9|787.1|786.5|789.5|788.9|786.7|786.1|31
1645099800000|2022-02-17 12:10:00|787.2|786.6|787.6|787|788|787.4|786.7|786.1|36
1645100100000|2022-02-17 12:15:00|787.7|787.1|788.8|788.2|789.1|788.5|787.6|787|108
1645100400000|2022-02-17 12:20:00|788.7|788.1|789.1|788.5|789.2|788.5|788.3|787.7|30
1645100700000|2022-02-17 12:25:00|788.8|788.2|788.8|787.8|788.8|788.2|788.1|787.3|24
1645101000000|2022-02-17 12:30:00|788.6|788|788.5|787.5|788.8|788.2|788|787.4|28
1645101300000|2022-02-17 12:35:00|788.3|787.7|788.1|787.5|788.5|787.7|786.7|786.1|23
1645101600000|2022-02-17 12:40:00|788.3|787.7|788|787.4|788.5|787.9|787.5|786.9|15
1645101900000|2022-02-17 12:45:00|788.3|787.3|788.1|787.5|788.3|787.6|787|786.3|12
1645102200000|2022-02-17 12:50:00|788.3|787.3|788.7|788.1|788.8|788.1|787.6|787|27
1645102500000|2022-02-17 12:55:00|788.5|787.9|790.2|789.6|790.2|789.6|788.3|787.7|72
1645102800000|2022-02-17 13:00:00|790.5|789.9|790.2|789.6|790.9|790.1|790.1|789.5|76
1645103100000|2022-02-17 13:05:00|790.1|789.5|790.3|789.7|791.6|791|790.1|789.5|68
1645103400000|2022-02-17 13:10:00|790.6|790|792.1|791.5|792.2|791.6|790.6|790|69
1645103700000|2022-02-17 13:15:00|792.2|791.6|792.1|791.5|792.8|792.2|791.3|790.7|97
1645104000000|2022-02-17 13:20:00|792.3|791.7|793.6|793|793.7|793.1|791.5|790.9|151
1645104300000|2022-02-17 13:25:00|793.7|793.1|795|794|795.7|795.1|793.7|793.1|121
1645104600000|2022-02-17 13:30:00|794.9|793.9|793.7|793.1|795.7|794.8|793.4|792.4|113
1645104900000|2022-02-17 13:35:00|793.8|793.2|794.2|793.6|795|794.1|793.8|793.2|108
1645105200000|2022-02-17 13:40:00|794.1|793.5|794.1|793.5|795.2|794.6|793.1|792.5|136
1645108200000|2022-02-17 14:30:00|794.3|793.7|795|794.4|796.2|795.6|792.1|791.5|948
1645108500000|2022-02-17 14:35:00|795.2|794.6|798.7|798.1|799.6|799|795|794.4|723
1645108800000|2022-02-17 14:40:00|798.6|798|797.5|796.9|799.2|798.6|797|796.4|283
1645109100000|2022-02-17 14:45:00|797.2|796.6|797.7|797.1|798.1|797.5|796|795.4|619
1645109400000|2022-02-17 14:50:00|797.6|797|801.5|800.9|802.7|802.1|797.2|796.6|903
1645109700000|2022-02-17 14:55:00|801.7|801.1|801.4|800.8|802.4|801.8|800|799.4|549
1645110000000|2022-02-17 15:00:00|801.2|800.6|802.5|801.9|804.5|803.9|801.1|800.5|603
1645110300000|2022-02-17 15:05:00|802.6|802|802|801.4|803.9|803.3|801.2|800.6|345
1645110600000|2022-02-17 15:10:00|802.2|801.6|802.6|802|803.5|802.9|801.3|800.7|318
1645110900000|2022-02-17 15:15:00|802.5|801.9|802.2|801.6|804|803.4|802|801.4|229
1645111200000|2022-02-17 15:20:00|801.8|801.2|800.2|799.6|802.5|801.9|798.8|798.2|1673
1645111500000|2022-02-17 15:25:00|800|799.4|802.7|802.1|803.1|802.5|799.5|798.9|777
1645111800000|2022-02-17 15:30:00|802.8|802.2|803.4|802.8|804.2|803.6|802.4|801.8|753
1645112100000|2022-02-17 15:35:00|803.3|802.7|800|799.4|803.8|803.2|799.8|799.2|531
1645112400000|2022-02-17 15:40:00|799.7|799.1|800.7|800.1|801|800.4|798.7|798.1|304
1645112700000|2022-02-17 15:45:00|800.8|800.2|801.2|800.6|801.6|801|800.7|800.1|150
1645113000000|2022-02-17 15:50:00|801.4|800.8|801|800.4|802|801.4|799.7|799.1|228
1645113300000|2022-02-17 15:55:00|800.7|800.1|798|797.4|801|800.4|797.6|797|665
1645113600000|2022-02-17 16:00:00|797.8|797.2|797|796.4|798.2|797.6|795.8|795.2|336
1645113900000|2022-02-17 16:05:00|797.1|796.5|797.2|796.6|798.7|798.1|797|796.4|235
1645114200000|2022-02-17 16:10:00|797.1|796.5|800.6|800|800.7|800.1|797.1|796.5|229
1645114500000|2022-02-17 16:15:00|800.7|800.1|800.2|799.6|802.2|801.6|800.2|799.6|354
1645114800000|2022-02-17 16:20:00|800|799.4|799.3|798.7|800.3|799.7|798.5|797.9|151
1645115100000|2022-02-17 16:25:00|799.5|798.9|801|800.4|801.2|800.6|799.5|798.9|545
1645115400000|2022-02-17 16:30:00|801.1|800.5|798.8|798.2|801.1|800.5|798.3|797.7|210
1645115700000|2022-02-17 16:35:00|798.7|798.1|800|799.4|800.2|799.6|798.2|797.6|77
1645116000000|2022-02-17 16:40:00|800.2|799.6|799.7|799.1|800.6|800|799.5|798.9|62
1645116300000|2022-02-17 16:45:00|799.8|799.2|799.5|798.9|799.8|799.2|798.5|797.9|80
1645116600000|2022-02-17 16:50:00|799.6|799|799.2|798.6|799.7|799.1|799.2|798.6|34
1645116900000|2022-02-17 16:55:00|799.3|798.7|799|798.4|799.7|799.1|798.7|798.1|113
1645117200000|2022-02-17 17:00:00|798.8|798.2|799.2|798.6|799.7|799.1|798.8|798.2|39
1645117500000|2022-02-17 17:05:00|799.5|798.9|800.5|799.9|800.5|799.9|799.5|798.9|127
1645117800000|2022-02-17 17:10:00|800.7|800.1|802.2|801.6|802.2|801.6|800.2|799.6|263
1645118100000|2022-02-17 17:15:00|802.1|801.5|801.8|801.2|802.3|801.7|801.7|801.1|102
1645118400000|2022-02-17 17:20:00|801.7|801.1|800.9|800.3|802.2|801.6|800.7|800.1|129
1645118700000|2022-02-17 17:25:00|800.7|800.1|801.5|800.9|801.7|801.1|800.4|799.8|131
1645119000000|2022-02-17 17:30:00|801.4|800.8|801.5|800.9|801.6|801|800.9|800.3|59
1645119300000|2022-02-17 17:35:00|801.6|801|801.3|800.7|801.7|801.1|801.2|800.6|28
1645119600000|2022-02-17 17:40:00|801.4|800.8|801.4|800.8|801.4|800.8|800.7|800.1|50
1645119900000|2022-02-17 17:45:00|801.2|800.6|799.4|798.8|801.3|800.7|799.4|798.8|104
1645120200000|2022-02-17 17:50:00|799.7|799.1|800.5|799.9|800.7|800.1|799.4|798.8|36
1645120500000|2022-02-17 17:55:00|800.6|800|800.7|800.1|801.5|800.9|800.5|799.9|117
1645120800000|2022-02-17 18:00:00|800.5|799.9|801|800.4|801.3|800.7|800.5|799.9|27
1645121100000|2022-02-17 18:05:00|801.2|800.6|801.4|800.8|801.5|800.9|801.2|800.6|34
1645121400000|2022-02-17 18:10:00|801.5|800.9|802.5|801.9|802.6|802|801.5|800.9|62
1645121700000|2022-02-17 18:15:00|802.4|801.8|803.3|802.7|803.3|802.7|802.2|801.6|571
1645122000000|2022-02-17 18:20:00|803.4|802.8|803.6|803|804.2|803.6|803.3|802.7|357
1645122300000|2022-02-17 18:25:00|803.8|803.2|803.9|803.3|804.4|803.8|803.6|803|414
1645122600000|2022-02-17 18:30:00|803.5|802.9|803.4|802.8|803.9|803.3|803.4|802.8|243
1645122900000|2022-02-17 18:35:00|803.5|802.9|803.4|802.8|803.9|803.3|803.1|802.5|74
1645123200000|2022-02-17 18:40:00|803.3|802.7|802.3|801.7|803.3|802.7|801.7|801.1|443
1645123500000|2022-02-17 18:45:00|802.2|801.6|802.4|801.8|802.6|802|801.9|801.3|101
1645123800000|2022-02-17 18:50:00|802.1|801.5|802.4|801.8|802.6|802|802.1|801.5|114
1645124100000|2022-02-17 18:55:00|802.5|801.9|802.6|802|803|802.4|802.4|801.8|154
1645124400000|2022-02-17 19:00:00|802.9|802.3|804.1|803.5|804.6|804|802.9|802.3|367
1645124700000|2022-02-17 19:05:00|803.9|803.3|804.1|803.5|804.6|804|803.9|803.3|376
1645125000000|2022-02-17 19:10:00|804.3|803.7|804.4|803.8|805.2|804.6|803.9|803.3|1616
1645125300000|2022-02-17 19:15:00|804.1|803.5|803.3|802.7|804.1|803.5|802.6|802|500
1645146000000|2022-02-18 01:00:00|804|803.4|804|803|805.5|804.8|803.5|802.9|188
1645146300000|2022-02-18 01:05:00|803.8|803.2|803.1|802.5|804.5|803.8|803|802.4|40
1645146600000|2022-02-18 01:10:00|803|802.4|803.5|802.9|804|803.4|802.6|802|89
1645146900000|2022-02-18 01:15:00|803.3|802.7|803.5|802.9|803.8|803.2|803.1|802.5|15
1645147200000|2022-02-18 01:20:00|803.4|802.8|803|802.4|803.4|802.8|802.9|802.3|109
1645147500000|2022-02-18 01:25:00|803.1|802.5|803.5|802.5|803.5|802.9|802.9|802.3|23
1645147800000|2022-02-18 01:30:00|803.6|802.1|804.4|803.8|804.4|803.8|802.9|802.1|30
1645148100000|2022-02-18 01:35:00|804.3|803.7|803.2|802.6|804.3|803.7|803.2|802.6|11
1645148400000|2022-02-18 01:40:00|803|802.4|803.1|802.5|803.8|803.2|802.9|802.3|33
1645148700000|2022-02-18 01:45:00|802.9|802.3|802.3|801.7|802.9|802.3|801.7|801.1|40
1645149000000|2022-02-18 01:50:00|802.2|801.6|801.9|801.3|802.4|801.8|801.9|801.2|30
1645149300000|2022-02-18 01:55:00|802|801.4|801.1|800.5|802.3|801.7|801.1|800.5|66
1645149600000|2022-02-18 02:00:00|800.9|800.3|801.2|800.6|801.3|800.7|800.9|800.3|10
1645149900000|2022-02-18 02:05:00|801.1|800.5|799|798.4|801.1|800.5|798.8|798.2|39
1645150200000|2022-02-18 02:10:00|798.9|798.3|797.8|797.2|799|798.3|797.7|797.1|80
1645150500000|2022-02-18 02:15:00|798.2|797.7|798.4|797.8|799.7|798.9|798.2|797.5|287
1645150800000|2022-02-18 02:20:00|798.2|797.6|799.2|798.6|799.4|798.8|798.2|797.6|14
1645151100000|2022-02-18 02:25:00|799.3|798.7|799.4|798.8|799.4|798.8|798.9|798.2|24
1645151400000|2022-02-18 02:30:00|799.2|798.6|799|798.4|799.2|798.6|798.3|797.6|21
1645151700000|2022-02-18 02:35:00|798.9|798.3|798.7|798.1|799|798.4|798.3|797.7|27
1645152000000|2022-02-18 02:40:00|798.5|797.9|797.7|797.1|799|798.4|797.7|797.1|11
1645152300000|2022-02-18 02:45:00|797.8|797.2|797.6|797|797.8|797.2|797.3|796.7|4
1645152600000|2022-02-18 02:50:00|797.5|796.9|797.5|796.9|798|797.3|797.5|796.9|6
1645152900000|2022-02-18 02:55:00|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|19
1645153200000|2022-02-18 03:00:00|797.4|796.8|797.3|796.7|797.7|797.1|797.3|796.7|111
1645153500000|2022-02-18 03:05:00|797.4|796.8|798|797|798.2|797.6|797.4|796.7|24
1645153800000|2022-02-18 03:10:00|797.8|797.2|797.9|797.3|798|797.3|797.8|797|7
1645154100000|2022-02-18 03:15:00|797.8|797.2|797.5|796.9|798|797.3|797.4|796.7|12
1645154400000|2022-02-18 03:20:00|797.7|797.1|797.5|796.9|797.7|797.1|797.2|796.6|10
1645154700000|2022-02-18 03:25:00|797.4|796.8|797.2|796.6|797.5|796.9|797.2|796.5|7
1645155000000|2022-02-18 03:30:00|796.9|796.3|797.2|796.6|797.2|796.6|796.9|796.3|8
1645155300000|2022-02-18 03:35:00|797.3|796.7|797.2|796.6|797.4|796.8|796.9|796.3|13
1645155600000|2022-02-18 03:40:00|797.4|796.8|796.9|796.3|797.7|797.1|796.8|796.2|23
1645155900000|2022-02-18 03:45:00|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|3
1645156200000|2022-02-18 03:50:00|796.8|796.2|796.8|796.2|796.9|796.3|796.7|796.1|2
1645156500000|2022-02-18 03:55:00|796.9|796.3|797.7|797.1|797.7|797.1|796.8|796.2|18
1645156800000|2022-02-18 04:00:00|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|18
1645157100000|2022-02-18 04:05:00|797.6|797|797.3|796.7|797.6|797|796.9|796.3|14
1645157400000|2022-02-18 04:10:00|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|2
1645157700000|2022-02-18 04:15:00|797.5|796.9|797.4|796.8|797.5|796.9|797.2|796.6|6
1645158000000|2022-02-18 04:20:00|797.6|797|798.5|797.9|798.6|798|797.6|797|19
1645158300000|2022-02-18 04:25:00|798.8|798.2|799.2|798.6|799.2|798.6|798.5|797.9|17
1645158600000|2022-02-18 04:30:00|798.9|798.3|798.8|798.2|798.9|798.3|798.3|797.7|20
1645158900000|2022-02-18 04:35:00|799|798|798.5|797.9|799.1|798.2|798.2|797.5|7
1645159200000|2022-02-18 04:40:00|798.7|798.1|797.7|797.1|798.7|798.1|797.7|797.1|11
1645159500000|2022-02-18 04:45:00|797.9|797.3|798.5|797.9|798.7|798.1|797.5|796.9|34
1645159800000|2022-02-18 04:50:00|798.3|797.7|798.4|797.8|798.7|798.1|798.3|797.7|4
1645160100000|2022-02-18 04:55:00|798.7|798.1|797.8|797.2|798.7|798.1|797.7|797.1|10
1645160400000|2022-02-18 05:00:00|797.7|797.1|797.7|797.1|797.8|797.2|797.4|796.8|13
1645160700000|2022-02-18 05:05:00|797.8|797.2|797.8|797.2|798.2|797.6|797.4|796.8|35
1645161000000|2022-02-18 05:10:00|798.1|797.5|798|797.4|798.5|797.8|797.3|796.7|36
1645161300000|2022-02-18 05:15:00|797.9|797.3|798.8|798.2|799.2|798.6|797.7|797.1|49
1645161600000|2022-02-18 05:20:00|798.9|798.3|798|797.4|798.9|798.3|798|797.4|7
1645161900000|2022-02-18 05:25:00|797.9|797.3|798.4|797.8|798.7|798.1|797.9|797.3|6
1645162200000|2022-02-18 05:30:00|798.3|797.7|798.5|797.9|798.7|798.1|798.3|797.7|1
1645162500000|2022-02-18 05:35:00|798.7|798.1|798.4|797.8|798.7|798.1|798.4|797.8|4
1645162800000|2022-02-18 05:40:00|798.2|797.6|798.7|798.1|798.7|798.1|796.9|796.2|50
1645163100000|2022-02-18 05:45:00|798.3|797.7|798.4|797.8|798.7|798.1|798.3|797.5|9
1645163400000|2022-02-18 05:50:00|798.5|797.9|798.5|797.9|798.7|798.1|798.4|797.7|1
1645163700000|2022-02-18 05:55:00|798.4|797.8|798.4|797.8|798.6|798|798.4|797.8|163
1645164000000|2022-02-18 06:00:00|798.5|797.9|798.7|798.1|799|798.4|797.9|797.3|23
1645164300000|2022-02-18 06:05:00|798.8|798.2|799.4|798.8|799.8|799.1|798.8|798.2|12
1645164600000|2022-02-18 06:10:00|799.3|798.7|799.4|798.8|799.8|799.1|799.3|798.7|6
1645164900000|2022-02-18 06:15:00|799.3|798.7|798.1|797.5|799.4|798.8|798.1|797.5|23
1645165200000|2022-02-18 06:20:00|798.2|797.6|798.3|797.7|798.4|797.8|798.1|797.5|2
1645165500000|2022-02-18 06:25:00|798.1|797.5|797.9|797.3|798.2|797.6|797.8|797|6
1645165800000|2022-02-18 06:30:00|798.1|797.5|797.9|797.3|798.1|797.5|797.8|797|2
1645166100000|2022-02-18 06:35:00|797.6|797|799.1|798.5|799.1|798.5|797.6|797|21
1645166400000|2022-02-18 06:40:00|798.9|798.3|798.6|798|798.9|798.3|798.3|797.7|7
1645166700000|2022-02-18 06:45:00|798.7|798.1|798.8|798.2|798.9|798.3|798.6|798|9
1645167000000|2022-02-18 06:50:00|798.7|798.1|797.9|797.3|798.8|798.2|797.9|797.3|2
1645167300000|2022-02-18 06:55:00|797.7|797.1|798.2|797.6|798.2|797.6|797.7|797.1|9
1645167600000|2022-02-18 07:00:00|797.7|797.1|797.7|797.1|797.8|797.1|797.3|796.7|15
1645167900000|2022-02-18 07:05:00|798.2|797.6|797.8|797.2|798.2|797.6|797.7|797|16
1645168200000|2022-02-18 07:10:00|797.9|797.3|797.9|797.3|797.9|797.3|797.7|797.1|3
1645168500000|2022-02-18 07:15:00|798.1|797.5|798.1|797.5|798.2|797.6|797.9|797.3|5
1645168800000|2022-02-18 07:20:00|798.2|797.6|797.9|797.3|798.3|797.7|797.9|797.3|5
1645169100000|2022-02-18 07:25:00|798.1|797.5|798.2|797.6|798.2|797.6|797.9|797.3|2
1645169400000|2022-02-18 07:30:00|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|40
1645169700000|2022-02-18 07:35:00|||||||||14
1645170000000|2022-02-18 07:40:00|798.3|797.7|798.4|797.8|798.4|797.8|798.2|797.6|6
1645170300000|2022-02-18 07:45:00|798.9|798.3|799.3|798.7|799.3|798.7|798.7|798.1|30
1645170600000|2022-02-18 07:50:00|799.4|798.8|799.7|799.1|799.9|799.3|799.2|798.6|8
1645170900000|2022-02-18 07:55:00|799.5|798.9|799|798.4|799.6|799|798.9|798.2|7
1645171200000|2022-02-18 08:00:00|799.2|798.6|798.9|798.3|799.2|798.6|798.9|798.3|28
1645171500000|2022-02-18 08:05:00|799.2|798.2|798.8|798.2|799.2|798.6|798.4|797.8|15
1645171800000|2022-02-18 08:10:00|798.9|798.3|798.6|798|799.1|798.5|798.6|798|11
1645172100000|2022-02-18 08:15:00|798.7|798.1|799.2|798.2|799.2|798.6|798.7|798.1|1
1645172400000|2022-02-18 08:20:00|798.9|798.3|798.6|798|799.2|798.6|798.6|798|4
1645172700000|2022-02-18 08:25:00|798.7|798.1|798.7|798.1|799.2|798.6|798.6|798|2
1645173000000|2022-02-18 08:30:00|798.8|798.2|798.2|797.6|798.9|798.3|797.8|797|7
1645173300000|2022-02-18 08:35:00|798.3|797.7|798.3|797.7|798.3|797.7|797.9|797.3|6
1645173600000|2022-02-18 08:40:00|798.4|797.8|798.1|797.5|798.5|797.9|798|797.4|9
1645173900000|2022-02-18 08:45:00|798.2|797.6|798|797.4|798.4|797.7|798|797.2|4
1645174200000|2022-02-18 08:50:00|798.3|797.7|798.4|797.8|798.7|798.1|798.2|797.6|10
1645174500000|2022-02-18 08:55:00|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|1
1645174800000|2022-02-18 09:00:00|798.4|797.8|798.3|797.7|798.5|797.9|798.2|797.6|5
1645175100000|2022-02-18 09:05:00|798.4|797.8|797.3|796.7|798.4|797.8|797.2|796.6|10
1645175400000|2022-02-18 09:10:00|797.4|796.8|797.9|797.3|797.9|797.3|797.2|796.6|14
1645175700000|2022-02-18 09:15:00|797.1|796.5|797.8|797.2|797.8|797.2|797.1|796.5|15
1645176000000|2022-02-18 09:20:00|797.7|797.1|798.2|797.6|798.3|797.7|797.7|797.1|12
1645176300000|2022-02-18 09:25:00|797.9|797.3|797.1|796.5|798.1|797.5|797.1|796.5|24
1645176600000|2022-02-18 09:30:00|797.2|796.6|797.9|797.3|797.9|797.3|797.1|796.5|16
1645176900000|2022-02-18 09:35:00|797.8|797.2|797.8|797.2|798|797.3|797.6|797|3
1645177200000|2022-02-18 09:40:00|798.5|797.9|799.6|799|799.7|799.1|798.4|797.8|24
1645177500000|2022-02-18 09:45:00|799.4|798.8|799.9|799.3|799.9|799.3|799.4|798.8|27
1645177800000|2022-02-18 09:50:00|799.8|799.2|799.7|799.1|800|799.3|799.3|798.7|43
1645178100000|2022-02-18 09:55:00|799.4|798.8|799.8|799.2|799.9|799.3|799.4|798.8|16
1645178400000|2022-02-18 10:00:00|799.7|799.1|800|799.4|800.2|799.6|799.5|798.9|76
1645178700000|2022-02-18 10:05:00|800.1|799.5|799.7|799.1|800.1|799.5|799.7|799.1|10
1645179000000|2022-02-18 10:10:00|799.6|799|799.7|799.1|799.7|799.1|799.3|798.7|12
1645179300000|2022-02-18 10:15:00|799.6|799|799.8|799.2|800.2|799.6|799.6|799|12
1645179600000|2022-02-18 10:20:00|799.7|799.1|800.2|799.6|800.3|799.6|799.7|799.1|5
1645179900000|2022-02-18 10:25:00|799.9|799.3|800.1|799.5|800.3|799.7|799.9|799.3|5
1645180200000|2022-02-18 10:30:00|799.9|799.3|801.1|800.5|801.3|800.6|799.8|799.2|67
1645180500000|2022-02-18 10:35:00|800.8|800.1|800.6|800|801.1|800.5|800.6|800|54
1645180800000|2022-02-18 10:40:00|800.7|800.1|800.4|799.8|800.7|800.1|800.3|799.7|6
1645181100000|2022-02-18 10:45:00|800.6|800|800.4|799.8|801|800.2|800.4|799.8|11
1645181400000|2022-02-18 10:50:00|800.6|800|800.4|799.8|800.6|800|800.2|799.6|3
1645181700000|2022-02-18 10:55:00|800.6|800|800.8|800.2|800.9|800.3|800.6|800|15
1645182000000|2022-02-18 11:00:00|800.9|800.3|801.3|800.7|801.4|800.8|800.8|800.2|15
1645182300000|2022-02-18 11:05:00|801.2|800.6|801.3|800.7|801.4|800.8|801.2|800.6|6
1645182600000|2022-02-18 11:10:00|801.4|800.8|802.8|802.2|803.5|802.8|801.2|800.6|50
1645182900000|2022-02-18 11:15:00|802.7|802.1|803.5|802.5|803.6|803|802.6|802|5
1645183200000|2022-02-18 11:20:00|803.3|802.7|802.7|802.1|803.5|802.7|802.4|801.8|409
1645183500000|2022-02-18 11:25:00|802.6|802|802.6|802|802.9|802.3|802.1|801.5|10
1645183800000|2022-02-18 11:30:00|802.8|801.8|801.8|801.2|802.8|801.9|801.8|801.2|12
1645184100000|2022-02-18 11:35:00|802|801.4|802.1|801.5|802.1|801.5|801.7|801.1|7
1645184400000|2022-02-18 11:40:00|802|801.4|801.3|800.7|802.1|801.5|801.2|800.5|11
1645184700000|2022-02-18 11:45:00|801.5|800.9|801.3|800.7|801.6|801|801.2|800.5|3
1645185000000|2022-02-18 11:50:00|801.6|801|801.8|801.2|801.8|801.2|801.6|801|31
1645185300000|2022-02-18 11:55:00|802|801|801.8|800.8|802|801.1|801.5|800.8|1
1645185600000|2022-02-18 12:00:00|801.6|801|801.6|801|801.8|801.1|801.4|800.8|2
1645185900000|2022-02-18 12:05:00|801.7|801.1|802|801|802|801.2|801.6|800.8|89
1645186200000|2022-02-18 12:10:00|801.9|801.3|801.3|800.7|802|801.3|801.2|800.6|4
1645186500000|2022-02-18 12:15:00|801.2|800.6|801.2|800.6|801.3|800.7|800.9|800.3|2
1645186800000|2022-02-18 12:20:00|801.4|800.8|801.3|800.7|801.6|801|801.3|800.7|1
1645187100000|2022-02-18 12:25:00|801.4|800.8|801.5|800.5|801.6|801|801.2|800.5|4
1645187400000|2022-02-18 12:30:00|801.4|800.8|802.3|801.7|802.4|801.8|801.3|800.7|15
1645187700000|2022-02-18 12:35:00|802.2|801.6|802.1|801.5|802.4|801.8|802.1|801.5|22
1645188000000|2022-02-18 12:40:00|802.3|801.7|802.1|801.5|802.3|801.7|801.9|801.3|14
1645188300000|2022-02-18 12:45:00|802.2|801.6|801.9|801.3|802.6|802|801.9|801.3|27
1645188600000|2022-02-18 12:50:00|801.8|801.2|801.8|801.2|802.5|801.8|801.8|801.2|12
1645188900000|2022-02-18 12:55:00|801.9|801.3|801.9|801.3|802.1|801.5|801.6|801|17
1645189200000|2022-02-18 13:00:00|802.2|801.6|802.2|801.6|802.3|801.7|801.9|801.3|3
1645189500000|2022-02-18 13:05:00|802.1|801.5|802.7|802.1|803.1|802.5|802.1|801.5|19
1645189800000|2022-02-18 13:10:00|802.8|802.2|803.9|803.3|803.9|803.3|802.4|801.8|59
1645190100000|2022-02-18 13:15:00|803.8|803.2|805.7|805.1|805.7|805.1|803.8|803.2|200
1645190400000|2022-02-18 13:20:00|805.6|805|805.4|804.8|805.8|805.2|804.9|804.3|125
1645190700000|2022-02-18 13:25:00|804.8|804.2|807.2|806.6|807.3|806.7|804.7|804.1|127
1645191000000|2022-02-18 13:30:00|807.3|806.7|807.7|807.1|808.7|808.1|806.7|806.1|151
1645191300000|2022-02-18 13:35:00|807.5|806.9|807.2|806.6|807.9|807.3|807.1|806.5|53
1645191600000|2022-02-18 13:40:00|807.3|806.7|806.2|805.6|807.4|806.8|806.2|805.6|60
1645194600000|2022-02-18 14:30:00|806.3|805.7|808.6|808|809.7|809.1|805.3|804.7|575
1645194900000|2022-02-18 14:35:00|808.4|807.8|812|811.4|812|811.4|808.3|807.7|602
1645195200000|2022-02-18 14:40:00|812.2|811.6|813.5|812.9|813.5|812.9|811.2|810.6|588
1645195500000|2022-02-18 14:45:00|813.6|813|813.5|812.9|813.7|813.1|812.5|811.9|584
1645195800000|2022-02-18 14:50:00|813.6|813|810.2|809.6|813.7|813.1|809.7|809.1|652
1645196100000|2022-02-18 14:55:00|810.1|809.5|809.5|808.9|810.5|809.9|809.3|808.7|325
1645196400000|2022-02-18 15:00:00|809.2|808.6|809.7|809.1|809.7|809.1|807|806.4|462
1645196700000|2022-02-18 15:05:00|810|809.4|809.7|809.1|810.2|809.6|808.6|808|200
1645197000000|2022-02-18 15:10:00|810|809.4|809.5|808.9|810|809.4|808.5|807.9|153
1645197300000|2022-02-18 15:15:00|809.2|808.6|809.6|809|810|809.4|808.7|808.1|153
1645197600000|2022-02-18 15:20:00|809.7|809.1|810.4|809.8|811.1|810.5|809.5|808.9|170
1645197900000|2022-02-18 15:25:00|810.5|809.9|811.3|810.7|811.6|811|809|808.4|191
1645198200000|2022-02-18 15:30:00|811.2|810.6|810.6|810|812|811.4|810.4|809.8|311
1645198500000|2022-02-18 15:35:00|810.4|809.8|808.2|807.6|810.5|809.9|808.2|807.6|127
1645198800000|2022-02-18 15:40:00|808.5|807.9|809.5|808.9|809.7|809.1|807.2|806.6|179
1645199100000|2022-02-18 15:45:00|809.4|808.8|807.7|807.1|809.7|809.1|806.2|805.6|155
1645199400000|2022-02-18 15:50:00|807.6|807|806.7|806.1|807.7|807.1|805.7|805.1|312
1645199700000|2022-02-18 15:55:00|807|806.4|809.5|808.9|810.2|809.6|806.6|806|305
1645200000000|2022-02-18 16:00:00|809.4|808.8|812|811.4|812.5|811.9|808.6|808|501
1645200300000|2022-02-18 16:05:00|812.1|811.5|815.1|814.5|816|815.4|811.5|810.9|701
1645200600000|2022-02-18 16:10:00|815|814.4|814.2|813.6|817|816.4|813.9|813.3|804
1645200900000|2022-02-18 16:15:00|814.1|813.5|812.3|811.7|814.2|813.6|812.1|811.5|246
1645201200000|2022-02-18 16:20:00|812.2|811.6|811.3|810.7|812.3|811.7|810.4|809.8|198
1645201500000|2022-02-18 16:25:00|811.4|810.8|810.3|809.7|812.1|811.5|810.2|809.6|204
1645201800000|2022-02-18 16:30:00|810.4|809.8|811.4|810.8|812.3|811.7|810.4|809.8|189
1645202100000|2022-02-18 16:35:00|811.5|810.9|812.4|811.8|812.5|811.9|811.2|810.6|145
1645202400000|2022-02-18 16:40:00|812.3|811.7|812.3|811.7|813|812.4|811.8|811.2|70
1645202700000|2022-02-18 16:45:00|812.2|811.6|811.3|810.7|813.2|812.6|811.3|810.7|50
1645203000000|2022-02-18 16:50:00|811.2|810.6|810.4|809.8|811.2|810.6|809.5|808.9|171
1645203300000|2022-02-18 16:55:00|810.3|809.7|809.5|808.9|810.5|809.9|809.5|808.9|77
1645203600000|2022-02-18 17:00:00|809.7|809.1|811.5|810.9|811.7|811.1|809.2|808.6|479
1645203900000|2022-02-18 17:05:00|811.2|810.6|811.2|810.6|811.5|810.9|810.9|810.3|99
1645204200000|2022-02-18 17:10:00|811|810.4|811.5|810.9|811.7|811.1|810.5|809.9|94
1645204500000|2022-02-18 17:15:00|811.7|811.1|811.6|811|812.2|811.6|811.2|810.6|201
1645204800000|2022-02-18 17:20:00|811.7|811.1|812.5|811.9|813|812.4|810.9|810.3|69
1645205100000|2022-02-18 17:25:00|812|811.4|812.7|812.1|814|813.4|812|811.4|173
1645205400000|2022-02-18 17:30:00|812.8|812.2|813|812.4|813.6|813|812.7|812.1|460
1645205700000|2022-02-18 17:35:00|813.1|812.5|814|813.4|814|813.4|812.6|812|216
1645206000000|2022-02-18 17:40:00|813.8|813.2|817.3|816.7|817.8|817.2|813.7|813.1|417
1645206300000|2022-02-18 17:45:00|817.5|816.9|817|816.4|818.4|817.8|816.7|816.1|316
1645206600000|2022-02-18 17:50:00|816.8|816.2|817.3|816.7|817.5|816.9|816.5|815.9|153
1645206900000|2022-02-18 17:55:00|817.2|816.6|817.5|816.9|818.1|817.5|817.2|816.6|143
1645207200000|2022-02-18 18:00:00|817.7|817.1|818.1|817.5|818.5|817.9|817.2|816.6|163
1645207500000|2022-02-18 18:05:00|818.2|817.6|817.1|816.5|818.2|817.6|817|816.4|170
1645207800000|2022-02-18 18:10:00|817.2|816.6|817|816.4|817.2|816.6|816.5|815.9|163
1645208100000|2022-02-18 18:15:00|816.9|816.3|817.2|816.6|817.2|816.6|816.2|815.6|138
1645208400000|2022-02-18 18:20:00|817|816.4|816.6|816|817.2|816.6|816.5|815.9|93
1645208700000|2022-02-18 18:25:00|816.7|816.1|816.7|816.1|817.2|816.6|816.6|816|112
1645209000000|2022-02-18 18:30:00|816.8|816.2|815.7|815.1|817.2|816.6|815.7|815.1|169
1645209300000|2022-02-18 18:35:00|815.4|814.8|814.7|814.1|815.7|815.1|814.7|814.1|260
1645209600000|2022-02-18 18:40:00|814.5|813.9|814.5|813.9|815.2|814.6|814|813.4|560
1645209900000|2022-02-18 18:45:00|814.7|814.1|813.8|813.2|815.1|814.5|813.5|812.9|339
1645210200000|2022-02-18 18:50:00|814|813.4|813.2|812.6|814.2|813.6|812.9|812.3|295
1645210500000|2022-02-18 18:55:00|813.3|812.7|811|810.4|813.3|812.7|810.8|810.2|286
1645210800000|2022-02-18 19:00:00|811.1|810.5|812.1|811.5|812.5|811.9|810.8|810.2|357
1645211100000|2022-02-18 19:05:00|812|811.4|808.2|807.6|812|811.4|807.5|806.9|741
1645211400000|2022-02-18 19:10:00|808.3|807.7|804.5|803.9|809|808.4|802.2|801.6|2406
1645211700000|2022-02-18 19:15:00|804.3|803.7|800.6|799.6|805.4|804.8|800.5|799.6|1676
1645491600000|2022-02-22 01:00:00|824.5|823|822.3|821.3|827.5|826.7|820|819|1008
1645491900000|2022-02-22 01:05:00|821.8|821.2|820.6|820|823.8|823.2|820.6|820|220
1645492200000|2022-02-22 01:10:00|820.7|820.1|822.2|821.6|823.5|822.8|820.6|820|71
1645492500000|2022-02-22 01:15:00|822.3|821.7|823.1|822.5|823.7|823.1|822.2|821.5|101
1645492800000|2022-02-22 01:20:00|823.2|822.6|823.8|823.2|824.3|823.7|822.8|822.2|120
1645493100000|2022-02-22 01:25:00|823.9|823.3|823.8|823.2|824.4|823.8|823.7|823.1|209
1645493400000|2022-02-22 01:30:00|824.1|823.5|823.4|822.8|824.1|823.5|823.3|822.5|8
1645493700000|2022-02-22 01:35:00|823.6|823|822.1|821.5|823.7|823.1|821.9|821.3|51
1645494000000|2022-02-22 01:40:00|822.2|821.6|822.2|821.6|822.3|821.7|821.6|821|14
1645494300000|2022-02-22 01:45:00|822.4|821.8|821.2|820.6|822.6|822|821.2|820.6|36
1645494600000|2022-02-22 01:50:00|821.1|820.5|820.2|819.6|821.1|820.5|820.2|819.5|46
1645494900000|2022-02-22 01:55:00|820.3|819.7|820.9|820.3|821.7|821.1|820.3|819.7|45
1645495200000|2022-02-22 02:00:00|820.8|820.2|819.2|818.6|820.9|820.3|817.9|817.3|63
1645495500000|2022-02-22 02:05:00|819.1|818.5|817.9|817.3|819.4|818.8|817.7|817.1|20
1645495800000|2022-02-22 02:10:00|817.8|817.2|818.8|818.2|819|818.3|817.4|816.8|47
1645496100000|2022-02-22 02:15:00|818.7|818.1|819.3|818.3|820|819.3|818.6|818|57
1645496400000|2022-02-22 02:20:00|819.2|818.6|818.3|817.7|819.3|818.6|817.9|817.3|6
1645496700000|2022-02-22 02:25:00|818.2|817.6|818.9|818.3|818.9|818.3|817.8|817|9
1645497000000|2022-02-22 02:30:00|818.8|818.2|819.9|819.3|820|819.3|818.7|817.8|17
1645497300000|2022-02-22 02:35:00|819.7|819.1|819.9|819.3|820.2|819.6|819.6|819|5
1645497600000|2022-02-22 02:40:00|819.8|819.2|820.1|819.5|820.3|819.6|819.7|819.1|13
1645497900000|2022-02-22 02:45:00|820.3|819.3|820.1|819.5|820.5|819.8|819.8|819.2|10
1645498200000|2022-02-22 02:50:00|820.2|819.6|820.6|820|820.6|820|820.2|819.5|21
1645498500000|2022-02-22 02:55:00|820.4|819.8|820.3|819.7|820.7|820.1|820.2|819.5|7
1645498800000|2022-02-22 03:00:00|820.5|819.5|820.3|819.7|820.6|820|819.9|819.3|22
1645499100000|2022-02-22 03:05:00|820.2|819.6|820.1|819.5|820.4|819.8|819.6|819|15
1645499400000|2022-02-22 03:10:00|819.9|819.3|820.7|820.1|820.7|820.1|819.7|819.1|24
1645499700000|2022-02-22 03:15:00|820.6|820|821.8|821.2|821.9|821.3|820.3|819.7|10
1645500000000|2022-02-22 03:20:00|821.9|821.3|822|821|822.1|821.5|821.7|821|38
1645500300000|2022-02-22 03:25:00|821.8|821.2|821.7|821.1|821.9|821.3|821.7|820.9|6
1645500600000|2022-02-22 03:30:00|821.1|820.5|820.6|820|821.3|820.5|820.4|819.8|22
1645500900000|2022-02-22 03:35:00|820.7|820.1|820.4|819.8|820.7|820.1|820.3|819.7|3
1645501200000|2022-02-22 03:40:00|820.3|819.7|820.7|820.1|821.1|820.5|820.3|819.7|11
1645501500000|2022-02-22 03:45:00|820.5|819.9|820|819.4|820.5|819.9|819.8|819.2|10
1645501800000|2022-02-22 03:50:00|819.9|819.3|820.3|819.3|820.3|819.7|819.7|819|7
1645502100000|2022-02-22 03:55:00|820.1|819.5|820.6|820|820.8|820.1|819.9|819.3|3
1645502400000|2022-02-22 04:00:00|820.4|819.8|820.6|820|820.6|820|820.4|819.8|3
1645502700000|2022-02-22 04:05:00|820.7|820.1|820.6|820|820.7|820.1|820.6|820|5
1645503000000|2022-02-22 04:10:00|820.7|820.1|819.9|819.3|821|820.2|819.9|819.3|13
1645503300000|2022-02-22 04:15:00|819.8|818.8|818.9|818.3|819.8|818.8|818.9|818.3|11
1645503600000|2022-02-22 04:20:00|818.8|818.2|819.2|818.6|819.5|818.9|818.8|818|5
1645503900000|2022-02-22 04:25:00|819.3|818.7|819.3|818.7|819.5|818.7|819.2|818.5|6
1645504200000|2022-02-22 04:30:00|819.2|818.6|818.8|818.2|819.3|818.6|818.2|817.6|16
1645504500000|2022-02-22 04:35:00|819.1|818.1|819.8|819.2|819.9|819.3|819.1|818.1|8
1645504800000|2022-02-22 04:40:00|819.9|819.3|819.8|819.2|820|819.4|819.5|818.8|9
1645505100000|2022-02-22 04:45:00|819.7|819.1|820.3|819.7|820.3|819.7|819.7|819|10
1645505400000|2022-02-22 04:50:00|820.2|819.6|820.5|819.5|820.5|819.7|820|819.3|8
1645505700000|2022-02-22 04:55:00|820.3|819.7|820.1|819.5|820.5|819.7|820|819.3|3
1645506000000|2022-02-22 05:00:00|820|819|819.6|819|820|819.2|819.5|818.8|5
1645506300000|2022-02-22 05:05:00|819.5|818.9|819.5|818.5|819.5|818.9|819.3|818.5|5
1645506600000|2022-02-22 05:10:00|819.3|818.7|819.6|819|819.7|819.1|819|818.4|9
1645506900000|2022-02-22 05:15:00|819.5|818.9|820.8|819.8|820.8|820.1|819.5|818.9|7
1645507200000|2022-02-22 05:20:00|820.9|820.3|821|820.4|821.3|820.7|820.7|819.8|7
1645507500000|2022-02-22 05:25:00|820.8|820|820.7|820.1|821.5|820.7|820.7|819.8|15
1645507800000|2022-02-22 05:30:00|820.6|820|821|820|821|820.4|820|819.4|40
1645508100000|2022-02-22 05:35:00|821.4|820.4|821.1|820.5|821.5|820.9|820.8|820|33
1645508400000|2022-02-22 05:40:00|821.2|820.6|822.1|821.5|822.1|821.5|821.2|820.6|5
1645508700000|2022-02-22 05:45:00|821.7|821.1|821.7|821.1|822|821.4|821.5|820.9|35
1645509000000|2022-02-22 05:50:00|821.3|820.7|822|821|822|821.2|821.2|820.6|14
1645509300000|2022-02-22 05:55:00|821.8|821.2|821.8|820.8|822.1|821.5|821.3|820.5|10
1645509600000|2022-02-22 06:00:00|821.5|820.9|820.7|820.1|821.5|820.9|820.5|819.7|7
1645509900000|2022-02-22 06:05:00|820.5|819.9|820.6|820|820.8|820.1|820.3|819.7|7
1645510200000|2022-02-22 06:10:00|820.7|820.1|820.3|819.7|820.7|820.1|820.2|819.6|10
1645510500000|2022-02-22 06:15:00|820.2|819.6|820.8|819.8|821|820.2|820.2|819.6|21
1645510800000|2022-02-22 06:20:00|820.6|820|821|820.4|821.3|820.5|820.5|819.8|3
1645511100000|2022-02-22 06:25:00|820.8|820.2|820.3|819.7|820.8|820.2|820.2|819.5|10
1645511400000|2022-02-22 06:30:00|820.5|819.9|820.5|819.9|821|820.4|820.5|819.8|7
1645511700000|2022-02-22 06:35:00|820.7|819.7|821|820|821|820.2|820.6|819.7|0
1645512000000|2022-02-22 06:40:00|820.8|820.2|820.7|820.1|821.3|820.6|820.7|820.1|3
1645512300000|2022-02-22 06:45:00|820.8|820.2|820.8|819.8|820.8|820.2|820.5|819.8|4
1645512600000|2022-02-22 06:50:00|821|820.4|820.7|820.1|821|820.4|820.6|820|6
1645512900000|2022-02-22 06:55:00|820.8|820.2|822.3|821.7|822.3|821.7|820.7|820.1|26
1645513200000|2022-02-22 07:00:00|822.2|821.6|822.4|821.4|823|822.4|822.2|821.4|22
1645513500000|2022-02-22 07:05:00|822.3|821.7|821.8|821.2|822.5|821.9|821.8|821.2|1
1645513800000|2022-02-22 07:10:00|822.1|821.5|822.2|821.6|822.5|821.9|821.8|821.2|6
1645514100000|2022-02-22 07:15:00|822.5|821.9|821.5|820.9|822.5|821.9|821.5|820.9|91
1645514400000|2022-02-22 07:20:00|821.6|821|822.1|821.5|822.3|821.7|821.5|820.9|8
1645514700000|2022-02-22 07:25:00|822.2|821.6|821.3|820.7|822.3|821.6|821.2|820.6|9
1645515000000|2022-02-22 07:30:00|821.5|820.9|821.7|821.1|821.8|821.2|821.3|820.7|0
1645515300000|2022-02-22 07:35:00|821.5|820.9|821.7|821.1|822.3|821.6|821.5|820.9|3
1645515600000|2022-02-22 07:40:00|821.8|821.2|822.8|822.2|823|822.4|821.8|821.2|20
1645515900000|2022-02-22 07:45:00|823|822.4|823.5|822.5|823.7|823.1|823|822.4|16
1645516200000|2022-02-22 07:50:00|823|822.4|824.7|824.1|825|824.4|823|822.4|82
1645516500000|2022-02-22 07:55:00|824.8|824.2|825|824.4|825.2|824.6|824.7|824.1|16
1645516800000|2022-02-22 08:00:00|824.7|824.1|825.5|824.9|825.7|824.9|824.6|823.8|14
1645517100000|2022-02-22 08:05:00|825.3|824.7|826|825.4|826|825.4|824.7|824.1|21
1645517400000|2022-02-22 08:10:00|826.3|825.7|828|827|828.8|828.1|826.2|825.6|118
1645517700000|2022-02-22 08:15:00|827.8|827.2|828.6|828|828.7|828.1|827|826.2|25
1645518000000|2022-02-22 08:20:00|828.7|828.1|828.5|827.9|829|828.2|828.2|827.5|31
1645518300000|2022-02-22 08:25:00|828.7|828.1|830.2|829.6|830.7|830.1|828.7|828.1|50
1645518600000|2022-02-22 08:30:00|830.3|829.3|829.6|829|830.3|829.5|828.6|827.8|429
1645518900000|2022-02-22 08:35:00|829.8|828.8|829.5|828.9|829.8|829.1|828.8|828.2|41
1645519200000|2022-02-22 08:40:00|829.7|829.1|829.3|828.3|830.2|829.6|829.2|828.3|65
1645519500000|2022-02-22 08:45:00|829.4|828.4|830.5|829.9|830.5|829.9|829.2|828.4|39
1645519800000|2022-02-22 08:50:00|830.6|830|830.3|829.7|831|830.4|830.2|829.5|48
1645520100000|2022-02-22 08:55:00|830.2|829.6|828.5|827.9|830.2|829.6|828.5|827.9|26
1645520400000|2022-02-22 09:00:00|828.3|827.7|826.7|826.1|828.5|827.9|826.7|826|79
1645520700000|2022-02-22 09:05:00|826.8|826.2|827.8|827.2|828|827.4|826.8|826.2|8
1645521000000|2022-02-22 09:10:00|828|827.4|828.3|827.7|828.5|827.9|827.5|826.9|32
1645521300000|2022-02-22 09:15:00|828.5|827.9|828.1|827.5|828.5|827.9|827.2|826.6|141
1645521600000|2022-02-22 09:20:00|828.4|827.4|827.8|826.8|828.4|827.7|827.1|826.5|15
1645521900000|2022-02-22 09:25:00|827.7|827.1|827.7|827.1|828.5|827.9|827.3|826.5|22
1645522200000|2022-02-22 09:30:00|827.8|826.8|828.5|827.9|828.5|827.9|827.7|826.8|2
1645522500000|2022-02-22 09:35:00|828.8|828.2|828.3|827.3|830|829.4|827.7|827.1|32
1645522800000|2022-02-22 09:40:00|828.2|827.6|829.3|828.7|829.5|828.9|828|827.3|27
1645523100000|2022-02-22 09:45:00|829.7|829.1|830.3|829.7|830.5|829.9|828.2|827.6|172
1645523400000|2022-02-22 09:50:00|830.5|829.9|829.7|829.1|831.7|831.1|829.6|829|88
1645523700000|2022-02-22 09:55:00|829.8|829.2|828.5|827.9|829.8|829.2|827.3|826.7|141
1645524000000|2022-02-22 10:00:00|828.1|827.5|829.3|828.3|830|829.4|828.1|827.5|2462
1645524300000|2022-02-22 10:05:00|829.1|828.5|830.7|830.1|831.2|830.6|828.8|828|17
1645524600000|2022-02-22 10:10:00|830.8|830.2|828.5|827.9|831.2|830.6|828.5|827.9|124
1645524900000|2022-02-22 10:15:00|828.6|828|828.1|827.5|829.3|828.5|828|827.4|562
1645525200000|2022-02-22 10:20:00|828.5|827.7|826.8|826.2|828.6|828|826.3|825.5|39
1645525500000|2022-02-22 10:25:00|827|826.4|827.5|826.9|828|827.4|826.6|825.8|84
1645525800000|2022-02-22 10:30:00|827.2|826.6|826.7|826.1|827.3|826.7|824.5|823.9|137
1645526100000|2022-02-22 10:35:00|826.5|825.9|825.8|825.2|827.5|826.9|825.7|825.1|16
1645526400000|2022-02-22 10:40:00|826|825.4|826.5|825.9|826.6|826|824.3|823.7|70
1645526700000|2022-02-22 10:45:00|826.6|826|825.8|825.2|826.8|826|825.2|824.5|20
1645527000000|2022-02-22 10:50:00|825.3|824.7|825.3|824.7|826.2|825.6|825.2|824.6|49
1645527300000|2022-02-22 10:55:00|825.5|824.9|826.3|825.7|826.6|826|825.2|824.6|66
1645527600000|2022-02-22 11:00:00|826.6|826|825.2|824.6|826.8|826|825.2|824.5|25
1645527900000|2022-02-22 11:05:00|825.5|824.9|826.7|826.1|827|826.4|825.2|824.6|21
1645528200000|2022-02-22 11:10:00|826.8|826.2|826|825|827.3|826.7|825.8|825|127
1645528500000|2022-02-22 11:15:00|825.8|825.2|826.3|825.7|826.8|826.2|825.6|825|65
1645528800000|2022-02-22 11:20:00|826.2|825.6|826.6|826|827.4|826.6|826.1|825.3|155
1645529100000|2022-02-22 11:25:00|826.7|826.1|824.8|824.2|826.7|826.1|823.5|822.9|73
1645529400000|2022-02-22 11:30:00|825|824|825.2|824.6|825.4|824.7|823.3|822.7|84
1645529700000|2022-02-22 11:35:00|825.3|824.7|821.5|820.5|825.3|824.7|820.8|820|304
1645530000000|2022-02-22 11:40:00|821.3|820.7|821|820.4|822.3|821.4|820.8|820|13
1645530300000|2022-02-22 11:45:00|821.1|820.5|821|820.4|821.4|820.6|819.7|819|31
1645530600000|2022-02-22 11:50:00|821.1|820.5|822.3|821.3|822.7|822.1|821.1|820.3|40
1645530900000|2022-02-22 11:55:00|822.1|821.5|821.3|820.7|822.3|821.5|820.7|820.1|48
1645531200000|2022-02-22 12:00:00|821.6|821|824|823|824.5|823.7|821.6|821|81
1645531500000|2022-02-22 12:05:00|824.5|823.4|823.1|822.5|824.5|823.6|822.3|821.5|19
1645531800000|2022-02-22 12:10:00|823.2|822.6|823.5|822.5|823.6|823|822.3|821.5|6
1645532100000|2022-02-22 12:15:00|823.6|823|822.8|822.2|823.8|823|822.7|822|8
1645532400000|2022-02-22 12:20:00|823|822.4|819.5|818.5|823|822.4|819.2|818.5|32
1645532700000|2022-02-22 12:25:00|819.8|818.9|818.5|817.9|819.8|819|818.3|817.7|81
1645533000000|2022-02-22 12:30:00|818.7|818.1|818.5|817.9|819|818.2|818|817.4|79
1645533300000|2022-02-22 12:35:00|818.6|818|817.3|816.7|818.7|818.1|817|816.4|98
1645533600000|2022-02-22 12:40:00|817.5|816.5|816.7|816.1|817.5|816.7|816.3|815.7|81
1645533900000|2022-02-22 12:45:00|816.6|816|816.7|816.1|817.7|817.1|816.5|815.8|8
1645534200000|2022-02-22 12:50:00|815.7|815.1|815|814|816|815.4|814.5|813.8|77
1645534500000|2022-02-22 12:55:00|814.8|814.2|815|814.4|815|814.4|814.2|813.5|20
1645534800000|2022-02-22 13:00:00|814.7|814.1|813|812.4|815.7|814.9|813|812.4|167
1645535100000|2022-02-22 13:05:00|812.6|812|815|814.4|815.1|814.5|812.2|811.6|179
1645535400000|2022-02-22 13:10:00|814.8|814.2|815.1|814.5|816.7|816.1|814.3|813.7|155
1645535700000|2022-02-22 13:15:00|815|814.4|815.8|814.8|816.3|815.7|814.2|813.6|35
1645536000000|2022-02-22 13:20:00|815.5|814.9|816.3|815.7|816.5|815.9|814.6|814|120
1645536300000|2022-02-22 13:25:00|816.6|816|816.6|816|816.8|816|815.5|814.7|48
1645536600000|2022-02-22 13:30:00|816.8|815.8|816.9|815.9|817|816.4|816.2|815.5|26
1645536900000|2022-02-22 13:35:00|816.8|815.8|816.5|815.9|816.8|816.2|816|815.4|40
1645537200000|2022-02-22 13:40:00|816.3|815.5|815.5|814.5|816.5|815.9|815|814.4|38
1645540200000|2022-02-22 14:30:00|816.6|816|818.6|818|819.5|818.9|811|810.4|935
1645540500000|2022-02-22 14:35:00|818.7|818.1|817.2|816.6|821.2|820.6|817.2|816.6|340
1645540800000|2022-02-22 14:40:00|817.5|816.9|814.5|813.9|817.7|817.1|814|813.4|290
1645541100000|2022-02-22 14:45:00|814.6|814|818.1|817.5|820.2|819.6|814.6|814|434
1645541400000|2022-02-22 14:50:00|818.2|817.6|816.5|815.9|818.3|817.7|815.6|815|289
1645541700000|2022-02-22 14:55:00|816.6|816|817.5|816.9|817.7|817.1|816.2|815.6|123
1645542000000|2022-02-22 15:00:00|817.7|817.1|820.4|819.8|821.7|821.1|816.5|815.9|564
1645542300000|2022-02-22 15:05:00|820.5|819.9|821.6|821|822.2|821.6|820.2|819.6|83
1645542600000|2022-02-22 15:10:00|821.7|821.1|816.5|815.9|821.7|821.1|816|815.4|270
1645542900000|2022-02-22 15:15:00|816.2|815.6|815.6|815|817.1|816.5|815.2|814.6|305
1645543200000|2022-02-22 15:20:00|815.7|815.1|815.6|815|816.6|816|814.3|813.7|680
1645543500000|2022-02-22 15:25:00|815.5|814.9|814.4|813.8|815.7|815.1|813.7|813.1|159
1645543800000|2022-02-22 15:30:00|814.2|813.6|813.7|813.1|814.4|813.8|813.2|812.6|152
1645544100000|2022-02-22 15:35:00|813.6|813|814.5|813.9|814.7|814.1|812.2|811.6|194
1645544400000|2022-02-22 15:40:00|814.2|813.6|815.5|814.9|815.5|814.9|813.7|813.1|40
1645544700000|2022-02-22 15:45:00|815.7|815.1|816|815.4|816.8|816.2|815.2|814.6|81
1645545000000|2022-02-22 15:50:00|815.7|815.1|815.8|815.2|817|816.4|815.5|814.9|68
1645545300000|2022-02-22 15:55:00|815.7|815.1|815.5|814.9|816.5|815.9|814.3|813.7|76
1645545600000|2022-02-22 16:00:00|815.7|815.1|815|814.4|816|815.4|813.5|812.9|151
1645545900000|2022-02-22 16:05:00|814.7|814.1|818.2|817.6|818.2|817.6|814.5|813.9|98
1645546200000|2022-02-22 16:10:00|818.5|817.9|818.9|818.3|820|819.4|818|817.4|103
1645546500000|2022-02-22 16:15:00|819|818.4|817.5|816.9|819.1|818.5|817.2|816.6|450
1645546800000|2022-02-22 16:20:00|817.6|817|820|819.4|820.2|819.6|817.5|816.9|190
1645547100000|2022-02-22 16:25:00|820.2|819.6|821.2|820.6|822|821.4|818.8|818.2|212
1645547400000|2022-02-22 16:30:00|821.1|820.5|821.8|821.2|822.2|821.6|819.5|818.8|220
1645547700000|2022-02-22 16:35:00|822|821.4|821.5|820.9|823.1|822.5|821.3|820.7|59
1645548000000|2022-02-22 16:40:00|821.7|821.1|818.2|817.6|822|821.4|817.7|817.1|136
1645548300000|2022-02-22 16:45:00|818.3|817.7|822.5|821.9|822.5|821.9|818|817.3|93
1645548600000|2022-02-22 16:50:00|822.7|822.1|820.3|819.7|823.2|822.6|820|819.3|166
1645548900000|2022-02-22 16:55:00|820.2|819.6|821.6|821|821.7|821.1|819.5|818.9|144
1645549200000|2022-02-22 17:00:00|821.5|820.9|822.7|822.1|824|823.4|821|820.3|115
1645549500000|2022-02-22 17:05:00|822.6|822|825|824.4|825|824.4|822.5|821.9|347
1645549800000|2022-02-22 17:10:00|825.2|824.6|828.7|828.1|828.7|828.1|825.2|824.6|214
1645550100000|2022-02-22 17:15:00|829|828.4|829.7|829.1|831|830.4|829|828.4|149
1645550400000|2022-02-22 17:20:00|829.6|829|829.7|829.1|830.7|830.1|829.2|828.6|630
1645550700000|2022-02-22 17:25:00|829.8|829.2|828|827.4|830.2|829.6|828|827.4|194
1645551000000|2022-02-22 17:30:00|828.2|827.6|828.5|827.9|829.2|828.6|826.6|826|360
1645551300000|2022-02-22 17:35:00|828.2|827.6|828.5|827.9|829|828.4|827.2|826.6|91
1645551600000|2022-02-22 17:40:00|828.7|828.1|829.7|829.1|829.7|829.1|828.7|828.1|298
1645551900000|2022-02-22 17:45:00|829.8|829.2|832|831.4|832|831.4|829.7|829.1|132
1645552200000|2022-02-22 17:50:00|831.7|831.1|836.3|835.7|836.7|836.1|831.1|830.5|283
1645552500000|2022-02-22 17:55:00|836.4|835.8|836.2|835.6|837.8|837.2|835.7|835.1|139
1645552800000|2022-02-22 18:00:00|836.3|835.3|840.3|839.3|841.5|840.9|836.2|835.3|169
1645553100000|2022-02-22 18:05:00|840.1|839.5|841.8|841.2|842.7|842.1|839.5|838.9|128
1645553400000|2022-02-22 18:10:00|842|841.4|843.3|842.7|846.3|845.5|842|841.4|255
1645553700000|2022-02-22 18:15:00|843.5|842.9|844.6|844|846.2|845.3|842.5|841.9|426
1645554000000|2022-02-22 18:20:00|844.9|844.3|844.9|844.3|846.5|845.9|844.5|843.8|842
1645554300000|2022-02-22 18:25:00|845.1|844.5|844|843.4|845.7|845.1|844|843.4|66
1645554600000|2022-02-22 18:30:00|844.5|843.9|847.7|847.1|847.9|847.1|844.2|843.6|103
1645554900000|2022-02-22 18:35:00|848|847.4|849.2|848.6|851.3|850.6|847.4|846.8|358
1645555200000|2022-02-22 18:40:00|849.4|848.8|848.9|848.3|851.3|850.6|848.7|848.1|918
1645555500000|2022-02-22 18:45:00|849|848.4|851|850.4|851.5|850.9|848.7|848.1|125
1645555800000|2022-02-22 18:50:00|851.1|850.5|850.7|850.1|851.7|851.1|850|849.3|130
1645556100000|2022-02-22 18:55:00|850.6|850|848.7|848.1|851.7|851.1|847.7|846.8|404
1645556400000|2022-02-22 19:00:00|849|848.4|849.9|849.3|851.6|850.6|849|848.4|238
1645556700000|2022-02-22 19:05:00|849.8|848.8|851.5|850.9|853.7|853.1|849.5|848.7|238
1645557000000|2022-02-22 19:10:00|851.7|851.1|850|849.4|854.2|853.6|849.5|848.8|1809
1645557300000|2022-02-22 19:15:00|849.8|848.8|848.8|848.2|851|850.4|848.1|847.2|2250
1645578000000|2022-02-23 01:00:00|847.2|846.6|846.7|846.1|848.8|847.8|845.3|844.7|184
1645578300000|2022-02-23 01:05:00|847.1|846.3|847.9|847.3|848.5|847.9|846.1|845.3|101
1645578600000|2022-02-23 01:10:00|848|847.4|847.8|846.8|848.3|847.6|846.9|846.3|40
1645578900000|2022-02-23 01:15:00|847.7|847.1|850.1|849.5|850.1|849.5|847.7|847.1|41
1645579200000|2022-02-23 01:20:00|850.2|849.6|848.9|848.3|850.5|849.9|848.7|848.1|23
1645579500000|2022-02-23 01:25:00|849|848.4|848.5|847.9|849|848.4|848.2|847.6|6
1645579800000|2022-02-23 01:30:00|848.4|847.8|846.5|845.9|848.4|847.8|846.5|845.9|53
1645580100000|2022-02-23 01:35:00|846.4|845.8|846.4|845.8|846.7|846.1|846|845.3|63
1645580400000|2022-02-23 01:40:00|846.2|845.6|845.6|845|846.2|845.6|845|844.4|20
1645580700000|2022-02-23 01:45:00|845.7|845.1|846.1|845.5|846.6|845.9|845.6|845|30
1645581000000|2022-02-23 01:50:00|846.3|845.3|846.9|846.3|847|846.4|846|845.3|15
1645581300000|2022-02-23 01:55:00|846.7|846.1|846.6|846|847.1|846.4|846.6|846|27
1645581600000|2022-02-23 02:00:00|846.5|845.9|847.4|846.8|847.4|846.8|846|845.4|8
1645581900000|2022-02-23 02:05:00|847.5|846.9|848.4|847.8|848.5|847.9|847.2|846.4|5
1645582200000|2022-02-23 02:10:00|848.2|847.6|848.5|847.9|849.1|848.3|848.2|847.6|10
1645582500000|2022-02-23 02:15:00|848.2|847.6|848.8|848.2|848.8|848.2|848.2|847.6|5
1645582800000|2022-02-23 02:20:00|849|848.4|848.6|848|849.6|849|848.6|847.8|33
1645583100000|2022-02-23 02:25:00|849.1|848.1|849.5|848.9|850.1|849.5|849|848.1|5
1645583400000|2022-02-23 02:30:00|849|848.4|849.4|848.8|849.6|849|849|848.4|8
1645583700000|2022-02-23 02:35:00|849.5|848.9|849|848.4|849.5|848.9|849|848.4|29
1645584000000|2022-02-23 02:40:00|848.9|848.3|849.1|848.5|849.2|848.5|848.5|847.9|11
1645584300000|2022-02-23 02:45:00|849.2|848.6|849.1|848.5|849.4|848.8|849.1|848.4|8
1645584600000|2022-02-23 02:50:00|849|848.4|849.1|848.5|849.4|848.6|849|848.3|10
1645584900000|2022-02-23 02:55:00|849.3|848.7|848.5|847.9|849.3|848.7|848.5|847.9|4
1645585200000|2022-02-23 03:00:00|848.3|847.7|847.9|847.3|848.3|847.7|847|846.4|14
1645585500000|2022-02-23 03:05:00|848|847.4|847.9|847.3|848.4|847.8|847.8|847.1|5
1645585800000|2022-02-23 03:10:00|847.8|847.2|848|847.4|848.1|847.4|847.5|846.8|13
1645586100000|2022-02-23 03:15:00|847.9|847.3|848.6|847.6|848.8|848|847.8|847.2|1
1645586400000|2022-02-23 03:20:00|848.3|847.7|848.3|847.7|848.7|847.9|848.3|847.5|4
1645586700000|2022-02-23 03:25:00|848.2|847.6|848.6|847.6|848.6|847.9|847.9|847.3|15
1645587000000|2022-02-23 03:30:00|848.4|847.8|848.1|847.5|848.6|847.8|847.8|847.1|0
1645587300000|2022-02-23 03:35:00|848.3|847.7|847|846.4|848.4|847.8|846.9|846.1|12
1645587600000|2022-02-23 03:40:00|846.9|846.3|847|846.4|847.3|846.7|846.9|846.3|3
1645587900000|2022-02-23 03:45:00|847.1|846.5|846.9|846.3|847.3|846.5|846.6|845.8|0
1645588200000|2022-02-23 03:50:00|846.8|846.2|846.8|846.2|846.9|846.3|846.3|845.7|11
1645588500000|2022-02-23 03:55:00|846.9|846.3|846.8|846.2|846.9|846.3|846.6|846|0
1645588800000|2022-02-23 04:00:00|846.9|846.3|847.1|846.5|847.1|846.5|846.8|846.2|14
1645589100000|2022-02-23 04:05:00|847|846.4|846.9|846.3|847.1|846.5|846.6|846|6
1645589400000|2022-02-23 04:10:00|847|846.4|845|844.4|847|846.4|845|844.4|28
1645589700000|2022-02-23 04:15:00|845.1|844.5|845.3|844.7|845.8|845.2|845|844.4|9
1645590000000|2022-02-23 04:20:00|845.1|844.5|845.1|844.5|845.3|844.7|845|844.3|8
1645590300000|2022-02-23 04:25:00|845|844.4|846.1|845.5|846.3|845.5|844.9|844.1|3
1645590600000|2022-02-23 04:30:00|846.3|845.7|846.4|845.8|846.8|846.2|846.1|845.3|5
1645590900000|2022-02-23 04:35:00|846.5|845.9|846.1|845.5|846.5|845.9|846.1|845.5|0
1645591200000|2022-02-23 04:40:00|846.3|845.3|845.9|845.3|846.3|845.7|845.5|844.6|2
1645591500000|2022-02-23 04:45:00|845.8|845.2|845.6|844.6|845.9|845.3|845.3|844.6|0
1645591800000|2022-02-23 04:50:00|845.4|844.8|845.5|844.9|845.6|845|845|844.4|258
1645592100000|2022-02-23 04:55:00|845.6|845|845.6|844.6|845.6|845|845.3|844.6|22
1645592400000|2022-02-23 05:00:00|845.4|844.8|844.8|844.2|845.5|844.9|844.8|844|3
1645592700000|2022-02-23 05:05:00|845.1|844.1|845|844.4|845.3|844.7|844.9|844.1|1
1645593000000|2022-02-23 05:10:00|845.1|844.1|845|844.4|845.1|844.4|844.8|844.1|1
1645593300000|2022-02-23 05:15:00|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645593600000|2022-02-23 05:20:00|845.1|844.5|845.4|844.8|845.5|844.9|845|844.3|2
1645593900000|2022-02-23 05:25:00|845.5|844.9|845.6|844.6|845.6|844.9|845.3|844.6|3
1645594200000|2022-02-23 05:30:00|845.4|844.8|847.3|846.7|847.6|846.8|845.4|844.6|8
1645594500000|2022-02-23 05:35:00|847.1|846.5|847.8|847.2|848.1|847.4|847.1|846.3|14
1645594800000|2022-02-23 05:40:00|848.1|847.1|847.4|846.8|848.1|847.3|847.4|846.6|5
1645595100000|2022-02-23 05:45:00|847.5|846.9|847.4|846.8|847.6|846.9|847.1|846.5|0
1645595400000|2022-02-23 05:50:00|847.5|846.9|847.6|847|848.1|847.3|847.3|846.7|0
1645595700000|2022-02-23 05:55:00|847.3|846.7|847.3|846.7|847.6|846.8|847|846.4|7
1645596000000|2022-02-23 06:00:00|847.6|846.6|846.8|846.2|847.6|846.8|846.8|846.1|4
1645596300000|2022-02-23 06:05:00|846.5|845.9|846.5|845.9|846.6|846|846.3|845.7|5
1645596600000|2022-02-23 06:10:00|846.6|846|846.5|845.9|846.6|846|846|845.3|33
1645596900000|2022-02-23 06:15:00|846.4|845.8|846.6|846|847|846.4|846.4|845.8|3
1645597200000|2022-02-23 06:20:00|846.5|845.9|845.8|845.2|846.5|845.9|845.6|845|9
1645597500000|2022-02-23 06:25:00|845.6|845|845.4|844.8|845.8|845.2|845.4|844.8|4
1645597800000|2022-02-23 06:30:00|845|844.4|844.5|843.9|845.3|844.7|844.4|843.8|21
1645598100000|2022-02-23 06:35:00|844.4|843.8|844.5|843.9|844.5|843.9|844.4|843.8|1
1645598400000|2022-02-23 06:40:00|844.4|843.8|844.8|843.8|844.9|844.3|843.9|843.3|26
1645598700000|2022-02-23 06:45:00|844.6|844|844.8|844.2|844.8|844.2|844.5|843.8|2
1645599000000|2022-02-23 06:50:00|844.9|844.3|844.9|844.3|845.4|844.8|844.8|844.2|7
1645599300000|2022-02-23 06:55:00|844.8|844.2|844.3|843.7|845.1|844.5|844.3|843.6|20
1645599600000|2022-02-23 07:00:00|844.6|843.6|845|844.4|845.5|844.7|844.4|843.6|30
1645599900000|2022-02-23 07:05:00|845.1|844.5|845.1|844.5|845.6|844.9|845.1|844.5|0
1645600200000|2022-02-23 07:10:00|845.3|844.3|844.9|844.3|845.4|844.8|844.9|844.3|1
1645600500000|2022-02-23 07:15:00|845|844.4|845|844.4|845|844.4|844.9|844.3|0
1645600800000|2022-02-23 07:20:00|845.1|844.1|844.5|843.9|845.1|844.4|844.5|843.9|3
1645601100000|2022-02-23 07:25:00|844.8|844.2|843.5|842.9|845.1|844.4|843.3|842.7|30
1645601400000|2022-02-23 07:30:00|843.6|843|843.5|842.9|844|843.4|843|842.4|19
1645601700000|2022-02-23 07:35:00|843.6|843|844.3|843.7|844.8|844.2|843.6|843|9
1645602000000|2022-02-23 07:40:00|844.6|843.6|844.4|843.8|844.9|844.3|844.3|843.6|0
1645602300000|2022-02-23 07:45:00|844.3|843.7|844.5|843.9|844.6|843.9|844.1|843.3|0
1645602600000|2022-02-23 07:50:00|844.7|843.7|844.8|844.2|845.1|844.4|844.3|843.7|0
1645602900000|2022-02-23 07:55:00|844.9|844.3|844.9|844.3|845.3|844.5|844.8|844.2|12
1645603200000|2022-02-23 08:00:00|845|844.4|846|845.4|846.1|845.4|844.8|844.1|11
1645603500000|2022-02-23 08:05:00|846.4|845.8|846.8|846.2|847.3|846.7|846.3|845.5|31
1645603800000|2022-02-23 08:10:00|846.5|845.9|847.3|846.7|847.3|846.7|846.5|845.9|8
1645604100000|2022-02-23 08:15:00|847.6|846.6|847.5|846.9|847.6|846.9|847|846.2|6
1645604400000|2022-02-23 08:20:00|847.4|846.8|846.8|846.2|847.8|847|846.6|845.8|4
1645604700000|2022-02-23 08:25:00|846.6|845.8|846.9|846.3|847.1|846.3|846.5|845.8|1
1645605000000|2022-02-23 08:30:00|847.1|846.1|848.1|847.5|848.4|847.8|846|845.4|44
1645605300000|2022-02-23 08:35:00|848|847.4|846.9|846.3|848.3|847.7|846.5|845.9|1
1645605600000|2022-02-23 08:40:00|847|846.4|847.8|847.2|848.4|847.8|846.6|846|9
1645605900000|2022-02-23 08:45:00|848|847.4|848.5|847.9|849.7|848.9|848|847.4|30
1645606200000|2022-02-23 08:50:00|848.3|847.7|848.4|847.8|848.8|848|848|847.3|12
1645606500000|2022-02-23 08:55:00|848.7|847.7|850.4|849.8|850.6|849.8|848.4|847.7|3
1645606800000|2022-02-23 09:00:00|850.6|849.6|850.4|849.8|851.1|850.3|850|849.2|20
1645607100000|2022-02-23 09:05:00|850.3|849.7|851.5|850.9|851.9|851.3|850.2|849.6|17
1645607400000|2022-02-23 09:10:00|851.3|850.7|851.2|850.6|852|851.4|850.7|850.1|29
1645607700000|2022-02-23 09:15:00|851|850.4|851|850.4|851.8|851.2|850.8|850.1|5
1645608000000|2022-02-23 09:20:00|850.9|850.3|851.5|850.9|851.6|850.9|850.5|849.9|5
1645608300000|2022-02-23 09:25:00|851.3|850.7|848.5|847.9|851.4|850.7|848.4|847.8|46
1645608600000|2022-02-23 09:30:00|848.7|848.1|848.8|848.2|849.6|849|848.4|847.8|7
1645608900000|2022-02-23 09:35:00|848.9|848.3|851.7|851.1|851.8|851.2|848.9|848.3|13
1645609200000|2022-02-23 09:40:00|851.5|850.9|853|852.4|853.3|852.7|851.3|850.7|54
1645609500000|2022-02-23 09:45:00|852.7|852.1|852|851.4|853|852.4|850.8|850.1|110
1645609800000|2022-02-23 09:50:00|852.3|851.7|851|850.4|852.6|851.8|851|850.4|13
1645610100000|2022-02-23 09:55:00|851.2|850.6|849.4|848.8|851.7|850.9|848.8|848.1|39
1645610400000|2022-02-23 10:00:00|849.3|848.7|848.9|848.3|849.4|848.8|848.7|847.9|8
1645610700000|2022-02-23 10:05:00|848.8|848.2|847.6|846.6|849|848.4|847.3|846.5|21
1645611000000|2022-02-23 10:10:00|847.3|846.7|847.5|846.9|848.3|847.7|846.8|846.2|12
1645611300000|2022-02-23 10:15:00|847.8|847.2|848|847.4|848.4|847.7|847.5|846.9|1
1645611600000|2022-02-23 10:20:00|848.2|847.6|850.9|850.3|851.1|850.4|848|847.4|18
1645611900000|2022-02-23 10:25:00|851.4|850.8|851.1|850.1|852.1|851.3|850.3|849.4|47
1645612200000|2022-02-23 10:30:00|850.9|850.3|849.5|848.9|851.6|850.9|849.5|848.9|2
1645612500000|2022-02-23 10:35:00|849.9|849.1|850.3|849.7|851.4|850.8|849.7|848.9|13
1645612800000|2022-02-23 10:40:00|850.2|849.6|850.3|849.7|850.3|849.7|849.5|848.9|2
1645613100000|2022-02-23 10:45:00|850.5|849.9|849.9|849.3|850.9|850.1|849.3|848.6|14
1645613400000|2022-02-23 10:50:00|849.8|849.2|851.2|850.6|851.4|850.8|849.3|848.7|28
1645613700000|2022-02-23 10:55:00|851.3|850.7|851.2|850.6|851.4|850.8|850.5|849.9|4
1645614000000|2022-02-23 11:00:00|851|850.4|850.5|849.9|851.2|850.6|850.2|849.4|6
1645614300000|2022-02-23 11:05:00|850.9|850.1|849.9|848.9|850.9|850.1|849.5|848.9|5
1645614600000|2022-02-23 11:10:00|849.5|848.8|849.5|848.9|849.9|849.2|849.3|848.6|19
1645614900000|2022-02-23 11:15:00|849.4|848.8|849.5|848.9|849.7|849.1|849.3|848.5|5
1645615200000|2022-02-23 11:20:00|849.7|849.1|849.4|848.8|849.9|849.3|849|848.4|9
1645615500000|2022-02-23 11:25:00|849.5|848.9|850.7|850.1|850.9|850.3|849.3|848.7|9
1645615800000|2022-02-23 11:30:00|850.5|849.9|850.8|850.2|851.2|850.4|850.5|849.7|29
1645616100000|2022-02-23 11:35:00|851|850.4|852.1|851.1|852.4|851.7|851|850.4|161
1645616400000|2022-02-23 11:40:00|851.9|851.3|850.9|849.9|851.9|851.3|850.3|849.6|3
1645616700000|2022-02-23 11:45:00|850.6|849.6|851.3|850.7|851.5|850.9|850.6|849.6|59
1645617000000|2022-02-23 11:50:00|851.4|850.8|852|851.4|852.1|851.4|851.4|850.6|28
1645617300000|2022-02-23 11:55:00|851.9|851.3|849.9|848.9|852|851.4|849.4|848.6|199
1645617600000|2022-02-23 12:00:00|849.8|849.2|849.6|848.6|850.1|849.3|849.3|848.5|10
1645617900000|2022-02-23 12:05:00|849.5|848.9|848.5|847.9|849.6|848.9|848|847.4|76
1645618200000|2022-02-23 12:10:00|848.7|848.1|849|848.4|849.5|848.9|848.4|847.7|13
1645618500000|2022-02-23 12:15:00|849.2|848.6|849.7|849.1|849.7|849.1|848.7|847.9|1
1645618800000|2022-02-23 12:20:00|850.3|849.7|849.5|848.9|850.5|849.9|849.3|848.6|11
1645619100000|2022-02-23 12:25:00|849.3|848.7|850.7|850.1|850.7|850.1|849.2|848.6|24
1645619400000|2022-02-23 12:30:00|850.8|850.2|851.5|850.9|851.9|851.2|850.3|849.7|18
1645619700000|2022-02-23 12:35:00|851.4|850.8|853.1|852.1|853.1|852.4|850.8|850.1|27
1645620000000|2022-02-23 12:40:00|853|852.4|855|854.4|855|854.4|852.8|852.1|144
1645620300000|2022-02-23 12:45:00|854.9|854.3|855.4|854.4|855.8|855.2|854.5|853.9|24
1645620600000|2022-02-23 12:50:00|855.5|854.9|854.8|854.2|856.4|855.6|854.5|853.9|62
1645620900000|2022-02-23 12:55:00|854.9|854.3|854.8|854.2|855.4|854.7|854.3|853.7|42
1645621200000|2022-02-23 13:00:00|854.9|853.9|855.9|854.9|855.9|855.2|853.9|853.3|10
1645621500000|2022-02-23 13:05:00|855.5|855.2|856|855.4|856.5|855.9|855.4|854.6|132
1645621800000|2022-02-23 13:10:00|855.9|855.3|856.1|855.1|856.2|855.6|855.3|854.6|65
1645622100000|2022-02-23 13:15:00|856|855.4|855.9|855.3|856.2|855.4|855.5|854.9|13
1645622400000|2022-02-23 13:20:00|856|855.4|857.8|857.2|857.9|857.3|856|855.4|38
1645622700000|2022-02-23 13:25:00|857.7|857.1|857.8|857.2|858.3|857.7|857.2|856.6|295
1645623000000|2022-02-23 13:30:00|857.5|856.9|856.8|856.2|858.3|857.7|856|855.4|81
1645623300000|2022-02-23 13:35:00|856.9|855.9|856.4|855.8|857.4|856.7|855.8|855.2|67
1645623600000|2022-02-23 13:40:00|856.5|855.9|856.6|855.6|857.6|856.7|856.3|855.6|54
1645626600000|2022-02-23 14:30:00|856.4|855.8|861.2|860.6|863.8|863.2|855|854.4|919
1645626900000|2022-02-23 14:35:00|861.1|860.5|858.1|857.5|861.3|860.7|856.6|856|368
1645627200000|2022-02-23 14:40:00|857.8|857.2|856.9|856.3|858.9|858.3|856.3|855.7|318
1645627500000|2022-02-23 14:45:00|856.8|856.2|858.9|858.3|861.8|861.2|856.8|856.2|500
1645627800000|2022-02-23 14:50:00|859.1|858.5|863.8|863.2|864.3|863.7|858.1|857.5|167
1645628100000|2022-02-23 14:55:00|863.6|863|865.6|865|867.1|866.5|863.3|862.7|238
1645628400000|2022-02-23 15:00:00|865.8|865.2|868.8|868.2|869.1|868.5|865.4|864.8|1269
1645628700000|2022-02-23 15:05:00|868.7|868.1|870.3|869.7|872.3|871.7|868.1|867.5|456
1645629000000|2022-02-23 15:10:00|870.4|869.8|865.8|865.2|871.1|870.5|864.6|864|656
1645629300000|2022-02-23 15:15:00|866.1|865.1|866.8|866.2|867.1|866.5|865.3|864.7|314
1645629600000|2022-02-23 15:20:00|866.7|866.1|865.8|865.2|868.1|867.5|865.3|864.7|554
1645629900000|2022-02-23 15:25:00|865.7|865.1|863.6|863|865.8|865.2|862.8|862.2|414
1645630200000|2022-02-23 15:30:00|863.8|863.2|862.8|862.2|864.1|863.5|861.8|861.2|146
1645630500000|2022-02-23 15:35:00|862.9|862.3|860.8|860.2|862.9|862.3|859.6|859|165
1645630800000|2022-02-23 15:40:00|860.6|860|866.1|865.5|866.3|865.7|860.1|859.5|193
1645631100000|2022-02-23 15:45:00|866.2|865.6|866.4|865.8|867.8|867.2|865.8|865.2|170
1645631400000|2022-02-23 15:50:00|866.6|866|867.3|866.7|868.3|867.7|866.4|865.8|102
1645631700000|2022-02-23 15:55:00|867.4|866.8|867.8|867.2|868.3|867.7|866.6|866|150
1645632000000|2022-02-23 16:00:00|867.6|867|869.1|868.5|869.3|868.7|866.4|865.8|516
1645632300000|2022-02-23 16:05:00|868.8|868.2|872.6|872|872.8|872.2|868.8|868.2|349
1645632600000|2022-02-23 16:10:00|872.8|872.2|872.2|871.6|874.8|874.2|872.1|871.5|290
1645632900000|2022-02-23 16:15:00|872.3|871.7|872.4|871.8|874.3|873.7|871.6|871|174
1645633200000|2022-02-23 16:20:00|872.3|871.7|870.6|870|873.3|872.7|870.6|870|102
1645633500000|2022-02-23 16:25:00|870.8|870.2|870.6|870|872.1|871.5|870.3|869.7|117
1645633800000|2022-02-23 16:30:00|870.7|870.1|868.8|868.2|870.8|870.2|868.6|868|187
1645634100000|2022-02-23 16:35:00|868.6|868|868.9|868.3|870.6|870|868.6|868|171
1645634400000|2022-02-23 16:40:00|869.1|868.5|868.1|867.5|870.1|869.5|868.1|867.5|55
1645634700000|2022-02-23 16:45:00|868.3|867.7|870.1|869.5|870.4|869.8|868.1|867.5|76
1645635000000|2022-02-23 16:50:00|870.3|869.7|869.4|868.8|871.8|871.2|869.3|868.7|193
1645635300000|2022-02-23 16:55:00|869.3|868.7|871.6|871|872.3|871.7|869.3|868.7|74
1645635600000|2022-02-23 17:00:00|871.1|870.5|872.8|872.2|873.1|872.5|870.8|870.2|48
1645635900000|2022-02-23 17:05:00|873.1|872.5|875.1|874.5|875.1|874.5|872.6|872|104
1645636200000|2022-02-23 17:10:00|874.8|874.2|874.9|874.3|875.1|874.5|872.8|872.2|51
1645636500000|2022-02-23 17:15:00|874.8|874.2|876.8|876.2|877.1|876.5|874.8|874.2|267
1645636800000|2022-02-23 17:20:00|876.7|876.1|877.6|877|878.6|878|876.6|876|123
1645637100000|2022-02-23 17:25:00|877.7|877.1|879.1|878.5|880.3|879.7|877.7|877.1|220
1645637400000|2022-02-23 17:30:00|879.3|878.7|882.6|882|882.6|882|879.2|878.6|205
1645637700000|2022-02-23 17:35:00|883.1|882.5|884.9|884.3|885.8|885.2|882.6|882|387
1645638000000|2022-02-23 17:40:00|885.1|884.5|882.6|882|885.8|885.2|882.3|881.7|153
1645638300000|2022-02-23 17:45:00|882.8|882.2|880.8|880.2|882.8|882.2|879.6|879|196
1645638600000|2022-02-23 17:50:00|881.1|880.5|877.1|876.5|881.3|880.7|877.1|876.5|114
1645638900000|2022-02-23 17:55:00|876.8|876.2|878.6|878|879.8|879.2|876.7|876.1|112
1645639200000|2022-02-23 18:00:00|878.7|878.1|881.6|881|881.6|881|878.6|878|200
1645639500000|2022-02-23 18:05:00|881.4|880.8|880.6|880|881.6|881|880.1|879.5|347
1645639800000|2022-02-23 18:10:00|880.8|880.2|883.3|882.7|884.1|883.5|880.7|880.1|194
1645640100000|2022-02-23 18:15:00|883.2|882.6|885.1|884.5|885.8|885.2|883.2|882.6|85
1645640400000|2022-02-23 18:20:00|885.3|884.7|883.8|883.2|885.8|885.2|883.3|882.7|87
1645640700000|2022-02-23 18:25:00|883.9|883.3|883.6|883|884.6|884|883.6|883|747
1645641000000|2022-02-23 18:30:00|883.7|883.1|885.1|884.5|885.8|885.2|883.6|883|74
1645641300000|2022-02-23 18:35:00|885.2|884.6|884.1|883.5|886.3|885.7|882.6|882|85
1645641600000|2022-02-23 18:40:00|883.8|883.2|887.1|886.5|887.6|887|883.8|883.2|98
1645641900000|2022-02-23 18:45:00|886.8|886.2|887.7|887.1|888.3|887.7|886.6|886|94
1645642200000|2022-02-23 18:50:00|887.6|887|887.6|887|888.9|888.3|887.1|886.5|184
1645642500000|2022-02-23 18:55:00|887.4|886.8|885.8|885.2|888.1|887.5|885.7|885.1|291
1645642800000|2022-02-23 19:00:00|885.9|885.3|887.8|887.2|888.6|888|885.8|885.2|210
1645643100000|2022-02-23 19:05:00|887.7|887.1|884.2|883.6|888.3|887.7|884.1|883.5|129
1645643400000|2022-02-23 19:10:00|884.8|884.2|885.1|884.5|886.1|885.5|881.9|881.3|1182
1645643700000|2022-02-23 19:15:00|884.9|884.3|883.6|883|884.9|884.3|882.6|881.9|498
1645664400000|2022-02-24 01:00:00|890.8|889.8|889.7|889.1|892.3|891.6|885.7|884.8|31486
1645664700000|2022-02-24 01:05:00|890.3|889.3|894|893.4|894|893.4|889|888.3|9402
1645665000000|2022-02-24 01:10:00|893.8|893.2|895.1|894.5|899|898.4|893.6|893|17852
1645665300000|2022-02-24 01:15:00|895|894.4|896.6|896|898.3|897.6|894.6|894|313
1645665600000|2022-02-24 01:20:00|896.2|895.6|899|898.4|900.3|899.5|895.3|894.7|27283
1645665900000|2022-02-24 01:25:00|898.8|898.2|899.7|899.1|901|900.4|898.7|898|7349
1645666200000|2022-02-24 01:30:00|899.8|899.2|899|898.4|901.1|900.5|898.3|897.7|167
1645666500000|2022-02-24 01:35:00|899.2|898.6|899.7|899.1|900|899.4|898.5|897.9|64
1645666800000|2022-02-24 01:40:00|899.5|898.9|902|901|903.3|902.7|899.3|898.7|197
1645667100000|2022-02-24 01:45:00|901.8|901.4|903.7|903.1|904|903.4|900.5|899.9|150
1645667400000|2022-02-24 01:50:00|903.6|903|905.5|904.9|905.8|905.2|903.3|902.7|4849
1645667700000|2022-02-24 01:55:00|905.6|904.6|903.2|902.6|905.6|904.6|903.1|902.5|37749
1645668000000|2022-02-24 02:00:00|903.1|902.5|903.5|902.9|903.6|903|901.8|901.2|99
1645668300000|2022-02-24 02:05:00|903.4|902.8|902.9|902.3|903.6|903|901.7|901.1|103
1645668600000|2022-02-24 02:10:00|903.1|902.5|902.6|902|903.1|902.5|902.4|901.5|34
1645668900000|2022-02-24 02:15:00|902.7|902.1|904|903.4|905|904.4|902.5|901.9|93
1645669200000|2022-02-24 02:20:00|903.7|903.1|909.4|908.8|909.5|908.9|903.6|903|16432
1645669500000|2022-02-24 02:25:00|909.2|908.6|911.4|910.8|914|913.4|909|908.4|52046
1645669800000|2022-02-24 02:30:00|911.5|910.9|908.1|907.5|911.5|910.9|907.7|907.1|37529
1645670100000|2022-02-24 02:35:00|908.5|907.6|905.6|905|908.6|907.6|904.1|903.5|58034
1645670400000|2022-02-24 02:40:00|905.5|904.9|903.3|902.3|905.6|904.9|902.1|901.5|136
1645670700000|2022-02-24 02:45:00|903|902.4|907|906.4|907|906.4|903|902.4|171
1645671000000|2022-02-24 02:50:00|906.9|906.3|909.2|908.6|912.9|912.3|906.7|905.8|43690
1645671300000|2022-02-24 02:55:00|909.6|908.5|909.5|908.9|911.1|910.5|907.4|906.6|8087
1645671600000|2022-02-24 03:00:00|909.6|909|917.7|917.1|920.7|920.1|909.6|909|94722
1645671900000|2022-02-24 03:05:00|917.2|916.6|920.5|919.9|920.7|920|916.1|915.5|9378
1645672200000|2022-02-24 03:10:00|920.6|919.6|918.6|918|922.8|921.9|916.7|916.1|37986
1645672500000|2022-02-24 03:15:00|918.2|917.6|917.6|917|918.8|917.8|917.1|916.5|58251
1645672800000|2022-02-24 03:20:00|917.5|916.9|914.1|913.1|917.7|916.9|913.7|913.1|30579
1645673100000|2022-02-24 03:25:00|913.7|914.5|917.7|917.1|918.1|917.3|913.7|913.8|41283
1645673400000|2022-02-24 03:30:00|918|917.4|924|923.4|924|923.4|918|917.1|53779
1645673700000|2022-02-24 03:35:00|923.9|923.3|926|925.4|926.2|925.5|923.6|923|111509
1645674000000|2022-02-24 03:40:00|926.1|925.5|935.1|934.5|935.1|934.5|926|925.4|116178
1645674300000|2022-02-24 03:45:00|935|934.4|935.1|934.5|935.1|934.5|934.4|933.3|4314967
1645674600000|2022-02-24 03:50:00|||||||||7297074
1645674900000|2022-02-24 03:55:00|||||||||7334536
1645675200000|2022-02-24 04:00:00|||||||||7451154
1645675500000|2022-02-24 04:05:00|934.7|934.1|928.5|927.9|935.1|934.5|925.2|924.2|2599090
1645675800000|2022-02-24 04:10:00|928.6|927.6|932.1|931.1|934.8|933.5|928.2|927.3|529998
1645676100000|2022-02-24 04:15:00|931.5|930.9|932.3|931.3|934.8|934.1|931.5|930.7|930447
1645676400000|2022-02-24 04:20:00|932.4|931.8|935.1|934.5|935.1|934.5|930.5|929.8|1939881
1645676700000|2022-02-24 04:25:00|||||||||251
1645677000000|2022-02-24 04:30:00|934.9|933.6|935.6|935|936|935|933.7|932.2|7450898
1645677300000|2022-02-24 04:35:00|936|934.5|935.1|934.5|936|935|935.1|934.5|9103217
1645677600000|2022-02-24 04:40:00|934.7|934.1|933.9|932.4|934.9|934.1|932.9|932.2|1280957
1645677900000|2022-02-24 04:45:00|933.8|932.8|935.1|934.5|935.1|934.5|933.1|932.4|2674307
1645678200000|2022-02-24 04:50:00|934.9|934.3|932.1|931.1|935.1|934.5|930.7|929.9|3368613
1645678500000|2022-02-24 04:55:00|931.2|930.6|932.5|931.9|933.7|933|931.1|930.5|102383
1645678800000|2022-02-24 05:00:00|932.8|931.8|932.7|932.1|933.2|932.5|932.6|931.7|17198
1645679100000|2022-02-24 05:05:00|932.6|932|933.6|933|934.1|933.5|932.6|932|914004
1645679400000|2022-02-24 05:10:00|933.5|932.9|933.5|932.9|933.6|933|931.5|930.7|2598150
1645679700000|2022-02-24 05:15:00|933.4|932.8|935.1|934.5|935.1|934.5|932.2|931.6|637925
1645680000000|2022-02-24 05:20:00|||||||||32
1645680300000|2022-02-24 05:25:00|933.6|932.6|933.7|933.1|934.4|933.8|933.4|932.2|346026
1645680600000|2022-02-24 05:30:00|933.5|932.9|934|933.4|935.1|934.5|933.4|932.8|10747122
1645680900000|2022-02-24 05:35:00|934.1|933.5|935.1|934.5|935.1|934.5|933.5|932.9|11081488
1645681200000|2022-02-24 05:40:00|||||||||11138571
1645681500000|2022-02-24 05:45:00|||||||||11183888
1645681800000|2022-02-24 05:50:00|934.2|933.6|934.7|934.1|934.9|934.3|934.1|933.1|11345066
1645682100000|2022-02-24 05:55:00|934.6|934|934.9|934.3|934.9|934.3|934.2|933.3|11537372
1645682400000|2022-02-24 06:00:00|934.7|934.1|935.1|934.5|935.1|934.5|934.7|934.1|11646142
1645682700000|2022-02-24 06:05:00|934.9|934.3|935.1|934.5|935.1|934.5|934.4|933.8|11782325
1645683000000|2022-02-24 06:10:00|||||||||11803377
1645683300000|2022-02-24 06:15:00|||||||||11815721
1645683600000|2022-02-24 06:20:00|||||||||11803892
1645683900000|2022-02-24 06:25:00|||||||||11908060
1645684200000|2022-02-24 06:30:00|||||||||11893634
1645684500000|2022-02-24 06:35:00|||||||||11815072
1645684800000|2022-02-24 06:40:00|||||||||11950732
1645685100000|2022-02-24 06:45:00|||||||||11932797
1645685400000|2022-02-24 06:50:00|||||||||11962727
1645685700000|2022-02-24 06:55:00|||||||||11974029
1645686000000|2022-02-24 07:00:00|||||||||11949573
1645686300000|2022-02-24 07:05:00|||||||||11946998
1645686600000|2022-02-24 07:10:00|||||||||11976457
1645686900000|2022-02-24 07:15:00|||||||||11929040
1645687200000|2022-02-24 07:20:00|||||||||11952352
1645687500000|2022-02-24 07:25:00|||||||||11976268
1645687800000|2022-02-24 07:30:00|||||||||11978800
1645688100000|2022-02-24 07:35:00|||||||||12054925
1645688400000|2022-02-24 07:40:00|||||||||11978389
1645688700000|2022-02-24 07:45:00|||||||||12002470
1645689000000|2022-02-24 07:50:00|||||||||12006480
1645689300000|2022-02-24 07:55:00|||||||||12014162
1645689600000|2022-02-24 08:00:00|||||||||12020478
1645689900000|2022-02-24 08:05:00|||||||||12025683
1645690200000|2022-02-24 08:10:00|||||||||12053620
1645690500000|2022-02-24 08:15:00|||||||||12042326
1645690800000|2022-02-24 08:20:00|||||||||12029068
1645691100000|2022-02-24 08:25:00|||||||||12086012
1645691400000|2022-02-24 08:30:00|||||||||12083817
1645691700000|2022-02-24 08:35:00|||||||||12153632
1645692000000|2022-02-24 08:40:00|||||||||12273162
1645692300000|2022-02-24 08:45:00|||||||||12290446
1645692600000|2022-02-24 08:50:00|||||||||12272835
1645692900000|2022-02-24 08:55:00|||||||||12341434
1645693200000|2022-02-24 09:00:00|||||||||12283444
1645693500000|2022-02-24 09:05:00|||||||||12286112
1645693800000|2022-02-24 09:10:00|||||||||12374010
1645694100000|2022-02-24 09:15:00|||||||||12454788
1645694400000|2022-02-24 09:20:00|||||||||12592277
1645694700000|2022-02-24 09:25:00|||||||||12643161
1645695000000|2022-02-24 09:30:00|||||||||12572948
1645695300000|2022-02-24 09:35:00|||||||||12558006
1645695600000|2022-02-24 09:40:00|||||||||12640378
1645695900000|2022-02-24 09:45:00|||||||||12606773
1645696200000|2022-02-24 09:50:00|||||||||12795312
1645696500000|2022-02-24 09:55:00|||||||||12692178
1645696800000|2022-02-24 10:00:00|||||||||12675338
1645697100000|2022-02-24 10:05:00|||||||||12743329
1645697400000|2022-02-24 10:10:00|||||||||12775234
1645697700000|2022-02-24 10:15:00|||||||||12842420
1645698000000|2022-02-24 10:20:00|||||||||12755125
1645698300000|2022-02-24 10:25:00|||||||||12780339
1645698600000|2022-02-24 10:30:00|||||||||12695330
1645698900000|2022-02-24 10:35:00|||||||||12765706
1645699200000|2022-02-24 10:40:00|||||||||12745998
1645699500000|2022-02-24 10:45:00|||||||||12814723
1645699800000|2022-02-24 10:50:00|||||||||12787537
1645700100000|2022-02-24 10:55:00|||||||||12715166
1645700400000|2022-02-24 11:00:00|||||||||12757611
1645700700000|2022-02-24 11:05:00|||||||||12729227
1645701000000|2022-02-24 11:10:00|||||||||12772634
1645701300000|2022-02-24 11:15:00|||||||||12821314
1645701600000|2022-02-24 11:20:00|||||||||12722674
1645701900000|2022-02-24 11:25:00|||||||||12844141
1645702200000|2022-02-24 11:30:00|||||||||12869723
1645702500000|2022-02-24 11:35:00|||||||||12828203
1645702800000|2022-02-24 11:40:00|||||||||12897114
1645703100000|2022-02-24 11:45:00|||||||||12855422
1645703400000|2022-02-24 11:50:00|||||||||12745239
1645703700000|2022-02-24 11:55:00|||||||||12839203
1645704000000|2022-02-24 12:00:00|||||||||12845739
1645704300000|2022-02-24 12:05:00|||||||||12944764
1645704600000|2022-02-24 12:10:00|||||||||12971479
1645704900000|2022-02-24 12:15:00|||||||||12963725
1645705200000|2022-02-24 12:20:00|||||||||12836449
1645705500000|2022-02-24 12:25:00|||||||||12952963
1645705800000|2022-02-24 12:30:00|||||||||12986685
1645706100000|2022-02-24 12:35:00|||||||||12944087
1645706400000|2022-02-24 12:40:00|||||||||12839347
1645706700000|2022-02-24 12:45:00|||||||||12967012
1645707000000|2022-02-24 12:50:00|||||||||13002499
1645707300000|2022-02-24 12:55:00|||||||||13012275
1645707600000|2022-02-24 13:00:00|||||||||12945923
1645707900000|2022-02-24 13:05:00|||||||||12957654
1645708200000|2022-02-24 13:10:00|||||||||13083199
1645708500000|2022-02-24 13:15:00|||||||||13149026
1645708800000|2022-02-24 13:20:00|||||||||13133043
1645709100000|2022-02-24 13:25:00|||||||||13137333
1645709400000|2022-02-24 13:30:00|935.5|934.9|935.1|934.5|935.5|934.9|935.1|934.5|13155048
1645709700000|2022-02-24 13:35:00|||||||||13523303
1645710000000|2022-02-24 13:40:00|||||||||13553849
1645713000000|2022-02-24 14:30:00|||||||||13198222
1645713300000|2022-02-24 14:35:00|936|934.9|933.5|932.9|936|934.9|933.3|932.7|13992172
1645713600000|2022-02-24 14:40:00|933.4|932.8|921|919.5|934.4|933.8|910.4|909.7|2012547
1645713900000|2022-02-24 14:45:00|920.8|919.3|926.7|925.2|935.1|934.5|919.9|918.6|2352401
1645714200000|2022-02-24 14:50:00|926.4|925.4|931.2|929.7|932.8|932|924.8|923.7|691151
1645714500000|2022-02-24 14:55:00|931.3|929.8|932.5|931.9|934.5|933.3|927.5|926.7|1140690
1645714800000|2022-02-24 15:00:00|932.9|932.1|935.1|934.5|935.1|934.5|932.3|931.5|214887
1645715100000|2022-02-24 15:05:00|||||||||6110890
1645715400000|2022-02-24 15:10:00|||||||||25044606
1645715700000|2022-02-24 15:15:00|933.8|933.2|933.9|933.3|935.1|934.5|931.2|930.1|24794070
1645716000000|2022-02-24 15:20:00|934.1|933.1|935.1|934.5|935.1|934.5|933.9|933.1|26570326
1645716300000|2022-02-24 15:25:00|935|934.4|935.1|934.5|935.1|934.5|934.9|934.3|27484248
1645716600000|2022-02-24 15:30:00|||||||||27760265
1645716900000|2022-02-24 15:35:00|||||||||27868231
1645717200000|2022-02-24 15:40:00|||||||||28060839
1645717500000|2022-02-24 15:45:00|||||||||28595874
1645717800000|2022-02-24 15:50:00|||||||||28547834
1645718100000|2022-02-24 15:55:00|||||||||28652611
1645718400000|2022-02-24 16:00:00|||||||||28647823
1645718700000|2022-02-24 16:05:00|||||||||29080342
1645719000000|2022-02-24 16:10:00|||||||||28824267
1645719300000|2022-02-24 16:15:00|||||||||28228547
1645719600000|2022-02-24 16:20:00|||||||||28768856
1645719900000|2022-02-24 16:25:00|||||||||28492178
1645720200000|2022-02-24 16:30:00|933.5|932.9|935.1|934.5|935.1|934.5|931.8|931.2|28972128
1645720500000|2022-02-24 16:35:00|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|30173774
1645720800000|2022-02-24 16:40:00|934.9|934.3|935.2|934.6|935.2|934.6|928.9|928.2|17386939
1645721100000|2022-02-24 16:45:00|934.7|934.1|934.3|933.7|935.2|934.6|930.4|929.4|22643339
1645721400000|2022-02-24 16:50:00|934.5|933.9|930.6|929.1|934.8|934.2|930.4|929.1|19904194
1645721700000|2022-02-24 16:55:00|930.7|929.2|931.5|930.9|932.7|932.1|922.5|921.7|1468167
1645722000000|2022-02-24 17:00:00|931.9|931.3|923.5|922.9|932.2|931.3|923|922.2|306295
1645722300000|2022-02-24 17:05:00|923.9|923.9|928.4|927.8|930.6|929.9|919.8|919.2|562699
1645722600000|2022-02-24 17:10:00|928.5|927.4|931.8|931.2|931.9|931.3|926.8|926.1|63681
1645722900000|2022-02-24 17:15:00|931.7|931.1|935.2|934.6|935.2|934.6|930.3|929.7|25312066
1645723200000|2022-02-24 17:20:00|934.8|934.2|933.3|932.7|935|934.4|933|932.2|37561045
1645723500000|2022-02-24 17:25:00|933.4|932.8|935.2|934.6|935.2|934.6|933.3|932.7|37491805
1645723800000|2022-02-24 17:30:00|||||||||38328659
1645724100000|2022-02-24 17:35:00|||||||||38797860
1645724400000|2022-02-24 17:40:00|||||||||38900187
1645724700000|2022-02-24 17:45:00|||||||||39441868
1645725000000|2022-02-24 17:50:00|||||||||39012333
1645725300000|2022-02-24 17:55:00|935|934.4|935.2|934.6|935.2|934.6|934.7|933.9|39638172
1645725600000|2022-02-24 18:00:00|934.8|934.2|934.8|934.2|934.9|934.3|934.7|934.1|39763635
1645725900000|2022-02-24 18:05:00|933.9|933.3|934.3|933.7|935|934.3|933.3|932.7|40018824
1645726200000|2022-02-24 18:10:00|934.4|933.8|932.2|931.2|934.5|933.9|931.5|930.7|24565361
1645726500000|2022-02-24 18:15:00|932.1|931.1|933.4|932.8|935.2|934.6|931.9|931.1|40899765
1645726800000|2022-02-24 18:20:00|933.7|933.1|930.5|929.9|933.7|933.1|930.5|929.9|10825918
1645727100000|2022-02-24 18:25:00|930.7|930.1|927.8|927.2|932.4|931.8|927.8|927.2|590
1645727400000|2022-02-24 18:30:00|928|926.5|928.8|928.2|931.4|930.8|927|926.4|914
1645727700000|2022-02-24 18:35:00|928.3|927.7|932|931.4|933.2|932.4|926.9|926.3|553
1645728000000|2022-02-24 18:40:00|931.9|931.3|934.5|933.9|934.6|933.9|931.9|931.3|9509673
1645728300000|2022-02-24 18:45:00|934.7|934.1|934.5|933.9|935.2|934.3|934.2|933.6|43309592
1645728600000|2022-02-24 18:50:00|934.7|934.1|924.8|924.2|935|934.3|923.7|922.9|7339388
1645728900000|2022-02-24 18:55:00|924.5|923.9|930.8|930.2|934.8|933.7|924.5|923.9|2222270
1645729200000|2022-02-24 19:00:00|930.9|930.3|932.6|931.6|934|933.4|930.7|930.1|3603216
1645729500000|2022-02-24 19:05:00|932.7|932.1|933.9|933.3|934.7|934.1|930|929.4|5219065
1645729800000|2022-02-24 19:10:00|934.2|933.6|935.2|934.6|935.2|934.6|933.9|933.1|44356553
1645730100000|2022-02-24 19:15:00|934.3|933.7|932.8|932.2|935|934.4|931.9|931|38866641
1645750800000|2022-02-25 01:00:00|931.9|931.3|949.5|948|960.9|960.2|928.8|928.1|1411
1645751100000|2022-02-25 01:05:00|949.1|948.1|952.6|951.1|953|951.6|946.9|945.7|406
1645751400000|2022-02-25 01:10:00|952.1|950.5|952.5|951.9|952.7|952.1|950.4|949.5|156
1645751700000|2022-02-25 01:15:00|952.4|951.8|950.8|950.2|954.4|953.8|950.5|949.9|191
1645752000000|2022-02-25 01:20:00|950.5|949.9|951.1|950.1|953.8|953.2|950.5|949.9|142
1645752300000|2022-02-25 01:25:00|951|950.4|950|949.4|952.1|951.1|948.5|947.6|134
1645752600000|2022-02-25 01:30:00|950.2|949.6|950.8|950.2|951.9|951.1|949|948.1|88
1645752900000|2022-02-25 01:35:00|950.3|949.7|950.5|949.9|951|950.4|950|949.2|53
1645753200000|2022-02-25 01:40:00|950.8|950.2|952|951.4|953.4|952.4|950.8|950.2|82
1645753500000|2022-02-25 01:45:00|951.9|951.3|950.3|949.7|952.1|951.4|949.7|949.1|53
1645753800000|2022-02-25 01:50:00|950.2|949.6|949.3|948.7|950.5|949.8|948.7|948.1|65
1645754100000|2022-02-25 01:55:00|949.4|948.4|948|947.4|950.4|949.4|948|947.4|60
1645754400000|2022-02-25 02:00:00|948.2|947.6|947.3|946.7|949|948.4|947.3|946.6|91
1645754700000|2022-02-25 02:05:00|947.2|946.6|945.8|945.2|948.1|947.4|945.8|945.2|58
1645755000000|2022-02-25 02:10:00|945.7|945.1|946.2|945.6|946.3|945.7|945.4|944.8|88
1645755300000|2022-02-25 02:15:00|946.7|946.1|950.2|949.6|950.8|950.2|946.5|945.9|131
1645755600000|2022-02-25 02:20:00|950.6|949.7|948.8|948.2|950.6|949.7|948.7|948.1|37
1645755900000|2022-02-25 02:25:00|948.7|948.1|950.8|950.2|951.7|951.1|948.4|947.8|91
1645756200000|2022-02-25 02:30:00|950.9|950.3|949.2|948.6|951|950.4|949|948.4|26
1645756500000|2022-02-25 02:35:00|949|948.4|949.9|949.3|949.9|949.3|949|948.4|60
1645756800000|2022-02-25 02:40:00|950|949.4|949.9|949.3|951.2|950.6|949.8|949.2|88
1645757100000|2022-02-25 02:45:00|950.2|949.6|948.8|948.2|951|950.4|948.5|947.9|59
1645757400000|2022-02-25 02:50:00|948.7|948.1|947.7|947.1|949|948.4|947.7|947.1|59
1645757700000|2022-02-25 02:55:00|947.8|947.2|947|946.4|948.3|947.7|946.9|946.3|60
1645758000000|2022-02-25 03:00:00|947.3|946.7|945.9|945.3|947.8|947.2|945.4|944.8|87
1645758300000|2022-02-25 03:05:00|946|945.4|947|946.4|947.1|946.5|945.5|944.9|40
1645758600000|2022-02-25 03:10:00|946.8|946.2|944.6|943.6|947.5|946.9|942|941.3|61
1645758900000|2022-02-25 03:15:00|944.5|943.9|946.5|945.9|947.1|946.5|944.5|943.9|106
1645759200000|2022-02-25 03:20:00|946.4|945.8|945.9|945.3|946.4|945.8|945.3|944.6|24
1645759500000|2022-02-25 03:25:00|946.4|945.8|945|944.4|946.5|945.9|944.1|943.5|43
1645759800000|2022-02-25 03:30:00|945.1|944.5|945.1|944.5|945.1|944.5|944.6|944|20
1645760100000|2022-02-25 03:35:00|944.8|944.2|944.9|944.3|945.1|944.3|944.4|943.8|33
1645760400000|2022-02-25 03:40:00|944.8|944.2|944.9|944.3|945.6|945|944.3|943.7|27
1645760700000|2022-02-25 03:45:00|945|944.4|942.9|942.3|945|944.4|942.1|941.3|132
1645761000000|2022-02-25 03:50:00|943|942.4|942.8|942.2|944.3|943.4|942.8|942.2|33
1645761300000|2022-02-25 03:55:00|943.1|942.1|943.8|943.2|944.6|943.9|942.8|942.1|35
1645761600000|2022-02-25 04:00:00|943.3|942.7|942.8|941.8|943.6|943|941.8|941.2|112
1645761900000|2022-02-25 04:05:00|942.4|942.2|943.4|942.8|943.6|943|941.6|941|24
1645762200000|2022-02-25 04:10:00|943.6|943|943|942.4|944.1|943.2|942.8|942.2|63
1645762500000|2022-02-25 04:15:00|942.5|941.9|941.8|941.2|942.6|942|941.5|940.9|41
1645762800000|2022-02-25 04:20:00|942|941.4|942.8|942.2|943.6|943|942|941.4|39
1645763100000|2022-02-25 04:25:00|942.9|942.3|940.5|939.9|943.1|942.5|940.4|939.8|46
1645763400000|2022-02-25 04:30:00|940.8|940.2|939.5|938.9|941.8|941.2|939.3|938.7|70
1645763700000|2022-02-25 04:35:00|939.6|938.6|939.6|938.6|941.1|940.5|938.5|937.8|91
1645764000000|2022-02-25 04:40:00|939.5|938.9|939.8|939.2|940.5|939.7|939.3|938.6|42
1645764300000|2022-02-25 04:45:00|939.6|939|940.8|939.8|940.8|939.9|939.4|938.8|13
1645764600000|2022-02-25 04:50:00|940.9|940.2|941.5|940.9|941.8|941.2|940.6|940|23
1645764900000|2022-02-25 04:55:00|941.8|941.2|941.4|940.8|942.5|941.9|941|940.3|45
1645765200000|2022-02-25 05:00:00|941.1|940.5|944.8|944.2|944.8|944.2|941.1|940.5|120
1645765500000|2022-02-25 05:05:00|944.5|943.9|944|943.4|944.9|944.3|944|943.4|37
1645765800000|2022-02-25 05:10:00|943.5|942.9|943|942.4|943.8|943.2|942.6|942|22
1645766100000|2022-02-25 05:15:00|943.3|942.7|943.4|942.8|943.6|943|943|942.4|9
1645766400000|2022-02-25 05:20:00|943.5|942.9|943.2|942.6|943.6|942.9|942.9|942.3|43
1645766700000|2022-02-25 05:25:00|943.4|942.8|942.9|942.3|943.6|942.9|942.6|942|46
1645767000000|2022-02-25 05:30:00|942.7|942.1|942.5|941.9|942.9|942.3|941.6|940.8|57
1645767300000|2022-02-25 05:35:00|942.4|941.8|942.2|941.6|942.8|942.1|942|941.4|24
1645767600000|2022-02-25 05:40:00|942|941.4|942.7|942.1|942.7|942.1|941.9|941.3|7
1645767900000|2022-02-25 05:45:00|942.9|942.3|943|942.4|943|942.4|942.4|941.8|21
1645768200000|2022-02-25 05:50:00|942.9|942.3|943.5|942.9|943.6|942.9|942.5|941.9|27
1645768500000|2022-02-25 05:55:00|943.7|943.1|944.7|944.1|944.7|944.1|943|942.4|31
1645768800000|2022-02-25 06:00:00|945.1|944.4|943.5|942.9|945.1|944.4|943|942.4|48
1645769100000|2022-02-25 06:05:00|943.4|942.8|943|942.4|943.6|942.9|942.6|942|41
1645769400000|2022-02-25 06:10:00|942.9|942.3|943.5|942.9|943.8|943.1|942.9|942.3|11
1645769700000|2022-02-25 06:15:00|943.2|942.6|944.2|943.6|944.6|943.9|943.2|942.3|21
1645770000000|2022-02-25 06:20:00|944.1|943.5|944.5|943.9|944.6|943.9|943.6|943|23
1645770300000|2022-02-25 06:25:00|944.2|943.6|944.1|943.5|944.6|943.9|943.7|943.1|17
1645770600000|2022-02-25 06:30:00|944.3|943.3|944.5|943.9|944.6|944|944|943.3|16
1645770900000|2022-02-25 06:35:00|944.6|943.6|944|943.4|944.6|943.6|943.7|943.1|13
1645771200000|2022-02-25 06:40:00|944.2|943.6|944.5|943.9|944.9|944.3|944.2|943.6|2
1645771500000|2022-02-25 06:45:00|945.2|944.6|943.5|942.9|946.1|945.5|943.4|942.8|71
1645771800000|2022-02-25 06:50:00|943.7|943.1|943.7|943.1|944.6|943.9|943|942.4|44
1645772100000|2022-02-25 06:55:00|943.8|942.8|941.5|940.9|943.8|942.9|940.6|940|70
1645772400000|2022-02-25 07:00:00|941.6|941|941|940.4|941.7|941.1|940.1|939.3|83
1645772700000|2022-02-25 07:05:00|940.7|940.1|943.1|942.5|943.1|942.5|940.7|940.1|74
1645773000000|2022-02-25 07:10:00|942.6|942|940.5|939.9|943.1|942.5|940.4|939.8|70
1645773300000|2022-02-25 07:15:00|940.7|940.1|940.6|940|941.1|940.5|940.4|939.8|40
1645773600000|2022-02-25 07:20:00|940.7|940.1|941|940.4|941.1|940.5|940.4|939.8|26
1645773900000|2022-02-25 07:25:00|941.1|940.5|941|940.4|941.1|940.5|940.6|940|48
1645774200000|2022-02-25 07:30:00|942.2|941.6|941.7|941.1|942.4|941.8|940.9|940.3|92
1645774500000|2022-02-25 07:35:00|942.1|941.5|940.1|939.5|942.1|941.5|939.7|939.1|71
1645774800000|2022-02-25 07:40:00|939.6|939|938.7|938.1|940|939.4|936.6|936|127
1645775100000|2022-02-25 07:45:00|938.9|938.3|940.7|940.1|941.4|940.8|938.9|938.3|65
1645775400000|2022-02-25 07:50:00|940.6|940|936.5|935.9|940.6|940|936.5|935.8|148
1645775700000|2022-02-25 07:55:00|936.8|935.8|930.5|929.9|936.8|935.9|930.4|929.8|216
1645776000000|2022-02-25 08:00:00|930.7|930.1|933|932.4|934.4|933.8|930.6|930|106
1645776300000|2022-02-25 08:05:00|932.7|932.1|932.7|932.1|933.2|932.6|930.5|929.9|123
1645776600000|2022-02-25 08:10:00|933|932.4|935.8|935.2|935.8|935.2|932.5|931.9|73
1645776900000|2022-02-25 08:15:00|935.5|934.9|928|927.4|935.6|935|925.3|924.3|194
1645777200000|2022-02-25 08:20:00|928.2|927.6|929|928.4|929.8|929.1|926.7|926.1|206
1645777500000|2022-02-25 08:25:00|928|927.4|923.6|923|928.3|927.6|923.6|923|296
1645777800000|2022-02-25 08:30:00|923.7|923.1|924.8|923.8|925|924.4|919.4|917.9|292
1645778100000|2022-02-25 08:35:00|924.3|923.7|923.2|922.6|924.3|923.7|920.8|920.2|157
1645778400000|2022-02-25 08:40:00|921.7|921.1|914|913.4|922|921.4|907.2|906.5|651
1645778700000|2022-02-25 08:45:00|913.8|913.2|909|908|916|915.1|908.5|907.7|350
1645779000000|2022-02-25 08:50:00|909.2|908.4|915.9|914.4|917.3|916.4|909|908.2|170
1645779300000|2022-02-25 08:55:00|915.5|914.5|915.5|914.9|916.8|915.9|914.2|913.5|95
1645779600000|2022-02-25 09:00:00|915.3|914.7|916.7|916.1|917.2|916.6|912.2|911.5|174
1645779900000|2022-02-25 09:05:00|915.6|915|912|911.4|917|916.1|912|910.5|147
1645780200000|2022-02-25 09:10:00|912.3|911.3|911|910|913.8|912.9|908.8|907.7|194
1645780500000|2022-02-25 09:15:00|910.8|909.8|905.6|904.6|910.8|909.9|905.2|904.4|237
1645780800000|2022-02-25 09:20:00|905.5|904.9|901.9|900.4|905.7|904.9|893.1|891.6|570
1645781100000|2022-02-25 09:25:00|902.2|901.6|901.7|900.2|902.2|901.6|900.3|899.7|123
1645781400000|2022-02-25 09:30:00|901.5|900.5|904|903|905.1|904.5|901.5|900.5|91
1645781700000|2022-02-25 09:35:00|904.4|902.9|906|905|907.1|906.5|904|902.9|77
1645782000000|2022-02-25 09:40:00|906.4|904.9|905.8|904.8|907|906.1|904.8|904.2|99
1645782300000|2022-02-25 09:45:00|905.5|904.9|902.9|901.4|906.5|905.5|901.6|900.3|226
1645782600000|2022-02-25 09:50:00|902.1|901.5|900.3|898.8|902.9|901.5|896.6|895.8|385
1645782900000|2022-02-25 09:55:00|900.2|898.7|900|898.5|901.7|900.9|899.3|898|259
1645783200000|2022-02-25 10:00:00|899.8|898.3|895.2|893.7|899.8|898.3|894.8|893.7|134
1645783500000|2022-02-25 10:05:00|895|894.4|897.5|896.5|897.8|896.8|894.7|893.7|66
1645783800000|2022-02-25 10:10:00|897.8|896.8|894.3|893.3|898.7|897.9|894|893|228
1645784100000|2022-02-25 10:15:00|894.4|892.9|897.2|895.7|897.2|895.8|894.3|892.9|162
1645784400000|2022-02-25 10:20:00|897.4|895.9|898.4|896.9|899.7|898.7|897.1|895.9|193
1645784700000|2022-02-25 10:25:00|898.3|897.3|896.7|896.1|899.2|898.4|896.7|895.8|203
1645785000000|2022-02-25 10:30:00|896.3|895.7|898.7|897.2|898.9|898|895.7|895.1|242
1645785300000|2022-02-25 10:35:00|898.5|897.5|898|897|899.2|898.1|897|896|84
1645785600000|2022-02-25 10:40:00|899|898.4|899.7|899.1|899.8|899.1|896.5|895.5|137
1645785900000|2022-02-25 10:45:00|899.8|898.8|898|897|901.3|900.7|897.5|896.8|187
1645786200000|2022-02-25 10:50:00|898.4|896.9|899.5|898.5|900.3|899.6|898|896.8|64
1645786500000|2022-02-25 10:55:00|899.8|898.8|899.2|898.6|899.8|899.2|898.3|897.7|94
1645786800000|2022-02-25 11:00:00|899.5|898.5|895.4|894.8|899.5|898.8|895.3|894.6|156
1645787100000|2022-02-25 11:05:00|895.8|894.7|895.9|895.3|896.6|896|893.7|892.9|159
1645787400000|2022-02-25 11:10:00|896|895|897.3|896.3|897.3|896.3|894.2|893.5|82
1645787700000|2022-02-25 11:15:00|897.2|896.6|902|901|903.5|902.3|896.4|895.6|216
1645788000000|2022-02-25 11:20:00|902.4|900.9|902.4|900.9|902.9|901.8|900.4|899.6|125
1645788300000|2022-02-25 11:25:00|902.3|901.3|902.8|901.8|903|902.3|899|897.9|101
1645788600000|2022-02-25 11:30:00|902.7|902.1|905.8|904.8|906|904.8|902.4|901.8|198
1645788900000|2022-02-25 11:35:00|905.7|905.1|906.5|905.5|907.1|906.3|905.4|904.6|144
1645789200000|2022-02-25 11:40:00|906.2|905.6|909|908|909.6|908.8|906.2|905.6|121
1645789500000|2022-02-25 11:45:00|909.4|907.9|908.3|907.7|911.6|910.6|907.4|906.6|297
1645789800000|2022-02-25 11:50:00|908.2|907.6|909.1|907.6|909.4|908.3|905.3|904.7|170
1645790100000|2022-02-25 11:55:00|908.8|907.8|909.6|908.1|910.4|909.3|908.2|906.9|162
1645790400000|2022-02-25 12:00:00|909.5|908.5|904.1|903.5|909.6|908.6|903.9|903.3|260
1645790700000|2022-02-25 12:05:00|903.9|903.3|904|903|904.5|903.6|901.8|901.2|232
1645791000000|2022-02-25 12:10:00|903.6|902.5|905.4|903.9|905.4|904.6|902.9|901.4|78
1645791300000|2022-02-25 12:15:00|904.5|903.5|905.6|905|906.1|905.5|903.9|903.3|130
1645791600000|2022-02-25 12:20:00|905.4|904.8|907.8|906.8|908.8|908.2|905.1|904.5|216
1645791900000|2022-02-25 12:25:00|907.3|906.7|906.5|905.5|910.1|909.3|905.3|904|177
1645792200000|2022-02-25 12:30:00|906.9|905.4|908.9|908.3|908.9|908.3|906.1|905.4|71
1645792500000|2022-02-25 12:35:00|908.7|908.1|909|908|909.5|908.8|908.1|907.5|162
1645792800000|2022-02-25 12:40:00|908.6|907.8|908.4|907.8|909.2|908.6|906.9|906.3|144
1645793100000|2022-02-25 12:45:00|908.8|908|911.9|911.3|913|912.1|908.8|908|126
1645793400000|2022-02-25 12:50:00|911.7|911.1|907|906|912.8|912.1|905.8|904.8|280
1645793700000|2022-02-25 12:55:00|906.9|906.3|904.8|903.8|908.9|907.8|902.7|901.8|271
1645794000000|2022-02-25 13:00:00|904.3|903.3|907.4|906.8|908.1|907.5|903.3|902.7|240
1645794300000|2022-02-25 13:05:00|907.3|906.7|905.8|904.8|907.4|906.7|904.3|903.7|175
1645794600000|2022-02-25 13:10:00|905.4|905|905.5|904.5|907|906.3|904.9|904.3|78
1645794900000|2022-02-25 13:15:00|905.2|904.6|904.2|903.6|905.3|904.7|901.9|901|241
1645795200000|2022-02-25 13:20:00|904.3|903.3|906.5|905.5|906.7|906.1|901.6|901|229
1645795500000|2022-02-25 13:25:00|906.6|906|905.4|904.8|907|906.3|905.2|904.4|124
1645795800000|2022-02-25 13:30:00|906.1|904.6|896.8|896.2|909.5|908.5|896.8|895.9|436
1645796100000|2022-02-25 13:35:00|896.9|896.3|894.9|894.3|897.1|896.5|893.4|892.3|390
1645796400000|2022-02-25 13:40:00|895|894|891.4|889.9|895.1|894.1|890.4|889.8|448
1645799400000|2022-02-25 14:30:00|885.4|883.9|888.2|887.6|893.5|892.9|884.4|883.6|3348
1645799700000|2022-02-25 14:35:00|887.8|887.2|886.3|885.7|889.9|889.3|884|883.4|1327
1645800000000|2022-02-25 14:40:00|886.2|885.6|893.5|892.9|893.9|893.3|884.8|884.2|1460
1645800300000|2022-02-25 14:45:00|893.9|893.3|895.5|894.9|900.4|899.8|893.2|892.6|1759
1645800600000|2022-02-25 14:50:00|895.3|894.7|887.3|886.7|896|895.4|886.7|886.1|1481
1645800900000|2022-02-25 14:55:00|887.2|886.6|876.7|876.1|888.8|888.2|875.5|874.9|1216
1645801200000|2022-02-25 15:00:00|876.8|876.2|880.1|879.5|882.8|882.2|876|875|1089
1645801500000|2022-02-25 15:05:00|880|879.4|872.7|872.1|881.2|880.6|871.8|871.2|1078
1645801800000|2022-02-25 15:10:00|873.1|872.5|872.7|872.1|874.8|874.2|868|867.4|1630
1645802100000|2022-02-25 15:15:00|872.6|872|873.8|873.2|879.2|878.6|871|870.4|1371
1645802400000|2022-02-25 15:20:00|873.9|873.3|872.1|871.5|876.1|875.5|871.5|870.9|1097
1645802700000|2022-02-25 15:25:00|872.2|871.6|868.6|868|872.2|871.6|867.7|867.1|979
1645803000000|2022-02-25 15:30:00|868.8|868.2|870.7|870.1|871.8|871.2|868.1|867.5|852
1645803300000|2022-02-25 15:35:00|870.8|870.2|875.8|875.2|876.2|875.6|869.1|868.5|960
1645803600000|2022-02-25 15:40:00|876.4|875.8|875.1|874.5|877.7|877.1|874.6|874|592
1645803900000|2022-02-25 15:45:00|875.2|874.6|878.9|878.3|879.7|879.1|874.9|874.3|683
1645804200000|2022-02-25 15:50:00|879.1|878.5|878.6|878|881.2|880.6|878.4|877.8|519
1645804500000|2022-02-25 15:55:00|878.4|877.8|874.4|873.8|878.8|878.2|873.8|873.2|614
1645804800000|2022-02-25 16:00:00|874.6|874|873.9|873.3|875.3|874.7|872.8|872.2|573
1645805100000|2022-02-25 16:05:00|873.8|873.2|874.3|873.7|874.6|874|872.1|871.5|465
1645805400000|2022-02-25 16:10:00|874.1|873.5|870.7|870.1|874.2|873.6|868.8|868.2|604
1645805700000|2022-02-25 16:15:00|870.6|870|867.2|866.6|870.7|870.1|866.9|866.3|506
1645806000000|2022-02-25 16:20:00|867.1|866.5|868.4|867.8|869.1|868.5|866.2|865.6|571
1645806300000|2022-02-25 16:25:00|868.1|867.5|868.1|867.5|868.8|868.2|866.4|865.8|582
1645806600000|2022-02-25 16:30:00|867.9|867.3|865.7|865.1|867.9|867.3|863.8|863.2|553
1645806900000|2022-02-25 16:35:00|865.4|864.8|861.3|860.7|865.4|864.8|861.1|860.5|872
1645807200000|2022-02-25 16:40:00|861.8|860.8|861.5|860.9|863.3|862.7|860.8|860.2|743
1645807500000|2022-02-25 16:45:00|861.6|861|859.8|859.2|861.6|861|859.8|859.2|453
1645807800000|2022-02-25 16:50:00|861.4|860.8|862.2|861.6|862.8|862.2|859.8|859.2|1014
1645808100000|2022-02-25 16:55:00|862.1|861.5|859.8|859.2|862.1|861.5|859.8|859.2|880
1645808400000|2022-02-25 17:00:00|860.9|859.4|860.2|859.6|861.1|860.5|860.1|859.4|367
1645808700000|2022-02-25 17:05:00|860.3|859.7|860.3|859.7|862.3|861.7|860.2|859.5|461
1645809000000|2022-02-25 17:10:00|860.2|859.6|859.8|859.2|860.2|859.6|859.8|859.2|353
1645809300000|2022-02-25 17:15:00|||||||||173
1645809600000|2022-02-25 17:20:00|||||||||179
1645809900000|2022-02-25 17:25:00|||||||||305
1645810200000|2022-02-25 17:30:00|||||||||152
1645810500000|2022-02-25 17:35:00|861.7|861.1|861.1|860.5|862.1|861.5|861.1|860.5|721
1645810800000|2022-02-25 17:40:00|860.9|860.3|859.8|859.2|861.1|860.5|859.8|859.2|144
1645811100000|2022-02-25 17:45:00|||||||||268
1645811400000|2022-02-25 17:50:00|861.3|860.7|862.1|861.5|862.1|861.5|860.8|859.6|689
1645811700000|2022-02-25 17:55:00|861.9|861.3|860.4|859.8|863|862.3|859.8|859.2|715
1645812000000|2022-02-25 18:00:00|860.5|859.5|860.9|860.3|861.5|860.8|860.1|859.5|294
1645812300000|2022-02-25 18:05:00|860.8|860.2|861.1|860.5|862.8|862.2|860.6|860|362
1645812600000|2022-02-25 18:10:00|861.3|860.7|860.8|860.2|861.3|860.7|859.8|859.2|465
1645812900000|2022-02-25 18:15:00|861.1|860.5|864.6|864|864.8|864.2|860.7|860.1|451
1645813200000|2022-02-25 18:20:00|864.4|863.8|861.3|860.7|864.9|864.3|860.8|860.2|451
1645813500000|2022-02-25 18:25:00|861.2|860.6|861.2|860.6|862.3|861.7|860.1|859.5|594
1645813800000|2022-02-25 18:30:00|861.3|860.7|859.8|859.2|862.5|861.9|859.8|859.2|581
1645814100000|2022-02-25 18:35:00|||||||||229
1645814400000|2022-02-25 18:40:00|||||||||234
1645814700000|2022-02-25 18:45:00|||||||||299
1645815000000|2022-02-25 18:50:00|||||||||142
1645815300000|2022-02-25 18:55:00|||||||||97
1645815600000|2022-02-25 19:00:00|||||||||334
1645815900000|2022-02-25 19:05:00|||||||||349
1645816200000|2022-02-25 19:10:00|||||||||1150
1645816500000|2022-02-25 19:15:00|||||||||814
1646010000000|2022-02-28 01:00:00|929.2|928.6|925.7|925.1|934.6|934|923.3|922.7|3734
1646010300000|2022-02-28 01:05:00|925.4|924.8|922.1|921.5|925.4|924.8|914.3|913|1425
1646010600000|2022-02-28 01:10:00|920.9|919.9|921.3|920.7|922.9|922.2|915.7|914.9|900
1646010900000|2022-02-28 01:15:00|921.5|920.9|922.3|921.7|922.5|921.9|918.4|917.6|413
1646011200000|2022-02-28 01:20:00|922.7|921.6|917.7|917.1|922.7|921.7|917.6|917|335
1646011500000|2022-02-28 01:25:00|917.6|917|913.9|913.3|917.8|917.1|913.6|913|352
1646011800000|2022-02-28 01:30:00|913.7|913.1|913.6|913|916.3|915.7|913.6|912.9|514
1646012100000|2022-02-28 01:35:00|913.7|913.1|913.5|912.9|915|914.4|912.1|911.5|283
1646012400000|2022-02-28 01:40:00|913.2|912.6|909.3|908.7|913.2|912.6|908.6|907.9|366
1646012700000|2022-02-28 01:45:00|909.1|908.5|913|912.4|915.1|914.5|908.9|908.3|308
1646013000000|2022-02-28 01:50:00|913.2|912.6|915.6|914.6|916.8|916.2|913.2|912.6|194
1646013300000|2022-02-28 01:55:00|915.8|915.2|914.8|914.2|916.7|916.1|914.3|913.7|120
1646013600000|2022-02-28 02:00:00|915|914.4|914.7|914.1|915.3|914.7|913.8|913.2|179
1646013900000|2022-02-28 02:05:00|914.6|914|914.7|914.1|915.1|914.5|913.7|913.1|84
1646014200000|2022-02-28 02:10:00|914.5|913.9|913.8|913.2|914.9|914.3|913.6|913|55
1646014500000|2022-02-28 02:15:00|913.9|913.3|911.8|911.2|913.9|913.3|911.3|910.6|92
1646014800000|2022-02-28 02:20:00|912|911.4|912|911.4|912.8|912.2|911.5|910.9|67
1646015100000|2022-02-28 02:25:00|911.2|910.6|912.4|911.8|912.4|911.8|910.5|909.9|63
1646015400000|2022-02-28 02:30:00|912.5|911.9|912.4|911.8|913.9|913.2|912.3|911.7|89
1646015700000|2022-02-28 02:35:00|912.3|911.7|909.7|909.1|912.4|911.8|909.7|909.1|130
1646016000000|2022-02-28 02:40:00|909.8|909.2|906.1|905.5|910.4|909.8|905.9|905.3|144
1646016300000|2022-02-28 02:45:00|905.9|905.3|905.2|904.6|906.3|905.7|904.9|904.3|88
1646016600000|2022-02-28 02:50:00|905.3|904.7|905.7|905.1|905.9|905.3|905.2|904.6|104
1646016900000|2022-02-28 02:55:00|905.9|905.3|907.8|907.2|909.3|908.7|905.9|905.3|139
1646017200000|2022-02-28 03:00:00|908.2|907.6|905.6|905|908.6|907.9|905.1|904.4|52
1646017500000|2022-02-28 03:05:00|906|905.4|905.5|904.9|907.8|907.2|903.4|902.8|116
1646017800000|2022-02-28 03:10:00|905.4|904.8|903.6|903|905.9|905.2|902.8|902.1|66
1646018100000|2022-02-28 03:15:00|903.8|903.2|904.3|903.7|904.3|903.7|903.6|902.6|17
1646018400000|2022-02-28 03:20:00|904.4|903.8|903.4|902.8|904.4|903.8|903.4|902.8|74
1646018700000|2022-02-28 03:25:00|903.6|903|907.1|906.5|907.9|907|903.6|903|137
1646019000000|2022-02-28 03:30:00|907.2|906.6|907.1|906.5|908.9|908.3|906.6|906|89
1646019300000|2022-02-28 03:35:00|907.4|906.8|909.4|908.4|910.3|909.7|907.4|906.8|74
1646019600000|2022-02-28 03:40:00|909.3|908.7|909.4|908.8|909.9|909.3|909|908.4|34
1646019900000|2022-02-28 03:45:00|909.3|908.7|907.9|907.3|909.3|908.7|907.7|907.1|58
1646020200000|2022-02-28 03:50:00|907.8|907.2|907.8|907.2|908.8|908.2|907.6|907|16
1646020500000|2022-02-28 03:55:00|907.9|907.3|909.3|908.7|909.8|909.2|907.9|907.3|68
1646020800000|2022-02-28 04:00:00|908.8|908.2|909.8|909.2|910.4|909.8|908.8|908.1|53
1646021100000|2022-02-28 04:05:00|909.7|909.1|909.9|909.3|910.4|909.7|909.3|908.7|50
1646021400000|2022-02-28 04:10:00|910|909.4|910.9|910.3|911.4|910.8|910|909.4|77
1646021700000|2022-02-28 04:15:00|911|910.4|911.1|910.5|911.1|910.5|910.4|909.8|55
1646022000000|2022-02-28 04:20:00|911|910.4|909.4|908.8|911|910.4|909|908.4|88
1646022300000|2022-02-28 04:25:00|909.3|908.7|909.6|909|909.6|909|908.7|908.1|30
1646022600000|2022-02-28 04:30:00|909.9|909.3|908.9|908.3|910.5|909.9|908.7|908.1|34
1646022900000|2022-02-28 04:35:00|909.1|908.5|909.1|908.5|909.5|908.9|908|907.4|33
1646023200000|2022-02-28 04:40:00|909.3|908.7|909.5|908.9|909.6|908.9|908.9|908.3|28
1646023500000|2022-02-28 04:45:00|909.4|908.8|909.7|909.1|909.9|909.3|909|908.3|10
1646023800000|2022-02-28 04:50:00|909.5|908.9|909.5|908.9|909.9|909.3|909.4|908.8|21
1646024100000|2022-02-28 04:55:00|909.6|909|909.5|908.9|910.6|910|909.4|908.8|28
1646024400000|2022-02-28 05:00:00|909.2|908.6|907.6|907|909.4|908.8|906.5|905.6|94
1646024700000|2022-02-28 05:05:00|907.7|907.1|906.8|906.2|908.1|907.5|906.8|905.9|47
1646025000000|2022-02-28 05:10:00|906.9|906.3|907.4|906.8|907.5|906.9|905.8|905.1|27
1646025300000|2022-02-28 05:15:00|907.1|906.5|906.8|906.2|907.1|906.5|906|905.4|16
1646025600000|2022-02-28 05:20:00|906.9|906.3|907.6|907|907.9|907.3|906.9|906.3|36
1646025900000|2022-02-28 05:25:00|907.4|906.8|905.7|905.1|907.5|906.9|905.5|904.8|23
1646026200000|2022-02-28 05:30:00|905.5|904.9|906.9|906.3|907|906.4|905.5|904.6|33
1646026500000|2022-02-28 05:35:00|906.6|906|906.9|906.3|906.9|906.3|906.2|905.6|9
1646026800000|2022-02-28 05:40:00|906.6|906|906|905.4|906.7|906.1|906|905.4|27
1646027100000|2022-02-28 05:45:00|905.7|905.1|906.3|905.7|906.6|906|905.6|905|25
1646027400000|2022-02-28 05:50:00|906.2|905.6|906.5|905.9|907.3|906.7|905.7|905.1|32
1646027700000|2022-02-28 05:55:00|906.3|905.7|907.2|906.6|907.3|906.7|906.3|905.7|11
1646028000000|2022-02-28 06:00:00|907.1|906.5|907.8|906.8|908.7|908.1|907.1|906.5|45
1646028300000|2022-02-28 06:05:00|907.3|906.7|908|907.4|908|907.4|906.5|905.9|28
1646028600000|2022-02-28 06:10:00|908.3|907.7|908.4|907.8|908.8|908.2|908.1|907.5|26
1646028900000|2022-02-28 06:15:00|908.5|907.9|908.2|907.6|908.8|908.1|907.6|907|22
1646029200000|2022-02-28 06:20:00|908.3|907.7|907.2|906.6|908.3|907.7|907.1|906.5|15
1646029500000|2022-02-28 06:25:00|907.5|906.9|907.8|907.2|908.3|907.7|907.3|906.7|17
1646029800000|2022-02-28 06:30:00|908|907.4|908|907.4|908.3|907.6|907.7|907.1|18
1646030100000|2022-02-28 06:35:00|909.2|908.6|913.2|912.6|913.5|912.9|909.2|908.6|103
1646030400000|2022-02-28 06:40:00|913.5|912.9|912.7|912.1|914.4|913.7|912.2|911.3|269
1646030700000|2022-02-28 06:45:00|912.8|912.2|912.7|912.1|912.8|912.2|912.5|911.5|73
1646031000000|2022-02-28 06:50:00|912.6|912|912.2|911.6|912.8|912.2|911.8|911.2|39
1646031300000|2022-02-28 06:55:00|912.3|911.7|911.3|910.7|912.8|912.2|910.8|910.1|88
1646031600000|2022-02-28 07:00:00|911.5|910.9|912.5|911.9|912.9|912.3|911.5|910.9|83
1646031900000|2022-02-28 07:05:00|912.7|912.1|913|912.4|914.3|913.7|912.5|911.9|78
1646032200000|2022-02-28 07:10:00|913.2|912.6|914.7|914.1|915.7|915.1|912.6|912|83
1646032500000|2022-02-28 07:15:00|915.2|914.6|912.6|912|916.3|915.7|912.6|912|85
1646032800000|2022-02-28 07:20:00|912.8|912.2|911.5|910.9|914.2|913.6|911.3|910.7|96
1646033100000|2022-02-28 07:25:00|911.8|910.8|907.5|906.9|912.8|912.1|906.7|906.1|141
1646033400000|2022-02-28 07:30:00|907.3|906.7|906.3|905.3|907.5|906.9|905.6|904.9|230
1646033700000|2022-02-28 07:35:00|906.2|905.6|900.6|900|906.8|905.9|900.6|900|387
1646034000000|2022-02-28 07:40:00|900.3|899.7|899.3|898.7|901.4|900.8|895.7|895.1|329
1646034300000|2022-02-28 07:45:00|899|898.4|899.4|898.8|899.4|898.8|897.6|897|62
1646034600000|2022-02-28 07:50:00|899.3|898.7|898|897.4|899.3|898.7|897.7|897.1|50
1646034900000|2022-02-28 07:55:00|898.3|897.3|897.5|896.9|898.9|898.3|897|896.4|109
1646035200000|2022-02-28 08:00:00|897.6|897|896.5|895.9|897.6|897|895.7|895.1|120
1646035500000|2022-02-28 08:05:00|896.4|895.8|895.9|895.3|898.2|897.6|895.7|895.1|81
1646035800000|2022-02-28 08:10:00|896|895.4|897|896.4|898.4|897.8|895.8|895.1|72
1646036100000|2022-02-28 08:15:00|897.3|896.7|898.3|897.7|898.4|897.8|896.8|896.2|61
1646036400000|2022-02-28 08:20:00|898.4|897.8|900.5|899.9|900.7|900.1|897.9|897.3|86
1646036700000|2022-02-28 08:25:00|900.9|900.3|897.3|896.7|900.9|900.3|897.3|896.6|110
1646037000000|2022-02-28 08:30:00|897.8|897.2|899.6|899|899.9|899.3|896.6|896|54
1646037300000|2022-02-28 08:35:00|898.6|897.6|899.6|898.6|900.2|899.6|898|897.1|78
1646037600000|2022-02-28 08:40:00|899.5|898.9|898|897.4|899.9|899.3|897.8|897.2|31
1646037900000|2022-02-28 08:45:00|898.1|897.5|897.3|896.7|898.8|898|897.1|896.3|51
1646038200000|2022-02-28 08:50:00|897|896.4|899|898.4|899|898.4|896.9|896.3|39
1646038500000|2022-02-28 08:55:00|898.9|898.3|894.9|894.3|898.9|898.3|894.9|894.3|132
1646038800000|2022-02-28 09:00:00|894.8|894.2|897.7|897.1|897.7|897.1|894.1|893.5|150
1646039100000|2022-02-28 09:05:00|897.6|897|899.7|899.1|900.7|900.1|897|896.4|132
1646039400000|2022-02-28 09:10:00|899.8|899.2|901.5|900.9|902.9|902.3|899.8|899.2|205
1646039700000|2022-02-28 09:15:00|902.4|901.9|900.9|900.3|903.3|902.6|900.5|899.9|85
1646040000000|2022-02-28 09:20:00|901|900.4|901.2|900.6|901.7|901.1|900.2|899.6|68
1646040300000|2022-02-28 09:25:00|901.3|900.3|901.6|901|902.3|901.6|899.7|899.1|63
1646040600000|2022-02-28 09:30:00|901.5|900.9|899.7|899.1|901.5|900.9|898.6|897.8|56
1646040900000|2022-02-28 09:35:00|899.5|898.9|899.7|899.1|900.3|899.6|899.1|898.5|36
1646041200000|2022-02-28 09:40:00|899.9|899.3|901.5|900.9|901.9|901.3|899.6|899|91
1646041500000|2022-02-28 09:45:00|901.2|900.6|902.8|901.8|904.1|903.5|900.6|900|200
1646041800000|2022-02-28 09:50:00|903|902.4|905.8|905.2|907.1|906.2|902.3|901.7|114
1646042100000|2022-02-28 09:55:00|905.9|904.9|904.8|904.2|907|906.4|903.6|903|117
1646042400000|2022-02-28 10:00:00|904.7|904.1|905.5|904.9|905.9|905.2|903.7|903.1|42
1646042700000|2022-02-28 10:05:00|905.8|905.2|907.8|907.2|908.2|907.6|905.8|905.2|120
1646043000000|2022-02-28 10:10:00|907.9|907.3|909.4|908.8|910.6|909.8|907.8|906.9|116
1646043300000|2022-02-28 10:15:00|908.9|908.3|910.3|909.7|910.6|910|907.2|906.6|172
1646043600000|2022-02-28 10:20:00|910|909.3|908.1|907.5|910.1|909.4|908.1|907.5|41
1646043900000|2022-02-28 10:25:00|908|907.4|907.5|906.9|908.4|907.8|906.8|906.2|44
1646044200000|2022-02-28 10:30:00|907.4|906.8|908|907.4|910|909.4|907.4|906.8|45
1646044500000|2022-02-28 10:35:00|908.1|907.1|907.3|906.7|908.3|907.7|906.4|905.8|72
1646044800000|2022-02-28 10:40:00|907.4|906.8|905.9|905.3|907.6|906.9|905.4|904.8|66
1646045100000|2022-02-28 10:45:00|905.8|905.2|906|905.4|906.5|905.9|904.7|904.1|68
1646045400000|2022-02-28 10:50:00|906.2|905.6|905.8|905.2|907.4|906.8|905.5|904.9|62
1646045700000|2022-02-28 10:55:00|905.6|905|905.9|905.3|907.6|906.9|905.2|904.6|75
1646046000000|2022-02-28 11:00:00|905.8|905.2|903.4|902.8|906.4|905.8|902|901.4|133
1646046300000|2022-02-28 11:05:00|902.9|902.3|905.5|904.9|905.8|905.2|902.9|902.3|55
1646046600000|2022-02-28 11:10:00|905.4|904.8|905.8|905.2|906.8|906.2|904.8|904.2|69
1646046900000|2022-02-28 11:15:00|905.9|905.3|906.6|905.6|906.6|905.9|905.3|904.6|17
1646047200000|2022-02-28 11:20:00|906.5|906|904.5|903.9|906.6|906|904.1|903.5|57
1646047500000|2022-02-28 11:25:00|904.6|904|908.2|907.6|908.3|907.7|904.4|903.8|130
1646047800000|2022-02-28 11:30:00|908.3|907.7|908.4|907.8|909.4|908.8|907.7|907.1|79
1646048100000|2022-02-28 11:35:00|908.7|908.1|908.7|908.1|909.4|908.7|908.4|907.6|29
1646048400000|2022-02-28 11:40:00|908.8|908.2|909.2|908.6|910.2|909.6|908.3|907.7|115
1646048700000|2022-02-28 11:45:00|908.9|908.3|908.3|907.7|909.8|909.2|907.4|906.8|79
1646049000000|2022-02-28 11:50:00|908.2|907.6|908.6|908|909|908.4|907.8|907.1|64
1646049300000|2022-02-28 11:55:00|908.5|907.9|906.6|906|908.5|907.9|905.6|905|112
1646049600000|2022-02-28 12:00:00|906.7|906.1|905.4|904.8|907.7|907.1|905.3|904.7|39
1646049900000|2022-02-28 12:05:00|905.6|905|907.8|907.2|908.1|907.5|905.5|904.9|49
1646050200000|2022-02-28 12:10:00|907.9|907.3|905.1|904.1|907.9|907.3|904.9|904.1|175
1646050500000|2022-02-28 12:15:00|905|904.4|903|902.4|905|904.4|901.8|901.1|92
1646050800000|2022-02-28 12:20:00|903.3|902.7|903.8|903.2|904.7|904.1|902.9|902.2|91
1646051100000|2022-02-28 12:25:00|903.7|903.1|904.3|903.7|906.5|905.9|903|902.4|137
1646051400000|2022-02-28 12:30:00|904.8|904.2|904.8|904.2|905.4|904.8|904.2|903.6|106
1646051700000|2022-02-28 12:35:00|904.7|904.1|904.6|904|904.7|904.1|903.2|902.6|101
1646052000000|2022-02-28 12:40:00|904.5|903.9|903|902.4|905.5|904.9|903|902.4|152
1646052300000|2022-02-28 12:45:00|902.8|902.2|903.7|903.1|903.9|903.3|902.8|902.2|140
1646052600000|2022-02-28 12:50:00|903.6|902.6|904.6|904|907.6|907|903.3|902.6|176
1646052900000|2022-02-28 12:55:00|904.8|904.2|906.5|905.5|906.8|906.1|902.6|902|189
1646053200000|2022-02-28 13:00:00|906.6|905.6|914.2|913.6|914.2|913.6|905.4|904.8|307
1646053500000|2022-02-28 13:05:00|914.1|913.5|911.2|910.6|914.1|913.5|909|908.3|181
1646053800000|2022-02-28 13:10:00|911.1|910.5|910.8|909.8|913.1|912.5|909|908.4|193
1646054100000|2022-02-28 13:15:00|910.7|910.1|911|910.4|911.7|911.1|908.4|907.8|171
1646054400000|2022-02-28 13:20:00|910.8|909.8|909.6|909|910.8|910.1|908.5|907.9|141
1646054700000|2022-02-28 13:25:00|909.7|909.1|908.3|907.3|911.3|910.7|906.2|905.6|175
1646055000000|2022-02-28 13:30:00|907.7|907.1|907.1|906.5|909.7|909.1|907|906.3|241
1646055300000|2022-02-28 13:35:00|907.2|906.6|905.1|904.5|907.3|906.6|905|904.4|292
1646055600000|2022-02-28 13:40:00|905.5|904.9|906.2|904.7|906.4|905.7|904.2|903.6|229
1646058600000|2022-02-28 14:30:00|904.7|904.1|893.9|893.3|905.9|905.3|892.9|892.3|2597
1646058900000|2022-02-28 14:35:00|893.8|893.2|894.4|893.8|898.7|898.1|892.3|891.7|1472
1646059200000|2022-02-28 14:40:00|894.7|894.1|902|901.4|902.6|902|893.3|892.7|815
1646059500000|2022-02-28 14:45:00|902.1|901.5|900|899.4|905.9|905.3|897.5|896.9|1094
1646059800000|2022-02-28 14:50:00|899.9|899.3|898.9|898.3|903.1|902.5|898.3|897.7|698
1646060100000|2022-02-28 14:55:00|898.5|897.9|895.9|895.3|898.8|898.2|893.1|892.5|952
1646060400000|2022-02-28 15:00:00|896.4|895.8|894.3|893.7|897.4|896.8|894|893.4|680
1646060700000|2022-02-28 15:05:00|894.4|893.8|902.7|902.1|903.6|903|894.4|893.8|797
1646061000000|2022-02-28 15:10:00|902.5|901.9|904.8|904.2|906.6|906|901.2|900.6|819
1646061300000|2022-02-28 15:15:00|905.6|905|904.3|903.7|908.8|908.2|902.2|901.6|843
1646061600000|2022-02-28 15:20:00|904.7|904.1|897.9|897.3|904.7|904.1|897.9|897.3|545
1646061900000|2022-02-28 15:25:00|898.1|897.5|898.9|898.3|900.1|899.5|897.5|896.9|555
1646062200000|2022-02-28 15:30:00|898.8|898.2|895.6|895|899.4|898.8|894.7|894.1|630
1646062500000|2022-02-28 15:35:00|895.4|894.8|890.9|890.3|897.2|896.6|890.7|890.1|771
1646062800000|2022-02-28 15:40:00|891|890.4|888.8|888.2|893.7|893.1|888.8|888.2|785
1646063100000|2022-02-28 15:45:00|888.9|888.3|889.3|888.7|889.5|888.9|885.8|885.2|963
1646063400000|2022-02-28 15:50:00|889.2|888.6|892.1|891.5|893.2|892.6|887.2|886.6|715
1646063700000|2022-02-28 15:55:00|891.9|891.3|893|892.4|894.3|893.7|891|890.4|368
1646064000000|2022-02-28 16:00:00|893.2|892.6|897.2|896.6|897.7|897.1|892.9|892.3|581
1646064300000|2022-02-28 16:05:00|897.1|896.5|902.5|901.9|903.5|902.9|896.5|895.9|447
1646064600000|2022-02-28 16:10:00|902.7|902.1|901.4|900.8|902.7|902.1|901.4|900.8|291
1646064900000|2022-02-28 16:15:00|901.6|901|906.3|905.7|906.3|905.7|901.4|900.8|472
1646065200000|2022-02-28 16:20:00|906.2|905.6|905.6|905|907.9|907.3|904.9|904.3|396
1646065500000|2022-02-28 16:25:00|905.7|905.1|903.8|903.2|907.3|906.7|903.8|903.2|311
1646065800000|2022-02-28 16:30:00|903.9|903.3|905.2|904.6|905.3|904.7|903.1|902.5|373
1646066100000|2022-02-28 16:35:00|905.3|904.7|910.5|909.9|910.6|910|904.7|904.1|689
1646066400000|2022-02-28 16:40:00|910.6|910|916.2|915.6|916.2|915.6|909.4|908.8|689
1646066700000|2022-02-28 16:45:00|916.7|916.1|917.2|916.6|921.2|920.6|915.7|915.1|715
1646067000000|2022-02-28 16:50:00|917.6|917|919.9|919.3|924.4|923.8|917.6|917|607
1646067300000|2022-02-28 16:55:00|919.8|919.2|926.9|926.3|927.4|926.8|919.7|919.1|652
1646067600000|2022-02-28 17:00:00|927.1|926.5|928.3|927.7|929.7|929.1|925.1|924.5|542
1646067900000|2022-02-28 17:05:00|928.2|927.6|927.5|926.9|928.3|927.7|926.1|925.5|497
1646068200000|2022-02-28 17:10:00|927.6|927|926.9|926.3|931.4|930.7|926.3|925.7|716
1646068500000|2022-02-28 17:15:00|927.1|926.5|924.7|924.1|927.2|926.6|923.4|922.8|635
1646068800000|2022-02-28 17:20:00|924.4|923.8|921.7|921.1|925.2|924.6|921.5|920.9|339
1646069100000|2022-02-28 17:25:00|922.1|921.5|920.5|919.9|922.6|922|916.8|916.2|737
1646069400000|2022-02-28 17:30:00|920.3|919.7|920.5|919.9|923.4|922.8|920|919.4|467
1646069700000|2022-02-28 17:35:00|920.7|920.1|920.2|919.6|920.8|920.2|918.3|917.7|367
1646070000000|2022-02-28 17:40:00|920.1|919.5|923.3|922.7|924.8|924.2|920.1|919.5|406
1646070300000|2022-02-28 17:45:00|923.2|922.6|924.6|924|925.4|924.8|922.9|922.3|425
1646070600000|2022-02-28 17:50:00|924.5|923.9|925.8|925.2|926.5|925.9|924.4|923.8|295
1646070900000|2022-02-28 17:55:00|925.6|925|926.4|925.8|927.6|927|925.1|924.5|240
1646071200000|2022-02-28 18:00:00|926.5|925.9|926.8|926.2|928.7|928.1|925.6|925|387
1646071500000|2022-02-28 18:05:00|927.2|926.6|930.1|929.5|930.3|929.7|927.1|926.5|430
1646071800000|2022-02-28 18:10:00|930|929.4|930.9|930.3|931.3|930.7|929.8|929.2|365
1646072100000|2022-02-28 18:15:00|930.8|930.2|930.4|929.8|932.3|931.7|930.4|929.8|413
1646072400000|2022-02-28 18:20:00|930.3|929.7|931.8|931.2|931.9|931.3|930.3|929.7|241
1646072700000|2022-02-28 18:25:00|932|931.4|931.4|930.8|932|931.4|931|930.4|246
1646073000000|2022-02-28 18:30:00|931.5|930.9|930.4|929.8|932|931.4|930|929.4|400
1646073300000|2022-02-28 18:35:00|930.5|929.9|927.8|927.2|931.3|930.7|926.4|925.8|386
1646073600000|2022-02-28 18:40:00|927.4|926.8|927.7|927.1|929.1|928.4|925.6|925|388
1646073900000|2022-02-28 18:45:00|927.6|927|928.7|928.1|929.8|929.2|927.2|926.6|342
1646074200000|2022-02-28 18:50:00|928.6|928|931.9|931.3|931.9|931.3|927.6|927|440
1646074500000|2022-02-28 18:55:00|931.7|931.1|929.9|929.3|932|931.4|929.5|928.9|409
1646074800000|2022-02-28 19:00:00|930.1|929.5|933.2|932.6|933.3|932.7|930|929.4|1005
1646075100000|2022-02-28 19:05:00|933|932.4|934|933.4|934.3|933.7|932.1|931.5|1946
1646075400000|2022-02-28 19:10:00|934.2|933.6|932.4|931.8|934.3|933.7|931.9|931.3|1868
1646075700000|2022-02-28 19:15:00|932.3|931.7|934.2|933.6|934.3|933.6|928.8|928|2104
1646096400000|2022-03-01 01:00:00|935.8|935.2|937.6|937|941.1|940.4|933.1|932.5|847
1646096700000|2022-03-01 01:05:00|937.3|936.7|938.1|937.5|940.9|940.2|936.6|935.9|261
1646097000000|2022-03-01 01:10:00|938|937.4|934.8|934.2|938.6|938|934.4|933.8|185
1646097300000|2022-03-01 01:15:00|935.1|934.5|931.7|931.1|935.4|934.8|931.5|930.9|182
1646097600000|2022-03-01 01:20:00|932.5|931.9|936.3|935.7|936.3|935.7|932.5|931.9|138
1646097900000|2022-03-01 01:25:00|936.7|936.1|940|939.4|942.6|941.8|936.1|935.4|241
1646098200000|2022-03-01 01:30:00|940.4|939|946.2|944.7|946.2|944.7|939.1|938.2|150
1646098500000|2022-03-01 01:35:00|945|944.4|948.1|946.6|951.3|950.6|944.5|943.7|488
1646098800000|2022-03-01 01:40:00|948|946.5|951.5|950.5|951.8|950.8|946.9|945.8|134
1646099100000|2022-03-01 01:45:00|951.6|950.9|948|947.4|953.6|952.8|947.5|946.7|148
1646099400000|2022-03-01 01:50:00|948.1|947.1|947.6|946.6|948.1|947.4|945.8|945.2|87
1646099700000|2022-03-01 01:55:00|946.7|946.1|947.3|946.7|948.3|947.4|946.2|945.6|53
1646100000000|2022-03-01 02:00:00|947.2|946.6|946.6|945.6|947.2|946.6|945.5|944.6|65
1646100300000|2022-03-01 02:05:00|946.3|945.3|946.4|945.8|947.5|946.9|945.8|945.1|45
1646100600000|2022-03-01 02:10:00|946.3|945.7|945|944.4|946.6|945.9|944.6|944|65
1646100900000|2022-03-01 02:15:00|945.3|944.7|946.7|946.1|948.8|948.1|945.3|944.3|88
1646101200000|2022-03-01 02:20:00|946.8|945.8|946.2|945.6|946.8|945.9|945.5|944.8|24
1646101500000|2022-03-01 02:25:00|946.5|945.5|945.3|944.3|946.8|945.9|943.4|942.6|50
1646101800000|2022-03-01 02:30:00|945|944.4|945|944.4|945.5|944.9|944|943.4|29
1646102100000|2022-03-01 02:35:00|944.9|944.3|947|946.4|948|947.4|944.9|944.3|97
1646102400000|2022-03-01 02:40:00|947.1|946.5|948.8|947.8|949|948.2|947.1|946.5|24
1646102700000|2022-03-01 02:45:00|948.6|948.2|948.1|947.1|951.1|950.1|947.5|946.9|119
1646103000000|2022-03-01 02:50:00|948|947.4|948.6|947.6|949.3|948.4|947.5|946.9|52
1646103300000|2022-03-01 02:55:00|948.2|947.3|947.5|946.9|949.7|949.1|947.5|946.9|33
1646103600000|2022-03-01 03:00:00|947.6|947|947.2|946.6|948.2|947.6|947.1|946.4|29
1646103900000|2022-03-01 03:05:00|946.6|946|944.5|943.9|946.6|946|944|943.4|34
1646104200000|2022-03-01 03:10:00|944.2|943.6|938.8|938.2|944.6|944|937.8|937|152
1646104500000|2022-03-01 03:15:00|939.4|938.4|941.8|940.8|942.9|942.2|939.3|938.2|62
1646104800000|2022-03-01 03:20:00|941.7|941.1|942|941.4|942.7|942.1|940.4|939.8|32
1646105100000|2022-03-01 03:25:00|942.2|941.6|943|941.5|943.2|942.6|941.3|940.4|59
1646105400000|2022-03-01 03:30:00|942.2|941.6|944.6|944|945.1|944.2|942.2|941.5|29
1646105700000|2022-03-01 03:35:00|944.4|943.8|943.3|942.7|944.8|943.9|943|942.3|22
1646106000000|2022-03-01 03:40:00|943.6|942.6|943.6|942.1|943.8|942.9|943.1|941.8|20
1646106300000|2022-03-01 03:45:00|943.7|942.2|944|943.4|944.3|943.4|943.5|942.2|17
1646106600000|2022-03-01 03:50:00|944.3|943.3|943.1|942.1|944.3|943.4|943.1|942.1|8
1646106900000|2022-03-01 03:55:00|942.7|941.9|943.3|942.3|943.3|942.3|942.5|941.7|18
1646107200000|2022-03-01 04:00:00|943|942.4|944|943.4|944.1|943.4|943|942.4|14
1646107500000|2022-03-01 04:05:00|944.1|943.5|944.6|943.6|944.6|944|944.1|943.5|18
1646107800000|2022-03-01 04:10:00|944.5|943.9|945.6|944.6|946.3|945.3|944.5|943.9|32
1646108100000|2022-03-01 04:15:00|945.5|944.9|944.6|944|946.4|945.4|944.6|944|23
1646108400000|2022-03-01 04:20:00|945.6|944.6|944.8|943.8|945.9|944.6|944.5|943.7|11
1646108700000|2022-03-01 04:25:00|944.7|944.1|942.7|942.1|945.1|944.2|942.1|941.5|16
1646109000000|2022-03-01 04:30:00|942.8|941.8|943.6|942.6|943.8|942.9|942.8|941.7|8
1646109300000|2022-03-01 04:35:00|943.5|942.9|943.1|942.1|943.7|942.9|943.1|942.1|8
1646109600000|2022-03-01 04:40:00|943|942.4|943.1|942.1|943.7|942.8|942.9|942.1|4
1646109900000|2022-03-01 04:45:00|943|942.4|943.7|942.2|944|943|942.7|942.1|10
1646110200000|2022-03-01 04:50:00|943|942.4|943|942.4|943.7|942.4|943|942.2|0
1646110500000|2022-03-01 04:55:00|942.7|942.1|942.4|941.8|942.7|942.1|941.1|940.1|35
1646110800000|2022-03-01 05:00:00|943|942.4|941.7|941.1|943.2|942.4|941.7|940.9|14
1646111100000|2022-03-01 05:05:00|942.1|941.6|943.3|942.3|943.3|942.6|942.1|941.6|32
1646111400000|2022-03-01 05:10:00|943|942.4|944|943.4|944.7|944.1|943|942.4|16
1646111700000|2022-03-01 05:15:00|944.1|943.5|942.7|942.1|944.1|943.5|942.7|942.1|18
1646112000000|2022-03-01 05:20:00|942.8|941.8|945.7|945.1|946.3|945.7|942.4|941.8|48
1646112300000|2022-03-01 05:25:00|946|945.4|947.2|946.6|947.3|946.7|946|945.3|30
1646112600000|2022-03-01 05:30:00|946.7|946.1|946.7|946.1|947|946.1|946.4|945.8|7
1646112900000|2022-03-01 05:35:00|947.1|946.5|946.2|945.6|947.8|947.1|946.2|945.4|31
1646113200000|2022-03-01 05:40:00|946.9|945.4|946.9|946.3|947.9|946.8|946.2|945.4|34
1646113500000|2022-03-01 05:45:00|946.7|946.1|946.7|946.1|946.8|946.1|946.2|945.6|16
1646113800000|2022-03-01 05:50:00|947|946|948.5|947.5|948.5|947.5|946.2|945.6|77
1646114100000|2022-03-01 05:55:00|948.4|947.8|948|947|949|948.1|947.7|947|54
1646114400000|2022-03-01 06:00:00|947.7|947.1|949.4|948.8|950.1|948.8|947.3|946.7|21
1646114700000|2022-03-01 06:05:00|949.3|948.3|951.8|950.8|952.6|951.8|949.3|948.3|79
1646115000000|2022-03-01 06:10:00|951.7|951.1|951.7|951.1|952.5|951.9|951.1|950|49
1646115300000|2022-03-01 06:15:00|952.2|951.6|952.2|951.6|952.3|951.7|951.5|950.8|31
1646115600000|2022-03-01 06:20:00|952.5|951.5|953.2|952.2|954.8|954.2|952.2|951.5|58
1646115900000|2022-03-01 06:25:00|952.9|952.6|954.4|953.8|954.7|953.8|952.7|952|26
1646116200000|2022-03-01 06:30:00|954.5|953.5|954.5|953.5|955.7|955|953.7|953|87
1646116500000|2022-03-01 06:35:00|954.2|953.6|951.4|950.8|955|954|949.8|949.1|57
1646116800000|2022-03-01 06:40:00|951.7|950.7|952.7|952.1|953.3|952.6|951|950.4|78
1646117100000|2022-03-01 06:45:00|953|952|952|951|953|952.1|951.3|950.5|26
1646117400000|2022-03-01 06:50:00|951.7|951.1|951.8|950.8|952|951.3|951.5|950.8|10
1646117700000|2022-03-01 06:55:00|951.2|950.6|952.4|950.9|952.5|951.1|950|949.3|56
1646118000000|2022-03-01 07:00:00|952.2|951.6|952|951|952.8|952.1|951.2|950.4|136
1646118300000|2022-03-01 07:05:00|951.7|951.1|952.8|951.8|953.5|952.6|951.2|950.4|44
1646118600000|2022-03-01 07:10:00|952.7|952.1|952|951|952.8|952.2|951.2|950.4|34
1646118900000|2022-03-01 07:15:00|951.7|951.1|954.2|953.6|954.2|953.6|951.7|950.7|27
1646119200000|2022-03-01 07:20:00|953.7|953.1|954|953|954.2|953.4|953.5|952.9|26
1646119500000|2022-03-01 07:25:00|953.7|953.1|952.1|951.5|954.1|953.4|952.1|951.5|41
1646119800000|2022-03-01 07:30:00|952.2|951.6|951.9|950.4|952.4|951.8|950.3|949.7|78
1646120100000|2022-03-01 07:35:00|951.2|950.6|950.4|949.8|951.2|950.6|950.3|949.5|20
1646120400000|2022-03-01 07:40:00|950.8|950.1|952.7|951.7|954.1|953.3|950.7|950.1|54
1646120700000|2022-03-01 07:45:00|953.7|952.1|954.2|953.2|954.2|953.3|953.2|952.1|67
1646121000000|2022-03-01 07:50:00|953.9|953.3|955.2|954.6|955.6|954.7|953.9|952.5|76
1646121300000|2022-03-01 07:55:00|955|954.4|957.5|956.9|958|957.1|955|954.4|175
1646121600000|2022-03-01 08:00:00|957.6|957|957.5|956.5|958.5|957.8|956.8|956.2|163
1646121900000|2022-03-01 08:05:00|957.2|956.6|961.9|961.3|962.1|961.5|957.2|956.6|315
1646122200000|2022-03-01 08:10:00|962.1|961.5|963.5|962.9|964.3|963.7|960.6|960|220
1646122500000|2022-03-01 08:15:00|963.8|962.8|962.8|961.8|967.1|966.1|962.5|961.6|158
1646122800000|2022-03-01 08:20:00|962.5|961.9|963.5|962.9|964|962.9|960.6|959.6|68
1646123100000|2022-03-01 08:25:00|963.4|962.8|962.9|962.3|964.6|963.9|962.8|961.8|48
1646123400000|2022-03-01 08:30:00|962.7|962.1|966.5|965.9|966.8|966|962|961.4|109
1646123700000|2022-03-01 08:35:00|966.4|965.8|969.5|968.9|969.8|969.2|965.9|965.3|227
1646124000000|2022-03-01 08:40:00|969.4|968.8|966.4|965.4|971.4|970.8|966.1|965.1|231
1646124300000|2022-03-01 08:45:00|966.3|965.7|964.7|963.7|967.9|967.3|962.8|961.3|116
1646124600000|2022-03-01 08:50:00|964.6|964|965.2|964.6|965.9|965.2|964.3|963.5|72
1646124900000|2022-03-01 08:55:00|965.3|964.7|967.7|967.1|969.4|968.4|964.2|963.6|158
1646125200000|2022-03-01 09:00:00|967.3|966.7|967.8|967.2|969.8|968.9|966.6|966|61
1646125500000|2022-03-01 09:05:00|967.9|966.9|968.3|967.7|969|968|965.7|964.9|35
1646125800000|2022-03-01 09:10:00|968.6|967.6|969.7|968.7|969.7|968.8|968.3|967.3|75
1646126100000|2022-03-01 09:15:00|970.1|969.5|970.1|969.1|970.7|970.1|968.2|967.6|119
1646126400000|2022-03-01 09:20:00|970.5|969|972.3|971.7|972.4|971.7|970.1|969|141
1646126700000|2022-03-01 09:25:00|972.1|971.5|975.3|974.3|975.7|974.5|971.4|970.8|110
1646127000000|2022-03-01 09:30:00|975.2|974.6|974.2|973.6|975.3|974.6|972.1|971.1|63
1646127300000|2022-03-01 09:35:00|974.5|973.9|975.1|974.5|975.6|974.9|973.5|972.8|93
1646127600000|2022-03-01 09:40:00|974.6|973.6|973.8|973.2|974.7|973.9|973.4|972.8|117
1646127900000|2022-03-01 09:45:00|973.5|972.9|975.5|974.9|976.5|975.5|970.1|968.8|329
1646128200000|2022-03-01 09:50:00|975.6|975|978.6|978|978.6|978|975.6|975|257
1646128500000|2022-03-01 09:55:00|978.7|978.1|978.1|976.6|980.3|979.6|976.5|975.8|264
1646128800000|2022-03-01 10:00:00|978.2|976.7|978.8|977.8|980|979.3|977.3|976.6|153
1646129100000|2022-03-01 10:05:00|978.6|977.6|978.1|977.1|978.9|978.3|977.9|977.1|62
1646129400000|2022-03-01 10:10:00|977.8|976.8|974.5|973.9|977.8|976.9|972.2|971.6|218
1646129700000|2022-03-01 10:15:00|975.4|974|978.8|977.8|979|978.2|975|974|106
1646130000000|2022-03-01 10:20:00|978.4|978.1|977.8|976.8|980|979.4|976.8|976.1|108
1646130300000|2022-03-01 10:25:00|977.5|976.9|979.3|978.3|979.3|978.5|977.1|976.5|53
1646130600000|2022-03-01 10:30:00|978.9|978|978.5|977.9|980.3|979.6|978.2|977.5|126
1646130900000|2022-03-01 10:35:00|979.4|978.6|978.7|978.1|980.2|979.4|977.6|976.9|112
1646131200000|2022-03-01 10:40:00|979|978|979.2|978.6|979.3|978.7|977.7|976.9|48
1646131500000|2022-03-01 10:45:00|978.9|978.2|979.9|979.3|980|979.3|978.8|978.2|69
1646131800000|2022-03-01 10:50:00|979.7|979.1|978.4|977.8|979.8|979.1|978.3|977.6|105
1646132100000|2022-03-01 10:55:00|978.6|978|980.9|980.3|980.9|980.3|978.6|977.8|71
1646132400000|2022-03-01 11:00:00|980.8|980.2|980.7|980.1|982|981.4|980.6|980|130
1646132700000|2022-03-01 11:05:00|980.6|980|980.8|980.2|981.1|980.5|980.5|979.9|150
1646133000000|2022-03-01 11:10:00|980.7|980.1|977.6|977|980.7|980.1|977.5|976.7|158
1646133300000|2022-03-01 11:15:00|977.7|977.1|979.9|979.3|980.3|979.6|977.7|977|48
1646133600000|2022-03-01 11:20:00|980.3|979.7|978.2|977.6|980.5|979.7|977.6|976.9|102
1646133900000|2022-03-01 11:25:00|978.1|977.5|977.2|976.6|978.5|977.8|977.2|976.6|89
1646134200000|2022-03-01 11:30:00|977.3|976.7|973.5|972|977.9|977.1|972.4|971.8|265
1646134500000|2022-03-01 11:35:00|973.4|971.9|976.1|975.5|976.5|975.8|973.1|971.9|119
1646134800000|2022-03-01 11:40:00|976.2|975.6|976.6|975.6|977.7|977|975.5|974.9|119
1646135100000|2022-03-01 11:45:00|976.7|975.7|978.1|977.5|978.2|977.6|976.7|975.5|120
1646135400000|2022-03-01 11:50:00|978.4|977.4|978.9|978.3|979.5|978.9|978.1|977.4|83
1646135700000|2022-03-01 11:55:00|978.7|978.1|977.2|976.2|979.8|979.2|976.1|975.5|165
1646136000000|2022-03-01 12:00:00|977.1|976.5|980.5|979.9|980.6|980|977.1|976.5|92
1646136300000|2022-03-01 12:05:00|980.4|979.8|980.5|979.9|981|980.4|979.8|979.1|170
1646136600000|2022-03-01 12:10:00|980.4|979.8|980.6|980|980.6|980|980.2|979.6|76
1646136900000|2022-03-01 12:15:00|980.8|980.2|980.8|980.2|982|981.4|980.5|979.9|185
1646137200000|2022-03-01 12:20:00|980.7|980.1|979.9|979.3|980.7|980.1|978.9|977.9|114
1646137500000|2022-03-01 12:25:00|979.8|979.2|982|981.4|982|981.4|979.8|979.2|271
1646137800000|2022-03-01 12:30:00|982.1|981.5|981.9|980.9|982.2|981.6|981|980.4|327
1646138100000|2022-03-01 12:35:00|981.6|981|982.4|981.8|982.5|981.9|981.6|980.9|440
1646138400000|2022-03-01 12:40:00|982.5|981.9|982.5|981.9|982.5|981.9|981.5|980.9|221
1646138700000|2022-03-01 12:45:00|982.4|981.8|981.9|981.3|982.4|981.8|981|980.4|210
1646139000000|2022-03-01 12:50:00|982|981.4|981.4|980.8|982|981.4|981.2|980.4|126
1646139300000|2022-03-01 12:55:00|981.2|980.6|981.6|981|982|981.4|981.2|980.6|192
1646139600000|2022-03-01 13:00:00|981.7|981.1|981.9|981.3|982|981.4|980.7|980.1|183
1646139900000|2022-03-01 13:05:00|982|981.4|982.4|981.8|982.5|981.9|981.7|981.1|226
1646140200000|2022-03-01 13:10:00|982.5|981.9|982.7|982.1|982.8|982.2|982.4|981.8|179
1646140500000|2022-03-01 13:15:00|982.8|982.2|982.7|982.1|982.8|982.2|981.5|980.9|149
1646140800000|2022-03-01 13:20:00|982.8|982.2|982.8|982.2|982.9|982.3|982.8|982.2|65
1646141100000|2022-03-01 13:25:00|982.7|982.1|982.8|982.2|982.8|982.2|982.7|982.1|43
1646141400000|2022-03-01 13:30:00|982.7|982.1|982.9|982.3|982.9|982.3|982.7|982.1|115
1646141700000|2022-03-01 13:35:00|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|35
1646142000000|2022-03-01 13:40:00|982.6|982|981.2|980.6|982.7|982.1|980.9|980.3|766
1646145000000|2022-03-01 14:30:00|982.6|982|982.6|982|982.8|982.2|981.7|980.2|1431
1646145300000|2022-03-01 14:35:00|982.5|981.9|982.5|981.9|982.6|982|982.1|981.1|1308
1646145600000|2022-03-01 14:40:00|982.4|981.8|982.4|981.8|982.5|981.9|982.3|981.7|625
1646145900000|2022-03-01 14:45:00|982.5|981.9|982.5|981.9|982.5|981.9|982.4|981.8|493
1646146200000|2022-03-01 14:50:00|982.6|982|982.7|982.1|982.7|982.1|982.5|981.9|329
1646146500000|2022-03-01 14:55:00|982.6|982|982.6|982|982.6|982|982.5|981.9|462
1646146800000|2022-03-01 15:00:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|319
1646147100000|2022-03-01 15:05:00|982.5|981.9|982.7|982.1|982.7|982.1|982.5|981.9|223
1646147400000|2022-03-01 15:10:00|982.6|982|982.6|982|982.7|982.1|982.6|982|316
1646147700000|2022-03-01 15:15:00|982.5|981.9|982.5|981.9|982.6|981.9|980.8|980.1|830
1646148000000|2022-03-01 15:20:00|||||||||305
1646148300000|2022-03-01 15:25:00|||||||||194
1646148600000|2022-03-01 15:30:00|982.6|982|982.5|981.9|982.6|982|982.5|981.9|375
1646148900000|2022-03-01 15:35:00|982.6|982|982.6|982|982.7|982.1|982.5|981.9|495
1646149200000|2022-03-01 15:40:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|261
1646149500000|2022-03-01 15:45:00|982.5|981.9|982.5|981.9|982.6|982|982.5|981.9|391
1646149800000|2022-03-01 15:50:00|982.6|982|982.5|981.9|982.6|982|982.5|981.9|389
1646150100000|2022-03-01 15:55:00|982.6|982|982.6|982|982.6|982|982.6|982|181
1646150400000|2022-03-01 16:00:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|142
1646150700000|2022-03-01 16:05:00|982.7|982.1|982.7|982.1|982.7|982.1|982.6|982|148
1646151000000|2022-03-01 16:10:00|982.6|982|982.7|982.1|982.7|982.1|982.5|981.9|419
1646151300000|2022-03-01 16:15:00|982.8|982.2|982.8|982.2|982.8|982.2|982.7|982.1|217
1646151600000|2022-03-01 16:20:00|982.9|982.3|982.9|982.3|982.9|982.3|982.8|982.2|464
1646151900000|2022-03-01 16:25:00|||||||||74
1646152200000|2022-03-01 16:30:00|||||||||327
1646152500000|2022-03-01 16:35:00|983|982.4|983|982.4|983|982.4|983|982.4|114
1646152800000|2022-03-01 16:40:00|982.9|982.3|983|982.4|983|982.4|982.9|982.3|116
1646153100000|2022-03-01 16:45:00|983.1|982.5|983.1|982.5|983.1|982.5|983|982.4|156
1646153400000|2022-03-01 16:50:00|||||||||188
1646153700000|2022-03-01 16:55:00|||||||||194
1646154000000|2022-03-01 17:00:00|||||||||224
1646154300000|2022-03-01 17:05:00|||||||||241
1646154600000|2022-03-01 17:10:00|||||||||210
1646154900000|2022-03-01 17:15:00|||||||||118
1646155200000|2022-03-01 17:20:00|||||||||141
1646155500000|2022-03-01 17:25:00|||||||||165
1646155800000|2022-03-01 17:30:00|||||||||169
1646156100000|2022-03-01 17:35:00|||||||||156
1646156400000|2022-03-01 17:40:00|983|982.4|983|982.4|983|982.4|983|982.4|218
1646156700000|2022-03-01 17:45:00|983.1|982.5|983.1|982.5|983.1|982.5|983|982.4|247
1646157000000|2022-03-01 17:50:00|983|982.4|982.9|982.3|983|982.4|982.9|982.3|205
1646157300000|2022-03-01 17:55:00|||||||||196
1646157600000|2022-03-01 18:00:00|983|982.4|983|982.4|983|982.4|982.9|982.3|217
1646157900000|2022-03-01 18:05:00|983.1|982.5|983.1|982.5|983.1|982.5|983|982.4|113
1646158200000|2022-03-01 18:10:00|||||||||276
1646158500000|2022-03-01 18:15:00|||||||||77
1646158800000|2022-03-01 18:20:00|||||||||53
1646159100000|2022-03-01 18:25:00|||||||||159
1646159400000|2022-03-01 18:30:00|||||||||87
1646159700000|2022-03-01 18:35:00|||||||||95
1646160000000|2022-03-01 18:40:00|||||||||90
1646160300000|2022-03-01 18:45:00|||||||||157
1646160600000|2022-03-01 18:50:00|||||||||92
1646160900000|2022-03-01 18:55:00|||||||||219
1646161200000|2022-03-01 19:00:00|||||||||175
1646161500000|2022-03-01 19:05:00|||||||||142
1646161800000|2022-03-01 19:10:00|||||||||652
1646162100000|2022-03-01 19:15:00|986.2|984.7|983.1|982.5|986.2|984.7|983.1|982.5|356
1646182800000|2022-03-02 01:00:00|1014.1|1013.1|1009.4|1007.9|1020.4|1019.2|1004.2|1002.8|1618
1646183100000|2022-03-02 01:05:00|1009.3|1007.8|1005.3|1004.7|1014.1|1013.4|1004.9|1003.5|587
1646183400000|2022-03-02 01:10:00|||||||||307
1646183700000|2022-03-02 01:15:00|999.8|998.3|1002.8|1002.2|1003.7|1002.6|998|997.1|345
1646184000000|2022-03-02 01:20:00|1003.5|1002.5|997.6|997|1003.6|1003|997.6|997|343
1646184300000|2022-03-02 01:25:00|998|997.4|1000|999.4|1002.5|1001.8|997.9|997.1|274
1646184600000|2022-03-02 01:30:00|999.7|999.1|1003.9|1003.3|1004.3|1003.6|999.4|998.6|114
1646184900000|2022-03-02 01:35:00|1004.1|1003.5|1005.3|1004.7|1005.4|1004.7|1002|1001.3|188
1646185200000|2022-03-02 01:40:00|1005.4|1004.8|1007.3|1006.3|1010.1|1008.6|1005.4|1004.8|377
1646185500000|2022-03-02 01:45:00|1007.2|1006.6|1006.5|1005.5|1009.1|1008.2|1004.3|1003.4|131
1646185800000|2022-03-02 01:50:00|1006.4|1005.8|1009.6|1009|1010.2|1009.5|1005.7|1005|156
1646186100000|2022-03-02 01:55:00|1009.9|1008.9|1007.6|1007|1009.9|1009|1005.5|1004.9|144
1646186400000|2022-03-02 02:00:00|1007.7|1007.1|1012.6|1011.6|1012.7|1012.1|1006.7|1006|185
1646186700000|2022-03-02 02:05:00|1012.5|1011.9|1013.6|1012.6|1013.6|1012.8|1011.3|1010.7|135
1646187000000|2022-03-02 02:10:00|1013.5|1012.9|1014.3|1013.7|1014.4|1013.8|1013|1012.4|90
1646187300000|2022-03-02 02:15:00|1014.4|1013.8|1014.8|1014.2|1016.6|1016|1013.8|1013.2|175
1646187600000|2022-03-02 02:20:00|1014.9|1014.3|1014.8|1014.2|1016.6|1015.9|1013.2|1012.6|128
1646187900000|2022-03-02 02:25:00|1015|1014.4|1011.2|1010.6|1015.1|1014.5|1010.9|1010.2|95
1646188200000|2022-03-02 02:30:00|1011.7|1010.7|1008.6|1007.6|1012.2|1011.4|1006.7|1006.1|207
1646188500000|2022-03-02 02:35:00|1009.2|1008.6|1008.6|1008|1010.2|1009.6|1008.5|1007.9|72
1646188800000|2022-03-02 02:40:00|1008.4|1007.8|1009.4|1008.8|1011.2|1010.4|1008.2|1007.6|55
1646189100000|2022-03-02 02:45:00|1009.3|1008.7|1005.1|1004.1|1009.6|1009|1004.8|1004|237
1646189400000|2022-03-02 02:50:00|1004.7|1004.5|1002.1|1001.1|1007.1|1006.4|1002.1|1001.1|132
1646189700000|2022-03-02 02:55:00|1003.5|1001.5|1003.4|1002.4|1004.2|1003.3|1001.9|1000.9|121
1646190000000|2022-03-02 03:00:00|1003.8|1002.3|1003.6|1003|1004.9|1004.3|1001.8|1001.2|101
1646190300000|2022-03-02 03:05:00|1003.4|1002.8|1004|1003.4|1006.6|1005.6|1003.4|1002.8|71
1646190600000|2022-03-02 03:10:00|1003.7|1003.1|1005|1004.4|1005.7|1004.6|1003.7|1003.1|36
1646190900000|2022-03-02 03:15:00|1005.4|1004.8|1007|1006.4|1007.3|1006.6|1005|1004.4|71
1646191200000|2022-03-02 03:20:00|1007.1|1006.1|1004.7|1004.1|1007.1|1006.1|1003.8|1003.2|65
1646191500000|2022-03-02 03:25:00|1005|1004.4|1007.3|1006.3|1008|1007.4|1005|1004.4|40
1646191800000|2022-03-02 03:30:00|1006.7|1006.1|1009.7|1009.1|1009.9|1009.3|1006.2|1005.6|89
1646192100000|2022-03-02 03:35:00|1009.5|1008.9|1009.5|1008.9|1011|1010.4|1008.8|1008.1|124
1646192400000|2022-03-02 03:40:00|1010.1|1009.1|1008.9|1008.3|1011.2|1010.6|1008.9|1008.3|46
1646192700000|2022-03-02 03:45:00|1009.2|1008.6|1009.4|1008.8|1010.1|1009.4|1007.9|1007.3|34
1646193000000|2022-03-02 03:50:00|1008.7|1008.1|1005.9|1005.3|1009.3|1008.6|1004.8|1004.2|108
1646193300000|2022-03-02 03:55:00|1006.2|1005.6|1001.8|1001.2|1006.3|1005.7|1001.7|1001.1|169
1646193600000|2022-03-02 04:00:00|1001.1|1000.5|1000.9|1000.3|1001.4|1000.8|998|997.4|170
1646193900000|2022-03-02 04:05:00|1001|1000.4|1000.8|1000.2|1001.1|1000.4|997.8|997.2|124
1646194200000|2022-03-02 04:10:00|1000.3|999.7|1001.6|1001|1002.4|1001.8|1000.3|999.7|45
1646194500000|2022-03-02 04:15:00|1001.5|1000.9|1000.8|1000.2|1002.2|1001.6|999.4|998.8|35
1646194800000|2022-03-02 04:20:00|1001.1|1000.1|998.7|998.1|1001.8|1001.1|998.5|997.8|42
1646195100000|2022-03-02 04:25:00|998.8|998.2|1000.1|999.1|1000.1|999.1|997.6|997|45
1646195400000|2022-03-02 04:30:00|999.7|999|1001.2|1000.6|1001.8|1001.2|999.7|999|25
1646195700000|2022-03-02 04:35:00|1001.3|1000.7|1002|1001.4|1002.3|1001.7|1001.3|1000.5|21
1646196000000|2022-03-02 04:40:00|1001.7|1001.1|1003.4|1002.8|1003.6|1003|1001|1000.3|50
1646196300000|2022-03-02 04:45:00|1003.6|1003|1004.4|1003.8|1004.7|1004.1|1003.2|1002.5|82
1646196600000|2022-03-02 04:50:00|1004.6|1004|1003.5|1002.9|1004.6|1004|1003.5|1002.6|33
1646196900000|2022-03-02 04:55:00|1003.4|1002.8|1003.5|1002.5|1003.8|1003.2|1003|1002.3|28
1646197200000|2022-03-02 05:00:00|1003.3|1002.3|1002.8|1002.2|1003.3|1002.5|1002.3|1001.5|61
1646197500000|2022-03-02 05:05:00|1002.7|1002.1|1004.7|1004.1|1005.1|1004.5|1002.6|1002|60
1646197800000|2022-03-02 05:10:00|1004.9|1004.3|1004.5|1003.9|1004.9|1004.3|1004|1003.3|16
1646198100000|2022-03-02 05:15:00|1004.3|1003.7|1004.5|1003.9|1005.6|1005|1004.2|1003.6|37
1646198400000|2022-03-02 05:20:00|1004.6|1004|1005|1004.4|1005.4|1004.7|1004|1003.3|31
1646198700000|2022-03-02 05:25:00|1004.9|1004.3|1006.2|1005.6|1006.3|1005.7|1004.7|1004.1|34
1646199000000|2022-03-02 05:30:00|1005.7|1005.1|1006.9|1006.3|1007.3|1006.7|1005.7|1005|69
1646199300000|2022-03-02 05:35:00|1006.3|1005.3|1006.7|1006.1|1007|1006.2|1005.1|1004.1|49
1646199600000|2022-03-02 05:40:00|1006.6|1006|1007.9|1007.3|1009.3|1008.7|1006.6|1006|93
1646199900000|2022-03-02 05:45:00|1007.8|1007.2|1009.6|1009|1010.9|1010|1007.8|1007.2|73
1646200200000|2022-03-02 05:50:00|1009.9|1009.3|1009.2|1008.2|1010.2|1009.6|1007.9|1007.2|48
1646200500000|2022-03-02 05:55:00|1008.9|1008.3|1009.7|1008.7|1010.8|1010|1007.8|1007.2|49
1646200800000|2022-03-02 06:00:00|1009.8|1009.2|1013.2|1012.6|1014.6|1014|1009.8|1009.1|146
1646201100000|2022-03-02 06:05:00|1013.4|1012.8|1011.8|1011.2|1013.7|1013.1|1011.6|1011|53
1646201400000|2022-03-02 06:10:00|1012|1011.4|1009.2|1008.2|1012.1|1011.4|1008.8|1008.2|82
1646201700000|2022-03-02 06:15:00|1008.9|1008.3|1009.9|1008.9|1010|1009.4|1008.3|1007.7|49
1646202000000|2022-03-02 06:20:00|1009.8|1009.2|1011.1|1010.1|1012.6|1012|1009.8|1009.2|101
1646202300000|2022-03-02 06:25:00|1011|1010.4|1012.8|1012.2|1013.6|1012.7|1011|1010.4|58
1646202600000|2022-03-02 06:30:00|1013.1|1012.1|1016.6|1016|1016.6|1016|1013.1|1012.1|109
1646202900000|2022-03-02 06:35:00|1016.5|1015.9|1019.1|1018.5|1019.8|1018.9|1015.6|1015|186
1646203200000|2022-03-02 06:40:00|1019.2|1018.6|1019.1|1018.5|1019.8|1019.1|1018.2|1017.6|66
1646203500000|2022-03-02 06:45:00|1018.8|1018.2|1023.4|1022.8|1023.6|1023|1018.2|1017.6|273
1646203800000|2022-03-02 06:50:00|1023.2|1022.2|1026.1|1025.5|1026.5|1025.8|1023.2|1022.2|151
1646204100000|2022-03-02 06:55:00|1026.4|1025.4|1028.6|1028|1028.6|1028|1025.8|1025.2|244
1646204400000|2022-03-02 07:00:00|1028.5|1027.9|1040.7|1040.1|1040.7|1040.1|1027.1|1026.5|412
1646204700000|2022-03-02 07:05:00|1041|1040.4|1038.3|1037.7|1043.5|1042.9|1037.8|1037.2|365
1646205000000|2022-03-02 07:10:00|1038.2|1037.6|1056.3|1055.7|1056.8|1055.8|1038.1|1037.5|660
1646205300000|2022-03-02 07:15:00|1056.8|1055.3|1056.3|1054.8|1057.3|1055.8|1054.8|1053.3|808
1646205600000|2022-03-02 07:20:00|1055.5|1054.9|1055.5|1054.9|1056.3|1055.1|1055.3|1054.7|365
1646205900000|2022-03-02 07:25:00|1055.4|1054.8|1056|1055.4|1056|1055.4|1055.4|1054.8|128
1646206200000|2022-03-02 07:30:00|1056.1|1055.5|1056.4|1055.8|1056.5|1055.9|1056|1055.4|58
1646206500000|2022-03-02 07:35:00|1056.3|1055.7|1056.5|1055.9|1056.6|1056|1056.3|1055.7|55
1646206800000|2022-03-02 07:40:00|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.5|1055.9|31
1646207100000|2022-03-02 07:45:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|22
1646207400000|2022-03-02 07:50:00|1056.7|1056.1|1057|1056.4|1057.1|1056.5|1056.7|1056.1|72
1646207700000|2022-03-02 07:55:00|1057.1|1056.5|1057.4|1056.8|1057.4|1056.8|1056.9|1056.3|267
1646208000000|2022-03-02 08:00:00|1057.5|1056.9|1058|1057.4|1058|1057.4|1057.5|1056.9|172
1646208300000|2022-03-02 08:05:00|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|143
1646208600000|2022-03-02 08:10:00|||||||||119
1646208900000|2022-03-02 08:15:00|||||||||41
1646209200000|2022-03-02 08:20:00|||||||||48
1646209500000|2022-03-02 08:25:00|||||||||50
1646209800000|2022-03-02 08:30:00|||||||||32
1646210100000|2022-03-02 08:35:00|||||||||26
1646210400000|2022-03-02 08:40:00|||||||||73
1646210700000|2022-03-02 08:45:00|||||||||39
1646211000000|2022-03-02 08:50:00|||||||||121
1646211300000|2022-03-02 08:55:00|||||||||51
1646211600000|2022-03-02 09:00:00|||||||||47
1646211900000|2022-03-02 09:05:00|||||||||280
1646212200000|2022-03-02 09:10:00|||||||||53
1646212500000|2022-03-02 09:15:00|||||||||46
1646212800000|2022-03-02 09:20:00|||||||||7
1646213100000|2022-03-02 09:25:00|||||||||26
1646213400000|2022-03-02 09:30:00|||||||||119
1646213700000|2022-03-02 09:35:00|||||||||35
1646214000000|2022-03-02 09:40:00|||||||||148
1646214300000|2022-03-02 09:45:00|||||||||87
1646214600000|2022-03-02 09:50:00|||||||||204
1646214900000|2022-03-02 09:55:00|||||||||71
1646215200000|2022-03-02 10:00:00|||||||||93
1646215500000|2022-03-02 10:05:00|||||||||88
1646215800000|2022-03-02 10:10:00|||||||||58
1646216100000|2022-03-02 10:15:00|||||||||102
1646216400000|2022-03-02 10:20:00|||||||||119
1646216700000|2022-03-02 10:25:00|||||||||35
1646217000000|2022-03-02 10:30:00|||||||||38
1646217300000|2022-03-02 10:35:00|||||||||122
1646217600000|2022-03-02 10:40:00|1057.8|1057.2|1055.5|1054|1057.8|1057.2|1052.5|1051.4|1516
1646217900000|2022-03-02 10:45:00|1055.1|1053.6|1044|1042.5|1056|1055.4|1027.7|1026.2|1283
1646218200000|2022-03-02 10:50:00|1044.3|1042.8|1056.2|1055.6|1057.2|1055.7|1042.8|1042.2|803
1646218500000|2022-03-02 10:55:00|1056|1055.4|1047.5|1046|1056|1055.4|1044.9|1044|930
1646218800000|2022-03-02 11:00:00|1047.3|1046.7|1031.7|1030.2|1048.4|1047.2|1029.4|1027.9|941
1646219100000|2022-03-02 11:05:00|1030.8|1030.4|1032.7|1031.2|1041.8|1040.8|1030.4|1029.4|360
1646219400000|2022-03-02 11:10:00|1033.2|1031.7|1016.4|1014.9|1034.5|1033.4|1014.6|1013.1|653
1646219700000|2022-03-02 11:15:00|1016.6|1015.1|1006.8|1005.3|1021|1020.3|983.2|982.2|1423
1646220000000|2022-03-02 11:20:00|1007.2|1005.7|1021|1019.5|1021.6|1020.9|1006.9|1005.4|435
1646220300000|2022-03-02 11:25:00|1021.2|1019.7|1024|1022.5|1025.9|1024.4|1017.6|1016.4|439
1646220600000|2022-03-02 11:30:00|1023.8|1023|1026.5|1025.5|1026.9|1025.8|1019.7|1018.7|341
1646220900000|2022-03-02 11:35:00|1026.4|1025.8|1025.5|1024.5|1031.2|1030.6|1025.2|1024.2|233
1646221200000|2022-03-02 11:40:00|1025.2|1024.6|1026.8|1025.3|1027|1025.5|1022.5|1021.2|205
1646221500000|2022-03-02 11:45:00|1026.5|1025.5|1037.3|1035.8|1040.6|1039.1|1026.5|1025.2|283
1646221800000|2022-03-02 11:50:00|1037.2|1035.7|1036.6|1035.1|1037.8|1036.3|1032.1|1031|204
1646222100000|2022-03-02 11:55:00|1036.5|1035.5|1033.9|1032.4|1037.4|1036.5|1032.2|1030.9|214
1646222400000|2022-03-02 12:00:00|1033.7|1032.7|1027.2|1026.6|1033.9|1033.1|1024.1|1023.5|232
1646222700000|2022-03-02 12:05:00|1027.1|1026.5|1032.2|1030.7|1033.5|1032.5|1026.8|1026.1|169
1646223000000|2022-03-02 12:10:00|1032|1030.5|1037.7|1036.2|1039.5|1038|1030.5|1029.8|217
1646223300000|2022-03-02 12:15:00|1037.1|1035.6|1043.8|1042.3|1044|1042.5|1032.2|1031.5|176
1646223600000|2022-03-02 12:20:00|1043.9|1042.4|1044.9|1043.4|1044.9|1043.8|1040.1|1039.2|258
1646223900000|2022-03-02 12:25:00|1044.8|1043.3|1046.6|1046|1051.8|1051|1044.6|1043.3|480
1646224200000|2022-03-02 12:30:00|1047.7|1046.2|1044|1042.5|1049.7|1048.4|1042.7|1041.5|367
1646224500000|2022-03-02 12:35:00|1043.9|1042.4|1045.9|1044.9|1047.4|1046.6|1042.6|1041.9|146
1646224800000|2022-03-02 12:40:00|1046|1044.5|1048.2|1047.6|1048.4|1047.7|1044.6|1043.4|244
1646225100000|2022-03-02 12:45:00|1048.3|1047.7|1052.3|1051.7|1056|1054.6|1048.2|1047.4|766
1646225400000|2022-03-02 12:50:00|1052.4|1051.4|1051.1|1050.5|1054.2|1053.6|1049.6|1048.8|499
1646225700000|2022-03-02 12:55:00|1051.2|1050.6|1054.9|1054.3|1055.3|1054.6|1050.7|1050|487
1646226000000|2022-03-02 13:00:00|1054.8|1054.2|1054.6|1054|1055.3|1054.7|1053.5|1052.9|545
1646226300000|2022-03-02 13:05:00|1054.5|1053.9|1056|1055.4|1056.1|1055.5|1054.5|1053.9|189
1646226600000|2022-03-02 13:10:00|1056.1|1055.5|1056.1|1055.5|1056.3|1055.7|1056|1055.4|146
1646226900000|2022-03-02 13:15:00|1056|1055.4|1056.4|1055.8|1056.4|1055.8|1056|1055.4|88
1646227200000|2022-03-02 13:20:00|1056.5|1055.9|1056.7|1056.1|1057|1056.4|1056.5|1055.9|182
1646227500000|2022-03-02 13:25:00|1056.6|1056|1055.3|1054.7|1056.6|1056|1053.7|1052.3|365
1646227800000|2022-03-02 13:30:00|1055.5|1054.9|1055.8|1055.2|1055.8|1055.2|1055.5|1054.9|153
1646228100000|2022-03-02 13:35:00|1055.7|1055.1|1055.9|1055.3|1055.9|1055.3|1055.5|1054.9|99
1646228400000|2022-03-02 13:40:00|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.4|1054.8|94
1646231400000|2022-03-02 14:30:00|1051.8|1051.2|1055.1|1054.5|1055.6|1055|1048.5|1047.9|3913
1646231700000|2022-03-02 14:35:00|1055|1054.4|1056.1|1055.5|1056.2|1055.6|1052.7|1051.7|934
1646232000000|2022-03-02 14:40:00|1056.2|1055.6|1057.3|1056.7|1058|1057.4|1056.2|1055.6|1119
1646232300000|2022-03-02 14:45:00|1057.4|1056.8|1057.4|1056.8|1057.7|1057.1|1057.3|1056.7|944
1646232600000|2022-03-02 14:50:00|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1056.8|1056.2|940
1646232900000|2022-03-02 14:55:00|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|683
1646233200000|2022-03-02 15:00:00|||||||||347
1646233500000|2022-03-02 15:05:00|||||||||304
1646233800000|2022-03-02 15:10:00|||||||||485
1646234100000|2022-03-02 15:15:00|||||||||349
1646234400000|2022-03-02 15:20:00|||||||||418
1646234700000|2022-03-02 15:25:00|||||||||499
1646235000000|2022-03-02 15:30:00|||||||||325
1646235300000|2022-03-02 15:35:00|||||||||286
1646235600000|2022-03-02 15:40:00|||||||||427
1646235900000|2022-03-02 15:45:00|||||||||291
1646236200000|2022-03-02 15:50:00|||||||||267
1646236500000|2022-03-02 15:55:00|||||||||196
1646236800000|2022-03-02 16:00:00|||||||||265
1646237100000|2022-03-02 16:05:00|||||||||88
1646237400000|2022-03-02 16:10:00|||||||||461
1646237700000|2022-03-02 16:15:00|||||||||509
1646238000000|2022-03-02 16:20:00|||||||||493
1646238300000|2022-03-02 16:25:00|||||||||384
1646238600000|2022-03-02 16:30:00|||||||||299
1646238900000|2022-03-02 16:35:00|||||||||347
1646239200000|2022-03-02 16:40:00|||||||||262
1646239500000|2022-03-02 16:45:00|||||||||218
1646239800000|2022-03-02 16:50:00|||||||||125
1646240100000|2022-03-02 16:55:00|||||||||178
1646240400000|2022-03-02 17:00:00|||||||||196
1646240700000|2022-03-02 17:05:00|||||||||284
1646241000000|2022-03-02 17:10:00|||||||||495
1646241300000|2022-03-02 17:15:00|||||||||344
1646241600000|2022-03-02 17:20:00|||||||||164
1646241900000|2022-03-02 17:25:00|||||||||280
1646242200000|2022-03-02 17:30:00|||||||||243
1646242500000|2022-03-02 17:35:00|||||||||636
1646242800000|2022-03-02 17:40:00|1057.7|1057.1|1056.9|1056.3|1057.8|1057.2|1056.7|1056.1|1197
1646243100000|2022-03-02 17:45:00|1057|1056.4|1056.6|1056|1057.3|1056.7|1056.5|1055.9|548
1646243400000|2022-03-02 17:50:00|1056.5|1055.9|1055.7|1055.1|1056.6|1056|1055.7|1055.1|698
1646243700000|2022-03-02 17:55:00|1055.8|1055.2|1056|1055.4|1056.1|1055.5|1055.4|1054.8|551
1646244000000|2022-03-02 18:00:00|1056.1|1055.5|1056.6|1056|1056.6|1056|1055.8|1055.2|424
1646244300000|2022-03-02 18:05:00|1056.5|1055.9|1056.1|1055.5|1057.1|1056.5|1056.1|1055.5|463
1646244600000|2022-03-02 18:10:00|1056.2|1055.6|1055.4|1054.8|1056.3|1055.7|1055.4|1054.8|419
1646244900000|2022-03-02 18:15:00|1055.5|1054.9|1055.2|1054.6|1055.7|1055.1|1055.2|1054.6|809
1646245200000|2022-03-02 18:20:00|1055.3|1054.7|1055.5|1054.9|1055.6|1055|1055.2|1054.6|459
1646245500000|2022-03-02 18:25:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.4|1054.8|489
1646245800000|2022-03-02 18:30:00|1055.5|1054.9|1056.2|1055.6|1056.3|1055.7|1055.4|1054.8|322
1646246100000|2022-03-02 18:35:00|1056.1|1055.5|1056.3|1055.7|1056.4|1055.8|1056.1|1055.5|391
1646246400000|2022-03-02 18:40:00|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|290
1646246700000|2022-03-02 18:45:00|1056.3|1055.7|1056.8|1056.2|1057.1|1056.5|1056.3|1055.7|438
1646247000000|2022-03-02 18:50:00|1056.9|1056.3|1056.9|1056.3|1057|1056.4|1056.8|1056.2|514
1646247300000|2022-03-02 18:55:00|1057|1056.4|1056.7|1056.1|1057.1|1056.5|1056.7|1056.1|393
1646247600000|2022-03-02 19:00:00|1056.8|1056.2|1057.4|1056.8|1057.4|1056.8|1056.7|1056.1|567
1646247900000|2022-03-02 19:05:00|1057.3|1056.7|1057.1|1056.5|1057.4|1056.8|1057.1|1056.5|438
1646248200000|2022-03-02 19:10:00|1057.2|1056.6|1057.8|1057.2|1057.8|1057.2|1057.1|1056.5|2499
1646248500000|2022-03-02 19:15:00|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1135
1646269200000|2022-03-03 01:00:00|1074.3|1072.8|1125.6|1124.6|1128.1|1126.8|1071.5|1070.1|2599
1646269500000|2022-03-03 01:05:00|1125.8|1125|1111.8|1111.2|1129.4|1128.2|1107.6|1106.6|1237
1646269800000|2022-03-03 01:10:00|1112|1110.5|1115|1114|1119.6|1118.4|1111.2|1109.9|468
1646270100000|2022-03-03 01:15:00|1114.7|1114.1|1098.6|1097.6|1116.1|1115.1|1097.5|1096.5|361
1646270400000|2022-03-03 01:20:00|1099|1097.5|1105.7|1104.2|1107.9|1106.9|1098.7|1097.5|316
1646270700000|2022-03-03 01:25:00|1104.4|1103.4|1109.5|1108|1110.8|1110.2|1100.8|1099.8|225
1646271000000|2022-03-03 01:30:00|1109.4|1107.9|1106.7|1105.7|1110|1109.2|1105.2|1104.2|135
1646271300000|2022-03-03 01:35:00|1106.6|1106|1111.4|1109.9|1112.9|1111.9|1104.1|1102.6|169
1646271600000|2022-03-03 01:40:00|1111.6|1110.1|1111.8|1110.8|1113|1112.4|1109.8|1108.7|197
1646271900000|2022-03-03 01:45:00|1111.4|1109.9|1110.7|1109.7|1112.9|1112.3|1110.3|1109.6|227
1646272200000|2022-03-03 01:50:00|1110.3|1109.6|1112.8|1112.2|1112.9|1112.3|1109.7|1108.5|275
1646272500000|2022-03-03 01:55:00|1112.5|1111.8|1111.5|1110|1112.6|1111.9|1108|1106.7|118
1646272800000|2022-03-03 02:00:00|1111.4|1109.9|1109.5|1108.5|1112.1|1110.7|1109.1|1107.8|66
1646273100000|2022-03-03 02:05:00|1109.2|1108.6|1111|1110|1111.4|1110.5|1109.2|1108.3|52
1646273400000|2022-03-03 02:10:00|1110.7|1110.1|1104.2|1103.2|1110.8|1110.2|1103.7|1103|168
1646273700000|2022-03-03 02:15:00|1103.9|1103.3|1105.8|1105.2|1105.9|1105.3|1102.1|1101|245
1646274000000|2022-03-03 02:20:00|1105.7|1105.1|1108.4|1107.4|1110.7|1110|1105.1|1104.2|115
1646274300000|2022-03-03 02:25:00|1107.9|1107.3|1110.8|1110.2|1111.4|1110.4|1107.9|1107.3|42
1646274600000|2022-03-03 02:30:00|1110.9|1109.9|1113.4|1112.8|1113.5|1112.8|1110.4|1109.5|76
1646274900000|2022-03-03 02:35:00|1113.5|1112.5|1113.6|1112.6|1115.4|1114.5|1112.8|1111.8|148
1646275200000|2022-03-03 02:40:00|1113.4|1112.4|1112.1|1110.6|1113.4|1112.4|1110.2|1109.4|72
1646275500000|2022-03-03 02:45:00|1112|1111|1111.7|1111.1|1112.1|1111.4|1109.5|1108.9|41
1646275800000|2022-03-03 02:50:00|1112.1|1111.4|1111.6|1110.1|1113.7|1113.1|1111.6|1110.1|49
1646276100000|2022-03-03 02:55:00|1111.4|1110.4|1112.3|1111.7|1112.4|1111.7|1110.3|1109.3|28
1646276400000|2022-03-03 03:00:00|1112.1|1111.5|1109.8|1109.2|1112.4|1111.5|1109.7|1108.4|37
1646276700000|2022-03-03 03:05:00|1109.7|1109.1|1110|1108.5|1111.1|1110.2|1108.6|1107.8|60
1646277000000|2022-03-03 03:10:00|1109.8|1108.8|1111.2|1109.7|1111.5|1110.5|1108.3|1107.6|28
1646277300000|2022-03-03 03:15:00|1111.6|1110.2|1111.3|1110.3|1111.6|1110.9|1110.6|1109.7|23
1646277600000|2022-03-03 03:20:00|1110.8|1110.2|1112.6|1111.1|1113|1111.9|1110.8|1110.2|45
1646277900000|2022-03-03 03:25:00|1112.8|1111.3|1120.5|1119.5|1120.8|1120.2|1112.8|1111.3|173
1646278200000|2022-03-03 03:30:00|1120.3|1119.3|1123|1121.5|1124.9|1124.3|1118.9|1118.3|187
1646278500000|2022-03-03 03:35:00|1122.2|1121.6|1126.6|1125.1|1127|1126.1|1122.1|1121.4|216
1646278800000|2022-03-03 03:40:00|1126.1|1125.5|1129.1|1128.5|1129.3|1128.6|1125.5|1124.9|394
1646279100000|2022-03-03 03:45:00|1129.2|1128.6|1128.9|1128.3|1129.6|1128.9|1128.9|1127.8|306
1646279400000|2022-03-03 03:50:00|1129|1128.4|1127.8|1126.3|1129.2|1128.6|1126.6|1125.8|128
1646279700000|2022-03-03 03:55:00|1127.6|1127|1126.6|1126|1127.9|1127.3|1126.6|1126|83
1646280000000|2022-03-03 04:00:00|1126.9|1126.3|1129.3|1128.7|1129.6|1129|1126.9|1126.3|151
1646280300000|2022-03-03 04:05:00|1129.4|1128.8|1128.9|1128.3|1129.7|1129.1|1128.5|1127.8|299
1646280600000|2022-03-03 04:10:00|1128.8|1127.8|1126.8|1126.2|1128.8|1128.2|1126.8|1126.1|45
1646280900000|2022-03-03 04:15:00|1126.7|1126.1|1127.1|1126.5|1127.9|1127.3|1126.7|1126.1|24
1646281200000|2022-03-03 04:20:00|1127.2|1126.2|1126.2|1125.6|1127.3|1126.2|1125.9|1125.3|72
1646281500000|2022-03-03 04:25:00|1126.3|1125.7|1128|1126.5|1129.3|1128.6|1126.3|1125.7|75
1646281800000|2022-03-03 04:30:00|1127.6|1126.6|1127.5|1126.9|1128.4|1127.7|1127.2|1126.3|47
1646282100000|2022-03-03 04:35:00|1127.8|1126.8|1129.2|1128.6|1129.3|1128.6|1127.2|1126.2|55
1646282400000|2022-03-03 04:40:00|1128.7|1127.7|1129.9|1129.3|1129.9|1129.3|1128.6|1127.7|430
1646282700000|2022-03-03 04:45:00|1130|1129.4|1130.1|1129.5|1130.1|1129.5|1130|1129.4|26
1646283000000|2022-03-03 04:50:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|21
1646283300000|2022-03-03 04:55:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|28
1646283600000|2022-03-03 05:00:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|16
1646283900000|2022-03-03 05:05:00|1130.1|1129.5|1130|1129.4|1130.1|1129.5|1130|1129.4|43
1646284200000|2022-03-03 05:10:00|1130.1|1129.5|1130.2|1129.6|1130.3|1129.7|1130.1|1129.5|8
1646284500000|2022-03-03 05:15:00|1130.3|1129.7|1130.5|1129.9|1130.5|1129.9|1130.2|1129.6|26
1646284800000|2022-03-03 05:20:00|1130.6|1130|1130.5|1129.9|1130.6|1130|1130.4|1129.8|17
1646285100000|2022-03-03 05:25:00|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|2
1646285400000|2022-03-03 05:30:00|1130.3|1129.7|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|11
1646285700000|2022-03-03 05:35:00|1130.3|1129.7|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|26
1646286000000|2022-03-03 05:40:00|1130.1|1129.5|1130.4|1129.8|1130.4|1129.8|1130.1|1129.5|29
1646286300000|2022-03-03 05:45:00|1130.3|1129.7|1130.4|1129.8|1130.5|1129.9|1130.3|1129.7|12
1646286600000|2022-03-03 05:50:00|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|12
1646286900000|2022-03-03 05:55:00|1130.6|1130|1130.5|1129.9|1130.6|1130|1130.5|1129.9|19
1646287200000|2022-03-03 06:00:00|1130.4|1129.8|1130.7|1130.1|1130.8|1130.2|1130.4|1129.8|13
1646287500000|2022-03-03 06:05:00|||||||||13
1646287800000|2022-03-03 06:10:00|1130.6|1130|1130.6|1130|1130.7|1130.1|1130.6|1130|47
1646288100000|2022-03-03 06:15:00|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.5|1129.9|2
1646288400000|2022-03-03 06:20:00|1130.5|1129.9|1130.7|1130.1|1130.7|1130.1|1130.4|1129.8|8
1646288700000|2022-03-03 06:25:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.7|1130.1|23
1646289000000|2022-03-03 06:30:00|1130.7|1130.1|1130.9|1130.3|1130.9|1130.3|1130.7|1130.1|17
1646289300000|2022-03-03 06:35:00|1130.8|1130.2|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|3
1646289600000|2022-03-03 06:40:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|18
1646289900000|2022-03-03 06:45:00|1130.8|1130.2|1130.8|1130.2|1131|1130.4|1130.8|1130.2|208
1646290200000|2022-03-03 06:50:00|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|12
1646290500000|2022-03-03 06:55:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|9
1646290800000|2022-03-03 07:00:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.7|1130.1|14
1646291100000|2022-03-03 07:05:00|1130.9|1130.3|1131|1130.4|1131|1130.4|1130.9|1130.3|13
1646291400000|2022-03-03 07:10:00|1131.1|1130.5|1131|1130.4|1131.1|1130.5|1131|1130.4|36
1646291700000|2022-03-03 07:15:00|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131|1130.4|48
1646292000000|2022-03-03 07:20:00|1131.3|1130.7|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|14
1646292300000|2022-03-03 07:25:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|13
1646292600000|2022-03-03 07:30:00|1131.3|1130.7|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|10
1646292900000|2022-03-03 07:35:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.2|1130.6|11
1646293200000|2022-03-03 07:40:00|||||||||6
1646293500000|2022-03-03 07:45:00|1131.4|1130.8|1131.6|1131|1131.6|1131|1131.4|1130.8|29
1646293800000|2022-03-03 07:50:00|1131.5|1130.9|1131.5|1130.9|1131.7|1131.1|1131.5|1130.9|149
1646294100000|2022-03-03 07:55:00|1131.4|1130.8|1131.6|1131|1131.6|1131|1131.4|1130.8|53
1646294400000|2022-03-03 08:00:00|1131.5|1130.9|1131.6|1131|1131.6|1131|1131.5|1130.9|12
1646294700000|2022-03-03 08:05:00|1131.5|1130.9|1131.6|1131|1131.7|1131.1|1131.5|1130.9|36
1646295000000|2022-03-03 08:10:00|1131.7|1131.1|1131.7|1131.1|1131.8|1131.2|1131.7|1131.1|8
1646295300000|2022-03-03 08:15:00|1131.6|1131|1131.6|1131|1131.7|1131.1|1131.6|1131|44
1646295600000|2022-03-03 08:20:00|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|19
1646295900000|2022-03-03 08:25:00|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|16
1646296200000|2022-03-03 08:30:00|1131.3|1130.7|1130.9|1130.3|1131.3|1130.7|1130.9|1130.3|13
1646296500000|2022-03-03 08:35:00|1131.2|1130.6|1129.5|1128.9|1131.2|1130.6|1129.1|1128.5|127
1646296800000|2022-03-03 08:40:00|1129.6|1129|1128.9|1128.3|1129.7|1129.1|1124.1|1123.5|1087
1646297100000|2022-03-03 08:45:00|1129|1128.4|1130.2|1129.6|1131|1130.4|1127.2|1126.6|500
1646297400000|2022-03-03 08:50:00|1130.1|1129.5|1130|1129.4|1130.5|1129.9|1129.1|1128.5|261
1646297700000|2022-03-03 08:55:00|1129.9|1129.3|1130.4|1129.8|1130.4|1129.8|1129.9|1129.3|70
1646298000000|2022-03-03 09:00:00|1130.2|1129.6|1130.1|1129.5|1130.3|1129.7|1130.1|1129.5|80
1646298300000|2022-03-03 09:05:00|1130.2|1129.6|1130.2|1129.6|1130.3|1129.7|1129.7|1129.1|45
1646298600000|2022-03-03 09:10:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|29
1646298900000|2022-03-03 09:15:00|1130.4|1129.8|1130.4|1129.8|1130.5|1129.9|1130.3|1129.7|37
1646299200000|2022-03-03 09:20:00|1130.5|1129.9|1130.6|1130|1130.6|1130|1130.5|1129.9|32
1646299500000|2022-03-03 09:25:00|1130.7|1130.1|1131|1130.4|1131.1|1130.5|1130.7|1130.1|55
1646299800000|2022-03-03 09:30:00|1130.9|1130.3|1130.9|1130.3|1131|1130.4|1130.9|1130.3|44
1646300100000|2022-03-03 09:35:00|1130.8|1130.2|1130.3|1129.7|1130.9|1130.3|1130.3|1129.7|28
1646300400000|2022-03-03 09:40:00|1130.4|1129.8|1130.1|1129.5|1130.5|1129.9|1130.1|1129.5|16
1646300700000|2022-03-03 09:45:00|1129.9|1129.3|1124.7|1123.2|1130|1129.4|1119.1|1118.4|1216
1646301000000|2022-03-03 09:50:00|1124.8|1123.3|1123.2|1122.2|1126|1124.9|1118|1117.4|344
1646301300000|2022-03-03 09:55:00|1123.3|1122.3|1127.5|1126.9|1128.4|1127.7|1122.7|1122.1|374
1646301600000|2022-03-03 10:00:00|1127.6|1126.6|1127.2|1126.6|1129.4|1128.8|1126.7|1126.1|543
1646301900000|2022-03-03 10:05:00|1127.3|1126.7|1124.5|1123|1129.2|1128.4|1122|1121|371
1646302200000|2022-03-03 10:10:00|1124.1|1123.1|1123.3|1122.3|1124.1|1123.5|1119.8|1118.5|207
1646302500000|2022-03-03 10:15:00|1122.9|1122.4|1116|1115.4|1123|1122.4|1112.9|1111.7|391
1646302800000|2022-03-03 10:20:00|1115.6|1115|1109.4|1107.9|1120.3|1119.7|1104.7|1103.9|683
1646303100000|2022-03-03 10:25:00|1107|1106.4|1110.4|1108.9|1116.5|1115.6|1106|1105.1|418
1646303400000|2022-03-03 10:30:00|1109.9|1109.3|1110.9|1109.4|1112.7|1111.6|1107.7|1107.1|245
1646303700000|2022-03-03 10:35:00|1111|1109.5|1108.4|1107.8|1118.3|1117|1108.4|1107.8|338
1646304000000|2022-03-03 10:40:00|1108.2|1106.7|1106.5|1105.5|1111.5|1110|1105.2|1104.5|318
1646304300000|2022-03-03 10:45:00|1105.8|1104.3|1099.4|1097.9|1106.5|1105.8|1098|1097.2|469
1646304600000|2022-03-03 10:50:00|1099.3|1097.8|1097|1096.4|1102.1|1100.7|1097|1096.1|283
1646304900000|2022-03-03 10:55:00|1096.9|1096.3|1101.4|1100.4|1103.5|1102.8|1093.1|1091.6|353
1646305200000|2022-03-03 11:00:00|1102|1100.5|1109.9|1108.4|1110.2|1109.1|1101.2|1100.4|343
1646305500000|2022-03-03 11:05:00|1109.4|1108.5|1108.6|1107.1|1110.4|1109.5|1106.3|1105|185
1646305800000|2022-03-03 11:10:00|1108.5|1107|1107.5|1106|1109.1|1108.3|1101.7|1101|250
1646306100000|2022-03-03 11:15:00|1107.3|1105.8|1107.5|1106|1107.5|1106|1102.3|1100.8|180
1646306400000|2022-03-03 11:20:00|1107.4|1105.9|1115.8|1114.3|1116.8|1116.1|1106.7|1105.9|238
1646306700000|2022-03-03 11:25:00|1115.7|1114.2|1112|1110.5|1118|1117|1110.9|1110.1|210
1646307000000|2022-03-03 11:30:00|1112.1|1110.6|1113.3|1112.3|1115.8|1114.4|1110.5|1109.7|233
1646307300000|2022-03-03 11:35:00|1113.6|1112.1|1120.9|1119.4|1121.1|1120.1|1112.4|1111.3|296
1646307600000|2022-03-03 11:40:00|1120.8|1119.8|1118.9|1117.9|1124.4|1123.4|1117.7|1116.6|195
1646307900000|2022-03-03 11:45:00|1118.8|1117.8|1117.8|1117.2|1119.5|1118.1|1114.7|1114|179
1646308200000|2022-03-03 11:50:00|1118.4|1117.4|1119|1117.5|1119.2|1118.3|1117|1115.5|167
1646308500000|2022-03-03 11:55:00|1119.1|1117.6|1109.8|1108.3|1119.9|1118.6|1109.2|1107.8|392
1646308800000|2022-03-03 12:00:00|1109.6|1108.1|1109.5|1108.9|1110.4|1109.6|1104.1|1102.9|185
1646309100000|2022-03-03 12:05:00|1109.4|1108.8|1106.1|1105.1|1113.2|1112.4|1105.2|1104.6|176
1646309400000|2022-03-03 12:10:00|1106.6|1105.6|1112.3|1110.8|1112.3|1111.4|1106.5|1105.3|154
1646309700000|2022-03-03 12:15:00|1112.4|1111.4|1115.7|1114.2|1115.7|1114.2|1109.2|1108.6|157
1646310000000|2022-03-03 12:20:00|1115.9|1114.4|1120.2|1119.2|1121.7|1120.6|1115.6|1114.1|274
1646310300000|2022-03-03 12:25:00|1120.6|1119.1|1121.8|1120.8|1122.3|1121.3|1117.4|1116.3|377
1646310600000|2022-03-03 12:30:00|1121.5|1120.9|1125.3|1124.3|1126.1|1125.4|1119.8|1118.9|440
1646310900000|2022-03-03 12:35:00|1125.5|1124.7|1128.2|1127.6|1128.3|1127.7|1123.1|1121.6|352
1646311200000|2022-03-03 12:40:00|1128.1|1127.5|1123.9|1123.3|1128.2|1127.6|1121.6|1120.1|629
1646311500000|2022-03-03 12:45:00|1123.7|1123.1|1124.3|1123.3|1126.3|1125.7|1122.7|1122.1|240
1646311800000|2022-03-03 12:50:00|1125.4|1123.7|1123.3|1122.3|1126.2|1125.6|1123.3|1122.3|189
1646312100000|2022-03-03 12:55:00|1122.8|1122.2|1124.3|1123.7|1125.2|1124.4|1122.7|1122.1|323
1646312400000|2022-03-03 13:00:00|1124.4|1123.8|1122.7|1121.7|1126.1|1125.3|1122.2|1121.3|113
1646312700000|2022-03-03 13:05:00|1122.5|1121.5|1124.6|1124|1125.9|1125.2|1121.5|1120.5|138
1646313000000|2022-03-03 13:10:00|1124.9|1123.4|1124.1|1123.5|1125.3|1124.7|1124|1123.3|131
1646313300000|2022-03-03 13:15:00|1124.2|1122.7|1124|1123.4|1125.6|1125|1122.7|1121.5|304
1646313600000|2022-03-03 13:20:00|1123.9|1123.3|1124.1|1123.5|1125.4|1124.4|1123.1|1122.4|248
1646313900000|2022-03-03 13:25:00|1124|1123.4|1125.4|1124.4|1125.6|1124.9|1122.7|1122.1|372
1646314200000|2022-03-03 13:30:00|1125.5|1124|1126.2|1125.6|1126.3|1125.7|1122.6|1122|351
1646314500000|2022-03-03 13:35:00|1126.4|1125.8|1125.8|1125.2|1126.6|1126|1125.6|1124.5|429
1646314800000|2022-03-03 13:40:00|1125.7|1125.1|1123.1|1121.6|1126.1|1125.3|1121.5|1120.4|426
1646317800000|2022-03-03 14:30:00|1129|1128.4|1129.3|1128.7|1130.1|1129.5|1117.3|1116.7|4089
1646318100000|2022-03-03 14:35:00|1129.2|1128.6|1129.5|1128.9|1129.7|1129.1|1129.2|1128.6|424
1646318400000|2022-03-03 14:40:00|1129.6|1129|1130.1|1129.5|1130.5|1129.9|1129.5|1128.9|377
1646318700000|2022-03-03 14:45:00|1130.2|1129.6|1131.6|1131|1131.9|1131.3|1130.1|1129.5|718
1646319000000|2022-03-03 14:50:00|1131.5|1130.9|1131.2|1130.6|1131.6|1131|1130.9|1130.3|440
1646319300000|2022-03-03 14:55:00|1131.1|1130.5|1131.7|1131.1|1131.9|1131.3|1130.9|1130.3|378
1646319600000|2022-03-03 15:00:00|1131.8|1131.2|1132|1131.4|1132.1|1131.5|1131.6|1131|391
1646319900000|2022-03-03 15:05:00|1131.9|1131.3|1131.8|1131.2|1132.2|1131.6|1131.6|1131|478
1646320200000|2022-03-03 15:10:00|1131.9|1131.3|1131.8|1131.2|1131.9|1131.3|1131.4|1130.8|275
1646320500000|2022-03-03 15:15:00|1131.9|1131.3|1132.3|1131.7|1132.3|1131.7|1131.8|1131.2|400
1646320800000|2022-03-03 15:20:00|1132.2|1131.6|1132.5|1131.9|1132.5|1131.9|1132|1131.4|537
1646321100000|2022-03-03 15:25:00|||||||||435
1646321400000|2022-03-03 15:30:00|||||||||974
1646321700000|2022-03-03 15:35:00|||||||||409
1646322000000|2022-03-03 15:40:00|||||||||381
1646322300000|2022-03-03 15:45:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.3|1131.7|335
1646322600000|2022-03-03 15:50:00|1132.3|1131.7|1132.5|1131.9|1132.5|1131.9|1132.3|1131.7|213
1646322900000|2022-03-03 15:55:00|||||||||178
1646323200000|2022-03-03 16:00:00|||||||||174
1646323500000|2022-03-03 16:05:00|||||||||191
1646323800000|2022-03-03 16:10:00|||||||||362
1646324100000|2022-03-03 16:15:00|||||||||240
1646324400000|2022-03-03 16:20:00|||||||||246
1646324700000|2022-03-03 16:25:00|||||||||253
1646325000000|2022-03-03 16:30:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|318
1646325300000|2022-03-03 16:35:00|||||||||214
1646325600000|2022-03-03 16:40:00|||||||||188
1646325900000|2022-03-03 16:45:00|||||||||309
1646326200000|2022-03-03 16:50:00|||||||||281
1646326500000|2022-03-03 16:55:00|||||||||316
1646326800000|2022-03-03 17:00:00|||||||||459
1646327100000|2022-03-03 17:05:00|||||||||155
1646327400000|2022-03-03 17:10:00|||||||||409
1646327700000|2022-03-03 17:15:00|||||||||136
1646328000000|2022-03-03 17:20:00|||||||||252
1646328300000|2022-03-03 17:25:00|||||||||309
1646328600000|2022-03-03 17:30:00|||||||||569
1646328900000|2022-03-03 17:35:00|||||||||313
1646329200000|2022-03-03 17:40:00|||||||||246
1646329500000|2022-03-03 17:45:00|||||||||460
1646329800000|2022-03-03 17:50:00|||||||||225
1646330100000|2022-03-03 17:55:00|||||||||193
1646330400000|2022-03-03 18:00:00|||||||||221
1646330700000|2022-03-03 18:05:00|||||||||248
1646331000000|2022-03-03 18:10:00|||||||||259
1646331300000|2022-03-03 18:15:00|||||||||179
1646331600000|2022-03-03 18:20:00|||||||||141
1646331900000|2022-03-03 18:25:00|||||||||161
1646332200000|2022-03-03 18:30:00|||||||||96
1646332500000|2022-03-03 18:35:00|||||||||215
1646332800000|2022-03-03 18:40:00|||||||||109
1646333100000|2022-03-03 18:45:00|||||||||308
1646333400000|2022-03-03 18:50:00|||||||||201
1646333700000|2022-03-03 18:55:00|||||||||277
1646334000000|2022-03-03 19:00:00|||||||||194
1646334300000|2022-03-03 19:05:00|||||||||320
1646334600000|2022-03-03 19:10:00|||||||||511
1646334900000|2022-03-03 19:15:00|||||||||398
1646355600000|2022-03-04 01:00:00|1207.5|1206.9|1207.3|1206.7|1207.8|1207.2|1205.6|1205|804
1646355900000|2022-03-04 01:05:00|||||||||521
1646356200000|2022-03-04 01:10:00|||||||||213
1646356500000|2022-03-04 01:15:00|||||||||180
1646356800000|2022-03-04 01:20:00|||||||||173
1646357100000|2022-03-04 01:25:00|||||||||94
1646357400000|2022-03-04 01:30:00|||||||||142
1646357700000|2022-03-04 01:35:00|1207.4|1206.8|1207.3|1206.7|1207.4|1206.8|1207.3|1206.7|154
1646358000000|2022-03-04 01:40:00|||||||||44
1646358300000|2022-03-04 01:45:00|||||||||49
1646358600000|2022-03-04 01:50:00|||||||||61
1646358900000|2022-03-04 01:55:00|||||||||48
1646359200000|2022-03-04 02:00:00|||||||||68
1646359500000|2022-03-04 02:05:00|||||||||33
1646359800000|2022-03-04 02:10:00|||||||||44
1646360100000|2022-03-04 02:15:00|||||||||27
1646360400000|2022-03-04 02:20:00|||||||||19
1646360700000|2022-03-04 02:25:00|||||||||33
1646361000000|2022-03-04 02:30:00|||||||||39
1646361300000|2022-03-04 02:35:00|||||||||16
1646361600000|2022-03-04 02:40:00|||||||||17
1646361900000|2022-03-04 02:45:00|||||||||111
1646362200000|2022-03-04 02:50:00|||||||||14
1646362500000|2022-03-04 02:55:00|||||||||10
1646362800000|2022-03-04 03:00:00|||||||||18
1646363100000|2022-03-04 03:05:00|||||||||9
1646363400000|2022-03-04 03:10:00|||||||||24
1646363700000|2022-03-04 03:15:00|||||||||15
1646364000000|2022-03-04 03:20:00|||||||||37
1646364300000|2022-03-04 03:25:00|||||||||35
1646364600000|2022-03-04 03:30:00|||||||||7
1646364900000|2022-03-04 03:35:00|||||||||5
1646365200000|2022-03-04 03:40:00|||||||||9
1646365500000|2022-03-04 03:45:00|||||||||5
1646365800000|2022-03-04 03:50:00|||||||||17
1646366100000|2022-03-04 03:55:00|||||||||11
1646366400000|2022-03-04 04:00:00|||||||||18
1646366700000|2022-03-04 04:05:00|||||||||11
1646367000000|2022-03-04 04:10:00|||||||||11
1646367300000|2022-03-04 04:15:00|||||||||1
1646367600000|2022-03-04 04:20:00|||||||||19
1646367900000|2022-03-04 04:25:00|||||||||28
1646368200000|2022-03-04 04:30:00|||||||||7
1646368500000|2022-03-04 04:35:00|||||||||7
1646368800000|2022-03-04 04:40:00|||||||||1
1646369700000|2022-03-04 04:55:00|||||||||13
1646370000000|2022-03-04 05:00:00|||||||||16
1646370300000|2022-03-04 05:05:00|||||||||4
1646370600000|2022-03-04 05:10:00|||||||||11
1646370900000|2022-03-04 05:15:00|||||||||7
1646371200000|2022-03-04 05:20:00|||||||||31
1646371500000|2022-03-04 05:25:00|||||||||16
1646371800000|2022-03-04 05:30:00|||||||||22
1646372100000|2022-03-04 05:35:00|||||||||15
1646372400000|2022-03-04 05:40:00|||||||||23
1646372700000|2022-03-04 05:45:00|||||||||10
1646373000000|2022-03-04 05:50:00|||||||||3
1646373300000|2022-03-04 05:55:00|||||||||3
1646373900000|2022-03-04 06:05:00|||||||||6
1646374500000|2022-03-04 06:15:00|||||||||1
1646374800000|2022-03-04 06:20:00|||||||||1
1646375400000|2022-03-04 06:30:00|||||||||9
1646375700000|2022-03-04 06:35:00|||||||||34
1646376000000|2022-03-04 06:40:00|||||||||16
1646376300000|2022-03-04 06:45:00|||||||||10
1646376600000|2022-03-04 06:50:00|||||||||8
1646376900000|2022-03-04 06:55:00|||||||||2
1646377200000|2022-03-04 07:00:00|||||||||24
1646377500000|2022-03-04 07:05:00|||||||||4
1646377800000|2022-03-04 07:10:00|||||||||4
1646378400000|2022-03-04 07:20:00|||||||||13
1646378700000|2022-03-04 07:25:00|||||||||12
1646379000000|2022-03-04 07:30:00|||||||||3
1646379600000|2022-03-04 07:40:00|||||||||2
1646380500000|2022-03-04 07:55:00|||||||||9
1646380800000|2022-03-04 08:00:00|||||||||5
1646381100000|2022-03-04 08:05:00|||||||||3
1646381400000|2022-03-04 08:10:00|||||||||6
1646381700000|2022-03-04 08:15:00|||||||||27
1646382000000|2022-03-04 08:20:00|||||||||12
1646382300000|2022-03-04 08:25:00|||||||||5
1646382900000|2022-03-04 08:35:00|||||||||1
1646383200000|2022-03-04 08:40:00|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|3
1646383500000|2022-03-04 08:45:00|||||||||6
1646383800000|2022-03-04 08:50:00|||||||||13
1646384100000|2022-03-04 08:55:00|||||||||10
1646384700000|2022-03-04 09:05:00|||||||||7
1646385000000|2022-03-04 09:10:00|||||||||28
1646385300000|2022-03-04 09:15:00|||||||||26
1646385600000|2022-03-04 09:20:00|||||||||3
1646386200000|2022-03-04 09:30:00|||||||||16
1646386500000|2022-03-04 09:35:00|||||||||9
1646386800000|2022-03-04 09:40:00|||||||||10
1646387100000|2022-03-04 09:45:00|||||||||5
1646387400000|2022-03-04 09:50:00|||||||||26
1646387700000|2022-03-04 09:55:00|||||||||64
1646388000000|2022-03-04 10:00:00|||||||||33
1646388300000|2022-03-04 10:05:00|||||||||52
1646388600000|2022-03-04 10:10:00|||||||||252
1646388900000|2022-03-04 10:15:00|||||||||9
1646389200000|2022-03-04 10:20:00|||||||||6
1646389500000|2022-03-04 10:25:00|||||||||1
1646389800000|2022-03-04 10:30:00|||||||||19
1646390100000|2022-03-04 10:35:00|||||||||2
1646390400000|2022-03-04 10:40:00|||||||||25
1646390700000|2022-03-04 10:45:00|||||||||33
1646391000000|2022-03-04 10:50:00|||||||||9
1646391300000|2022-03-04 10:55:00|||||||||14
1646391600000|2022-03-04 11:00:00|||||||||49
1646391900000|2022-03-04 11:05:00|||||||||26
1646392200000|2022-03-04 11:10:00|||||||||21
1646392500000|2022-03-04 11:15:00|||||||||36
1646392800000|2022-03-04 11:20:00|||||||||42
1646393100000|2022-03-04 11:25:00|||||||||41
1646393400000|2022-03-04 11:30:00|||||||||3
1646393700000|2022-03-04 11:35:00|||||||||38
1646394000000|2022-03-04 11:40:00|||||||||28
1646394300000|2022-03-04 11:45:00|||||||||6
1646394600000|2022-03-04 11:50:00|||||||||19
1646394900000|2022-03-04 11:55:00|||||||||55
1646395200000|2022-03-04 12:00:00|||||||||8
1646395500000|2022-03-04 12:05:00|||||||||40
1646395800000|2022-03-04 12:10:00|||||||||13
1646396100000|2022-03-04 12:15:00|||||||||25
1646396400000|2022-03-04 12:20:00|||||||||72
1646396700000|2022-03-04 12:25:00|||||||||44
1646397300000|2022-03-04 12:35:00|||||||||30
1646397600000|2022-03-04 12:40:00|||||||||30
1646397900000|2022-03-04 12:45:00|||||||||53
1646398200000|2022-03-04 12:50:00|||||||||31
1646398500000|2022-03-04 12:55:00|||||||||30
1646398800000|2022-03-04 13:00:00|||||||||45
1646399100000|2022-03-04 13:05:00|||||||||30
1646399400000|2022-03-04 13:10:00|||||||||78
1646399700000|2022-03-04 13:15:00|||||||||57
1646400000000|2022-03-04 13:20:00|||||||||43
1646400300000|2022-03-04 13:25:00|||||||||99
1646400600000|2022-03-04 13:30:00|||||||||75
1646400900000|2022-03-04 13:35:00|||||||||13
1646401200000|2022-03-04 13:40:00|||||||||26
1646404200000|2022-03-04 14:30:00|||||||||422
1646404500000|2022-03-04 14:35:00|||||||||225
1646404800000|2022-03-04 14:40:00|||||||||320
1646405100000|2022-03-04 14:45:00|||||||||393
1646405400000|2022-03-04 14:50:00|||||||||196
1646405700000|2022-03-04 14:55:00|||||||||323
1646406000000|2022-03-04 15:00:00|||||||||387
1646406300000|2022-03-04 15:05:00|||||||||202
1646406600000|2022-03-04 15:10:00|||||||||183
1646406900000|2022-03-04 15:15:00|||||||||259
1646407200000|2022-03-04 15:20:00|||||||||125
1646407500000|2022-03-04 15:25:00|||||||||158
1646407800000|2022-03-04 15:30:00|||||||||90
1646408100000|2022-03-04 15:35:00|||||||||144
1646408400000|2022-03-04 15:40:00|||||||||222
1646408700000|2022-03-04 15:45:00|||||||||272
1646409000000|2022-03-04 15:50:00|||||||||170
1646409300000|2022-03-04 15:55:00|||||||||140
1646409600000|2022-03-04 16:00:00|||||||||155
1646409900000|2022-03-04 16:05:00|||||||||114
1646410200000|2022-03-04 16:10:00|||||||||147
1646410500000|2022-03-04 16:15:00|||||||||330
1646410800000|2022-03-04 16:20:00|||||||||210
1646411100000|2022-03-04 16:25:00|||||||||185
1646411400000|2022-03-04 16:30:00|||||||||241
1646411700000|2022-03-04 16:35:00|1206.5|1205.9|1205.5|1204.9|1207.2|1206.6|1204.1|1203.5|519
1646412000000|2022-03-04 16:40:00|1205.7|1205.1|1202.9|1202.3|1205.7|1205.1|1202.8|1202.2|594
1646412300000|2022-03-04 16:45:00|1203|1202.4|1198.4|1197.8|1203.7|1203.1|1197|1196.4|1739
1646412600000|2022-03-04 16:50:00|1198.5|1197.9|1198.8|1198.2|1200|1199.4|1197.7|1197.1|1311
1646412900000|2022-03-04 16:55:00|1198.9|1198.3|1197.8|1197.2|1199.7|1199.1|1196.5|1195.9|667
1646413200000|2022-03-04 17:00:00|1197.9|1197.3|1197.5|1196.9|1198|1197.4|1197.3|1196.7|530
1646413500000|2022-03-04 17:05:00|1197.4|1196.8|1198.3|1197.7|1198.4|1197.8|1196.9|1196.3|2078
1646413800000|2022-03-04 17:10:00|1198.2|1197.6|1201|1200.4|1201.1|1200.5|1197.7|1197.1|931
1646414100000|2022-03-04 17:15:00|1201.1|1200.5|1201|1200.4|1201.1|1200.5|1199.7|1199.1|313
1646414400000|2022-03-04 17:20:00|1201.1|1200.5|1204.1|1203.5|1204.3|1203.7|1201.1|1200.5|549
1646414700000|2022-03-04 17:25:00|1204.2|1203.6|1205.3|1204.7|1206.2|1205.6|1203.5|1202.9|165
1646415000000|2022-03-04 17:30:00|1205.2|1204.6|1205.3|1204.7|1207.1|1206.5|1204.3|1203.7|246
1646415300000|2022-03-04 17:35:00|1205.2|1204.6|1204.1|1203.5|1205.4|1204.8|1204.1|1203.5|237
1646415600000|2022-03-04 17:40:00|1204.2|1203.6|1200.9|1200.3|1204.2|1203.6|1200.8|1200.2|145
1646415900000|2022-03-04 17:45:00|1201|1200.4|1201.4|1200.8|1201.4|1200.8|1200.9|1200.3|274
1646416200000|2022-03-04 17:50:00|1201.1|1200.5|1201.3|1200.7|1201.4|1200.8|1200.9|1200.3|114
1646416500000|2022-03-04 17:55:00|1201.7|1201.1|1200|1199.4|1201.7|1201.1|1199.8|1199.2|143
1646416800000|2022-03-04 18:00:00|1200.1|1199.5|1200.8|1200.2|1201.7|1200.4|1200.1|1199.5|151
1646417100000|2022-03-04 18:05:00|1200.9|1200.3|1200.9|1200.3|1201.3|1200.7|1200.8|1200.2|151
1646417400000|2022-03-04 18:10:00|1201|1200.4|1200.8|1200.2|1201|1200.4|1200.8|1200.2|183
1646417700000|2022-03-04 18:15:00|1200.9|1200.3|1199.5|1198.9|1200.9|1200.3|1198.7|1198.1|137
1646418000000|2022-03-04 18:20:00|1199.4|1198.8|1199.2|1198.6|1199.7|1199.1|1198.6|1198|136
1646418300000|2022-03-04 18:25:00|1199.3|1198.7|1200.9|1200.3|1201.6|1201|1199.2|1198.6|182
1646418600000|2022-03-04 18:30:00|1200.6|1200|1199.8|1199.2|1200.7|1200.1|1199|1198.4|50
1646418900000|2022-03-04 18:35:00|1200|1199.4|1200.9|1200.3|1201.1|1200.5|1200|1199.4|38
1646419200000|2022-03-04 18:40:00|1201|1200.4|1201.2|1200.6|1202.2|1201|1200.7|1200.1|44
1646419500000|2022-03-04 18:45:00|1201.1|1200.5|1200.7|1200.1|1201.1|1200.5|1200.7|1200.1|51
1646419800000|2022-03-04 18:50:00|1200.8|1200.2|1201.2|1200.6|1201.7|1201.1|1200.6|1200|160
1646420100000|2022-03-04 18:55:00|1201.3|1200.7|1202.3|1201.7|1202.3|1201.7|1201.3|1200.7|93
1646420400000|2022-03-04 19:00:00|1202.2|1201.6|1203.1|1202.5|1203.1|1202.5|1201.9|1201.3|289
1646420700000|2022-03-04 19:05:00|1203|1202.4|1204|1203.4|1204.7|1204.1|1203|1202.4|278
1646421000000|2022-03-04 19:10:00|1204.1|1203.5|1204.8|1204.2|1205.6|1205|1204|1203.4|813
1646421300000|2022-03-04 19:15:00|1204.7|1204.1|1205.7|1204.2|1205.8|1204.3|1204|1203.4|223
1646614800000|2022-03-07 01:00:00|1282.7|1282.1|1281.8|1281.2|1283.6|1283|1277.7|1277.1|1271
1646615100000|2022-03-07 01:05:00|1281.9|1281.3|1280.5|1279.9|1282.8|1282.2|1280.4|1279.8|385
1646615400000|2022-03-07 01:10:00|1280.4|1279.8|1280.8|1280.2|1281.5|1280.9|1280.3|1279.7|469
1646615700000|2022-03-07 01:15:00|1280.9|1280.3|1281.8|1281.2|1281.8|1281.2|1280.6|1280|271
1646616000000|2022-03-07 01:20:00|1281.9|1281.3|1282.3|1281.7|1282.3|1281.7|1281.7|1281.1|78
1646616300000|2022-03-07 01:25:00|1282.4|1281.8|1282.6|1282|1282.8|1282.2|1282|1281.4|304
1646616600000|2022-03-07 01:30:00|1282.7|1282.1|1283.5|1282.9|1283.7|1283.1|1282.6|1282|100
1646616900000|2022-03-07 01:35:00|1283.6|1283|1283.3|1282.7|1283.7|1283.1|1283.1|1282.5|97
1646617200000|2022-03-07 01:40:00|1283.2|1282.6|1282.9|1282.3|1283.2|1282.6|1282.9|1282.3|70
1646617500000|2022-03-07 01:45:00|1283|1282.4|1283.3|1282.7|1283.3|1282.7|1283|1282.4|21
1646617800000|2022-03-07 01:50:00|1283.4|1282.8|1284.8|1284.2|1284.9|1284.3|1283.4|1282.8|112
1646618100000|2022-03-07 01:55:00|1284.9|1284.3|1284.1|1283.5|1285.3|1284.7|1284.1|1283.5|74
1646618400000|2022-03-07 02:00:00|1284|1283.4|1285.4|1284.8|1286|1285.4|1284|1283.4|118
1646618700000|2022-03-07 02:05:00|1285.5|1284.9|1286|1285.4|1286|1285.4|1285.3|1284.7|54
1646619000000|2022-03-07 02:10:00|1286.1|1285.5|1286.4|1285.8|1286.8|1286.2|1286|1285.4|69
1646619300000|2022-03-07 02:15:00|1286.3|1285.7|1286.2|1285.6|1286.7|1286.1|1286.2|1285.6|18
1646619600000|2022-03-07 02:20:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1285.9|1285.3|24
1646619900000|2022-03-07 02:25:00|1286|1285.4|1284.5|1283.9|1286.1|1285.5|1284|1283.4|64
1646620200000|2022-03-07 02:30:00|1284.4|1283.8|1283.7|1283.1|1284.5|1283.9|1283.3|1282.7|39
1646620500000|2022-03-07 02:35:00|1283.8|1283.2|1284.2|1283.6|1284.4|1283.8|1283.8|1283.2|19
1646620800000|2022-03-07 02:40:00|1284.1|1283.5|1283.8|1283.2|1284.1|1283.5|1283.7|1283.1|38
1646621100000|2022-03-07 02:45:00|1283.7|1283.1|1283.9|1283.3|1283.9|1283.3|1283.7|1283.1|21
1646621400000|2022-03-07 02:50:00|1284|1283.4|1284.3|1283.7|1284.3|1283.7|1284|1283.4|8
1646621700000|2022-03-07 02:55:00|1284.2|1283.6|1284.2|1283.6|1284.4|1283.8|1284.2|1283.6|3
1646622000000|2022-03-07 03:00:00|1284.3|1283.7|1284.1|1283.5|1284.3|1283.7|1283.8|1283.2|31
1646622300000|2022-03-07 03:05:00|1284.2|1283.6|1284.1|1283.5|1284.3|1283.7|1284.1|1283.5|25
1646622600000|2022-03-07 03:10:00|1284.2|1283.6|1284.4|1283.8|1284.4|1283.8|1284.2|1283.6|13
1646622900000|2022-03-07 03:15:00|1284.3|1283.7|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|29
1646623200000|2022-03-07 03:20:00|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|5
1646623500000|2022-03-07 03:25:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|14
1646623800000|2022-03-07 03:30:00|1284.6|1284|1284.5|1283.9|1284.7|1284.1|1284.5|1283.9|1
1646624100000|2022-03-07 03:35:00|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.3|1283.7|0
1646624400000|2022-03-07 03:40:00|1284.5|1283.9|1284.5|1283.9|1284.6|1284|1284.5|1283.9|7
1646624700000|2022-03-07 03:45:00|1284.4|1283.8|1284.6|1284|1284.6|1284|1284.4|1283.8|0
1646625000000|2022-03-07 03:50:00|1284.5|1283.9|1284.7|1284.1|1284.7|1284.1|1284.5|1283.9|4
1646625300000|2022-03-07 03:55:00|1284.8|1284.2|1284.7|1284.1|1284.8|1284.2|1284.7|1284.1|0
1646625600000|2022-03-07 04:00:00|1284.6|1284|1284.5|1283.9|1284.8|1284.2|1284.4|1283.8|29
1646625900000|2022-03-07 04:05:00|1284.6|1284|1284.6|1284|1284.7|1284.1|1284.6|1284|2
1646626200000|2022-03-07 04:10:00|1284.7|1284.1|1284.8|1284.2|1284.8|1284.2|1284.6|1284|0
1646626500000|2022-03-07 04:15:00|1284.7|1284.1|1284.6|1284|1284.7|1284.1|1284.6|1284|0
1646626800000|2022-03-07 04:20:00|||||||||7
1646627100000|2022-03-07 04:25:00|1284.5|1283.9|1284.5|1283.9|1284.6|1284|1284.5|1283.9|1
1646627400000|2022-03-07 04:30:00|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|15
1646627700000|2022-03-07 04:35:00|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|0
1646628000000|2022-03-07 04:40:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646628300000|2022-03-07 04:45:00|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|6
1646628600000|2022-03-07 04:50:00|1284.7|1284.1|1284.6|1284|1284.7|1284.1|1284.6|1284|14
1646628900000|2022-03-07 04:55:00|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.6|1284|12
1646629200000|2022-03-07 05:00:00|1284.8|1284.2|1284.6|1284|1284.9|1284.3|1284.4|1283.8|40
1646629500000|2022-03-07 05:05:00|1284.5|1283.9|1284.8|1284.2|1284.9|1284.3|1284.4|1283.8|20
1646629800000|2022-03-07 05:10:00|1284.7|1284.1|1285|1284.4|1285|1284.4|1284.7|1284.1|27
1646630100000|2022-03-07 05:15:00|1285.1|1284.5|1284.9|1284.3|1285.2|1284.6|1284.9|1284.3|13
1646630400000|2022-03-07 05:20:00|1284.7|1284.1|1284.9|1284.3|1285|1284.4|1284.7|1284.1|5
1646630700000|2022-03-07 05:25:00|1285|1284.4|1284.9|1284.3|1285|1284.4|1284.9|1284.3|21
1646631000000|2022-03-07 05:30:00|1285|1284.4|1285|1284.4|1285|1284.4|1284.9|1284.3|33
1646631300000|2022-03-07 05:35:00|1284.9|1284.3|1285.2|1284.6|1285.3|1284.7|1284.9|1284.3|7
1646631600000|2022-03-07 05:40:00|1285.1|1284.5|1285.2|1284.6|1285.2|1284.6|1285.1|1284.5|0
1646631900000|2022-03-07 05:45:00|1285.1|1284.5|1285.4|1284.8|1285.4|1284.8|1285.1|1284.5|18
1646632200000|2022-03-07 05:50:00|1285.3|1284.7|1285.5|1284.9|1285.5|1284.9|1285.3|1284.7|12
1646632500000|2022-03-07 05:55:00|1285.6|1285|1285.8|1285.2|1285.9|1285.3|1285.5|1284.9|51
1646632800000|2022-03-07 06:00:00|1285.7|1285.1|1286.2|1285.6|1286.2|1285.6|1285.7|1285.1|46
1646633100000|2022-03-07 06:05:00|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286|1285.4|45
1646633400000|2022-03-07 06:10:00|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.1|1285.5|17
1646633700000|2022-03-07 06:15:00|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.2|1285.6|8
1646634000000|2022-03-07 06:20:00|1286.6|1286|1287.6|1287|1287.6|1287|1286.6|1286|36
1646634300000|2022-03-07 06:25:00|1287.5|1286.9|1287.9|1287.3|1287.9|1287.3|1287.5|1286.9|12
1646634600000|2022-03-07 06:30:00|1288|1287.4|1288.1|1287.5|1288.5|1287.9|1288|1287.4|16
1646634900000|2022-03-07 06:35:00|1288.2|1287.6|1288.4|1287.8|1288.6|1288|1288.1|1287.5|23
1646635200000|2022-03-07 06:40:00|1288.3|1287.7|1288.1|1287.5|1288.3|1287.7|1288.1|1287.5|5
1646635500000|2022-03-07 06:45:00|1288|1287.4|1287.8|1287.2|1288.1|1287.5|1287.8|1287.2|2
1646635800000|2022-03-07 06:50:00|1287.7|1287.1|1287.6|1287|1287.8|1287.2|1287.4|1286.8|3
1646636100000|2022-03-07 06:55:00|1287.5|1286.9|1287.1|1286.5|1287.6|1287|1287.1|1286.5|12
1646636400000|2022-03-07 07:00:00|1287|1286.4|1286.2|1285.6|1287|1286.4|1285.8|1285.2|39
1646636700000|2022-03-07 07:05:00|1286.3|1285.7|1286.8|1286.2|1287|1286.4|1286|1285.4|2
1646637000000|2022-03-07 07:10:00|1286.9|1286.3|1287.1|1286.5|1287.5|1286.9|1286.9|1286.3|12
1646637300000|2022-03-07 07:15:00|1287.2|1286.6|1287.2|1286.6|1287.6|1287|1287|1286.4|14
1646637600000|2022-03-07 07:20:00|1287.1|1286.5|1287.2|1286.6|1287.9|1287.3|1287.1|1286.5|40
1646637900000|2022-03-07 07:25:00|1287.1|1286.5|1286.7|1286.1|1287.1|1286.5|1286.3|1285.7|17
1646638200000|2022-03-07 07:30:00|1286.8|1286.2|1286.8|1286.2|1287.1|1286.5|1286.6|1286|0
1646638500000|2022-03-07 07:35:00|1286.9|1286.3|1286.8|1286.2|1286.9|1286.3|1286.8|1286.2|27
1646638800000|2022-03-07 07:40:00|1286.9|1286.3|1287|1286.4|1287|1286.4|1286.8|1286.2|0
1646639100000|2022-03-07 07:45:00|1287.1|1286.5|1286.3|1285.7|1287.4|1286.8|1286.2|1285.6|33
1646639400000|2022-03-07 07:50:00|1286.4|1285.8|1286.6|1286|1286.6|1286|1286.3|1285.7|12
1646639700000|2022-03-07 07:55:00|1286.7|1286.1|1285.9|1285.3|1286.8|1286.2|1285.7|1285.1|33
1646640000000|2022-03-07 08:00:00|1285.8|1285.2|1285.7|1285.1|1286.2|1285.6|1285.6|1285|65
1646640300000|2022-03-07 08:05:00|1285.8|1285.2|1286.3|1285.7|1286.3|1285.7|1285.8|1285.2|6
1646640600000|2022-03-07 08:10:00|1286.4|1285.8|1285.7|1285.1|1286.7|1286.1|1285.7|1285.1|67
1646640900000|2022-03-07 08:15:00|1285.8|1285.2|1285.9|1285.3|1285.9|1285.3|1285.8|1285.2|5
1646641200000|2022-03-07 08:20:00|1285.8|1285.2|1286.5|1285.9|1286.6|1286|1285.8|1285.2|8
1646641500000|2022-03-07 08:25:00|1286.4|1285.8|1286.3|1285.7|1286.4|1285.8|1286.2|1285.6|23
1646641800000|2022-03-07 08:30:00|1286.4|1285.8|1286.6|1286|1286.6|1286|1286.3|1285.7|0
1646642100000|2022-03-07 08:35:00|1287.3|1286.7|1287.4|1286.8|1287.7|1287.1|1287.1|1286.5|13
1646642400000|2022-03-07 08:40:00|1287.5|1286.9|1287.2|1286.6|1287.5|1286.9|1287|1286.4|3
1646642700000|2022-03-07 08:45:00|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287.1|1286.5|8
1646643000000|2022-03-07 08:50:00|1287.3|1286.7|1287|1286.4|1287.4|1286.8|1287|1286.4|10
1646643300000|2022-03-07 08:55:00|1287.1|1286.5|1286.6|1286|1287.1|1286.5|1286.2|1285.6|36
1646643600000|2022-03-07 09:00:00|1286.6|1286|1286.2|1285.6|1286.7|1286.1|1286.1|1285.5|39
1646643900000|2022-03-07 09:05:00|1286.1|1285.5|1286.1|1285.5|1286.3|1285.7|1286.1|1285.5|8
1646644200000|2022-03-07 09:10:00|1286|1285.4|1286.7|1286.1|1286.8|1286.2|1285.9|1285.3|50
1646644500000|2022-03-07 09:15:00|1286.8|1286.2|1286.8|1286.2|1286.9|1286.3|1286.6|1286|7
1646644800000|2022-03-07 09:20:00|1286.7|1286.1|1286.8|1286.2|1286.8|1286.2|1286.7|1286.1|4
1646645100000|2022-03-07 09:25:00|1286.9|1286.3|1287.3|1286.7|1287.3|1286.7|1286.9|1286.3|1
1646645400000|2022-03-07 09:30:00|1287.2|1286.6|1287.4|1286.8|1287.4|1286.8|1287.2|1286.6|9
1646645700000|2022-03-07 09:35:00|1287.3|1286.7|1287.6|1287|1287.6|1287|1287.3|1286.7|8
1646646000000|2022-03-07 09:40:00|1287.5|1286.9|1286.9|1286.3|1287.5|1286.9|1286.8|1286.2|32
1646646300000|2022-03-07 09:45:00|1286.8|1286.2|1287.5|1286.9|1287.6|1287|1286.8|1286.2|30
1646646600000|2022-03-07 09:50:00|1287.7|1287.1|1287|1286.4|1287.7|1287.1|1286.9|1286.3|56
1646646900000|2022-03-07 09:55:00|1287.1|1286.5|1287.7|1287.1|1287.8|1287.2|1287|1286.4|1
1646647200000|2022-03-07 10:00:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|4
1646647500000|2022-03-07 10:05:00|1287.9|1287.3|1288.1|1287.5|1289|1288.4|1287.5|1286.9|46
1646647800000|2022-03-07 10:10:00|1288.4|1287.8|1288.2|1287.6|1289|1288.4|1287.7|1287.1|31
1646648100000|2022-03-07 10:15:00|1288.1|1287.5|1288.2|1287.6|1288.2|1287.6|1288|1287.4|25
1646648400000|2022-03-07 10:20:00|1288.3|1287.7|1288.4|1287.8|1288.6|1288|1288.3|1287.7|26
1646648700000|2022-03-07 10:25:00|1288.9|1288.3|1288.6|1288|1288.9|1288.3|1288.2|1287.6|11
1646649300000|2022-03-07 10:35:00|||||||||12
1646649600000|2022-03-07 10:40:00|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1
1646649900000|2022-03-07 10:45:00|||||||||29
1646650200000|2022-03-07 10:50:00|||||||||13
1646650500000|2022-03-07 10:55:00|||||||||8
1646650800000|2022-03-07 11:00:00|||||||||69
1646651100000|2022-03-07 11:05:00|||||||||24
1646651400000|2022-03-07 11:10:00|||||||||16
1646651700000|2022-03-07 11:15:00|||||||||17
1646652000000|2022-03-07 11:20:00|||||||||7
1646652300000|2022-03-07 11:25:00|||||||||16
1646652600000|2022-03-07 11:30:00|||||||||7
1646652900000|2022-03-07 11:35:00|||||||||14
1646653200000|2022-03-07 11:40:00|||||||||48
1646653500000|2022-03-07 11:45:00|||||||||26
1646653800000|2022-03-07 11:50:00|||||||||27
1646654100000|2022-03-07 11:55:00|||||||||11
1646654400000|2022-03-07 12:00:00|||||||||23
1646654700000|2022-03-07 12:05:00|||||||||19
1646655000000|2022-03-07 12:10:00|||||||||52
1646655300000|2022-03-07 12:15:00|||||||||49
1646655600000|2022-03-07 12:20:00|||||||||109
1646655900000|2022-03-07 12:25:00|||||||||16
1646656200000|2022-03-07 12:30:00|||||||||52
1646656500000|2022-03-07 12:35:00|||||||||62
1646656800000|2022-03-07 12:40:00|||||||||48
1646657100000|2022-03-07 12:45:00|||||||||101
1646657400000|2022-03-07 12:50:00|||||||||79
1646657700000|2022-03-07 12:55:00|1287.9|1287.3|1287.7|1287.1|1287.9|1287.3|1286.5|1285.9|160
1646658000000|2022-03-07 13:00:00|1287.8|1287.2|1286.1|1285.5|1288.4|1287.8|1286.1|1285.5|57
1646658300000|2022-03-07 13:05:00|1286|1285.4|1286.4|1285.8|1287|1286.4|1286|1285.4|175
1646658600000|2022-03-07 13:10:00|1286.5|1285.9|1286.1|1285.5|1286.5|1285.9|1286|1285.4|66
1646658900000|2022-03-07 13:15:00|1286.2|1285.6|1287.4|1286.8|1288.2|1287.6|1286.1|1285.5|85
1646659200000|2022-03-07 13:20:00|1287.5|1286.9|1287.7|1287.1|1288|1287.4|1287.3|1286.7|71
1646659500000|2022-03-07 13:25:00|1287.6|1287|1284.7|1284.1|1287.7|1287.1|1284.7|1284.1|96
1646659800000|2022-03-07 13:30:00|1284.6|1284|1285|1284.4|1286|1285.4|1284.1|1283.5|84
1646660100000|2022-03-07 13:35:00|1284.9|1284.3|1284.8|1284.2|1284.9|1284.3|1283.9|1283.3|42
1646660400000|2022-03-07 13:40:00|1285|1284.4|1283.9|1283.3|1285.8|1285.2|1283.9|1283.3|114
1646663400000|2022-03-07 14:30:00|1283.5|1282.9|1279.5|1278.9|1284.9|1283.4|1278.8|1278.2|1096
1646663700000|2022-03-07 14:35:00|1279.4|1278.8|1281.6|1281|1281.8|1281.2|1279|1278.4|398
1646664000000|2022-03-07 14:40:00|1281.5|1280.9|1281.8|1281.2|1282.4|1281.8|1280.5|1279.9|402
1646664300000|2022-03-07 14:45:00|1281.7|1281.1|1279.5|1278.9|1281.8|1281.2|1278.9|1278.3|402
1646664600000|2022-03-07 14:50:00|1279.4|1278.8|1278.9|1278.3|1280.7|1280.1|1278.7|1278.1|464
1646664900000|2022-03-07 14:55:00|1279|1278.4|1279.3|1278.7|1279.5|1278.9|1278.8|1278.2|435
1646665200000|2022-03-07 15:00:00|1279.2|1278.6|1278.8|1278.2|1279.4|1278.8|1278.2|1277.6|474
1646665500000|2022-03-07 15:05:00|1278.7|1278.1|1278.3|1277.7|1278.7|1278.1|1278.1|1277.5|484
1646665800000|2022-03-07 15:10:00|1278.4|1277.8|1278.1|1277.5|1278.4|1277.8|1278|1277.4|490
1646666100000|2022-03-07 15:15:00|1278|1277.4|1282.1|1281.5|1283.4|1282.8|1278|1277.4|884
1646666400000|2022-03-07 15:20:00|1282|1281.4|1279.1|1278.5|1282|1281.4|1278.1|1277.5|246
1646666700000|2022-03-07 15:25:00|1278.9|1278.3|1278.5|1277.9|1279.5|1278.9|1278.3|1277.7|391
1646667000000|2022-03-07 15:30:00|1278.4|1277.8|1277.8|1277.2|1278.5|1277.9|1277.2|1276.6|675
1646667300000|2022-03-07 15:35:00|1277.7|1277.1|1278.7|1278.1|1279|1278.4|1277.6|1277|144
1646667600000|2022-03-07 15:40:00|1278.6|1278|1277.5|1276.9|1278.6|1278|1277.3|1276.7|451
1646667900000|2022-03-07 15:45:00|1277.6|1277|1276.5|1275.9|1277.6|1277|1276.2|1275.6|625
1646668200000|2022-03-07 15:50:00|1276.4|1275.8|1276.8|1276.2|1276.9|1276.3|1276.2|1275.6|338
1646668500000|2022-03-07 15:55:00|1276.7|1276.1|1276.5|1275.9|1276.9|1276.3|1276.2|1275.6|278
1646668800000|2022-03-07 16:00:00|1276.6|1276|1276.8|1276.2|1276.8|1276.2|1276.5|1275.9|274
1646669100000|2022-03-07 16:05:00|1276.7|1276.1|1276.8|1276.2|1277.1|1276.5|1276.7|1276.1|209
1646669400000|2022-03-07 16:10:00|1276.9|1276.3|1276.8|1276.2|1277|1276.4|1276.8|1276.2|166
1646669700000|2022-03-07 16:15:00|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.6|1276|140
1646670000000|2022-03-07 16:20:00|1276.6|1276|1278.3|1277.7|1278.6|1278|1276.6|1276|226
1646670300000|2022-03-07 16:25:00|1278.4|1277.8|1277.5|1276.9|1278.6|1278|1277.5|1276.9|133
1646670600000|2022-03-07 16:30:00|1277.6|1277|1277.4|1276.8|1277.6|1277|1277.3|1276.7|88
1646670900000|2022-03-07 16:35:00|1277.6|1277|1278|1277.4|1278.2|1277.6|1277.6|1277|318
1646671200000|2022-03-07 16:40:00|1277.8|1277.2|1278.2|1277.6|1278.5|1277.9|1277.8|1277.2|274
1646671500000|2022-03-07 16:45:00|1278.3|1277.7|1278.6|1278|1278.7|1278.1|1278|1277.4|111
1646671800000|2022-03-07 16:50:00|1278.7|1278.1|1278.7|1278.1|1279.2|1278.6|1278.3|1277.7|247
1646672100000|2022-03-07 16:55:00|1278.8|1278.2|1279.5|1278.9|1279.7|1279.1|1278.8|1278.2|132
1646672400000|2022-03-07 17:00:00|1279.4|1278.8|1278.4|1277.8|1279.5|1278.9|1278.4|1277.8|133
1646672700000|2022-03-07 17:05:00|1278.3|1277.7|1278.3|1277.7|1278.5|1277.9|1277.8|1277.2|79
1646673000000|2022-03-07 17:10:00|1278.4|1277.8|1277.8|1277.2|1278.4|1277.8|1277.7|1277.1|63
1646673300000|2022-03-07 17:15:00|1277.7|1277.1|1278.3|1277.7|1278.3|1277.7|1277.6|1277|137
1646673600000|2022-03-07 17:20:00|1278.2|1277.6|1279.2|1278.6|1279.2|1278.6|1278.2|1277.6|137
1646673900000|2022-03-07 17:25:00|1279.3|1278.7|1279.4|1278.8|1279.9|1279.3|1279|1278.4|74
1646674200000|2022-03-07 17:30:00|1279.3|1278.7|1279.6|1279|1279.8|1279.2|1278.7|1278.1|118
1646674500000|2022-03-07 17:35:00|1279.5|1278.9|1279.9|1279.3|1280.1|1279.5|1279.5|1278.9|144
1646674800000|2022-03-07 17:40:00|1279.8|1279.2|1281.1|1280.5|1281.1|1280.5|1279.2|1278.6|341
1646675100000|2022-03-07 17:45:00|1281|1280.4|1281.4|1280.8|1281.8|1281.2|1280.8|1280.2|285
1646675400000|2022-03-07 17:50:00|1281.3|1280.7|1281.4|1280.8|1281.6|1281|1280.9|1280.3|147
1646675700000|2022-03-07 17:55:00|1281.7|1281.1|1282.6|1282|1282.7|1282.1|1281.6|1281|180
1646676000000|2022-03-07 18:00:00|1282.5|1281.9|1282.5|1281.9|1283|1282.4|1282.4|1281.8|112
1646676300000|2022-03-07 18:05:00|1282.6|1282|1282.9|1282.3|1283|1282.4|1282.4|1281.8|200
1646676600000|2022-03-07 18:10:00|1283|1282.4|1283.3|1282.7|1283.8|1283.2|1282.9|1282.3|247
1646676900000|2022-03-07 18:15:00|1283.2|1282.6|1283.8|1283.2|1283.9|1283.3|1283.1|1282.5|144
1646677200000|2022-03-07 18:20:00|1283.7|1283.1|1282.8|1282.2|1283.7|1283.1|1282.5|1281.9|155
1646677500000|2022-03-07 18:25:00|1282.9|1282.3|1282.6|1282|1282.9|1282.3|1282.2|1281.6|223
1646677800000|2022-03-07 18:30:00|1282.8|1282.2|1283.7|1283.1|1283.8|1283.2|1282.7|1282.1|264
1646678100000|2022-03-07 18:35:00|1283.6|1283|1283.8|1283.2|1284.1|1283.5|1283.6|1283|372
1646678400000|2022-03-07 18:40:00|1283.9|1283.3|1283.1|1282.5|1284|1283.4|1282.8|1282.2|399
1646678700000|2022-03-07 18:45:00|1283.2|1282.6|1283.9|1283.3|1284.2|1283.6|1283.1|1282.5|216
1646679000000|2022-03-07 18:50:00|1283.8|1283.2|1283.7|1283.1|1284.6|1284|1283.7|1283.1|302
1646679300000|2022-03-07 18:55:00|1283.8|1283.2|1283.5|1282.9|1284|1283.4|1283.3|1282.7|259
1646679600000|2022-03-07 19:00:00|1283.6|1283|1282.9|1282.3|1283.6|1283|1282.8|1282.2|421
1646679900000|2022-03-07 19:05:00|1282.8|1282.2|1285.1|1284.5|1285.1|1284.5|1282.8|1282.2|620
1646680200000|2022-03-07 19:10:00|1285|1284.4|1286.4|1285.8|1287.5|1286.9|1284.7|1284.1|1913
1646680500000|2022-03-07 19:15:00|1286.5|1285.9|1287.5|1286.5|1288|1287|1285.9|1285.3|773
1646701200000|2022-03-08 01:00:00|1338.5|1337|1303.3|1302.3|1342.8|1341.3|1296.9|1296.3|2322
1646701500000|2022-03-08 01:05:00|1303.2|1301.8|1262|1260.5|1303.9|1302.4|1245.4|1244.4|2185
1646701800000|2022-03-08 01:10:00|1262.1|1260.6|1265.7|1264.2|1281.2|1280.6|1257.2|1256|1009
1646702100000|2022-03-08 01:15:00|1266|1264.5|1245.5|1244|1268.2|1266.7|1239.5|1238.4|1048
1646702400000|2022-03-08 01:20:00|1245.1|1243.6|1255.6|1254.1|1256|1254.8|1239.3|1238.6|558
1646702700000|2022-03-08 01:25:00|1255.5|1254.5|1243.5|1242|1258.5|1257|1241.8|1240.3|427
1646703000000|2022-03-08 01:30:00|1243.6|1242.1|1245.2|1243.7|1246.8|1246.1|1240.3|1239.6|224
1646703300000|2022-03-08 01:35:00|1245|1243.5|1241.6|1240.6|1248.9|1247.6|1241.6|1240.6|237
1646703600000|2022-03-08 01:40:00|1241.3|1240.7|1218.4|1216.9|1245.9|1244.4|1215.7|1214.7|394
1646703900000|2022-03-08 01:45:00|1218.5|1217|1219.7|1218.2|1230|1228.5|1213.4|1212.3|421
1646704200000|2022-03-08 01:50:00|1219.6|1218.1|1205|1203.5|1219.6|1218.3|1197.6|1196.1|707
1646704500000|2022-03-08 01:55:00|1205.2|1203.7|1198.4|1196.9|1209.1|1207.9|1193.7|1192.8|322
1646704800000|2022-03-08 02:00:00|1198.5|1197|1203.3|1201.8|1209.7|1208.6|1198.5|1197|316
1646705100000|2022-03-08 02:05:00|1205.4|1203.9|1213.8|1212.8|1213.8|1213.1|1201.7|1200.9|363
1646705400000|2022-03-08 02:10:00|1213.5|1212.9|1228|1226.5|1228.2|1227.3|1213.3|1211.8|273
1646705700000|2022-03-08 02:15:00|1228.2|1226.7|1233.4|1231.9|1237|1235.9|1227.5|1226.1|285
1646706000000|2022-03-08 02:20:00|1233.7|1232.2|1239.8|1238.3|1247|1246|1232.5|1231.1|451
1646706300000|2022-03-08 02:25:00|1239.9|1238.4|1232.7|1231.2|1242.7|1241.2|1232.2|1231.2|120
1646706600000|2022-03-08 02:30:00|1232|1231.4|1242.3|1240.8|1242.4|1240.9|1228.7|1227.6|199
1646706900000|2022-03-08 02:35:00|1242.4|1240.9|1241.1|1239.6|1244.3|1242.9|1237.1|1236.2|100
1646707200000|2022-03-08 02:40:00|1241|1239.5|1240.5|1239|1241|1239.9|1235.8|1234.3|53
1646707500000|2022-03-08 02:45:00|1240.6|1239.5|1237.4|1235.9|1240.8|1239.5|1236.6|1235.1|46
1646707800000|2022-03-08 02:50:00|1237.5|1236|1243.3|1241.8|1243.8|1243.2|1237.5|1236|83
1646708100000|2022-03-08 02:55:00|1243.4|1241.9|1241.1|1239.6|1243.4|1241.9|1240.6|1239.1|40
1646708400000|2022-03-08 03:00:00|1240.2|1240.2|1242.5|1241|1244.7|1243.2|1240.2|1239.6|117
1646708700000|2022-03-08 03:05:00|1241.8|1240.8|1246.6|1245.1|1246.8|1245.9|1241.8|1240.8|168
1646709000000|2022-03-08 03:10:00|1246.3|1245.7|1221.9|1221.3|1246.7|1246.1|1221.8|1220.5|211
1646709300000|2022-03-08 03:15:00|1221.7|1221.1|1227.7|1226.2|1229.7|1228.2|1221.2|1220.1|128
1646709600000|2022-03-08 03:20:00|1227.6|1226.1|1227.6|1226.1|1230.7|1229.2|1223.3|1222.3|91
1646709900000|2022-03-08 03:25:00|1227.7|1226.2|1225.4|1223.9|1229|1227.5|1225.2|1223.7|27
1646710200000|2022-03-08 03:30:00|1225.7|1224.2|1226.9|1225.4|1229.2|1227.7|1224.7|1223.7|28
1646710500000|2022-03-08 03:35:00|1227|1225.5|1230.5|1229|1230.5|1229.7|1226.5|1225|41
1646710800000|2022-03-08 03:40:00|1230.3|1228.8|1235.9|1234.4|1236.1|1234.6|1230.3|1228.8|39
1646711100000|2022-03-08 03:45:00|1236|1234.5|1238.9|1237.4|1240.2|1238.7|1236|1234.5|53
1646711400000|2022-03-08 03:50:00|1239.3|1237.8|1265.4|1263.9|1265.4|1263.9|1239.3|1237.8|245
1646711700000|2022-03-08 03:55:00|1265.3|1263.8|1257.7|1256.2|1265.5|1264|1255.8|1254.3|113
1646712000000|2022-03-08 04:00:00|1257.6|1256.1|1261.3|1260.7|1265.2|1263.7|1256.1|1255|162
1646712300000|2022-03-08 04:05:00|1261.6|1260.6|1260.9|1259.4|1262.9|1261.4|1259.2|1258.6|66
1646712600000|2022-03-08 04:10:00|1260.7|1259.2|1262.1|1260.6|1263.1|1262.3|1256.8|1255.3|86
1646712900000|2022-03-08 04:15:00|1261.9|1260.4|1261.1|1259.6|1261.9|1260.4|1258.8|1257.3|33
1646713200000|2022-03-08 04:20:00|1261.4|1259.9|1261.2|1259.7|1262.8|1261.8|1260|1259.4|30
1646713500000|2022-03-08 04:25:00|1261.5|1260|1261.2|1260.6|1262.4|1261.1|1261|1260|20
1646713800000|2022-03-08 04:30:00|1261.3|1260.7|1266.9|1265.4|1267.3|1266.2|1261.3|1260.7|57
1646714100000|2022-03-08 04:35:00|1271.6|1270.1|1284|1282.5|1284.4|1283.4|1271.6|1270.1|185
1646714400000|2022-03-08 04:40:00|1284.1|1282.6|1294.6|1293.1|1294.8|1293.3|1280.5|1279.1|227
1646714700000|2022-03-08 04:45:00|1294.5|1293|1291.2|1289.7|1295.7|1294.2|1287.1|1286.1|150
1646715000000|2022-03-08 04:50:00|1290.8|1289.3|1283.7|1282.2|1292.9|1291.4|1283.1|1281.6|104
1646715300000|2022-03-08 04:55:00|1284.5|1283|1295.7|1294.2|1296.4|1294.9|1284.5|1283|95
1646715600000|2022-03-08 05:00:00|1296|1294.5|1308.4|1306.9|1308.4|1306.9|1296|1294.5|190
1646715900000|2022-03-08 05:05:00|1309|1307.5|1314.3|1312.8|1318|1317.4|1308.5|1307|252
1646716200000|2022-03-08 05:10:00|1314.2|1312.7|1306.9|1305.4|1314.3|1313.1|1304.5|1303.8|100
1646716500000|2022-03-08 05:15:00|1307|1305.5|1305.4|1304.4|1307|1305.5|1305|1304.2|33
1646716800000|2022-03-08 05:20:00|1301.8|1304.8|1297.7|1296.2|1304.9|1304.8|1294|1293|54
1646717100000|2022-03-08 05:25:00|1297.6|1296.1|1292.1|1290.6|1298.4|1296.9|1286.6|1285.6|130
1646717400000|2022-03-08 05:30:00|1292.3|1290.8|1313.4|1311.9|1314.2|1312.7|1290.6|1289.1|132
1646717700000|2022-03-08 05:35:00|1312.5|1311.5|1306.6|1305.1|1313|1311.5|1304|1303|59
1646718000000|2022-03-08 05:40:00|1306.5|1305|1303.8|1302.3|1306.7|1305.2|1303.8|1302.3|21
1646718300000|2022-03-08 05:45:00|1303.7|1302.2|1305.4|1303.9|1305.8|1304.8|1302.8|1301.3|17
1646718600000|2022-03-08 05:50:00|1305.5|1304|1312.2|1311.2|1313.6|1312.1|1305.5|1304|88
1646718900000|2022-03-08 05:55:00|1313.1|1311.6|1308.5|1307|1313.7|1312.5|1305.2|1304.5|44
1646719200000|2022-03-08 06:00:00|1308.3|1306.8|1303.9|1302.4|1308.3|1306.8|1298.2|1297.1|84
1646719500000|2022-03-08 06:05:00|1304|1302.5|1312.4|1310.9|1313.1|1312.5|1304|1302.5|44
1646719800000|2022-03-08 06:10:00|1312.5|1311|1312.1|1310.6|1313.8|1312.9|1311.2|1310.1|39
1646720100000|2022-03-08 06:15:00|1312.2|1310.7|1320.9|1319.4|1320.9|1319.4|1311.8|1310.7|85
1646720400000|2022-03-08 06:20:00|1320.4|1318.9|1316|1314.5|1321.1|1319.6|1315.6|1314.1|86
1646720700000|2022-03-08 06:25:00|1315.9|1314.4|1316.2|1315.6|1317.2|1316.1|1315.1|1313.9|25
1646721000000|2022-03-08 06:30:00|1317.3|1315.8|1321.4|1319.9|1321.6|1320.8|1317.3|1315.8|130
1646721300000|2022-03-08 06:35:00|1321.5|1320.5|1316.5|1315|1321.5|1320.5|1315|1313.9|85
1646721600000|2022-03-08 06:40:00|1316|1314.5|1314.5|1313|1316.8|1315.3|1310.9|1309.8|57
1646721900000|2022-03-08 06:45:00|1314.9|1313.4|1319.7|1318.2|1320.1|1318.6|1314.7|1313.2|21
1646722200000|2022-03-08 06:50:00|1319.6|1318.1|1322.6|1321.1|1323.2|1321.7|1319.5|1318|80
1646722500000|2022-03-08 06:55:00|1322.5|1321|1322.2|1320.7|1325.1|1323.8|1322|1320.5|37
1646722800000|2022-03-08 07:00:00|1322.3|1320.8|1320.4|1318.9|1322.3|1320.8|1318.3|1316.8|53
1646723100000|2022-03-08 07:05:00|1320.5|1319|1321.1|1319.6|1321.1|1319.6|1320.5|1319|18
1646723400000|2022-03-08 07:10:00|1321.2|1319.7|1313.1|1311.6|1321.3|1319.8|1313|1311.5|47
1646723700000|2022-03-08 07:15:00|1313|1311.5|1314.1|1312.6|1315.8|1314.3|1313|1311.5|29
1646724000000|2022-03-08 07:20:00|1314.2|1312.7|1320.1|1318.6|1320.1|1318.6|1313.1|1311.6|101
1646724300000|2022-03-08 07:25:00|1320|1318.5|1320.7|1319.2|1321|1320.4|1318.8|1317.3|83
1646724600000|2022-03-08 07:30:00|1320.6|1319.1|1320.9|1319.4|1321.4|1320.5|1319.3|1317.8|50
1646724900000|2022-03-08 07:35:00|1321|1319.5|1319.8|1318.3|1321.3|1320.4|1318.2|1316.7|51
1646725200000|2022-03-08 07:40:00|1319.6|1318.1|1314.1|1312.6|1320.9|1319.4|1312|1310.5|114
1646725500000|2022-03-08 07:45:00|1314.2|1312.7|1306.2|1304.7|1314.3|1312.8|1300.9|1299.4|147
1646725800000|2022-03-08 07:50:00|1304.4|1303.4|1289.4|1287.9|1307|1305.5|1289.4|1287.9|135
1646726100000|2022-03-08 07:55:00|1289.3|1287.8|1284.7|1283.2|1289.3|1287.8|1281.7|1280.2|294
1646726400000|2022-03-08 08:00:00|1285|1283.5|1287.9|1286.4|1288.2|1286.7|1281.5|1280|96
1646726700000|2022-03-08 08:05:00|1288.4|1286.9|1289.6|1289|1293.2|1291.7|1285.8|1284.9|89
1646727000000|2022-03-08 08:10:00|1290|1289.3|1311.3|1309.8|1311.3|1309.8|1289.9|1289.2|225
1646727300000|2022-03-08 08:15:00|1311.1|1310.1|1304.3|1302.8|1315.1|1314.2|1301.8|1301|97
1646727600000|2022-03-08 08:20:00|1304.2|1302.7|1304|1302.5|1305.5|1304|1297.4|1295.9|55
1646727900000|2022-03-08 08:25:00|1304.1|1302.6|1297.5|1296|1304.6|1303.1|1296.7|1295.8|82
1646728200000|2022-03-08 08:30:00|1297.4|1295.9|1291.4|1290.4|1297.4|1295.9|1289|1288.4|130
1646728500000|2022-03-08 08:35:00|1291.9|1293.1|1294.4|1292.9|1297.4|1295.9|1291.9|1292.3|66
1646728800000|2022-03-08 08:40:00|1294|1292.5|1295.8|1294.3|1295.8|1294.3|1293.3|1291.8|18
1646729100000|2022-03-08 08:45:00|1295.9|1294.4|1296.6|1295.1|1297.3|1296.5|1295.8|1294.3|47
1646729400000|2022-03-08 08:50:00|1296.7|1295.2|1285.5|1284|1296.8|1295.6|1285.4|1283.9|52
1646729700000|2022-03-08 08:55:00|1285.8|1284.3|1286.2|1284.7|1287|1285.5|1285.2|1284.2|80
1646730000000|2022-03-08 09:00:00|1286.3|1285.2|1286.9|1285.4|1286.9|1286|1282|1280.5|105
1646730300000|2022-03-08 09:05:00|1286.7|1286.1|1287.7|1286.2|1289.7|1288.2|1286.2|1284.7|80
1646730600000|2022-03-08 09:10:00|1287.6|1286.6|1285.1|1284.1|1287.7|1286.7|1284.7|1283.9|72
1646730900000|2022-03-08 09:15:00|1285.2|1284.5|1284.5|1283|1285.9|1284.6|1283.2|1282.2|99
1646731200000|2022-03-08 09:20:00|1283.3|1282.7|1264.2|1262.7|1283.3|1282.7|1261.1|1259.6|527
1646731500000|2022-03-08 09:25:00|1264.4|1262.9|1263|1261.5|1266.9|1265.4|1262.2|1260.8|253
1646731800000|2022-03-08 09:30:00|1263.1|1261.6|1226.8|1225.3|1265.4|1263.9|1226.7|1225.2|380
1646732100000|2022-03-08 09:35:00|1226.7|1225.2|1245.2|1243.7|1248.3|1246.8|1213.3|1212.1|1044
1646732400000|2022-03-08 09:40:00|1245.1|1243.6|1235.8|1234.3|1245.4|1244.8|1233.6|1232.5|204
1646732700000|2022-03-08 09:45:00|1235.6|1234.1|1253.1|1251.6|1253.4|1252.3|1227|1225.5|273
1646733000000|2022-03-08 09:50:00|1253.5|1252|1262.9|1261.4|1270.3|1269.3|1251.8|1250.4|217
1646733300000|2022-03-08 09:55:00|1263.3|1261.8|1264.2|1262.7|1268.7|1267.6|1262|1260.5|113
1646733600000|2022-03-08 10:00:00|1264.1|1262.6|1252.1|1250.6|1264.2|1262.7|1241.9|1241.3|131
1646733900000|2022-03-08 10:05:00|1253|1251.5|1253.4|1251.9|1253.5|1252.7|1247.5|1246|25
1646734200000|2022-03-08 10:10:00|1253.7|1252.2|1263.4|1261.9|1263.4|1261.9|1250.3|1248.8|140
1646734500000|2022-03-08 10:15:00|1263.2|1261.7|1269.4|1267.9|1273.9|1272.4|1263.1|1261.6|256
1646734800000|2022-03-08 10:20:00|1267.4|1265.9|1270.8|1269.3|1272.6|1271.1|1267.2|1265.7|128
1646735100000|2022-03-08 10:25:00|1271.2|1269.7|1269.6|1268.1|1273.3|1271.8|1268.1|1266.6|75
1646735400000|2022-03-08 10:30:00|1270.3|1268.8|1270.9|1269.4|1273.2|1271.7|1269.4|1267.9|102
1646735700000|2022-03-08 10:35:00|1271.7|1270.2|1273.8|1272.3|1274.9|1273.4|1270.1|1268.9|72
1646736000000|2022-03-08 10:40:00|1274.5|1273|1273.2|1271.7|1274.6|1273.1|1266|1264.8|114
1646736300000|2022-03-08 10:45:00|1274|1272.5|1265.1|1263.6|1274|1272.5|1265.1|1263.6|199
1646736600000|2022-03-08 10:50:00|1264.8|1263.3|1271.1|1269.6|1271.7|1270.2|1260|1259|146
1646736900000|2022-03-08 10:55:00|1271.7|1270.2|1272.3|1270.8|1272.5|1271.4|1269.1|1267.6|108
1646737200000|2022-03-08 11:00:00|1272.2|1270.7|1276.7|1275.2|1277.2|1275.7|1270.2|1269.6|125
1646737500000|2022-03-08 11:05:00|1276.5|1275.7|1290|1288.5|1297.4|1295.9|1275.7|1274.3|458
1646737800000|2022-03-08 11:10:00|1289.9|1288.4|1288.7|1287.2|1295.7|1294.4|1288.7|1287.2|118
1646738100000|2022-03-08 11:15:00|1289.6|1288.1|1296.9|1295.4|1297.4|1295.9|1289.6|1288.1|53
1646738400000|2022-03-08 11:20:00|1297.4|1295.9|1303|1301.5|1309.4|1307.9|1297.4|1295.9|244
1646738700000|2022-03-08 11:25:00|1302.9|1301.4|1304.3|1303.7|1304.6|1303.7|1299|1297.5|106
1646739000000|2022-03-08 11:30:00|1304.4|1303.8|1296.9|1295.4|1308.3|1306.8|1295.2|1293.7|168
1646739300000|2022-03-08 11:35:00|1296.8|1295.3|1307.8|1306.3|1307.9|1306.4|1296.7|1295.2|88
1646739600000|2022-03-08 11:40:00|1308|1306.5|1309.9|1308.4|1309.9|1308.4|1306.9|1306|72
1646739900000|2022-03-08 11:45:00|1309.2|1308.6|1309.1|1307.6|1316|1314.5|1307.8|1306.3|231
1646740200000|2022-03-08 11:50:00|1308.1|1307.1|1305.5|1304|1308.1|1307.1|1304.7|1303.2|121
1646740500000|2022-03-08 11:55:00|1305.6|1304.1|1303.2|1301.7|1307.7|1306.6|1302.3|1300.8|105
1646740800000|2022-03-08 12:00:00|1302.5|1301|1302|1301|1305|1303.6|1301.3|1299.8|36
1646741100000|2022-03-08 12:05:00|1302.5|1300|1298.7|1297.2|1303.8|1302.3|1295.1|1293.6|71
1646741400000|2022-03-08 12:10:00|1298.5|1297|1294.4|1292.9|1298.5|1297|1294.4|1292.9|84
1646741700000|2022-03-08 12:15:00|1293.7|1293.1|1287.2|1285.7|1294.1|1293.3|1284.5|1283.5|144
1646742000000|2022-03-08 12:20:00|1286.8|1285.3|1292.5|1291|1292.9|1291.9|1285.5|1284|92
1646742300000|2022-03-08 12:25:00|1293|1291.5|1300.6|1299.1|1301.4|1299.9|1293|1291.5|94
1646742600000|2022-03-08 12:30:00|1301.3|1299.8|1300.2|1298.7|1302.5|1301|1298.4|1297.8|61
1646742900000|2022-03-08 12:35:00|1300.1|1298.6|1286.8|1285.3|1300.1|1298.6|1285.2|1284.6|141
1646743200000|2022-03-08 12:40:00|1286.9|1285.4|1273.9|1272.4|1287.5|1286|1262.8|1261.3|216
1646743500000|2022-03-08 12:45:00|1273.6|1272.1|1286.1|1284.6|1288.3|1287.4|1267.2|1265.7|146
1646743800000|2022-03-08 12:50:00|1286|1284.5|1288.3|1286.8|1289.9|1288.4|1282.6|1281.1|66
1646744100000|2022-03-08 12:55:00|1288.4|1286.9|1276.5|1275|1289.7|1288.5|1271.9|1270.4|194
1646744400000|2022-03-08 13:00:00|1276.4|1274.9|1288.7|1287.2|1288.8|1288.1|1276.2|1274.7|130
1646744700000|2022-03-08 13:05:00|1287.9|1286.4|1286.9|1285.4|1290.1|1288.8|1283.3|1281.8|139
1646745000000|2022-03-08 13:10:00|1287.5|1286|1299.5|1298|1302|1300.7|1287.5|1286|260
1646745300000|2022-03-08 13:15:00|1299.4|1298.8|1304.6|1303.1|1304.8|1303.9|1298.4|1296.9|296
1646745600000|2022-03-08 13:20:00|1305.3|1303.8|1304.8|1303.3|1310|1309.3|1303.4|1301.9|264
1646745900000|2022-03-08 13:25:00|1305.6|1304.1|1299.5|1298|1308.5|1307.5|1297.7|1296.2|194
1646746200000|2022-03-08 13:30:00|1299.7|1298.2|1303.2|1301.7|1305.8|1304.7|1298.5|1297|189
1646746500000|2022-03-08 13:35:00|1303.1|1302.1|1304|1302.5|1308.3|1306.9|1301.2|1300.6|236
1646746800000|2022-03-08 13:40:00|1304.8|1303.3|1310.3|1309.3|1311.3|1310.2|1304.1|1302.7|306
1646749800000|2022-03-08 14:30:00|1306.1|1304.6|1278.3|1277.3|1307.5|1306.9|1268.7|1267.2|1996
1646750100000|2022-03-08 14:35:00|1278.5|1277.5|1280.1|1279.1|1290|1288.5|1267.6|1266.5|1254
1646750400000|2022-03-08 14:40:00|1279.8|1279.2|1269.5|1268|1288.3|1287.2|1268.7|1267.2|883
1646750700000|2022-03-08 14:45:00|1269.1|1268.1|1274.7|1274.1|1280.8|1279.4|1264.9|1263.9|989
1646751000000|2022-03-08 14:50:00|1274.6|1274|1269.4|1267.9|1278.2|1277.4|1268.3|1267.2|741
1646751300000|2022-03-08 14:55:00|1269.2|1268.6|1268.6|1267.6|1269.9|1269|1264.8|1263.8|417
1646751600000|2022-03-08 15:00:00|1269|1267.5|1260.5|1259|1274.8|1274|1259.4|1258|656
1646751900000|2022-03-08 15:05:00|1260.6|1259.1|1238.8|1237.3|1262.6|1261.6|1234.1|1232.6|932
1646752200000|2022-03-08 15:10:00|1238.7|1238.1|1247.1|1245.6|1256.4|1255.8|1237.8|1236.3|510
1646752500000|2022-03-08 15:15:00|1248.2|1246.7|1248.2|1246.7|1253.6|1252.2|1240.5|1239|411
1646752800000|2022-03-08 15:20:00|1247.5|1246.5|1244.9|1243.4|1250.5|1249.5|1242|1240.5|222
1646753100000|2022-03-08 15:25:00|1244.8|1243.3|1238.6|1238|1244.8|1243.6|1237.8|1237.1|328
1646753400000|2022-03-08 15:30:00|1238.3|1237.7|1240.4|1238.9|1241|1240.4|1235.9|1234.7|539
1646753700000|2022-03-08 15:35:00|1240.5|1239|1254.9|1253.4|1264.4|1263.8|1231|1230.1|1223
1646754000000|2022-03-08 15:40:00|1255|1253.5|1241.1|1239.6|1257.1|1255.6|1238.6|1237.5|545
1646754300000|2022-03-08 15:45:00|1241|1239.5|1229|1227.5|1241.6|1240.1|1228.3|1227.5|411
1646754600000|2022-03-08 15:50:00|1228.6|1227.6|1224.8|1223.3|1230.8|1229.6|1222.5|1221.5|541
1646754900000|2022-03-08 15:55:00|1224|1223.4|1230.2|1228.7|1230.2|1229.4|1222.6|1221.6|428
1646755200000|2022-03-08 16:00:00|1230.1|1228.6|1216.4|1215.4|1232|1230.7|1216.3|1214.8|643
1646755500000|2022-03-08 16:05:00|1216.8|1215.3|1205.2|1203.7|1217.1|1216.1|1205.2|1203.7|732
1646755800000|2022-03-08 16:10:00|1204.4|1202.9|1214.6|1213.1|1215.1|1213.9|1203.5|1202.2|465
1646756100000|2022-03-08 16:15:00|1214.3|1212.8|1205.6|1204.1|1214.3|1213.2|1199.3|1197.9|567
1646756400000|2022-03-08 16:20:00|1205.7|1204.2|1208.8|1207.3|1212.7|1212|1203.9|1202.5|351
1646756700000|2022-03-08 16:25:00|1208.9|1207.4|1204.4|1202.9|1211.7|1210.7|1200.8|1199.8|399
1646757000000|2022-03-08 16:30:00|1204|1203|1210.2|1208.7|1210.2|1208.7|1198.9|1197.8|544
1646757300000|2022-03-08 16:35:00|1210.3|1208.8|1206.5|1205|1210.3|1208.9|1202.5|1201.4|415
1646757600000|2022-03-08 16:40:00|1206.2|1205.2|1206.5|1205.5|1209|1208.2|1203.6|1202.1|402
1646757900000|2022-03-08 16:45:00|1206.8|1205.3|1197.5|1196|1208.7|1207.4|1197.4|1196|502
1646758200000|2022-03-08 16:50:00|1197.4|1196.4|1200.1|1198.6|1202.3|1200.8|1197.3|1196.4|459
1646758500000|2022-03-08 16:55:00|1200|1199|1202.6|1201.1|1204.5|1203.3|1194.6|1193.9|622
1646758800000|2022-03-08 17:00:00|1202.7|1201.2|1199.7|1198.2|1202.7|1202|1196.9|1195.9|415
1646759100000|2022-03-08 17:05:00|1200.3|1198.8|1196.7|1195.2|1205.1|1204.1|1194.9|1194.2|340
1646759400000|2022-03-08 17:10:00|1196.5|1195.5|1198|1196.5|1210.2|1209.1|1196.5|1195.4|541
1646759700000|2022-03-08 17:15:00|1198.1|1196.6|1185.6|1184.1|1202.7|1201.3|1178.3|1176.8|1397
1646760000000|2022-03-08 17:20:00|1185.5|1184|1196.5|1195|1196.7|1195.2|1172.1|1170.7|1621
1646760300000|2022-03-08 17:25:00|1196.4|1194.9|1186.2|1184.7|1196.4|1194.9|1176.8|1175.3|627
1646760600000|2022-03-08 17:30:00|1186|1184.5|1157.7|1156.7|1186.9|1186.2|1157.1|1156.3|1479
1646760900000|2022-03-08 17:35:00|1157.4|1156.8|1156.1|1155.5|1159.5|1158.1|1155|1153.5|1337
1646761200000|2022-03-08 17:40:00|1159.2|1157.7|1156.1|1155.5|1160.4|1158.9|1156.1|1155.5|517
1646761500000|2022-03-08 17:45:00|1157|1155.8|1156.1|1155.5|1157|1155.8|1156.1|1155.5|430
1646761800000|2022-03-08 17:50:00|1156.2|1155.6|1163.4|1161.9|1168.3|1166.9|1156.1|1155.4|947
1646762100000|2022-03-08 17:55:00|1163.1|1162.1|1156|1155.4|1167|1165.5|1156|1155.4|528
1646762400000|2022-03-08 18:00:00|1156.1|1155.5|1156|1155.4|1157.6|1156.5|1156|1155.4|444
1646762700000|2022-03-08 18:05:00|||||||||435
1646763000000|2022-03-08 18:10:00|||||||||425
1646763300000|2022-03-08 18:15:00|1155.8|1155.2|1156|1155.4|1156|1155.4|1155.8|1155.2|238
1646763600000|2022-03-08 18:20:00|1157.3|1156.7|1156|1155.4|1157.6|1156.7|1156|1155.4|516
1646763900000|2022-03-08 18:25:00|1158.1|1156.6|1203.3|1201.8|1205.2|1204.2|1157.3|1155.8|2118
1646764200000|2022-03-08 18:30:00|1203.1|1201.6|1238|1236.5|1249|1248.3|1202.4|1200.9|2243
1646764500000|2022-03-08 18:35:00|1238.3|1236.8|1307.1|1305.6|1314|1312.5|1230.4|1228.9|3021
1646764800000|2022-03-08 18:40:00|1308|1306.5|1271.3|1269.8|1335.3|1333.8|1271.3|1269.8|2637
1646765100000|2022-03-08 18:45:00|1270.2|1269.2|1267.6|1266.6|1286.8|1285.3|1236.6|1235.1|2042
1646765400000|2022-03-08 18:50:00|1267.3|1265.8|1266.9|1265.4|1281|1279.5|1252.5|1251.9|1217
1646765700000|2022-03-08 18:55:00|1268.4|1266.9|1282.3|1280.8|1308.4|1306.9|1267.8|1266.3|1365
1646766000000|2022-03-08 19:00:00|1282.2|1280.7|1269.6|1268.1|1284.6|1283.1|1264.8|1263.3|1149
1646766300000|2022-03-08 19:05:00|1269.5|1268|1291.1|1289.6|1297.4|1296.4|1268.6|1267.7|1465
1646766600000|2022-03-08 19:10:00|1291.2|1289.7|1264.3|1262.8|1298.5|1297.5|1258.2|1256.7|4020
1646766900000|2022-03-08 19:15:00|1264.2|1263.2|1263.6|1262.6|1266.5|1265.5|1260|1259.4|1101
1646787600000|2022-03-09 01:00:00|1266.4|1264.9|1241.8|1240.3|1266.4|1264.9|1236|1234.5|930
1646787900000|2022-03-09 01:05:00|1241.9|1240.4|1248.3|1246.8|1257|1255.9|1240|1238.5|346
1646788200000|2022-03-09 01:10:00|1247.7|1246.2|1230.4|1228.9|1247.7|1246.2|1229.9|1228.4|238
1646788500000|2022-03-09 01:15:00|1230.3|1228.8|1214.7|1213.2|1230.6|1229.3|1214.4|1213|228
1646788800000|2022-03-09 01:20:00|1214.6|1213.1|1224.7|1223.2|1228.1|1227.5|1213.2|1212.6|319
1646789100000|2022-03-09 01:25:00|1224.5|1223|1225|1223.5|1225.9|1224.8|1222.6|1221.1|38
1646789400000|2022-03-09 01:30:00|1224.9|1223.4|1218.9|1217.9|1225.4|1223.9|1215.9|1214.9|104
1646789700000|2022-03-09 01:35:00|1219.4|1218.2|1217.6|1216.1|1225.2|1224.4|1217.6|1216.1|67
1646790000000|2022-03-09 01:40:00|1217.5|1216|1220.4|1218.9|1220.4|1218.9|1211.7|1210.3|79
1646790300000|2022-03-09 01:45:00|1219.8|1218.8|1209.2|1207.7|1219.8|1218.8|1209.1|1207.6|54
1646790600000|2022-03-09 01:50:00|1209.4|1207.9|1217.3|1215.8|1217.6|1216.6|1208.9|1207.9|71
1646790900000|2022-03-09 01:55:00|1217.2|1215.7|1216.3|1214.8|1218.6|1217.1|1215.5|1214|33
1646791200000|2022-03-09 02:00:00|1216.8|1215.3|1220.4|1218.9|1220.4|1219.4|1215.8|1214.3|28
1646791500000|2022-03-09 02:05:00|1220.8|1219.8|1228.8|1227.3|1228.9|1227.4|1219.7|1218.2|78
1646791800000|2022-03-09 02:10:00|1228.7|1227.2|1233.3|1231.8|1240.7|1239.6|1226.5|1225.9|163
1646792100000|2022-03-09 02:15:00|1233.2|1231.7|1234.5|1233|1235.1|1234.5|1231.6|1230.1|29
1646792400000|2022-03-09 02:20:00|1234.8|1233.3|1233.9|1232.4|1235.6|1234.1|1233.9|1232.4|22
1646792700000|2022-03-09 02:25:00|1234.2|1232.7|1237.5|1236|1237.6|1236.1|1233.9|1232.4|39
1646793000000|2022-03-09 02:30:00|1237.7|1236.2|1236.2|1234.7|1237.7|1236.2|1231.9|1230.4|37
1646793300000|2022-03-09 02:35:00|1236.1|1234.6|1234.3|1232.8|1236.9|1235.4|1234.3|1232.8|31
1646793600000|2022-03-09 02:40:00|1233.6|1232.1|1237.8|1236.3|1237.9|1237.1|1233.6|1232.1|29
1646793900000|2022-03-09 02:45:00|1237.7|1236.2|1239|1237.5|1239|1238.1|1237.4|1235.9|49
1646794200000|2022-03-09 02:50:00|1239.5|1238|1244|1242.5|1244|1242.5|1239.5|1238|78
1646794500000|2022-03-09 02:55:00|1244.2|1242.7|1245|1243.5|1245.8|1244.6|1242.3|1240.8|65
1646794800000|2022-03-09 03:00:00|1245.3|1243.8|1245|1243.5|1245.6|1245|1244.1|1242.7|34
1646795100000|2022-03-09 03:05:00|1244.9|1243.4|1244|1242.5|1245.8|1245|1244|1242.5|20
1646795400000|2022-03-09 03:10:00|1243.9|1242.4|1243.2|1241.7|1244.7|1243.7|1243.2|1241.7|9
1646795700000|2022-03-09 03:15:00|1243.5|1242|1233.5|1232|1243.5|1242|1233.1|1231.6|40
1646796000000|2022-03-09 03:20:00|1233.9|1232.4|1238.2|1236.7|1239.9|1238.4|1233.6|1232.1|14
1646796300000|2022-03-09 03:25:00|1237.3|1235.8|1236|1234.5|1238|1236.5|1235.6|1234.1|2
1646796600000|2022-03-09 03:30:00|1235.9|1234.4|1233.6|1232.1|1237|1235.5|1232.6|1231.1|28
1646796900000|2022-03-09 03:35:00|1233.3|1231.8|1228.9|1227.4|1233.7|1232.2|1227.4|1226.3|55
1646797200000|2022-03-09 03:40:00|1228.8|1227.3|1235|1233.5|1235.1|1233.6|1228.8|1227.3|11
1646797500000|2022-03-09 03:45:00|1235.3|1233.8|1239.6|1238.1|1239.8|1238.3|1234.5|1233|30
1646797800000|2022-03-09 03:50:00|1238.6|1237.1|1235.5|1234|1238.6|1237.1|1235.3|1233.8|11
1646798100000|2022-03-09 03:55:00|1232.8|1231.3|1229|1227.5|1234.4|1232.9|1228.2|1226.7|19
1646798400000|2022-03-09 04:00:00|1228.9|1227.4|1229.3|1227.8|1229.8|1228.3|1228.6|1227.1|9
1646798700000|2022-03-09 04:05:00|1229.4|1227.9|1231.5|1230|1232.6|1231.1|1229.4|1227.9|5
1646799000000|2022-03-09 04:10:00|1231.9|1230.4|1229.1|1227.6|1233.2|1231.7|1229.1|1227.6|6
1646799300000|2022-03-09 04:15:00|1229|1227.5|1228|1226.5|1229.1|1227.6|1226.9|1225.7|28
1646799600000|2022-03-09 04:20:00|1227.9|1226.4|1228|1227|1228.9|1227.4|1227.3|1226.3|5
1646799900000|2022-03-09 04:25:00|1228.1|1227.1|1226.5|1225|1228.1|1227.1|1226|1224.5|32
1646800200000|2022-03-09 04:30:00|1226.4|1224.9|1224.4|1222.9|1226.4|1224.9|1224.4|1222.9|22
1646800500000|2022-03-09 04:35:00|1224.1|1222.6|1224.6|1223.1|1224.8|1223.3|1223.3|1222.5|9
1646800800000|2022-03-09 04:40:00|1225.7|1225.1|1224.4|1222.9|1226.9|1226.2|1223.8|1222.6|20
1646801100000|2022-03-09 04:45:00|1224.5|1223|1220.5|1219|1225.3|1223.8|1219.6|1218.2|11
1646801400000|2022-03-09 04:50:00|1220.3|1218.8|1220.2|1218.7|1220.4|1218.9|1219.4|1218.3|3
1646801700000|2022-03-09 04:55:00|1219.8|1218.3|1211.4|1209.9|1220.3|1218.8|1207.6|1206.2|72
1646802000000|2022-03-09 05:00:00|1211.1|1209.6|1211|1209.5|1212.5|1211|1209.4|1207.9|13
1646802300000|2022-03-09 05:05:00|1211.2|1209.7|1210.6|1209.1|1211.2|1209.7|1208.6|1207.7|10
1646802600000|2022-03-09 05:10:00|1210.5|1209|1212.5|1211|1212.8|1211.3|1209.9|1208.4|27
1646802900000|2022-03-09 05:15:00|1212.8|1211.3|1215.8|1214.3|1216.1|1214.6|1212.5|1211|19
1646803200000|2022-03-09 05:20:00|1216.1|1214.6|1228.3|1226.8|1229.4|1227.9|1216.1|1214.6|26
1646803500000|2022-03-09 05:25:00|1228|1226.5|1227.9|1226.4|1231|1229.5|1223.5|1222|32
1646803800000|2022-03-09 05:30:00|1227.7|1226.2|1225.8|1224.3|1227.7|1226.2|1224.4|1222.9|7
1646804100000|2022-03-09 05:35:00|1226.3|1224.8|1221.9|1220.4|1226.7|1225.2|1221.2|1220.1|9
1646804400000|2022-03-09 05:40:00|1221.8|1220.3|1221.8|1220.3|1222.1|1220.6|1220.9|1220.2|11
1646804700000|2022-03-09 05:45:00|1221.9|1220.4|1222.9|1221.4|1226.2|1225.6|1221.9|1220.4|13
1646805000000|2022-03-09 05:50:00|1223|1221.5|1225.9|1224.4|1226.1|1224.6|1223|1221.5|7
1646805300000|2022-03-09 05:55:00|1226|1224.5|1226.9|1225.4|1227.7|1226.7|1226|1224.5|16
1646805600000|2022-03-09 06:00:00|1226.8|1225.3|1225.8|1224.3|1229.1|1228.5|1225.3|1223.8|5
1646805900000|2022-03-09 06:05:00|1226.8|1225.3|1229.3|1227.8|1229.3|1227.8|1226.8|1225.3|2
1646806200000|2022-03-09 06:10:00|1228.7|1227.2|1226.6|1225.1|1228.8|1227.3|1226.3|1224.8|13
1646806500000|2022-03-09 06:15:00|1223.6|1223|1225.9|1224.4|1226.1|1224.6|1222.8|1222|32
1646806800000|2022-03-09 06:20:00|1226|1224.5|1226.3|1224.8|1226.4|1224.9|1226|1224.5|0
1646807100000|2022-03-09 06:25:00|1226.4|1224.9|1228.6|1227.1|1230.3|1229.3|1226.4|1224.9|8
1646807400000|2022-03-09 06:30:00|1225.5|1224|1228|1226.5|1228.7|1227.2|1225|1223.5|33
1646807700000|2022-03-09 06:35:00|1228.2|1226.7|1231.3|1229.8|1231.7|1230.2|1228|1226.5|26
1646808000000|2022-03-09 06:40:00|1231.5|1230|1237.5|1236|1238.2|1237.1|1230.8|1229.3|42
1646808300000|2022-03-09 06:45:00|1237.3|1235.8|1238.8|1237.3|1240.3|1238.8|1235.3|1233.8|83
1646808600000|2022-03-09 06:50:00|1238.9|1237.4|1243.4|1241.9|1243.5|1242|1237.7|1236.6|39
1646808900000|2022-03-09 06:55:00|1243.7|1242.2|1244.9|1243.4|1245.4|1244.6|1239.2|1237.7|53
1646809200000|2022-03-09 07:00:00|1245|1243.5|1239.2|1237.7|1245|1243.9|1237.9|1236.4|47
1646809500000|2022-03-09 07:05:00|1239|1237.5|1238.7|1237.2|1239|1237.5|1238.7|1237.2|20
1646809800000|2022-03-09 07:10:00|1238.6|1237.1|1240.1|1238.6|1240.1|1238.6|1237.7|1236.2|92
1646810100000|2022-03-09 07:15:00|1240|1238.5|1240.7|1239.2|1241.1|1239.9|1239.9|1238.4|18
1646810400000|2022-03-09 07:20:00|1239.7|1238.2|1238.2|1236.7|1239.7|1238.2|1238.2|1236.7|4
1646810700000|2022-03-09 07:25:00|1238.1|1236.6|1236.6|1235.1|1238.6|1237.1|1234.5|1233.9|49
1646811000000|2022-03-09 07:30:00|1237|1236.4|1233.7|1232.2|1237|1236.4|1233.6|1232.1|19
1646811300000|2022-03-09 07:35:00|1233.6|1232.1|1234|1232.5|1234.3|1232.8|1233.5|1232|9
1646811600000|2022-03-09 07:40:00|1233.7|1232.2|1234.9|1233.4|1234.9|1233.4|1231.9|1230.4|50
1646811900000|2022-03-09 07:45:00|1234.5|1233|1234.5|1233|1235|1233.5|1231.1|1229.9|9
1646812200000|2022-03-09 07:50:00|1234.4|1232.9|1235.4|1233.9|1235.5|1234.8|1234.3|1232.8|27
1646812500000|2022-03-09 07:55:00|1235.5|1234|1232.4|1230.9|1235.5|1234|1232.4|1230.9|19
1646812800000|2022-03-09 08:00:00|1231.7|1230.7|1231.1|1229.6|1233|1231.5|1228.1|1226.8|61
1646813100000|2022-03-09 08:05:00|1231|1229.5|1231.3|1229.8|1232.1|1230.6|1230.7|1229.2|13
1646813400000|2022-03-09 08:10:00|1231.4|1229.9|1229.5|1228|1233.1|1231.6|1228.9|1227.4|45
1646813700000|2022-03-09 08:15:00|1229.7|1228.7|1229.3|1227.8|1231.5|1230|1228|1227.4|26
1646814000000|2022-03-09 08:20:00|1228.1|1226.6|1228|1226.5|1229.7|1228.2|1225.7|1224.8|105
1646814300000|2022-03-09 08:25:00|1227.9|1226.4|1227.9|1226.4|1228.8|1227.3|1227.7|1226.2|4
1646814600000|2022-03-09 08:30:00|1227.7|1226.2|1229.6|1228.1|1229.7|1228.2|1227.7|1226.2|12
1646814900000|2022-03-09 08:35:00|1229.7|1228.2|1229.9|1228.4|1230.1|1229.2|1228.3|1226.8|24
1646815200000|2022-03-09 08:40:00|1229.8|1228.3|1233.2|1231.7|1233.7|1232.8|1228.2|1227.6|61
1646815500000|2022-03-09 08:45:00|1233.1|1231.6|1231.3|1229.8|1233.1|1232.1|1227.3|1226.7|38
1646815800000|2022-03-09 08:50:00|1231.7|1230.2|1230|1228.5|1232.2|1230.7|1228.2|1227.1|8
1646816100000|2022-03-09 08:55:00|1230.1|1228.6|1228.2|1226.7|1230.7|1229.2|1226|1225|26
1646816400000|2022-03-09 09:00:00|1228.1|1226.6|1228.5|1227|1228.9|1227.4|1226.8|1225.3|8
1646816700000|2022-03-09 09:05:00|1228.6|1227.1|1231.1|1229.6|1232|1231|1227.4|1226.3|14
1646817000000|2022-03-09 09:10:00|1231.2|1229.7|1232.2|1230.7|1232.3|1230.8|1230.3|1228.8|22
1646817300000|2022-03-09 09:15:00|1232.1|1230.6|1230.2|1228.7|1232.2|1231.5|1227.9|1227.3|46
1646817600000|2022-03-09 09:20:00|1230.1|1228.6|1231.7|1230.7|1232.3|1231.1|1229.8|1228.3|18
1646817900000|2022-03-09 09:25:00|1232.1|1230.6|1233.7|1233.1|1235.1|1234.3|1231.8|1230.6|98
1646818200000|2022-03-09 09:30:00|1233.8|1232.8|1237.4|1235.9|1237.8|1236.7|1233|1232.3|134
1646818500000|2022-03-09 09:35:00|1237.3|1235.8|1234.6|1233.1|1238.3|1237.3|1232.6|1231.9|125
1646818800000|2022-03-09 09:40:00|1234.1|1232.6|1218.3|1216.8|1234.1|1232.6|1215.6|1214.1|185
1646819100000|2022-03-09 09:45:00|1218.4|1216.9|1225.5|1224|1225.7|1224.2|1218.2|1216.7|176
1646819400000|2022-03-09 09:50:00|1225|1223.5|1223.7|1222.2|1233.9|1233.3|1223.4|1222|146
1646819700000|2022-03-09 09:55:00|1224|1222.7|1219.8|1218.3|1224|1222.7|1219|1218.2|59
1646820000000|2022-03-09 10:00:00|1219.7|1218.2|1210|1208.5|1220.3|1218.8|1209|1208.2|182
1646820300000|2022-03-09 10:05:00|1209.9|1208.4|1209.6|1208.1|1213.1|1211.6|1209|1207.7|154
1646820600000|2022-03-09 10:10:00|1209.5|1208|1207.7|1206.2|1209.5|1208.1|1203.3|1202.3|169
1646820900000|2022-03-09 10:15:00|1207.8|1206.3|1208.9|1207.9|1209.4|1208.4|1206.1|1204.8|122
1646821200000|2022-03-09 10:20:00|1209.1|1207.6|1205.7|1204.2|1209.1|1208.5|1205.1|1203.8|106
1646821500000|2022-03-09 10:25:00|1205.5|1204|1203.3|1202.7|1205.6|1204.1|1203.2|1202|87
1646821800000|2022-03-09 10:30:00|1203.5|1202|1196.1|1195.5|1203.5|1202.2|1195.7|1194.9|279
1646822100000|2022-03-09 10:35:00|1196.2|1195.2|1202.5|1201|1202.7|1201.4|1190.7|1189.7|378
1646822400000|2022-03-09 10:40:00|1202.6|1201.1|1196.7|1195.2|1203.1|1202.5|1196.2|1195.2|35
1646822700000|2022-03-09 10:45:00|1196.6|1195.1|1196.1|1194.6|1197.1|1195.6|1194.3|1192.8|33
1646823000000|2022-03-09 10:50:00|1196.2|1194.7|1198.8|1197.3|1200.6|1199.1|1193.4|1192.6|110
1646823300000|2022-03-09 10:55:00|1198.4|1197.4|1198.7|1197.2|1203.3|1201.8|1196|1194.5|181
1646823600000|2022-03-09 11:00:00|1198.5|1197|1200.2|1198.7|1200.8|1200.2|1197.1|1196.3|33
1646823900000|2022-03-09 11:05:00|1200.3|1198.8|1196.2|1194.7|1202.3|1201.7|1194.7|1193.6|78
1646824200000|2022-03-09 11:10:00|1195.9|1194.4|1192.3|1190.8|1197|1195.5|1192.3|1190.8|94
1646824500000|2022-03-09 11:15:00|1191.6|1190.1|1191.1|1189.6|1193.7|1192.6|1190.3|1189.2|205
1646824800000|2022-03-09 11:20:00|1191.4|1189.9|1195.8|1194.3|1196|1194.5|1191.1|1189.6|75
1646825100000|2022-03-09 11:25:00|1195.7|1194.2|1190.8|1189.3|1195.8|1194.3|1189.6|1188.7|139
1646825400000|2022-03-09 11:30:00|1190.9|1189.4|1188.6|1188|1191.1|1189.6|1187.9|1187.3|182
1646825700000|2022-03-09 11:35:00|1188.5|1187.9|1188.5|1187.5|1189.9|1188.4|1187.8|1187.2|129
1646826000000|2022-03-09 11:40:00|1188.3|1187.3|1189.3|1187.8|1190.9|1189.5|1187.6|1186.5|103
1646826300000|2022-03-09 11:45:00|1189.6|1188.1|1188.6|1187.1|1198.3|1197.1|1187.7|1186.2|271
1646826600000|2022-03-09 11:50:00|1188.5|1187|1189.4|1188.4|1190.4|1189.5|1184.2|1182.9|527
1646826900000|2022-03-09 11:55:00|1189.6|1188.1|1193.1|1191.6|1197.1|1196.4|1188.8|1187.3|115
1646827200000|2022-03-09 12:00:00|1193.2|1191.7|1195.3|1193.8|1195.5|1194|1192.7|1191.7|30
1646827500000|2022-03-09 12:05:00|1195|1194|1196.8|1196.2|1196.8|1196.2|1194.1|1193.1|72
1646827800000|2022-03-09 12:10:00|1196.9|1196.3|1204.4|1202.9|1205.1|1204.4|1196.1|1194.6|326
1646828100000|2022-03-09 12:15:00|1204.5|1203|1207.6|1206.6|1210.7|1209.3|1204.1|1202.6|230
1646828400000|2022-03-09 12:20:00|1207.7|1206.7|1220.4|1219.4|1221.5|1220|1207.6|1206.5|238
1646828700000|2022-03-09 12:25:00|1221|1219.5|1223.1|1221.6|1226.9|1225.7|1220.5|1219|285
1646829000000|2022-03-09 12:30:00|1222.9|1221.4|1231.6|1230.1|1235.8|1234.4|1221.4|1220.8|279
1646829300000|2022-03-09 12:35:00|1231.4|1229.9|1228.2|1226.7|1231.4|1229.9|1227.2|1226.1|366
1646829600000|2022-03-09 12:40:00|1228.4|1227.4|1226.6|1226|1228.8|1228.1|1225.8|1224.6|119
1646829900000|2022-03-09 12:45:00|1227.4|1225.9|1229.6|1228.1|1232.6|1231.2|1224.4|1223.1|145
1646830200000|2022-03-09 12:50:00|1231.5|1230|1239|1237.5|1242.7|1241.5|1231.5|1230|381
1646830500000|2022-03-09 12:55:00|1238.9|1237.4|1238.1|1237.1|1239.3|1238|1236.5|1235|174
1646830800000|2022-03-09 13:00:00|1237.6|1236.6|1229.6|1228.1|1238.7|1237.2|1227.8|1227.1|269
1646831100000|2022-03-09 13:05:00|1228.4|1227.8|1228.6|1227.1|1231.8|1230.3|1225.4|1224.4|139
1646831400000|2022-03-09 13:10:00|1228.3|1226.8|1229.5|1228|1230.9|1229.4|1228|1226.5|46
1646831700000|2022-03-09 13:15:00|1229.7|1228.2|1229.9|1228.4|1233.1|1231.6|1228.6|1228|74
1646832000000|2022-03-09 13:20:00|1229.8|1228.3|1231.7|1230.2|1233.2|1231.7|1228.2|1226.8|195
1646832300000|2022-03-09 13:25:00|1231.4|1229.9|1228.7|1227.2|1232.5|1231.1|1228.4|1227.2|242
1646832600000|2022-03-09 13:30:00|1228.1|1227.5|1201.4|1199.9|1228.6|1227.5|1201.4|1199.9|496
1646832900000|2022-03-09 13:35:00|1201.1|1200.1|1210.8|1209.3|1211|1209.5|1201.1|1200.1|142
1646833200000|2022-03-09 13:40:00|1210.9|1209.4|1210.9|1209.4|1213.8|1213|1208.9|1207.4|211
1646836200000|2022-03-09 14:30:00|1194|1192.5|1204.3|1203.7|1206.8|1206|1186.6|1185.1|1804
1646836500000|2022-03-09 14:35:00|1204.7|1204|1200.8|1199.3|1210|1209.1|1197.3|1196.5|589
1646836800000|2022-03-09 14:40:00|1200.6|1199.6|1212|1210.5|1212.5|1211.4|1200.6|1199.6|580
1646837100000|2022-03-09 14:45:00|1212.4|1210.9|1188.5|1187|1214.7|1213.2|1187.4|1186.2|995
1646837400000|2022-03-09 14:50:00|1188.7|1187.2|1194.4|1193.4|1198.6|1198|1186.2|1185.5|692
1646837700000|2022-03-09 14:55:00|1194.5|1193.5|1187.5|1186|1194.9|1194.1|1187|1185.8|532
1646838000000|2022-03-09 15:00:00|1187.4|1185.9|1190.4|1189.4|1193.6|1192.1|1187.1|1185.7|455
1646838300000|2022-03-09 15:05:00|1190.1|1189.5|1189.6|1188.1|1195.2|1193.7|1185.7|1185.1|469
1646838600000|2022-03-09 15:10:00|1188.9|1187.9|1186.2|1185.2|1189.2|1187.9|1184.9|1184.2|359
1646838900000|2022-03-09 15:15:00|1185.9|1185.3|1191|1189.5|1196.9|1195.8|1183|1182.4|733
1646839200000|2022-03-09 15:20:00|1191.1|1189.6|1184.3|1183.7|1191.1|1189.6|1183.9|1183.3|537
1646839500000|2022-03-09 15:25:00|1184.6|1183.6|1189.4|1188.4|1189.7|1188.6|1184.3|1183.6|407
1646839800000|2022-03-09 15:30:00|1189.3|1188.3|1186.7|1185.7|1196.8|1195.7|1186.7|1185.6|576
1646840100000|2022-03-09 15:35:00|1187.5|1186.5|1185.6|1185|1193.1|1191.7|1185.6|1184.8|379
1646840400000|2022-03-09 15:40:00|1185.7|1185.1|1187.1|1186.5|1188.5|1187.3|1182.4|1181.8|986
1646840700000|2022-03-09 15:45:00|1187.4|1186.4|1184.9|1184.3|1190.7|1189.2|1183.1|1182.5|778
1646841000000|2022-03-09 15:50:00|1185.8|1184.4|1184.6|1183.6|1188.9|1188.1|1183.4|1182.4|745
1646841300000|2022-03-09 15:55:00|1184.5|1184|1188.7|1187.7|1189.8|1188.3|1183.6|1183|726
1646841600000|2022-03-09 16:00:00|1188.8|1187.3|1183.5|1182.9|1188.8|1187.3|1183.4|1182.7|760
1646841900000|2022-03-09 16:05:00|1183.6|1183|1185.1|1183.6|1186.8|1185.6|1183.4|1182.6|1017
1646842200000|2022-03-09 16:10:00|1184.7|1183.7|1185.9|1184.4|1186.7|1186|1183|1182.4|671
1646842500000|2022-03-09 16:15:00|1185.4|1184.2|1188.7|1187.2|1189.5|1188.8|1183.5|1182.9|382
1646842800000|2022-03-09 16:20:00|1188.6|1187.6|1185.5|1184.9|1191.1|1190|1185.5|1184.5|250
1646843100000|2022-03-09 16:25:00|1185.6|1184.6|1183.7|1183.1|1186.8|1185.7|1183.4|1182.8|922
1646843400000|2022-03-09 16:30:00|1183.6|1183|1182.9|1182.3|1185.2|1184|1182.9|1182.3|359
1646843700000|2022-03-09 16:35:00|1183|1182.4|1182.9|1182.3|1183.1|1182.5|1182.5|1181.9|159
1646844000000|2022-03-09 16:40:00|1182.8|1182.2|1182.4|1181.8|1182.9|1182.3|1182.4|1181.8|63
1646844300000|2022-03-09 16:45:00|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|153
1646844600000|2022-03-09 16:50:00|1182.5|1181.9|1182.6|1182|1182.7|1182.1|1182.5|1181.9|169
1646844900000|2022-03-09 16:55:00|1182.5|1181.9|1183|1182.4|1184.8|1183.3|1181.9|1180.4|383
1646845200000|2022-03-09 17:00:00|1183.1|1182.5|1182.3|1181.7|1183.2|1182.6|1182.3|1181.7|504
1646845500000|2022-03-09 17:05:00|||||||||417
1646845800000|2022-03-09 17:10:00|||||||||507
1646846100000|2022-03-09 17:15:00|||||||||239
1646846400000|2022-03-09 17:20:00|||||||||166
1646846700000|2022-03-09 17:25:00|||||||||110
1646847000000|2022-03-09 17:30:00|||||||||251
1646847300000|2022-03-09 17:35:00|||||||||239
1646847600000|2022-03-09 17:40:00|||||||||217
1646847900000|2022-03-09 17:45:00|||||||||152
1646848200000|2022-03-09 17:50:00|||||||||164
1646848500000|2022-03-09 17:55:00|||||||||193
1646848800000|2022-03-09 18:00:00|||||||||90
1646849100000|2022-03-09 18:05:00|||||||||113
1646849400000|2022-03-09 18:10:00|||||||||101
1646849700000|2022-03-09 18:15:00|||||||||122
1646850000000|2022-03-09 18:20:00|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|537
1646850300000|2022-03-09 18:25:00|||||||||148
1646850600000|2022-03-09 18:30:00|||||||||98
1646850900000|2022-03-09 18:35:00|||||||||101
1646851200000|2022-03-09 18:40:00|||||||||111
1646851500000|2022-03-09 18:45:00|||||||||167
1646851800000|2022-03-09 18:50:00|||||||||91
1646852100000|2022-03-09 18:55:00|||||||||79
1646852400000|2022-03-09 19:00:00|||||||||213
1646852700000|2022-03-09 19:05:00|||||||||214
1646853000000|2022-03-09 19:10:00|||||||||1028
1646853300000|2022-03-09 19:15:00|1182.1|1180.7|1182.1|1181.5|1182.2|1181.6|1182.1|1180.7|288
1646874000000|2022-03-10 01:00:00|1125.3|1124.3|1112.7|1111.7|1133.9|1132.7|1105|1103.5|1216
1646874300000|2022-03-10 01:05:00|1113.1|1111.6|1118.3|1116.8|1118.3|1116.8|1095.3|1094.5|704
1646874600000|2022-03-10 01:10:00|1118.7|1117.2|1118.9|1117.4|1126.1|1124.8|1111.5|1110|403
1646874900000|2022-03-10 01:15:00|1119|1117.5|1126.5|1125|1128|1127.4|1118.9|1117.4|174
1646875200000|2022-03-10 01:20:00|1127.3|1126.3|1117.3|1115.8|1128.5|1127|1115.9|1115|213
1646875500000|2022-03-10 01:25:00|1117.4|1115.9|1115.1|1113.6|1119.1|1118.1|1114.4|1113.6|92
1646875800000|2022-03-10 01:30:00|1115.9|1114.4|1115.4|1113.9|1122|1121|1114.5|1113.5|115
1646876100000|2022-03-10 01:35:00|1115.5|1114|1119.3|1118.7|1121.6|1120.1|1114.5|1113|54
1646876400000|2022-03-10 01:40:00|1119.2|1117.7|1122.2|1120.7|1128.5|1127.7|1118.8|1117.7|87
1646876700000|2022-03-10 01:45:00|1122.1|1120.6|1124.9|1123.4|1127.7|1126.2|1122.1|1120.6|36
1646877000000|2022-03-10 01:50:00|1125.8|1124.3|1129.7|1129.1|1132.9|1132.3|1125.7|1124.3|48
1646877300000|2022-03-10 01:55:00|1130|1128.5|1137.2|1135.7|1138.1|1137.1|1129.5|1128|85
1646877600000|2022-03-10 02:00:00|1137.1|1135.6|1134.4|1132.9|1137.9|1136.9|1129.5|1128|62
1646877900000|2022-03-10 02:05:00|1134.3|1132.8|1134.9|1133.4|1136.4|1135.5|1131.9|1130.4|35
1646878200000|2022-03-10 02:10:00|1134.8|1133.3|1127.9|1126.4|1134.9|1133.4|1126|1124.5|47
1646878500000|2022-03-10 02:15:00|1127.8|1126.3|1125.3|1123.8|1128|1127|1124.7|1123.2|38
1646878800000|2022-03-10 02:20:00|1124.9|1123.4|1123.3|1121.8|1125.4|1123.9|1122.8|1121.8|25
1646879100000|2022-03-10 02:25:00|1123.2|1121.7|1121.9|1120.4|1123.2|1121.7|1120|1118.5|36
1646879400000|2022-03-10 02:30:00|1121.7|1120.2|1126.8|1126.2|1127.1|1126.2|1120.9|1120.2|27
1646879700000|2022-03-10 02:35:00|1126.9|1125.4|1124.4|1122.9|1126.9|1125.4|1122.7|1121.2|31
1646880000000|2022-03-10 02:40:00|1124.5|1123|1124.4|1122.9|1124.6|1123.1|1124.3|1122.8|1
1646880300000|2022-03-10 02:45:00|1124.2|1122.7|1122.5|1121|1124.3|1122.8|1121.8|1120.3|12
1646880600000|2022-03-10 02:50:00|1122.6|1121.1|1123|1121.5|1123.1|1121.6|1122|1120.9|18
1646880900000|2022-03-10 02:55:00|1123.2|1121.7|1123.5|1122|1123.7|1122.2|1122.6|1121.4|14
1646881200000|2022-03-10 03:00:00|1123.7|1122.2|1125.7|1124.2|1125.7|1124.2|1123.6|1122.1|11
1646881500000|2022-03-10 03:05:00|1125.8|1124.3|1128.3|1126.8|1128.7|1127.2|1125.2|1124.2|18
1646881800000|2022-03-10 03:10:00|1128.2|1126.7|1125.7|1124.2|1129.2|1128.1|1125.4|1123.9|62
1646882100000|2022-03-10 03:15:00|1125.8|1124.3|1128.1|1126.6|1128.2|1126.7|1125.1|1124.1|17
1646882400000|2022-03-10 03:20:00|1128.5|1127|1128.2|1126.7|1129.1|1127.9|1127.9|1126.4|103
1646882700000|2022-03-10 03:25:00|1128.1|1126.6|1126.4|1124.9|1128.1|1126.6|1125.6|1124.2|28
1646883000000|2022-03-10 03:30:00|1126.2|1124.7|1125.9|1124.4|1126.2|1124.7|1125.3|1124.2|13
1646883300000|2022-03-10 03:35:00|1126|1124.5|1128.3|1126.8|1128.3|1126.8|1126|1124.5|12
1646883600000|2022-03-10 03:40:00|1128.2|1126.7|1127.4|1125.9|1128.2|1127.6|1125.2|1123.7|27
1646883900000|2022-03-10 03:45:00|1127.3|1125.8|1128.7|1127.2|1129.1|1128.2|1125.8|1124.3|42
1646884200000|2022-03-10 03:50:00|1128.6|1127.1|1125.3|1123.8|1128.6|1127.1|1124.9|1123.8|18
1646884500000|2022-03-10 03:55:00|1124.9|1123.9|1125.2|1123.7|1125.4|1124.3|1124.3|1123.7|8
1646884800000|2022-03-10 04:00:00|1125.3|1123.8|1124|1122.5|1125.5|1124|1123.4|1122.3|13
1646885100000|2022-03-10 04:05:00|1123.9|1122.4|1125.7|1124.2|1125.7|1124.2|1123.2|1122.1|19
1646885400000|2022-03-10 04:10:00|1125.8|1124.3|1123.5|1122|1125.8|1124.3|1123.5|1122|13
1646885700000|2022-03-10 04:15:00|1123.6|1122.1|1123.2|1121.7|1123.6|1122.7|1122.6|1121.4|17
1646886000000|2022-03-10 04:20:00|1122.9|1121.4|1122.2|1121.2|1122.9|1121.4|1122.2|1121.1|4
1646886300000|2022-03-10 04:25:00|1122.1|1121.5|1123|1122|1123.3|1122.6|1122|1121|25
1646886600000|2022-03-10 04:30:00|1123.8|1122.3|1122.5|1121|1123.8|1122.3|1121.6|1120.8|37
1646886900000|2022-03-10 04:35:00|1122.3|1120.8|1123.9|1122.4|1124.5|1123.5|1122.2|1120.8|15
1646887200000|2022-03-10 04:40:00|1123.4|1122.3|1124.7|1123.2|1124.9|1123.8|1123.4|1122.2|12
1646887500000|2022-03-10 04:45:00|1124|1123.4|1123.7|1122.2|1124.3|1123.4|1121.4|1120.8|23
1646887800000|2022-03-10 04:50:00|1123.6|1122.1|1123.6|1122.6|1123.6|1122.7|1122.8|1121.3|4
1646888100000|2022-03-10 04:55:00|1123.5|1122.9|1122.9|1121.4|1125.1|1123.6|1122.9|1121.4|19
1646888400000|2022-03-10 05:00:00|1123|1121.5|1123.4|1122.4|1124.7|1123.2|1122.8|1121.3|9
1646888700000|2022-03-10 05:05:00|1123.5|1121.9|1124.8|1123.3|1125.2|1123.7|1123.3|1121.9|11
1646889000000|2022-03-10 05:10:00|1124.9|1123.4|1123.4|1122.8|1124.9|1123.4|1123.3|1122.5|4
1646889300000|2022-03-10 05:15:00|1123.1|1122.5|1125.4|1124.4|1125.6|1124.4|1123.1|1122.5|17
1646889600000|2022-03-10 05:20:00|1125.5|1124|1127.1|1126.1|1127.3|1126.5|1125.5|1124|12
1646889900000|2022-03-10 05:25:00|1127.2|1126.2|1127.6|1126.1|1128.2|1127.2|1126.6|1125.2|9
1646890200000|2022-03-10 05:30:00|1127.7|1126.2|1127.1|1125.6|1128.8|1127.3|1126.9|1125.4|55
1646890500000|2022-03-10 05:35:00|1126.8|1125.8|1126.7|1125.2|1127.5|1126.5|1125.8|1125|8
1646890800000|2022-03-10 05:40:00|1126.6|1125.1|1123.3|1121.8|1126.7|1125.2|1122.7|1121.3|30
1646891100000|2022-03-10 05:45:00|1123.2|1121.7|1122.9|1121.4|1123.3|1121.8|1122.1|1121.1|9
1646891400000|2022-03-10 05:50:00|1125.2|1123.7|1125.3|1123.8|1127.5|1126|1123.9|1122.4|27
1646891700000|2022-03-10 05:55:00|1125.5|1124|1125.4|1124.8|1126.5|1125|1125.1|1123.6|7
1646892000000|2022-03-10 06:00:00|1125.3|1124.7|1125.4|1123.9|1126|1124.7|1125.3|1123.8|1
1646892300000|2022-03-10 06:05:00|1125.9|1124.4|1126|1124.5|1126.2|1124.7|1125.8|1124.3|1
1646892600000|2022-03-10 06:10:00|1125.9|1124.4|1123.8|1122.3|1125.9|1124.4|1121.9|1121.1|5
1646892900000|2022-03-10 06:15:00|1123.7|1122.2|1123.8|1122.3|1124.2|1122.7|1123.4|1121.9|3
1646893200000|2022-03-10 06:20:00|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.1|1122.6|1
1646893500000|2022-03-10 06:25:00|1124.6|1123.1|1124.3|1122.8|1124.9|1123.4|1124.3|1122.8|1
1646893800000|2022-03-10 06:30:00|1124.6|1123.1|1125|1123.5|1125.9|1124.4|1124.6|1123.1|6
1646894100000|2022-03-10 06:35:00|1124.9|1123.4|1125.6|1124.1|1126.8|1125.3|1123|1122.4|9
1646894400000|2022-03-10 06:40:00|1125.5|1124|1125.6|1124.1|1127|1125.5|1122.6|1121.1|17
1646894700000|2022-03-10 06:45:00|1126.3|1124.8|1126.8|1125.8|1126.8|1125.8|1125.9|1124.4|4
1646895000000|2022-03-10 06:50:00|1126.6|1125.1|1124.6|1123.1|1126.7|1125.2|1124.6|1123.1|5
1646895300000|2022-03-10 06:55:00|1124.8|1123.3|1126.1|1124.6|1126.3|1124.8|1123.6|1122.1|5
1646895600000|2022-03-10 07:00:00|1126.2|1124.7|1126.3|1124.8|1126.6|1125.1|1126.2|1124.7|2
1646895900000|2022-03-10 07:05:00|1126.1|1125.1|1127.1|1125.6|1127.1|1125.6|1125.5|1124.8|17
1646896200000|2022-03-10 07:10:00|1126.9|1125.9|1127.7|1126.2|1127.8|1126.6|1126.9|1125.5|18
1646896500000|2022-03-10 07:15:00|1127.8|1126.3|1128|1127|1128.3|1127.7|1127.6|1126.1|19
1646896800000|2022-03-10 07:20:00|1127.9|1126.4|1127.9|1126.4|1127.9|1127.1|1127.5|1126.3|5
1646897100000|2022-03-10 07:25:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.7|1127.2|1125.7|6
1646897400000|2022-03-10 07:30:00|1127.4|1126.4|1126.5|1125|1127.7|1126.4|1124.3|1122.8|18
1646897700000|2022-03-10 07:35:00|1126.4|1125.4|1126.1|1124.6|1126.6|1125.4|1125.9|1124.4|7
1646898000000|2022-03-10 07:40:00|1126.2|1124.7|1127.1|1125.6|1127.2|1125.7|1126.2|1124.7|10
1646898300000|2022-03-10 07:45:00|1127.4|1126.8|1127.1|1126.5|1127.5|1126.8|1126.7|1125.6|14
1646898600000|2022-03-10 07:50:00|1127|1126.4|1129.8|1128.3|1129.8|1128.3|1126.8|1125.7|36
1646898900000|2022-03-10 07:55:00|1129.4|1128.4|1132.8|1131.8|1132.8|1131.9|1129.4|1128.3|124
1646899200000|2022-03-10 08:00:00|1132.7|1132.1|1134.7|1133.2|1138|1136.5|1130.6|1129.1|225
1646899500000|2022-03-10 08:05:00|1134.8|1133.3|1143.6|1142.1|1144.3|1143.2|1134.6|1133.1|105
1646899800000|2022-03-10 08:10:00|1143|1142.4|1147.1|1145.6|1147.5|1146.5|1139.5|1138|134
1646900100000|2022-03-10 08:15:00|1147|1145.5|1142|1140.5|1147.1|1145.6|1140|1139|110
1646900400000|2022-03-10 08:20:00|1141.9|1140.4|1136.8|1135.8|1141.9|1140.5|1135.9|1134.4|92
1646900700000|2022-03-10 08:25:00|1136.7|1135.7|1136.1|1135.1|1136.7|1135.8|1132.3|1131.3|73
1646901000000|2022-03-10 08:30:00|1136.2|1135.2|1132.5|1131|1136.2|1135.4|1132.5|1131|65
1646901300000|2022-03-10 08:35:00|1132.2|1131.2|1132.4|1130.9|1133.2|1132.6|1129.6|1128.5|54
1646901600000|2022-03-10 08:40:00|1132.5|1131|1128.6|1127.1|1132.5|1131.4|1124.6|1123.6|94
1646901900000|2022-03-10 08:45:00|1128.5|1127|1128.3|1127.7|1129|1127.7|1127.4|1126.8|22
1646902200000|2022-03-10 08:50:00|1128.2|1126.8|1126.2|1124.7|1128.2|1127.1|1125.9|1124.4|20
1646902500000|2022-03-10 08:55:00|1126.3|1124.8|1128.8|1128.2|1129.9|1128.4|1125.6|1124.8|24
1646902800000|2022-03-10 09:00:00|1128.7|1128.1|1126.2|1124.7|1129.2|1128.1|1124.1|1123.4|103
1646903100000|2022-03-10 09:05:00|1126.1|1124.6|1129.5|1128|1130.1|1129.1|1126|1124.5|25
1646903400000|2022-03-10 09:10:00|1129.3|1127.8|1127.3|1125.8|1129.3|1127.8|1127.1|1125.6|4
1646903700000|2022-03-10 09:15:00|1127.2|1125.7|1127.9|1126.4|1127.9|1126.4|1125.8|1124.7|9
1646904000000|2022-03-10 09:20:00|1128.1|1127.1|1126.1|1124.6|1128.9|1128.2|1125.1|1124.2|60
1646904300000|2022-03-10 09:25:00|1125.9|1124.4|1126|1124.5|1126.1|1124.6|1125.7|1124.2|10
1646904600000|2022-03-10 09:30:00|1126.1|1124.6|1126.6|1125.1|1127.4|1126.8|1126.1|1124.6|10
1646904900000|2022-03-10 09:35:00|1126.3|1125.3|1125.7|1124.2|1126.8|1125.3|1117.2|1115.7|124
1646905200000|2022-03-10 09:40:00|1125.8|1124.3|1124.3|1122.8|1125.8|1124.3|1121.7|1120.2|57
1646905500000|2022-03-10 09:45:00|1124.4|1122.9|1127.5|1126|1128.5|1127|1124.4|1122.9|59
1646905800000|2022-03-10 09:50:00|1127.6|1126.1|1122.9|1121.9|1128.4|1127.4|1121.8|1120.9|109
1646906100000|2022-03-10 09:55:00|1122.8|1122.2|1135.9|1134.4|1136.3|1134.8|1122.5|1121.1|184
1646906400000|2022-03-10 10:00:00|1135.7|1134.2|1138.9|1137.4|1145.4|1144.6|1135.6|1134.1|154
1646906700000|2022-03-10 10:05:00|1138|1137|1139.4|1137.9|1139.6|1138.1|1134.3|1133.6|43
1646907000000|2022-03-10 10:10:00|1139.2|1137.7|1147.4|1145.9|1149.5|1148|1138|1136.5|93
1646907300000|2022-03-10 10:15:00|1147.5|1146|1149.9|1148.4|1153.5|1152.3|1143.7|1142.9|64
1646907600000|2022-03-10 10:20:00|1147.7|1146.2|1155.4|1153.9|1156.2|1154.9|1147.5|1146|197
1646907900000|2022-03-10 10:25:00|1155.5|1154|1156.4|1155.4|1156.4|1155.5|1154.3|1153.6|95
1646908200000|2022-03-10 10:30:00|1156.3|1155.3|1155.1|1154.5|1157.1|1156.2|1155.1|1154.4|54
1646908500000|2022-03-10 10:35:00|1155|1154.4|1171.2|1169.7|1173.5|1172.5|1154.3|1153.6|335
1646908800000|2022-03-10 10:40:00|1170.3|1169.3|1172.5|1171|1173.5|1172.6|1168.2|1166.7|249
1646909100000|2022-03-10 10:45:00|1172.6|1172|1171|1169.5|1173.1|1172.5|1170.9|1169.4|91
1646909400000|2022-03-10 10:50:00|1171.1|1169.6|1171.7|1170.2|1171.7|1170.7|1169.8|1169.2|24
1646909700000|2022-03-10 10:55:00|1171.5|1170.5|1176.6|1176|1177.1|1176.3|1168|1167.2|140
1646910000000|2022-03-10 11:00:00|1176.7|1176.1|1175.1|1173.6|1177.8|1176.8|1175.1|1173.6|49
1646910300000|2022-03-10 11:05:00|1175.2|1173.7|1173.3|1171.8|1175.2|1173.7|1164.3|1162.8|72
1646910600000|2022-03-10 11:10:00|1173.6|1172.1|1173.1|1171.6|1175.3|1174.1|1169.5|1168|44
1646910900000|2022-03-10 11:15:00|1173|1171.5|1174.7|1173.2|1174.7|1173.2|1170.4|1169.4|56
1646911200000|2022-03-10 11:20:00|1175|1173.5|1177|1175.5|1179|1177.5|1174.8|1173.3|102
1646911500000|2022-03-10 11:25:00|1176.9|1175.4|1175.9|1175.3|1177.3|1175.8|1175.9|1174.9|49
1646911800000|2022-03-10 11:30:00|1176.6|1175.1|1175.9|1175.3|1177.3|1176.5|1175.8|1175.1|56
1646912100000|2022-03-10 11:35:00|1176|1175.4|1175.9|1174.9|1177.2|1175.8|1171.6|1170.1|86
1646912400000|2022-03-10 11:40:00|1176.5|1175|1177.1|1175.6|1179.2|1178.6|1175.4|1173.9|96
1646912700000|2022-03-10 11:45:00|1176.3|1175.7|1175.7|1175.1|1177.1|1175.7|1175.5|1174.8|76
1646913000000|2022-03-10 11:50:00|1175.6|1175|1179.4|1177.9|1179.8|1178.7|1175.2|1173.7|365
1646913300000|2022-03-10 11:55:00|1179.5|1178|1183.9|1182.9|1184|1183.2|1177.6|1176.1|328
1646913600000|2022-03-10 12:00:00|1183.6|1183|1191.3|1189.8|1197|1195.5|1181.8|1181|311
1646913900000|2022-03-10 12:05:00|1190.7|1190.1|1198|1196.5|1198.3|1197.7|1188.9|1187.6|151
1646914200000|2022-03-10 12:10:00|1198.1|1196.6|1193.3|1191.8|1200.7|1199.3|1188.3|1186.8|255
1646914500000|2022-03-10 12:15:00|1193.4|1191.9|1187.6|1186.1|1195.1|1193.6|1176|1174.5|207
1646914800000|2022-03-10 12:20:00|1187.4|1185.9|1192.8|1191.3|1193.5|1192.6|1187.2|1185.9|60
1646915100000|2022-03-10 12:25:00|1192.9|1191.4|1189.5|1188|1193.6|1192.5|1188.8|1187.6|105
1646915400000|2022-03-10 12:30:00|1189.4|1187.9|1191.7|1190.2|1192.1|1190.9|1188.6|1187.5|73
1646915700000|2022-03-10 12:35:00|1192|1191.4|1194.7|1193.2|1197.1|1196.3|1192|1191.4|61
1646916000000|2022-03-10 12:40:00|1194.8|1193.3|1188.7|1187.2|1194.8|1193.5|1187.6|1186.9|82
1646916300000|2022-03-10 12:45:00|1188.5|1187.9|1186.7|1185.2|1190.2|1188.8|1185.6|1184.1|121
1646916600000|2022-03-10 12:50:00|1186.6|1185.1|1184.7|1183.7|1187.2|1186.2|1181.1|1179.6|123
1646916900000|2022-03-10 12:55:00|1184.4|1183.8|1179.9|1178.4|1184.6|1183.8|1171.6|1170.1|191
1646917200000|2022-03-10 13:00:00|1180|1178.5|1176|1174.5|1181|1180|1168.6|1167.7|238
1646917500000|2022-03-10 13:05:00|1175.9|1174.4|1172.7|1171.7|1180.8|1179.3|1170.8|1169.3|206
1646917800000|2022-03-10 13:10:00|1172.9|1171.4|1172.4|1171.4|1172.9|1171.7|1161.4|1160.4|103
1646918100000|2022-03-10 13:15:00|1172.3|1171.7|1178.8|1177.3|1195.1|1193.9|1172.1|1170.6|640
1646918400000|2022-03-10 13:20:00|1178.9|1177.4|1180.4|1178.9|1191.8|1190.3|1168.3|1166.8|416
1646918700000|2022-03-10 13:25:00|1180.5|1179|1181.2|1179.7|1185.1|1183.6|1178.6|1177.1|130
1646919000000|2022-03-10 13:30:00|1179.1|1177.6|1173.9|1172.9|1179.1|1177.6|1173|1171.5|114
1646919300000|2022-03-10 13:35:00|1174|1173|1170.4|1168.9|1174|1173|1166.4|1165.8|214
1646919600000|2022-03-10 13:40:00|1170.5|1169|1172.8|1172.2|1175.7|1174.2|1169.3|1167.8|263
1646922600000|2022-03-10 14:30:00|1167.7|1166.2|1160.4|1159.4|1176.2|1174.8|1160.4|1159.4|1792
1646922900000|2022-03-10 14:35:00|1160.1|1159.5|1152|1150.5|1160.2|1159.5|1143.8|1143|990
1646923200000|2022-03-10 14:40:00|1151.9|1150.4|1151.5|1150|1162|1160.5|1148.5|1147.3|785
1646923500000|2022-03-10 14:45:00|1151.4|1149.9|1146.6|1145.1|1155.2|1153.7|1141.2|1140.1|756
1646923800000|2022-03-10 14:50:00|1146.7|1145.2|1137.1|1136.1|1146.8|1145.3|1133.8|1133.1|418
1646924100000|2022-03-10 14:55:00|1137.6|1135.8|1127.5|1126|1137.6|1135.9|1121.6|1120.6|755
1646924400000|2022-03-10 15:00:00|1127.1|1126.1|1123.9|1122.9|1130.7|1129.8|1122.7|1122|670
1646924700000|2022-03-10 15:05:00|1124|1123|1120.7|1119.2|1124|1123|1112.1|1110.7|717
1646925000000|2022-03-10 15:10:00|1120.8|1119.3|1114.4|1112.9|1122.7|1121.2|1113.4|1112.8|677
1646925300000|2022-03-10 15:15:00|1114.2|1113.2|1116.1|1115.5|1119.8|1118.4|1111.8|1110.5|654
1646925600000|2022-03-10 15:20:00|1116.4|1114.9|1118.8|1117.3|1119.8|1118.3|1110.6|1109.3|970
1646925900000|2022-03-10 15:25:00|1118.7|1117.2|1117|1115.5|1118.7|1117.3|1113.7|1112.6|616
1646926200000|2022-03-10 15:30:00|1116.1|1115.4|1123.7|1122.2|1127.9|1126.4|1116.1|1115.4|730
1646926500000|2022-03-10 15:35:00|1123.6|1122.1|1115.2|1114.6|1123.7|1122.4|1115.2|1114.3|564
1646926800000|2022-03-10 15:40:00|1115.3|1114.3|1103.7|1102.2|1115.8|1114.3|1100.8|1099.7|616
1646927100000|2022-03-10 15:45:00|1103.8|1102.3|1099.6|1099|1105.4|1103.9|1098.9|1097.6|489
1646927400000|2022-03-10 15:50:00|1100.5|1099.1|1097|1095.5|1105.5|1104|1094.2|1093.2|1034
1646927700000|2022-03-10 15:55:00|1096.9|1095.4|1094.4|1092.9|1098.7|1097.6|1093.9|1092.7|674
1646928000000|2022-03-10 16:00:00|1094.3|1092.8|1083.4|1081.9|1094.3|1092.9|1082.7|1081.2|554
1646928300000|2022-03-10 16:05:00|1083|1082|1068.1|1067.5|1087.5|1086.4|1067.8|1066.9|1015
1646928600000|2022-03-10 16:10:00|1068|1067.4|1081.8|1080.8|1082.5|1081.5|1067.9|1067.1|996
1646928900000|2022-03-10 16:15:00|1082|1080.5|1096.5|1095|1098.7|1097.2|1081.8|1080.5|965
1646929200000|2022-03-10 16:20:00|1096.6|1095.1|1089.6|1088.6|1102.7|1101.9|1087.4|1086.5|579
1646929500000|2022-03-10 16:25:00|1089.5|1088.9|1094.2|1092.7|1100.1|1098.6|1088.3|1087.6|420
1646929800000|2022-03-10 16:30:00|1093.9|1092.4|1085.3|1083.8|1096.3|1095.2|1083.3|1082.5|455
1646930100000|2022-03-10 16:35:00|1086.2|1084.7|1084.3|1082.8|1087.5|1086.3|1076.7|1076.1|531
1646930400000|2022-03-10 16:40:00|1084.4|1082.9|1092.9|1091.4|1093.5|1092.1|1080.6|1079.7|607
1646930700000|2022-03-10 16:45:00|1092.8|1091.3|1093.3|1091.8|1099.1|1097.6|1087.4|1086.6|718
1646931000000|2022-03-10 16:50:00|1094.5|1092.3|1094.1|1092.6|1100.8|1099.3|1091.2|1090.4|533
1646931300000|2022-03-10 16:55:00|1093.4|1092.8|1085.7|1084.2|1093.5|1092.8|1085.1|1083.6|349
1646931600000|2022-03-10 17:00:00|1085.8|1084.3|1087.4|1085.9|1095.5|1094|1085.5|1084|399
1646931900000|2022-03-10 17:05:00|1087.6|1087|1092.2|1090.7|1094.1|1093|1087.6|1086.7|206
1646932200000|2022-03-10 17:10:00|1091.9|1090.4|1103.6|1103|1103.6|1103|1091.3|1090.2|431
1646932500000|2022-03-10 17:15:00|1103.7|1102.6|1108.2|1106.7|1113.3|1111.8|1101.1|1099.8|465
1646932800000|2022-03-10 17:20:00|1108.3|1106.8|1103.7|1102.2|1112.8|1111.4|1101|1099.7|400
1646933100000|2022-03-10 17:25:00|1103.6|1102.1|1111.8|1110.3|1111.9|1110.4|1099.1|1097.6|302
1646933400000|2022-03-10 17:30:00|1111.7|1110.2|1097.8|1096.3|1113.6|1112.1|1096.8|1096|384
1646933700000|2022-03-10 17:35:00|1097.4|1096.4|1100.5|1099|1102.4|1100.9|1093.6|1092.1|424
1646934000000|2022-03-10 17:40:00|1100.6|1099.1|1105.2|1103.7|1112.6|1112|1098.4|1097.5|433
1646934300000|2022-03-10 17:45:00|1105.3|1103.8|1097.2|1096.6|1108.2|1106.8|1097.2|1096.3|383
1646934600000|2022-03-10 17:50:00|1097.3|1096.3|1102.6|1101.1|1104.7|1103.6|1094|1093.3|451
1646934900000|2022-03-10 17:55:00|1102.7|1101.2|1099.3|1097.8|1106.4|1104.9|1095.6|1094.1|238
1646935200000|2022-03-10 18:00:00|1099.4|1097.9|1101.4|1100.4|1104.6|1103.1|1095.7|1094.8|328
1646935500000|2022-03-10 18:05:00|1101.5|1100|1098.9|1097.4|1104.2|1102.7|1095.8|1094.7|230
1646935800000|2022-03-10 18:10:00|1098.5|1097.5|1088.8|1087.3|1098.9|1097.7|1088.3|1087.3|491
1646936100000|2022-03-10 18:15:00|1088.9|1087.4|1087.1|1085.6|1090.6|1089.7|1079.4|1078.5|518
1646936400000|2022-03-10 18:20:00|1087.2|1085.7|1088.3|1086.8|1090.5|1089.1|1085.3|1083.8|241
1646936700000|2022-03-10 18:25:00|1088.2|1086.7|1090.5|1089.5|1091.1|1090.2|1086.1|1084.6|271
1646937000000|2022-03-10 18:30:00|1090.8|1089.3|1086.8|1085.3|1093.1|1092|1086.8|1085.3|368
1646937300000|2022-03-10 18:35:00|1087.7|1086.2|1092.4|1090.9|1094.7|1093.9|1087.4|1086.1|327
1646937600000|2022-03-10 18:40:00|1092|1091|1090.9|1089.9|1095.3|1093.8|1089.4|1087.9|280
1646937900000|2022-03-10 18:45:00|1092.2|1090.7|1090.2|1088.7|1095.1|1093.6|1088.8|1088.1|441
1646938200000|2022-03-10 18:50:00|1090|1088.5|1083.5|1082.5|1092.6|1091.7|1083|1082.4|345
1646938500000|2022-03-10 18:55:00|1083.2|1082.6|1088.2|1087.6|1088.6|1087.7|1083.2|1082.5|371
1646938800000|2022-03-10 19:00:00|1088.3|1087.7|1087.1|1086.1|1092.1|1091|1087.1|1085.7|566
1646939100000|2022-03-10 19:05:00|1086.8|1086.2|1090.2|1088.7|1090.6|1090|1086|1085.3|841
1646939400000|2022-03-10 19:10:00|1090.5|1089|1074.4|1073.8|1098.4|1097.3|1074.1|1072.8|2593
1646939700000|2022-03-10 19:15:00|1075.1|1073.6|1073.3|1072.3|1078|1077.3|1071.4|1070.8|1293
1646960400000|2022-03-11 01:00:00|1067.9|1066.9|1088.6|1087.1|1092.9|1091.4|1066.7|1065.9|405
1646960700000|2022-03-11 01:05:00|1088.3|1086.8|1086.8|1085.3|1090.2|1089.3|1084.1|1082.6|72
1646961000000|2022-03-11 01:10:00|1086.7|1085.2|1079.8|1078.3|1088|1086.5|1079.4|1078.3|118
1646961300000|2022-03-11 01:15:00|1079.7|1078.2|1078.6|1077.1|1081.8|1080.9|1077.8|1077.1|76
1646961600000|2022-03-11 01:20:00|1078.5|1077|1083.9|1082.4|1083.9|1082.5|1078.4|1076.9|133
1646961900000|2022-03-11 01:25:00|1083.8|1082.3|1090.7|1089.2|1092.1|1091.1|1083.8|1082.3|129
1646962200000|2022-03-11 01:30:00|1090.6|1089.1|1087.6|1087|1092.2|1091.1|1087.6|1087|42
1646962500000|2022-03-11 01:35:00|1087.9|1086.9|1098.1|1096.6|1098.1|1096.6|1087.9|1086.9|102
1646962800000|2022-03-11 01:40:00|1098.2|1096.7|1095.6|1094.1|1099.3|1098.6|1095.3|1093.8|30
1646963100000|2022-03-11 01:45:00|1094.9|1094.3|1097.3|1095.8|1097.5|1096.6|1094.9|1094.3|32
1646963400000|2022-03-11 01:50:00|1097.2|1095.7|1098.8|1097.3|1098.8|1097.5|1096.6|1095.1|19
1646963700000|2022-03-11 01:55:00|1098.9|1097.4|1099|1097.5|1103.5|1102.1|1097.2|1096|134
1646964000000|2022-03-11 02:00:00|1099.2|1097.7|1089.9|1088.4|1099.9|1098.9|1089.2|1088.2|106
1646964300000|2022-03-11 02:05:00|1089.5|1088.5|1093.2|1091.7|1093.2|1091.7|1085.4|1084.5|51
1646964600000|2022-03-11 02:10:00|1093.3|1091.8|1094.4|1092.9|1094.8|1094.2|1091.2|1090.6|26
1646964900000|2022-03-11 02:15:00|1094.5|1093|1092.3|1090.8|1094.5|1093.1|1091.5|1090.7|9
1646965200000|2022-03-11 02:20:00|1088.5|1087|1087.5|1086|1088.5|1087|1086.3|1084.8|23
1646965500000|2022-03-11 02:25:00|1087.1|1085.6|1087.6|1086.1|1087.7|1086.2|1086.8|1085.6|8
1646965800000|2022-03-11 02:30:00|1087.9|1086.4|1086.1|1084.6|1087.9|1086.4|1085.2|1084.4|25
1646966100000|2022-03-11 02:35:00|1086.7|1085.1|1089.2|1087.7|1090.9|1089.4|1086.7|1085.1|40
1646966400000|2022-03-11 02:40:00|1089.1|1087.6|1088.4|1086.9|1089.2|1087.7|1088|1086.9|16
1646966700000|2022-03-11 02:45:00|1088.5|1087|1090.1|1088.6|1090.6|1089.9|1087.6|1086.2|24
1646967000000|2022-03-11 02:50:00|1090|1089.4|1092.3|1090.8|1093.2|1091.7|1089.6|1088.4|20
1646967300000|2022-03-11 02:55:00|1092.5|1091|1093.4|1091.9|1093.6|1092.1|1092.5|1091|9
1646967600000|2022-03-11 03:00:00|1093.5|1092|1092.7|1091.2|1093.8|1092.3|1086.9|1086.3|46
1646967900000|2022-03-11 03:05:00|1092.6|1091.1|1089.3|1088.3|1093.1|1092|1089.2|1088.1|22
1646968200000|2022-03-11 03:10:00|1089.2|1087.8|1090.7|1089.2|1090.7|1089.2|1088.7|1087.2|10
1646968500000|2022-03-11 03:15:00|1090.5|1089|1093.2|1091.7|1093.2|1091.7|1089.1|1088.5|27
1646968800000|2022-03-11 03:20:00|1093.3|1091.8|1094.5|1093|1094.6|1093.2|1092.7|1091.3|12
1646969100000|2022-03-11 03:25:00|1094.3|1093.7|1093|1091.5|1094.3|1093.7|1091.1|1089.6|14
1646969400000|2022-03-11 03:30:00|1093.1|1091.6|1094.8|1093.3|1094.8|1093.3|1093.1|1091.6|22
1646969700000|2022-03-11 03:35:00|1094.9|1093.4|1101.1|1100.5|1101.2|1100.5|1094.1|1093.2|32
1646970000000|2022-03-11 03:40:00|1101.4|1100.4|1099.7|1098.2|1101.7|1100.4|1099|1098|29
1646970300000|2022-03-11 03:45:00|1099.8|1098.3|1097.6|1096.1|1101.1|1100.1|1097.1|1095.7|27
1646970600000|2022-03-11 03:50:00|1097.4|1095.9|1097.9|1096.4|1098|1096.5|1096.8|1095.3|19
1646970900000|2022-03-11 03:55:00|1097.1|1096.1|1095.6|1094.1|1097.1|1096.1|1091.3|1089.8|74
1646971200000|2022-03-11 04:00:00|1095.5|1094|1093.5|1092|1095.6|1094.1|1092.5|1091.8|26
1646971500000|2022-03-11 04:05:00|1093.7|1092.2|1098.2|1096.7|1098.3|1097|1093.7|1092.2|16
1646971800000|2022-03-11 04:10:00|1097.9|1096.4|1097.2|1095.7|1098.7|1097.2|1097.1|1095.6|7
1646972100000|2022-03-11 04:15:00|1096.5|1095|1096.9|1095.4|1097.3|1095.8|1095.7|1094.2|7
1646972400000|2022-03-11 04:20:00|1096.3|1095.3|1095.9|1094.4|1096.3|1095.3|1094.8|1093.9|22
1646972700000|2022-03-11 04:25:00|1095.1|1094.5|1095|1093.5|1095.7|1094.5|1094.1|1093.3|11
1646973000000|2022-03-11 04:30:00|1094.5|1093.4|1094.6|1093.1|1094.7|1093.4|1090.1|1088.6|29
1646973300000|2022-03-11 04:35:00|1094.4|1092.9|1093.6|1092.1|1094.4|1092.9|1093.3|1091.8|9
1646973600000|2022-03-11 04:40:00|1093.7|1092.2|1099.1|1097.6|1099.1|1097.6|1093.7|1092.2|25
1646973900000|2022-03-11 04:45:00|1098.6|1096.9|1098.2|1096.7|1098.6|1097.1|1098.2|1096.7|6
1646974200000|2022-03-11 04:50:00|1097.7|1096.2|1096.9|1095.4|1097.7|1096.2|1096.5|1095|9
1646974500000|2022-03-11 04:55:00|1096.7|1095.2|1096.6|1095.1|1096.7|1095.2|1096.5|1095|2
1646974800000|2022-03-11 05:00:00|1096.7|1095.2|1097.5|1096|1097.5|1096|1096.7|1095.2|1
1646975100000|2022-03-11 05:05:00|1097.4|1095.9|1096.1|1094.6|1097.4|1095.9|1094.8|1093.9|11
1646975400000|2022-03-11 05:10:00|1096.2|1094.7|1097.1|1095.6|1097.2|1095.7|1096|1094.5|6
1646975700000|2022-03-11 05:15:00|1096.1|1095.5|1096.4|1095.4|1097.1|1095.6|1096.1|1095.3|10
1646976000000|2022-03-11 05:20:00|1096|1095.3|1097|1095.5|1097|1095.5|1096|1095.3|11
1646976300000|2022-03-11 05:25:00|1096.8|1095.3|1096.8|1095.8|1097|1095.8|1096|1094.9|3
1646976600000|2022-03-11 05:30:00|1097.3|1095.9|1098.7|1097.2|1100.6|1099.7|1097.3|1095.9|22
1646976900000|2022-03-11 05:35:00|1098.5|1097|1099.8|1098.3|1099.8|1098.3|1098.4|1097|2
1646977200000|2022-03-11 05:40:00|1099.9|1098.4|1099.9|1098.4|1100.1|1098.6|1099.9|1098.4|1
1646977500000|2022-03-11 05:45:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1646977800000|2022-03-11 05:50:00|1100|1098.5|1099.4|1097.9|1100.3|1098.8|1099.2|1097.7|8
1646978100000|2022-03-11 05:55:00|1099.3|1097.8|1098.8|1097.3|1099.3|1097.8|1097.8|1096.3|11
1646978400000|2022-03-11 06:00:00|1098.7|1097.2|1097.7|1096.2|1098.7|1097.2|1097.7|1096.2|5
1646978700000|2022-03-11 06:05:00|1097.5|1096|1096.9|1095.4|1097.5|1096|1096.9|1095.4|18
1646979000000|2022-03-11 06:10:00|1097.3|1095.8|1098|1097|1098|1097.3|1097.2|1095.7|9
1646979300000|2022-03-11 06:15:00|1098.1|1096.6|1098|1096.5|1098.1|1096.6|1098|1096.5|4
1646979600000|2022-03-11 06:20:00|1097.1|1096.6|1098.5|1097|1098.5|1097|1097.1|1096.2|4
1646979900000|2022-03-11 06:25:00|1098.6|1097.1|1101.4|1099.9|1101.5|1100|1098.2|1096.7|18
1646980200000|2022-03-11 06:30:00|1101.7|1100.2|1100.3|1098.8|1102.1|1101.4|1099.4|1097.9|17
1646980500000|2022-03-11 06:35:00|1100.1|1098.6|1100.9|1099.4|1101.9|1101.3|1100.1|1098.6|21
1646980800000|2022-03-11 06:40:00|1101|1099.5|1101.6|1100.1|1101.6|1100.1|1100.9|1099.4|19
1646981100000|2022-03-11 06:45:00|1101.5|1100|1105.1|1103.6|1105.6|1104.1|1100.9|1099.6|61
1646981400000|2022-03-11 06:50:00|1105.2|1103.7|1108.8|1107.3|1109.4|1108.5|1105.2|1103.7|108
1646981700000|2022-03-11 06:55:00|1108.6|1107.1|1109.1|1107.6|1109.1|1107.7|1105.4|1104|66
1646982000000|2022-03-11 07:00:00|1109.3|1107.8|1109.9|1108.4|1111.1|1109.9|1109.2|1107.7|26
1646982300000|2022-03-11 07:05:00|1110|1108.5|1109.8|1108.3|1111|1109.7|1108.3|1107.3|23
1646982600000|2022-03-11 07:10:00|1109.9|1108.4|1110.1|1108.6|1110.1|1108.6|1108.4|1106.9|31
1646982900000|2022-03-11 07:15:00|1110.2|1108.7|1110.7|1109.2|1111.3|1110.3|1109.2|1108.4|31
1646983200000|2022-03-11 07:20:00|1110.6|1109.1|1111.6|1110.1|1111.6|1110.1|1110.2|1108.7|8
1646983500000|2022-03-11 07:25:00|1111.5|1110|1112.5|1111.9|1112.8|1111.9|1111.5|1110|16
1646983800000|2022-03-11 07:30:00|1112.4|1111|1112|1110.5|1112.8|1111.8|1111.9|1110.4|20
1646984100000|2022-03-11 07:35:00|1111.3|1110.3|1112.2|1110.7|1112.3|1111.7|1111.2|1110|38
1646984400000|2022-03-11 07:40:00|1112.3|1110.8|1104.8|1103.3|1112.3|1110.9|1104.8|1103.3|112
1646984700000|2022-03-11 07:45:00|1104.4|1103.4|1105.8|1104.3|1106.6|1105.4|1104.3|1103.4|26
1646985000000|2022-03-11 07:50:00|1105.9|1104.4|1105.7|1104.2|1106|1104.5|1105.1|1104|11
1646985300000|2022-03-11 07:55:00|1105.8|1104.3|1106.7|1105.2|1106.7|1105.5|1105.8|1104.3|10
1646985600000|2022-03-11 08:00:00|1106.6|1105.1|1109.9|1108.4|1111.2|1109.7|1106.6|1105.1|22
1646985900000|2022-03-11 08:05:00|1110.1|1108.6|1106.8|1105.3|1110.3|1108.8|1106.8|1105.3|17
1646986200000|2022-03-11 08:10:00|1106.6|1105.6|1107.1|1105.6|1107.6|1106.7|1106.3|1105.2|44
1646986500000|2022-03-11 08:15:00|1107|1105.5|1105.9|1104.4|1107|1105.7|1104.5|1103.6|34
1646986800000|2022-03-11 08:20:00|1105.8|1104.3|1106.6|1105.1|1106.9|1105.7|1104.7|1103.7|23
1646987100000|2022-03-11 08:25:00|1106.2|1105.2|1112.3|1110.8|1112.3|1111.4|1106.2|1105.2|39
1646987400000|2022-03-11 08:30:00|1112.2|1111.2|1115.4|1113.9|1117.5|1116|1112.2|1111.2|51
1646987700000|2022-03-11 08:35:00|1115.1|1113.6|1114.7|1113.2|1116.3|1115.2|1114.4|1113.2|23
1646988000000|2022-03-11 08:40:00|1114.6|1113.1|1112.5|1111|1114.9|1114.2|1109.2|1107.9|41
1646988300000|2022-03-11 08:45:00|1112.4|1110.9|1110.7|1109.2|1112.6|1111.4|1109.4|1108.6|28
1646988600000|2022-03-11 08:50:00|1110.6|1109.1|1112.8|1111.3|1112.9|1112|1110.5|1109.1|16
1646988900000|2022-03-11 08:55:00|1112.9|1111.4|1112.9|1112.3|1115.1|1114.2|1112.7|1111.4|30
1646989200000|2022-03-11 09:00:00|1112.8|1112.2|1110.2|1109.2|1112.9|1112.3|1110.2|1109|15
1646989500000|2022-03-11 09:05:00|1110.7|1110|1110.6|1109.1|1110.9|1110.2|1109.6|1108.6|41
1646989800000|2022-03-11 09:10:00|1110.5|1109|1109.5|1108|1110.5|1109|1109.3|1108|4
1646990100000|2022-03-11 09:15:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1107.5|1106.6|19
1646990400000|2022-03-11 09:20:00|1109.2|1107.7|1106.6|1105.1|1109.2|1107.7|1105.9|1104.4|47
1646990700000|2022-03-11 09:25:00|1107.1|1105.6|1107.8|1106.3|1108|1106.5|1105.7|1104.5|17
1646991000000|2022-03-11 09:30:00|1107.9|1106.4|1109.7|1108.2|1109.8|1108.3|1107.7|1106.2|20
1646991300000|2022-03-11 09:35:00|1109.6|1108.1|1107.3|1106.3|1109.7|1108.2|1103.7|1102.9|46
1646991600000|2022-03-11 09:40:00|1107.4|1105.9|1106.1|1104.6|1107.4|1105.9|1104.8|1103.5|23
1646991900000|2022-03-11 09:45:00|1106.2|1104.7|1105.8|1105.2|1106.2|1105.2|1102.2|1101.3|62
1646992200000|2022-03-11 09:50:00|1105.9|1104.3|1110.1|1108.6|1111.3|1110.7|1105|1104.3|139
1646992500000|2022-03-11 09:55:00|1110|1108.5|1107.3|1106.7|1110|1108.5|1107.2|1106|33
1646992800000|2022-03-11 10:00:00|1107.2|1106.2|1106.2|1104.7|1107.3|1106.3|1105.3|1104.1|16
1646993100000|2022-03-11 10:05:00|1106.1|1104.6|1103.7|1102.2|1106.9|1106.3|1103.7|1102.2|53
1646993400000|2022-03-11 10:10:00|1103.6|1102.1|1106.8|1105.3|1106.9|1106.2|1102.9|1101.9|23
1646993700000|2022-03-11 10:15:00|1106.6|1105.1|1104.1|1102.6|1106.6|1105.5|1104|1102.6|10
1646994000000|2022-03-11 10:20:00|1103.8|1102.8|1105.5|1104|1106.3|1105.7|1103.4|1101.9|26
1646994300000|2022-03-11 10:25:00|1105.6|1104.1|1105.8|1104.3|1106|1104.6|1104.9|1103.8|24
1646994600000|2022-03-11 10:30:00|1104.7|1104.1|1104.9|1103.9|1105.6|1104.1|1104.7|1103.8|26
1646994900000|2022-03-11 10:35:00|1104.6|1104|1102.3|1100.8|1104.8|1104|1101.3|1100.6|50
1646995200000|2022-03-11 10:40:00|1101.3|1100.7|1104.1|1102.6|1104.1|1102.6|1100.9|1099.5|57
1646995500000|2022-03-11 10:45:00|1104|1103|1105.6|1104.1|1105.6|1104.5|1104|1102.5|48
1646995800000|2022-03-11 10:50:00|1105.5|1104.6|1105.2|1103.7|1105.9|1105.1|1103.8|1102.8|24
1646996100000|2022-03-11 10:55:00|1105.9|1105.3|1103|1101.5|1105.9|1105.3|1103|1101.5|36
1646996400000|2022-03-11 11:00:00|1102.8|1101.3|1101.6|1101|1103.2|1102.6|1101.4|1100.8|31
1646996700000|2022-03-11 11:05:00|1101.5|1100.9|1096.5|1095|1101.9|1100.9|1096.3|1094.8|68
1646997000000|2022-03-11 11:10:00|1096.4|1094.9|1092|1091|1096.4|1094.9|1090.2|1088.7|100
1646997300000|2022-03-11 11:15:00|1092.1|1090.6|1092.9|1091.9|1093.6|1092.1|1090.4|1089.5|73
1646997600000|2022-03-11 11:20:00|1093.3|1091.8|1088.4|1086.9|1096.6|1095.6|1086.4|1084.9|222
1646997900000|2022-03-11 11:25:00|1088.2|1086.7|1080.8|1079.3|1089.8|1088.3|1078|1076.5|371
1646998200000|2022-03-11 11:30:00|1079.7|1079.1|1086.8|1085.3|1094.5|1093|1077.8|1076.5|275
1646998500000|2022-03-11 11:35:00|1086.6|1085.1|1086.2|1084.7|1093.6|1093|1084.2|1082.7|161
1646998800000|2022-03-11 11:40:00|1086|1085|1081.8|1080.3|1087.6|1086.1|1080.3|1079.3|85
1646999100000|2022-03-11 11:45:00|1081.6|1080.1|1082.9|1081.4|1085.5|1084|1076.1|1075.4|193
1646999400000|2022-03-11 11:50:00|1083|1081.5|1087.3|1085.8|1087.3|1085.8|1080|1079|85
1646999700000|2022-03-11 11:55:00|1087.8|1086.3|1087.5|1086|1093|1091.7|1086.4|1085.5|129
1647000000000|2022-03-11 12:00:00|1087.4|1085.9|1082.8|1081.3|1087.9|1086.4|1081.3|1080.3|68
1647000300000|2022-03-11 12:05:00|1081.9|1080.4|1077.2|1076.2|1082.7|1081.2|1076.5|1075.5|123
1647000600000|2022-03-11 12:10:00|1077.6|1076.1|1072|1070.5|1079.9|1078.6|1069.3|1068.1|214
1647000900000|2022-03-11 12:15:00|1071.9|1070.4|1073.6|1072.1|1076.1|1075.3|1067.9|1066.5|152
1647001200000|2022-03-11 12:20:00|1073.7|1072.2|1072.8|1071.3|1075|1073.9|1070.3|1068.8|85
1647001500000|2022-03-11 12:25:00|1072.7|1071.2|1060.8|1059.8|1073.7|1072.2|1060.8|1059.8|121
1647001800000|2022-03-11 12:30:00|1061|1059.5|1060|1058.5|1065.3|1063.8|1058.1|1057.1|270
1647002100000|2022-03-11 12:35:00|1060.1|1058.6|1050|1048.5|1060.2|1058.7|1047.3|1045.8|359
1647002400000|2022-03-11 12:40:00|1049.4|1047.9|1059.4|1057.9|1060.9|1059.4|1046.4|1045.4|249
1647002700000|2022-03-11 12:45:00|1059.3|1057.8|1059.1|1057.6|1063.2|1061.7|1057.9|1056.8|146
1647003000000|2022-03-11 12:50:00|1059|1057.5|1053.5|1052|1059.3|1057.9|1053|1051.9|94
1647003300000|2022-03-11 12:55:00|1053.6|1052.1|1056.7|1055.2|1059.3|1058.6|1051.9|1050.8|202
1647003600000|2022-03-11 13:00:00|1056.8|1055.3|1048.9|1047.4|1056.8|1055.3|1048.6|1047.4|160
1647003900000|2022-03-11 13:05:00|1048.8|1047.3|1054.8|1053.8|1054.8|1053.9|1048.4|1046.9|89
1647004200000|2022-03-11 13:10:00|1055|1053.5|1054.8|1053.3|1059.7|1058.6|1054.1|1052.7|116
1647004500000|2022-03-11 13:15:00|1054.9|1053.4|1053|1051.5|1056|1054.6|1051.6|1050.4|116
1647004800000|2022-03-11 13:20:00|1053.1|1051.6|1052.1|1050.6|1054.4|1052.9|1051.4|1050|88
1647005100000|2022-03-11 13:25:00|1052|1050.5|1053.5|1052|1054.9|1053.5|1052|1050.5|26
1647005400000|2022-03-11 13:30:00|1053.3|1051.8|1052.7|1051.2|1055.2|1054.4|1052|1051|60
1647005700000|2022-03-11 13:35:00|1052.8|1051.3|1051.5|1050|1053.3|1052|1050.9|1049.4|85
1647006000000|2022-03-11 13:40:00|1051.4|1049.9|1054.5|1053|1055.1|1054.3|1051.4|1049.9|164
1647009000000|2022-03-11 14:30:00|1054.2|1053.2|1044|1043|1054.3|1053.2|1040.7|1039.8|1715
1647009300000|2022-03-11 14:35:00|1044.5|1043.5|1037.7|1036.2|1045|1044|1035|1034.3|1232
1647009600000|2022-03-11 14:40:00|1037.8|1036.3|1047.6|1046.1|1050.9|1049.8|1037.8|1036.3|849
1647009900000|2022-03-11 14:45:00|1047.8|1046.3|1053.5|1052.5|1055.4|1054.3|1047.6|1046.1|714
1647010200000|2022-03-11 14:50:00|1053.6|1052.6|1065|1063.5|1065.1|1064.4|1053|1051.5|611
1647010500000|2022-03-11 14:55:00|1064.9|1063.9|1066.6|1065.1|1070.4|1069|1061.2|1059.8|469
1647010800000|2022-03-11 15:00:00|1066.2|1065.2|1069.2|1067.7|1069.4|1068.4|1061|1059.9|378
1647011100000|2022-03-11 15:05:00|1070|1068.5|1074.9|1073.9|1079.6|1078.3|1067.4|1066.5|571
1647011400000|2022-03-11 15:10:00|1075.2|1074.2|1082.7|1081.2|1085.6|1084.4|1075.1|1074.2|561
1647011700000|2022-03-11 15:15:00|1082.4|1081.4|1067|1065.5|1084.4|1083.1|1064|1063.3|552
1647012000000|2022-03-11 15:20:00|1067.1|1065.6|1077.8|1076.3|1077.8|1076.8|1066.3|1065.3|414
1647012300000|2022-03-11 15:25:00|1077.1|1076.5|1075.2|1073.7|1081.7|1080.5|1075|1073.7|198
1647012600000|2022-03-11 15:30:00|1075.1|1073.6|1081.8|1080.3|1082.8|1081.4|1069.9|1068.6|290
1647012900000|2022-03-11 15:35:00|1082.1|1080.6|1081.8|1080.3|1084.4|1083|1077.4|1075.9|159
1647013200000|2022-03-11 15:40:00|1081.6|1080.1|1076.8|1075.3|1084.1|1083.1|1076.5|1075.3|198
1647013500000|2022-03-11 15:45:00|1075.6|1075|1076.4|1074.9|1077.8|1077|1072.4|1071.4|219
1647013800000|2022-03-11 15:50:00|1076.6|1075.1|1087.2|1085.7|1087.2|1085.7|1075.7|1074.6|290
1647014100000|2022-03-11 15:55:00|1087|1085.5|1080.4|1078.9|1087.2|1086.1|1078.2|1076.7|306
1647014400000|2022-03-11 16:00:00|1080.3|1078.8|1081.6|1080.6|1081.8|1080.9|1073.9|1073.1|226
1647014700000|2022-03-11 16:05:00|1081.8|1080.3|1086.1|1084.6|1089.1|1088.3|1079.8|1079.1|294
1647015000000|2022-03-11 16:10:00|1086|1084.5|1090.4|1088.9|1090.4|1088.9|1083.4|1082.4|225
1647015300000|2022-03-11 16:15:00|1090.5|1089.4|1091.9|1090.9|1092|1091.4|1089|1088.1|464
1647015600000|2022-03-11 16:20:00|1091.7|1090.7|1086.3|1084.8|1092|1091.2|1086.3|1084.8|164
1647015900000|2022-03-11 16:25:00|1086.5|1085|1082.6|1081.6|1088.3|1087.6|1082.6|1081.6|301
1647016200000|2022-03-11 16:30:00|1082.2|1080.9|1084|1083|1084.5|1083.8|1082.2|1080.9|212
1647016500000|2022-03-11 16:35:00|1083.9|1083.3|1087.3|1086.3|1089|1088.1|1083.6|1082.1|227
1647016800000|2022-03-11 16:40:00|1087.9|1086.9|1103|1101.5|1105.2|1104|1087.9|1086.8|622
1647017100000|2022-03-11 16:45:00|1102.8|1101.3|1104.6|1103.1|1104.7|1103.5|1096.1|1095.1|433
1647017400000|2022-03-11 16:50:00|1104.7|1103.2|1103|1101.5|1107.7|1107.1|1102.6|1101.3|253
1647017700000|2022-03-11 16:55:00|1102.7|1102.1|1104.7|1103.2|1105|1104.3|1100.3|1099.4|164
1647018000000|2022-03-11 17:00:00|1103.9|1103.3|1101.6|1100.1|1107.7|1107.1|1101.5|1100|277
1647018300000|2022-03-11 17:05:00|1101.9|1100.4|1099.4|1097.9|1102|1100.6|1095.4|1094.3|219
1647018600000|2022-03-11 17:10:00|1099.5|1098|1092.6|1091.6|1099.8|1098.5|1092.3|1091|288
1647018900000|2022-03-11 17:15:00|1093|1091.5|1089.9|1088.4|1093|1091.9|1085.6|1084.6|406
1647019200000|2022-03-11 17:20:00|1089.7|1088.2|1093.4|1092.8|1093.7|1093|1088.8|1087.6|191
1647019500000|2022-03-11 17:25:00|1093.3|1092.7|1105.2|1103.7|1105.3|1103.8|1092.4|1091.6|497
1647019800000|2022-03-11 17:30:00|1104.7|1103.2|1102.4|1100.9|1106.1|1105.3|1099.9|1098.9|304
1647020100000|2022-03-11 17:35:00|1102.5|1101|1100.3|1099.7|1102.8|1101.4|1100.3|1099.1|111
1647020400000|2022-03-11 17:40:00|1100.6|1099.1|1101|1099.5|1102.2|1100.8|1098.5|1097.7|188
1647020700000|2022-03-11 17:45:00|1100.6|1099.6|1103.3|1102.3|1105.1|1103.8|1100.5|1099.5|144
1647021000000|2022-03-11 17:50:00|1103|1102.4|1099.2|1097.7|1104.1|1103|1098|1096.9|111
1647021300000|2022-03-11 17:55:00|1099.1|1097.6|1098.6|1097.1|1100.9|1099.7|1097.1|1095.7|117
1647021600000|2022-03-11 18:00:00|1098.5|1097|1099.8|1098.3|1103.2|1102.1|1098.5|1097|139
1647021900000|2022-03-11 18:05:00|1099.6|1098.1|1097|1095.5|1100.2|1098.7|1096.3|1095.5|94
1647022200000|2022-03-11 18:10:00|1096.9|1095.9|1094.5|1093.9|1098.8|1097.6|1091.5|1090|198
1647022500000|2022-03-11 18:15:00|1094.6|1093|1098.8|1097.3|1100.1|1098.8|1094.2|1093|145
1647022800000|2022-03-11 18:20:00|1098.5|1097.5|1096.9|1095.4|1099.6|1098.4|1095.7|1094.9|90
1647023100000|2022-03-11 18:25:00|1096.8|1095.3|1098.3|1096.8|1098.7|1097.6|1096|1094.8|142
1647023400000|2022-03-11 18:30:00|1098.2|1097.2|1103.8|1102.3|1105.4|1104.1|1098.2|1097.2|206
1647023700000|2022-03-11 18:35:00|1103.6|1102.1|1102.2|1100.7|1104.3|1103.3|1101|1100|125
1647024000000|2022-03-11 18:40:00|1102|1101|1100.8|1099.3|1102|1101.1|1098.1|1097|102
1647024300000|2022-03-11 18:45:00|1100.9|1099.4|1096.8|1095.3|1100.9|1099.4|1093.9|1092.6|299
1647024600000|2022-03-11 18:50:00|1096.9|1095.4|1100.6|1099.1|1102.1|1100.8|1096.1|1095.4|180
1647024900000|2022-03-11 18:55:00|1100.5|1099|1104.6|1103.6|1106|1104.9|1100.5|1099|240
1647025200000|2022-03-11 19:00:00|1104.5|1104|1105.9|1104.9|1107.3|1106.5|1102.9|1102.1|356
1647025500000|2022-03-11 19:05:00|1106.5|1105|1108.6|1107.1|1109.1|1108.1|1105.1|1104|609
1647025800000|2022-03-11 19:10:00|1108.5|1107|1099.5|1098|1110.5|1109.8|1095.8|1094.3|1760
1647026100000|2022-03-11 19:15:00|1099.6|1098.1|1099.9|1098.4|1100.9|1099.6|1097|1095.5|605
1647216000000|2022-03-14 00:00:00|1121.7|1120.2|1108.9|1107.4|1122|1120.5|1104.6|1103.1|366
1647216300000|2022-03-14 00:05:00|1108.8|1107.3|1106.4|1104.9|1111.6|1110.7|1105.7|1104.2|117
1647216600000|2022-03-14 00:10:00|1106.2|1104.7|1107.3|1105.8|1107.9|1107.1|1105.5|1104.5|54
1647216900000|2022-03-14 00:15:00|1107.2|1105.7|1108.7|1108.1|1111|1109.8|1106.9|1105.6|56
1647217200000|2022-03-14 00:20:00|1108.8|1107.3|1108.9|1107.4|1110.9|1109.8|1107.8|1107|61
1647217500000|2022-03-14 00:25:00|1108.8|1107.3|1106.1|1105.5|1108.8|1107.3|1105.3|1104.4|45
1647217800000|2022-03-14 00:30:00|1106|1105.4|1106.3|1104.8|1107.3|1106.4|1105.3|1103.9|87
1647218100000|2022-03-14 00:35:00|1106.2|1104.7|1109.9|1108.4|1110.4|1108.9|1105.3|1104.2|42
1647218400000|2022-03-14 00:40:00|1109.8|1108.3|1111.2|1109.7|1112.3|1111.1|1109.1|1108.3|18
1647218700000|2022-03-14 00:45:00|1111.3|1109.8|1106|1104.5|1111.3|1110|1105.8|1104.3|13
1647219000000|2022-03-14 00:50:00|1105.8|1104.3|1102.5|1101|1107.8|1106.3|1102.1|1100.7|46
1647219300000|2022-03-14 00:55:00|1101.8|1100.3|1105.8|1104.3|1105.8|1104.7|1101.1|1100|38
1647219600000|2022-03-14 01:00:00|1105.7|1104.7|1104.8|1103.3|1105.8|1104.7|1099|1097.5|75
1647219900000|2022-03-14 01:05:00|1104.9|1103.4|1104.8|1103.8|1104.9|1103.9|1104|1102.9|16
1647220200000|2022-03-14 01:10:00|1104.5|1103.9|1103.3|1101.8|1105.6|1104.2|1102.7|1101.2|46
1647220500000|2022-03-14 01:15:00|1102.8|1101.3|1103.7|1102.2|1103.8|1102.3|1101|1100|32
1647220800000|2022-03-14 01:20:00|1103.6|1102.1|1103.1|1101.6|1103.6|1102.3|1102.5|1101|6
1647221100000|2022-03-14 01:25:00|1103.2|1101.7|1104.4|1103.8|1105.1|1103.8|1103.1|1101.6|28
1647221400000|2022-03-14 01:30:00|1104.5|1103.5|1105.3|1104.3|1105.5|1104.5|1103.1|1101.6|25
1647221700000|2022-03-14 01:35:00|1105.2|1104.2|1104.3|1102.8|1105.2|1104.2|1104.1|1102.6|8
1647222000000|2022-03-14 01:40:00|1105.3|1103.8|1105.5|1104|1105.9|1104.5|1104.8|1103.3|20
1647222300000|2022-03-14 01:45:00|1105.6|1104.1|1105.9|1104.4|1106.1|1105|1105.6|1104.1|7
1647222600000|2022-03-14 01:50:00|1105.7|1104.7|1104.9|1103.4|1105.9|1104.8|1104.3|1103.4|9
1647222900000|2022-03-14 01:55:00|1104.8|1103.3|1103.9|1102.4|1105|1103.8|1103.9|1102.4|29
1647223200000|2022-03-14 02:00:00|1104.4|1102.9|1103.1|1101.6|1104.5|1103.2|1102.8|1101.3|10
1647223500000|2022-03-14 02:05:00|1103.2|1101.7|1099.6|1098.6|1103.2|1101.9|1099.5|1098.6|49
1647223800000|2022-03-14 02:10:00|1099.7|1099.1|1101.4|1099.9|1101.4|1100.1|1099.5|1098.6|24
1647224100000|2022-03-14 02:15:00|1101.3|1099.8|1094.1|1092.6|1101.3|1099.8|1087.5|1086|34
1647224400000|2022-03-14 02:20:00|1094|1092.5|1087.5|1086|1094.6|1093.4|1086.5|1085|39
1647224700000|2022-03-14 02:25:00|1087.3|1085.8|1093.4|1091.9|1093.4|1091.9|1087.3|1085.8|23
1647225000000|2022-03-14 02:30:00|1093|1091.5|1096.3|1094.8|1097.2|1095.7|1093|1091.5|37
1647225300000|2022-03-14 02:35:00|1096.4|1094.9|1094.8|1093.3|1096.4|1094.9|1094.8|1093.3|5
1647225600000|2022-03-14 02:40:00|1094.7|1093.2|1090.7|1089.2|1094.9|1093.4|1089.9|1089.2|17
1647225900000|2022-03-14 02:45:00|1090.9|1089.4|1090.2|1088.7|1090.9|1089.4|1089.3|1088.1|17
1647226200000|2022-03-14 02:50:00|1090|1088.5|1095.2|1093.7|1095.2|1093.7|1090|1088.5|6
1647226500000|2022-03-14 02:55:00|1095.1|1093.6|1093.3|1091.8|1095.1|1093.6|1093.3|1091.8|11
1647226800000|2022-03-14 03:00:00|1093.2|1091.7|1091.3|1089.8|1093.2|1091.7|1091.3|1089.8|9
1647227100000|2022-03-14 03:05:00|1091|1089.5|1090.5|1089|1091|1089.5|1088.7|1088.1|14
1647227400000|2022-03-14 03:10:00|1090.6|1089.1|1091|1089.5|1091|1089.5|1090.6|1089.1|2
1647227700000|2022-03-14 03:15:00|1090.8|1089.3|1087.6|1086.1|1090.8|1089.5|1087.1|1085.8|43
1647228000000|2022-03-14 03:20:00|1087.4|1085.9|1088.6|1087.1|1088.9|1087.4|1087.4|1085.9|10
1647228300000|2022-03-14 03:25:00|1088.7|1087.2|1086.9|1085.4|1088.9|1087.4|1086.9|1085.4|17
1647228600000|2022-03-14 03:30:00|1087.2|1085.7|1087|1085.5|1087.2|1085.7|1087|1085.5|2
1647228900000|2022-03-14 03:35:00|||||||||3
1647229200000|2022-03-14 03:40:00|1086.9|1085.4|1087.7|1086.2|1087.7|1086.2|1086.2|1085.3|7
1647229500000|2022-03-14 03:45:00|1087.6|1086.1|1087.8|1086.3|1087.9|1087.3|1087.4|1085.9|2
1647229800000|2022-03-14 03:50:00|1088.2|1086.7|1089.7|1088.2|1089.7|1088.2|1088.2|1086.7|8
1647230100000|2022-03-14 03:55:00|1089.6|1088.1|1090.4|1088.9|1090.5|1089|1088.4|1086.9|17
1647230400000|2022-03-14 04:00:00|1090.5|1089|1089.8|1088.8|1090.7|1089.5|1089.7|1088.7|2
1647230700000|2022-03-14 04:05:00|1089.6|1089|1089.3|1087.8|1089.7|1089|1089.3|1087.8|8
1647231000000|2022-03-14 04:10:00|1089.4|1087.9|1089.3|1087.8|1089.6|1088.1|1089.3|1087.8|3
1647231300000|2022-03-14 04:15:00|1089.2|1087.7|1089.4|1087.9|1089.5|1088|1088.8|1087.3|3
1647231600000|2022-03-14 04:20:00|1088.2|1087.6|1088.2|1086.7|1089.4|1087.9|1087.1|1086.1|9
1647231900000|2022-03-14 04:25:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088|1086.5|0
1647232200000|2022-03-14 04:30:00|1088.6|1087.1|1088.1|1086.6|1088.7|1087.2|1087.4|1086.6|7
1647232500000|2022-03-14 04:35:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1
1647232800000|2022-03-14 04:40:00|1087.9|1086.4|1088.1|1086.6|1088.1|1086.6|1087.9|1086.4|2
1647233100000|2022-03-14 04:45:00|1088.2|1086.7|1089.4|1087.9|1089.5|1088|1088.2|1086.7|4
1647233400000|2022-03-14 04:50:00|1089.5|1088|1089.5|1088.5|1089.6|1088.9|1089.3|1087.8|1
1647233700000|2022-03-14 04:55:00|1089.8|1088.3|1089.8|1089.2|1090.5|1089.2|1089.8|1088.3|7
1647234000000|2022-03-14 05:00:00|1090.5|1089|1088|1086.5|1090.5|1089|1088|1086.5|20
1647234300000|2022-03-14 05:05:00|1088.5|1087|1085.5|1084.9|1088.5|1087|1085.5|1084.9|34
1647234600000|2022-03-14 05:10:00|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.5|1084.9|10
1647234900000|2022-03-14 05:15:00|1085.7|1084.7|1082.1|1080.6|1085.7|1084.7|1081.1|1080.2|49
1647235200000|2022-03-14 05:20:00|1082|1080.5|1084.4|1083.4|1085.5|1084.5|1081.9|1080.4|10
1647235500000|2022-03-14 05:25:00|1084.3|1083.8|1084.7|1083.2|1084.7|1084.1|1084.2|1082.7|4
1647235800000|2022-03-14 05:30:00|1084.6|1083.1|1082.5|1081|1084.6|1083.1|1082.5|1081|6
1647236100000|2022-03-14 05:35:00|1082.9|1081.4|1083|1081.5|1083|1081.5|1082.2|1080.7|9
1647236400000|2022-03-14 05:40:00|1082.7|1081.2|1083.4|1081.9|1083.4|1081.9|1082.2|1080.7|6
1647236700000|2022-03-14 05:45:00|1083.5|1082|1084.1|1082.6|1084.7|1083.2|1083.4|1081.9|11
1647237000000|2022-03-14 05:50:00|1084.2|1082.7|1085.1|1083.6|1085.1|1083.6|1084.2|1082.7|1
1647237300000|2022-03-14 05:55:00|1085|1083.5|1083.4|1081.9|1085.1|1083.6|1081.9|1081.3|14
1647237600000|2022-03-14 06:00:00|1083.2|1081.7|1082.5|1081|1083.2|1081.7|1082.4|1080.9|2
1647237900000|2022-03-14 06:05:00|1083.5|1082|1083.5|1082|1083.7|1082.2|1083.5|1082|6
1647238200000|2022-03-14 06:10:00|1083.4|1081.9|1083.7|1082.2|1083.7|1082.2|1083.2|1081.7|2
1647238500000|2022-03-14 06:15:00|1082.5|1081.9|1082.5|1081|1083.7|1082.2|1082.5|1081|5
1647238800000|2022-03-14 06:20:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647239100000|2022-03-14 06:25:00|1082.6|1081.1|1082|1080.5|1082.6|1081.1|1082|1080.5|0
1647239400000|2022-03-14 06:30:00|1082.1|1080.6|1082.2|1080.7|1082.2|1080.7|1081.7|1080.2|2
1647239700000|2022-03-14 06:35:00|1082.3|1080.8|1085.1|1083.6|1085.2|1083.7|1081.9|1080.4|21
1647240000000|2022-03-14 06:40:00|1085.2|1083.7|1086.4|1084.9|1086.4|1084.9|1085.2|1083.7|15
1647240300000|2022-03-14 06:45:00|1086.3|1084.8|1088.3|1086.8|1088.3|1086.8|1086.3|1084.8|7
1647240600000|2022-03-14 06:50:00|1088.8|1088.2|1089.3|1087.8|1090.1|1088.6|1088.8|1087.8|17
1647240900000|2022-03-14 06:55:00|1089.2|1087.7|1090.2|1088.7|1090.2|1088.7|1089.2|1087.7|10
1647241200000|2022-03-14 07:00:00|1089.6|1088.1|1089.4|1088.4|1089.8|1088.4|1088.3|1086.8|8
1647241500000|2022-03-14 07:05:00|1089.3|1088.3|1094|1092.5|1094.1|1093.5|1089|1087.5|42
1647241800000|2022-03-14 07:10:00|1094.1|1092.6|1094.1|1092.6|1094.2|1092.7|1093.9|1092.4|2
1647242100000|2022-03-14 07:15:00|1093.6|1092.1|1093|1091.5|1093.6|1092.4|1091.9|1091.2|15
1647242400000|2022-03-14 07:20:00|1093.1|1091.6|1092.5|1091|1093.1|1091.6|1091.5|1090.9|27
1647242700000|2022-03-14 07:25:00|1092.7|1091.2|1092.2|1090.7|1092.7|1091.2|1091.7|1090.7|9
1647243000000|2022-03-14 07:30:00|1091.6|1091|1091.6|1091|1092.2|1091|1091.6|1090.5|5
1647243300000|2022-03-14 07:35:00|1091.5|1090.9|1092.8|1091.3|1092.8|1091.3|1091.3|1090.6|16
1647243600000|2022-03-14 07:40:00|1092|1091.4|1092.9|1091.4|1092.9|1091.4|1090.4|1089.8|43
1647243900000|2022-03-14 07:45:00|1092.8|1091.3|1092|1091|1093.1|1092.3|1091.4|1090.5|14
1647244200000|2022-03-14 07:50:00|1092.4|1091.4|1095.1|1093.6|1095.1|1093.9|1092.4|1090.9|16
1647244500000|2022-03-14 07:55:00|1095.2|1093.7|1096.5|1095|1098.6|1097.2|1094.9|1093.7|29
1647244800000|2022-03-14 08:00:00|1096.4|1094.9|1095.3|1093.8|1098.1|1096.8|1094.3|1093.7|23
1647245100000|2022-03-14 08:05:00|1095.1|1093.6|1095.4|1093.9|1095.4|1093.9|1095|1093.5|17
1647245400000|2022-03-14 08:10:00|1095.3|1093.8|1095.2|1093.7|1095.3|1093.8|1093.9|1093.3|6
1647245700000|2022-03-14 08:15:00|1095.3|1093.8|1089|1088|1095.3|1094.2|1088.9|1088|49
1647246000000|2022-03-14 08:20:00|1088.9|1088.3|1091.7|1090.2|1094.1|1092.6|1088.9|1088.3|13
1647246300000|2022-03-14 08:25:00|1091.2|1089.7|1081.7|1080.2|1091.2|1090.2|1080.1|1078.6|185
1647246600000|2022-03-14 08:30:00|1081.8|1080.3|1080.2|1078.7|1082|1080.5|1078.5|1077.6|221
1647246900000|2022-03-14 08:35:00|1079.6|1078.1|1082.5|1081|1082.7|1081.2|1079.6|1078.1|20
1647247200000|2022-03-14 08:40:00|1082.9|1081.4|1084.4|1082.9|1084.4|1082.9|1082.5|1081|8
1647247500000|2022-03-14 08:45:00|1084.3|1082.8|1082.9|1081.4|1084.3|1082.8|1081.3|1079.9|34
1647247800000|2022-03-14 08:50:00|1083|1081.5|1082.1|1080.6|1083|1081.5|1082.1|1080.6|2
1647248100000|2022-03-14 08:55:00|1082.2|1080.7|1084.3|1082.8|1084.6|1083.8|1082.2|1080.7|7
1647248400000|2022-03-14 09:00:00|1084.5|1083|1082.8|1081.3|1084.5|1083.6|1082.2|1081.1|15
1647248700000|2022-03-14 09:05:00|1082.9|1081.4|1082.2|1080.7|1084.3|1083.4|1081.4|1080.6|10
1647249000000|2022-03-14 09:10:00|1082.4|1080.9|1083.4|1081.9|1083.4|1082.1|1082.1|1080.7|15
1647249300000|2022-03-14 09:15:00|1083.6|1082.1|1083.1|1081.6|1083.9|1082.5|1082.5|1081.6|14
1647249600000|2022-03-14 09:20:00|1083.2|1081.7|1084.9|1083.4|1085.1|1084.1|1083.2|1081.7|35
1647249900000|2022-03-14 09:25:00|1085.1|1083.6|1085.9|1084.4|1085.9|1084.4|1085.1|1083.6|5
1647250200000|2022-03-14 09:30:00|1085.5|1084|1083.6|1082.6|1085.7|1084.2|1083.3|1082.5|21
1647250500000|2022-03-14 09:35:00|1084.4|1082.9|1086|1085|1086.4|1085.2|1084.3|1082.8|15
1647250800000|2022-03-14 09:40:00|1086.9|1085.4|1092.3|1090.8|1096.1|1094.6|1086.9|1085.4|59
1647251100000|2022-03-14 09:45:00|1091.7|1090.2|1087.9|1086.4|1092.2|1091.1|1087.9|1086.4|4
1647251400000|2022-03-14 09:50:00|1087.8|1086.3|1083.9|1082.4|1087.8|1086.3|1082.5|1081|23
1647251700000|2022-03-14 09:55:00|1083.5|1082|1083.3|1081.8|1085.2|1083.9|1082.3|1081.6|28
1647252000000|2022-03-14 10:00:00|1083.4|1081.9|1079.9|1078.4|1083.7|1082.2|1077.8|1076.7|33
1647252300000|2022-03-14 10:05:00|1080.2|1078.7|1077.6|1076.1|1080.6|1079.1|1076.8|1075.3|41
1647252600000|2022-03-14 10:10:00|1077.5|1076|1080.7|1079.2|1081.8|1080.3|1077.1|1076|25
1647252900000|2022-03-14 10:15:00|1080.9|1079.9|1078.5|1077|1081.1|1080|1078.5|1077|16
1647253200000|2022-03-14 10:20:00|1078.4|1076.9|1077.8|1076.3|1078.8|1077.3|1077.1|1075.6|30
1647253500000|2022-03-14 10:25:00|1077.7|1076.2|1077.3|1076.3|1077.8|1076.3|1076.5|1075.6|21
1647253800000|2022-03-14 10:30:00|1077.1|1076.1|1074.1|1072.6|1077.4|1076.3|1072.5|1071|55
1647254100000|2022-03-14 10:35:00|1074.5|1073|1071.3|1069.8|1074.7|1073.3|1071.3|1069.8|21
1647254400000|2022-03-14 10:40:00|1071.4|1069.9|1064.9|1063.4|1071.7|1070.2|1062|1061|135
1647254700000|2022-03-14 10:45:00|1065|1063.5|1065.9|1064.9|1066.6|1065.4|1061.9|1060.6|52
1647255000000|2022-03-14 10:50:00|1065.8|1064.4|1065.9|1064.4|1069.4|1068.4|1064.9|1063.4|36
1647255300000|2022-03-14 10:55:00|1065.5|1064|1063.3|1061.8|1066.6|1065.1|1062|1061.4|52
1647255600000|2022-03-14 11:00:00|1063|1061.5|1065.5|1064|1065.5|1064|1062.2|1061.1|24
1647255900000|2022-03-14 11:05:00|1065.2|1063.7|1065|1063.5|1066.5|1065|1063.2|1062.5|82
1647256200000|2022-03-14 11:10:00|1064.4|1062.9|1063.2|1061.7|1064.4|1062.9|1062.3|1061.6|100
1647256500000|2022-03-14 11:15:00|1063.1|1061.6|1067|1065.5|1068.1|1067.1|1062.6|1061.4|25
1647256800000|2022-03-14 11:20:00|1066.9|1065.4|1068.2|1066.7|1069|1068.3|1065.2|1064.1|26
1647257100000|2022-03-14 11:25:00|1068.3|1066.8|1070.7|1069.2|1075|1074.4|1068.2|1066.7|135
1647257400000|2022-03-14 11:30:00|1070.8|1069.3|1071.2|1069.7|1073.2|1071.7|1070.5|1069|23
1647257700000|2022-03-14 11:35:00|1071.3|1069.8|1072.1|1070.6|1073.3|1071.8|1071.3|1069.8|11
1647258000000|2022-03-14 11:40:00|1072.2|1070.7|1073.6|1072.1|1073.6|1072.1|1071.6|1070.5|24
1647258300000|2022-03-14 11:45:00|1073.3|1072.3|1076.7|1075.2|1077.2|1076.2|1072.4|1071.5|97
1647258600000|2022-03-14 11:50:00|1075.8|1074.3|1075.7|1074.2|1076.9|1075.6|1074.8|1073.3|24
1647258900000|2022-03-14 11:55:00|1075.6|1074.1|1075.6|1074.1|1075.8|1074.3|1074.9|1073.4|21
1647259200000|2022-03-14 12:00:00|1075.7|1074.2|1073.3|1071.8|1076.3|1075.5|1072.8|1071.7|45
1647259500000|2022-03-14 12:05:00|1073.4|1071.9|1071.2|1069.7|1073.9|1072.7|1069.7|1068.3|26
1647259800000|2022-03-14 12:10:00|1071.3|1069.8|1073.5|1072|1073.5|1072|1071|1069.5|21
1647260100000|2022-03-14 12:15:00|1073.8|1072.3|1063.9|1062.9|1073.8|1072.3|1063.9|1062.4|149
1647260400000|2022-03-14 12:20:00|1063.8|1062.8|1065.5|1064|1067|1065.7|1063.6|1062.7|116
1647260700000|2022-03-14 12:25:00|1065.6|1064.1|1068.7|1067.2|1069.7|1068.4|1065.6|1064.1|127
1647261000000|2022-03-14 12:30:00|1068.6|1067.1|1068.4|1066.9|1069.9|1068.4|1067.4|1066.8|66
1647261300000|2022-03-14 12:35:00|1068.3|1066.8|1068.1|1066.6|1069.2|1067.7|1066.8|1065.7|54
1647261600000|2022-03-14 12:40:00|1068.2|1066.7|1063.3|1061.8|1068.2|1066.7|1062.9|1061.8|101
1647264600000|2022-03-14 13:30:00|1064.4|1063.4|1064.8|1063.8|1068.2|1067.2|1057.7|1056.7|939
1647264900000|2022-03-14 13:35:00|1064.7|1063.7|1072.5|1071.5|1074|1072.9|1063.4|1062.4|381
1647265200000|2022-03-14 13:40:00|1071.2|1071|1077|1075.5|1077.3|1076.7|1070.3|1069.2|357
1647265500000|2022-03-14 13:45:00|1077.1|1075.6|1075|1073.5|1080.1|1079.3|1072.1|1070.8|329
1647265800000|2022-03-14 13:50:00|1074.8|1073.3|1087.6|1086.1|1087.8|1086.7|1074.7|1073.2|316
1647266100000|2022-03-14 13:55:00|1087.5|1086|1089.8|1088.8|1092.8|1091.8|1085.6|1084.3|223
1647266400000|2022-03-14 14:00:00|1090.1|1089.5|1081.9|1080.4|1092.5|1091.7|1080.7|1079.6|397
1647266700000|2022-03-14 14:05:00|1081.8|1080.3|1076.4|1074.9|1082.3|1081.3|1073.3|1072|230
1647267000000|2022-03-14 14:10:00|1076.2|1074.7|1070.9|1069.4|1076.9|1075.9|1069.2|1068.6|174
1647267300000|2022-03-14 14:15:00|1070.8|1069.8|1073|1071.5|1074|1073.3|1066.6|1065.9|167
1647267600000|2022-03-14 14:20:00|1072.9|1071.4|1111.7|1110.2|1112|1111.2|1068.7|1067.6|1423
1647267900000|2022-03-14 14:25:00|1110.9|1109.4|1103.8|1103.2|1121.8|1120.9|1098.9|1098|1069
1647268200000|2022-03-14 14:30:00|1104|1102.5|1104.6|1103.1|1105.2|1103.7|1091.5|1090.5|507
1647268500000|2022-03-14 14:35:00|1104.7|1103.2|1105.4|1103.9|1112.6|1111.3|1099|1098|340
1647268800000|2022-03-14 14:40:00|1106.1|1105.1|1119.8|1118.3|1124|1122.5|1105.9|1104.4|505
1647269100000|2022-03-14 14:45:00|1119.5|1118.9|1116.4|1114.9|1123.7|1122.8|1110.9|1109.9|459
1647269400000|2022-03-14 14:50:00|1116.3|1114.8|1112.9|1112.3|1122.8|1121.4|1112.9|1112.2|443
1647269700000|2022-03-14 14:55:00|1113.4|1111.9|1116.8|1115.3|1121.9|1121|1110.3|1108.8|361
1647270000000|2022-03-14 15:00:00|1116.9|1116.3|1111.3|1109.8|1118.2|1116.7|1108.5|1107|384
1647270300000|2022-03-14 15:05:00|1111|1109.5|1117.5|1116|1120.1|1118.6|1109.7|1108.9|294
1647270600000|2022-03-14 15:10:00|1117.7|1116.2|1135.9|1134.9|1138.5|1137.1|1117.7|1116.2|872
1647270900000|2022-03-14 15:15:00|1136|1134.5|1125.1|1123.6|1136.4|1134.9|1123.9|1122.5|391
1647271200000|2022-03-14 15:20:00|1125.2|1123.7|1127.5|1126|1129.5|1128|1121.6|1120.3|283
1647271500000|2022-03-14 15:25:00|1127.4|1126.8|1115.3|1113.8|1127.4|1126.8|1115.1|1113.6|351
1647271800000|2022-03-14 15:30:00|1115.2|1113.7|1102.2|1100.7|1119.1|1117.8|1094.3|1092.8|820
1647272100000|2022-03-14 15:35:00|1102.3|1100.8|1106.8|1105.3|1108.1|1106.9|1094.7|1093.4|395
1647272400000|2022-03-14 15:40:00|1106.7|1105.2|1107.7|1106.2|1109.4|1108.3|1102.7|1101.5|369
1647272700000|2022-03-14 15:45:00|1107.5|1106|1091.8|1090.3|1108.5|1107.1|1091.6|1090.3|365
1647273000000|2022-03-14 15:50:00|1091.7|1090.2|1087.4|1085.9|1093.1|1092.1|1086|1085|405
1647273300000|2022-03-14 15:55:00|1087.3|1086.3|1086.8|1085.3|1090|1088.8|1083.3|1082.2|197
1647273600000|2022-03-14 16:00:00|1086.9|1086.3|1096.7|1095.2|1108.3|1106.8|1086.2|1084.7|407
1647273900000|2022-03-14 16:05:00|1096.8|1095.3|1099.1|1097.6|1099.1|1097.6|1094.7|1093.2|191
1647274200000|2022-03-14 16:10:00|1099.2|1098.2|1105|1103.5|1105.9|1104.7|1098.8|1097.5|162
1647274500000|2022-03-14 16:15:00|1104.9|1103.4|1109.8|1108.3|1109.8|1108.4|1104.3|1102.8|176
1647274800000|2022-03-14 16:20:00|1109.9|1108.4|1103.4|1102.8|1109.9|1109.1|1103.3|1102.1|334
1647275100000|2022-03-14 16:25:00|1104.2|1102.7|1107.5|1106|1109.9|1108.4|1103.8|1102.5|147
1647275400000|2022-03-14 16:30:00|1107.7|1106.2|1100.8|1099.3|1108.4|1107.8|1100.7|1099.3|270
1647275700000|2022-03-14 16:35:00|1099.1|1097.6|1104|1103|1104.9|1103.7|1099.1|1097.6|119
1647276000000|2022-03-14 16:40:00|1103.7|1103.1|1110.5|1109|1110.8|1109.7|1103.2|1101.7|178
1647276300000|2022-03-14 16:45:00|1110.4|1108.9|1108.2|1106.7|1116.2|1115|1107.4|1106.4|147
1647276600000|2022-03-14 16:50:00|1107.7|1106.6|1102.5|1101.5|1107.7|1107|1101.9|1101|157
1647276900000|2022-03-14 16:55:00|1102.4|1101.4|1100.4|1098.9|1103|1102.4|1097.5|1096.3|123
1647277200000|2022-03-14 17:00:00|1100.5|1099|1097.7|1096.2|1100.5|1099|1093.1|1092.1|84
1647277500000|2022-03-14 17:05:00|1097.8|1096.3|1094.6|1093.1|1099.3|1097.8|1093|1091.8|77
1647277800000|2022-03-14 17:10:00|1094.5|1093|1092.4|1090.9|1095.7|1094.2|1088.4|1087.6|102
1647278100000|2022-03-14 17:15:00|1092.1|1090.6|1094.8|1094.2|1096.1|1095|1090.3|1088.8|128
1647278400000|2022-03-14 17:20:00|1094.7|1094.1|1089.5|1088|1095.8|1094.5|1089.4|1087.9|82
1647278700000|2022-03-14 17:25:00|1088.7|1087.7|1098|1096.5|1098|1096.5|1088.2|1086.7|144
1647279000000|2022-03-14 17:30:00|1098.9|1097.4|1099.5|1098.9|1099.8|1098.9|1098.3|1097.2|81
1647279300000|2022-03-14 17:35:00|1099.1|1098.1|1103.4|1101.9|1103.5|1102.7|1097.7|1096.3|106
1647279600000|2022-03-14 17:40:00|1103.5|1102|1108.1|1106.6|1111.1|1110.5|1103.2|1101.9|152
1647279900000|2022-03-14 17:45:00|1107.9|1106.4|1105.6|1104.6|1108.4|1106.9|1105.4|1104.6|77
1647280200000|2022-03-14 17:50:00|1105.7|1104.2|1106.4|1104.9|1106.7|1105.3|1104.2|1103.5|117
1647280500000|2022-03-14 17:55:00|1106.3|1104.8|1110.6|1109.1|1113.3|1112.3|1104.2|1103.5|244
1647280800000|2022-03-14 18:00:00|1110.3|1109.6|1104.5|1103|1111.6|1110.5|1103.9|1102.6|515
1647281100000|2022-03-14 18:05:00|1104.4|1102.9|1101.5|1100|1104.5|1103.2|1097.9|1096.5|327
1647281400000|2022-03-14 18:10:00|1101.1|1100.1|1086.7|1085.7|1104.2|1102.7|1083.9|1083.1|1270
1647281700000|2022-03-14 18:15:00|1086.8|1085.3|1085.5|1084|1087.7|1087|1084|1083.2|406
1647302400000|2022-03-15 00:00:00|1094.6|1093.1|1090.4|1088.9|1094.6|1093.1|1080.3|1078.8|233
1647302700000|2022-03-15 00:05:00|1090.1|1088.6|1093.9|1092.4|1093.9|1092.8|1088.6|1087.1|58
1647303000000|2022-03-15 00:10:00|1093.8|1092.3|1095.6|1094.1|1095.6|1094.1|1090.4|1089.2|68
1647303300000|2022-03-15 00:15:00|1095.7|1094.2|1094.9|1093.4|1095.7|1094.5|1094.2|1093.4|15
1647303600000|2022-03-15 00:20:00|1095|1093.5|1097|1095.5|1097|1095.6|1094.8|1093.3|20
1647303900000|2022-03-15 00:25:00|1097.1|1095.6|1096.8|1095.3|1097.1|1095.6|1095.3|1093.8|11
1647304200000|2022-03-15 00:30:00|1096.9|1095.4|1101.8|1100.3|1103|1101.5|1096.7|1095.2|71
1647304500000|2022-03-15 00:35:00|1101.7|1100.2|1101.8|1100.3|1103.7|1102.2|1101.6|1100.1|5
1647304800000|2022-03-15 00:40:00|1100.9|1098.9|1099.7|1098.2|1100.9|1099|1098.5|1097.7|19
1647305100000|2022-03-15 00:45:00|1099.5|1098|1099|1097.5|1099.6|1098.1|1099|1097.5|6
1647305400000|2022-03-15 00:50:00|1098.8|1097.3|1095.7|1094.2|1098.8|1097.3|1095.5|1094.2|16
1647305700000|2022-03-15 00:55:00|1095.3|1094.3|1096.3|1094.8|1096.7|1095.2|1094.7|1093.9|16
1647306000000|2022-03-15 01:00:00|1096.2|1095.6|1096.5|1095|1096.7|1095.6|1096.2|1094.9|9
1647306300000|2022-03-15 01:05:00|1096.6|1095.1|1096.7|1095.2|1096.8|1095.5|1096|1095|4
1647306600000|2022-03-15 01:10:00|1096.6|1095.1|1096.7|1095.2|1096.7|1095.2|1095.9|1094.4|12
1647306900000|2022-03-15 01:15:00|1096.6|1095.1|1093.6|1093|1096.7|1095.2|1093.4|1092.8|35
1647307200000|2022-03-15 01:20:00|1095.3|1093.8|1096.5|1095|1096.5|1095|1095.3|1093.8|17
1647307500000|2022-03-15 01:25:00|1096.4|1094.9|1095.9|1094.4|1096.5|1095.7|1095.7|1094.2|14
1647307800000|2022-03-15 01:30:00|1095.8|1094.3|1095.8|1094.3|1096|1095|1094.8|1093.8|7
1647308100000|2022-03-15 01:35:00|1095.7|1094.2|1095.3|1093.8|1095.7|1094.2|1094.2|1093.5|3
1647308400000|2022-03-15 01:40:00|1095.5|1094|1095.6|1094.1|1095.6|1094.1|1095|1094|1
1647308700000|2022-03-15 01:45:00|1095.7|1094.2|1096.6|1095.1|1096.9|1095.8|1095.7|1094.2|15
1647309000000|2022-03-15 01:50:00|1096.5|1095|1094.3|1092.8|1096.7|1095.2|1093.8|1092.7|15
1647309300000|2022-03-15 01:55:00|1093.2|1092.6|1088.6|1087.1|1093.4|1092.6|1086.8|1085.6|62
1647309600000|2022-03-15 02:00:00|1088.3|1086.8|1090.5|1089|1091|1089.6|1088|1086.5|27
1647309900000|2022-03-15 02:05:00|1090.1|1088.6|1093.1|1091.6|1093.1|1091.6|1089.6|1088.4|22
1647310200000|2022-03-15 02:10:00|1093|1091.5|1095.1|1093.6|1095.2|1093.7|1093|1091.5|14
1647310500000|2022-03-15 02:15:00|1095|1093.5|1098.5|1097.9|1098.8|1097.9|1095|1093.5|14
1647310800000|2022-03-15 02:20:00|1098.6|1098|1098.5|1097|1098.8|1098.1|1097.5|1096|28
1647311100000|2022-03-15 02:25:00|1098.1|1096.6|1098.5|1097|1098.5|1097|1096.1|1094.9|14
1647311400000|2022-03-15 02:30:00|1098.6|1097.6|1099.7|1098.2|1099.7|1098.2|1098.6|1097.6|4
1647311700000|2022-03-15 02:35:00|1099.8|1098.3|1101.7|1100.2|1101.7|1100.5|1099.4|1098.1|17
1647312000000|2022-03-15 02:40:00|1101.1|1099.6|1102.8|1101.3|1103.1|1102.1|1100.8|1099.3|18
1647312300000|2022-03-15 02:45:00|1102.9|1101.4|1106.3|1104.8|1106.6|1105.9|1102.6|1101.4|36
1647312600000|2022-03-15 02:50:00|1106.1|1104.6|1106.3|1104.8|1108.1|1107.3|1105.2|1103.9|30
1647312900000|2022-03-15 02:55:00|1106.4|1104.9|1109.2|1107.7|1109.6|1108.7|1106.1|1104.6|33
1647313200000|2022-03-15 03:00:00|1109.1|1107.6|1106.9|1105.4|1109.1|1107.6|1105.6|1104.8|9
1647313500000|2022-03-15 03:05:00|1107|1105.5|1106.1|1104.6|1107|1105.7|1103|1101.5|23
1647313800000|2022-03-15 03:10:00|1106|1104.5|1107.3|1105.8|1107.4|1105.9|1105.5|1104|9
1647314100000|2022-03-15 03:15:00|1106.6|1106|1104.7|1103.2|1106.6|1106|1104.7|1103.2|12
1647314400000|2022-03-15 03:20:00|1104.6|1103.1|1104.6|1103.1|1105.6|1105|1104.4|1102.9|12
1647314700000|2022-03-15 03:25:00|1104.2|1102.7|1105.1|1103.6|1105.6|1104.1|1104.2|1102.7|3
1647315000000|2022-03-15 03:30:00|1105.2|1103.7|1105.1|1103.6|1106.3|1105.2|1104.9|1103.5|8
1647315300000|2022-03-15 03:35:00|1105|1103.5|1106.2|1105.2|1106.3|1105.2|1104.3|1103.5|3
1647315600000|2022-03-15 03:40:00|1105.9|1105.3|1107.1|1105.6|1107.1|1105.6|1105.7|1104.2|5
1647315900000|2022-03-15 03:45:00|1107.2|1106.2|1106.3|1104.8|1107.2|1106.2|1101|1099.5|13
1647316200000|2022-03-15 03:50:00|1106|1104.5|1105.2|1103.7|1106|1104.5|1104|1102.5|3
1647316500000|2022-03-15 03:55:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1104.8|1103.3|2
1647316800000|2022-03-15 04:00:00|1105.4|1103.9|1105.6|1104.1|1105.6|1104.1|1105.3|1103.8|3
1647317100000|2022-03-15 04:05:00|1105.5|1104.5|1105.8|1104.3|1106.1|1105.5|1105.5|1104.1|8
1647317400000|2022-03-15 04:10:00|1105.5|1104|1106|1104.5|1106|1104.5|1104.5|1103.6|2
1647317700000|2022-03-15 04:15:00|1105.9|1104.9|1105.2|1103.7|1106.2|1105|1104.6|1103.4|8
1647318000000|2022-03-15 04:20:00|1105.1|1103.6|1105.1|1103.6|1105.5|1104.3|1104.1|1103.3|0
1647318300000|2022-03-15 04:25:00|1105.2|1104.2|1104.4|1102.9|1105.3|1104.7|1104.4|1102.9|2
1647318600000|2022-03-15 04:30:00|1104.3|1102.8|1104.1|1102.6|1104.3|1103.2|1102.4|1101.1|9
1647318900000|2022-03-15 04:35:00|1104.2|1102.7|1103.8|1102.3|1104.2|1102.7|1103.8|1102.3|3
1647319200000|2022-03-15 04:40:00|1103.7|1102.2|1102.6|1101.1|1103.7|1102.2|1102.6|1101.1|3
1647319500000|2022-03-15 04:45:00|1102.5|1101|1094|1093|1102.5|1101|1093.5|1092.4|34
1647319800000|2022-03-15 04:50:00|1095|1093.5|1098|1096.5|1098.5|1097.5|1095|1093.5|16
1647320100000|2022-03-15 04:55:00|1097.9|1096.4|1099.6|1098.1|1103.2|1101.7|1097.9|1096.4|27
1647320400000|2022-03-15 05:00:00|1094.9|1093.4|1105|1103.5|1106.1|1104.6|1094.9|1093.4|32
1647320700000|2022-03-15 05:05:00|1104.2|1103.6|1104.5|1103|1106.6|1105.1|1096.6|1095.1|33
1647321000000|2022-03-15 05:10:00|1104.7|1103.2|1108.4|1106.9|1108.7|1107.7|1100|1098.5|56
1647321300000|2022-03-15 05:15:00|1108|1106.5|1112.1|1110.6|1113.5|1112.4|1108|1106.5|68
1647321600000|2022-03-15 05:20:00|1112|1110.5|1109.7|1108.2|1112|1110.6|1108.4|1106.9|18
1647321900000|2022-03-15 05:25:00|1109.3|1107.8|1109.3|1107.8|1109.5|1108|1109.2|1107.7|5
1647322200000|2022-03-15 05:30:00|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.3|1107.8|3
1647322500000|2022-03-15 05:35:00|1109.5|1108|1110.1|1108.6|1110.6|1109.4|1109.4|1107.9|8
1647322800000|2022-03-15 05:40:00|1110.3|1108.8|1112.3|1110.8|1113|1111.9|1110.3|1108.8|33
1647323100000|2022-03-15 05:45:00|1112.4|1111.4|1111.3|1109.8|1113.1|1111.7|1111.3|1109.8|19
1647323400000|2022-03-15 05:50:00|1111.4|1109.9|1109.1|1107.6|1111.5|1110|1106.7|1105.2|18
1647323700000|2022-03-15 05:55:00|1109.3|1107.8|1109.2|1107.7|1110.6|1109.3|1108.3|1107.3|12
1647324000000|2022-03-15 06:00:00|1109|1107.5|1109|1107.5|1109.1|1107.6|1109|1107.5|3
1647324300000|2022-03-15 06:05:00|1109.1|1107.6|1109.1|1107.6|1109.4|1107.9|1109.1|1107.6|6
1647324600000|2022-03-15 06:10:00|1109.6|1108.1|1111.6|1110.1|1111.7|1110.6|1109.2|1107.7|11
1647324900000|2022-03-15 06:15:00|1111.5|1110|1108.2|1106.7|1111.5|1110|1108.2|1106.7|7
1647325200000|2022-03-15 06:20:00|1108.4|1106.9|1110.4|1108.9|1110.6|1109.5|1108.4|1106.9|13
1647325500000|2022-03-15 06:25:00|1110.3|1108.8|1108.7|1107.2|1110.3|1109.4|1107|1105.5|23
1647325800000|2022-03-15 06:30:00|1108.8|1107.3|1109|1107.5|1109.7|1108.5|1108.7|1107.2|11
1647326100000|2022-03-15 06:35:00|1109.5|1108|1112.1|1111.5|1112.3|1111.5|1109.1|1107.6|25
1647326400000|2022-03-15 06:40:00|1112.7|1111.7|1115.7|1114.2|1115.9|1115.2|1112.7|1111.7|30
1647326700000|2022-03-15 06:45:00|1115.8|1114.3|1115.7|1114.2|1115.9|1114.6|1114.7|1113.5|16
1647327000000|2022-03-15 06:50:00|1115.6|1114.1|1112.6|1111.1|1115.6|1114.1|1110.7|1109.2|35
1647327300000|2022-03-15 06:55:00|1112.5|1111|1114.3|1112.8|1114.5|1113|1112.4|1110.9|32
1647327600000|2022-03-15 07:00:00|1114.4|1112.9|1115.2|1113.7|1115.3|1113.8|1114.3|1112.8|4
1647327900000|2022-03-15 07:05:00|1115.1|1113.6|1115.4|1113.9|1115.8|1114.3|1114.4|1113.5|45
1647328200000|2022-03-15 07:10:00|1115.3|1113.8|1115.3|1113.8|1115.6|1114.3|1114.5|1113.3|25
1647328500000|2022-03-15 07:15:00|1115.4|1113.9|1115.8|1114.3|1115.8|1114.3|1115.2|1113.8|18
1647328800000|2022-03-15 07:20:00|1115.9|1114.4|1112.7|1112.1|1116|1114.5|1112.1|1111.5|40
1647329100000|2022-03-15 07:25:00|1112.6|1112|1112.8|1111.3|1112.9|1112.1|1112.3|1110.8|21
1647329400000|2022-03-15 07:30:00|1112.7|1111.2|1112.3|1111.7|1113.2|1111.9|1112.3|1111.2|13
1647329700000|2022-03-15 07:35:00|1112.2|1111.6|1112.5|1111|1112.5|1111.7|1112.2|1111|10
1647330000000|2022-03-15 07:40:00|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|5
1647330300000|2022-03-15 07:45:00|1112|1111|1111.6|1111|1112.3|1111.1|1111.4|1110.8|11
1647330600000|2022-03-15 07:50:00|1112.3|1110.8|1111.9|1110.4|1112.3|1111|1111.6|1110.3|17
1647330900000|2022-03-15 07:55:00|1112|1110.5|1110|1108.5|1112|1110.5|1107.8|1107.2|27
1647331200000|2022-03-15 08:00:00|1109.8|1108.3|1108.4|1106.9|1110.4|1109.2|1108.3|1106.8|15
1647331500000|2022-03-15 08:05:00|1108.5|1107|1110|1108.5|1110|1108.8|1107.8|1107|11
1647331800000|2022-03-15 08:10:00|1111.1|1109|1111.9|1111.3|1112.7|1111.4|1109.9|1109|38
1647332100000|2022-03-15 08:15:00|1112.1|1111.5|1112.1|1111.1|1112.4|1111.5|1111.5|1110.9|34
1647332400000|2022-03-15 08:20:00|1112|1111.4|1111.4|1109.9|1112.7|1111.7|1109.8|1108.9|23
1647332700000|2022-03-15 08:25:00|1111.7|1110.2|1111.9|1111.3|1112.4|1111.7|1111.5|1110.2|35
1647333000000|2022-03-15 08:30:00|1112|1111.4|1110.3|1109.7|1112.4|1111.8|1110.3|1109.2|37
1647333300000|2022-03-15 08:35:00|1111|1109.5|1112.5|1111|1112.5|1111.6|1111|1109.5|21
1647333600000|2022-03-15 08:40:00|1112.2|1111.6|1114|1113|1114.6|1113.8|1112.2|1111.5|30
1647333900000|2022-03-15 08:45:00|1111.2|1109.7|1116.6|1115.1|1116.6|1115.9|1111.2|1109.7|29
1647334200000|2022-03-15 08:50:00|1116.5|1115.5|1116.6|1115.1|1116.7|1116.1|1115.4|1114.6|16
1647334500000|2022-03-15 08:55:00|1116.5|1115.6|1120.8|1119.3|1121.8|1121.2|1116.5|1115.6|73
1647334800000|2022-03-15 09:00:00|1120.5|1119|1119.4|1117.9|1120.6|1119.2|1117.3|1116.5|36
1647335100000|2022-03-15 09:05:00|1119.6|1118.1|1120.8|1120.2|1121.6|1120.9|1119.6|1118.1|31
1647335400000|2022-03-15 09:10:00|1120.6|1120|1120.2|1119.6|1120.9|1120.3|1120.1|1119.2|42
1647335700000|2022-03-15 09:15:00|1120.3|1119.7|1119|1118.4|1120.8|1120.2|1118.9|1118|45
1647336000000|2022-03-15 09:20:00|1118.4|1117.8|1120.4|1119.8|1120.6|1119.8|1118.4|1117.6|25
1647336300000|2022-03-15 09:25:00|1120.3|1119.7|1118.6|1117.1|1124.2|1123.5|1118.2|1116.7|78
1647336600000|2022-03-15 09:30:00|1118.4|1116.9|1122.8|1122.2|1123.2|1122.3|1118.4|1116.9|23
1647336900000|2022-03-15 09:35:00|1122.9|1122.3|1122.2|1120.7|1123.1|1122.3|1121.3|1120.6|14
1647337200000|2022-03-15 09:40:00|1122.3|1120.8|1122.1|1120.6|1122.3|1120.8|1120.1|1118.9|27
1647337500000|2022-03-15 09:45:00|1121.6|1120.1|1116.7|1115.2|1121.6|1120.3|1116.3|1114.8|54
1647337800000|2022-03-15 09:50:00|1116.2|1114.7|1118.3|1117.7|1119.4|1118.4|1113.4|1111.9|103
1647338100000|2022-03-15 09:55:00|1118.2|1117.6|1119.4|1118.4|1119.7|1118.7|1118|1117.4|43
1647338400000|2022-03-15 10:00:00|1119.3|1118.3|1120.4|1118.9|1120.8|1119.3|1119.2|1118.2|31
1647338700000|2022-03-15 10:05:00|1120.3|1118.8|1120.5|1119|1120.6|1119.4|1119.4|1118.6|14
1647339000000|2022-03-15 10:10:00|1120.2|1119.2|1120.2|1119.2|1120.6|1119.7|1119.5|1118.9|8
1647339300000|2022-03-15 10:15:00|1120.1|1119.1|1121|1120.4|1121.2|1120.5|1119.8|1119.1|10
1647339600000|2022-03-15 10:20:00|1121.1|1120.5|1118.8|1117.8|1122.1|1121.2|1118.1|1117.3|78
1647339900000|2022-03-15 10:25:00|1118.5|1117.9|1121.4|1120.8|1121.6|1121|1118.5|1117.8|74
1647340200000|2022-03-15 10:30:00|1121.5|1120.9|1119.2|1118.6|1121.7|1120.9|1119.1|1118.5|35
1647340500000|2022-03-15 10:35:00|1119.4|1118.8|1121.1|1120.5|1121.2|1120.5|1119.3|1118.7|42
1647340800000|2022-03-15 10:40:00|1121.4|1120.4|1119.8|1118.8|1121.4|1120.4|1118.5|1117|67
1647341100000|2022-03-15 10:45:00|1120.2|1118.7|1119.5|1118.9|1120.2|1119.3|1119.1|1118.5|34
1647341400000|2022-03-15 10:50:00|1119.1|1118.5|1119.7|1118.2|1119.7|1118.6|1117.7|1117.1|68
1647341700000|2022-03-15 10:55:00|1119.5|1118.5|1119.9|1119.3|1120.2|1119.4|1118.1|1117.4|42
1647342000000|2022-03-15 11:00:00|1120|1119.4|1119.8|1119.2|1120.4|1119.5|1119.5|1118|24
1647342300000|2022-03-15 11:05:00|1120.1|1118.6|1118.6|1117.1|1120.1|1119|1118.5|1117|35
1647342600000|2022-03-15 11:10:00|1118.1|1116.7|1117.9|1117.3|1119.1|1117.9|1116.5|1115.9|26
1647342900000|2022-03-15 11:15:00|1117.5|1116.9|1115.9|1114.4|1118.6|1117.4|1115.7|1114.2|47
1647343200000|2022-03-15 11:20:00|1115.6|1114.1|1106.8|1105.3|1115.8|1114.7|1106.3|1105|93
1647343500000|2022-03-15 11:25:00|1106.9|1105.4|1100.6|1099.1|1106.9|1105.4|1100.2|1098.9|139
1647343800000|2022-03-15 11:30:00|1100.5|1099|1099.3|1097.8|1100.5|1099|1096|1094.5|49
1647344100000|2022-03-15 11:35:00|1099.4|1097.9|1097.4|1095.9|1099.4|1097.9|1093.1|1091.6|159
1647344400000|2022-03-15 11:40:00|1097.3|1095.8|1096.8|1095.3|1097.4|1095.9|1095.9|1095|43
1647344700000|2022-03-15 11:45:00|1096.9|1095.4|1095|1094.4|1096.9|1095.4|1094.2|1093.3|59
1647345000000|2022-03-15 11:50:00|1095.1|1094.5|1097.2|1096.6|1097.8|1097.2|1095.1|1093.6|46
1647345300000|2022-03-15 11:55:00|1097.3|1096.3|1096.3|1094.8|1098.1|1096.7|1095.4|1094.3|32
1647345600000|2022-03-15 12:00:00|1096.4|1094.9|1098.3|1096.8|1098.4|1096.9|1096.4|1094.9|36
1647345900000|2022-03-15 12:05:00|1097.9|1096.4|1097.4|1095.9|1098.6|1098|1096.3|1094.8|15
1647346200000|2022-03-15 12:10:00|1097.3|1095.8|1097.8|1096.3|1099.4|1098|1097.2|1095.8|22
1647346500000|2022-03-15 12:15:00|1097.2|1095.7|1095.6|1094.1|1097.5|1096.3|1095|1094|40
1647346800000|2022-03-15 12:20:00|1095.5|1094|1093.5|1092.5|1095.7|1095.1|1093.5|1092|58
1647347100000|2022-03-15 12:25:00|1094|1092.7|1093.4|1091.9|1094.5|1093|1092.9|1091.4|29
1647347400000|2022-03-15 12:30:00|1093.3|1091.8|1097.1|1096.5|1097.4|1096.5|1091.7|1090.2|82
1647347700000|2022-03-15 12:35:00|1097.2|1096.2|1101.3|1100.7|1101.4|1100.7|1096.2|1095.1|51
1647348000000|2022-03-15 12:40:00|1101.4|1100.4|1097.9|1096.4|1101.5|1100.8|1097.2|1095.7|73
1647351000000|2022-03-15 13:30:00|1099.9|1098.4|1100.8|1099.8|1101.1|1099.8|1090.1|1088.6|819
1647351300000|2022-03-15 13:35:00|1099.8|1098.8|1106.5|1105|1108.4|1107|1099.7|1098.6|353
1647351600000|2022-03-15 13:40:00|1106.6|1105.1|1109.1|1107.6|1111.8|1111|1103.9|1103|303
1647351900000|2022-03-15 13:45:00|1109|1108|1115.3|1114.3|1115.5|1114.5|1109|1107.6|261
1647352200000|2022-03-15 13:50:00|1115.9|1114.4|1113.5|1112.5|1120.9|1120.2|1113.5|1112|459
1647352500000|2022-03-15 13:55:00|1113.7|1113.1|1110.7|1109.2|1117.6|1116.6|1108.7|1107.3|380
1647352800000|2022-03-15 14:00:00|1110.5|1109|1117.9|1116.4|1117.9|1116.5|1110.5|1109|164
1647353100000|2022-03-15 14:05:00|1118|1116.5|1115.9|1114.4|1120.8|1119.7|1115.1|1113.9|191
1647353400000|2022-03-15 14:10:00|1115.7|1114.2|1120.6|1119.6|1120.7|1119.6|1114.6|1113.6|189
1647353700000|2022-03-15 14:15:00|1120.3|1119.7|1125.8|1124.3|1126.4|1125.7|1119.5|1118|271
1647354000000|2022-03-15 14:20:00|1125.7|1124.2|1126.6|1125.1|1130.9|1130.1|1124.2|1123.2|352
1647354300000|2022-03-15 14:25:00|1126.5|1125.5|1122.3|1121.7|1127.9|1127|1122.3|1121|243
1647354600000|2022-03-15 14:30:00|1122.2|1121.6|1115.5|1114|1123.7|1123|1114.4|1113.5|357
1647354900000|2022-03-15 14:35:00|1115.4|1113.9|1116.7|1115.7|1117.2|1116.2|1110.3|1108.8|304
1647355200000|2022-03-15 14:40:00|1116.4|1115.2|1114.3|1112.8|1116.7|1115.7|1111.1|1110.3|219
1647355500000|2022-03-15 14:45:00|1114.5|1113.9|1122.8|1121.8|1123.2|1122.4|1114.5|1113.9|198
1647355800000|2022-03-15 14:50:00|1123|1121.5|1125.1|1124.5|1126.2|1125.3|1122.3|1121.5|213
1647356100000|2022-03-15 14:55:00|1125.4|1124.8|1120.7|1119.7|1125.4|1124.8|1120.6|1119.6|194
1647356400000|2022-03-15 15:00:00|1121.1|1120.1|1121.2|1119.7|1124.3|1123.3|1119.3|1118.5|217
1647356700000|2022-03-15 15:05:00|1121.1|1120.1|1115.6|1115|1121.1|1120.1|1115.1|1114.2|188
1647357000000|2022-03-15 15:10:00|1115.5|1114.9|1112.8|1111.3|1117.6|1116.5|1112|1110.8|159
1647357300000|2022-03-15 15:15:00|1112.6|1111.1|1114.3|1112.8|1116.7|1115.6|1111.7|1110.5|120
1647357600000|2022-03-15 15:20:00|1114.4|1112.9|1112|1111.4|1118.7|1117.8|1111.4|1110.7|182
1647357900000|2022-03-15 15:25:00|1113.3|1111.8|1109|1108|1114.5|1113.1|1107.9|1106.9|204
1647358200000|2022-03-15 15:30:00|1109.1|1108.1|1116.7|1115.2|1116.9|1115.7|1108.6|1107.8|173
1647358500000|2022-03-15 15:35:00|1116.5|1115.5|1116|1114.5|1119.8|1118.4|1115.3|1114.4|121
1647358800000|2022-03-15 15:40:00|1115.7|1114.7|1119|1117.5|1119.8|1118.6|1115|1114.3|149
1647359100000|2022-03-15 15:45:00|1118.9|1117.9|1119|1117.5|1120.9|1119.4|1114.5|1113.6|133
1647359400000|2022-03-15 15:50:00|1119.2|1117.7|1123.2|1121.7|1124.8|1124.1|1117.2|1116.4|238
1647359700000|2022-03-15 15:55:00|1123|1121.5|1129.5|1128|1129.5|1128.4|1122.7|1121.2|298
1647360000000|2022-03-15 16:00:00|1128.8|1128.2|1128.9|1127.4|1130|1129.2|1127.6|1126.6|219
1647360300000|2022-03-15 16:05:00|1128.8|1127.3|1136.9|1136.3|1139.2|1138.2|1128.1|1127.3|493
1647360600000|2022-03-15 16:10:00|1137|1136.4|1134.3|1133.3|1143.9|1142.4|1134.1|1132.7|400
1647360900000|2022-03-15 16:15:00|1134.4|1133.4|1137.1|1135.6|1138.2|1136.9|1132.7|1131.5|223
1647361200000|2022-03-15 16:20:00|1137.2|1136.2|1136|1134.5|1138.9|1138.1|1133.8|1132.9|198
1647361500000|2022-03-15 16:25:00|1135.9|1134.4|1134.7|1134.1|1137.5|1136.6|1134.7|1133.7|165
1647361800000|2022-03-15 16:30:00|1134.8|1134.2|1139.6|1138.6|1140.9|1139.8|1134.3|1133.6|226
1647362100000|2022-03-15 16:35:00|1139.3|1138.7|1136|1134.5|1140.3|1139.4|1133.9|1132.9|172
1647362400000|2022-03-15 16:40:00|1135.6|1134.6|1133|1132|1136.6|1135.6|1132.9|1131.6|144
1647362700000|2022-03-15 16:45:00|1132.9|1132.3|1139.3|1138.7|1140.1|1139|1132.9|1132.1|197
1647363000000|2022-03-15 16:50:00|1139.4|1138.4|1139.3|1137.8|1139.8|1138.9|1136.9|1136.1|169
1647363300000|2022-03-15 16:55:00|1139.2|1137.7|1145.3|1143.8|1145.6|1144.1|1139.2|1137.7|239
1647363600000|2022-03-15 17:00:00|1145.2|1143.7|1146.1|1145.1|1148.4|1147.2|1142.7|1141.6|251
1647363900000|2022-03-15 17:05:00|1146.3|1144.8|1137.3|1135.8|1146.3|1145|1136.2|1134.9|231
1647364200000|2022-03-15 17:10:00|1137.2|1135.7|1141.9|1140.4|1142|1140.7|1136|1134.9|217
1647364500000|2022-03-15 17:15:00|1141.5|1140.5|1136|1135|1142.2|1141.5|1135.4|1134.2|218
1647364800000|2022-03-15 17:20:00|1135.9|1134.4|1138.1|1137.5|1138.7|1137.9|1133.5|1132.7|174
1647365100000|2022-03-15 17:25:00|1138.2|1137.2|1141.7|1141.1|1142.4|1141.2|1137.4|1136.1|204
1647365400000|2022-03-15 17:30:00|1141.8|1140.8|1142.9|1142.3|1145.4|1144.4|1140.7|1139.4|230
1647365700000|2022-03-15 17:35:00|1143.5|1142.9|1144.1|1143.1|1145.3|1144.4|1142.8|1142.1|123
1647366000000|2022-03-15 17:40:00|1143.9|1142.9|1143.6|1142.6|1144.8|1143.3|1141.8|1140.8|234
1647366300000|2022-03-15 17:45:00|1143.2|1142.5|1147.4|1145.9|1149.4|1148.4|1140.7|1139.9|248
1647366600000|2022-03-15 17:50:00|1146.7|1145.2|1145.5|1144.9|1149.5|1148.3|1145.5|1144.2|150
1647366900000|2022-03-15 17:55:00|1145.4|1144.8|1142.4|1141.8|1146.9|1145.8|1141.4|1140.6|163
1647367200000|2022-03-15 18:00:00|1142.5|1141.5|1146.6|1146|1146.9|1146|1142.1|1141.2|205
1647367500000|2022-03-15 18:05:00|1146.5|1145.5|1149.4|1148.8|1149.6|1149|1145.5|1144.6|566
1647367800000|2022-03-15 18:10:00|1149.3|1148.7|1148.6|1147.6|1152.5|1151.7|1143.6|1142.8|1203
1647368100000|2022-03-15 18:15:00|1148.4|1147.4|1148.9|1148.3|1149.7|1148.9|1147.7|1146.7|467
1647388800000|2022-03-16 00:00:00|1148.7|1147.2|1140.5|1139|1148.7|1147.2|1138.9|1137.7|141
1647389100000|2022-03-16 00:05:00|1138.9|1138.3|1140|1138.5|1140.3|1138.8|1134.4|1133.5|143
1647389400000|2022-03-16 00:10:00|1139.5|1138.6|1137.3|1135.8|1141.2|1140|1136.4|1135.5|54
1647389700000|2022-03-16 00:15:00|1137.2|1135.7|1137.6|1136.1|1139.5|1138.1|1135.6|1134.2|25
1647390000000|2022-03-16 00:20:00|1136.9|1136.3|1135.5|1134.9|1138.3|1137.6|1135.3|1134.2|34
1647390300000|2022-03-16 00:25:00|1135.9|1135.1|1138.2|1136.7|1138.2|1136.9|1134.5|1133.5|26
1647390600000|2022-03-16 00:30:00|1137.9|1136.9|1135.6|1134.1|1138.1|1137.5|1134|1133.2|28
1647390900000|2022-03-16 00:35:00|1135.7|1134.2|1136.7|1135.2|1136.7|1135.5|1134.9|1134|5
1647391200000|2022-03-16 00:40:00|1136.5|1135.5|1135.2|1134.2|1136.6|1136|1135.2|1134.1|5
1647391500000|2022-03-16 00:45:00|1135.1|1134.5|1134.6|1133.6|1135.7|1134.7|1134.5|1133.6|27
1647391800000|2022-03-16 00:50:00|1134.9|1133.4|1134.4|1133.4|1135.5|1134.5|1134.2|1133.3|11
1647392100000|2022-03-16 00:55:00|1134.3|1133.7|1131|1129.5|1134.4|1133.8|1131|1129.5|71
1647392400000|2022-03-16 01:00:00|1131.1|1129.6|1132.5|1131|1133|1132.3|1130.3|1129.3|39
1647392700000|2022-03-16 01:05:00|1132.8|1131.3|1131.9|1130.4|1133|1131.7|1131.9|1130.4|5
1647393000000|2022-03-16 01:10:00|1131.8|1130.3|1134.7|1133.2|1134.7|1133.2|1131.8|1130.3|17
1647393300000|2022-03-16 01:15:00|1133.6|1132.1|1133.8|1132.3|1135|1134|1133.2|1131.8|33
1647393600000|2022-03-16 01:20:00|1134.4|1133.2|1133.6|1132.1|1134.5|1133.9|1133.6|1132.1|6
1647393900000|2022-03-16 01:25:00|1133.4|1132.4|1137.6|1136.1|1138.3|1137.1|1133.1|1131.6|25
1647394200000|2022-03-16 01:30:00|1137.2|1135.7|1136.2|1134.7|1137.6|1136.9|1136.2|1134.7|29
1647394500000|2022-03-16 01:35:00|1136.1|1134.6|1137.3|1135.8|1137.3|1135.8|1133.8|1132.9|14
1647394800000|2022-03-16 01:40:00|1137.4|1135.9|1134.5|1133|1137.5|1136|1134.5|1133|10
1647395100000|2022-03-16 01:45:00|1134.6|1133.1|1134.9|1133.4|1134.9|1133.4|1134.6|1133.1|0
1647395400000|2022-03-16 01:50:00|1134.8|1133.8|1138.1|1136.6|1138.4|1137.7|1134.8|1133.7|51
1647395700000|2022-03-16 01:55:00|1138.2|1136.7|1137.1|1136.1|1138.2|1137.1|1136.7|1135.7|15
1647396000000|2022-03-16 02:00:00|1137|1136.4|1142.2|1141.6|1142.2|1141.6|1137|1136.1|36
1647396300000|2022-03-16 02:05:00|1142.3|1141.3|1136.4|1135.8|1142.3|1141.3|1136.4|1135.7|21
1647396600000|2022-03-16 02:10:00|1136.5|1135|1138.4|1137.8|1140.6|1140|1135.6|1134.1|17
1647396900000|2022-03-16 02:15:00|1138.5|1137|1137.2|1136.2|1138.5|1137.4|1137.2|1136.2|11
1647397200000|2022-03-16 02:20:00|1137.6|1136.6|1138.3|1136.8|1138.3|1136.8|1137.3|1136.3|4
1647397500000|2022-03-16 02:25:00|1138.1|1136.6|1137|1136.4|1138.1|1137|1134.9|1134.1|7
1647397800000|2022-03-16 02:30:00|1136.9|1136.3|1139.3|1138.3|1142.5|1141|1135.4|1134.7|28
1647398100000|2022-03-16 02:35:00|1139.8|1138.6|1143.6|1142.1|1144.2|1143.5|1139.8|1138.6|31
1647398400000|2022-03-16 02:40:00|1143.7|1142.2|1142.6|1142|1144.2|1143.5|1142.6|1141.8|15
1647398700000|2022-03-16 02:45:00|1142.5|1141.9|1143.2|1141.7|1144.5|1143|1142.5|1141.6|6
1647399000000|2022-03-16 02:50:00|1143.1|1141.6|1143.3|1142.3|1143.8|1142.3|1141.7|1140.9|13
1647399300000|2022-03-16 02:55:00|1143.7|1142.2|1144.9|1143.4|1146|1145.2|1143.7|1142.2|16
1647399600000|2022-03-16 03:00:00|1145|1143.5|1145.7|1145.1|1146.2|1145.5|1144.4|1142.9|27
1647399900000|2022-03-16 03:05:00|1145.6|1145|1145.5|1144.5|1145.8|1145|1145.3|1143.8|9
1647400200000|2022-03-16 03:10:00|1146|1144.8|1145.5|1144|1146.8|1145.5|1145|1144|11
1647400500000|2022-03-16 03:15:00|1145.4|1143.9|1139.2|1137.7|1145.4|1143.9|1138.9|1137.4|30
1647400800000|2022-03-16 03:20:00|1137.8|1136.3|1140.4|1138.9|1141.2|1140.2|1137.8|1136.3|27
1647401100000|2022-03-16 03:25:00|1140.2|1139.2|1140.7|1139.2|1140.7|1139.4|1140|1138.9|3
1647401400000|2022-03-16 03:30:00|1140.3|1139.3|1142.3|1140.8|1143.3|1141.9|1138.3|1137.4|17
1647401700000|2022-03-16 03:35:00|1142.2|1140.7|1141.9|1140.4|1142.2|1140.7|1141.9|1140.4|0
1647402000000|2022-03-16 03:40:00|1141.8|1140.3|1140.2|1139.2|1141.8|1140.8|1139.9|1138.9|3
1647402300000|2022-03-16 03:45:00|1140.1|1138.6|1139.9|1138.4|1140.1|1138.6|1139.9|1138.4|2
1647402600000|2022-03-16 03:50:00|1139.7|1138.7|1141.5|1140.5|1141.6|1140.5|1139.7|1138.7|7
1647402900000|2022-03-16 03:55:00|1141.4|1140.8|1142.9|1141.4|1143.7|1142.2|1141.4|1140.8|24
1647403200000|2022-03-16 04:00:00|1142.7|1141.2|1142.6|1141.1|1142.7|1141.2|1141.8|1140.3|6
1647403500000|2022-03-16 04:05:00|1142.7|1141.2|1142.8|1141.3|1142.9|1141.4|1142.7|1141.2|2
1647403800000|2022-03-16 04:10:00|1143|1141.5|1144.2|1142.7|1144.2|1142.7|1142.9|1141.5|1
1647404100000|2022-03-16 04:15:00|1144|1142.5|1142.1|1140.6|1144|1142.5|1142.1|1140.6|8
1647404400000|2022-03-16 04:20:00|1142|1140.5|1142.4|1140.9|1142.4|1140.9|1141.6|1140.1|6
1647404700000|2022-03-16 04:25:00|1142.3|1140.8|1142.3|1140.8|1142.3|1141|1141.6|1140.8|1
1647405000000|2022-03-16 04:30:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1
1647405300000|2022-03-16 04:35:00|1141.9|1141.3|1143.6|1142.1|1143.7|1142.2|1141.7|1140.7|9
1647405600000|2022-03-16 04:40:00|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647406200000|2022-03-16 04:50:00|1143.7|1142.2|1144|1142.5|1144.1|1142.6|1143.7|1142.2|0
1647406500000|2022-03-16 04:55:00|1144.1|1142.6|1144.8|1143.3|1144.8|1143.9|1144.1|1142.6|11
1647406800000|2022-03-16 05:00:00|1145.3|1143.8|1145.6|1144.1|1145.6|1145|1145.2|1143.7|12
1647407100000|2022-03-16 05:05:00|1145.2|1144.2|1143.5|1142|1145.2|1144.2|1141.3|1140.6|15
1647407400000|2022-03-16 05:10:00|1144.1|1142.6|1143.6|1143|1144.8|1143.3|1143.5|1142.5|7
1647407700000|2022-03-16 05:15:00|1143.5|1142.9|1142.8|1141.3|1143.5|1142.9|1141.7|1140.7|4
1647408000000|2022-03-16 05:20:00|1141.6|1141|1141.2|1139.7|1142.8|1141.3|1139.2|1138.6|4
1647408300000|2022-03-16 05:25:00|1141.1|1139.6|1141.7|1140.2|1143.6|1142.6|1141|1139.5|12
1647408600000|2022-03-16 05:30:00|1142.8|1141.3|1142.2|1140.7|1143|1141.5|1142.2|1140.7|6
1647408900000|2022-03-16 05:35:00|1142.5|1141|1143.5|1142|1143.7|1142.2|1142.4|1140.9|5
1647409200000|2022-03-16 05:40:00|1143.4|1141.9|1142.3|1140.8|1143.4|1141.9|1140.6|1139.1|12
1647409500000|2022-03-16 05:45:00|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142|1140.5|3
1647409800000|2022-03-16 05:50:00|1142|1140.5|1143.7|1142.2|1144.1|1142.6|1142|1140.5|14
1647410100000|2022-03-16 05:55:00|1143.8|1142.3|1144.5|1143|1144.5|1143.3|1143|1141.7|6
1647410400000|2022-03-16 06:00:00|1144.7|1143.2|1145.2|1144.2|1145.7|1144.7|1144.7|1143.2|16
1647410700000|2022-03-16 06:05:00|1145.3|1143.8|1144.1|1143.5|1146.8|1145.5|1144.1|1142.8|30
1647411000000|2022-03-16 06:10:00|1144.2|1143.2|1145.4|1143.9|1145.4|1143.9|1143.7|1142.6|12
1647411300000|2022-03-16 06:15:00|1145.5|1144|1144.3|1142.8|1146.1|1144.6|1143.2|1142.1|13
1647411600000|2022-03-16 06:20:00|1144.4|1142.9|1143.5|1142|1144.5|1143.1|1143.1|1141.9|13
1647411900000|2022-03-16 06:25:00|1143.6|1142.1|1142|1140.5|1143.9|1142.4|1140.8|1139.3|27
1647412200000|2022-03-16 06:30:00|1142.1|1140.6|1139.9|1138.4|1142.1|1140.7|1139.4|1137.9|11
1647412500000|2022-03-16 06:35:00|1139.5|1138|1137.7|1136.7|1139.5|1138|1137.7|1136.3|18
1647412800000|2022-03-16 06:40:00|1138.8|1137.1|1135.8|1134.3|1138.8|1137.6|1134.6|1134|17
1647413100000|2022-03-16 06:45:00|1135.7|1134.2|1135.3|1133.8|1136.6|1135.1|1134.9|1133.5|26
1647413400000|2022-03-16 06:50:00|1135.4|1134.4|1135.5|1134|1137|1135.5|1134.7|1133.4|13
1647413700000|2022-03-16 06:55:00|1135.6|1134.1|1136.2|1135.2|1136.6|1135.2|1134.5|1133.5|4
1647414000000|2022-03-16 07:00:00|1135.9|1135.6|1138.3|1136.8|1139.3|1137.8|1135.7|1134.4|19
1647414300000|2022-03-16 07:05:00|1137.4|1135.9|1133.8|1132.3|1137.5|1136.1|1133.2|1132.3|29
1647414600000|2022-03-16 07:10:00|1133.6|1133|1134.7|1133.2|1134.7|1133.2|1133.6|1133|1
1647414900000|2022-03-16 07:15:00|1134.6|1133.1|1135.9|1134.4|1136.5|1135.5|1133.5|1132.1|15
1647415200000|2022-03-16 07:20:00|1136|1134.5|1138.5|1137|1138.8|1137.4|1135.9|1134.4|6
1647415500000|2022-03-16 07:25:00|1138.4|1136.9|1137.7|1136.2|1138.4|1136.9|1136.3|1135.6|23
1647415800000|2022-03-16 07:30:00|1137.6|1136.6|1137.3|1136.3|1137.7|1136.6|1137.3|1135.8|5
1647416100000|2022-03-16 07:35:00|1137|1136.4|1138|1136.5|1138|1136.5|1136.9|1136.2|12
1647416400000|2022-03-16 07:40:00|1137.9|1137.3|1137.8|1136.3|1138.1|1137.3|1137.3|1136.2|7
1647416700000|2022-03-16 07:45:00|1137.6|1136.6|1140.3|1139.3|1142.6|1141.3|1137.6|1136.6|19
1647417000000|2022-03-16 07:50:00|1140|1139.4|1139.6|1138.1|1140.9|1139.5|1139.6|1138.1|6
1647417300000|2022-03-16 07:55:00|1139|1137.5|1138.4|1136.9|1139|1137.5|1137.3|1136.3|12
1647417600000|2022-03-16 08:00:00|1138.3|1136.8|1138.1|1136.6|1138.3|1137.1|1137.3|1136.2|14
1647417900000|2022-03-16 08:05:00|1137.9|1136.4|1140.1|1138.6|1140.3|1139.5|1137.4|1136.2|25
1647418200000|2022-03-16 08:10:00|1139.8|1138.8|1140.1|1138.6|1140.2|1138.8|1138.9|1137.9|17
1647418500000|2022-03-16 08:15:00|1140.2|1138.7|1141|1139.5|1141.7|1140.8|1139.2|1138.2|33
1647418800000|2022-03-16 08:20:00|1140.9|1139.4|1139.8|1138.8|1140.9|1139.4|1138.1|1136.7|23
1647419100000|2022-03-16 08:25:00|1138.7|1137.2|1138.4|1137.4|1139|1138.2|1138.4|1137.2|6
1647419400000|2022-03-16 08:30:00|1138.3|1136.9|1136.7|1135.2|1139.1|1137.6|1135.5|1134.2|101
1647419700000|2022-03-16 08:35:00|1136.9|1135.4|1135.4|1133.9|1136.9|1135.4|1134.5|1133.3|44
1647420000000|2022-03-16 08:40:00|1135.3|1133.8|1139.8|1138.3|1139.9|1139.2|1134.4|1133.3|34
1647420300000|2022-03-16 08:45:00|1139.5|1138.5|1139.8|1138.3|1139.9|1138.5|1138.5|1137|20
1647420600000|2022-03-16 08:50:00|1139.7|1138.2|1140.9|1139.4|1141.3|1140.5|1139.1|1138.1|9
1647420900000|2022-03-16 08:55:00|1140.5|1139.5|1138.1|1137.1|1140.6|1139.5|1136.2|1135|10
1647421200000|2022-03-16 09:00:00|1138.5|1137|1136.9|1135.4|1138.5|1137|1136.1|1135.1|13
1647421500000|2022-03-16 09:05:00|1136.8|1135.3|1134.8|1133.3|1137.4|1136.4|1134.6|1133.3|23
1647421800000|2022-03-16 09:10:00|1134.9|1133.4|1129.1|1127.6|1134.9|1133.4|1124.5|1123.1|136
1647422100000|2022-03-16 09:15:00|1129|1127.5|1125.5|1124|1129|1127.5|1124.5|1123.4|39
1647422400000|2022-03-16 09:20:00|1125.4|1123.9|1122.7|1121.7|1127.5|1126|1121.6|1121|136
1647422700000|2022-03-16 09:25:00|1123.6|1122.1|1124.9|1123.4|1125.1|1124.2|1121.5|1120.7|39
1647423000000|2022-03-16 09:30:00|1123.5|1122.9|1114.2|1112.7|1123.5|1122.9|1114.1|1112.6|156
1647423300000|2022-03-16 09:35:00|1114.5|1113.5|1112.3|1111.3|1114.8|1113.5|1110.2|1109|89
1647423600000|2022-03-16 09:40:00|1112.2|1111.6|1114.5|1113.5|1115.7|1114.2|1112.1|1110.6|54
1647423900000|2022-03-16 09:45:00|1114.6|1113.1|1117.1|1115.6|1118.9|1117.4|1114.6|1113.1|31
1647424200000|2022-03-16 09:50:00|1117.9|1116.4|1120.9|1119.4|1121.8|1120.3|1117.9|1116.4|21
1647424500000|2022-03-16 09:55:00|1120.8|1119.3|1119|1117.5|1121.4|1120.8|1117.5|1116.7|32
1647424800000|2022-03-16 10:00:00|1119.3|1117.8|1124.9|1123.4|1125.1|1123.9|1119.3|1117.8|28
1647425100000|2022-03-16 10:05:00|1124.7|1123.2|1125.3|1123.8|1131.7|1130.7|1123.8|1122.3|62
1647425400000|2022-03-16 10:10:00|1125.4|1123.9|1119.6|1118.1|1125.4|1123.9|1117.2|1116.4|169
1647425700000|2022-03-16 10:15:00|1119.5|1118|1117.9|1116.4|1120.1|1119.1|1117.5|1116.4|39
1647426000000|2022-03-16 10:20:00|1117.1|1115.6|1117.2|1115.7|1118.9|1118.3|1115.7|1114.7|53
1647426300000|2022-03-16 10:25:00|1117.1|1115.6|1114.1|1112.6|1117.1|1115.6|1114.1|1112.6|28
1647426600000|2022-03-16 10:30:00|1114.4|1112.9|1116.2|1115.2|1116.6|1115.2|1114.4|1112.9|32
1647426900000|2022-03-16 10:35:00|1117|1115.5|1117.3|1115.8|1118.6|1117.1|1116.2|1114.9|28
1647427200000|2022-03-16 10:40:00|1117.1|1116.1|1116.5|1115.5|1117.4|1116.1|1116.4|1115.1|25
1647427500000|2022-03-16 10:45:00|1116.4|1115.4|1116.8|1115.3|1117.1|1116.5|1116.4|1115.3|9
1647427800000|2022-03-16 10:50:00|1117.1|1115.6|1116.4|1114.9|1117.1|1115.6|1116.3|1114.8|17
1647428100000|2022-03-16 10:55:00|1116.3|1114.8|1119|1117.5|1119|1117.7|1116.3|1114.8|35
1647428400000|2022-03-16 11:00:00|1118.6|1117.6|1117.1|1115.6|1118.9|1117.6|1115.7|1115.1|7
1647428700000|2022-03-16 11:05:00|1117.2|1115.7|1117.3|1115.8|1117.4|1115.9|1116.8|1115.3|6
1647429000000|2022-03-16 11:10:00|1117.4|1115.9|1120.9|1119.4|1121.1|1119.6|1117.4|1115.9|17
1647429300000|2022-03-16 11:15:00|1120.8|1119.3|1121.5|1120|1121.5|1120|1119.1|1117.6|14
1647429600000|2022-03-16 11:20:00|1120.4|1119.8|1115.5|1114|1120.4|1119.8|1113.7|1113.1|60
1647429900000|2022-03-16 11:25:00|1115.6|1114.1|1115.1|1113.6|1115.8|1114.5|1115|1113.5|6
1647430200000|2022-03-16 11:30:00|1115|1113.5|1115.5|1114|1115.5|1114.6|1114.3|1113.5|51
1647430500000|2022-03-16 11:35:00|1115.4|1113.9|1118.5|1117|1118.6|1117.1|1114.4|1113.5|24
1647430800000|2022-03-16 11:40:00|1118.6|1117.1|1118|1116.5|1120.9|1120.3|1117.9|1116.4|59
1647431100000|2022-03-16 11:45:00|1118.1|1116.6|1120|1118.5|1120.3|1119.3|1118.1|1116.6|27
1647431400000|2022-03-16 11:50:00|1119.8|1118.3|1119.1|1117.6|1119.8|1118.6|1118.9|1117.6|10
1647431700000|2022-03-16 11:55:00|1118.8|1118.2|1118.1|1117.1|1119.1|1118.2|1117.8|1116.8|20
1647432000000|2022-03-16 12:00:00|1118|1117.4|1116.4|1115.4|1118.2|1117.6|1115.2|1114|28
1647432300000|2022-03-16 12:05:00|1116.5|1115.9|1121.3|1119.8|1121.3|1119.8|1116.5|1115.8|45
1647432600000|2022-03-16 12:10:00|1121.1|1119.6|1125.7|1124.2|1125.7|1124.2|1121.1|1119.6|55
1647432900000|2022-03-16 12:15:00|1125.6|1124.1|1123|1121.5|1125.9|1124.4|1123|1121.5|42
1647433200000|2022-03-16 12:20:00|1123.2|1121.7|1122.1|1120.6|1123.2|1121.7|1121.4|1119.9|10
1647433500000|2022-03-16 12:25:00|1122.4|1120.9|1121.9|1120.4|1122.7|1122|1121.4|1119.9|16
1647433800000|2022-03-16 12:30:00|1121.8|1120.3|1120|1118.5|1121.8|1120.3|1119.1|1117.9|17
1647434100000|2022-03-16 12:35:00|1120.2|1118.7|1119.2|1118.2|1120.7|1120|1119|1118|34
1647434400000|2022-03-16 12:40:00|1118.9|1118.3|1118.9|1117.4|1119.8|1118.8|1117.8|1117.1|45
1647437400000|2022-03-16 13:30:00|1121.1|1119.6|1104.2|1103.6|1123.4|1122.1|1104.2|1103.4|1053
1647437700000|2022-03-16 13:35:00|1105|1103.5|1102|1100.5|1106.2|1104.9|1099.3|1098.2|593
1647438000000|2022-03-16 13:40:00|1101.8|1100.3|1088.3|1086.8|1101.8|1100.4|1086.8|1085.7|476
1647438300000|2022-03-16 13:45:00|1088.1|1086.6|1085.4|1084.8|1088.7|1087.7|1080.4|1078.9|768
1647438600000|2022-03-16 13:50:00|1086.1|1084.6|1094.8|1093.3|1094.8|1093.3|1081.4|1080.6|523
1647438900000|2022-03-16 13:55:00|1094.7|1093.2|1095.7|1095.1|1096.6|1095.4|1088.3|1087.6|378
1647439200000|2022-03-16 14:00:00|1095.5|1094.9|1098.8|1097.8|1100.9|1099.4|1095.5|1094.9|303
1647439500000|2022-03-16 14:05:00|1098.7|1098.1|1087.6|1086.1|1099.9|1098.4|1085.8|1084.5|249
1647439800000|2022-03-16 14:10:00|1087.8|1086.8|1084.6|1083.1|1089.8|1089.1|1082.7|1081.7|477
1647440100000|2022-03-16 14:15:00|1084.4|1083.4|1068.7|1067.7|1084.6|1083.4|1066.6|1065.6|1324
1647440400000|2022-03-16 14:20:00|1068.8|1068.2|1068.9|1067.9|1074.9|1073.4|1066.6|1065.4|734
1647440700000|2022-03-16 14:25:00|1068.6|1068|1073.4|1072.8|1075.4|1073.9|1066.6|1065.6|490
1647441000000|2022-03-16 14:30:00|1073.7|1072.7|1062.7|1062.1|1073.8|1072.8|1061.5|1060.9|468
1647441300000|2022-03-16 14:35:00|1062.8|1062.2|1061.6|1061|1066.4|1064.9|1061.6|1061|466
1647441600000|2022-03-16 14:40:00|1061.7|1061.1|1062.9|1062.3|1072.6|1072|1061.4|1060.8|1629
1647441900000|2022-03-16 14:45:00|1062.8|1062.2|1066.4|1065.4|1070.2|1069|1062.8|1062.2|1241
1647442200000|2022-03-16 14:50:00|1066.5|1065.5|1063.6|1063|1068.2|1066.7|1063|1062.4|445
1647442500000|2022-03-16 14:55:00|1063.7|1063.1|1062.4|1061.8|1063.7|1063.1|1062|1061.4|188
1647442800000|2022-03-16 15:00:00|1062.3|1061.7|1062.1|1061.5|1062.5|1061.9|1061.9|1061.3|60
1647443100000|2022-03-16 15:05:00|1062|1061.4|1061.5|1060.9|1062.2|1061.6|1060.7|1060.1|346
1647443400000|2022-03-16 15:10:00|1061.3|1060.7|1061.6|1061|1062.1|1061.5|1061|1060.4|70
1647443700000|2022-03-16 15:15:00|1061.5|1060.9|1061.4|1060.8|1062.1|1061.5|1061.1|1060.5|72
1647444000000|2022-03-16 15:20:00|1061.5|1060.9|1060.7|1060.1|1061.7|1061.1|1060.7|1060.1|148
1647444300000|2022-03-16 15:25:00|||||||||89
1647444600000|2022-03-16 15:30:00|1061.5|1060.9|1061|1060.4|1061.7|1061.1|1060.7|1060.1|151
1647444900000|2022-03-16 15:35:00|1061.1|1060.5|1062.4|1061.8|1066.5|1065.2|1060.7|1060.1|569
1647445200000|2022-03-16 15:40:00|1062.3|1061.7|1062.8|1062.2|1063|1062.4|1061.9|1061.3|114
1647445500000|2022-03-16 15:45:00|1062.9|1062.3|1063.6|1063|1066.8|1065.9|1062.6|1062|762
1647445800000|2022-03-16 15:50:00|1063.7|1063.1|1065.2|1064.6|1068.9|1067.7|1063.3|1062.7|565
1647446100000|2022-03-16 15:55:00|1065.3|1064.7|1069.6|1068.1|1074.3|1073.3|1065.2|1064.1|569
1647446400000|2022-03-16 16:00:00|1069|1068|1063|1062.4|1069|1068.3|1062.8|1062.2|222
1647446700000|2022-03-16 16:05:00|1063.1|1062.5|1063.4|1062.8|1063.4|1062.8|1063|1062.4|147
1647447000000|2022-03-16 16:10:00|1063.2|1062.6|1062.7|1062.1|1063.2|1062.6|1062.2|1061.6|112
1647447300000|2022-03-16 16:15:00|1062.4|1061.8|1062.1|1061.5|1062.6|1062|1062|1061.4|112
1647447600000|2022-03-16 16:20:00|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1061.8|1061.2|53
1647447900000|2022-03-16 16:25:00|1062.1|1061.5|1062.2|1061.6|1063|1062.4|1062.1|1061.5|64
1647448200000|2022-03-16 16:30:00|1062.3|1061.7|1062.7|1062.1|1062.7|1062.1|1062.1|1061.5|18
1647448500000|2022-03-16 16:35:00|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.1|1061.5|57
1647448800000|2022-03-16 16:40:00|1062.4|1061.8|1062.7|1062.1|1062.7|1062.1|1062|1061.4|24
1647449100000|2022-03-16 16:45:00|1062.6|1062|1063|1062.4|1063.6|1063|1062.1|1061.5|61
1647449400000|2022-03-16 16:50:00|1062.9|1062.3|1063|1062.4|1063.1|1062.5|1062.8|1062.2|41
1647449700000|2022-03-16 16:55:00|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.8|1062.2|63
1647450000000|2022-03-16 17:00:00|1063|1062.4|1063.3|1062.7|1063.3|1062.7|1062.5|1061.9|128
1647450300000|2022-03-16 17:05:00|1063.4|1062.8|1063.5|1062.9|1067|1065.9|1063.1|1062.5|919
1647450600000|2022-03-16 17:10:00|1063.6|1063|1062.5|1061.9|1063.6|1063|1062.4|1061.8|96
1647450900000|2022-03-16 17:15:00|1062.3|1061.7|1060.6|1060|1062.3|1061.7|1060.6|1060|66
1647451200000|2022-03-16 17:20:00|||||||||50
1647451500000|2022-03-16 17:25:00|1060.8|1060.2|1061|1060.4|1061.3|1060.7|1060.6|1060|102
1647451800000|2022-03-16 17:30:00|1060.9|1060.3|1060.6|1060|1060.9|1060.3|1060.6|1060|182
1647452100000|2022-03-16 17:35:00|||||||||52
1647452400000|2022-03-16 17:40:00|||||||||81
1647452700000|2022-03-16 17:45:00|||||||||106
1647453000000|2022-03-16 17:50:00|||||||||87
1647453300000|2022-03-16 17:55:00|||||||||137
1647453600000|2022-03-16 18:00:00|||||||||62
1647453900000|2022-03-16 18:05:00|||||||||126
1647454200000|2022-03-16 18:10:00|||||||||299
1647454500000|2022-03-16 18:15:00|||||||||166
1647475200000|2022-03-17 00:00:00|1040.2|1038.7|1048.3|1047.3|1054.7|1053.2|1040.1|1038.6|379
1647475500000|2022-03-17 00:05:00|1049.2|1047.7|1052.4|1050.9|1056.7|1055.9|1047.8|1047.2|151
1647475800000|2022-03-17 00:10:00|1052.5|1051|1052.9|1051.4|1053.5|1052.5|1050.6|1049.2|166
1647476100000|2022-03-17 00:15:00|1053|1051.5|1052.2|1050.7|1054|1052.8|1051.3|1050.2|37
1647476400000|2022-03-17 00:20:00|1052.3|1050.8|1052.9|1051.4|1055.2|1054.2|1050.2|1049.5|45
1647476700000|2022-03-17 00:25:00|1052.8|1051.3|1054.5|1053|1054.9|1053.5|1052.5|1051.3|36
1647477000000|2022-03-17 00:30:00|1054.4|1052.9|1056.1|1054.6|1056.2|1055.2|1052.7|1052.1|47
1647477300000|2022-03-17 00:35:00|1055.8|1055.2|1057.7|1056.7|1058.6|1057.1|1055.8|1054.5|61
1647477600000|2022-03-17 00:40:00|1057.4|1056.8|1056.3|1055.7|1057.6|1056.8|1056.3|1055.1|17
1647477900000|2022-03-17 00:45:00|1056.5|1055.9|1056.9|1055.9|1058.8|1057.4|1056.4|1055.7|18
1647478200000|2022-03-17 00:50:00|1056.8|1055.8|1056.2|1055.6|1057.9|1057.2|1056.2|1055.6|40
1647478500000|2022-03-17 00:55:00|1056.7|1056.1|1056.9|1055.9|1057.2|1056.4|1056|1055|18
1647478800000|2022-03-17 01:00:00|1057.3|1055.8|1055.8|1055.2|1057.6|1056.3|1055.8|1054.9|19
1647479100000|2022-03-17 01:05:00|1055.7|1055.1|1055.6|1054.6|1055.8|1055.1|1054.5|1053.9|42
1647479400000|2022-03-17 01:10:00|1055.5|1054.9|1054.7|1053.7|1055.9|1055.1|1054.7|1053.7|13
1647479700000|2022-03-17 01:15:00|1054.5|1053.9|1055.8|1054.8|1055.9|1055.2|1054.5|1053.7|32
1647480000000|2022-03-17 01:20:00|1055.9|1054.4|1053.2|1052.2|1056|1055.1|1052.9|1051.9|26
1647480300000|2022-03-17 01:25:00|1053.1|1052.1|1053.1|1051.6|1053.4|1052.7|1051.9|1050.5|94
1647480600000|2022-03-17 01:30:00|1052.7|1051.7|1053.7|1052.2|1053.9|1053.3|1052.6|1051.6|22
1647480900000|2022-03-17 01:35:00|1053.6|1052.1|1055.9|1054.9|1055.9|1054.9|1053.5|1052.1|23
1647481200000|2022-03-17 01:40:00|1055.8|1054.8|1056.7|1055.2|1057|1056|1055.1|1053.6|26
1647481500000|2022-03-17 01:45:00|1056.8|1055.3|1055.1|1054.1|1058.3|1057.7|1054.2|1053.1|106
1647481800000|2022-03-17 01:50:00|1054.7|1054|1052.1|1050.6|1054.7|1054|1051|1050.4|59
1647482100000|2022-03-17 01:55:00|1052.2|1050.7|1050.9|1049.9|1052.2|1051.1|1050.6|1049.8|33
1647482400000|2022-03-17 02:00:00|1050.8|1049.8|1052|1051.4|1052.3|1051.4|1050.7|1049.8|17
1647482700000|2022-03-17 02:05:00|1052.1|1051.5|1053.9|1052.4|1054.3|1053.7|1051.9|1051.3|16
1647483000000|2022-03-17 02:10:00|1053.8|1052.8|1052.2|1050.7|1054.4|1053.7|1051|1050|28
1647483300000|2022-03-17 02:15:00|1052.3|1050.8|1051.3|1050.3|1053.1|1052.3|1051|1049.8|9
1647483600000|2022-03-17 02:20:00|1051.2|1050.6|1050.6|1049.6|1051.9|1051.1|1050.6|1049.6|10
1647483900000|2022-03-17 02:25:00|1051|1049.5|1051|1050|1051.1|1050|1050.1|1049.4|63
1647484200000|2022-03-17 02:30:00|1050.9|1050.3|1047.1|1046.5|1051.3|1050.3|1046.8|1046|40
1647484500000|2022-03-17 02:35:00|1047.2|1046.6|1047.9|1046.4|1048.2|1047|1046.4|1045.6|25
1647484800000|2022-03-17 02:40:00|1047.8|1046.3|1048|1046.5|1048.2|1046.8|1046.1|1045.5|14
1647485100000|2022-03-17 02:45:00|1047.9|1046.4|1046.7|1045.7|1048|1046.7|1046.7|1045.5|6
1647485400000|2022-03-17 02:50:00|1046.8|1045.3|1045.5|1044.9|1046.8|1045.3|1045.4|1044.8|12
1647485700000|2022-03-17 02:55:00|1045.3|1044.7|1044.4|1043.8|1046.4|1044.9|1044.3|1043.7|29
1647486000000|2022-03-17 03:00:00|1044.7|1043.7|1041.7|1040.2|1045.3|1044.2|1040.7|1039.6|30
1647486300000|2022-03-17 03:05:00|1041.6|1040.1|1041.1|1040.1|1041.8|1040.6|1040.7|1039.8|17
1647486600000|2022-03-17 03:10:00|1040.8|1040.2|1041.7|1040.2|1041.7|1040.4|1040.7|1039.8|10
1647486900000|2022-03-17 03:15:00|1041.6|1040.1|1041.3|1040.7|1041.7|1040.9|1040.9|1039.7|7
1647487200000|2022-03-17 03:20:00|1041.5|1040.9|1041.2|1040.2|1041.6|1040.9|1040.5|1039.6|7
1647487500000|2022-03-17 03:25:00|1041.4|1040.8|1035.4|1033.9|1041.7|1040.8|1034.4|1033.2|68
1647487800000|2022-03-17 03:30:00|1035.7|1034.2|1033.8|1033.2|1035.8|1034.3|1033.8|1033.2|20
1647488100000|2022-03-17 03:35:00|1033.5|1032|1034.1|1032.6|1034.4|1033.4|1032.3|1031.4|79
1647488400000|2022-03-17 03:40:00|1033.6|1032.1|1029.5|1028|1033.6|1032.1|1028.8|1027.8|39
1647488700000|2022-03-17 03:45:00|1029|1028.2|1027|1026.4|1029|1028.2|1026|1025.1|62
1647489000000|2022-03-17 03:50:00|1027.8|1026.3|1030.6|1029.1|1030.6|1029.1|1026.8|1025.8|22
1647489300000|2022-03-17 03:55:00|1030.7|1029.2|1028.7|1027.2|1032|1031|1027.6|1027|28
1647489600000|2022-03-17 04:00:00|1028.6|1027.1|1033.9|1032.4|1033.9|1032.4|1028.3|1027.1|15
1647489900000|2022-03-17 04:05:00|1034.5|1033|1029.2|1027.7|1035.1|1033.6|1029.2|1027.7|48
1647490200000|2022-03-17 04:10:00|1029|1027.5|1028|1027|1030.6|1029.1|1027.9|1026.8|36
1647490500000|2022-03-17 04:15:00|1027.7|1027.1|1029.1|1027.6|1029.3|1027.9|1027.3|1026.4|10
1647490800000|2022-03-17 04:20:00|1029.2|1027.7|1030.2|1028.7|1030.5|1029.8|1029.1|1027.6|8
1647491100000|2022-03-17 04:25:00|1030.1|1028.6|1029.8|1028.8|1030.1|1028.8|1029.7|1028.4|1
1647491400000|2022-03-17 04:30:00|1030.6|1029.1|1033.8|1032.3|1034.3|1032.8|1030.6|1029.1|24
1647491700000|2022-03-17 04:35:00|1033.4|1031.9|1031.1|1029.6|1033.4|1031.9|1031|1029.5|5
1647492000000|2022-03-17 04:40:00|1031.2|1029.7|1029.3|1027.8|1031.9|1030.9|1029.1|1027.6|14
1647492300000|2022-03-17 04:45:00|1029.4|1027.9|1030.2|1029.2|1030.9|1029.4|1029.4|1027.9|13
1647492600000|2022-03-17 04:50:00|1030.1|1029.6|1030.2|1029.2|1030.3|1029.6|1030.1|1029.2|2
1647492900000|2022-03-17 04:55:00|1030.9|1029.4|1030.6|1029.6|1030.9|1029.6|1030.6|1029.2|4
1647493200000|2022-03-17 05:00:00|1030.7|1029.7|1031.4|1029.9|1031.7|1030.6|1030.6|1029.5|3
1647493500000|2022-03-17 05:05:00|1031.5|1030|1029.8|1028.8|1032.4|1031.1|1029|1027.5|13
1647493800000|2022-03-17 05:10:00|1030.3|1028.7|1030.4|1028.9|1030.4|1028.9|1030|1028.5|8
1647494100000|2022-03-17 05:15:00|1030.7|1029.2|1031.6|1030.1|1033.1|1032.4|1030.7|1029.2|17
1647494400000|2022-03-17 05:20:00|1031.3|1029.8|1031.6|1030.1|1031.6|1030.1|1031|1029.5|2
1647494700000|2022-03-17 05:25:00|1031.9|1030.4|1033.5|1032|1033.5|1032.7|1031.9|1030.4|6
1647495000000|2022-03-17 05:30:00|1033|1031.5|1034.6|1033.1|1034.6|1033.1|1033|1031.5|7
1647495300000|2022-03-17 05:35:00|1034.5|1033|1033|1031.5|1034.5|1033|1033|1031.5|3
1647495600000|2022-03-17 05:40:00|1033.1|1031.6|1033.8|1032.3|1034|1033.2|1033.1|1031.6|9
1647495900000|2022-03-17 05:45:00|1033.7|1032.2|1033.9|1032.9|1033.9|1033.1|1033.5|1032.1|2
1647496200000|2022-03-17 05:50:00|1033.8|1032.8|1032.7|1031.2|1033.9|1033.2|1032.7|1031.2|6
1647496500000|2022-03-17 05:55:00|1032.5|1031|1034.2|1032.7|1036.1|1034.6|1032.5|1031|30
1647496800000|2022-03-17 06:00:00|1034.3|1032.8|1036.9|1035.4|1036.9|1035.4|1033.5|1032.2|14
1647497100000|2022-03-17 06:05:00|1037|1035.5|1036.1|1034.6|1038.2|1036.7|1036.1|1034.6|16
1647497400000|2022-03-17 06:10:00|1036.2|1034.7|1035.9|1034.4|1037.1|1035.6|1035.2|1034.2|6
1647497700000|2022-03-17 06:15:00|1036|1034.5|1037.3|1035.8|1037.3|1035.8|1036|1034.5|3
1647498000000|2022-03-17 06:20:00|1037.4|1035.9|1036.4|1034.9|1037.7|1036.2|1035.6|1034.1|8
1647498300000|2022-03-17 06:25:00|1036|1035|1035.3|1034.3|1036.5|1035|1035|1033.7|7
1647498600000|2022-03-17 06:30:00|1035.2|1034.6|1037.7|1036.7|1038|1036.7|1035.2|1034.6|15
1647498900000|2022-03-17 06:35:00|1037.8|1036.3|1035.9|1034.4|1037.8|1036.8|1035.8|1034.3|15
1647499200000|2022-03-17 06:40:00|1035.8|1034.8|1035.9|1034.4|1037|1036.3|1035.8|1034.4|7
1647499500000|2022-03-17 06:45:00|1035.8|1034.3|1037.8|1036.3|1038|1036.5|1035.8|1034.3|2
1647499800000|2022-03-17 06:50:00|1038|1036.5|1038.2|1036.7|1038.8|1037.4|1038|1036.5|6
1647500100000|2022-03-17 06:55:00|1038.3|1036.8|1039.2|1037.7|1039.5|1038|1038.1|1036.7|9
1647500400000|2022-03-17 07:00:00|1039.1|1038.5|1040.3|1038.8|1040.5|1039.4|1039.1|1037.7|19
1647500700000|2022-03-17 07:05:00|1040.2|1038.7|1039.5|1038.5|1040.2|1038.7|1039.4|1038.3|0
1647501000000|2022-03-17 07:10:00|1039.1|1037.4|1035.9|1034.4|1039.1|1037.5|1035.9|1034.4|14
1647501300000|2022-03-17 07:15:00|1035.7|1034.2|1037.5|1036.9|1037.7|1036.9|1035|1034.2|19
1647501600000|2022-03-17 07:20:00|1037.7|1037.1|1037.5|1036.9|1037.9|1037.1|1037.1|1036.1|13
1647501900000|2022-03-17 07:25:00|1037.6|1037|1039|1038.4|1040.8|1039.3|1037.5|1036.9|14
1647502200000|2022-03-17 07:30:00|1038.7|1038.1|1038.5|1037.9|1039.3|1038.4|1038.3|1037.2|21
1647502500000|2022-03-17 07:35:00|1038.7|1037.7|1038.7|1037.2|1039|1037.7|1038.4|1037.2|2
1647502800000|2022-03-17 07:40:00|1038.4|1037.4|1039.2|1038.6|1039.2|1038.6|1038.4|1037.4|2
1647503100000|2022-03-17 07:45:00|1040.3|1039.3|1041.7|1041.1|1044.4|1043.5|1040.2|1039.3|47
1647503400000|2022-03-17 07:50:00|1042.1|1041.3|1044.1|1043.1|1044.6|1043.2|1040.6|1039.4|28
1647503700000|2022-03-17 07:55:00|1044.4|1043.4|1044.4|1043.8|1044.4|1043.8|1042.2|1041.6|30
1647504000000|2022-03-17 08:00:00|1044.1|1043.5|1053.7|1052.7|1054.2|1053.2|1044.1|1043.1|108
1647504300000|2022-03-17 08:05:00|1053.6|1052.6|1052.9|1051.4|1055.2|1054.3|1050.2|1049.5|63
1647504600000|2022-03-17 08:10:00|1053|1051.5|1051.3|1049.8|1053.7|1052.2|1049.9|1048.6|21
1647504900000|2022-03-17 08:15:00|1050.9|1049.9|1053.3|1052.3|1054.5|1053.6|1049.5|1048.9|35
1647505200000|2022-03-17 08:20:00|1053.4|1052.4|1061.4|1060.8|1061.4|1060.8|1052.9|1051.4|159
1647505500000|2022-03-17 08:25:00|1061.6|1061|1060.3|1059.3|1062|1061.2|1059.5|1058.8|48
1647505800000|2022-03-17 08:30:00|1060.1|1059.1|1058.4|1057.8|1061.8|1060.5|1057.9|1056.9|35
1647506100000|2022-03-17 08:35:00|1058.5|1057.9|1058|1057|1062|1061.4|1058|1057|34
1647506400000|2022-03-17 08:40:00|1058.3|1056.8|1066.2|1065.2|1067.4|1066.6|1057.8|1056.3|78
1647506700000|2022-03-17 08:45:00|1065.8|1063.8|1069|1067.5|1069.5|1068.8|1064.8|1063.6|50
1647507000000|2022-03-17 08:50:00|1069.7|1068|1070.9|1069.4|1072.2|1071.2|1069.5|1068|89
1647507300000|2022-03-17 08:55:00|1070.7|1069.2|1069.7|1068.7|1071.5|1070.4|1066.5|1065.2|45
1647507600000|2022-03-17 09:00:00|1069.3|1068.5|1066.5|1065|1069.8|1068.5|1066|1064.9|63
1647507900000|2022-03-17 09:05:00|1066.2|1065.2|1058.1|1056.6|1066.2|1065.2|1057.2|1056|51
1647508200000|2022-03-17 09:10:00|1058.3|1056.8|1060.6|1059.1|1061.8|1060.5|1055.8|1055.2|49
1647508500000|2022-03-17 09:15:00|1060.7|1059.2|1062.9|1061.4|1065.5|1064.5|1059|1057.6|44
1647508800000|2022-03-17 09:20:00|1062.6|1061.6|1065.7|1064.2|1069.3|1067.8|1062.6|1061.2|51
1647509100000|2022-03-17 09:25:00|1065.9|1064.4|1061.3|1059.8|1067.7|1066.2|1058.2|1056.8|34
1647509400000|2022-03-17 09:30:00|1061.4|1059.9|1061.7|1060.2|1062.2|1060.8|1060|1059.2|10
1647509700000|2022-03-17 09:35:00|1061.6|1060.1|1063.4|1061.9|1064.1|1063.1|1061.6|1060.1|16
1647510000000|2022-03-17 09:40:00|1063.3|1061.8|1064.6|1063.1|1064.6|1063.8|1063.3|1061.8|10
1647510300000|2022-03-17 09:45:00|1064.5|1063|1069.4|1067.9|1069.4|1067.9|1063.6|1062.1|39
1647510600000|2022-03-17 09:50:00|1069.3|1067.8|1068.5|1067|1069.4|1068.1|1068.4|1066.9|17
1647510900000|2022-03-17 09:55:00|1068.3|1066.8|1066.5|1065|1068.3|1066.8|1064.9|1063.9|20
1647511200000|2022-03-17 10:00:00|1066.6|1065.1|1073.7|1072.7|1076.1|1075.2|1066.6|1065.1|116
1647511500000|2022-03-17 10:05:00|1073.6|1072.6|1073.8|1072.3|1075.2|1073.7|1073.1|1071.8|66
1647511800000|2022-03-17 10:10:00|1074.2|1072.7|1076.5|1075|1077.5|1076.8|1072.8|1072|94
1647512100000|2022-03-17 10:15:00|1076.3|1074.8|1073.7|1072.2|1078.2|1077.4|1073.4|1071.9|61
1647512400000|2022-03-17 10:20:00|1073.8|1072.3|1072.2|1070.7|1074.4|1073.2|1067.4|1065.9|40
1647512700000|2022-03-17 10:25:00|1072.1|1070.6|1071.8|1070.3|1072.2|1070.8|1069.5|1068.5|27
1647513000000|2022-03-17 10:30:00|1072|1070.5|1070.7|1069.7|1072|1070.5|1068.5|1067.9|64
1647513300000|2022-03-17 10:35:00|1070.6|1070.1|1071.5|1070|1071.5|1070.7|1068.9|1067.9|29
1647513600000|2022-03-17 10:40:00|1071.6|1070.1|1069.2|1067.7|1071.7|1070.9|1068.8|1067.3|18
1647513900000|2022-03-17 10:45:00|1069.3|1068.3|1067.2|1066.2|1069.3|1068.3|1066.7|1065.3|19
1647514200000|2022-03-17 10:50:00|1067.3|1066.3|1066.5|1065|1068.5|1067.3|1066|1065|64
1647514500000|2022-03-17 10:55:00|1066.7|1065.2|1061|1059.5|1066.7|1065.3|1060|1058.5|52
1647514800000|2022-03-17 11:00:00|1061.1|1059.6|1062.9|1061.4|1066|1065.2|1061.1|1059.6|51
1647515100000|2022-03-17 11:05:00|1062.7|1061.2|1063.5|1062|1066.9|1065.9|1062.7|1061.2|39
1647515400000|2022-03-17 11:10:00|1063.4|1061.9|1065.2|1063.7|1066.6|1065.1|1063.1|1061.6|4
1647515700000|2022-03-17 11:15:00|1064.9|1063.4|1066.1|1065.1|1067|1065.9|1064.5|1063|9
1647516000000|2022-03-17 11:20:00|1066.2|1065.2|1060.3|1058.8|1066.2|1065.2|1059.4|1057.9|43
1647516300000|2022-03-17 11:25:00|1060.4|1058.9|1063|1061.5|1063.1|1061.6|1060.2|1058.7|5
1647516600000|2022-03-17 11:30:00|1063.2|1061.7|1065.1|1063.6|1066.7|1065.9|1063.2|1061.7|56
1647516900000|2022-03-17 11:35:00|1065.3|1063.8|1066.6|1065.1|1067.9|1066.9|1065.2|1063.8|16
1647517200000|2022-03-17 11:40:00|1066.4|1064.9|1063.3|1062.3|1066.6|1065.1|1063.2|1062.1|18
1647517500000|2022-03-17 11:45:00|1063.2|1062.2|1064.5|1063.5|1065.3|1064.1|1063.2|1062.2|53
1647517800000|2022-03-17 11:50:00|1064.7|1063.7|1062.6|1062|1064.7|1063.7|1062.4|1060.9|66
1647518100000|2022-03-17 11:55:00|1062.4|1060.9|1062.6|1061.1|1063.6|1062.6|1062.4|1060.9|42
1647518400000|2022-03-17 12:00:00|1062.7|1061.2|1060.7|1059.2|1063.5|1062.5|1060.3|1059.1|69
1647518700000|2022-03-17 12:05:00|1060.6|1059.1|1050.7|1049.2|1060.8|1059.4|1048.9|1048|91
1647519000000|2022-03-17 12:10:00|1050.8|1049.3|1051|1050|1052.3|1051.2|1047.3|1046.5|99
1647519300000|2022-03-17 12:15:00|1051.3|1049.8|1052.9|1051.4|1055|1053.5|1051.2|1049.8|46
1647519600000|2022-03-17 12:20:00|1053.1|1051.6|1052.5|1051|1053.5|1052|1050.7|1049.2|55
1647519900000|2022-03-17 12:25:00|1052.6|1051.1|1053.2|1051.7|1053.4|1052.6|1051.9|1050.4|37
1647520200000|2022-03-17 12:30:00|1053.1|1051.6|1050.1|1049.1|1053.1|1051.6|1049.2|1048.4|117
1647520500000|2022-03-17 12:35:00|1050.2|1049.2|1054.7|1053.7|1055.7|1054.5|1050.1|1048.9|126
1647520800000|2022-03-17 12:40:00|1052.9|1053.2|1051|1049.5|1053.9|1053.2|1048|1047.1|88
1647523800000|2022-03-17 13:30:00|1048.8|1047.8|1070|1069|1070.3|1069.4|1046.8|1045.3|795
1647524100000|2022-03-17 13:35:00|1069.7|1069.1|1072.2|1071.2|1076.5|1075.1|1066.4|1064.9|500
1647524400000|2022-03-17 13:40:00|1072.1|1071.5|1059.7|1058.2|1074.1|1073.4|1057.6|1056.2|634
1647524700000|2022-03-17 13:45:00|1059.8|1058.3|1056.7|1055.7|1063.3|1062.3|1056.4|1055.4|405
1647525000000|2022-03-17 13:50:00|1056.6|1056|1073|1071.5|1073|1071.6|1056.6|1056|266
1647525300000|2022-03-17 13:55:00|1072.8|1071.3|1071.3|1070.7|1074.3|1073.2|1067.5|1066.5|250
1647525600000|2022-03-17 14:00:00|1071.9|1070.4|1065.2|1064.6|1074.5|1073.3|1064.7|1063.4|238
1647525900000|2022-03-17 14:05:00|1065.9|1065.3|1062.5|1061|1067.7|1066.8|1060.6|1059.9|202
1647526200000|2022-03-17 14:10:00|1063|1061.5|1071.4|1069.9|1072.7|1071.8|1060.9|1059.9|242
1647526500000|2022-03-17 14:15:00|1071.5|1070|1071.2|1069.7|1072.1|1071.4|1069.2|1067.9|195
1647526800000|2022-03-17 14:20:00|1070.9|1069.4|1064.1|1062.6|1070.9|1069.8|1063.8|1062.5|184
1647527100000|2022-03-17 14:25:00|1063.8|1062.8|1070.7|1069.2|1071.2|1070.1|1061.3|1060.1|202
1647527400000|2022-03-17 14:30:00|1070.4|1068.9|1070.5|1069|1077.3|1076|1069.4|1068.2|274
1647527700000|2022-03-17 14:35:00|1070.1|1069.1|1072.8|1071.3|1077.2|1075.9|1067.3|1066.2|228
1647528000000|2022-03-17 14:40:00|1072.7|1071.2|1080.6|1079.1|1082.8|1082|1070.4|1069.5|374
1647528300000|2022-03-17 14:45:00|1080.7|1079.2|1082.7|1081.7|1084.2|1082.9|1080|1079|178
1647528600000|2022-03-17 14:50:00|1082.6|1082|1080.6|1079.6|1085.5|1084.9|1076.4|1075.6|308
1647528900000|2022-03-17 14:55:00|1080.5|1079.9|1092.4|1091.4|1094.7|1093.8|1078.4|1077.2|580
1647529200000|2022-03-17 15:00:00|1092.8|1091.3|1090.4|1089.4|1094.3|1093.3|1087.5|1086.8|301
1647529500000|2022-03-17 15:05:00|1090.5|1089.5|1090.6|1089.1|1092.5|1091.4|1087.2|1086.3|256
1647529800000|2022-03-17 15:10:00|1090.5|1089|1090|1088.5|1092.2|1090.7|1087.9|1086.6|148
1647530100000|2022-03-17 15:15:00|1089.9|1088.4|1087.1|1086.1|1089.9|1088.7|1082.5|1081.4|300
1647530400000|2022-03-17 15:20:00|1087|1086.4|1089.6|1088.1|1089.6|1088.6|1085.5|1084.4|113
1647530700000|2022-03-17 15:25:00|1089.3|1088.3|1089.9|1088.9|1090.1|1089.5|1088.2|1087.1|129
1647531000000|2022-03-17 15:30:00|1089.6|1089|1091.6|1090.1|1093.9|1093.3|1086.4|1085.7|349
1647531300000|2022-03-17 15:35:00|1091.4|1089.9|1089.6|1089|1092.9|1092.2|1088.9|1088.1|157
1647531600000|2022-03-17 15:40:00|1089.7|1089.1|1089.6|1089|1089.9|1089.3|1088.1|1087|186
1647531900000|2022-03-17 15:45:00|1088.9|1087.9|1083.5|1082.5|1089.1|1088.4|1083.2|1082.3|227
1647532200000|2022-03-17 15:50:00|1083.6|1082.6|1078.7|1077.7|1084.1|1083|1078|1077.1|136
1647532500000|2022-03-17 15:55:00|1078.4|1077.8|1081.2|1080.2|1081.7|1081|1077.2|1076.2|353
1647532800000|2022-03-17 16:00:00|1081|1080|1090.4|1089.4|1090.7|1089.6|1079.5|1078.8|254
1647533100000|2022-03-17 16:05:00|1090.2|1088.9|1097.6|1096.6|1097.6|1096.8|1089.9|1088.9|332
1647533400000|2022-03-17 16:10:00|1097.1|1096.1|1096.9|1095.9|1097.7|1096.2|1090.8|1089.7|326
1647533700000|2022-03-17 16:15:00|1096.6|1095.1|1098.6|1097.1|1100.2|1099.1|1093.9|1092.8|431
1647534000000|2022-03-17 16:20:00|1097.9|1097.3|1096.7|1095.7|1098.9|1097.7|1093.2|1092.3|187
1647534300000|2022-03-17 16:25:00|1096.9|1096.1|1096.6|1096|1097.8|1096.6|1095.6|1094.6|136
1647534600000|2022-03-17 16:30:00|1096.5|1095.9|1089.7|1088.2|1096.5|1095.9|1088.4|1087.2|124
1647534900000|2022-03-17 16:35:00|1089|1088.4|1088.8|1087.3|1091.3|1090|1087.2|1086.2|97
1647535200000|2022-03-17 16:40:00|1088.6|1088|1088.5|1087.5|1089.9|1089.2|1085.7|1084.5|136
1647535500000|2022-03-17 16:45:00|1087.8|1086.8|1088.4|1086.9|1091|1090.3|1085.3|1084.7|102
1647535800000|2022-03-17 16:50:00|1088|1087|1091.5|1090.9|1092|1091.2|1086.8|1085.8|79
1647536100000|2022-03-17 16:55:00|1091.4|1090.8|1093.7|1092.2|1094.5|1093.7|1091.4|1090.8|66
1647536400000|2022-03-17 17:00:00|1093.4|1092.4|1094.9|1093.4|1095.8|1094.7|1092.4|1091.4|70
1647536700000|2022-03-17 17:05:00|1094.8|1093.3|1092.3|1090.8|1094.8|1093.4|1090.3|1089.6|131
1647537000000|2022-03-17 17:10:00|1092.2|1090.7|1092.9|1091.9|1096.1|1095|1092.2|1090.7|78
1647537300000|2022-03-17 17:15:00|1092.6|1092|1089.5|1088.5|1094.2|1093.2|1088.5|1087.2|108
1647537600000|2022-03-17 17:20:00|1088.5|1087.5|1091.2|1090.6|1093.5|1092.5|1088.2|1087.3|157
1647537900000|2022-03-17 17:25:00|1090.8|1090.2|1092.5|1091|1093.8|1092.7|1090.8|1090|66
1647538200000|2022-03-17 17:30:00|1092.2|1091.2|1087.8|1087.2|1092.4|1091.5|1086.8|1086.1|102
1647538500000|2022-03-17 17:35:00|1087.9|1086.9|1086.3|1085.3|1087.9|1087|1085.3|1084.4|148
1647538800000|2022-03-17 17:40:00|1086|1085.4|1085.7|1084.7|1088.4|1087|1085.4|1084.5|96
1647539100000|2022-03-17 17:45:00|1085.8|1084.8|1082.5|1081|1085.8|1084.8|1081.7|1080.3|131
1647539400000|2022-03-17 17:50:00|1082.1|1081.1|1087|1086|1087.2|1086.4|1080|1079|185
1647539700000|2022-03-17 17:55:00|1086.9|1085.9|1093.4|1092.8|1093.4|1092.8|1086.8|1085.9|223
1647540000000|2022-03-17 18:00:00|1093.5|1092.5|1096.1|1095.1|1097.9|1097.2|1092.7|1091.8|202
1647540300000|2022-03-17 18:05:00|1095.7|1094.7|1089.4|1088.8|1095.9|1095.3|1087.8|1087.2|542
1647540600000|2022-03-17 18:10:00|1089.3|1088.7|1091.7|1091.1|1092.6|1091.9|1087.7|1087.1|1144
1647540900000|2022-03-17 18:15:00|1090.3|1089.3|1085.7|1084.2|1090.3|1089.3|1082.7|1081.8|249
1647561600000|2022-03-18 00:00:00|1088.1|1086.6|1077.2|1076.6|1088.3|1086.9|1074.6|1074|246
1647561900000|2022-03-18 00:05:00|1077.1|1076.5|1081.5|1080|1081.5|1080|1074.9|1074.1|82
1647562200000|2022-03-18 00:10:00|1081.3|1080.3|1081.3|1079.8|1083.5|1082.6|1078.2|1076.9|41
1647562500000|2022-03-18 00:15:00|1081.4|1079.9|1083.3|1081.8|1083.5|1082|1080.7|1079.2|7
1647562800000|2022-03-18 00:20:00|1083.2|1081.7|1082.9|1081.4|1084.1|1082.8|1080.3|1079.1|21
1647563100000|2022-03-18 00:25:00|1082.4|1080.6|1085.2|1083.7|1085.5|1084|1080|1079.2|33
1647563400000|2022-03-18 00:30:00|1084.8|1083.8|1085.1|1083.6|1086.4|1084.9|1083.1|1081.6|29
1647563700000|2022-03-18 00:35:00|1084.4|1083.8|1083|1081.5|1085.6|1084.1|1083|1081.5|11
1647564000000|2022-03-18 00:40:00|1082.9|1081.4|1082.2|1080.7|1083.1|1081.6|1079.1|1078.5|12
1647564300000|2022-03-18 00:45:00|1082.1|1080.6|1084.9|1083.4|1085.5|1084|1082.1|1080.6|11
1647564600000|2022-03-18 00:50:00|1083|1082|1081.4|1080.8|1083|1082|1081.4|1080.5|15
1647564900000|2022-03-18 00:55:00|1081.3|1080.7|1083.1|1081.6|1084.3|1082.8|1081.2|1080.5|11
1647565200000|2022-03-18 01:00:00|1083.2|1081.7|1083.5|1082|1084.2|1083.1|1083.1|1081.6|76
1647565500000|2022-03-18 01:05:00|1083.4|1082.4|1084.1|1082.6|1084.1|1082.6|1083.4|1082.1|2
1647565800000|2022-03-18 01:10:00|1084.2|1082.7|1084.1|1082.6|1084.9|1083.9|1084|1082.6|56
1647566100000|2022-03-18 01:15:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|1
1647566400000|2022-03-18 01:20:00|1083.4|1082.8|1083.7|1082.2|1084.2|1082.8|1083|1082.1|6
1647566700000|2022-03-18 01:25:00|1083.1|1082.5|1083.9|1082.9|1084.1|1083.2|1083|1082.1|9
1647567000000|2022-03-18 01:30:00|1083.6|1083.3|1084.8|1083.3|1085.3|1083.8|1083.6|1082.5|29
1647567300000|2022-03-18 01:35:00|1084.4|1083.4|1085.4|1083.9|1085.6|1084.6|1084.1|1083.1|5
1647567600000|2022-03-18 01:40:00|1085.3|1083.8|1085.5|1084|1085.5|1084|1085.2|1083.7|0
1647567900000|2022-03-18 01:45:00|1090.1|1088.6|1088.8|1087.3|1091.1|1090.5|1088.8|1087.3|24
1647568200000|2022-03-18 01:50:00|1088.2|1086.7|1089.2|1088.2|1089.3|1088.7|1086.8|1085.3|17
1647568500000|2022-03-18 01:55:00|1088.9|1088.3|1088.6|1087.6|1089.3|1088.7|1088.5|1087|9
1647568800000|2022-03-18 02:00:00|1088.7|1087.7|1091.6|1090.1|1094.6|1093.1|1088.6|1087.1|47
1647569100000|2022-03-18 02:05:00|1090.6|1090|1092.5|1091|1092.8|1091.3|1089.1|1088.5|9
1647569400000|2022-03-18 02:10:00|1092.4|1090.9|1091.4|1089.9|1094.6|1093.1|1089.8|1089.2|38
1647569700000|2022-03-18 02:15:00|1091.5|1090|1092.1|1090.6|1092.4|1090.9|1091.5|1090|6
1647570000000|2022-03-18 02:20:00|1092.3|1090.8|1093.4|1091.9|1094.3|1093.3|1092.3|1090.8|28
1647570300000|2022-03-18 02:25:00|1093.7|1092.2|1094.2|1093.6|1095.9|1094.8|1093.7|1092.2|16
1647570600000|2022-03-18 02:30:00|1094.3|1093.3|1095.3|1093.8|1096.2|1095.2|1093.2|1091.7|15
1647570900000|2022-03-18 02:35:00|1095.5|1094.5|1095.6|1094.1|1099.2|1097.9|1093.9|1092.6|36
1647571200000|2022-03-18 02:40:00|1094.6|1094|1095.5|1094|1097.4|1095.9|1094.6|1093.9|11
1647571500000|2022-03-18 02:45:00|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647571800000|2022-03-18 02:50:00|1095.8|1094.3|1094.1|1092.6|1095.9|1094.6|1094|1092.5|16
1647572100000|2022-03-18 02:55:00|1094.2|1092.7|1095.7|1094.2|1095.9|1094.4|1093.1|1091.6|8
1647572400000|2022-03-18 03:00:00|1095.4|1093.9|1094.9|1093.4|1095.5|1094|1094.8|1093.3|9
1647572700000|2022-03-18 03:05:00|1094.8|1093.3|1093.9|1092.4|1094.8|1093.3|1093.8|1092.3|2
1647573000000|2022-03-18 03:10:00|1094.5|1093|1093.6|1092.1|1094.8|1093.3|1093.5|1092|13
1647573300000|2022-03-18 03:15:00|1093.5|1092|1094.5|1093|1094.7|1093.2|1092.7|1092|6
1647573600000|2022-03-18 03:20:00|1094.4|1092.9|1096|1094.5|1096.2|1094.7|1093.9|1092.4|7
1647573900000|2022-03-18 03:25:00|1096.1|1094.6|1099.2|1097.7|1099.4|1098|1096.1|1094.6|26
1647574200000|2022-03-18 03:30:00|1099.3|1098.2|1096.5|1095|1099.3|1098.3|1096.5|1095|9
1647574500000|2022-03-18 03:35:00|1096.3|1094.8|1096.4|1094.9|1096.5|1095|1096|1094.5|5
1647574800000|2022-03-18 03:40:00|1095.9|1094.8|1097.5|1096|1097.5|1096|1095.8|1094.8|7
1647575100000|2022-03-18 03:45:00|1097.8|1096.3|1098.1|1096.6|1098.1|1096.6|1097.8|1096.3|1
1647575400000|2022-03-18 03:50:00|1095.7|1094.7|1097.2|1095.7|1097.2|1095.7|1095.7|1094.7|2
1647575700000|2022-03-18 03:55:00|1097.3|1095.8|1097.1|1095.6|1097.3|1095.8|1097.1|1095.6|0
1647576000000|2022-03-18 04:00:00|1097.2|1095.7|1097.8|1096.3|1097.8|1096.3|1097.1|1095.6|0
1647576300000|2022-03-18 04:05:00|1097.4|1095.9|1097.8|1096.3|1097.8|1096.3|1097.4|1095.9|7
1647576600000|2022-03-18 04:10:00|1097.3|1095.8|1097.1|1095.6|1097.3|1095.8|1097|1095.5|3
1647576900000|2022-03-18 04:15:00|1097|1095.5|1096.2|1094.7|1097|1095.5|1094.3|1092.8|9
1647577200000|2022-03-18 04:20:00|1096.9|1095.4|1098.2|1096.7|1098.2|1096.7|1096.9|1095.4|7
1647577500000|2022-03-18 04:25:00|1098.1|1097.1|1098.5|1097|1098.8|1097.3|1098|1096.5|11
1647577800000|2022-03-18 04:30:00|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.3|1096.8|1
1647578100000|2022-03-18 04:35:00|1098.5|1097|1097.9|1096.4|1098.5|1097|1097.9|1096.4|5
1647578400000|2022-03-18 04:40:00|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1096.3|1094.8|5
1647578700000|2022-03-18 04:45:00|1097.7|1096.2|1097.5|1096|1097.7|1096.2|1096.1|1094.6|14
1647579000000|2022-03-18 04:50:00|1097.4|1095.9|1096.2|1094.7|1097.4|1095.9|1096.2|1094.7|7
1647579300000|2022-03-18 04:55:00|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|0
1647579600000|2022-03-18 05:00:00|1096.7|1095.2|1094|1093|1096.7|1095.3|1093.7|1092.5|15
1647579900000|2022-03-18 05:05:00|1094.6|1093.1|1094.4|1092.9|1094.6|1093.1|1093.5|1092.7|18
1647580200000|2022-03-18 05:10:00|1093.7|1093.1|1093.9|1092.4|1094|1093.1|1092.8|1091.9|7
1647580500000|2022-03-18 05:15:00|1093.8|1092.3|1093.8|1092.3|1093.9|1092.4|1093|1092.3|3
1647580800000|2022-03-18 05:20:00|1093.6|1092.1|1093.6|1092.1|1093.7|1092.3|1092.5|1091.7|4
1647581100000|2022-03-18 05:25:00|1093.7|1092.2|1093.6|1092.1|1093.7|1092.2|1093.6|1092.1|0
1647581700000|2022-03-18 05:35:00|1093.4|1091.9|1091.6|1090.1|1093.4|1091.9|1091.6|1090.1|11
1647582000000|2022-03-18 05:40:00|1090.8|1089.8|1088.3|1087.3|1091.4|1089.9|1088.2|1087.2|38
1647582300000|2022-03-18 05:45:00|1088.1|1086.6|1082.8|1081.3|1088.1|1086.6|1082|1081.3|46
1647582600000|2022-03-18 05:50:00|1082.6|1081.1|1086.1|1084.6|1086.8|1085.3|1082.6|1081.1|13
1647582900000|2022-03-18 05:55:00|1085.6|1084.1|1083.2|1081.7|1085.6|1084.1|1083|1081.5|6
1647583200000|2022-03-18 06:00:00|1083.1|1081.6|1082.9|1081.4|1083.1|1081.6|1082.7|1081.2|7
1647583500000|2022-03-18 06:05:00|1083|1081.5|1084.4|1082.9|1084.4|1082.9|1083|1081.5|3
1647583800000|2022-03-18 06:10:00|1084.1|1082.6|1083.8|1082.3|1084.1|1082.7|1083|1081.5|6
1647584100000|2022-03-18 06:15:00|1083.7|1082.2|1084.6|1083.1|1084.8|1083.3|1083.7|1082.2|1
1647584400000|2022-03-18 06:20:00|1084.5|1083|1088.2|1086.7|1088.2|1086.7|1084.5|1083|8
1647584700000|2022-03-18 06:25:00|1087.9|1086.4|1089.3|1087.8|1089.6|1088.1|1087.9|1086.4|10
1647585000000|2022-03-18 06:30:00|1089.1|1087.6|1089.9|1088.4|1089.9|1088.4|1088.7|1087.2|1
1647585300000|2022-03-18 06:35:00|1090|1088.5|1092.6|1091.1|1092.6|1091.1|1089.9|1088.4|3
1647585600000|2022-03-18 06:40:00|1092.7|1091.2|1091.6|1090.1|1093.1|1091.6|1091.6|1090.1|3
1647585900000|2022-03-18 06:45:00|1091.5|1090|1089.5|1088|1091.5|1090|1088.8|1087.3|2
1647586200000|2022-03-18 06:50:00|1090.3|1088.8|1090.8|1089.3|1091|1089.5|1090.2|1088.8|5
1647586500000|2022-03-18 06:55:00|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|2
1647586800000|2022-03-18 07:00:00|1090.7|1089.2|1090.1|1088.6|1090.7|1089.2|1089.5|1088|6
1647587100000|2022-03-18 07:05:00|1089.9|1088.4|1089.7|1088.2|1090|1088.5|1089.7|1088.2|1
1647587400000|2022-03-18 07:10:00|1089.5|1088|1088.4|1086.9|1089.5|1088|1088.4|1086.9|4
1647587700000|2022-03-18 07:15:00|1088.3|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.8|4
1647588000000|2022-03-18 07:20:00|1088.6|1087.1|1088.3|1086.8|1088.9|1087.4|1088.3|1086.8|5
1647588300000|2022-03-18 07:25:00|1088.2|1086.7|1080.9|1079.4|1088.2|1086.8|1080.4|1079.4|86
1647588600000|2022-03-18 07:30:00|1080.7|1079.7|1079|1077.5|1080.8|1079.8|1076.2|1075|84
1647588900000|2022-03-18 07:35:00|1078.8|1077.3|1076|1075.4|1078.8|1077.3|1075.9|1074.9|24
1647589200000|2022-03-18 07:40:00|1075.9|1075.3|1078.9|1077.4|1080.2|1078.7|1075.6|1074.7|47
1647589500000|2022-03-18 07:45:00|1078|1077.2|1079.8|1078.3|1079.8|1078.3|1077.8|1077|26
1647589800000|2022-03-18 07:50:00|1079.6|1078.6|1083.8|1082.3|1084.2|1082.7|1079.6|1078.6|8
1647590100000|2022-03-18 07:55:00|1083.9|1082.4|1083.9|1082.9|1084.1|1082.9|1083.8|1082.3|7
1647590400000|2022-03-18 08:00:00|1083.7|1082.7|1083.2|1082.2|1084|1082.7|1082.8|1081.9|20
1647590700000|2022-03-18 08:05:00|1082.8|1081.8|1082.5|1081.9|1082.9|1082.1|1082.4|1081.8|9
1647591000000|2022-03-18 08:10:00|1082.4|1081.8|1080.4|1078.9|1082.5|1081.8|1079.2|1077.9|21
1647591300000|2022-03-18 08:15:00|1080.5|1079|1080.4|1078.9|1080.6|1079.3|1079.6|1078.8|6
1647591600000|2022-03-18 08:20:00|1080.5|1079|1080.7|1079.2|1080.9|1079.4|1080.2|1078.9|6
1647591900000|2022-03-18 08:25:00|1080.4|1079.4|1080.5|1079|1080.5|1079.4|1080.3|1079|4
1647592200000|2022-03-18 08:30:00|1080.4|1079.4|1079.9|1078.9|1082.6|1081.5|1079.4|1078.8|25
1647592500000|2022-03-18 08:35:00|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1079.2|1078.5|23
1647592800000|2022-03-18 08:40:00|1080.7|1079.2|1082.3|1081.3|1082.8|1081.3|1080.7|1079.2|8
1647593100000|2022-03-18 08:45:00|1082.6|1081.1|1080.6|1079.1|1083|1082.2|1079.2|1078.6|32
1647593400000|2022-03-18 08:50:00|1080.2|1079.2|1080.1|1079.5|1080.8|1079.7|1079.9|1079.1|1
1647593700000|2022-03-18 08:55:00|1080|1079.4|1082|1080.5|1082|1080.5|1079.7|1078.4|95
1647594000000|2022-03-18 09:00:00|1081.8|1080.3|1079.1|1077.6|1081.8|1080.3|1078.2|1077.6|16
1647594300000|2022-03-18 09:05:00|1079.2|1077.7|1074.9|1073.4|1079.4|1078|1073.4|1072.4|85
1647594600000|2022-03-18 09:10:00|1075.2|1073.7|1076.2|1074.7|1076.5|1075.5|1074.6|1073.1|46
1647594900000|2022-03-18 09:15:00|1075.5|1074.9|1076|1075|1076.5|1075.3|1075.2|1074.2|10
1647595200000|2022-03-18 09:20:00|1076.1|1075.1|1076|1075.4|1076.2|1075.4|1075.1|1074.3|80
1647595500000|2022-03-18 09:25:00|1076.2|1075.2|1073.7|1072.2|1076.3|1075.7|1072.2|1071.6|44
1647595800000|2022-03-18 09:30:00|1073.4|1072.4|1074.5|1073.5|1075.5|1074|1073.4|1072.2|19
1647596100000|2022-03-18 09:35:00|1074.2|1073.6|1074.2|1072.7|1074.2|1073.6|1072.4|1071.4|29
1647596400000|2022-03-18 09:40:00|1073.8|1072.8|1077.1|1075.6|1077.1|1075.6|1073.7|1072.7|9
1647596700000|2022-03-18 09:45:00|1077|1075.5|1078.5|1077|1079.5|1078.2|1076.1|1075.4|21
1647597000000|2022-03-18 09:50:00|1078.6|1077.1|1073.5|1072|1078.6|1077.4|1072.8|1071.5|38
1647597300000|2022-03-18 09:55:00|1073.6|1072.1|1075.4|1074.8|1076.2|1074.9|1072.7|1071.7|28
1647597600000|2022-03-18 10:00:00|1075.9|1074.9|1081.5|1080.5|1083|1081.5|1075.6|1074.7|24
1647597900000|2022-03-18 10:05:00|1081.2|1080.6|1080|1079|1082.2|1080.7|1079.4|1078.6|7
1647598200000|2022-03-18 10:10:00|1080.3|1079.3|1080.3|1078.8|1080.3|1079.6|1079.3|1077.8|11
1647598500000|2022-03-18 10:15:00|1080.2|1078.7|1079.8|1078.8|1080.2|1078.9|1078.7|1077.7|7
1647598800000|2022-03-18 10:20:00|1079.5|1078.9|1079.6|1078.6|1080.5|1079.3|1079.2|1078.3|6
1647599100000|2022-03-18 10:25:00|1079.5|1078.9|1076.3|1075.7|1079.8|1078.9|1076.3|1075.5|22
1647599400000|2022-03-18 10:30:00|1076.6|1075.6|1075.7|1075.1|1076.7|1075.8|1075.7|1074.7|12
1647599700000|2022-03-18 10:35:00|1075.6|1075|1074.9|1073.4|1076.5|1075.5|1074.1|1073.4|51
1647600000000|2022-03-18 10:40:00|1075.1|1073.6|1075.5|1074.9|1076.8|1075.3|1073.6|1072.2|20
1647600300000|2022-03-18 10:45:00|1076.1|1074.6|1074.6|1073.6|1076.8|1075.3|1073.7|1072.7|25
1647600600000|2022-03-18 10:50:00|1073.7|1072.2|1075.6|1074.1|1075.8|1074.3|1072.5|1071.6|25
1647600900000|2022-03-18 10:55:00|1075.7|1074.2|1075.1|1073.6|1076.6|1075.1|1074.3|1072.8|17
1647601200000|2022-03-18 11:00:00|1075.2|1073.7|1074.2|1072.7|1075.3|1073.8|1073.4|1072.6|25
1647601500000|2022-03-18 11:05:00|1074.1|1072.6|1073.3|1071.8|1074.9|1073.8|1073.3|1071.8|13
1647601800000|2022-03-18 11:10:00|1073.1|1072.1|1074.4|1072.9|1074.7|1073.4|1073.1|1072.1|8
1647602100000|2022-03-18 11:15:00|1074.3|1072.8|1077|1075.5|1077|1076.1|1073.7|1072.8|26
1647602400000|2022-03-18 11:20:00|1076.3|1075.3|1076.2|1074.7|1077.4|1076|1075.2|1074.1|12
1647602700000|2022-03-18 11:25:00|1076.1|1074.6|1070.6|1070|1076.1|1074.8|1070.6|1069.9|56
1647603000000|2022-03-18 11:30:00|1070.8|1070.2|1073.5|1072.5|1073.7|1072.5|1070.8|1069.9|44
1647603300000|2022-03-18 11:35:00|1073.4|1072.4|1073.1|1071.6|1073.6|1072.4|1072|1071|15
1647603600000|2022-03-18 11:40:00|1073.2|1071.7|1073.8|1072.3|1074.6|1073.5|1073.2|1071.7|10
1647603900000|2022-03-18 11:45:00|1073.2|1072.6|1071.6|1070.6|1073.2|1072.6|1070.9|1070|20
1647604200000|2022-03-18 11:50:00|1071.5|1070.5|1073|1072|1073.5|1072.6|1071.5|1070.4|25
1647604500000|2022-03-18 11:55:00|1073.2|1072.2|1073.7|1072.2|1073.8|1072.7|1073|1071.8|12
1647604800000|2022-03-18 12:00:00|1073.8|1072.3|1072.6|1072|1074.2|1073.6|1072.5|1071.1|36
1647605100000|2022-03-18 12:05:00|1073.2|1072.2|1074.1|1073.1|1074.2|1073.2|1072.4|1071.3|34
1647605400000|2022-03-18 12:10:00|1074|1073.5|1073.4|1072.4|1075.1|1074.2|1072.3|1071|96
1647605700000|2022-03-18 12:15:00|1073.3|1072.3|1071.9|1070.9|1073.4|1072.4|1070.4|1069.7|52
1647606000000|2022-03-18 12:20:00|1071.6|1071|1071.1|1069.6|1073.8|1072.3|1070.3|1069.6|79
1647606300000|2022-03-18 12:25:00|1071.6|1070.1|1070.7|1069.7|1072.3|1071.5|1070.4|1069.6|20
1647606600000|2022-03-18 12:30:00|1070.4|1069.8|1066.2|1065.6|1072.1|1070.8|1066|1065.3|183
1647606900000|2022-03-18 12:35:00|1066.5|1065.5|1066.9|1065.9|1068.5|1067.5|1066|1065.4|39
1647607200000|2022-03-18 12:40:00|1066.7|1066.1|1069|1068|1069.4|1068|1066.3|1065.6|47
1647610200000|2022-03-18 13:30:00|1068.2|1067.2|1074.7|1073.7|1083.8|1082.3|1067.9|1067|613
1647610500000|2022-03-18 13:35:00|1074.6|1073.6|1070|1069|1076.1|1075.4|1068.7|1067.3|317
1647610800000|2022-03-18 13:40:00|1069.9|1068.9|1070.8|1069.3|1073.3|1072.3|1064.9|1063.8|380
1647611100000|2022-03-18 13:45:00|1070.7|1069.2|1064.5|1063|1070.7|1069.2|1062.7|1062.1|247
1647611400000|2022-03-18 13:50:00|1064.4|1062.9|1066.2|1065.2|1066.2|1065.2|1059.6|1058.5|146
1647611700000|2022-03-18 13:55:00|1065.8|1064.8|1068.4|1067.4|1072.1|1071.3|1065.4|1064.5|216
1647612000000|2022-03-18 14:00:00|1068.6|1067.6|1067.3|1065.8|1069.7|1069|1065.1|1064.3|132
1647612300000|2022-03-18 14:05:00|1067.1|1066.1|1069.1|1068.1|1070|1069.1|1066.1|1064.8|107
1647612600000|2022-03-18 14:10:00|1069.2|1067.7|1066|1065.4|1070.6|1069.6|1063.5|1062.9|160
1647612900000|2022-03-18 14:15:00|1065.6|1065|1079.5|1078|1082.3|1080.8|1065.6|1064.4|313
1647613200000|2022-03-18 14:20:00|1079.3|1077.8|1075.6|1074.1|1079.3|1078.1|1075|1074.1|64
1647613500000|2022-03-18 14:25:00|1075.3|1074.3|1074.9|1073.9|1078|1076.7|1071.9|1070.7|108
1647613800000|2022-03-18 14:30:00|1074.3|1073.3|1067.6|1066.6|1074.5|1073.3|1067.3|1066.5|139
1647614100000|2022-03-18 14:35:00|1067.5|1066.9|1063.3|1061.8|1068.6|1067.8|1060.6|1059.3|197
1647614400000|2022-03-18 14:40:00|1062.9|1061.9|1061.7|1060.2|1063.7|1062.7|1059.9|1058.9|130
1647614700000|2022-03-18 14:45:00|1061.8|1060.3|1057.3|1055.8|1061.8|1060.6|1054.7|1053.2|173
1647615000000|2022-03-18 14:50:00|1056.9|1055.9|1056.5|1055|1058.9|1057.9|1055.5|1054.6|78
1647615300000|2022-03-18 14:55:00|1056.4|1055.4|1062|1060.5|1063.1|1062.1|1053.1|1052.1|160
1647615600000|2022-03-18 15:00:00|1061.7|1060.7|1056.5|1055|1062.5|1061|1055.6|1054.3|93
1647615900000|2022-03-18 15:05:00|1056.4|1055.4|1051.2|1049.7|1058.3|1057.7|1049.4|1048.5|198
1647616200000|2022-03-18 15:10:00|1051.1|1050.5|1053.3|1051.8|1054.1|1053.2|1051.1|1049.9|101
1647616500000|2022-03-18 15:15:00|1053.4|1052.4|1054.3|1052.8|1056.2|1055.3|1053.1|1052.1|116
1647616800000|2022-03-18 15:20:00|1053.6|1053|1053.2|1052.6|1054.4|1053.1|1050.5|1049.3|114
1647617100000|2022-03-18 15:25:00|1053.5|1052.5|1060|1058.5|1060.6|1059.6|1051.5|1050.6|174
1647617400000|2022-03-18 15:30:00|1059.9|1058.4|1057.9|1056.4|1059.9|1058.4|1054|1053.1|136
1647617700000|2022-03-18 15:35:00|1057.2|1056.6|1061.4|1060.4|1062.1|1061.2|1057.2|1056.4|211
1647618000000|2022-03-18 15:40:00|1061.8|1060.3|1058.9|1057.4|1061.8|1060.3|1058.1|1057.3|92
1647618300000|2022-03-18 15:45:00|1058.2|1057.6|1062.3|1061.7|1062.5|1061.7|1057.8|1056.7|123
1647618600000|2022-03-18 15:50:00|1062.2|1061.6|1063.8|1062.3|1064.9|1063.4|1060.8|1059.7|137
1647618900000|2022-03-18 15:55:00|1063.7|1062.7|1062.2|1061.2|1064|1062.7|1060.9|1060|44
1647619200000|2022-03-18 16:00:00|1062.1|1061.5|1063.6|1063|1065.3|1064.7|1060.8|1060.1|100
1647619500000|2022-03-18 16:05:00|1063.7|1062.2|1060.8|1059.3|1064.5|1063.8|1060.8|1059.3|86
1647619800000|2022-03-18 16:10:00|1060.1|1059.5|1058|1057.4|1060.9|1060.2|1056.9|1056.2|99
1647620100000|2022-03-18 16:15:00|1058.1|1057.5|1054.2|1053.2|1058.7|1057.8|1054.2|1053.2|66
1647620400000|2022-03-18 16:20:00|1053.5|1052.9|1053.9|1052.4|1054.4|1053.3|1052.1|1051.2|148
1647620700000|2022-03-18 16:25:00|1053.2|1052.6|1056.7|1055.2|1056.7|1055.2|1053.1|1051.8|95
1647621000000|2022-03-18 16:30:00|1056.5|1055.9|1056.8|1056.2|1058|1057.3|1056.2|1055.2|84
1647621300000|2022-03-18 16:35:00|1056.7|1056.1|1058.8|1058.2|1059|1058.4|1054.8|1053.8|62
1647621600000|2022-03-18 16:40:00|1058.9|1058.3|1063.9|1062.4|1063.9|1062.7|1057.6|1056.6|100
1647621900000|2022-03-18 16:45:00|1063.8|1062.3|1058.6|1057.1|1063.8|1062.3|1057.6|1056.7|81
1647622200000|2022-03-18 16:50:00|1058.4|1056.9|1058.1|1056.6|1058.4|1057.3|1056.3|1055.2|95
1647622500000|2022-03-18 16:55:00|1058.2|1056.7|1057.8|1056.8|1058.2|1057.1|1055.2|1054.4|75
1647622800000|2022-03-18 17:00:00|1058.1|1057.2|1060.3|1058.8|1060.4|1059.4|1057.5|1056.5|132
1647623100000|2022-03-18 17:05:00|1060.1|1059.1|1060.7|1060.1|1061.4|1060.3|1058.8|1057.8|109
1647623400000|2022-03-18 17:10:00|1060.9|1059.4|1060.9|1059.4|1061.1|1060.2|1059.7|1059|44
1647623700000|2022-03-18 17:15:00|1061.1|1059.6|1061.4|1060.4|1062.2|1061.3|1060.5|1059.5|47
1647624000000|2022-03-18 17:20:00|1061.5|1060.5|1061.3|1059.8|1062.9|1061.8|1060.8|1059.8|80
1647624300000|2022-03-18 17:25:00|1061.4|1059.9|1062|1060.5|1062|1060.5|1059.5|1058.5|50
1647624600000|2022-03-18 17:30:00|1062.1|1060.6|1060.8|1059.8|1062.1|1061|1060.3|1059.4|21
1647624900000|2022-03-18 17:35:00|1060.7|1059.7|1060.8|1059.8|1061.6|1060.3|1060.1|1059.4|52
1647625200000|2022-03-18 17:40:00|1060.9|1059.4|1061|1060|1061.4|1060.5|1060.2|1059.4|22
1647625500000|2022-03-18 17:45:00|1060.7|1060.1|1060.7|1059.2|1061.4|1060.5|1059.7|1058.8|82
1647625800000|2022-03-18 17:50:00|1060|1059.4|1063.9|1062.9|1064.6|1063.8|1059.6|1058.9|129
1647626100000|2022-03-18 17:55:00|1063.7|1062.7|1062.3|1061.3|1063.9|1063.1|1062.2|1061.2|102
1647626400000|2022-03-18 18:00:00|1062.4|1061.7|1061.2|1059.7|1063|1062.1|1060.3|1059.3|80
1647626700000|2022-03-18 18:05:00|1060.8|1059.8|1061.5|1060.5|1061.9|1061.1|1059|1058.1|138
1647627000000|2022-03-18 18:10:00|1061.6|1060.1|1056.2|1055.2|1063.2|1061.7|1055.9|1055.2|703
1647627300000|2022-03-18 18:15:00|1056.1|1055.5|1053.4|1052.8|1056.5|1055.6|1053.2|1052.6|407
1647820800000|2022-03-21 00:00:00|1068|1067|1062.4|1061.8|1072.5|1071|1057.1|1055.9|370
1647821100000|2022-03-21 00:05:00|1062.5|1061.9|1064|1062.5|1065.4|1064.5|1061.2|1059.8|79
1647821400000|2022-03-21 00:10:00|1064.1|1062.6|1061.8|1061.2|1064.7|1064.1|1061.8|1061.2|37
1647821700000|2022-03-21 00:15:00|1061.9|1061.3|1062.6|1061.6|1063|1062.3|1061.9|1061.1|32
1647822000000|2022-03-21 00:20:00|1062.9|1061.4|1064.5|1063.5|1064.9|1063.5|1062.7|1061.4|54
1647822300000|2022-03-21 00:25:00|1064.6|1063.6|1064.4|1063.4|1066|1065.2|1064.1|1063.2|59
1647822600000|2022-03-21 00:30:00|1064.3|1063.7|1064|1063.4|1064.5|1063.7|1062.9|1061.9|10
1647822900000|2022-03-21 00:35:00|1064.1|1063.5|1061.4|1060.4|1064.1|1063.5|1061|1060.3|45
1647823200000|2022-03-21 00:40:00|1061.3|1060.3|1061|1059.5|1062.1|1060.9|1060|1059.3|52
1647823500000|2022-03-21 00:45:00|1060.7|1059.7|1061|1059.5|1061.5|1060.2|1060|1059.3|13
1647823800000|2022-03-21 00:50:00|1060.7|1059.7|1055.7|1054.2|1060.9|1059.7|1054.2|1053|71
1647824100000|2022-03-21 00:55:00|1056.2|1054.7|1057.9|1056.9|1059.6|1058.4|1056.1|1054.7|16
1647824400000|2022-03-21 01:00:00|1057.7|1057.1|1060.3|1059.3|1060.3|1059.6|1057.6|1057|39
1647824700000|2022-03-21 01:05:00|1060.4|1059.4|1063|1061.5|1063.9|1062.4|1060.2|1059.4|40
1647825000000|2022-03-21 01:10:00|1062.9|1061.4|1063.5|1062.5|1064.1|1063|1062.8|1061.3|11
1647825300000|2022-03-21 01:15:00|1064|1062.6|1063.8|1062.3|1064.2|1062.8|1063.3|1062.3|4
1647825600000|2022-03-21 01:20:00|1063.9|1062.4|1065|1063.5|1066|1064.7|1063.6|1062.4|27
1647825900000|2022-03-21 01:25:00|1064.8|1063.3|1063.4|1062.8|1064.9|1064.1|1063.4|1062.2|10
1647826200000|2022-03-21 01:30:00|1063.7|1062.7|1062.7|1062.1|1063.7|1062.7|1062.7|1061.9|4
1647826500000|2022-03-21 01:35:00|1062.8|1062.2|1062.1|1060.6|1063.7|1062.3|1061.4|1060|7
1647826800000|2022-03-21 01:40:00|1061.9|1060.4|1062.3|1061.3|1062.5|1061.5|1061.4|1060.2|3
1647827100000|2022-03-21 01:45:00|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1062.4|1061.2|5
1647827400000|2022-03-21 01:50:00|1063.4|1061.9|1063.1|1061.6|1063.4|1061.9|1063|1061.5|7
1647827700000|2022-03-21 01:55:00|1063.3|1061.8|1063.7|1062.2|1063.7|1062.2|1063.3|1061.8|8
1647828000000|2022-03-21 02:00:00|1063.8|1062.3|1064.1|1062.6|1064.2|1063.1|1063.1|1062|3
1647828300000|2022-03-21 02:05:00|1063.8|1062.8|1061.6|1060.1|1065.4|1064.3|1060.2|1059.4|35
1647828600000|2022-03-21 02:10:00|1061.4|1059.9|1061|1059.5|1061.8|1060.3|1059.8|1058.9|26
1647828900000|2022-03-21 02:15:00|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.1|1059.6|0
1647829200000|2022-03-21 02:20:00|1061.1|1059.6|1061.2|1059.7|1061.4|1059.9|1061.1|1059.6|1
1647829500000|2022-03-21 02:25:00|||||||||1
1647829800000|2022-03-21 02:30:00|1061.1|1060.5|1061.8|1060.3|1061.9|1060.5|1061.1|1060.1|9
1647830100000|2022-03-21 02:35:00|1061.7|1060.2|1060.7|1059.2|1061.7|1060.2|1059.7|1059.1|6
1647830400000|2022-03-21 02:40:00|1060.6|1059.1|1061|1059.5|1061|1059.5|1060.6|1059.1|1
1647830700000|2022-03-21 02:45:00|1061.1|1059.6|1061.4|1060.4|1061.7|1060.4|1061|1059.5|2
1647831000000|2022-03-21 02:50:00|1061.6|1060.6|1062.8|1061.3|1062.8|1061.3|1061.6|1060.5|4
1647831300000|2022-03-21 02:55:00|1062.4|1061.4|1062.9|1061.4|1062.9|1061.4|1062.3|1061.3|4
1647831600000|2022-03-21 03:00:00|1063|1061.5|1061.8|1060.3|1063|1061.5|1061.4|1060.2|9
1647831900000|2022-03-21 03:05:00|1062|1060.5|1061.7|1060.2|1062|1060.9|1060.9|1059.9|6
1647832200000|2022-03-21 03:10:00|1061.6|1060.1|1062|1060.5|1062.2|1060.7|1061.1|1060|3
1647832500000|2022-03-21 03:15:00|1061.9|1060.4|1060.5|1059.9|1061.9|1060.6|1060.4|1059.7|10
1647832800000|2022-03-21 03:20:00|1060.4|1059.8|1060.9|1059.4|1061.2|1059.8|1059.6|1059|10
1647833100000|2022-03-21 03:25:00|1061|1059.5|1061.8|1060.3|1062.7|1061.2|1061|1059.5|7
1647833400000|2022-03-21 03:30:00|1061|1060.4|1061.8|1060.3|1061.8|1060.4|1061|1060.2|2
1647833700000|2022-03-21 03:35:00|1061.5|1060.5|1061.7|1060.7|1061.7|1060.7|1061.5|1060.5|2
1647834000000|2022-03-21 03:40:00|1061.8|1061.1|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|2
1647834300000|2022-03-21 03:45:00||1060.7||1060.7||1060.7||1060.7|2
1647834600000|2022-03-21 03:50:00|1062.7|1061.2|1062.8|1061.3|1062.8|1061.8|1062.4|1061.2|8
1647834900000|2022-03-21 03:55:00|1062.7|1061.7|1063.4|1061.9|1063.4|1062|1062.6|1061.7|5
1647835200000|2022-03-21 04:00:00|1064.4|1062.9|1064.6|1063.6|1064.9|1063.6|1064|1062.8|3
1647835500000|2022-03-21 04:05:00|1064.2|1063.7|1064.7|1063.7|1064.9|1063.7|1064.2|1063.4|2
1647835800000|2022-03-21 04:10:00|1064.8|1063.8|1064.6|1063.6|1064.9|1063.9|1064.6|1063.6|3
1647836100000|2022-03-21 04:15:00|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.3|1062.8|7
1647836400000|2022-03-21 04:20:00|1064.1|1062.6|1063.8|1062.3|1064.2|1062.7|1062.6|1061.8|5
1647836700000|2022-03-21 04:25:00|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|1
1647837000000|2022-03-21 04:30:00|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.2|1061.9|0
1647837300000|2022-03-21 04:35:00|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1
1647837600000|2022-03-21 04:40:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647838200000|2022-03-21 04:50:00|1063.5|1062|1063.4|1062.8|1063.5|1062.8|1063.2|1062|2
1647838500000|2022-03-21 04:55:00|1063.5|1062.9|1064.6|1063.1|1064.6|1063.1|1063.5|1062.5|5
1647838800000|2022-03-21 05:00:00|1065.4|1063.9|1065.3|1063.8|1065.4|1063.9|1065.3|1063.8|6
1647839100000|2022-03-21 05:05:00|||||||||1
1647839400000|2022-03-21 05:10:00|1065.4|1064.7|1065.3|1063.8|1065.4|1064.7|1065.2|1063.7|2
1647839700000|2022-03-21 05:15:00|1065.5|1064|1065.5|1064|1065.5|1064|1065.4|1063.9|0
1647840000000|2022-03-21 05:20:00|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1
1647840300000|2022-03-21 05:25:00|1065.3|1063.8|1065.4|1063.9|1065.5|1064|1065.3|1063.8|8
1647840600000|2022-03-21 05:30:00|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1647840900000|2022-03-21 05:35:00|1065.7|1064.5|1065.7|1064.2|1065.7|1064.5|1065.7|1064.2|5
1647841200000|2022-03-21 05:40:00|1065.4|1063.9|1064.7|1064.1|1065.5|1064.2|1064.7|1063.8|1
1647841500000|2022-03-21 05:45:00|1066|1064.5|1064.2|1063.6|1066|1064.6|1064.2|1063.3|13
1647841800000|2022-03-21 05:50:00|1064.3|1063.3|1065.2|1063.7|1065.2|1063.7|1064.1|1062.8|5
1647842100000|2022-03-21 05:55:00|1065.1|1063.6|1065.2|1063.7|1065.2|1063.7|1064.3|1063.6|5
1647842400000|2022-03-21 06:00:00|1065.1|1064.1|1065.1|1063.6|1065.7|1064.6|1064.8|1063.6|12
1647842700000|2022-03-21 06:05:00|1064.8|1063.8|1065|1063.5|1065|1063.8|1063.9|1062.6|8
1647843000000|2022-03-21 06:10:00|1064.8|1063.8|1064.3|1062.8|1065.2|1064|1064.3|1062.8|3
1647843300000|2022-03-21 06:15:00|1063.9|1062.9|1064.9|1063.9|1065.2|1064.3|1063.9|1062.8|9
1647843600000|2022-03-21 06:20:00|1064.6|1064|1064.9|1063.4|1064.9|1064|1064.1|1063.3|7
1647843900000|2022-03-21 06:25:00|1065|1063.5|1064.6|1063.1|1065|1063.5|1064.4|1063.1|3
1647844200000|2022-03-21 06:30:00|1064.7|1063.2|1064.8|1063.3|1064.8|1063.4|1064.4|1063.1|1
1647844500000|2022-03-21 06:35:00|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.5|1064|2
1647844800000|2022-03-21 06:40:00|1065.5|1064.5|1066.5|1065|1067.8|1066.6|1065.5|1064.3|51
1647845100000|2022-03-21 06:45:00|1066.3|1065.7|1065.9|1064.4|1067.8|1066.3|1065.9|1064.4|11
1647845400000|2022-03-21 06:50:00|1065.8|1064.3|1066.3|1064.8|1067|1065.8|1064.6|1063.8|6
1647845700000|2022-03-21 06:55:00|1066.2|1065.2|1063.9|1062.4|1066.5|1065.5|1063.9|1062.4|12
1647846000000|2022-03-21 07:00:00|1063.5|1062.5|1062.9|1061.9|1063.7|1062.5|1061|1060.3|11
1647846300000|2022-03-21 07:05:00|1064.2|1062.7|1064.3|1062.8|1064.3|1062.8|1063.9|1062.4|2
1647846600000|2022-03-21 07:10:00|1064.5|1063|1064.5|1063|1064.5|1063|1063.6|1063|1
1647846900000|2022-03-21 07:15:00|1064.4|1062.9|1064.5|1063|1064.7|1063.2|1064.1|1062.9|5
1647847200000|2022-03-21 07:20:00|1064.1|1063.1|1065.7|1064.2|1065.8|1064.3|1064|1062.7|7
1647847500000|2022-03-21 07:25:00|1065.5|1064|1065.4|1063.9|1065.5|1064.1|1064.7|1063.6|10
1647847800000|2022-03-21 07:30:00|1065.5|1064|1065.5|1064|1065.7|1064.2|1065.5|1064|3
1647848100000|2022-03-21 07:35:00|1065.6|1064.1|1067.7|1066.2|1067.9|1066.4|1065.5|1064|10
1647848400000|2022-03-21 07:40:00|1068.3|1066.8|1068.1|1066.6|1069|1067.9|1068.1|1066.6|12
1647848700000|2022-03-21 07:45:00|1068|1067|1068.7|1067.7|1068.8|1068|1068|1067|10
1647849000000|2022-03-21 07:50:00|1068.5|1067.9|1068.8|1067.8|1070|1068.6|1067.4|1066.5|25
1647849300000|2022-03-21 07:55:00|1068.9|1067.9|1068.6|1067.1|1069.2|1068.3|1068.1|1067|10
1647849600000|2022-03-21 08:00:00|1069.2|1067.7|1069.1|1068.1|1069.7|1068.7|1069|1067.6|10
1647849900000|2022-03-21 08:05:00|1069.2|1068.2|1069.6|1068.1|1069.6|1068.3|1068.5|1067.9|6
1647850200000|2022-03-21 08:10:00|1069.8|1068.3|1073.4|1071.9|1073.5|1072|1068.6|1067.4|38
1647850500000|2022-03-21 08:15:00|1073.5|1072|1072.1|1070.6|1073.6|1073|1071.2|1070.6|20
1647850800000|2022-03-21 08:20:00|1072.2|1070.7|1071.8|1070.3|1072.2|1071.4|1071.3|1069.8|26
1647851100000|2022-03-21 08:25:00|1071.9|1070.4|1071.8|1070.3|1072.4|1070.9|1071.3|1069.8|5
1647851400000|2022-03-21 08:30:00|1071.7|1070.2|1070.5|1069|1071.7|1070.2|1070.2|1069|5
1647851700000|2022-03-21 08:35:00|1070.2|1069.2|1072|1070.5|1072.1|1070.6|1070.2|1069.1|4
1647852000000|2022-03-21 08:40:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1647852300000|2022-03-21 08:45:00|1071.9|1070.4|1071.5|1070|1072.3|1071.2|1070.2|1069|9
1647852600000|2022-03-21 08:50:00|1071.4|1070.4|1073.5|1072|1073.9|1072.9|1071.4|1070.3|24
1647852900000|2022-03-21 08:55:00|1073.4|1072.4|1073.7|1072.2|1074.3|1073.4|1072.7|1072|19
1647853200000|2022-03-21 09:00:00|1073.6|1072.1|1074.1|1072.6|1074.2|1072.7|1072.8|1072|8
1647853500000|2022-03-21 09:05:00|1073.8|1073.2|1074.4|1072.9|1074.6|1073.8|1073.5|1072.2|14
1647853800000|2022-03-21 09:10:00|1074.5|1073|1072.7|1071.2|1074.5|1073.7|1072.1|1071.1|13
1647854100000|2022-03-21 09:15:00|1072.8|1071.3|1072.9|1071.4|1072.9|1072|1072.6|1071.3|21
1647854400000|2022-03-21 09:20:00|1072|1070.5|1071.2|1069.7|1072|1071.3|1071.2|1069.7|7
1647854700000|2022-03-21 09:25:00|1070.8|1069.3|1072.2|1071.2|1072.5|1071.8|1070.8|1069.3|10
1647855000000|2022-03-21 09:30:00|1071.9|1071.3|1072.2|1071.2|1072.3|1071.3|1071.9|1071.2|10
1647855300000|2022-03-21 09:35:00|1071.5|1070|1071.2|1069.7|1071.5|1070|1071.2|1069.7|3
1647855600000|2022-03-21 09:40:00|1071|1069.5|1073.2|1072.2|1073.4|1072.3|1070.3|1069.5|25
1647855900000|2022-03-21 09:45:00|1073.3|1072.6|1075.2|1073.7|1076|1074.6|1073.2|1072.3|61
1647856200000|2022-03-21 09:50:00|1075.1|1073.6|1074.9|1073.4|1075.6|1074.9|1074.5|1073|14
1647856500000|2022-03-21 09:55:00|1074.8|1073.3|1075.3|1073.8|1075.7|1074.6|1074.6|1073.3|17
1647856800000|2022-03-21 10:00:00|1075.4|1074.4|1075.9|1074.4|1076|1075.2|1074.8|1073.3|11
1647857100000|2022-03-21 10:05:00|1076.1|1074.6|1074.5|1073|1076.3|1075.1|1073.8|1072.8|144
1647857400000|2022-03-21 10:10:00|1073.7|1073.1|1074.8|1073.3|1074.8|1073.6|1073.7|1072.9|5
1647857700000|2022-03-21 10:15:00|1074.7|1073.2|1074.7|1073.7|1074.9|1073.7|1074.4|1073.1|10
1647858000000|2022-03-21 10:20:00|1074.8|1073.8|1074.7|1073.2|1075|1074.2|1074.5|1073.2|10
1647858300000|2022-03-21 10:25:00|1074.5|1073.5|1074.7|1073.2|1075.1|1073.7|1074.3|1073.2|10
1647858600000|2022-03-21 10:30:00|1074.3|1073.3|1073.2|1071.7|1074.3|1073.5|1072.6|1071.6|17
1647858900000|2022-03-21 10:35:00|1074.1|1073.1|1075.6|1074.6|1075.6|1074.6|1074.1|1072.6|15
1647859200000|2022-03-21 10:40:00|1075|1073.5|1073.4|1071.9|1075.4|1074.1|1073.4|1071.9|10
1647859500000|2022-03-21 10:45:00|1074.6|1072.8|1074.6|1073.1|1074.9|1073.8|1073.8|1072.7|8
1647859800000|2022-03-21 10:50:00|1074.5|1073|1074|1072.5|1074.5|1073|1074|1072.5|3
1647860100000|2022-03-21 10:55:00|1073.9|1072.4|1075.8|1074.3|1075.8|1074.3|1073.6|1072.4|7
1647860400000|2022-03-21 11:00:00|1075.9|1074.4|1081|1079.5|1082.2|1081|1075.9|1074.4|47
1647860700000|2022-03-21 11:05:00|1080.7|1080.1|1082.2|1081.2|1083.2|1082.2|1080.7|1080.1|35
1647861000000|2022-03-21 11:10:00|1082.7|1081.4|1083.8|1082.3|1084.5|1083.5|1082.4|1080.9|49
1647861300000|2022-03-21 11:15:00|1083.9|1082.4|1082.3|1080.8|1084.4|1083.4|1081.5|1080|9
1647861600000|2022-03-21 11:20:00|1082.4|1080.9|1081.9|1080.4|1083.4|1082.7|1081.5|1080|20
1647861900000|2022-03-21 11:25:00|1082.2|1080.7|1082.8|1081.3|1082.9|1082|1081.7|1080.2|13
1647862200000|2022-03-21 11:30:00|1082.6|1081.6|1082.7|1082.1|1083.6|1082.2|1078.3|1076.8|51
1647862500000|2022-03-21 11:35:00|1083.1|1081.9|1083.9|1082.4|1085.2|1084.1|1082.5|1081.9|57
1647862800000|2022-03-21 11:40:00|1084.2|1082.7|1084.5|1083.5|1084.6|1083.5|1083.9|1082.4|8
1647863100000|2022-03-21 11:45:00|1084.4|1083.8|1084.8|1084.2|1085.5|1084.2|1083.2|1082|38
1647863400000|2022-03-21 11:50:00|1085.1|1084.1|1085.2|1083.7|1085.6|1084.9|1084.3|1083.3|79
1647863700000|2022-03-21 11:55:00|1085|1084.4|1089.9|1088.4|1089.9|1088.9|1085|1084.4|79
1647864000000|2022-03-21 12:00:00|1090|1088.5|1088.7|1087.2|1090.7|1089.5|1088.2|1087.2|70
1647864300000|2022-03-21 12:05:00|1088.6|1087.1|1088.5|1087|1092.5|1091.7|1086.3|1085.5|119
1647864600000|2022-03-21 12:10:00|1088.6|1087.1|1087.8|1086.3|1088.8|1087.3|1084.7|1083.2|45
1647864900000|2022-03-21 12:15:00|1087.7|1086.2|1087.3|1085.8|1090.4|1089.6|1086.2|1084.7|38
1647865200000|2022-03-21 12:20:00|1087.4|1085.9|1089.2|1088.6|1089.3|1088.7|1085.6|1084.1|80
1647865500000|2022-03-21 12:25:00|1089.3|1088.7|1090.2|1088.7|1091.9|1090.6|1088.7|1087.2|101
1647865800000|2022-03-21 12:30:00|1090|1088.5|1089.2|1087.7|1091.5|1090.3|1088.6|1087.1|51
1647866100000|2022-03-21 12:35:00|1089.1|1087.6|1087.5|1086.9|1091.2|1090.4|1086.7|1085.2|55
1647866400000|2022-03-21 12:40:00|1087.7|1087.1|1086.6|1085.1|1087.9|1087.1|1084.4|1083.2|81
1647869400000|2022-03-21 13:30:00|1088|1086.5|1092.5|1091.5|1093.6|1092.5|1085|1083.8|819
1647869700000|2022-03-21 13:35:00|1092.8|1091.3|1100.7|1100.1|1107.9|1106.9|1092.8|1091.3|817
1647870000000|2022-03-21 13:40:00|1100.9|1100.3|1107.4|1106.8|1107.6|1106.8|1100.6|1099.8|347
1647870300000|2022-03-21 13:45:00|1107.5|1106|1108.6|1108|1110.9|1109.9|1105.5|1104.8|321
1647870600000|2022-03-21 13:50:00|1109.2|1107.7|1108.5|1107.9|1112|1111|1107|1106.4|270
1647870900000|2022-03-21 13:55:00|1109.3|1107.8|1103.9|1103.3|1111.6|1111|1101.4|1100.1|314
1647871200000|2022-03-21 14:00:00|1104|1103|1106.4|1104.9|1109.6|1109|1103.3|1102.7|388
1647871500000|2022-03-21 14:05:00|1106.9|1105.4|1113.9|1112.9|1114.2|1112.9|1105.7|1104.7|400
1647871800000|2022-03-21 14:10:00|1114.1|1113.1|1122.9|1121.9|1126.1|1125.5|1113|1111.5|739
1647872100000|2022-03-21 14:15:00|1122.6|1122|1125.8|1125.2|1128.9|1128.1|1121.7|1120.9|621
1647872400000|2022-03-21 14:20:00|1126.5|1125|1130.6|1129.6|1131|1130.3|1125.8|1125|415
1647872700000|2022-03-21 14:25:00|1130.4|1129.8|1132.1|1130.6|1138.1|1137.5|1130.4|1129.6|755
1647873000000|2022-03-21 14:30:00|1131.5|1130.5|1138.3|1137.7|1138.6|1138|1131.5|1130.5|626
1647873300000|2022-03-21 14:35:00|1138.5|1137.9|1137.9|1137.3|1138.6|1138|1137.6|1137|77
1647873600000|2022-03-21 14:40:00|1137.8|1137.2|1138.8|1138.2|1139.1|1138.5|1137.8|1137.2|94
1647873900000|2022-03-21 14:45:00|1138.6|1138|1125.2|1124.2|1138.6|1138|1124.7|1123.2|1135
1647874200000|2022-03-21 14:50:00|1125|1124.4|1127.7|1126.7|1131.3|1130.3|1119.1|1117.6|597
1647874500000|2022-03-21 14:55:00|1127.8|1126.8|1122.5|1121|1130.3|1129.4|1117.8|1116.5|282
1647874800000|2022-03-21 15:00:00|1122.4|1120.9|1132.9|1131.4|1133.7|1132.3|1122.3|1120.8|317
1647875100000|2022-03-21 15:05:00|1133|1131.5|1133.4|1132.4|1134.7|1133.7|1131|1130|169
1647875400000|2022-03-21 15:10:00|1133.3|1132.7|1127.1|1125.6|1133.4|1132.7|1126.8|1125.3|205
1647875700000|2022-03-21 15:15:00|1126.7|1125.2|1121.5|1120|1128.7|1127.7|1117.2|1115.7|219
1647876000000|2022-03-21 15:20:00|1122.2|1120.5|1131.2|1129.7|1131.4|1130.2|1122.2|1120.5|257
1647876300000|2022-03-21 15:25:00|1131.1|1130.1|1129.6|1128.6|1131.9|1131.3|1128.6|1127.4|228
1647876600000|2022-03-21 15:30:00|1129.3|1127.8|1132.4|1130.9|1133.4|1132.7|1129.3|1127.8|141
1647876900000|2022-03-21 15:35:00|1132.1|1131.5|1131.8|1131.2|1133|1132.1|1130.2|1129.6|108
1647877200000|2022-03-21 15:40:00|1131.9|1131.3|1137.5|1136.9|1137.9|1137.3|1131.9|1131.3|320
1647877500000|2022-03-21 15:45:00|1137.6|1137|1138.3|1137.7|1138.4|1137.8|1135|1134.2|282
1647877800000|2022-03-21 15:50:00|1138.2|1137.6|1136.4|1135.8|1138.3|1137.7|1131.4|1130.6|230
1647878100000|2022-03-21 15:55:00|1137|1135.5|1133.8|1132.8|1138|1137.4|1133.1|1132.2|782
1647878400000|2022-03-21 16:00:00|1133.5|1132.9|1137.8|1137.2|1138|1137.4|1133|1132.3|200
1647878700000|2022-03-21 16:05:00|1137.9|1137.3|1137.8|1137.2|1138|1137.4|1135.6|1135|393
1647879000000|2022-03-21 16:10:00|1137.7|1137.1|1134.6|1134|1137.8|1137.2|1134|1133.4|248
1647879300000|2022-03-21 16:15:00|1135|1134.4|1135.7|1134.7|1137.2|1136.5|1133.2|1132.4|345
1647879600000|2022-03-21 16:20:00|1135.8|1134.8|1136.7|1135.7|1136.8|1136.1|1134.8|1133.9|103
1647879900000|2022-03-21 16:25:00|1136.8|1135.8|1135.3|1134.3|1137.4|1136.8|1133.5|1132.6|208
1647880200000|2022-03-21 16:30:00|1135.2|1134.2|1135.9|1135.3|1136.7|1136|1134.6|1133.7|119
1647880500000|2022-03-21 16:35:00|1136|1135.4|1131.4|1130.8|1137.7|1137.1|1131.4|1130.8|254
1647880800000|2022-03-21 16:40:00|1131.8|1130.9|1129.9|1128.4|1132|1131.2|1126|1125.1|258
1647881100000|2022-03-21 16:45:00|1130|1128.5|1125.9|1124.9|1131.6|1130.5|1124.4|1123.6|196
1647881400000|2022-03-21 16:50:00|1125.6|1125|1129|1127.5|1130.1|1129.3|1123.3|1122.3|210
1647881700000|2022-03-21 16:55:00|1128.7|1127.7|1127.6|1126.6|1130.7|1129.5|1122.5|1121.1|150
1647882000000|2022-03-21 17:00:00|1127.4|1126.8|1128.2|1126.7|1130.1|1129|1126.2|1125.5|165
1647882300000|2022-03-21 17:05:00|1128.4|1127.2|1128.7|1127.7|1131.6|1130.2|1127.3|1126.5|136
1647882600000|2022-03-21 17:10:00|1128.4|1127.8|1133.3|1132.3|1134|1133.4|1128.2|1127.2|146
1647882900000|2022-03-21 17:15:00|1133.1|1132.5|1131.6|1130.1|1134.6|1134|1130.5|1129.7|201
1647883200000|2022-03-21 17:20:00|1131.2|1130.6|1127.4|1126.4|1131.6|1130.9|1126.3|1125.3|106
1647883500000|2022-03-21 17:25:00|1127.9|1126.3|1127.1|1125.6|1129.8|1128.9|1126.1|1125.2|92
1647883800000|2022-03-21 17:30:00|1126.8|1125.3|1125|1123.5|1127.6|1126.9|1124.7|1123.2|82
1647884100000|2022-03-21 17:35:00|1124.9|1123.9|1121.1|1119.6|1127.7|1126.8|1121|1119.5|191
1647884400000|2022-03-21 17:40:00|1120.7|1119.7|1125|1124.4|1127.1|1126.1|1120.7|1119.4|119
1647884700000|2022-03-21 17:45:00|1125.4|1124.3|1118|1116.5|1126|1124.7|1117.3|1115.9|150
1647885000000|2022-03-21 17:50:00|1118.4|1116.9|1117.5|1116.9|1121.2|1120.2|1115.9|1115.1|251
1647885300000|2022-03-21 17:55:00|1117.7|1116.7|1119.6|1118.1|1119.6|1118.4|1116.7|1115.6|143
1647885600000|2022-03-21 18:00:00|1119.9|1118.9|1127.2|1125.7|1130.5|1129.5|1119.6|1118.9|437
1647885900000|2022-03-21 18:05:00|1128.6|1127.1|1127.2|1125.7|1131.3|1130.1|1125.2|1124.5|319
1647886200000|2022-03-21 18:10:00|1126.8|1125.8|1108.4|1107.8|1127.2|1125.8|1105.5|1104.2|1381
1647886500000|2022-03-21 18:15:00|1108.2|1107.2|1106.6|1105.6|1108.7|1108.1|1105.8|1105.2|559
1647907200000|2022-03-22 00:00:00|1109.6|1108.1|1124.3|1122.8|1133.9|1132.4|1102.1|1100.6|339
1647907500000|2022-03-22 00:05:00|1124.4|1122.9|1125.9|1124.4|1130.6|1129.1|1124.4|1122.9|84
1647907800000|2022-03-22 00:10:00|1125.8|1124.3|1129|1127.5|1130.5|1129.5|1125.1|1123.6|55
1647908100000|2022-03-22 00:15:00|1129.4|1127.9|1127.7|1126.2|1130.3|1128.8|1126.3|1125.5|32
1647908400000|2022-03-22 00:20:00|1127.6|1126.1|1125.5|1124|1127.6|1126.1|1123.9|1123.1|43
1647908700000|2022-03-22 00:25:00|1125.6|1124.5|1127.2|1126.2|1127.4|1126.3|1125.5|1124.4|32
1647909000000|2022-03-22 00:30:00|1127.3|1125.8|1124.1|1123.1|1127.3|1125.8|1124|1122.6|37
1647909300000|2022-03-22 00:35:00|1123.7|1123.2|1123.6|1123|1125|1124.1|1123.3|1122.6|61
1647909600000|2022-03-22 00:40:00|1123.9|1122.9|1117.6|1116.1|1124.3|1123.7|1116.9|1115.4|229
1647909900000|2022-03-22 00:45:00|1117.5|1116|1123.3|1121.8|1123.9|1122.4|1117.2|1115.9|84
1647910200000|2022-03-22 00:50:00|1123.6|1123|1124.7|1123.2|1126|1124.9|1122.4|1121.6|75
1647910500000|2022-03-22 00:55:00|1124.5|1123|1127.5|1126|1127.6|1126.1|1123.8|1123|23
1647910800000|2022-03-22 01:00:00|1126.6|1125.3|1129.2|1127.7|1130.2|1128.7|1126.6|1125.2|23
1647911100000|2022-03-22 01:05:00|1129.4|1127.9|1127.8|1126.3|1129.7|1128.5|1127.2|1125.7|17
1647911400000|2022-03-22 01:10:00|1128|1126.5|1131.7|1130.2|1132.2|1131.2|1127|1126.4|63
1647911700000|2022-03-22 01:15:00|1131.6|1130.1|1133.7|1132.2|1134.5|1133.9|1131.3|1129.8|160
1647912000000|2022-03-22 01:20:00|1133.5|1132|1135|1133.5|1135.1|1133.6|1133.5|1132|18
1647912300000|2022-03-22 01:25:00|1134.9|1133.4|1134.1|1132.6|1135.3|1134|1133.8|1132.3|9
1647912600000|2022-03-22 01:30:00|1133.9|1132.4|1132|1130.5|1135.6|1134.8|1132|1130.5|46
1647912900000|2022-03-22 01:35:00|1132.1|1130.6|1133.1|1131.6|1133.7|1132.2|1132|1130.5|23
1647913200000|2022-03-22 01:40:00|1133.2|1131.7|1133.2|1131.7|1134.1|1133.1|1133.2|1131.7|15
1647913500000|2022-03-22 01:45:00|1132.3|1131.8|1135.7|1134.2|1136.1|1134.9|1132.3|1131.8|24
1647913800000|2022-03-22 01:50:00|1135.6|1134.1|1136|1134.5|1136|1134.9|1134.5|1133.5|8
1647914100000|2022-03-22 01:55:00|1135.8|1134.8|1135.6|1134.1|1135.8|1135.1|1135.3|1133.8|17
1647914400000|2022-03-22 02:00:00|1135.5|1134|1135.2|1133.7|1135.6|1134.1|1134.4|1133.3|5
1647914700000|2022-03-22 02:05:00|1135.6|1134.1|1135|1133.5|1137|1136.3|1134.3|1133.3|47
1647915000000|2022-03-22 02:10:00|1135.6|1134.1|1135.6|1134.1|1136|1134.5|1132.5|1131.7|15
1647915300000|2022-03-22 02:15:00|1134.7|1133.9|1132|1130.5|1135.6|1133.9|1131.4|1130.5|25
1647915600000|2022-03-22 02:20:00|1131.1|1129.6|1131.6|1130.1|1132.8|1131.3|1130|1128.7|23
1647915900000|2022-03-22 02:25:00|1131|1130|1133|1131.5|1133.1|1131.8|1130.8|1130|17
1647916200000|2022-03-22 02:30:00|1132.2|1131.6|1131.9|1130.4|1133.1|1131.7|1131.3|1130.4|9
1647916500000|2022-03-22 02:35:00|1132.2|1130.7|1132.1|1131.5|1133.1|1131.6|1132.1|1130.7|17
1647916800000|2022-03-22 02:40:00|1132|1131.4|1133|1131.5|1133.2|1131.7|1132|1131.1|5
1647917100000|2022-03-22 02:45:00|1133.1|1131.6|1133.3|1131.8|1133.4|1131.9|1132.4|1130.9|19
1647917400000|2022-03-22 02:50:00|1132.9|1131.4|1133.7|1132.2|1133.7|1132.5|1132.5|1131.4|4
1647917700000|2022-03-22 02:55:00|1133.5|1132.5|1134.3|1132.8|1136.6|1135.1|1133.5|1132.2|26
1647918000000|2022-03-22 03:00:00|1134.8|1133.3|1132.4|1130.9|1134.8|1133.6|1131.8|1130.9|14
1647918300000|2022-03-22 03:05:00|1132.5|1131|1132.8|1131.3|1133.4|1132.2|1132.5|1131|10
1647918600000|2022-03-22 03:10:00|1132.9|1131.4|1133.5|1132|1133.5|1132.2|1132.1|1130.9|9
1647918900000|2022-03-22 03:15:00|1133.2|1132.2|1133.6|1132.6|1134.1|1132.6|1132.8|1131.3|5
1647919200000|2022-03-22 03:20:00|1133.9|1132.4|1136.2|1134.7|1136.2|1135.1|1133.8|1132.4|13
1647919500000|2022-03-22 03:25:00|1136.4|1134.9|1136.4|1134.9|1136.9|1135.9|1136.1|1134.7|7
1647919800000|2022-03-22 03:30:00|1136|1134.5|1136.4|1134.9|1136.4|1135.2|1135.2|1134|8
1647920100000|2022-03-22 03:35:00|1136.2|1134.7|1135.3|1133.8|1136.2|1134.7|1135.3|1133.8|2
1647920400000|2022-03-22 03:40:00|1134.5|1133.9|1134.1|1132.6|1134.7|1133.9|1133.8|1132.5|5
1647920700000|2022-03-22 03:45:00|1134|1132.5|1133.9|1133.3|1134.7|1133.3|1133.4|1132|12
1647921000000|2022-03-22 03:50:00|1134.1|1133.1|1135.2|1133.7|1135.2|1133.7|1133.9|1133|7
1647921300000|2022-03-22 03:55:00|1135|1133.5|1134.8|1134.2|1135.1|1134.3|1134.8|1133.4|3
1647921600000|2022-03-22 04:00:00|1134.9|1134.3|1135.6|1134.1|1135.8|1134.3|1134.5|1133.4|8
1647921900000|2022-03-22 04:05:00|1135.8|1134.3|1134.8|1134.2|1135.9|1135.1|1134.7|1134.1|9
1647922200000|2022-03-22 04:10:00|1134.9|1133.9|1136.5|1135|1137.1|1136.1|1134.7|1133.9|21
1647922500000|2022-03-22 04:15:00|1136.4|1134.9|1136.5|1135|1136.5|1135|1136.3|1134.8|0
1647922800000|2022-03-22 04:20:00|1136.6|1135.1|1135.9|1134.9|1136.6|1135.7|1135.5|1134.7|5
1647923100000|2022-03-22 04:25:00|1136|1135|1136.2|1134.7|1136.3|1135|1135.9|1134.5|12
1647923400000|2022-03-22 04:30:00|1135.5|1134.9|1137.4|1135.9|1137.4|1135.9|1135.5|1134.9|27
1647923700000|2022-03-22 04:35:00|1137.5|1136|1144.4|1142.9|1145.9|1145.2|1137.5|1136|144
1647924000000|2022-03-22 04:40:00|1144.5|1143|1145.7|1144.2|1146|1144.6|1143.8|1142.8|36
1647924300000|2022-03-22 04:45:00|1145.9|1144.4|1145.3|1143.8|1146.3|1145.7|1144.4|1143|13
1647924600000|2022-03-22 04:50:00|1145|1143.5|1145.5|1144|1145.9|1144.9|1143.7|1142.2|69
1647924900000|2022-03-22 04:55:00|1145.6|1144.1|1144.4|1142.9|1146.6|1145.4|1144.2|1142.7|13
1647925200000|2022-03-22 05:00:00|1145.1|1143.6|1145.7|1144.2|1145.8|1144.3|1145.1|1143.6|7
1647925500000|2022-03-22 05:05:00|1145.8|1144.3|1143.6|1142.6|1146|1144.8|1143.5|1142|10
1647925800000|2022-03-22 05:10:00|1143.8|1142.3|1143.5|1142|1144.8|1143.5|1142.5|1141.7|12
1647926100000|2022-03-22 05:15:00|1143.6|1142.1|1141.2|1140.2|1143.7|1142.2|1140.6|1139.6|9
1647926400000|2022-03-22 05:20:00|1141.6|1140.1|1140.8|1139.3|1141.8|1140.7|1140.7|1139.2|10
1647926700000|2022-03-22 05:25:00|1141.3|1139.8|1142.6|1141.1|1142.8|1141.3|1141.3|1139.8|8
1647927000000|2022-03-22 05:30:00|1142.7|1141.2|1142.9|1142.3|1144.3|1143.2|1142.5|1141|9
1647927300000|2022-03-22 05:35:00|1143.7|1142.2|1146.3|1144.8|1146.4|1144.9|1143.2|1141.7|16
1647927600000|2022-03-22 05:40:00|1146.4|1144.9|1148.4|1147.8|1150.9|1149.9|1146.4|1144.9|39
1647927900000|2022-03-22 05:45:00|1148.7|1147.7|1148.8|1147.3|1148.8|1147.7|1145.8|1144.8|43
1647928200000|2022-03-22 05:50:00|1148.7|1147.2|1150.6|1149.1|1151.4|1150.4|1148.7|1147.2|27
1647928500000|2022-03-22 05:55:00|1150.7|1149.2|1150.9|1149.4|1151.9|1150.8|1149.9|1148.5|38
1647928800000|2022-03-22 06:00:00|1150.7|1149.7|1152|1150.5|1152.9|1151.9|1150.7|1149.5|16
1647929100000|2022-03-22 06:05:00|1152.1|1150.6|1151|1149.5|1152.4|1150.9|1151|1149.5|4
1647929400000|2022-03-22 06:10:00|1151.1|1149.6|1153.8|1152.3|1155.9|1154.7|1151.1|1149.6|57
1647929700000|2022-03-22 06:15:00|1154|1152.5|1155.3|1153.8|1155.8|1154.4|1152.5|1151.2|14
1647930000000|2022-03-22 06:20:00|1155.5|1154.3|1152.1|1150.6|1155.5|1154.3|1151.6|1150.1|18
1647930300000|2022-03-22 06:25:00|1152|1150.5|1151.3|1149.8|1152|1150.5|1151.1|1149.6|5
1647930600000|2022-03-22 06:30:00|1151.4|1149.9|1148.6|1147.6|1152.3|1151.1|1148.6|1147.5|10
1647930900000|2022-03-22 06:35:00|1148.3|1146.8|1151|1149.5|1152.9|1152.1|1147.5|1146.4|28
1647931200000|2022-03-22 06:40:00|1150.9|1149.4|1150.6|1149.1|1151.3|1150.4|1149.8|1149|5
1647931500000|2022-03-22 06:45:00|1150.5|1149|1150.4|1148.9|1151.2|1150.1|1149.2|1147.7|24
1647931800000|2022-03-22 06:50:00|1150.5|1149|1150.6|1149.1|1150.6|1149.1|1150.4|1148.9|1
1647932100000|2022-03-22 06:55:00|1150.5|1149|1150|1148.5|1151.1|1149.9|1149.8|1148.5|11
1647932400000|2022-03-22 07:00:00|1149.7|1148.2|1145|1143.5|1149.8|1148.3|1145|1143.5|24
1647932700000|2022-03-22 07:05:00|1144.8|1143.3|1142.5|1141|1145|1143.5|1141.7|1140.6|14
1647933000000|2022-03-22 07:10:00|1142.6|1141.1|1142.7|1141.2|1144.6|1143.8|1142.4|1140.9|27
1647933300000|2022-03-22 07:15:00|1142.8|1141.3|1143.2|1141.7|1143.7|1142.2|1142.8|1141.3|12
1647933600000|2022-03-22 07:20:00|1143|1141.5|1144.3|1142.8|1144.3|1142.8|1142|1141|10
1647933900000|2022-03-22 07:25:00|1144.4|1142.9|1137|1135.5|1144.4|1142.9|1136|1135.1|134
1647934200000|2022-03-22 07:30:00|1136.9|1135.4|1139.4|1137.9|1140.3|1139.1|1136.4|1135.4|43
1647934500000|2022-03-22 07:35:00|1139.5|1138|1138.1|1136.6|1139.5|1138|1136.3|1134.8|25
1647934800000|2022-03-22 07:40:00|1137.8|1136.3|1136.9|1135.4|1137.9|1136.4|1136|1134.5|24
1647935100000|2022-03-22 07:45:00|1136.8|1135.3|1137.7|1136.2|1137.7|1136.2|1136.4|1134.9|11
1647935400000|2022-03-22 07:50:00|1137.8|1136.3|1141.9|1140.4|1141.9|1140.4|1137.8|1136.3|23
1647935700000|2022-03-22 07:55:00|1142.1|1140.6|1138.1|1136.6|1142.1|1140.6|1138|1136.6|37
1647936000000|2022-03-22 08:00:00|1137.9|1136.4|1137.9|1136.4|1138.3|1137.3|1136.4|1134.9|18
1647936300000|2022-03-22 08:05:00|1138|1136.5|1136.5|1135|1139.2|1137.7|1136.2|1134.7|46
1647936600000|2022-03-22 08:10:00|1136.6|1135.1|1129.8|1128.3|1136.8|1135.7|1128.9|1127.4|216
1647936900000|2022-03-22 08:15:00|1129.7|1128.2|1127.3|1126.7|1129.9|1128.4|1124.4|1122.9|82
1647937200000|2022-03-22 08:20:00|1127.4|1126.8|1126.3|1124.8|1130.8|1129.7|1126.3|1124.8|42
1647937500000|2022-03-22 08:25:00|1126.1|1124.6|1125|1124.4|1127.4|1125.9|1124.3|1122.8|42
1647937800000|2022-03-22 08:30:00|1125.2|1124.6|1129.1|1127.6|1129.4|1127.9|1125.2|1123.8|24
1647938100000|2022-03-22 08:35:00|1129.3|1127.8|1127.5|1126|1129.7|1128.2|1127.5|1126|31
1647938400000|2022-03-22 08:40:00|1127.6|1126.1|1124.6|1123.1|1127.8|1126.8|1124.6|1123.1|23
1647938700000|2022-03-22 08:45:00|1124.5|1123|1119.1|1117.6|1124.5|1123|1118.8|1117.3|117
1647939000000|2022-03-22 08:50:00|1119.3|1117.8|1110.7|1109.2|1121.1|1119.9|1109.5|1108.8|150
1647939300000|2022-03-22 08:55:00|1110.8|1109.3|1118.2|1116.7|1118.5|1117.3|1109.7|1109.1|55
1647939600000|2022-03-22 09:00:00|1118|1116.5|1117.6|1116.1|1120.4|1119.7|1117.6|1116.1|17
1647939900000|2022-03-22 09:05:00|1117.8|1116.3|1122.1|1120.6|1123.6|1122.3|1117.8|1116.3|65
1647940200000|2022-03-22 09:10:00|1122.3|1120.8|1125.6|1124.1|1127.7|1126.4|1120.8|1119.5|36
1647940500000|2022-03-22 09:15:00|1125.5|1124|1130|1128.5|1130|1128.5|1124.5|1123.5|20
1647940800000|2022-03-22 09:20:00|1130.1|1128.6|1132.9|1131.4|1133.2|1132|1129.1|1127.8|85
1647941100000|2022-03-22 09:25:00|1132.5|1131.5|1133.8|1133.2|1134.7|1133.5|1130.9|1130|49
1647941400000|2022-03-22 09:30:00|1133.6|1133|1131.7|1130.2|1133.8|1133|1131.7|1130.2|19
1647941700000|2022-03-22 09:35:00|1131.8|1130.3|1130.1|1128.6|1131.8|1130.3|1129|1128.4|29
1647942000000|2022-03-22 09:40:00|1130.3|1128.8|1137.9|1136.4|1137.9|1136.8|1130.1|1128.6|45
1647942300000|2022-03-22 09:45:00|1138|1136.5|1137.6|1136.1|1138.5|1137.4|1135.6|1134.7|32
1647942600000|2022-03-22 09:50:00|1137.8|1136.3|1141.9|1140.4|1142.5|1141.3|1137.8|1136.3|48
1647942900000|2022-03-22 09:55:00|1142.1|1140.6|1141.5|1140|1142.4|1141.4|1140.2|1138.7|35
1647943200000|2022-03-22 10:00:00|1141.6|1140.1|1144|1142.5|1144.6|1143.6|1140.4|1139.4|92
1647943500000|2022-03-22 10:05:00|1143.9|1142.4|1145.1|1143.6|1146.2|1144.7|1143.7|1142.4|43
1647943800000|2022-03-22 10:10:00|1145.2|1143.7|1138.7|1137.2|1145.5|1144|1138.4|1136.9|38
1647944100000|2022-03-22 10:15:00|1138.6|1137.1|1144.4|1142.9|1144.4|1142.9|1137.1|1135.9|33
1647944400000|2022-03-22 10:20:00|1144.3|1142.8|1146.4|1145.8|1147.4|1146|1144.3|1142.8|38
1647944700000|2022-03-22 10:25:00|1146.7|1145.7|1146.6|1145.6|1148.1|1146.9|1146.1|1144.8|36
1647945000000|2022-03-22 10:30:00|1146.9|1145.4|1146.4|1144.9|1148|1146.8|1146.3|1144.9|37
1647945300000|2022-03-22 10:35:00|1146|1144.5|1147.5|1146|1147.9|1147|1146|1144.5|30
1647945600000|2022-03-22 10:40:00|1147.3|1145.8|1147.9|1146.4|1147.9|1146.9|1146.6|1145.6|17
1647945900000|2022-03-22 10:45:00|1147.8|1146.8|1152.2|1150.7|1154.3|1153.2|1147.7|1146.8|81
1647946200000|2022-03-22 10:50:00|1152.1|1150.6|1152.2|1150.7|1152.8|1151.3|1147.8|1147.2|55
1647946500000|2022-03-22 10:55:00|1152.1|1150.6|1152.3|1150.8|1152.3|1151.3|1150.7|1149.2|9
1647946800000|2022-03-22 11:00:00|1153.9|1152.4|1152.8|1151.3|1153.9|1152.4|1152.2|1151|17
1647947100000|2022-03-22 11:05:00|1152.9|1151.4|1153.2|1151.7|1153.4|1151.9|1152.2|1150.9|13
1647947400000|2022-03-22 11:10:00|1153.4|1151.9|1154.7|1153.2|1155.3|1154.4|1153.4|1151.9|38
1647947700000|2022-03-22 11:15:00|1154.8|1153.3|1154.6|1153.1|1157.1|1156.2|1153.7|1152.2|88
1647948000000|2022-03-22 11:20:00|1154.5|1153|1149.8|1148.3|1154.9|1153.4|1149.2|1147.7|28
1647948300000|2022-03-22 11:25:00|1150|1148.5|1152.2|1150.7|1152.3|1151.1|1149.3|1148.5|39
1647948600000|2022-03-22 11:30:00|1152.3|1150.8|1151.2|1149.7|1153.6|1152.9|1151.2|1149.7|26
1647948900000|2022-03-22 11:35:00|1151.1|1149.6|1149.5|1148|1151.1|1150.2|1149.3|1148|16
1647949200000|2022-03-22 11:40:00|1149.4|1147.9|1145.8|1144.3|1149.4|1148.1|1141.3|1139.8|86
1647949500000|2022-03-22 11:45:00|1145.9|1144.4|1143.9|1142.4|1145.9|1144.5|1143.4|1141.9|17
1647949800000|2022-03-22 11:50:00|1144.2|1142.7|1144.1|1143.5|1145.5|1144.7|1143.5|1142|17
1647950100000|2022-03-22 11:55:00|1144|1143.4|1141.3|1140.3|1144.4|1143.5|1140.6|1139.1|20
1647950400000|2022-03-22 12:00:00|1141.2|1139.7|1141|1139.5|1144.8|1144|1140.6|1139.4|37
1647950700000|2022-03-22 12:05:00|1141.1|1139.6|1137.4|1135.9|1142.2|1140.8|1136.3|1135.4|34
1647951000000|2022-03-22 12:10:00|1137.5|1136|1137.4|1135.9|1138|1137.1|1135.5|1134|44
1647951300000|2022-03-22 12:15:00|1138.4|1136.9|1139.9|1138.4|1141.8|1140.8|1137.4|1136|71
1647951600000|2022-03-22 12:20:00|1139.7|1139.1|1138.7|1138.1|1142.9|1141.7|1137.5|1136.5|54
1647951900000|2022-03-22 12:25:00|1138.6|1138|1141.6|1140.1|1144.3|1143.3|1138.5|1137.9|39
1647952200000|2022-03-22 12:30:00|1142.2|1140.7|1140.7|1139.7|1145.1|1144|1140.6|1139.7|36
1647952500000|2022-03-22 12:35:00|1140.6|1139.2|1142.6|1141.6|1143.6|1142.7|1140.2|1138.8|25
1647952800000|2022-03-22 12:40:00|1142.8|1141.8|1144.7|1144.1|1146|1144.5|1142.4|1141.8|46
1647955800000|2022-03-22 13:30:00|1135|1134|1126.2|1124.7|1142.2|1140.8|1123.1|1121.7|1006
1647956100000|2022-03-22 13:35:00|1126.1|1124.6|1127.7|1126.2|1133.9|1133|1123.8|1122.7|372
1647956400000|2022-03-22 13:40:00|1127.4|1126.8|1118.3|1116.8|1128.2|1127.2|1116.5|1115.2|452
1647956700000|2022-03-22 13:45:00|1118.4|1116.9|1116.6|1115.1|1122|1120.6|1114.5|1113.3|414
1647957000000|2022-03-22 13:50:00|1116|1115.4|1121.8|1120.3|1121.8|1121|1112.8|1111.9|479
1647957300000|2022-03-22 13:55:00|1121.6|1120.1|1126.7|1125.2|1127.2|1126.3|1121.1|1120.1|216
1647957600000|2022-03-22 14:00:00|1126.4|1125.4|1121.5|1120|1126.4|1125.4|1119|1117.9|229
1647957900000|2022-03-22 14:05:00|1120.5|1119.5|1113.4|1111.9|1120.5|1119.6|1112.2|1110.8|277
1647958200000|2022-03-22 14:10:00|1112.5|1111.4|1115.3|1113.8|1116.4|1115.5|1111.2|1110.5|230
1647958500000|2022-03-22 14:15:00|1114.7|1114.1|1114|1113|1118.3|1117.7|1113.8|1112.6|153
1647958800000|2022-03-22 14:20:00|1113.7|1113.1|1108|1107|1116.5|1115|1107.8|1106.6|188
1647959100000|2022-03-22 14:25:00|1108.2|1106.7|1116.6|1115.6|1117|1116|1107.9|1106.6|199
1647959400000|2022-03-22 14:30:00|1117.2|1116.2|1109.6|1108.1|1117.5|1116.2|1109|1107.9|203
1647959700000|2022-03-22 14:35:00|1109.3|1108.3|1119.4|1117.9|1120.1|1118.9|1105.2|1104.3|555
1647960000000|2022-03-22 14:40:00|1119.3|1117.8|1117.5|1116|1121.1|1119.6|1116.2|1115.1|204
1647960300000|2022-03-22 14:45:00|1117.1|1116.1|1110.2|1108.7|1118.2|1117|1108.5|1107.7|202
1647960600000|2022-03-22 14:50:00|1109.9|1109.3|1107.6|1107|1114.1|1112.7|1105.9|1105|178
1647960900000|2022-03-22 14:55:00|1108.2|1106.7|1110|1109|1112|1110.5|1107.8|1106.5|118
1647961200000|2022-03-22 15:00:00|1109.8|1109.2|1111.2|1109.7|1111.5|1110.7|1108.2|1107.5|178
1647961500000|2022-03-22 15:05:00|1111.1|1109.6|1100.3|1098.8|1111.1|1109.6|1099.4|1097.9|364
1647961800000|2022-03-22 15:10:00|1100.4|1098.9|1097.1|1095.6|1101.2|1100.1|1094.8|1093.9|307
1647962100000|2022-03-22 15:15:00|1096.7|1095.7|1102.1|1100.6|1102.1|1100.6|1096.6|1095.3|302
1647962400000|2022-03-22 15:20:00|1101.8|1100.3|1100.7|1099.2|1104.1|1103.2|1100|1099.2|130
1647962700000|2022-03-22 15:25:00|1100.8|1099.3|1106.6|1105.1|1108.1|1107|1098.4|1097.7|164
1647963000000|2022-03-22 15:30:00|1106.7|1105.2|1103.6|1102.1|1106.8|1105.3|1102|1100.9|126
1647963300000|2022-03-22 15:35:00|1103.7|1102.2|1102.7|1101.2|1104.4|1103.4|1102.2|1101.2|75
1647963600000|2022-03-22 15:40:00|1102.5|1101.5|1102.7|1101.2|1107.3|1106.1|1101.7|1101|124
1647963900000|2022-03-22 15:45:00|1102.8|1101.3|1103.6|1102.1|1107.7|1106.2|1102.6|1101.2|57
1647964200000|2022-03-22 15:50:00|1103.7|1102.2|1104.1|1102.6|1105.3|1103.9|1102.8|1101.4|106
1647964500000|2022-03-22 15:55:00|1104.2|1102.7|1102.9|1101.4|1106.5|1105.6|1102.9|1101.4|186
1647964800000|2022-03-22 16:00:00|1103|1101.5|1103.2|1102.6|1103.5|1102.6|1102.2|1101.3|60
1647965100000|2022-03-22 16:05:00|1103.5|1102.5|1105.1|1104.1|1106|1105.1|1103.5|1102.5|80
1647965400000|2022-03-22 16:10:00|1105.4|1104.4|1099.4|1098.8|1105.4|1104.4|1099.2|1098|109
1647965700000|2022-03-22 16:15:00|1099.3|1098.7|1099.5|1098|1100.1|1099.3|1098.5|1097.8|118
1647966000000|2022-03-22 16:20:00|1099.6|1098.1|1098.6|1097.1|1099.7|1098.8|1098|1096.8|186
1647966300000|2022-03-22 16:25:00|1098.5|1097|1101.4|1100.4|1101.4|1100.5|1097|1096|126
1647966600000|2022-03-22 16:30:00|1101.1|1100.5|1100.3|1099.3|1101.4|1100.8|1099.7|1098.5|54
1647966900000|2022-03-22 16:35:00|1100|1099.4|1102.9|1101.4|1103|1102.1|1099.9|1099.2|64
1647967200000|2022-03-22 16:40:00|1102.7|1101.7|1107.8|1106.8|1107.9|1106.8|1101.2|1099.8|109
1647967500000|2022-03-22 16:45:00|1108|1106.3|1114|1112.5|1115.3|1114.3|1108|1106.3|133
1647967800000|2022-03-22 16:50:00|1114.1|1112.6|1111.7|1110.2|1114.1|1113.1|1110.3|1109.1|79
1647968100000|2022-03-22 16:55:00|1111.9|1110.4|1110.9|1109.4|1112.3|1111.6|1110.6|1109.1|67
1647968400000|2022-03-22 17:00:00|1108.5|1107.5|1107|1105.5|1109.1|1107.9|1105.2|1103.9|128
1647968700000|2022-03-22 17:05:00|1106.9|1105.4|1102.8|1101.8|1106.9|1106|1101|1099.6|84
1647969000000|2022-03-22 17:10:00|1103.6|1102.1|1104.9|1103.4|1106.5|1105.5|1103.2|1101.8|78
1647969300000|2022-03-22 17:15:00|1104.8|1103.3|1104.9|1103.4|1106.6|1105.6|1104.4|1103.2|143
1647969600000|2022-03-22 17:20:00|1104.5|1103.9|1106.6|1105.1|1107.1|1106.3|1104.5|1103.4|60
1647969900000|2022-03-22 17:25:00|1106.4|1105.4|1110.7|1109.2|1112.6|1111.2|1106.4|1105.4|119
1647970200000|2022-03-22 17:30:00|1110.6|1109.1|1114.7|1113.2|1116.4|1115.5|1110.4|1108.9|171
1647970500000|2022-03-22 17:35:00|1114.6|1113.1|1112.3|1110.8|1114.6|1113.1|1110.9|1109.9|318
1647970800000|2022-03-22 17:40:00|1112|1111.4|1109.4|1107.9|1112.3|1111.4|1108.1|1107.5|63
1647971100000|2022-03-22 17:45:00|1109.3|1107.8|1112.5|1111|1114|1112.9|1109.3|1107.8|522
1647971400000|2022-03-22 17:50:00|1112.7|1111.2|1111.6|1110.1|1112.7|1111.9|1109.4|1108|39
1647971700000|2022-03-22 17:55:00|1111.7|1110.2|1113.4|1111.9|1114.2|1113.3|1111.5|1110.1|70
1647972000000|2022-03-22 18:00:00|1113.3|1111.8|1110.2|1109.2|1113.3|1111.8|1109.2|1108.6|158
1647972300000|2022-03-22 18:05:00|1110.3|1109.3|1111.1|1110.1|1112.8|1112.1|1106.2|1105.2|260
1647972600000|2022-03-22 18:10:00|1111.3|1109.8|1111.7|1111.1|1113.2|1111.7|1109|1107.5|1032
1647972900000|2022-03-22 18:15:00|1111.4|1110.4|1113.2|1111.7|1114.6|1113.9|1109.6|1108.8|393
1647993600000|2022-03-23 00:00:00|1111.6|1110.6|1107|1105.5|1111.9|1110.6|1102.3|1101.3|190
1647993900000|2022-03-23 00:05:00|1107.1|1105.6|1106.6|1105.1|1110.1|1108.6|1105.6|1104.6|26
1647994200000|2022-03-23 00:10:00|1106.5|1105|1106.9|1105.4|1107.2|1105.7|1103.1|1102.5|20
1647994500000|2022-03-23 00:15:00|1106.8|1105.3|1105.9|1104.4|1106.8|1105.3|1105.1|1104.3|11
1647994800000|2022-03-23 00:20:00|1105.6|1104.6|1104.1|1102.6|1105.9|1104.7|1104.1|1102.6|18
1647995100000|2022-03-23 00:25:00|1104|1102.5|1104|1102.5|1104|1102.5|1102.1|1101.4|24
1647995400000|2022-03-23 00:30:00|1103.9|1102.4|1105|1103.5|1105|1103.5|1103.9|1102.4|7
1647995700000|2022-03-23 00:35:00|1105.1|1103.6|1104.8|1103.3|1105.4|1103.9|1104.3|1103.3|6
1647996000000|2022-03-23 00:40:00|1104.7|1103.2|1105.1|1103.6|1105.1|1103.7|1103|1101.8|41
1647996300000|2022-03-23 00:45:00|1105.2|1103.7|1105.9|1104.4|1106.7|1105.5|1104.1|1103.5|17
1647996600000|2022-03-23 00:50:00|1105.8|1104.3|1106.3|1104.8|1106.4|1105.7|1104.9|1103.9|9
1647996900000|2022-03-23 00:55:00|1106.2|1105.7|1109.4|1108.4|1111.6|1110.1|1106.2|1104.7|41
1647997200000|2022-03-23 01:00:00|1109.6|1108.1|1110.3|1108.8|1110.5|1109|1108|1106.5|23
1647997500000|2022-03-23 01:05:00|1109.9|1108.9|1109.3|1107.8|1110.2|1108.9|1108.8|1107.3|24
1647997800000|2022-03-23 01:10:00|1109.4|1107.9|1110.3|1108.8|1110.5|1109|1108.5|1107.3|5
1647998100000|2022-03-23 01:15:00|1110.5|1109|1108.5|1107|1111.1|1109.9|1107.7|1106.2|25
1647998400000|2022-03-23 01:20:00|1107.7|1107.1|1106.2|1104.7|1108.7|1107.2|1105.8|1104.5|11
1647998700000|2022-03-23 01:25:00|1105.9|1104.4|1104|1102.5|1106|1104.5|1104|1102.5|6
1647999000000|2022-03-23 01:30:00|1103.5|1102|1104|1102.5|1104|1102.5|1103.2|1101.9|4
1647999300000|2022-03-23 01:35:00|1103.9|1102.4|1106.3|1104.8|1106.3|1104.8|1103.9|1102.4|3
1647999600000|2022-03-23 01:40:00|1105.6|1105|1106.6|1105.1|1106.6|1105.3|1105.6|1104.7|10
1647999900000|2022-03-23 01:45:00|1106.3|1104.8|1106.3|1104.8|1106.6|1105.4|1104.7|1103.7|20
1648000200000|2022-03-23 01:50:00|1105.4|1105|1106.3|1104.8|1106.6|1105.4|1105.4|1104.6|6
1648000500000|2022-03-23 01:55:00|||||||||3
1648000800000|2022-03-23 02:00:00|1106.1|1104.6|1107.4|1105.9|1107.4|1105.9|1106.1|1104.6|10
1648001100000|2022-03-23 02:05:00|1107.5|1106|1109.6|1108.1|1110.4|1109|1106.8|1106|17
1648001400000|2022-03-23 02:10:00|1109.5|1108|1108.9|1107.4|1109.6|1108.1|1108.8|1107.3|7
1648001700000|2022-03-23 02:15:00|1108.3|1107.7|1107.6|1106.1|1108.3|1107.7|1107.6|1106.1|4
1648002000000|2022-03-23 02:20:00|1106.9|1106.3|1111.4|1109.9|1111.5|1110|1106.9|1106.1|15
1648002300000|2022-03-23 02:25:00|1111.3|1109.8|1114.1|1112.6|1114.1|1112.6|1110.5|1109|11
1648002600000|2022-03-23 02:30:00|1114|1113|1114.4|1112.9|1116.4|1114.9|1113.9|1112.9|39
1648002900000|2022-03-23 02:35:00|1114.5|1113|1112.1|1110.6|1114.8|1113.3|1112.1|1110.6|5
1648003200000|2022-03-23 02:40:00|1112.4|1110.9|1109.4|1107.9|1112.6|1111.1|1108.6|1107.9|33
1648003500000|2022-03-23 02:45:00|1109.5|1108|1109.7|1108.2|1109.7|1108.2|1109.4|1107.9|13
1648004100000|2022-03-23 02:55:00|1109.3|1107.8|1109.7|1108.2|1109.7|1108.2|1108.1|1106.6|9
1648004400000|2022-03-23 03:00:00|1109.8|1108.3|1113.1|1111.6|1113.1|1111.6|1109.8|1108.3|10
1648004700000|2022-03-23 03:05:00|1112.9|1111.9|1114.1|1112.6|1114.3|1112.8|1111.6|1110.1|9
1648005000000|2022-03-23 03:10:00|1114.2|1112.7|1115|1114.4|1116.6|1115.9|1114.1|1112.7|26
1648005300000|2022-03-23 03:15:00|1114.5|1113|1115.8|1114.3|1116.8|1115.5|1114.5|1113|28
1648005600000|2022-03-23 03:20:00|1116|1114.5|1115.4|1113.9|1116.4|1114.9|1115.3|1113.8|11
1648005900000|2022-03-23 03:25:00|1115.2|1113.7|1114.6|1113.1|1115.2|1113.7|1114.2|1112.9|4
1648006200000|2022-03-23 03:30:00|1114.8|1113.3|1114.9|1113.4|1114.9|1113.4|1114.3|1113|3
1648006500000|2022-03-23 03:35:00|1114.8|1113.3|1114.7|1113.2|1115.1|1113.6|1113.8|1112.3|8
1648006800000|2022-03-23 03:40:00|1114.8|1113.3|1114.7|1113.2|1114.8|1114.2|1114.7|1113.2|3
1648007100000|2022-03-23 03:45:00|1113.9|1113.3|1114.8|1113.3|1114.8|1113.3|1113.9|1113.1|3
1648007400000|2022-03-23 03:50:00|1114.6|1113.1|1112.5|1111|1114.6|1113.2|1112.4|1111|7
1648007700000|2022-03-23 03:55:00|1112.3|1111.3|1115|1113.5|1115.9|1114.4|1112.3|1111|10
1648008000000|2022-03-23 04:00:00|1114.8|1113.3|1115.1|1113.6|1115.1|1113.6|1114.1|1112.6|4
1648008300000|2022-03-23 04:05:00|1115.5|1114|1113.6|1112.1|1116.5|1115.5|1113.1|1111.6|18
1648008600000|2022-03-23 04:10:00|1113.5|1112|1114.7|1113.2|1114.9|1113.4|1113.5|1112|3
1648008900000|2022-03-23 04:15:00|1114.9|1113.4|1114.8|1113.3|1115.6|1114.3|1113.9|1113.2|13
1648009200000|2022-03-23 04:20:00|1114.6|1113.1|1113.9|1112.4|1114.6|1113.1|1113.8|1112.3|4
1648009500000|2022-03-23 04:25:00|1112.6|1112|1113.9|1112.4|1113.9|1112.4|1112.4|1111.4|5
1648009800000|2022-03-23 04:30:00|1114.3|1112.8|1116.1|1114.6|1116.1|1114.6|1114.3|1112.8|5
1648010100000|2022-03-23 04:35:00|1116.2|1115.2|1116.6|1115.1|1116.6|1115.2|1116.2|1114.9|0
1648010400000|2022-03-23 04:40:00|1116.4|1115.4|1116.2|1114.7|1116.4|1115.8|1116.2|1114.7|4
1648010700000|2022-03-23 04:45:00|1116.4|1114.9|1116.6|1115.1|1116.6|1115.2|1116.2|1114.8|3
1648011000000|2022-03-23 04:50:00|1116.2|1115.2|1116.4|1114.9|1116.6|1115.8|1115.4|1114.8|9
1648011300000|2022-03-23 04:55:00|1116.3|1114.8|1116.2|1114.7|1116.3|1114.8|1116.1|1114.6|6
1648011600000|2022-03-23 05:00:00|1116.1|1114.6|1115.7|1114.2|1116.1|1114.6|1115.7|1114.2|1
1648011900000|2022-03-23 05:05:00|1115.9|1114.4|1115.9|1114.4|1116.1|1114.6|1115.9|1114.4|1
1648012200000|2022-03-23 05:10:00|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|2
1648012500000|2022-03-23 05:15:00|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|2
1648012800000|2022-03-23 05:20:00|1115.9|1114.4|1116|1114.5|1116|1114.5|1115.8|1114.3|1
1648013100000|2022-03-23 05:25:00|1115.9|1114.4|1113.1|1111.6|1115.9|1114.4|1112.1|1111.4|17
1648013400000|2022-03-23 05:30:00|1113.2|1111.7|1115|1114|1115.5|1114.7|1113.2|1111.7|7
1648013700000|2022-03-23 05:35:00|1114.7|1114.1|1114|1112.5|1114.7|1114.1|1114|1112.5|1
1648014000000|2022-03-23 05:40:00|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1648014300000|2022-03-23 05:45:00|1113.6|1112.1|1112.4|1110.9|1113.6|1112.1|1112.3|1110.8|4
1648014600000|2022-03-23 05:50:00|1111.2|1109.7|1112.1|1110.6|1112.1|1110.6|1109.1|1107.6|13
1648014900000|2022-03-23 05:55:00|1112.3|1110.8|1112.5|1111|1113.9|1112.7|1112.1|1110.7|5
1648015200000|2022-03-23 06:00:00|1112.1|1111.1|1109.4|1107.9|1112.2|1111.1|1109.4|1107.9|9
1648015500000|2022-03-23 06:05:00|1109.3|1107.8|1107.1|1105.6|1109.3|1107.8|1106.1|1105.4|12
1648015800000|2022-03-23 06:10:00|1107|1105.5|1108.4|1106.9|1108.4|1106.9|1104.9|1103.5|22
1648016100000|2022-03-23 06:15:00|1108.3|1106.8|1108.2|1107.2|1108.4|1107.3|1108.2|1106.7|2
1648016400000|2022-03-23 06:20:00|1108.5|1107|1110.5|1109.5|1110.7|1109.5|1108.4|1106.9|15
1648016700000|2022-03-23 06:25:00|1110.6|1109.6|1111.9|1110.4|1113.8|1112.5|1110.6|1109.6|24
1648017000000|2022-03-23 06:30:00|1111.8|1110.3|1109.6|1108.1|1111.8|1110.3|1109.4|1107.9|6
1648017300000|2022-03-23 06:35:00|1109.2|1108.2|1109.6|1108.1|1110.1|1108.8|1109.2|1107.9|6
1648017600000|2022-03-23 06:40:00|1109.7|1108.2|1108.4|1106.9|1109.7|1108.2|1106.4|1104.9|13
1648017900000|2022-03-23 06:45:00|1108.3|1107.7|1107.3|1105.8|1108.7|1107.7|1107.3|1105.8|7
1648018200000|2022-03-23 06:50:00|1107.4|1105.9|1107.8|1106.3|1108|1106.6|1106.8|1105.9|6
1648018500000|2022-03-23 06:55:00|1107.7|1106.2|1105.8|1104.3|1107.7|1106.2|1105.8|1104.3|4
1648018800000|2022-03-23 07:00:00|1105.9|1104.4|1106.7|1105.2|1106.7|1105.5|1105.2|1104.3|6
1648019100000|2022-03-23 07:05:00|1108.2|1106.7|1107.8|1106.3|1109.5|1108.5|1107.1|1106.3|21
1648019400000|2022-03-23 07:10:00|1107.7|1106.2|1105.9|1104.4|1107.7|1106.2|1105.9|1104.4|16
1648019700000|2022-03-23 07:15:00|1105.8|1104.3|1105.5|1104|1105.8|1104.3|1104.6|1103.5|2
1648020000000|2022-03-23 07:20:00|1105.6|1104.1|1108.7|1108.1|1108.7|1108.1|1105.6|1104.1|13
1648020300000|2022-03-23 07:25:00|1109.3|1107.8|1107.4|1105.9|1109.8|1109.2|1107.4|1105.9|8
1648020600000|2022-03-23 07:30:00|1106.2|1105.6|1106.6|1105.1|1107.1|1105.6|1106.1|1104.6|6
1648020900000|2022-03-23 07:35:00|1106.7|1105.2|1107.6|1106.1|1108.2|1106.7|1106.5|1105.2|15
1648021200000|2022-03-23 07:40:00|1107.8|1106.3|1107.2|1105.7|1107.9|1106.8|1107.2|1105.7|8
1648021500000|2022-03-23 07:45:00|1107.4|1105.9|1107.1|1105.6|1107.4|1105.9|1107|1105.5|5
1648021800000|2022-03-23 07:50:00|1107.2|1105.7|1111.8|1110.3|1112|1110.5|1107.2|1105.7|17
1648022100000|2022-03-23 07:55:00|1111.7|1110.2|1113.5|1112|1114.6|1113.6|1111.5|1110|36
1648022400000|2022-03-23 08:00:00|1113.4|1111.9|1111.6|1110.1|1113.7|1112.2|1111.4|1109.9|13
1648022700000|2022-03-23 08:05:00|1112.1|1111|1113.6|1112.1|1113.8|1112.3|1111.9|1110.6|10
1648023000000|2022-03-23 08:10:00|1113.7|1112.2|1113.3|1111.8|1113.7|1112.2|1113.2|1111.7|10
1648023300000|2022-03-23 08:15:00|1113.1|1111.6|1112.5|1111.5|1113.2|1112.5|1112.4|1111.4|4
1648023600000|2022-03-23 08:20:00|1112.4|1111.8|1114.2|1112.7|1114.2|1112.7|1112.2|1111.5|5
1648023900000|2022-03-23 08:25:00|1114.3|1112.8|1116.1|1114.6|1116.8|1115.3|1114.3|1112.8|19
1648024200000|2022-03-23 08:30:00|1116|1114.5|1115.5|1114.5|1116.9|1115.4|1114.8|1113.3|26
1648024500000|2022-03-23 08:35:00|1115.6|1114.6|1115.2|1113.7|1116|1115.1|1114.6|1113.4|10
1648024800000|2022-03-23 08:40:00|1115.3|1113.8|1115.8|1115.2|1116|1115.2|1114.5|1113|14
1648025100000|2022-03-23 08:45:00|1115.9|1115.3|1114.7|1113.2|1116|1115.3|1114.6|1113.1|8
1648025400000|2022-03-23 08:50:00|1114.5|1113|1112.8|1111.3|1114.5|1113|1112.2|1111.2|21
1648025700000|2022-03-23 08:55:00|1112.7|1111.2|1116.4|1115.4|1116.4|1115.4|1112.3|1111|15
1648026000000|2022-03-23 09:00:00|1116.8|1115.3|1116.3|1114.8|1116.8|1115.7|1116.1|1114.7|7
1648026300000|2022-03-23 09:05:00|1116.2|1115.2|1116.6|1115.1|1116.9|1116.2|1116|1114.5|26
1648026600000|2022-03-23 09:10:00|1116.5|1115.5|1116.5|1115.5|1116.7|1115.9|1116.4|1115.1|9
1648026900000|2022-03-23 09:15:00|1116.6|1115.6|1116.6|1115.6|1116.9|1116.3|1116.6|1115.4|39
1648027200000|2022-03-23 09:20:00|1116.8|1116.2|1116.8|1116.2|1117|1116.4|1116.8|1116.2|15
1648027500000|2022-03-23 09:25:00|1117|1116.4|1118.6|1117.1|1119|1117.7|1117|1116.4|72
1648027800000|2022-03-23 09:30:00|1118.7|1117.2|1120.4|1118.9|1120.7|1119.5|1118.3|1117|46
1648028100000|2022-03-23 09:35:00|1120.5|1119|1121.6|1120.6|1121.7|1121|1120.2|1119|21
1648028400000|2022-03-23 09:40:00|1121.8|1120.3|1121.6|1120.1|1121.8|1120.6|1121|1119.5|17
1648028700000|2022-03-23 09:45:00|1121.7|1120.2|1121.6|1120.6|1122.3|1121.1|1121.2|1120|22
1648029000000|2022-03-23 09:50:00|1121.2|1120.4|1120.4|1119.8|1121.7|1120.9|1120.1|1118.6|14
1648029300000|2022-03-23 09:55:00|1120.5|1119.5|1122.4|1121.4|1122.5|1121.4|1119.9|1119|28
1648029600000|2022-03-23 10:00:00|1122.3|1121.3|1130|1128.5|1130|1128.5|1122.2|1121.3|32
1648029900000|2022-03-23 10:05:00|1128.9|1128.3|1129.5|1128|1130.9|1129.4|1128.1|1126.6|40
1648030200000|2022-03-23 10:10:00|1129.2|1128.6|1129.8|1128.3|1130.8|1129.3|1128.4|1127.2|43
1648030500000|2022-03-23 10:15:00|1129.9|1128.4|1126.8|1125.3|1130|1129.3|1125.9|1125.1|34
1648030800000|2022-03-23 10:20:00|1126.6|1125.6|1125.5|1124|1126.8|1125.6|1124.8|1124|10
1648031100000|2022-03-23 10:25:00|1125.1|1124.1|1127.2|1125.7|1127.6|1127|1125.1|1124|11
1648031400000|2022-03-23 10:30:00|1127.3|1125.8|1125.4|1124.4|1127.3|1126.6|1125.4|1124.2|6
1648031700000|2022-03-23 10:35:00|1126|1124.5|1126.9|1125.4|1127.2|1126.2|1125.5|1124.3|17
1648032000000|2022-03-23 10:40:00|1127|1125.5|1128.3|1126.8|1128.4|1127.5|1126.9|1125.4|19
1648032300000|2022-03-23 10:45:00|1128.4|1126.9|1128.7|1127.2|1128.9|1127.4|1128.3|1126.8|9
1648032600000|2022-03-23 10:50:00|1128.4|1127.4|1128.3|1126.8|1129.2|1128.1|1128.3|1126.8|7
1648032900000|2022-03-23 10:55:00|1128.1|1126.6|1127.2|1126.2|1128.1|1127.2|1125.7|1124.2|17
1648033200000|2022-03-23 11:00:00|1127.1|1126.1|1127.7|1126.2|1127.7|1126.7|1126.6|1125.1|5
1648033500000|2022-03-23 11:05:00|1127.5|1126|1127.5|1126.9|1128|1126.9|1127.4|1125.9|9
1648033800000|2022-03-23 11:10:00|1127.6|1127|1127.7|1126.2|1129.2|1128.4|1127.6|1126.2|27
1648034100000|2022-03-23 11:15:00|1127.5|1126|1128.8|1127.3|1128.8|1127.5|1127.3|1126|6
1648034400000|2022-03-23 11:20:00|1128.7|1127.2|1127.9|1126.4|1128.7|1127.4|1127.5|1126|12
1648034700000|2022-03-23 11:25:00|1127.2|1126.6|1128.8|1127.3|1128.8|1127.6|1127.2|1126.3|5
1648035000000|2022-03-23 11:30:00|1128.9|1127.4|1129.5|1128|1129.7|1128.6|1128.9|1127.4|13
1648035300000|2022-03-23 11:35:00|1129.4|1127.9|1128.9|1128.3|1129.4|1128.3|1128.2|1127.3|16
1648035600000|2022-03-23 11:40:00|1129.6|1128.1|1129.1|1127.6|1129.6|1128.2|1128.8|1127.3|21
1648035900000|2022-03-23 11:45:00|1128.5|1127.9|1128.2|1126.7|1129.4|1128.1|1127.8|1126.5|24
1648036200000|2022-03-23 11:50:00|1128.3|1126.8|1129.9|1128.9|1130.8|1130.1|1128.1|1126.7|42
1648036500000|2022-03-23 11:55:00|1130.1|1128.6|1126.4|1125.4|1130.1|1128.8|1126.1|1125.3|38
1648036800000|2022-03-23 12:00:00|1126.5|1125.5|1124.4|1123.4|1127.1|1125.9|1124.3|1123.4|25
1648037100000|2022-03-23 12:05:00|1124.5|1123.5|1124.4|1122.9|1125.3|1124.3|1123.2|1122|32
1648037400000|2022-03-23 12:10:00|1124.2|1122.7|1124.8|1123.3|1124.8|1123.3|1123.9|1122.6|11
1648037700000|2022-03-23 12:15:00|1125.1|1123.6|1125.7|1124.7|1126.9|1125.7|1125|1123.5|16
1648038000000|2022-03-23 12:20:00|1126.2|1124.8|1125|1123.5|1127.4|1126.2|1124.8|1123.5|21
1648038300000|2022-03-23 12:25:00|1124.8|1123.3|1125.5|1124|1126.1|1124.8|1124.6|1123.1|30
1648038600000|2022-03-23 12:30:00|1125.4|1123.9|1126|1125|1126.2|1125.1|1124.6|1123.8|15
1648038900000|2022-03-23 12:35:00|1125.6|1124.9|1126.8|1125.3|1127.4|1126.6|1125.6|1124.6|27
1648039200000|2022-03-23 12:40:00|1127|1126|1127|1125.5|1127.7|1126.3|1124.1|1123.1|46
1648042200000|2022-03-23 13:30:00|1128.3|1126.8|1119|1117.5|1130.9|1129.9|1114.1|1113.4|862
1648042500000|2022-03-23 13:35:00|1119.1|1117.6|1116.4|1114.9|1123.1|1122.5|1112.3|1111.4|646
1648042800000|2022-03-23 13:40:00|1116.3|1115.3|1121.3|1120.3|1122.8|1122|1115.4|1114.1|378
1648043100000|2022-03-23 13:45:00|1120.9|1119.4|1127.5|1126|1127.6|1126.3|1120.8|1119.4|512
1648043400000|2022-03-23 13:50:00|1128.2|1127.2|1128.1|1127.1|1129.4|1128.2|1125.5|1124.9|441
1648043700000|2022-03-23 13:55:00|1128.4|1126.9|1128.3|1127.7|1129.7|1128.5|1127.1|1126.1|211
1648044000000|2022-03-23 14:00:00|1129.1|1128.1|1126.9|1125.9|1130.2|1129.5|1126.4|1125.4|376
1648044300000|2022-03-23 14:05:00|1127|1126|1117|1115.5|1127.1|1126.5|1116|1115.4|395
1648044600000|2022-03-23 14:10:00|1116.7|1115.7|1117.6|1116.6|1119.5|1118.7|1114.1|1113.5|199
1648044900000|2022-03-23 14:15:00|1117.8|1116.3|1111.3|1110.3|1117.8|1116.6|1108.8|1108.2|237
1648045200000|2022-03-23 14:20:00|1111|1110.4|1112.2|1111.6|1115.8|1114.6|1109.2|1108.2|197
1648045500000|2022-03-23 14:25:00|1112.3|1111.7|1111.6|1111|1112.5|1111.9|1107.7|1106.9|191
1648045800000|2022-03-23 14:30:00|1112.2|1110.7|1109.2|1108.6|1112.6|1111.7|1106.9|1106.2|392
1648046100000|2022-03-23 14:35:00|1109.3|1108.7|1107.7|1106.7|1110|1108.9|1106.9|1106.2|258
1648046400000|2022-03-23 14:40:00|1107.4|1106.8|1102.1|1101.1|1107.6|1107|1099|1098.4|409
1648046700000|2022-03-23 14:45:00|1101.6|1100.1|1101.9|1100.9|1104.7|1103.7|1099.2|1098.3|279
1648047000000|2022-03-23 14:50:00|1101.2|1100.2|1105.2|1104.2|1106.8|1105.8|1101.2|1099.8|299
1648047300000|2022-03-23 14:55:00|1105.3|1103.8|1107.3|1105.8|1107.9|1107.2|1104.4|1103|136
1648047600000|2022-03-23 15:00:00|1106.9|1105.9|1113.4|1111.9|1113.8|1112.7|1106|1105.3|150
1648047900000|2022-03-23 15:05:00|1112.5|1111.7|1110.9|1109.9|1112.5|1111.7|1110.1|1109.5|73
1648048200000|2022-03-23 15:10:00|1111|1110.4|1103.4|1101.9|1111.6|1110.6|1101.8|1101|186
1648048500000|2022-03-23 15:15:00|1103.5|1102|1105.6|1104.6|1107.1|1106.4|1103|1101.8|107
1648048800000|2022-03-23 15:20:00|1105|1104.4|1105.9|1104.9|1107.5|1106.2|1104.2|1102.9|104
1648049100000|2022-03-23 15:25:00|1106.3|1105.7|1099.2|1098.2|1106.4|1105.8|1096.9|1095.9|193
1648049400000|2022-03-23 15:30:00|1099.5|1098|1099.2|1098.2|1101.5|1100.5|1097.2|1095.7|202
1648049700000|2022-03-23 15:35:00|1098.9|1097.9|1097.9|1097.3|1100.3|1099.5|1097.3|1096.3|169
1648050000000|2022-03-23 15:40:00|1098.1|1097.1|1097|1095.5|1098.1|1097.3|1095.1|1094.2|334
1648050300000|2022-03-23 15:45:00|1096.7|1095.7|1102.2|1100.7|1105.4|1104.6|1095.7|1094.5|252
1648050600000|2022-03-23 15:50:00|1101.8|1100.8|1101.4|1100.4|1102.8|1101.7|1099.7|1098.7|88
1648050900000|2022-03-23 15:55:00|1101.1|1100.5|1102.4|1100.9|1102.7|1101.8|1099.1|1098|120
1648051200000|2022-03-23 16:00:00|1102.1|1101.1|1100.9|1099.9|1102.8|1102|1100.9|1099.7|136
1648051500000|2022-03-23 16:05:00|1101.2|1099.7|1103.5|1102|1104.2|1103|1101.2|1099.7|85
1648051800000|2022-03-23 16:10:00|1103.4|1101.9|1102.9|1101.9|1105|1103.9|1101.9|1100.6|87
1648052100000|2022-03-23 16:15:00|1103|1101.5|1101.2|1099.7|1103.1|1101.8|1098.7|1097.8|89
1648052400000|2022-03-23 16:20:00|1101.1|1099.6|1101.5|1100|1101.5|1100|1098.2|1097.3|98
1648052700000|2022-03-23 16:25:00|1101.4|1099.9|1101|1099.5|1101.7|1100.3|1098.9|1097.9|658
1648053000000|2022-03-23 16:30:00|1101.1|1099.6|1102.3|1101.3|1102.7|1101.8|1098.5|1097.7|69
1648053300000|2022-03-23 16:35:00|1101.9|1101.1|1101.6|1100.6|1102.3|1101.4|1098.8|1098.2|58
1648053600000|2022-03-23 16:40:00|1101.3|1100.3|1101.9|1101.3|1102.7|1101.5|1101.3|1100.3|122
1648053900000|2022-03-23 16:45:00|1102|1101.4|1109.4|1107.9|1111|1109.8|1102|1101.4|174
1648054200000|2022-03-23 16:50:00|1108.9|1108.4|1103.9|1102.4|1110.1|1108.9|1103.3|1102.3|139
1648054500000|2022-03-23 16:55:00|1104|1102.5|1107.5|1106.5|1108.1|1107.5|1103.3|1102.3|61
1648054800000|2022-03-23 17:00:00|1107.7|1107.1|1110.5|1109.5|1112.5|1111.5|1106.4|1105.4|98
1648055100000|2022-03-23 17:05:00|1110.6|1109.1|1108.3|1106.8|1110.6|1109.1|1107.3|1106|73
1648055400000|2022-03-23 17:10:00|1108.2|1107.2|1108.2|1106.7|1108.7|1107.7|1106.1|1105.1|76
1648055700000|2022-03-23 17:15:00|1108.1|1106.6|1105.3|1104.7|1108.1|1106.6|1104.1|1103.2|62
1648056000000|2022-03-23 17:20:00|1105.7|1104.5|1104.4|1103.4|1106.2|1105|1102.5|1101.9|95
1648056300000|2022-03-23 17:25:00|1104.1|1103.5|1109.7|1108.7|1109.7|1108.7|1103.8|1103.1|147
1648056600000|2022-03-23 17:30:00|1109.6|1108.2|1105.8|1105.2|1109.7|1108.7|1105.8|1104.9|53
1648056900000|2022-03-23 17:35:00|1105.9|1105.3|1106.7|1105.2|1107.7|1106.4|1104.9|1103.7|36
1648057200000|2022-03-23 17:40:00|1106.4|1105.4|1104.3|1103.7|1106.4|1105.4|1103.9|1103.2|49
1648057500000|2022-03-23 17:45:00|1104.4|1103.8|1104.8|1103.8|1104.9|1104.1|1103.7|1102.7|76
1648057800000|2022-03-23 17:50:00|1104.6|1103.6|1103.8|1103.2|1104.9|1104.2|1103.7|1102.5|85
1648058100000|2022-03-23 17:55:00|1104.1|1103.1|1104.5|1103.9|1105|1104.3|1103.7|1102.8|94
1648058400000|2022-03-23 18:00:00|1104.4|1103.8|1105.1|1104.1|1105.3|1104.4|1103.3|1102.5|115
1648058700000|2022-03-23 18:05:00|1104.5|1103.5|1105.4|1103.9|1106.5|1105.7|1104.4|1103.3|114
1648059000000|2022-03-23 18:10:00|1105.1|1104.1|1099.7|1098.7|1106.2|1105.1|1098.6|1098|1036
1648059300000|2022-03-23 18:15:00|1098.8|1098.2|1098.4|1097.4|1100.9|1100.3|1097.8|1097.1|417
1648080000000|2022-03-24 00:00:00|1102.4|1100.9|1104.8|1103.3|1104.8|1103.3|1100.3|1098.8|92
1648080300000|2022-03-24 00:05:00|1104.5|1103.5|1105.1|1103.6|1106.5|1105.5|1103.9|1102.9|59
1648080600000|2022-03-24 00:10:00|1105.6|1104.1|1107|1105.5|1109.2|1108.1|1105.6|1104.1|30
1648080900000|2022-03-24 00:15:00|1107.1|1105.6|1108|1106.5|1108.8|1107.9|1107.1|1105.6|11
1648081200000|2022-03-24 00:20:00|1107.8|1106.3|1108.1|1106.6|1108.5|1107.5|1107.1|1105.6|13
1648081500000|2022-03-24 00:25:00|1107.9|1106.4|1107.3|1105.8|1109.2|1108.3|1106.4|1105.3|39
1648081800000|2022-03-24 00:30:00|1107.8|1106.3|1107.9|1106.4|1108.2|1106.8|1107.3|1106.1|7
1648082100000|2022-03-24 00:35:00|1108|1106.5|1107.7|1106.2|1108.2|1107|1107.1|1106.2|9
1648082400000|2022-03-24 00:40:00|1106.5|1105.9|1106.6|1105.1|1107.6|1106.3|1106.3|1104.8|14
1648082700000|2022-03-24 00:45:00|1106.8|1105.3|1106.8|1105.3|1107.3|1105.8|1106.7|1105.2|10
1648083000000|2022-03-24 00:50:00|1106.7|1105.2|1107|1105.5|1107.2|1106.4|1105.8|1104.6|9
1648083300000|2022-03-24 00:55:00|1107.1|1105.6|1107.5|1106|1107.8|1106.6|1106.8|1105.6|10
1648083600000|2022-03-24 01:00:00|1107.6|1106.1|1106.8|1105.3|1107.7|1106.6|1105.9|1105.2|8
1648083900000|2022-03-24 01:05:00|1106.9|1105.4|1103.2|1101.7|1107|1105.5|1102.5|1101.7|44
1648084200000|2022-03-24 01:10:00|1103.3|1101.8|1104.3|1102.8|1105.1|1104|1102.9|1101.7|30
1648084500000|2022-03-24 01:15:00|1104.2|1102.7|1102|1100.5|1104.2|1102.8|1101.7|1100.3|10
1648084800000|2022-03-24 01:20:00|1101.9|1100.4|1098.5|1097|1102.1|1100.8|1097.4|1095.9|48
1648085100000|2022-03-24 01:25:00|1098.6|1097.1|1103.2|1101.7|1103.2|1102.2|1098.2|1097|21
1648085400000|2022-03-24 01:30:00|1103.4|1101.9|1102.7|1101.2|1103.4|1101.9|1102.4|1100.9|4
1648085700000|2022-03-24 01:35:00|1102.4|1101.4|1102.9|1101.4|1103.6|1102.1|1102.1|1101.2|9
1648086000000|2022-03-24 01:40:00|1102.8|1101.3|1100.7|1099.2|1102.9|1101.4|1099.9|1098.9|5
1648086300000|2022-03-24 01:45:00|1100.8|1099.3|1100.3|1099.3|1102.4|1101.4|1100|1099|18
1648086600000|2022-03-24 01:50:00|1100.2|1099.6|1100.4|1098.9|1101.9|1100.4|1099.9|1098.6|6
1648086900000|2022-03-24 01:55:00|1100.1|1098.6|1101.4|1099.9|1101.5|1100.3|1100.1|1098.6|10
1648087200000|2022-03-24 02:00:00|1101.3|1099.8|1100.4|1098.9|1102|1100.5|1099.7|1098.4|3
1648087500000|2022-03-24 02:05:00|1100.3|1098.8|1099.6|1098.1|1100.4|1098.9|1098.7|1097.8|7
1648087800000|2022-03-24 02:10:00|1099.7|1098.2|1100.9|1099.4|1101.2|1099.8|1099.7|1098.2|6
1648088100000|2022-03-24 02:15:00|1100.8|1099.3|1100.9|1099.4|1101.1|1099.7|1100.6|1099.1|1
1648088400000|2022-03-24 02:20:00|1100.1|1099.5|1099.7|1098.2|1100.9|1099.6|1099.3|1098.1|19
1648088700000|2022-03-24 02:25:00|1099.8|1098.3|1098.7|1097.7|1100.7|1099.2|1098.7|1097.6|16
1648089000000|2022-03-24 02:30:00|1098.9|1097.9|1100.3|1098.8|1100.6|1099.1|1098.4|1097.6|10
1648089300000|2022-03-24 02:35:00|1100.4|1098.9|1100.4|1098.9|1100.9|1099.8|1099.6|1098.1|6
1648089600000|2022-03-24 02:40:00|1099.8|1099.2|1099.1|1097.6|1100.4|1099.3|1098.2|1097.3|9
1648089900000|2022-03-24 02:45:00|1098.9|1097.9|1100.2|1099.6|1100.4|1099.6|1098.9|1097.9|14
1648090200000|2022-03-24 02:50:00|1100|1099.4|1098.1|1097.5|1100.2|1099.4|1097.9|1097.1|17
1648090500000|2022-03-24 02:55:00|1098.2|1097.6|1095.5|1094|1098.7|1097.7|1095|1093.9|82
1648090800000|2022-03-24 03:00:00|1095.6|1094.1|1092.2|1090.7|1095.8|1094.8|1091.1|1090|88
1648091100000|2022-03-24 03:05:00|1092.1|1090.6|1092.5|1091|1092.8|1091.8|1091.7|1090.5|9
1648091400000|2022-03-24 03:10:00|1092.1|1091.1|1090.2|1089.6|1092.5|1091.1|1087.9|1086.9|21
1648091700000|2022-03-24 03:15:00|1090.3|1089.3|1091.7|1090.2|1092.1|1090.9|1089|1087.5|27
1648092000000|2022-03-24 03:20:00|1091.6|1090.1|1091.8|1090.3|1091.8|1090.3|1089.7|1088.8|24
1648092300000|2022-03-24 03:25:00|1092|1090.5|1090.2|1088.7|1092.5|1091.3|1090.2|1088.7|10
1648092600000|2022-03-24 03:30:00|1090.3|1088.8|1088.5|1087|1091.5|1090.5|1088.1|1086.6|24
1648092900000|2022-03-24 03:35:00|1088.3|1087.3|1089.4|1087.9|1089.9|1088.4|1087.9|1086.9|6
1648093200000|2022-03-24 03:40:00|1089.3|1087.8|1088.1|1087.1|1089.3|1087.8|1087.6|1086.8|15
1648093500000|2022-03-24 03:45:00|1088|1087|1087|1085.5|1088.1|1087.1|1085.2|1084.6|53
1648093800000|2022-03-24 03:50:00|1086.4|1085.8|1085.9|1084.4|1086.4|1085.8|1085.9|1084.4|17
1648094100000|2022-03-24 03:55:00|1086|1084.5|1085.5|1084|1086.4|1084.9|1085|1084|7
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1079|1077.5|1085.5|1084|1078.8|1077.5|56
1648094700000|2022-03-24 04:05:00|1078.5|1077|1078.7|1077.2|1080.6|1079.3|1078.5|1077|21
1648095000000|2022-03-24 04:10:00|1078.8|1077.3|1083.6|1082.1|1086|1084.5|1078.7|1077.3|24
1648095300000|2022-03-24 04:15:00|1083.5|1082|1083.4|1081.9|1083.5|1082|1082.2|1080.8|7
1648095600000|2022-03-24 04:20:00|1083.5|1082.5|1085.6|1084.6|1085.8|1084.7|1083.3|1082.4|10
1648095900000|2022-03-24 04:25:00|1085.7|1084.7|1083.7|1082.2|1085.7|1084.7|1083.6|1082.1|10
1648096200000|2022-03-24 04:30:00|1083.8|1082.3|1084.6|1083.1|1084.8|1083.4|1083.4|1082.2|5
1648096500000|2022-03-24 04:35:00|1084.4|1082.9|1084.3|1082.8|1084.8|1083.3|1084.3|1082.8|20
1648096800000|2022-03-24 04:40:00|1083.8|1082.3|1083.6|1082.1|1084|1082.9|1083.6|1082.1|3
1648097100000|2022-03-24 04:45:00|1083.5|1082|1082.9|1081.4|1083.7|1082.2|1082.7|1081.2|8
1648097400000|2022-03-24 04:50:00|1082.8|1081.3|1082.2|1080.7|1082.8|1081.6|1081.4|1080.7|7
1648097700000|2022-03-24 04:55:00|1081.9|1080.9|1082.3|1080.8|1082.3|1080.9|1081.9|1080.7|26
1648098000000|2022-03-24 05:00:00|1082.2|1080.7|1081.8|1080.8|1082.2|1080.8|1081.8|1080.6|2
1648098300000|2022-03-24 05:05:00|1082.2|1080.7|1081.8|1080.8|1082.2|1080.8|1081.8|1080.6|1
1648098600000|2022-03-24 05:10:00|1081.7|1081.1|1082.2|1080.7|1082.2|1081.3|1081.6|1080.6|3
1648098900000|2022-03-24 05:15:00|||||||||2
1648099200000|2022-03-24 05:20:00|1083.1|1081.6|1082.6|1081.1|1083.2|1082.2|1082.6|1081.1|8
1648099500000|2022-03-24 05:25:00|1082.7|1081.2|1082.9|1081.4|1083|1082.1|1082.5|1081.2|2
1648099800000|2022-03-24 05:30:00|1081.4|1080.8|1082.4|1081.4|1083.1|1081.9|1081.4|1080.8|5
1648100100000|2022-03-24 05:35:00|1082.3|1081.3|1083.1|1081.6|1083.3|1081.8|1081.8|1080.6|11
1648100400000|2022-03-24 05:40:00|1083.2|1081.7|1083.7|1082.2|1084.2|1083.3|1083.1|1081.6|9
1648100700000|2022-03-24 05:45:00|1083.6|1082.1|1083.9|1082.4|1083.9|1083|1083|1081.6|9
1648101000000|2022-03-24 05:50:00|1083.7|1082.2|1084.2|1082.7|1084.2|1083.5|1083.3|1082.2|9
1648101300000|2022-03-24 05:55:00|1084.1|1082.6|1083.7|1082.2|1084.3|1083|1083.5|1082.2|23
1648101600000|2022-03-24 06:00:00|1083.1|1082.1|1080.6|1079.1|1083.1|1082.1|1080.6|1079.1|12
1648101900000|2022-03-24 06:05:00|1080.5|1079.5|1080.6|1079.1|1080.6|1079.5|1080.5|1079.1|4
1648102200000|2022-03-24 06:10:00|1080.5|1079.5|1079.6|1078.1|1081.8|1080.3|1079.6|1078.1|34
1648102500000|2022-03-24 06:15:00|1079.7|1078.2|1080.5|1079|1080.5|1079.4|1079.3|1078.2|7
1648102800000|2022-03-24 06:20:00|1080.2|1079.2|1080.8|1079.3|1081.4|1079.9|1079.4|1078.2|9
1648103100000|2022-03-24 06:25:00|1080.9|1079.4|1081|1079.5|1081.5|1080|1079.9|1079|13
1648103400000|2022-03-24 06:30:00|1080.6|1079.1|1079|1077.5|1080.6|1079.1|1078.2|1076.9|20
1648103700000|2022-03-24 06:35:00|1079.1|1077.6|1078.1|1076.6|1079.1|1077.7|1078|1076.6|5
1648104000000|2022-03-24 06:40:00|1078|1077|1077.7|1076.7|1079.6|1078.1|1077.7|1076.6|5
1648104300000|2022-03-24 06:45:00|1078.1|1077.1|1075.8|1074.3|1078.4|1077.5|1075|1074.2|58
1648104600000|2022-03-24 06:50:00|1076|1074.5|1077.6|1076.1|1078.6|1077.4|1076|1074.5|23
1648104900000|2022-03-24 06:55:00|1077.4|1076.4|1077.7|1076.2|1079.5|1078|1077.4|1076.2|21
1648105200000|2022-03-24 07:00:00|1077.9|1076.4|1078.8|1077.8|1079.1|1077.8|1076.9|1076.1|16
1648105500000|2022-03-24 07:05:00|1078.7|1077.7|1078.8|1077.8|1079.4|1078.2|1077.9|1076.8|9
1648105800000|2022-03-24 07:10:00|1079.2|1077.7|1076.6|1075.1|1079.4|1078|1075.7|1075.1|13
1648106100000|2022-03-24 07:15:00|1076.7|1075.2|1076.8|1075.3|1076.9|1075.5|1076.1|1074.8|17
1648106400000|2022-03-24 07:20:00|1076.7|1075.2|1079.1|1078.1|1079.2|1078.2|1076.7|1075.2|16
1648106700000|2022-03-24 07:25:00|1079|1078.4|1080.5|1079|1080.5|1079|1078.8|1077.5|12
1648107000000|2022-03-24 07:30:00|1080.6|1079.1|1083.2|1081.7|1083.2|1082.5|1080.6|1079.1|19
1648107300000|2022-03-24 07:35:00|1083.4|1082.8|1084.7|1083.2|1087.2|1085.7|1083.4|1082.8|42
1648107600000|2022-03-24 07:40:00|1083.9|1082.4|1084.9|1083.4|1085.9|1085.1|1083.7|1082.4|15
1648107900000|2022-03-24 07:45:00|1084.6|1083.6|1083.5|1082|1084.6|1083.7|1083.2|1081.8|7
1648108200000|2022-03-24 07:50:00|1083.7|1082.2|1086.9|1085.4|1087.1|1085.6|1083.7|1082.2|13
1648108500000|2022-03-24 07:55:00|1086.4|1084.9|1087.7|1086.2|1087.7|1086.2|1086|1084.5|16
1648108800000|2022-03-24 08:00:00|1088|1087.1|1087.9|1086.4|1091.6|1090.1|1087.3|1086.2|74
1648109100000|2022-03-24 08:05:00|1088|1086.5|1090.6|1089.1|1090.9|1089.7|1087.5|1086.2|16
1648109400000|2022-03-24 08:10:00|1090.3|1088.8|1088.1|1086.6|1090.3|1088.8|1087.3|1085.8|27
1648109700000|2022-03-24 08:15:00|1088.2|1086.7|1090.1|1089.1|1090.7|1089.3|1088.2|1086.7|9
1648110000000|2022-03-24 08:20:00|1092|1090.5|1090.4|1088.9|1093.6|1092.1|1089.9|1088.4|25
1648110300000|2022-03-24 08:25:00|1090.7|1089.2|1094.4|1092.9|1095.2|1093.7|1090.7|1089.2|53
1648110600000|2022-03-24 08:30:00|1094.3|1092.8|1096.8|1095.8|1096.8|1096|1094.1|1092.6|26
1648110900000|2022-03-24 08:35:00|1096.7|1095.7|1098.8|1097.3|1100.1|1098.9|1096|1094.5|38
1648111200000|2022-03-24 08:40:00|1098.9|1097.4|1096.8|1095.3|1098.9|1097.6|1096|1095.2|22
1648111500000|2022-03-24 08:45:00|1096.9|1095.4|1093.7|1092.2|1097|1095.5|1092|1090.5|33
1648111800000|2022-03-24 08:50:00|1093.4|1091.9|1094.3|1093.3|1094.9|1093.6|1093.4|1091.9|9
1648112100000|2022-03-24 08:55:00|1094.1|1093.1|1095.5|1094.5|1095.5|1094.5|1094.1|1093.1|13
1648112400000|2022-03-24 09:00:00|1095.6|1094.1|1094.9|1093.4|1095.6|1094.5|1092.6|1091.6|10
1648112700000|2022-03-24 09:05:00|1095.1|1093.6|1092.5|1091|1095.3|1094.2|1091.7|1090.2|15
1648113000000|2022-03-24 09:10:00|1092.6|1091.1|1090.6|1089.6|1092.9|1091.4|1089.4|1087.9|10
1648113300000|2022-03-24 09:15:00|1090.4|1089.4|1090.5|1089.5|1090.7|1089.8|1089.7|1088.2|23
1648113600000|2022-03-24 09:20:00|1090.7|1089.2|1089.4|1088.4|1091.1|1090|1089.3|1088|17
1648113900000|2022-03-24 09:25:00|1089.6|1088.8|1089.4|1087.9|1089.6|1088.8|1088|1086.7|20
1648114200000|2022-03-24 09:30:00|1089.5|1088|1089.6|1088.1|1091.9|1090.4|1088.7|1087.2|8
1648114500000|2022-03-24 09:35:00|1089.7|1088.2|1089.2|1087.7|1090.2|1088.8|1088.7|1087.2|7
1648114800000|2022-03-24 09:40:00|1089.4|1087.9|1089.6|1088.1|1089.7|1088.9|1088|1087.2|9
1648115100000|2022-03-24 09:45:00|1089.9|1088.4|1093.8|1092.3|1096.6|1095.4|1089.8|1088.4|100
1648115400000|2022-03-24 09:50:00|1093.9|1092.4|1096|1094.5|1096|1094.5|1093.9|1092.4|10
1648115700000|2022-03-24 09:55:00|1096.1|1094.6|1091.9|1090.4|1096.1|1094.6|1091.9|1090.4|16
1648116000000|2022-03-24 10:00:00|1092.1|1090.6|1088.9|1087.4|1092.5|1091.4|1088.9|1087.4|21
1648116300000|2022-03-24 10:05:00|1088.6|1087.1|1088|1086.5|1090.3|1089|1083.4|1081.9|89
1648116600000|2022-03-24 10:10:00|1088.1|1086.6|1087.3|1085.8|1088.4|1087.8|1084.5|1083.4|43
1648116900000|2022-03-24 10:15:00|1087.2|1085.7|1088.4|1086.9|1089.7|1088.9|1087.1|1085.6|10
1648117200000|2022-03-24 10:20:00|1088.3|1086.8|1087.9|1086.4|1089.3|1087.8|1087.6|1086.1|8
1648117500000|2022-03-24 10:25:00|1088|1086.5|1088.3|1086.8|1089|1087.5|1087.7|1086.2|4
1648117800000|2022-03-24 10:30:00|1088.5|1087|1089.1|1087.6|1089.5|1088|1088.5|1087|6
1648118100000|2022-03-24 10:35:00|1089.2|1087.7|1090|1088.5|1090.4|1089.2|1089.2|1087.7|6
1648118400000|2022-03-24 10:40:00|1090.1|1088.6|1092.2|1090.7|1092.2|1090.7|1089.6|1088.1|7
1648118700000|2022-03-24 10:45:00|1091.9|1091.3|1091.3|1089.8|1092.5|1091.3|1091.3|1089.8|12
1648119000000|2022-03-24 10:50:00|1091.4|1089.9|1091.1|1090.1|1091.6|1090.1|1089|1087.5|27
1648119300000|2022-03-24 10:55:00|1091|1090.4|1092|1090.5|1092.3|1090.8|1090.8|1089.3|15
1648119600000|2022-03-24 11:00:00|1091.5|1089.7|1086.8|1085.8|1091.5|1090.1|1085.3|1084.1|71
1648119900000|2022-03-24 11:05:00|1086.7|1086.1|1088.1|1086.6|1089.6|1088.7|1086.7|1085.8|38
1648120200000|2022-03-24 11:10:00|1088.2|1086.7|1087.3|1085.8|1088.3|1086.8|1086.9|1085.4|17
1648120500000|2022-03-24 11:15:00|1087.2|1085.7|1086.9|1085.4|1087.4|1086.2|1086.6|1085.1|3
1648120800000|2022-03-24 11:20:00|1087|1085.5|1085|1083.5|1089.4|1087.9|1084.9|1083.4|18
1648121100000|2022-03-24 11:25:00|1085.1|1083.6|1082.6|1081.1|1085.2|1083.7|1081.2|1079.9|53
1648121400000|2022-03-24 11:30:00|1082.3|1081.3|1080.6|1079.6|1084|1082.5|1080.2|1078.7|36
1648121700000|2022-03-24 11:35:00|1080.5|1079.9|1079.3|1077.8|1082.6|1081.1|1079.1|1077.6|29
1648122000000|2022-03-24 11:40:00|1079.1|1078.1|1083.2|1082.2|1085.8|1084.3|1079.1|1078.1|90
1648122300000|2022-03-24 11:45:00|1083.1|1082.1|1081.7|1080.2|1084.1|1082.8|1080.8|1079.5|17
1648122600000|2022-03-24 11:50:00|1081.2|1079.7|1083.1|1082.5|1083.5|1082.8|1081.2|1079.7|35
1648122900000|2022-03-24 11:55:00|1084|1083|1084|1082.5|1086.6|1085.1|1082.8|1081.6|39
1648123200000|2022-03-24 12:00:00|1084.1|1082.6|1085.9|1084.4|1086.5|1085|1083.9|1082.4|40
1648123500000|2022-03-24 12:05:00|1086|1084.5|1086.5|1085|1087.8|1086.3|1085.8|1084.4|23
1648123800000|2022-03-24 12:10:00|1086.6|1085.1|1086.2|1084.7|1087.1|1086|1085.8|1084.6|25
1648124100000|2022-03-24 12:15:00|1086|1085|1086.5|1085|1086.6|1085.6|1085.2|1084.3|30
1648124400000|2022-03-24 12:20:00|1086.6|1085.1|1092.2|1090.7|1092.5|1091.8|1086.6|1085.1|63
1648124700000|2022-03-24 12:25:00|1092.1|1090.6|1092.4|1090.9|1093.2|1092.1|1090.3|1089.5|39
1648125000000|2022-03-24 12:30:00|1092.3|1090.8|1091.9|1090.4|1092.3|1091.2|1087.7|1086.9|65
1648125300000|2022-03-24 12:35:00|1092.1|1090.6|1085.1|1083.6|1092.5|1091|1085.1|1083.6|139
1648125600000|2022-03-24 12:40:00|1085|1083.5|1085.7|1084.2|1086.2|1085.2|1082.7|1081.9|93
1648128600000|2022-03-24 13:30:00|1086|1085|1087.2|1086.2|1087.6|1086.8|1080.1|1078.9|741
1648128900000|2022-03-24 13:35:00|1086.9|1086.3|1086.1|1085.5|1092.2|1091|1083.2|1081.7|419
1648129200000|2022-03-24 13:40:00|1085.5|1084|1083.9|1083.3|1087.7|1087.1|1078.8|1078.2|231
1648129500000|2022-03-24 13:45:00|1084.1|1083.5|1090.9|1089.4|1091.3|1090.7|1080.9|1080.1|212
1648129800000|2022-03-24 13:50:00|1090.6|1089.6|1090.5|1089.5|1091|1090.1|1087.6|1086.9|150
1648130100000|2022-03-24 13:55:00|1090.4|1089.4|1086.3|1084.8|1090.4|1089.4|1082.8|1081.5|158
1648130400000|2022-03-24 14:00:00|1085.6|1084.6|1083.6|1082.6|1087.9|1087.1|1082.3|1081.1|168
1648130700000|2022-03-24 14:05:00|1083|1082|1078.1|1077.5|1083.6|1082.4|1077.7|1076.4|167
1648131000000|2022-03-24 14:10:00|1078.2|1077.6|1080.2|1079.6|1080.4|1079.8|1076|1075.1|277
1648131300000|2022-03-24 14:15:00|1080.1|1079.5|1076.4|1075.4|1080.2|1079.5|1074.9|1074.3|340
1648131600000|2022-03-24 14:20:00|1076.6|1076|1082.4|1081.4|1082.4|1081.5|1075.9|1075.3|194
1648131900000|2022-03-24 14:25:00|1082.2|1081.6|1082.4|1080.9|1084.7|1084|1081.5|1080.2|199
1648132200000|2022-03-24 14:30:00|1082.3|1080.8|1084|1083.4|1086|1085|1081|1079.7|300
1648132500000|2022-03-24 14:35:00|1083.9|1083.3|1086.1|1084.6|1086.6|1085.6|1083.8|1082.5|145
1648132800000|2022-03-24 14:40:00|1085.7|1085.1|1087.4|1086.8|1087.5|1086.8|1083.4|1082.3|121
1648133100000|2022-03-24 14:45:00|1088.9|1088.3|1087.6|1086.6|1090.9|1090.2|1086.9|1086|190
1648133400000|2022-03-24 14:50:00|1087.3|1086.7|1094|1093.4|1096.2|1095.3|1087|1086|186
1648133700000|2022-03-24 14:55:00|1093.9|1093.3|1097|1096.4|1097|1096.4|1093.2|1092.1|145
1648134000000|2022-03-24 15:00:00|1097.4|1096.8|1089.7|1089.1|1097.9|1096.8|1089|1087.9|315
1648134300000|2022-03-24 15:05:00|1089.8|1088.7|1093.2|1092.6|1093.3|1092.7|1089.1|1088|125
1648134600000|2022-03-24 15:10:00|1093.3|1092.7|1092.8|1091.8|1094.1|1093.4|1091.4|1090.4|143
1648134900000|2022-03-24 15:15:00|1092.7|1092.1|1087.8|1086.3|1092.7|1092.1|1087.7|1086.3|181
1648135200000|2022-03-24 15:20:00|1087.7|1086.2|1086.9|1086.3|1088|1086.8|1085.3|1084.5|86
1648135500000|2022-03-24 15:25:00|1087.2|1086.2|1088.9|1087.9|1090|1089.4|1086.8|1085.9|126
1648135800000|2022-03-24 15:30:00|1088.8|1088.2|1086.9|1085.4|1089.3|1088.4|1085.2|1084.5|125
1648136100000|2022-03-24 15:35:00|1086.6|1085.6|1084.6|1083.1|1086.9|1086.1|1081.9|1080.9|207
1648136400000|2022-03-24 15:40:00|1084.2|1083.2|1089.4|1087.9|1090.9|1089.5|1083.9|1083.2|94
1648136700000|2022-03-24 15:45:00|1089.5|1088|1087.4|1086.4|1090.7|1089.9|1086.3|1085.1|103
1648137000000|2022-03-24 15:50:00|1087.5|1086.5|1088.1|1086.6|1089.1|1088|1087.3|1086.2|46
1648137300000|2022-03-24 15:55:00|1086.4|1085.4|1086.4|1084.9|1086.5|1085.6|1082.9|1081.9|102
1648137600000|2022-03-24 16:00:00|1086.2|1085.2|1087.9|1086.9|1088.3|1087.6|1085.1|1084.1|93
1648137900000|2022-03-24 16:05:00|1087.7|1086.7|1089.4|1087.9|1089.4|1088.2|1085.8|1085.1|70
1648138200000|2022-03-24 16:10:00|1088.6|1087.6|1090.8|1089.3|1092.3|1091.5|1088.4|1087.6|142
1648138500000|2022-03-24 16:15:00|1090.2|1089.6|1088.3|1086.8|1090.2|1089.6|1086.8|1085.6|66
1648138800000|2022-03-24 16:20:00|1088.4|1086.9|1088.1|1086.6|1089.7|1088.2|1087.3|1086.4|50
1648139100000|2022-03-24 16:25:00|1088.2|1086.7|1089.7|1088.7|1089.7|1088.7|1086.6|1085.4|39
1648139400000|2022-03-24 16:30:00|1089.6|1089|1091.1|1090.5|1093|1092.4|1089|1087.8|113
1648139700000|2022-03-24 16:35:00|1091.6|1090.6|1086.9|1085.9|1091.6|1090.9|1085.9|1085|186
1648140000000|2022-03-24 16:40:00|1086.8|1085.8|1084.7|1083.7|1088.3|1087.1|1083.9|1082.9|148
1648140300000|2022-03-24 16:45:00|1084.8|1083.3|1085|1084.4|1085.7|1084.9|1082.9|1081.9|149
1648140600000|2022-03-24 16:50:00|1085.1|1084.1|1085.4|1084.4|1086|1085.1|1083.4|1082.8|177
1648140900000|2022-03-24 16:55:00|1085.9|1085.3|1085.7|1085.1|1086.4|1085.4|1084.8|1083.8|56
1648141200000|2022-03-24 17:00:00|1086.2|1085.6|1088.7|1087.7|1088.9|1087.9|1085.8|1084.8|109
1648141500000|2022-03-24 17:05:00|1088.5|1088.1|1086|1085|1088.7|1088.1|1085.9|1084.9|65
1648141800000|2022-03-24 17:10:00|1085.8|1084.8|1084.6|1084|1087.1|1085.8|1084.4|1083.6|128
1648142100000|2022-03-24 17:15:00|1084.7|1084.1|1083.9|1083.3|1084.7|1084.1|1081.4|1080.7|112
1648142400000|2022-03-24 17:20:00|1084|1083.4|1088.3|1087.7|1088.5|1087.8|1083.8|1083.2|85
1648142700000|2022-03-24 17:25:00|1088.6|1087.6|1091|1090|1091.7|1091|1088.5|1087.4|79
1648143000000|2022-03-24 17:30:00|1090.4|1089.8|1088.2|1087.2|1091.1|1090.4|1087.7|1087.1|64
1648143300000|2022-03-24 17:35:00|1087.9|1087.3|1085.9|1084.9|1088|1087.3|1085.6|1084.9|70
1648143600000|2022-03-24 17:40:00|1086|1085|1088.6|1087.6|1088.7|1088|1085.4|1084.4|155
1648143900000|2022-03-24 17:45:00|1088.2|1087.9|1089.1|1088.1|1089.2|1088.4|1087.6|1087|68
1648144200000|2022-03-24 17:50:00|1088.6|1087.1|1088.4|1087.4|1089|1088|1087.9|1086.8|162
1648144500000|2022-03-24 17:55:00|1088.3|1087.7|1087.2|1086.2|1088.8|1088|1086.9|1086.1|127
1648144800000|2022-03-24 18:00:00|1087.1|1086.1|1084.7|1083.7|1087.3|1086.2|1084.7|1083.6|93
1648145100000|2022-03-24 18:05:00|1084.6|1084|1080.9|1079.9|1084.6|1084|1080.4|1079.4|367
1648145400000|2022-03-24 18:10:00|1080.8|1080.2|1081.7|1080.7|1082.9|1082.3|1079.7|1078.9|1169
1648145700000|2022-03-24 18:15:00|1081.3|1081.1|1081.2|1080.2|1084.8|1084.2|1080.5|1079.9|261
1648166400000|2022-03-25 00:00:00|1081.5|1080|1084.6|1083.1|1084.6|1083.1|1079.9|1079.3|507
1648166700000|2022-03-25 00:05:00|1084.3|1083.7|1084.1|1083.5|1086.8|1085.4|1083.5|1082|105
1648167000000|2022-03-25 00:10:00|1084.9|1083.4|1085.5|1084|1086.2|1084.7|1083.6|1082.5|14
1648167300000|2022-03-25 00:15:00|1085.3|1083.8|1087.5|1086|1088.8|1087.9|1085.3|1083.8|23
1648167600000|2022-03-25 00:20:00|1087.3|1085.8|1087.5|1086|1088|1087.2|1086.7|1085.2|13
1648167900000|2022-03-25 00:25:00|1087.8|1086.3|1088.2|1087.2|1089.3|1087.8|1087.7|1086.3|3
1648168200000|2022-03-25 00:30:00|1087.8|1086.8|1087|1085.5|1089.9|1088.4|1087|1085.5|9
1648168500000|2022-03-25 00:35:00|1087.1|1085.6|1086.6|1085.1|1088.7|1087.2|1085.9|1085.1|37
1648168800000|2022-03-25 00:40:00|1086.5|1085.5|1086.9|1085.4|1087.7|1086.2|1086|1084.5|9
1648169100000|2022-03-25 00:45:00|1085.8|1084.3|1086.2|1084.7|1086.3|1084.8|1085.6|1084.1|7
1648169400000|2022-03-25 00:50:00|1086.3|1084.8|1086.5|1085.5|1087|1085.5|1086.3|1084.8|2
1648169700000|2022-03-25 00:55:00|1086.7|1085.7|1089.1|1087.6|1089.5|1088.2|1086.7|1085.7|48
1648170000000|2022-03-25 01:00:00|1089|1087.5|1087.8|1086.3|1089|1087.5|1086.2|1085.3|15
1648170300000|2022-03-25 01:05:00|1087.9|1086.4|1087.3|1085.8|1087.9|1086.4|1086.5|1085.4|4
1648170600000|2022-03-25 01:10:00|1087.5|1086|1088.3|1086.8|1088.8|1087.4|1087.5|1086|9
1648170900000|2022-03-25 01:15:00|1087.7|1087.1|1088.5|1087.5|1089.1|1087.8|1087.4|1086.3|6
1648171200000|2022-03-25 01:20:00|1088.7|1087.2|1089.6|1088.6|1090.4|1089.1|1088.2|1086.7|17
1648171500000|2022-03-25 01:25:00|1089.5|1088.5|1089.8|1088.8|1090.6|1089.4|1088.9|1088.3|14
1648171800000|2022-03-25 01:30:00|1090.1|1088.6|1088.9|1087.9|1090.4|1089.8|1088.9|1087.9|11
1648172100000|2022-03-25 01:35:00|1089.6|1088.1|1087.3|1086.3|1090.1|1088.8|1087.3|1086.1|13
1648172400000|2022-03-25 01:40:00|1087.5|1086.5|1089.3|1087.8|1089.4|1088.1|1087.2|1086.3|3
1648172700000|2022-03-25 01:45:00|1089.1|1088.1|1089.9|1088.4|1090.3|1089.4|1088.6|1087.5|20
1648173000000|2022-03-25 01:50:00|1090.1|1088.6|1089.8|1088.8|1090.4|1089.8|1088.7|1087.8|13
1648173300000|2022-03-25 01:55:00|1090.1|1088.6|1090.7|1090.1|1091.6|1090.6|1089.7|1088.5|20
1648173600000|2022-03-25 02:00:00|1090.9|1090.3|1092.1|1091.1|1092.1|1091.3|1090.7|1089.7|32
1648173900000|2022-03-25 02:05:00|1092|1091.4|1092|1091|1092.4|1091.6|1091.5|1090.2|14
1648174200000|2022-03-25 02:10:00|1092.1|1091.1|1089.5|1088|1092.2|1091.4|1089.3|1087.8|9
1648174500000|2022-03-25 02:15:00|1089.3|1088.3|1090.3|1088.8|1090.7|1089.5|1089.1|1088.3|9
1648174800000|2022-03-25 02:20:00|1090.2|1088.7|1089.2|1088.2|1090.3|1088.8|1088.8|1088.1|8
1648175100000|2022-03-25 02:25:00|1089.1|1088.1|1088.8|1087.3|1089.2|1088.3|1088.8|1087.3|3
1648175400000|2022-03-25 02:30:00|1089.1|1088.5|1088.6|1087.6|1089.2|1088.5|1087.2|1086.2|15
1648175700000|2022-03-25 02:35:00|1089.3|1087.8|1088.1|1086.6|1089.3|1088.2|1088|1086.6|13
1648176000000|2022-03-25 02:40:00|1087.8|1086.3|1087.5|1086|1087.9|1086.4|1086.5|1085.7|11
1648176300000|2022-03-25 02:45:00|1087.8|1086.3|1088.4|1086.9|1088.4|1087.2|1087.7|1086.2|1
1648176600000|2022-03-25 02:50:00|1088.3|1086.8|1087.3|1086.3|1088.4|1086.9|1087.3|1086.1|1
1648176900000|2022-03-25 02:55:00|1087.1|1086.1|1087.3|1085.8|1087.9|1086.6|1086.5|1085.6|13
1648177200000|2022-03-25 03:00:00|1087|1086|1086.6|1086|1087.3|1086|1086.5|1085.6|2
1648177500000|2022-03-25 03:05:00|1085.2|1083.7|1087.8|1086.3|1088|1086.5|1085|1083.7|14
1648177800000|2022-03-25 03:10:00|1087.5|1086.9|1088.2|1087.2|1088.9|1087.7|1087.5|1086.9|13
1648178100000|2022-03-25 03:15:00|1088.7|1087.1|1089.4|1087.9|1089.7|1088.8|1088|1087|9
1648178400000|2022-03-25 03:20:00|1089.6|1088.1|1088.7|1087.7|1089.7|1088.5|1088.6|1087.2|5
1648178700000|2022-03-25 03:25:00|1088.8|1087.8|1089.2|1087.7|1089.8|1088.8|1088.7|1087.7|9
1648179000000|2022-03-25 03:30:00|1088.8|1087.8|1088.6|1087.1|1089.3|1088.3|1088.6|1087.1|4
1648179300000|2022-03-25 03:35:00|1089.3|1088.7|1089.3|1087.8|1089.5|1088.7|1088.5|1087.6|7
1648179600000|2022-03-25 03:40:00|1089.2|1087.7|1089.3|1087.8|1089.4|1088.1|1088.7|1087.3|1
1648179900000|2022-03-25 03:45:00|1089.4|1087.9|1088.1|1086.6|1089.4|1088.1|1086.7|1086.1|6
1648180200000|2022-03-25 03:50:00|1087.4|1086.8|1088.5|1087|1088.5|1087|1086.9|1085.4|13
1648180500000|2022-03-25 03:55:00|1088.2|1086.7|1088.6|1087.1|1089.6|1088.3|1088.2|1086.7|7
1648180800000|2022-03-25 04:00:00|1087.9|1087.3|1088.6|1087.1|1088.8|1087.3|1087.9|1086.8|2
1648181100000|2022-03-25 04:05:00|1087.9|1087.3|1086.4|1084.9|1088.8|1087.3|1086.3|1084.8|5
1648181400000|2022-03-25 04:10:00|1086|1085|1085.3|1083.8|1086|1085|1083.6|1082.9|14
1648181700000|2022-03-25 04:15:00|1085|1084|1084.7|1083.2|1085.3|1084.4|1083.7|1083.1|9
1648182000000|2022-03-25 04:20:00|1084.5|1083|1085.5|1084|1085.7|1084.2|1084.2|1082.9|4
1648182300000|2022-03-25 04:25:00|1085.3|1083.8|1086.5|1085|1086.8|1086|1085.2|1083.8|9
1648182600000|2022-03-25 04:30:00|1086.2|1085.2|1087|1086|1087.4|1086.2|1085|1083.8|7
1648182900000|2022-03-25 04:35:00|1087.1|1085.6|1085.3|1083.8|1087.1|1086|1084.7|1083.7|9
1648183200000|2022-03-25 04:40:00|1086.3|1084.8|1086.6|1085.1|1086.6|1085.1|1085.1|1083.6|3
1648183500000|2022-03-25 04:45:00|1086.4|1084.9|1086.4|1084.9|1086.6|1085.1|1085|1084.2|2
1648183800000|2022-03-25 04:50:00|1086.5|1085|1086.5|1085|1087.3|1086.1|1085.7|1084.2|4
1648184100000|2022-03-25 04:55:00|1086|1084.8|1087|1085.5|1087.4|1086.5|1085.8|1084.8|8
1648184400000|2022-03-25 05:00:00|1087.3|1086.3|1086.8|1085.3|1087.4|1086.3|1086.3|1085.3|2
1648184700000|2022-03-25 05:05:00|1086.9|1085.4|1086.4|1084.9|1088|1086.5|1086|1084.9|12
1648185000000|2022-03-25 05:10:00|1086.2|1085.2|1085.9|1084.9|1086.7|1085.4|1085.7|1084.9|2
1648185300000|2022-03-25 05:15:00|1085.6|1085|1084.7|1084.1|1085.6|1085|1084.1|1082.9|5
1648185600000|2022-03-25 05:20:00|1084.6|1084|1085.8|1084.8|1085.8|1084.8|1084.6|1083.6|10
1648185900000|2022-03-25 05:25:00|1085.9|1084.9|1086.3|1085.3|1086.5|1085.4|1085.2|1083.7|5
1648186200000|2022-03-25 05:30:00|1086.4|1085.4|1086.3|1085.3|1087.4|1086.4|1085.6|1084.2|13
1648186500000|2022-03-25 05:35:00|1086|1085.4|1085.1|1083.6|1087.1|1086.2|1085.1|1083.6|10
1648186800000|2022-03-25 05:40:00|1085.4|1083.9|1086.8|1085.8|1086.8|1085.8|1085.4|1083.9|6
1648187100000|2022-03-25 05:45:00|1087.1|1086.1|1087.5|1086|1088.1|1086.6|1086.3|1084.8|10
1648187400000|2022-03-25 05:50:00|1087.2|1085.7|1088.1|1087.1|1088.6|1087.1|1086.3|1085.2|16
1648187700000|2022-03-25 05:55:00|1088.6|1086.8|1088.4|1086.9|1088.6|1087.1|1087.3|1086.2|3
1648188000000|2022-03-25 06:00:00|1088.3|1086.8|1086.7|1085.2|1089.9|1088.5|1086.4|1085.1|9
1648188300000|2022-03-25 06:05:00|1086.1|1085.5|1086.7|1085.2|1087.6|1086.4|1086.1|1085.2|3
1648188600000|2022-03-25 06:10:00|1086.5|1085.5|1086.7|1085.2|1087.9|1086.6|1086.5|1085.2|4
1648188900000|2022-03-25 06:15:00|1086.9|1085.4|1085.8|1084.3|1087.8|1086.5|1085.8|1084.3|131
1648189200000|2022-03-25 06:20:00|1085.6|1084.1|1084.8|1083.8|1086.1|1084.8|1084.3|1083.1|4
1648189500000|2022-03-25 06:25:00|1084.6|1083.1|1084.6|1084|1085.6|1084.5|1084.2|1083.1|2
1648189800000|2022-03-25 06:30:00|1084.5|1083.9|1084|1083.4|1085|1083.9|1082.1|1081|25
1648190100000|2022-03-25 06:35:00|1084.1|1083.5|1084.1|1082.6|1084.8|1083.5|1082.9|1081.8|16
1648190400000|2022-03-25 06:40:00|1084.3|1082.8|1085.2|1083.7|1085.9|1084.7|1084.2|1082.8|6
1648190700000|2022-03-25 06:45:00|1085|1083.5|1087.5|1086|1087.7|1086.2|1084.3|1083.3|12
1648191000000|2022-03-25 06:50:00|1087.6|1086.1|1085.7|1084.2|1087.7|1086.2|1085.1|1083.8|9
1648191300000|2022-03-25 06:55:00|1086.1|1084.7|1085.8|1084.3|1086.3|1084.8|1084.7|1083.6|5
1648191600000|2022-03-25 07:00:00|1085.5|1084.5|1084.5|1083.9|1085.5|1084.6|1084.3|1083.5|2
1648191900000|2022-03-25 07:05:00|1084.3|1083.7|1083.7|1082.2|1085.5|1084.3|1082.6|1081.4|104
1648192200000|2022-03-25 07:10:00|1083.8|1082.3|1082.6|1081.6|1084.4|1083.3|1081.6|1080.7|12
1648192500000|2022-03-25 07:15:00|1081.9|1080.4|1081.1|1079.6|1081.9|1080.7|1080.4|1079|18
1648192800000|2022-03-25 07:20:00|1081.2|1079.7|1079.3|1078.7|1082|1080.7|1079.2|1078.5|16
1648193100000|2022-03-25 07:25:00|1079|1078|1080.3|1078.8|1080.8|1079.8|1078.3|1077.4|36
1648193400000|2022-03-25 07:30:00|1079.8|1078.3|1079.1|1077.6|1080.2|1079|1078.1|1077.4|13
1648193700000|2022-03-25 07:35:00|1078.8|1077.8|1077|1075.5|1078.9|1077.8|1076.3|1075.3|33
1648194000000|2022-03-25 07:40:00|1077.4|1075.9|1077.8|1076.8|1078.6|1077.1|1077.1|1075.8|5
1648194300000|2022-03-25 07:45:00|1077.2|1076.2|1077.7|1076.7|1078.4|1076.9|1076.6|1076|10
1648194600000|2022-03-25 07:50:00|1077.8|1076.3|1075.9|1074.9|1077.8|1076.5|1075.1|1074.2|31
1648194900000|2022-03-25 07:55:00|1075.8|1075.2|1075.7|1074.7|1077.7|1076.2|1074.5|1073.8|55
1648195200000|2022-03-25 08:00:00|1075.5|1074.5|1075.7|1074.7|1076.6|1075.5|1074.9|1074|35
1648195500000|2022-03-25 08:05:00|1075.8|1074.8|1073.8|1073.2|1076.1|1075.3|1073.7|1072.8|27
1648195800000|2022-03-25 08:10:00|1073.5|1072.9|1073.2|1072.2|1074.2|1073.6|1070.4|1069.7|114
1648196100000|2022-03-25 08:15:00|1073.8|1072.3|1074.4|1072.9|1075.2|1074|1072.5|1071.5|23
1648196400000|2022-03-25 08:20:00|1073.2|1071.7|1073|1071.5|1074|1072.5|1071.2|1070.1|25
1648196700000|2022-03-25 08:25:00|1073.1|1071.6|1069.4|1068.4|1073.1|1071.9|1068.8|1068.1|106
1648197000000|2022-03-25 08:30:00|1069.3|1068.3|1069.4|1068.8|1071.2|1069.9|1068.5|1067.6|33
1648197300000|2022-03-25 08:35:00|1069.5|1068.9|1069.9|1068.9|1072.9|1071.4|1069.1|1067.8|29
1648197600000|2022-03-25 08:40:00|1070|1069|1070.6|1069.1|1070.8|1069.5|1066.6|1065.5|55
1648197900000|2022-03-25 08:45:00|1070.5|1069|1067.4|1065.9|1070.5|1069.4|1066.6|1065.5|28
1648198200000|2022-03-25 08:50:00|1066.5|1065.3|1067.1|1065.6|1069|1067.5|1063.8|1062.4|45
1648198500000|2022-03-25 08:55:00|1067.7|1066.2|1068.1|1066.6|1068.2|1066.7|1067.2|1065.8|4
1648198800000|2022-03-25 09:00:00|1067.9|1066.4|1068|1066.5|1068.3|1066.8|1067.8|1066.4|10
1648199100000|2022-03-25 09:05:00|1067.9|1066.4|1068.4|1066.9|1068.5|1067|1066.8|1065.4|8
1648199400000|2022-03-25 09:10:00|1067.6|1067|1067.6|1066.6|1068.7|1067.2|1065.7|1064.9|32
1648199700000|2022-03-25 09:15:00|1067.3|1066.3|1066.9|1065.4|1067.9|1066.6|1065.9|1064.4|25
1648200000000|2022-03-25 09:20:00|1066.8|1065.3|1069.8|1068.3|1070.7|1069.8|1066.6|1065.3|22
1648200300000|2022-03-25 09:25:00|1069.9|1068.4|1067.6|1066.6|1070.1|1068.6|1067.4|1066.4|16
1648200600000|2022-03-25 09:30:00|1067.3|1066.3|1069.1|1068.1|1069.1|1068.1|1067.3|1066|27
1648200900000|2022-03-25 09:35:00|1069.2|1068.2|1071.2|1069.7|1073.6|1072.1|1066.8|1065.9|47
1648201200000|2022-03-25 09:40:00|1071.3|1069.8|1071.4|1069.9|1072.8|1071.9|1070.4|1069.3|11
1648201500000|2022-03-25 09:45:00|1071.3|1069.8|1072|1070.5|1074.5|1073.3|1070.9|1069.4|28
1648201800000|2022-03-25 09:50:00|1072.1|1070.6|1072.2|1070.7|1073.3|1071.8|1071.5|1070|20
1648202100000|2022-03-25 09:55:00|1071.9|1070.9|1070.9|1069.9|1073|1071.6|1070.4|1069.2|33
1648202400000|2022-03-25 10:00:00|1071.7|1070.2|1071.1|1070.1|1071.7|1070.5|1070.3|1069.3|16
1648202700000|2022-03-25 10:05:00|1071|1070|1070|1069.4|1071.9|1070.6|1070|1069.2|18
1648203000000|2022-03-25 10:10:00|1070.1|1069.5|1070.5|1069.9|1071.4|1070.3|1070|1069.1|21
1648203300000|2022-03-25 10:15:00|1070.6|1070|1074.9|1073.4|1074.9|1074.2|1070.6|1070|21
1648203600000|2022-03-25 10:20:00|1074.7|1073.7|1078.3|1076.8|1081.3|1079.9|1074.4|1072.9|126
1648203900000|2022-03-25 10:25:00|1078|1077|1076.4|1074.9|1078.2|1077.1|1075.2|1073.9|34
1648204200000|2022-03-25 10:30:00|1075.8|1074.8|1075.2|1074.2|1077.2|1076.6|1073.9|1073.1|47
1648204500000|2022-03-25 10:35:00|1075.1|1074.5|1074.9|1073.9|1076.1|1074.7|1073.6|1072.4|9
1648204800000|2022-03-25 10:40:00|1075.1|1073.6|1073.7|1072.7|1075.4|1074.4|1072.8|1071.8|13
1648205100000|2022-03-25 10:45:00|1075.1|1073.6|1073.6|1073|1075.1|1073.6|1073.6|1072.7|9
1648205400000|2022-03-25 10:50:00|1073.7|1072.7|1075.5|1074.5|1076.1|1074.6|1073.4|1072.6|25
1648205700000|2022-03-25 10:55:00|1075.7|1074.7|1075.3|1074.7|1078|1077.1|1075.1|1073.9|26
1648206000000|2022-03-25 11:00:00|1075.4|1074.8|1074.1|1072.6|1076.1|1074.8|1072.8|1071.7|28
1648206300000|2022-03-25 11:05:00|1074.3|1073.3|1075.5|1074|1075.7|1074.9|1074.3|1072.9|8
1648206600000|2022-03-25 11:10:00|1075.2|1073.7|1074.3|1073.7|1075.4|1074.4|1073.8|1072.4|21
1648206900000|2022-03-25 11:15:00|1075.1|1074.1|1074.3|1073.7|1075.7|1074.2|1073.7|1073.1|21
1648207200000|2022-03-25 11:20:00|1073.4|1071.9|1073|1072.4|1073.6|1072.6|1072|1070.7|12
1648207500000|2022-03-25 11:25:00|1073.9|1072.9|1074.8|1074.2|1075.2|1074.4|1073.7|1072.7|14
1648207800000|2022-03-25 11:30:00|1074.9|1073.9|1074.8|1073.8|1075.5|1074.4|1073.6|1072.7|16
1648208100000|2022-03-25 11:35:00|1075.2|1074.6|1076.4|1074.9|1077|1075.8|1075|1073.7|22
1648208400000|2022-03-25 11:40:00|1076|1075|1077|1075.5|1077.9|1076.9|1076|1074.9|10
1648208700000|2022-03-25 11:45:00|1076.8|1075.8|1078.9|1077.9|1079.6|1078.4|1076.7|1075.8|39
1648209000000|2022-03-25 11:50:00|1078.8|1078.2|1078.9|1078.3|1079.3|1078.7|1078.1|1077.3|41
1648209300000|2022-03-25 11:55:00|1079|1078.4|1085.2|1084.6|1086|1085.2|1079|1078.4|123
1648209600000|2022-03-25 12:00:00|1085.4|1084.8|1083.5|1082|1086.5|1085.2|1081.9|1081.1|66
1648209900000|2022-03-25 12:05:00|1083.6|1082.1|1084.9|1083.4|1086.2|1085.5|1083.6|1082.1|35
1648210200000|2022-03-25 12:10:00|1085|1083.5|1084.1|1082.6|1085|1083.6|1082.6|1081.6|12
1648210500000|2022-03-25 12:15:00|1083.7|1082.7|1084.9|1083.4|1085.1|1083.6|1083.7|1082.7|15
1648210800000|2022-03-25 12:20:00|1084.8|1083.3|1084.1|1082.6|1084.8|1083.5|1083.1|1082.3|9
1648211100000|2022-03-25 12:25:00|1083.4|1082.8|1084.6|1083.6|1086.1|1084.8|1082.9|1081.7|118
1648211400000|2022-03-25 12:30:00|1084.5|1083.9|1087.6|1087|1088.1|1087.3|1084.1|1083.3|57
1648211700000|2022-03-25 12:35:00|1087.5|1086.9|1090.7|1089.2|1092.5|1091.5|1087.1|1085.6|136
1648212000000|2022-03-25 12:40:00|1090.8|1089.7|1089.5|1088|1091.2|1090.3|1088.3|1087.2|32
1648215000000|2022-03-25 13:30:00|1090.9|1089.4|1089.9|1088.9|1093.6|1092.9|1086.6|1085.6|613
1648215300000|2022-03-25 13:35:00|1090|1088.5|1090.4|1088.9|1091.6|1090.7|1086.6|1085.6|373
1648215600000|2022-03-25 13:40:00|1090.5|1089|1091.1|1090.1|1094.5|1093.7|1090.4|1089|298
1648215900000|2022-03-25 13:45:00|1091.4|1089.9|1086.8|1085.8|1091.9|1091.1|1085|1084.1|324
1648216200000|2022-03-25 13:50:00|1086.9|1085.9|1088.4|1087.4|1089.8|1089|1086.1|1084.8|264
1648216500000|2022-03-25 13:55:00|1088.7|1087.2|1088.1|1087.5|1089.2|1088.6|1087.1|1086|166
1648216800000|2022-03-25 14:00:00|1088.2|1087.6|1089.7|1089.1|1090.3|1089.7|1086.4|1085.7|219
1648217100000|2022-03-25 14:05:00|1090.1|1089.5|1086.1|1085.5|1090.5|1089.5|1085.4|1084.8|133
1648217400000|2022-03-25 14:10:00|1086.4|1085.4|1084.7|1084.1|1086.4|1085.5|1083.6|1083|211
1648217700000|2022-03-25 14:15:00|1084.5|1083.9|1078.4|1077.4|1085.3|1084.5|1077.8|1077.2|273
1648218000000|2022-03-25 14:20:00|1078.2|1077.6|1077.7|1077.1|1080.7|1080|1077.5|1076.8|403
1648218300000|2022-03-25 14:25:00|1078.4|1077.8|1073.9|1073.3|1078.7|1077.8|1072.9|1072.2|442
1648218600000|2022-03-25 14:30:00|1074|1073.4|1080.7|1079.7|1081.7|1081|1072.8|1072.1|389
1648218900000|2022-03-25 14:35:00|1080.5|1079.9|1083.1|1082.1|1084.8|1084.1|1079.9|1079.3|175
1648219200000|2022-03-25 14:40:00|1082.7|1082|1080.7|1080.1|1084.6|1083.5|1079.8|1079.2|153
1648219500000|2022-03-25 14:45:00|1080.9|1079.9|1080.5|1079.9|1083|1082.4|1079.9|1079.3|169
1648219800000|2022-03-25 14:50:00|1080.4|1079.8|1079.4|1078.8|1081.6|1080.8|1078.4|1077.7|114
1648220100000|2022-03-25 14:55:00|1079.3|1078.7|1076.5|1075.9|1079.7|1078.9|1075.7|1074.7|119
1648220400000|2022-03-25 15:00:00|1076.6|1076|1078.3|1077.7|1079.6|1078.9|1076.3|1075.7|127
1648220700000|2022-03-25 15:05:00|1078.2|1077.6|1079.5|1078.9|1080.9|1080.3|1078.2|1077.6|157
1648221000000|2022-03-25 15:10:00|1079.4|1078.8|1079.9|1079.3|1080.2|1079.6|1079.1|1078.4|113
1648221300000|2022-03-25 15:15:00|1079.8|1079.2|1079.9|1079.3|1080.4|1079.7|1078.8|1078.2|149
1648221600000|2022-03-25 15:20:00|1079.8|1079.2|1079.7|1079.1|1080.4|1079.8|1079.6|1079|190
1648221900000|2022-03-25 15:25:00|1079.8|1079.2|1078.8|1078.2|1080|1079.4|1078.8|1078.2|194
1648222200000|2022-03-25 15:30:00|1078.9|1078.3|1080.1|1079.5|1080.5|1079.9|1078.5|1077.9|120
1648222500000|2022-03-25 15:35:00|1080.2|1079.6|1083.9|1083.3|1084|1083.3|1079.6|1079|407
1648222800000|2022-03-25 15:40:00|1084|1083.4|1084.8|1084.2|1086|1085.4|1083.9|1083.1|330
1648223100000|2022-03-25 15:45:00|1084.7|1084.1|1084.5|1083.9|1085.3|1084.7|1083.8|1083.2|125
1648223400000|2022-03-25 15:50:00|1084.3|1083.7|1084.2|1083.6|1084.9|1084.3|1081.4|1080.8|147
1648223700000|2022-03-25 15:55:00|1084.3|1083.7|1084.1|1083.5|1085.8|1085.1|1083.9|1083.3|123
1648224000000|2022-03-25 16:00:00|1084.2|1083.6|1091.7|1091.1|1092|1091.4|1082.8|1082.2|234
1648224300000|2022-03-25 16:05:00|1091.8|1091.2|1095.6|1095|1096.1|1095.5|1091.5|1090.5|333
1648224600000|2022-03-25 16:10:00|1095.8|1095.2|1104|1103.4|1104.2|1103.6|1094.8|1093.8|572
1648224900000|2022-03-25 16:15:00|1104.2|1103.6|1099.5|1098.5|1104.2|1103.6|1098.1|1097.1|383
1648225200000|2022-03-25 16:20:00|1100.4|1098.9|1096.4|1095.8|1100.4|1099.4|1096.1|1095.4|204
1648225500000|2022-03-25 16:25:00|1096.3|1095.7|1098|1097|1099.1|1098.5|1095.1|1094.3|250
1648225800000|2022-03-25 16:30:00|1097.9|1097.3|1097.5|1096.5|1100.3|1099.6|1097.1|1096.5|102
1648226100000|2022-03-25 16:35:00|1097.4|1096.8|1100|1099.4|1101.5|1100.3|1097.4|1096.8|162
1648226400000|2022-03-25 16:40:00|1100.3|1099.3|1098.3|1097.7|1101.1|1100.5|1097.6|1096.9|89
1648226700000|2022-03-25 16:45:00|1098.4|1097.8|1099.4|1098.8|1099.7|1099|1097.4|1096.8|97
1648227000000|2022-03-25 16:50:00|1099.5|1098.9|1103.7|1102.7|1103.7|1102.7|1099.1|1098.3|222
1648227300000|2022-03-25 16:55:00|1103.6|1103|1101.1|1100.5|1104.3|1103.6|1100.8|1100.2|78
1648227600000|2022-03-25 17:00:00|1101.2|1100.2|1100.8|1100.2|1101.3|1100.5|1098|1097.4|122
1648227900000|2022-03-25 17:05:00|1100.6|1100|1101.2|1100.2|1101.8|1101|1100|1098.8|88
1648228200000|2022-03-25 17:10:00|1101|1100.4|1100.7|1100.1|1101.6|1101|1100.3|1099.7|51
1648228500000|2022-03-25 17:15:00|1100.8|1099.7|1099.8|1099.2|1100.8|1100|1099|1098.4|93
1648228800000|2022-03-25 17:20:00|1100|1099.4|1100.3|1099.3|1101.7|1100.9|1099.3|1098.3|84
1648229100000|2022-03-25 17:25:00|1100.2|1099.2|1098.5|1097.9|1101|1100|1095.9|1095.3|160
1648229400000|2022-03-25 17:30:00|1097.7|1097.1|1098.8|1098.2|1099.1|1098.5|1097.5|1096.9|138
1648229700000|2022-03-25 17:35:00|1098.9|1098.3|1097.2|1096.6|1099.2|1098.6|1095.9|1095.3|160
1648230000000|2022-03-25 17:40:00|1097.1|1096.5|1098.7|1098.1|1098.7|1098.1|1096|1095.4|241
1648230300000|2022-03-25 17:45:00|1098.9|1097.4|1098.6|1098|1099.2|1098.6|1097.8|1097.1|92
1648230600000|2022-03-25 17:50:00|1098.7|1098.1|1099.8|1099.2|1100|1099.4|1098.5|1097.9|169
1648230900000|2022-03-25 17:55:00|1100|1099.4|1099.4|1098.8|1100|1099.4|1098.4|1097.8|201
1648231200000|2022-03-25 18:00:00|1099.5|1098.9|1098.7|1097.7|1099.9|1099.1|1097.5|1096.9|195
1648231500000|2022-03-25 18:05:00|1098.3|1097.6|1095.1|1094.1|1098.7|1097.7|1093.7|1093.1|468
1648231800000|2022-03-25 18:10:00|1094.9|1094.3|1097.9|1097.3|1099.1|1098.4|1094.9|1094.2|1156
1648232100000|2022-03-25 18:15:00|1097.8|1097.2|1095.2|1094.6|1101|1100.1|1095|1094.4|752
1648425600000|2022-03-28 00:00:00|1086.4|1084.9|1082.4|1080.9|1086.4|1085|1079.1|1078.3|197
1648425900000|2022-03-28 00:05:00|1082.5|1081|1079|1077.5|1083.3|1081.9|1078|1076.8|102
1648426200000|2022-03-28 00:10:00|1078.8|1077.3|1077.3|1075.8|1080.5|1079.7|1074.1|1073.2|101
1648426500000|2022-03-28 00:15:00|1078|1076.5|1075.6|1074.1|1080.5|1079|1073|1072|118
1648426800000|2022-03-28 00:20:00|1075.5|1074|1073.3|1071.8|1075.5|1074.3|1071.5|1070.9|45
1648427100000|2022-03-28 00:25:00|1073.5|1072|1074.9|1073.9|1075.3|1074.1|1072.8|1071.6|44
1648427400000|2022-03-28 00:30:00|1074.6|1074|1075.1|1073.6|1075.8|1074.5|1074.4|1073.6|63
1648427700000|2022-03-28 00:35:00|1075.4|1073.9|1075.4|1073.9|1076.3|1074.8|1074.4|1073.7|34
1648428000000|2022-03-28 00:40:00|1075.2|1073.7|1075.4|1073.9|1075.6|1074.1|1074.2|1073.4|1
1648428300000|2022-03-28 00:45:00|1075.3|1073.8|1075.1|1073.6|1075.6|1074.1|1074.4|1073.5|16
1648428600000|2022-03-28 00:50:00|1075|1073.5|1070.5|1069.5|1075.1|1073.7|1070.1|1069.2|75
1648428900000|2022-03-28 00:55:00|1070.2|1069.6|1070.5|1069|1071.4|1069.9|1069.3|1067.8|71
1648429200000|2022-03-28 01:00:00|1070.6|1069.1|1069.3|1067.8|1070.6|1069.1|1069.3|1067.8|39
1648429500000|2022-03-28 01:05:00|1069.5|1068|1071.8|1070.3|1072.5|1071|1069.5|1068|28
1648429800000|2022-03-28 01:10:00|1071.1|1070.1|1071.6|1070.1|1072|1071|1070|1069.2|28
1648430100000|2022-03-28 01:15:00|1071.5|1070.5|1070.8|1069.3|1071.8|1070.8|1070.5|1069.3|33
1648430400000|2022-03-28 01:20:00|1070.7|1069.2|1069.6|1068.1|1070.8|1069.6|1069.3|1068.1|13
1648430700000|2022-03-28 01:25:00|1069.7|1068.2|1071.1|1069.6|1072|1070.7|1069.5|1068|15
1648431000000|2022-03-28 01:30:00|1071.2|1069.7|1071.8|1070.3|1072|1071|1069.9|1069|3
1648431300000|2022-03-28 01:35:00|1071.7|1070.2|1071.7|1070.7|1071.7|1070.7|1070.1|1068.8|7
1648431600000|2022-03-28 01:40:00|1071.8|1070.3|1073.5|1072|1073.5|1072|1071.6|1070.1|9
1648431900000|2022-03-28 01:45:00|1073.4|1071.9|1073.3|1071.8|1073.5|1072.4|1072.3|1071.3|20
1648432200000|2022-03-28 01:50:00|1073.4|1071.9|1072.8|1072.2|1073.5|1072.2|1072.8|1071.5|3
1648432500000|2022-03-28 01:55:00|1072.9|1072.3|1072.6|1071.6|1073.5|1072.7|1072.3|1071.3|9
1648432800000|2022-03-28 02:00:00|1072.5|1071.5|1071.6|1071|1073.2|1072.4|1071.6|1070.8|9
1648433100000|2022-03-28 02:05:00|1071.9|1070.9|1072.1|1070.6|1072.9|1071.4|1070.6|1069.6|17
1648433400000|2022-03-28 02:10:00|1072.3|1070.8|1071.7|1070.7|1072.8|1071.5|1071.4|1070.4|9
1648433700000|2022-03-28 02:15:00|1071.6|1070.6|1071.6|1070.1|1071.9|1070.6|1070.5|1069.5|20
1648434000000|2022-03-28 02:20:00|1071.5|1070|1070.5|1069.9|1071.6|1070.3|1070.5|1069.6|3
1648434300000|2022-03-28 02:25:00|1070.8|1070.2|1072.2|1071.2|1072.5|1071.7|1070.4|1069.7|14
1648434600000|2022-03-28 02:30:00|1072.5|1071|1072.3|1070.8|1073|1071.7|1070.8|1070|7
1648434900000|2022-03-28 02:35:00|1072.2|1070.7|1072.2|1070.7|1072.3|1071|1071.3|1070.2|2
1648435200000|2022-03-28 02:40:00|1071.8|1071.2|1070.8|1069.8|1072.9|1071.4|1070.7|1069.8|19
1648435500000|2022-03-28 02:45:00|1070.7|1070.1|1069.3|1068.3|1071|1070.2|1068|1066.5|141
1648435800000|2022-03-28 02:50:00|1069|1068.4|1070|1068.5|1070.2|1069.2|1068.9|1067.4|18
1648436100000|2022-03-28 02:55:00|1069.9|1068.4|1068.9|1067.4|1069.9|1068.4|1067.2|1066.3|50
1648436400000|2022-03-28 03:00:00|1068.7|1068.1|1069|1067.5|1069.5|1068.1|1068.2|1066.7|7
1648436700000|2022-03-28 03:05:00|1068.9|1067.4|1069.3|1067.8|1069.8|1068.3|1068.2|1067|14
1648437000000|2022-03-28 03:10:00|1069.4|1068.4|1070.1|1068.6|1070.2|1069.3|1069|1067.6|9
1648437300000|2022-03-28 03:15:00|1070.3|1068.8|1070|1068.5|1070.3|1069|1068.6|1068|7
1648437600000|2022-03-28 03:20:00|1069.8|1068.3|1068.2|1067.2|1069.8|1068.3|1068.2|1066.8|8
1648437900000|2022-03-28 03:25:00|1068|1067.4|1070.1|1068.6|1070.1|1068.6|1068|1067.3|2
1648438200000|2022-03-28 03:30:00|1070|1068.5|1071.1|1069.6|1071.1|1069.7|1070|1068.5|7
1648438500000|2022-03-28 03:35:00|1070.8|1069.8|1070.3|1068.8|1070.8|1069.8|1069.4|1068.5|5
1648438800000|2022-03-28 03:40:00|1070.1|1069.1|1070.8|1069.3|1070.8|1069.5|1070.1|1069.1|0
1648439100000|2022-03-28 03:45:00|1070.9|1069.4|1071.3|1069.8|1071.3|1069.8|1070.9|1069.4|0
1648439400000|2022-03-28 03:50:00|1071.1|1069.6|1071.3|1069.8|1071.3|1069.8|1071.1|1069.6|0
1648439700000|2022-03-28 03:55:00|1071.2|1069.7|1070.3|1069.3|1071.2|1069.8|1070.3|1069.1|3
1648440000000|2022-03-28 04:00:00|1070|1069.4|1070.7|1069.7|1070.8|1069.7|1070|1069.3|3
1648440300000|2022-03-28 04:05:00|1070.9|1069.4|1070.4|1069.4|1071|1069.7|1069.9|1069|1
1648440600000|2022-03-28 04:10:00|1070.5|1069.5|1070.4|1069.4|1070.5|1069.5|1070.3|1069.3|0
1648440900000|2022-03-28 04:15:00|1070.5|1069.5|1070.9|1070.3|1071.1|1070.5|1069.8|1069|5
1648441200000|2022-03-28 04:20:00|1071.6|1070.6|1072.9|1071.4|1073.6|1072.6|1071.6|1070.6|28
1648441500000|2022-03-28 04:25:00|1072.8|1071.3|1072.9|1071.4|1072.9|1071.4|1072.7|1071.2|0
1648441800000|2022-03-28 04:30:00|1072.8|1071.3|1072.2|1071.2|1072.8|1071.4|1072|1071.1|2
1648442100000|2022-03-28 04:35:00|1072.1|1071.1|1072.1|1071.5|1072.2|1071.5|1072.1|1071.1|0
1648442400000|2022-03-28 04:40:00|1072.2|1071.2|1072.2|1071.2|1072.3|1071.5|1072.1|1071.2|1
1648442700000|2022-03-28 04:45:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1648443000000|2022-03-28 04:50:00|1072.2|1071.2|1071.6|1070.1|1072.2|1071.2|1071.6|1070.1|3
1648443300000|2022-03-28 04:55:00|1071.9|1070.4|1071.6|1070.6|1072|1070.9|1071.6|1070.4|5
1648443600000|2022-03-28 05:00:00|1072|1070.5|1072.1|1070.6|1072.2|1070.7|1071.9|1070.4|0
1648443900000|2022-03-28 05:05:00|1072|1070.5|1071.9|1070.4|1072.1|1071.3|1071.1|1069.9|13
1648444200000|2022-03-28 05:10:00|1071.7|1070.7|1070.3|1069.7|1071.9|1070.7|1070.1|1069.1|2
1648444500000|2022-03-28 05:15:00|1070.2|1069.6|1070.5|1069.9|1071|1069.9|1069.7|1069.1|3
1648444800000|2022-03-28 05:20:00|1070.4|1069.8|1070.2|1068.7|1070.7|1069.8|1069.6|1068.4|6
1648445100000|2022-03-28 05:25:00|1070.1|1068.6|1071.4|1069.9|1071.4|1069.9|1069.2|1068.4|2
1648445400000|2022-03-28 05:30:00|1070.9|1069.4|1070.8|1069.3|1070.9|1069.4|1069.7|1068.4|11
1648445700000|2022-03-28 05:35:00|1070.4|1068.9|1069.5|1068|1070.6|1069.4|1069.3|1067.9|10
1648446000000|2022-03-28 05:40:00|1069.4|1067.9|1068.6|1068|1070|1069.3|1068.6|1067.6|8
1648446300000|2022-03-28 05:45:00|1068.4|1067.6|1068.4|1067.4|1069.3|1067.9|1067.9|1067.1|8
1648446600000|2022-03-28 05:50:00|1068.8|1067.3|1067.2|1066.2|1068.8|1067.4|1066.9|1065.9|10
1648446900000|2022-03-28 05:55:00|1067.6|1066.1|1067.9|1066.4|1068.1|1066.6|1066.9|1065.9|12
1648447200000|2022-03-28 06:00:00|1067.8|1066.3|1067.8|1066.3|1068|1067|1066.9|1065.9|5
1648447500000|2022-03-28 06:05:00|1067.9|1066.4|1067.9|1066.4|1067.9|1066.9|1067.5|1066.1|6
1648447800000|2022-03-28 06:10:00|1067.8|1066.3|1067.7|1066.2|1067.8|1066.5|1066.9|1065.8|8
1648448100000|2022-03-28 06:15:00|1067.6|1066.1|1067.4|1066.4|1067.8|1066.6|1067.2|1065.8|4
1648448400000|2022-03-28 06:20:00|1067.3|1066.3|1067.9|1066.4|1068|1066.6|1067.1|1066.1|6
1648448700000|2022-03-28 06:25:00|1068.1|1067.1|1068.4|1066.9|1069.2|1068.3|1068|1066.9|7
1648449000000|2022-03-28 06:30:00|1068.6|1067.1|1068.7|1067.2|1068.7|1067.2|1068.3|1066.8|3
1648449300000|2022-03-28 06:35:00|1068.5|1067|1069.1|1068.1|1069.1|1068.2|1067.2|1066.4|19
1648449600000|2022-03-28 06:40:00|1069.2|1068.2|1069.4|1067.9|1070|1068.5|1068.6|1067.6|10
1648449900000|2022-03-28 06:45:00|1069.9|1068.4|1069|1068|1069.9|1068.4|1069|1067.9|0
1648450200000|2022-03-28 06:50:00|1068.9|1067.9|1070.4|1069.4|1070.4|1069.4|1068.9|1067.9|3
1648450500000|2022-03-28 06:55:00|1070.5|1069.5|1071.8|1070.3|1071.9|1070.4|1070.2|1069|8
1648450800000|2022-03-28 07:00:00|1071.7|1070.2|1071.5|1070.9|1072.2|1070.9|1070.6|1069.1|8
1648451100000|2022-03-28 07:05:00|1071.1|1069.6|1069.7|1068.7|1071.1|1069.8|1069.4|1068.4|21
1648451400000|2022-03-28 07:10:00|1069.5|1069.1|1069.9|1069.3|1070.1|1069.3|1068.9|1068.1|13
1648451700000|2022-03-28 07:15:00|1070|1068.9|1068.7|1067.7|1070.3|1069.3|1067.4|1066.8|24
1648452000000|2022-03-28 07:20:00|1068.6|1068.1|1072|1071|1072|1071|1068.6|1068|16
1648452300000|2022-03-28 07:25:00|1071.9|1070.9|1070.2|1069.2|1072.2|1071|1069.9|1068.9|8
1648452600000|2022-03-28 07:30:00|1070|1069|1070.3|1068.8|1070.5|1069.5|1069|1068.3|34
1648452900000|2022-03-28 07:35:00|1070.4|1068.9|1069.2|1067.7|1070.6|1069.4|1069.2|1067.7|6
1648453200000|2022-03-28 07:40:00|1068.9|1067.9|1069.3|1067.8|1069.7|1068.2|1068.2|1067.2|11
1648453500000|2022-03-28 07:45:00|1069|1068|1069.4|1067.9|1069.6|1069|1069|1067.7|4
1648453800000|2022-03-28 07:50:00|1068.8|1067.8|1069.5|1068|1069.5|1068.1|1068.5|1067.7|2
1648454100000|2022-03-28 07:55:00|1069.2|1068.2|1070.1|1069.1|1070.1|1069.2|1069|1068.2|6
1648454400000|2022-03-28 08:00:00|1070.2|1069.2|1069.7|1069.1|1070.4|1069.3|1069.1|1068.5|3
1648454700000|2022-03-28 08:05:00|1069.6|1069|1071|1070.4|1071.1|1070.4|1069.5|1068.9|8
1648455000000|2022-03-28 08:10:00|1071.1|1070.5|1071.2|1069.7|1073.5|1072.5|1070.6|1069.1|32
1648455300000|2022-03-28 08:15:00|1071.3|1069.8|1071.5|1070|1073.1|1071.8|1069.5|1068.9|25
1648455600000|2022-03-28 08:20:00|1072.5|1070.5|1072.2|1070.7|1073|1072.1|1071.3|1070|9
1648455900000|2022-03-28 08:25:00|1072.1|1070.6|1071.9|1070.4|1073|1071.5|1070.6|1069.2|12
1648456200000|2022-03-28 08:30:00|1072|1071|1073.2|1071.7|1073.6|1072.4|1072|1070.5|13
1648456500000|2022-03-28 08:35:00|1073|1072|1073.7|1072.7|1074|1073|1072.6|1071.2|16
1648456800000|2022-03-28 08:40:00|1073.9|1073.1|1074.4|1072.9|1075.2|1074|1073.5|1072.1|4
1648457100000|2022-03-28 08:45:00|1073.5|1072|1074.8|1074.2|1075|1074.3|1072.7|1071.4|62
1648457400000|2022-03-28 08:50:00|1074.7|1074.1|1074.5|1073|1075.1|1074.3|1073.6|1072.7|86
1648457700000|2022-03-28 08:55:00|1074.3|1072.8|1071.5|1070|1074.6|1073.1|1070.7|1069.2|86
1648458000000|2022-03-28 09:00:00|1071.4|1069.9|1069.6|1068.1|1071.4|1069.9|1069.4|1068|9
1648458300000|2022-03-28 09:05:00|1069.5|1068|1068.7|1067.2|1069.6|1068.2|1067.8|1066.5|34
1648458600000|2022-03-28 09:10:00|1068.8|1067.3|1067.7|1067.1|1068.8|1067.5|1067.6|1066.3|21
1648458900000|2022-03-28 09:15:00|1067.8|1066.3|1066|1064.5|1067.8|1066.4|1063.8|1062.8|101
1648459200000|2022-03-28 09:20:00|1065.9|1064.4|1064.8|1063.3|1065.9|1064.7|1063.8|1062.8|30
1648459500000|2022-03-28 09:25:00|1064.7|1063.2|1061.8|1060.3|1064.8|1063.6|1061.6|1060.1|27
1648459800000|2022-03-28 09:30:00|1061.7|1060.2|1063.7|1062.7|1064|1063.4|1058.9|1057.7|95
1648460100000|2022-03-28 09:35:00|1064|1062.5|1062.5|1061.5|1065.3|1064.7|1062.5|1061.5|73
1648460400000|2022-03-28 09:40:00|1061.8|1060.3|1062.4|1060.9|1062.7|1061.6|1060.9|1059.7|43
1648460700000|2022-03-28 09:45:00|1062|1061|1061.7|1060.7|1062.9|1062.1|1061.7|1060.7|10
1648461000000|2022-03-28 09:50:00|1060.7|1059.7|1061.8|1060.3|1062.1|1061.3|1058.8|1057.9|46
1648461300000|2022-03-28 09:55:00|1061.9|1060.4|1060.6|1059.6|1062.4|1060.9|1060.2|1058.9|35
1648461600000|2022-03-28 10:00:00|1060.7|1059.7|1056.6|1056|1062.1|1060.8|1055.8|1054.8|75
1648461900000|2022-03-28 10:05:00|1056.7|1055.7|1056.1|1055.1|1058.6|1057.1|1055.3|1054.5|37
1648462200000|2022-03-28 10:10:00|1056|1055|1059.1|1057.6|1059.1|1057.6|1056|1054.5|44
1648462500000|2022-03-28 10:15:00|1059|1057.5|1059.8|1058.3|1059.8|1058.3|1057.5|1056.1|37
1648462800000|2022-03-28 10:20:00|1060.2|1058.7|1060.5|1059.5|1061.3|1059.8|1060.2|1058.7|7
1648463100000|2022-03-28 10:25:00|1060.7|1059.2|1061.1|1059.6|1061.1|1059.6|1059.8|1059.1|7
1648463400000|2022-03-28 10:30:00|1061.2|1059.7|1060.7|1059.2|1061.8|1060.6|1060.5|1059.1|7
1648463700000|2022-03-28 10:35:00|1060.6|1059.1|1061.2|1060.2|1061.7|1060.6|1059.3|1058.5|16
1648464000000|2022-03-28 10:40:00|1061|1060.4|1061.5|1060.5|1061.8|1060.5|1060.7|1059.8|7
1648464300000|2022-03-28 10:45:00|1062|1060.7|1062.8|1061.3|1063.3|1062.1|1062|1060.5|16
1648464600000|2022-03-28 10:50:00|1063|1061.5|1062.3|1060.8|1063|1061.5|1062|1060.5|10
1648464900000|2022-03-28 10:55:00|1062.2|1060.7|1062.7|1061.2|1063|1061.5|1062|1060.5|18
1648465200000|2022-03-28 11:00:00|1062.6|1061.1|1061.8|1060.3|1062.6|1061.1|1059.8|1058.5|29
1648465500000|2022-03-28 11:05:00|1061.7|1060.2|1061.5|1060|1061.7|1060.4|1061.4|1060|4
1648465800000|2022-03-28 11:10:00|1061.2|1060.2|1060.9|1060.3|1061.6|1060.5|1060.5|1059.3|14
1648466100000|2022-03-28 11:15:00|1061|1060.4|1060|1058.5|1062.6|1061.4|1059|1058.4|36
1648466400000|2022-03-28 11:20:00|1059.9|1058.4|1058.8|1057.3|1059.9|1058.9|1058.2|1057|26
1648466700000|2022-03-28 11:25:00|1058.6|1057.1|1059.4|1058.4|1060.5|1059|1058.6|1057.1|16
1648467000000|2022-03-28 11:30:00|1059.2|1058.6|1057.9|1056.4|1059.3|1058.6|1056.9|1055.7|15
1648467300000|2022-03-28 11:35:00|1057.8|1056.3|1055.9|1054.4|1057.8|1056.5|1054.8|1054|55
1648467600000|2022-03-28 11:40:00|1055.8|1054.3|1053.7|1052.2|1055.8|1054.7|1052|1050.6|31
1648467900000|2022-03-28 11:45:00|1053.4|1052.4|1051.6|1050.1|1053.4|1052.4|1050.8|1050|33
1648468200000|2022-03-28 11:50:00|1051.5|1050|1053.1|1051.6|1054.4|1052.9|1050.7|1050|81
1648468500000|2022-03-28 11:55:00|1053.2|1051.7|1052.4|1050.9|1053.8|1052.7|1052.3|1050.8|22
1648468800000|2022-03-28 12:00:00|1052.3|1051.3|1054.4|1052.9|1054.6|1053.1|1051.3|1050.3|53
1648469100000|2022-03-28 12:05:00|1054.5|1053|1054.8|1053.8|1055|1053.8|1051.9|1050.6|18
1648469400000|2022-03-28 12:10:00|1054.5|1053|1053.3|1051.8|1055.4|1054.4|1053|1051.8|42
1648469700000|2022-03-28 12:15:00|1053.6|1052.1|1055.9|1054.4|1056.7|1055.6|1052.4|1050.9|48
1648470000000|2022-03-28 12:20:00|1055.8|1054.8|1056|1054.5|1057|1056|1055.1|1054|144
1648470300000|2022-03-28 12:25:00|1056.1|1054.6|1056.4|1055.8|1057.5|1056.1|1055.2|1054.2|19
1648470600000|2022-03-28 12:30:00|1056.8|1055.3|1055.2|1053.7|1057.5|1056.1|1054.7|1053.4|29
1648470900000|2022-03-28 12:35:00|1055.3|1053.8|1054.8|1053.3|1055.3|1054.2|1051.1|1050.1|73
1648471200000|2022-03-28 12:40:00|1054.7|1053.2|1057|1055.5|1058.3|1056.8|1054.2|1053|27
1648474200000|2022-03-28 13:30:00|1055.9|1054.9|1053.3|1052.3|1056.9|1055.4|1045.8|1045.2|730
1648474500000|2022-03-28 13:35:00|1053|1052|1047.7|1047.1|1058.4|1057.3|1047.3|1046.7|584
1648474800000|2022-03-28 13:40:00|1048.5|1047.5|1053.9|1052.9|1056.4|1055.4|1048.2|1047.1|368
1648475100000|2022-03-28 13:45:00|1053.8|1052.8|1049.5|1048.5|1055.3|1054.7|1049.5|1048.2|307
1648475400000|2022-03-28 13:50:00|1050.1|1049.1|1047.8|1047.2|1052.1|1051.4|1047|1046.4|476
1648475700000|2022-03-28 13:55:00|1047.7|1047.1|1050.2|1049.2|1051.3|1050.7|1047.1|1046.5|289
1648476000000|2022-03-28 14:00:00|1049.9|1049.3|1043.5|1042.9|1050.1|1049.5|1043.2|1042.6|417
1648476300000|2022-03-28 14:05:00|1043.8|1043.2|1047.3|1046.7|1048.1|1047.3|1043.5|1042.7|365
1648476600000|2022-03-28 14:10:00|1047.6|1047|1049.9|1049.3|1053.5|1052.9|1047.6|1047|341
1648476900000|2022-03-28 14:15:00|1050.1|1049.5|1050.8|1050.2|1053.7|1053|1049.8|1049.1|269
1648477200000|2022-03-28 14:20:00|1050.3|1049.7|1057.8|1057.2|1058.4|1057.3|1049.6|1049|266
1648477500000|2022-03-28 14:25:00|1058|1057.4|1053.7|1053.1|1058.5|1057.7|1053.1|1052.5|163
1648477800000|2022-03-28 14:30:00|1053.8|1053.2|1047.3|1046.3|1055|1054.3|1045.5|1044.7|337
1648478100000|2022-03-28 14:35:00|1046.6|1046|1049|1048.4|1049|1048.4|1046|1045.4|179
1648478400000|2022-03-28 14:40:00|1048.1|1047.5|1046.1|1045.1|1049.8|1049.1|1045.7|1045.1|173
1648478700000|2022-03-28 14:45:00|1045.8|1045.2|1048.3|1047.3|1048.3|1047.7|1045.4|1044.8|173
1648479000000|2022-03-28 14:50:00|1048.1|1047.5|1049.6|1048.6|1050.4|1049.8|1046.8|1046.2|150
1648479300000|2022-03-28 14:55:00|1049.4|1048.8|1046.9|1046.3|1050.2|1049.5|1046.7|1046.1|156
1648479600000|2022-03-28 15:00:00|1046.8|1046.2|1049|1048.4|1051.4|1050.8|1046|1045.4|181
1648479900000|2022-03-28 15:05:00|1049.1|1048.5|1052|1051.4|1054.9|1053.9|1048.1|1047.5|319
1648480200000|2022-03-28 15:10:00|1052.1|1051.1|1050.4|1049.8|1053.4|1052.5|1049.8|1049.2|185
1648480500000|2022-03-28 15:15:00|1050.6|1050|1049.3|1048.7|1051.5|1050.9|1049.3|1048.7|167
1648480800000|2022-03-28 15:20:00|1049.1|1048.5|1046.3|1045.7|1049.5|1048.9|1045.8|1045.2|390
1648481100000|2022-03-28 15:25:00|1046.5|1045.9|1047.6|1047|1048.4|1047.8|1045.9|1045.3|153
1648481400000|2022-03-28 15:30:00|1047.9|1046.9|1045.2|1044.6|1048.1|1047.3|1044.6|1044|186
1648481700000|2022-03-28 15:35:00|1045|1044.4|1048|1046.5|1048.4|1047.4|1044.7|1044.1|181
1648482000000|2022-03-28 15:40:00|1047.4|1046.8|1049.1|1048.5|1049.1|1048.5|1047|1046.3|149
1648482300000|2022-03-28 15:45:00|1049.2|1048.6|1053.8|1052.8|1054|1053.3|1049.2|1048.6|183
1648482600000|2022-03-28 15:50:00|1053.4|1052|1053.9|1053.3|1055.4|1054.6|1052.9|1052|155
1648482900000|2022-03-28 15:55:00|1053.7|1052.7|1056.3|1055.7|1058.5|1057.6|1053.7|1052.7|227
1648483200000|2022-03-28 16:00:00|1055.8|1055.2|1054.2|1053.2|1056.4|1055.7|1054.2|1053.1|150
1648483500000|2022-03-28 16:05:00|1054.7|1053.7|1052.4|1051.4|1055.7|1054.4|1052.4|1051.2|133
1648483800000|2022-03-28 16:10:00|1052.3|1051.7|1052.1|1051.5|1054.7|1053.8|1052|1051.3|142
1648484100000|2022-03-28 16:15:00|1052|1051.4|1049.1|1048.1|1052.5|1051.4|1048.3|1047.7|158
1648484400000|2022-03-28 16:20:00|1048.8|1048.2|1050.4|1049.8|1051.5|1050.8|1048.7|1048|96
1648484700000|2022-03-28 16:25:00|1050.8|1050.2|1051.5|1050.9|1054|1053.3|1050.3|1049.4|154
1648485000000|2022-03-28 16:30:00|1051.8|1051.2|1049.6|1049|1052.2|1051.6|1049.2|1048.6|103
1648485300000|2022-03-28 16:35:00|1049.9|1048.9|1046.5|1045.9|1050.3|1049.7|1045.9|1044.9|224
1648485600000|2022-03-28 16:40:00|1046.6|1046|1046.2|1045.6|1046.8|1046.1|1045.7|1045.1|132
1648485900000|2022-03-28 16:45:00|1046.1|1045.5|1045.6|1045|1046.3|1045.6|1044.7|1043.9|169
1648486200000|2022-03-28 16:50:00|1045.4|1044.8|1051|1050.4|1051.3|1050.7|1045.2|1044.6|254
1648486500000|2022-03-28 16:55:00|1050.7|1050.1|1052.4|1051.8|1053.1|1052.5|1050.2|1049.6|183
1648486800000|2022-03-28 17:00:00|1052.7|1051.7|1056.6|1056|1056.7|1056|1052|1051.3|118
1648487100000|2022-03-28 17:05:00|1056.7|1056.1|1057.4|1056.8|1057.9|1057.3|1056.4|1055.7|156
1648487400000|2022-03-28 17:10:00|1057.1|1056.5|1055.5|1054.9|1057.6|1057|1055.1|1054.5|152
1648487700000|2022-03-28 17:15:00|1055.6|1055|1055.4|1054.8|1056.3|1055.7|1054.4|1053.8|128
1648488000000|2022-03-28 17:20:00|1055.2|1054.6|1054.9|1054.3|1056.1|1055.1|1053.9|1053.3|234
1648488300000|2022-03-28 17:25:00|1055.1|1054.5|1057.2|1056.6|1057.4|1056.7|1055.1|1054.5|107
1648488600000|2022-03-28 17:30:00|1057|1056.4|1055|1054.4|1057.6|1056.9|1053.9|1053|133
1648488900000|2022-03-28 17:35:00|1054.4|1053.8|1056.9|1055.9|1057.4|1056.7|1053.9|1053.3|73
1648489200000|2022-03-28 17:40:00|1056.6|1056|1057.2|1056.2|1057.7|1056.8|1056.3|1055.6|79
1648489500000|2022-03-28 17:45:00|1057.1|1056.5|1057.2|1056.6|1057.7|1057.1|1056.1|1055.3|78
1648489800000|2022-03-28 17:50:00|1057|1056.4|1053.6|1053|1057.1|1056.4|1052.4|1051.8|178
1648490100000|2022-03-28 17:55:00|1053.8|1053.2|1055.4|1054.8|1055.6|1054.8|1052.8|1052.2|123
1648490400000|2022-03-28 18:00:00|1055.3|1054.7|1055.7|1054.7|1056|1055.3|1053.3|1052.5|122
1648490700000|2022-03-28 18:05:00|1055.8|1054.8|1054.8|1054.2|1056|1055.4|1054.2|1053.4|147
1648491000000|2022-03-28 18:10:00|1054.9|1053.9|1052.8|1052.2|1057.9|1057.2|1052.3|1051.3|1092
1648491300000|2022-03-28 18:15:00|1052.6|1051.6|1047.7|1047.1|1052.6|1051.6|1047.5|1046.8|419
1648512000000|2022-03-29 00:00:00|1045.8|1044.3|1046.7|1045.2|1047.3|1045.9|1041.9|1041.1|725
1648512300000|2022-03-29 00:05:00|1046.8|1045.3|1049.4|1047.9|1050.6|1049.1|1046.1|1045.3|116
1648512600000|2022-03-29 00:10:00|1049.6|1048.1|1050.6|1049.1|1051.5|1050.5|1049.1|1047.6|84
1648512900000|2022-03-29 00:15:00|1050.4|1048.9|1050.5|1049|1050.6|1049.2|1049.4|1048.2|26
1648513200000|2022-03-29 00:20:00|1050.2|1049.2|1050.9|1049.9|1053.1|1052.1|1050.2|1049.2|28
1648513500000|2022-03-29 00:25:00|1050.6|1050|1050.4|1048.9|1050.7|1050|1049.2|1048.3|30
1648513800000|2022-03-29 00:30:00|1050.2|1049.2|1048.4|1046.9|1050.2|1049.6|1047.2|1046.4|21
1648514100000|2022-03-29 00:35:00|1048.5|1047|1047.8|1046.3|1048.6|1047.6|1046.9|1045.8|11
1648514400000|2022-03-29 00:40:00|1047.6|1046.6|1046.8|1045.3|1048|1046.8|1045.9|1045|29
1648514700000|2022-03-29 00:45:00|1046.9|1045.4|1044.7|1043.7|1047.4|1046.7|1044.7|1043.6|18
1648515000000|2022-03-29 00:50:00|1045.4|1043.9|1045.2|1043.7|1046.5|1045.6|1044.7|1043.4|42
1648515300000|2022-03-29 00:55:00|1045|1044.4|1045.9|1044.4|1045.9|1044.9|1044.7|1043.4|33
1648515600000|2022-03-29 01:00:00|1045.7|1044.7|1046.1|1044.6|1046.9|1045.8|1045.2|1044.1|18
1648515900000|2022-03-29 01:05:00|1045.9|1044.4|1045.9|1044.4|1046.1|1044.7|1044.9|1043.5|22
1648516200000|2022-03-29 01:10:00|1046|1044.5|1046.5|1045|1047.2|1045.7|1045.1|1044.2|62
1648516500000|2022-03-29 01:15:00|1046.6|1045.1|1047.5|1046.5|1047.6|1046.5|1046.4|1044.9|13
1648516800000|2022-03-29 01:20:00|1047.2|1046|1046.4|1045.4|1047.5|1046.2|1046|1045.1|17
1648517100000|2022-03-29 01:25:00|1046.3|1044.8|1045.9|1044.4|1046.4|1044.9|1045.5|1044.3|9
1648517400000|2022-03-29 01:30:00|1045.5|1044.5|1045.5|1044|1046|1045|1045.3|1044|4
1648517700000|2022-03-29 01:35:00|1045.3|1043.8|1044.3|1043.7|1045.3|1044.1|1043.3|1042.7|17
1648518000000|2022-03-29 01:40:00|1045|1043.5|1043.5|1042.5|1045|1044|1043.3|1042.4|8
1648518300000|2022-03-29 01:45:00|1043.7|1043.1|1044.2|1042.7|1044.8|1043.6|1043.4|1042.6|13
1648518600000|2022-03-29 01:50:00|1043.9|1042.9|1043.9|1042.9|1043.9|1043.3|1043.6|1042.9|5
1648518900000|2022-03-29 01:55:00|1044|1043|1043.9|1042.9|1044.5|1043.4|1043.6|1042.6|5
1648519200000|2022-03-29 02:00:00|1043.8|1042.8|1043|1042|1043.9|1043.3|1042.8|1041.7|14
1648519500000|2022-03-29 02:05:00|1043.1|1042.1|1042|1041|1043.6|1042.7|1042|1040.9|18
1648519800000|2022-03-29 02:10:00|1041.8|1041.2|1042|1041.4|1042.6|1041.8|1041.6|1040.7|17
1648520100000|2022-03-29 02:15:00|1041.9|1041.3|1043.4|1042.4|1043.8|1042.4|1041.6|1040.6|8
1648520400000|2022-03-29 02:20:00|1043.3|1042.3|1043|1041.5|1043.4|1042.5|1042.7|1041.5|10
1648520700000|2022-03-29 02:25:00|1042.8|1041.8|1043.8|1042.3|1044.1|1042.6|1042.8|1041.5|5
1648521000000|2022-03-29 02:30:00|1043.7|1042.2|1043.8|1042.8|1044.2|1043.3|1043.6|1042.1|14
1648521300000|2022-03-29 02:35:00|1044|1042.5|1044.2|1043.2|1044.4|1043.5|1043.3|1042.1|3
1648521600000|2022-03-29 02:40:00|1044.5|1043|1045.5|1044.5|1045.5|1044.5|1043.8|1042.8|8
1648521900000|2022-03-29 02:45:00|1045.7|1044.7|1045.3|1043.8|1046|1045.2|1045.2|1043.8|15
1648522200000|2022-03-29 02:50:00|1045.5|1044|1046.5|1045.5|1046.5|1045.8|1045|1043.5|8
1648522500000|2022-03-29 02:55:00|1046.2|1045.6|1047.8|1046.8|1048|1046.9|1045.9|1045.2|11
1648522800000|2022-03-29 03:00:00|1047.9|1046.9|1049.3|1047.8|1049.4|1048.4|1047.8|1046.6|9
1648523100000|2022-03-29 03:05:00|1048.9|1048.3|1050|1048.5|1050.4|1049.5|1048.9|1048.1|11
1648523400000|2022-03-29 03:10:00|1049.7|1048.2|1050.6|1049.6|1051.2|1049.7|1049.6|1048.1|9
1648523700000|2022-03-29 03:15:00|1050.5|1049.5|1051|1050|1051.5|1050.2|1050|1048.8|12
1648524000000|2022-03-29 03:20:00|1051.3|1049.8|1051.3|1049.8|1051.5|1050.1|1050.1|1049.5|23
1648524300000|2022-03-29 03:25:00|1051.1|1050.1|1051.6|1050.6|1052|1051|1050.8|1049.6|16
1648524600000|2022-03-29 03:30:00|1051.7|1050.7|1050.7|1050.1|1052|1050.8|1050.7|1050.1|7
1648524900000|2022-03-29 03:35:00|1051|1049.5|1050.2|1049.6|1051|1049.7|1050.1|1049.4|2
1648525200000|2022-03-29 03:40:00|1050.3|1049.7|1050.8|1049.3|1051.2|1049.7|1050.3|1049.3|1
1648525500000|2022-03-29 03:45:00|1050.9|1049.4|1050.4|1049.8|1051.1|1049.8|1050.4|1049.4|1
1648525800000|2022-03-29 03:50:00|1050.6|1049.6|1050.2|1049.6|1050.6|1049.8|1050.1|1049.5|8
1648526100000|2022-03-29 03:55:00|1050.1|1049.5|1050.7|1049.7|1050.8|1049.8|1050.1|1049.5|9
1648526400000|2022-03-29 04:00:00|1050.6|1049.6|1050.2|1049.6|1050.9|1050|1050.2|1049.6|7
1648526700000|2022-03-29 04:05:00|1050.8|1049.8|1050.5|1049.9|1050.8|1050.2|1050.2|1049.6|8
1648527000000|2022-03-29 04:10:00|1050.4|1049.8|1050.5|1049.9|1050.6|1050|1050.3|1049.7|3
1648527300000|2022-03-29 04:15:00|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050.1|1049.5|4
1648527600000|2022-03-29 04:20:00|1050.4|1049.8|1051.9|1050.9|1052.1|1050.9|1050.4|1049.6|11
1648527900000|2022-03-29 04:25:00|1051.6|1051.3|1051.1|1049.6|1051.6|1051.3|1050.9|1049.6|5
1648528200000|2022-03-29 04:30:00|1050.9|1049.9|1050.9|1049.4|1051.4|1050|1050.2|1049.4|4
1648528500000|2022-03-29 04:35:00|1050.6|1049.6|1051.5|1050|1051.5|1050.3|1050.6|1049.5|1
1648528800000|2022-03-29 04:40:00|1051.3|1050.3|1050.7|1049.7|1051.5|1050.3|1050.7|1049.5|1
1648529100000|2022-03-29 04:45:00|1051|1049.5|1050.9|1049.9|1051.1|1049.9|1050.4|1049.5|1
1648529400000|2022-03-29 04:50:00|1050.7|1050.1|1050.2|1049.6|1050.7|1050.1|1050.2|1049.6|8
1648529700000|2022-03-29 04:55:00|1050.3|1049.7|1050.1|1049.5|1050.3|1049.7|1050|1049.4|11
1648530000000|2022-03-29 05:00:00|1050.2|1049.6|1050.3|1049.7|1051.1|1049.8|1050.2|1049.4|13
1648530300000|2022-03-29 05:05:00|1050.2|1049.6|1051.1|1049.6|1051.3|1050.1|1050.1|1049.5|6
1648530600000|2022-03-29 05:10:00|1051|1049.5|1050.6|1049.6|1051.3|1049.9|1050.3|1049.4|1
1648530900000|2022-03-29 05:15:00|1050.8|1050|1051.2|1050.2|1052|1050.5|1050.6|1049.8|3
1648531200000|2022-03-29 05:20:00|1051.1|1050.1|1051.5|1050|1051.8|1050.4|1051|1050|2
1648531500000|2022-03-29 05:25:00|1051.4|1050.8|1052.3|1050.8|1053.2|1051.8|1051.4|1050.8|6
1648531800000|2022-03-29 05:30:00|1052.2|1050.7|1054.6|1053.1|1054.6|1054|1052.2|1050.7|5
1648532100000|2022-03-29 05:35:00|1054.3|1053.3|1054.2|1053.2|1054.3|1053.5|1053.2|1052.6|7
1648532400000|2022-03-29 05:40:00|1054.4|1052.9|1053.9|1052.9|1054.5|1053.8|1053.5|1052.2|14
1648532700000|2022-03-29 05:45:00|1053.6|1053|1053.7|1052.2|1053.7|1053.1|1053.4|1052.2|1
1648533000000|2022-03-29 05:50:00|1053.3|1051.8|1052.3|1050.8|1053.3|1052.2|1052.1|1050.7|4
1648533300000|2022-03-29 05:55:00|1052.2|1051.2|1054.5|1053.5|1056.5|1055.7|1052|1051|97
1648533600000|2022-03-29 06:00:00|1054.4|1053.4|1054.4|1053.4|1055.7|1054.2|1053.2|1051.8|89
1648533900000|2022-03-29 06:05:00|1054.1|1053.5|1055.5|1054|1056.1|1054.7|1054.1|1053.4|26
1648534200000|2022-03-29 06:10:00|1055.3|1054.3|1056.1|1054.6|1056.5|1055.1|1055.3|1054.1|3
1648534500000|2022-03-29 06:15:00|1056|1054.5|1055.7|1054.7|1058.4|1057.1|1055.4|1054.2|36
1648534800000|2022-03-29 06:20:00|1056.1|1054.6|1057.5|1056.5|1058.2|1057.1|1056.1|1054.6|97
1648535100000|2022-03-29 06:25:00|1057.3|1056.7|1063.5|1062.5|1064.4|1062.9|1057.3|1056.6|61
1648535400000|2022-03-29 06:30:00|1063.4|1062.4|1061.6|1060.1|1063.4|1062.4|1061.4|1060.1|8
1648535700000|2022-03-29 06:35:00|1061.5|1060|1061.8|1060.3|1064.3|1062.9|1060.8|1059.5|18
1648536000000|2022-03-29 06:40:00|1062.9|1061.4|1059.4|1057.9|1063.1|1062.3|1059.3|1057.8|18
1648536300000|2022-03-29 06:45:00|1059.2|1058.6|1061.8|1060.3|1062.3|1061.3|1058.9|1058.1|21
1648536600000|2022-03-29 06:50:00|1061.9|1060.4|1058.8|1057.3|1062.1|1060.6|1058.5|1057.1|18
1648536900000|2022-03-29 06:55:00|1058.9|1057.4|1057.3|1055.8|1059.1|1058.5|1056.7|1055.3|18
1648537200000|2022-03-29 07:00:00|1058|1056.5|1057.5|1056.5|1058.6|1057.3|1055.8|1054.8|22
1648537500000|2022-03-29 07:05:00|1058.1|1056.6|1062.6|1061.1|1064.1|1062.6|1058.1|1056.6|61
1648537800000|2022-03-29 07:10:00|1062.8|1061.3|1062.9|1061.4|1064.7|1063.8|1062.7|1061.2|22
1648538100000|2022-03-29 07:15:00|1062.8|1061.3|1063.3|1061.8|1063.8|1062.3|1061.6|1060.2|6
1648538400000|2022-03-29 07:20:00|1063.1|1062.1|1064|1062.5|1064.8|1063.6|1063.1|1061.9|16
1648538700000|2022-03-29 07:25:00|1063.9|1062.4|1063.4|1062.8|1064.2|1063.3|1063.3|1062.2|28
1648539000000|2022-03-29 07:30:00|1063.1|1061.6|1062.8|1061.8|1064.1|1063.2|1062.4|1061.5|15
1648539300000|2022-03-29 07:35:00|1062.9|1061.9|1060.4|1059.4|1063.4|1062.6|1060.4|1059.4|9
1648539600000|2022-03-29 07:40:00|1060.1|1059.5|1055.7|1054.2|1061|1060.3|1055.4|1053.9|53
1648539900000|2022-03-29 07:45:00|1056.1|1055.5|1055.7|1054.2|1057|1055.9|1055.5|1054|12
1648540200000|2022-03-29 07:50:00|1055.6|1054.1|1057.2|1055.7|1057.4|1056.6|1055|1054|31
1648540500000|2022-03-29 07:55:00|1055.7|1054.2|1055.3|1053.8|1057.2|1055.9|1055.3|1053.8|7
1648540800000|2022-03-29 08:00:00|1055.2|1053.7|1056.8|1055.8|1057.1|1055.8|1055.2|1053.7|8
1648541100000|2022-03-29 08:05:00|1057|1056|1057.1|1055.6|1057.6|1056.6|1056.6|1055.1|15
1648541400000|2022-03-29 08:10:00|1056.9|1055.4|1057.4|1055.9|1057.5|1056.7|1056.7|1055.2|9
1648541700000|2022-03-29 08:15:00|1057.5|1056|1056|1054.5|1057.5|1056|1056|1054.5|4
1648542000000|2022-03-29 08:20:00|1055.9|1054.9|1057.2|1056.6|1057.4|1056.6|1055.9|1054.9|7
1648542300000|2022-03-29 08:25:00|1057|1055.7|1054.4|1052.9|1057.2|1056.1|1052.8|1051.6|30
1648542600000|2022-03-29 08:30:00|1054.3|1052.8|1059.3|1057.8|1059.9|1058.4|1053.7|1052.4|67
1648542900000|2022-03-29 08:35:00|1059.1|1057.6|1059.2|1057.7|1060.8|1059.3|1058.3|1057.1|9
1648543200000|2022-03-29 08:40:00|1059.1|1057.6|1057|1055.5|1059.3|1057.8|1056.6|1055.1|5
1648543500000|2022-03-29 08:45:00|1056.8|1055.3|1056.8|1055.3|1057.7|1056.2|1054.8|1053.8|11
1648543800000|2022-03-29 08:50:00|1056.9|1055.4|1056.5|1055.9|1057.7|1056.5|1054.9|1053.4|25
1648544100000|2022-03-29 08:55:00|1056.6|1055.1|1056.6|1055.1|1056.9|1056.1|1055.7|1054.7|24
1648544400000|2022-03-29 09:00:00|1056.8|1055.3|1059.6|1058.6|1061.4|1059.9|1056.3|1055.1|28
1648544700000|2022-03-29 09:05:00|1059.5|1058.5|1056.4|1054.9|1059.6|1058.5|1053.8|1052.3|135
1648545000000|2022-03-29 09:10:00|1057.1|1055.6|1054.1|1052.6|1058.2|1056.7|1053|1051.7|122
1648545300000|2022-03-29 09:15:00|1053.9|1052.4|1052.9|1051.4|1055.5|1054.4|1052.4|1051.1|87
1648545600000|2022-03-29 09:20:00|1052.5|1051.5|1048.5|1047|1052.5|1051.6|1047.5|1046.1|53
1648545900000|2022-03-29 09:25:00|1048.4|1046.9|1045.9|1045.3|1049.2|1048.1|1045.7|1044.9|34
1648546200000|2022-03-29 09:30:00|1046|1045.4|1042|1041|1046.5|1045.8|1041.8|1040.9|83
1648546500000|2022-03-29 09:35:00|1043.1|1041.6|1037.7|1036.2|1043.4|1042|1036.5|1035.8|244
1648546800000|2022-03-29 09:40:00|1037.3|1036.3|1038.8|1037.8|1040.7|1039.7|1036.9|1035.7|83
1648547100000|2022-03-29 09:45:00|1039|1038.2|1041.3|1040.3|1043.4|1042.5|1038.5|1037|104
1648547400000|2022-03-29 09:50:00|1041|1039.5|1042.2|1040.7|1043.1|1041.6|1039.3|1037.8|57
1648547700000|2022-03-29 09:55:00|1041.9|1041.3|1040.6|1039.6|1042.9|1041.6|1040.2|1039|30
1648548000000|2022-03-29 10:00:00|1040.9|1039.4|1038.2|1036.7|1042|1040.5|1037.1|1036.5|54
1648548300000|2022-03-29 10:05:00|1037.8|1036.8|1040.3|1038.8|1041|1040.1|1037|1036.1|32
1648548600000|2022-03-29 10:10:00|1040|1039|1040.3|1038.8|1041.6|1040.2|1039.3|1038.3|31
1648548900000|2022-03-29 10:15:00|1039.8|1038.4|1041.9|1040.4|1042.1|1040.6|1038.7|1038|20
1648549200000|2022-03-29 10:20:00|1041.6|1041|1040.8|1039.3|1042.3|1041|1040.4|1038.9|19
1648549500000|2022-03-29 10:25:00|1041.1|1039.6|1043.2|1041.7|1043.3|1041.8|1041.1|1039.6|33
1648549800000|2022-03-29 10:30:00|1043.4|1041.9|1045.3|1043.8|1046|1045|1042|1040.5|60
1648550100000|2022-03-29 10:35:00|1045.5|1044|1044.6|1043.1|1045.6|1044.3|1044.6|1043.1|12
1648550400000|2022-03-29 10:40:00|1044.1|1043.5|1042.2|1040.7|1044.1|1043.5|1042.1|1040.7|23
1648550700000|2022-03-29 10:45:00|1042.1|1041.2|1040.8|1039.8|1044.1|1042.6|1040.6|1039.8|53
1648551000000|2022-03-29 10:50:00|1040.9|1039.9|1040.7|1039.7|1041.7|1040.5|1040.6|1039.7|20
1648551300000|2022-03-29 10:55:00|1040.8|1040.2|1040.7|1040.1|1041|1040.4|1040.7|1039.8|47
1648551600000|2022-03-29 11:00:00|1040.8|1040.2|1040.6|1040|1041|1040.2|1040.5|1039.7|5
1648551900000|2022-03-29 11:05:00|1040.3|1039.3|1040.4|1039.4|1041.4|1040.2|1039.8|1039|114
1648552200000|2022-03-29 11:10:00|1040|1039.1|1040|1038.5|1041.2|1040|1038.5|1037.4|41
1648552500000|2022-03-29 11:15:00|1039.9|1038.9|1040|1038.5|1040.5|1039.6|1039.5|1038.5|8
1648552800000|2022-03-29 11:20:00|1040.1|1038.6|1041.5|1040|1041.5|1040.1|1040|1038.6|36
1648553100000|2022-03-29 11:25:00|1041.4|1039.9|1041.7|1040.2|1041.7|1041|1040.9|1039.6|5
1648553400000|2022-03-29 11:30:00|1041.6|1040.1|1045|1044|1045.3|1044.2|1041.2|1039.7|51
1648553700000|2022-03-29 11:35:00|1044.4|1043.8|1042.7|1041.2|1044.4|1043.8|1040|1039.3|41
1648554000000|2022-03-29 11:40:00|1042.5|1041|1038|1036.5|1042.6|1041.1|1037.7|1036.3|151
1648554300000|2022-03-29 11:45:00|1037.8|1036.8|1026.6|1025.6|1039.7|1038.2|1026.3|1025.4|780
1648554600000|2022-03-29 11:50:00|1026.3|1025.7|1020.7|1019.7|1026.8|1026.2|1017.1|1015.9|890
1648554900000|2022-03-29 11:55:00|1020.6|1019.6|1019.6|1018.1|1023.7|1022.4|1016.7|1015.2|507
1648555200000|2022-03-29 12:00:00|1019.8|1018.3|1011.8|1010.3|1020|1018.5|1011.8|1010.3|309
1648555500000|2022-03-29 12:05:00|1011.7|1010.2|993|992.4|1011.9|1010.4|992.5|991.4|971
1648555800000|2022-03-29 12:10:00|993.4|991.9|985.9|984.9|996.4|994.9|985.7|984.2|706
1648556100000|2022-03-29 12:15:00|986.2|984.7|988.9|987.9|989.5|988.7|985.8|984.5|414
1648556400000|2022-03-29 12:20:00|989|988|982|981.4|989|988|981.4|980.4|514
1648556700000|2022-03-29 12:25:00|982.4|981.3|979|977.5|985.3|983.8|976|974.9|331
1648557000000|2022-03-29 12:30:00|979.2|977.7|973.5|972.9|979.7|978.2|972|971.2|384
1648557300000|2022-03-29 12:35:00|973.7|973.1|977.7|977.1|978.2|977.1|973.2|972.2|313
1648557600000|2022-03-29 12:40:00|977.9|977.3|978.7|978.1|980.9|979.6|974.2|973.6|298
1648560600000|2022-03-29 13:30:00|980.1|978.6|975.9|974.4|980.5|979|973.2|972.2|1071
1648560900000|2022-03-29 13:35:00|975.7|974.7|974.9|974.3|977|975.9|971.4|970.7|940
1648561200000|2022-03-29 13:40:00|974.8|974.2|972|970.5|974.8|974.2|970.4|969.4|1141
1648561500000|2022-03-29 13:45:00|972.1|970.6|971.5|970.9|975.6|974.4|970.9|970.1|467
1648561800000|2022-03-29 13:50:00|971.2|970.6|973.8|972.8|975.8|974.9|970.9|970.1|323
1648562100000|2022-03-29 13:55:00|973.9|973.2|979.1|977.6|980.4|979.2|973.7|972.8|564
1648562400000|2022-03-29 14:00:00|979|977.5|981.4|980.8|981.8|980.9|976.5|975.7|521
1648562700000|2022-03-29 14:05:00|981.3|980.7|981.3|980.7|985.5|984.6|979.5|978.7|428
1648563000000|2022-03-29 14:10:00|982|981|995.5|994.5|995.5|994.5|979.4|978.6|591
1648563300000|2022-03-29 14:15:00|995.3|994.7|995.5|994.5|1001.8|1001.2|993.4|992.4|518
1648563600000|2022-03-29 14:20:00|995.6|994.9|1004.4|1002.9|1007|1006.1|995.4|994.2|789
1648563900000|2022-03-29 14:25:00|1004.7|1003.2|996.5|995|1004.7|1004|995.5|994.2|432
1648564200000|2022-03-29 14:30:00|996.6|995.1|998.5|997|1003|1002|991.6|990.9|534
1648564500000|2022-03-29 14:35:00|998.2|997.2|1002.9|1001.4|1004.2|1003.5|996.1|995.1|305
1648564800000|2022-03-29 14:40:00|1002.6|1001.6|1004.2|1003.6|1011.9|1011|1000.8|999.8|647
1648565100000|2022-03-29 14:45:00|1004.3|1002.8|1010.9|1010.3|1012|1010.6|1002.8|1001.8|216
1648565400000|2022-03-29 14:50:00|1011|1010.4|1011.7|1010.2|1013.5|1012.7|1010.1|1008.9|308
1648565700000|2022-03-29 14:55:00|1011.3|1010.3|1005.7|1005.1|1013.6|1012.4|1005.7|1004.9|312
1648566000000|2022-03-29 15:00:00|1005.4|1004.8|1011.8|1010.8|1013.1|1012.1|1005.1|1004.5|182
1648566300000|2022-03-29 15:05:00|1012.3|1011.3|1010.4|1009.8|1012.7|1011.9|1008.5|1007.3|185
1648566600000|2022-03-29 15:10:00|1010.5|1009.9|1016.1|1015.1|1016.3|1015.4|1010.5|1009.9|181
1648566900000|2022-03-29 15:15:00|1015.9|1015.3|1019.7|1018.7|1019.9|1019|1015.2|1014.3|209
1648567200000|2022-03-29 15:20:00|1019.6|1018.6|1017.1|1015.6|1023.2|1021.9|1014.8|1013.5|523
1648567500000|2022-03-29 15:25:00|1016.9|1015.9|1016.5|1015|1017.1|1016.5|1013.2|1012.1|230
1648567800000|2022-03-29 15:30:00|1016.4|1015.4|1019.4|1018.4|1022.1|1021.1|1015.2|1013.9|313
1648568100000|2022-03-29 15:35:00|1019.6|1018.6|1018.9|1017.9|1020.4|1019.7|1015.5|1014.5|121
1648568400000|2022-03-29 15:40:00|1018.7|1018.1|1023.6|1022.6|1023.8|1022.8|1017|1016.4|284
1648568700000|2022-03-29 15:45:00|1023.5|1022.5|1017.5|1016|1024.1|1023.4|1017.3|1016|179
1648569000000|2022-03-29 15:50:00|1017.4|1015.9|1016.8|1015.3|1018.3|1017.2|1014.2|1013.3|87
1648569300000|2022-03-29 15:55:00|1016|1014.5|1010.1|1009.1|1016.4|1014.9|1010.1|1009.1|145
1648569600000|2022-03-29 16:00:00|1010.4|1008.9|1009.4|1007.9|1010.9|1009.8|1007|1005.9|233
1648569900000|2022-03-29 16:05:00|1009.2|1008.2|1006.2|1005.2|1011.3|1010.6|1005.4|1004.7|148
1648570200000|2022-03-29 16:10:00|1006.1|1005.1|1006.8|1006.2|1007.4|1006.6|1004.6|1004|156
1648570500000|2022-03-29 16:15:00|1006.6|1006|1006.7|1006.1|1007.1|1006.5|1004.7|1004|82
1648570800000|2022-03-29 16:20:00|1006.8|1006.2|1004.6|1004|1008.5|1007.5|1001.5|1000.9|190
1648571100000|2022-03-29 16:25:00|1004.5|1003.5|1001.5|1000.9|1005.4|1004.5|1001.4|1000.7|194
1648571400000|2022-03-29 16:30:00|1001.7|1000.5|1003|1002.4|1004.5|1003.9|1001.1|1000.5|141
1648571700000|2022-03-29 16:35:00|1003.3|1002.3|1005.2|1004.2|1005.9|1005.1|1002.3|1001.4|139
1648572000000|2022-03-29 16:40:00|1005.5|1004|1010.6|1009.6|1010.8|1009.9|1005|1004|166
1648572300000|2022-03-29 16:45:00|1010.7|1009.7|1006.8|1005.8|1010.8|1009.8|1003.9|1002.9|232
1648572600000|2022-03-29 16:50:00|1006.5|1005.5|1008|1006.5|1008|1006.9|1004|1003.1|169
1648572900000|2022-03-29 16:55:00|1007.4|1006.4|1012.2|1011.2|1014.7|1014.1|1007.4|1006.4|332
1648573200000|2022-03-29 17:00:00|1012.6|1011.6|1013.8|1012.8|1015.4|1014.3|1012.2|1010.9|215
1648573500000|2022-03-29 17:05:00|1013.7|1012.7|1012.8|1011.8|1014|1012.8|1009|1007.8|466
1648573800000|2022-03-29 17:10:00|1013|1011.5|1013.9|1012.9|1016.5|1015.5|1011.4|1010.4|172
1648574100000|2022-03-29 17:15:00|1013.7|1012.7|1013.8|1012.8|1016.5|1015.7|1011.4|1010.4|279
1648574400000|2022-03-29 17:20:00|1013.9|1012.9|1010.9|1009.9|1014.6|1013.9|1009.9|1008.9|211
1648574700000|2022-03-29 17:25:00|1010.7|1009.7|1011.5|1010.5|1013.5|1012.7|1009.8|1008.9|156
1648575000000|2022-03-29 17:30:00|1011.7|1010.7|1017|1016.4|1017.8|1016.8|1010|1009.2|276
1648575300000|2022-03-29 17:35:00|1017.4|1016.6|1014.7|1014.1|1019.9|1019.2|1013.5|1012|244
1648575600000|2022-03-29 17:40:00|1014.6|1014|1015.7|1014.2|1017|1016.2|1013.5|1012.7|140
1648575900000|2022-03-29 17:45:00|1015|1014.4|1017.6|1016.6|1018.5|1017.6|1014|1013.2|191
1648576200000|2022-03-29 17:50:00|1017.7|1016.2|1017.1|1016.1|1020|1019.2|1016.1|1015|167
1648576500000|2022-03-29 17:55:00|1016.8|1016.2|1019.7|1018.2|1020.8|1020.2|1016.6|1015.8|167
1648576800000|2022-03-29 18:00:00|1019.9|1018.9|1016.7|1015.7|1020|1019|1014.3|1013.6|244
1648577100000|2022-03-29 18:05:00|1017.1|1016.1|1019.6|1018.6|1019.8|1018.8|1016.7|1015.6|297
1648577400000|2022-03-29 18:10:00|1019.4|1018.4|1011.4|1010.8|1020.2|1019.6|1010.9|1009.8|827
1648577700000|2022-03-29 18:15:00|1010.8|1009.3|1010.8|1009.3|1013.7|1012.5|1009|1008|237
1648598400000|2022-03-30 00:00:00|1011.8|1010.3|1015|1013.5|1018.8|1017.8|1011.8|1010.3|117
1648598700000|2022-03-30 00:05:00|1014.9|1013.4|1016.8|1015.3|1016.8|1015.8|1014.3|1012.8|19
1648599000000|2022-03-30 00:10:00|1016.7|1015.2|1015.3|1014.3|1017.9|1016.4|1015.1|1013.6|34
1648599300000|2022-03-30 00:15:00|1015.2|1013.8|1015.8|1015.2|1017.1|1015.7|1015.2|1013.7|6
1648599600000|2022-03-30 00:20:00|1015.7|1015.1|1013.9|1012.4|1015.7|1015.1|1013.6|1012.1|15
1648599900000|2022-03-30 00:25:00|1013.8|1012.3|1010.4|1008.9|1014.2|1013.2|1010.2|1008.9|16
1648600200000|2022-03-30 00:30:00|1010.3|1009.7|1011.7|1010.2|1011.9|1010.4|1009.5|1008.9|35
1648600500000|2022-03-30 00:35:00|1012|1010.5|1010.9|1009.4|1012.9|1011.6|1010.8|1009.4|18
1648600800000|2022-03-30 00:40:00|1009.8|1009.2|1005.3|1003.8|1009.9|1009.2|1005.3|1003.8|24
1648601100000|2022-03-30 00:45:00|1005.4|1003.9|1001.2|999.7|1005.8|1004.8|1001|999.7|61
1648601400000|2022-03-30 00:50:00|1001|999.5|1001.7|1000.7|1003|1001.8|1001|999.5|22
1648601700000|2022-03-30 00:55:00|1001.4|1000.2|1002.5|1001|1002.9|1001.4|1001.4|1000.2|13
1648602000000|2022-03-30 01:00:00|1002.7|1001.2|1002.5|1001|1003.4|1001.9|1002.1|1000.9|33
1648602300000|2022-03-30 01:05:00|1002.6|1001.1|1004.2|1002.7|1004.6|1003.3|1002.5|1001.1|20
1648602600000|2022-03-30 01:10:00|1003.9|1002.4|1000.5|999|1004|1002.5|999.5|998.4|7
1648602900000|2022-03-30 01:15:00|1000.7|999.7|999.4|998.8|1001.4|1000.5|999.3|998.1|14
1648603200000|2022-03-30 01:20:00|1000.1|998.6|1003.6|1002.1|1005.2|1004.3|1000.1|998.6|25
1648603500000|2022-03-30 01:25:00|1003.7|1002.2|1003.6|1002.1|1004.2|1002.7|1002.5|1001.6|5
1648603800000|2022-03-30 01:30:00|1003.1|1001.6|1002|1000.5|1004.1|1002.6|1001.8|1000.3|5
1648604100000|2022-03-30 01:35:00|1001.9|1000.9|1002.6|1001.1|1002.8|1001.4|1001.9|1000.5|4
1648604400000|2022-03-30 01:40:00|1002.7|1001.2|1002.1|1000.6|1003.1|1002|1002|1000.5|2
1648604700000|2022-03-30 01:45:00|1002.5|1001|1003.9|1002.4|1004.3|1002.8|1001.9|1000.4|8
1648605000000|2022-03-30 01:50:00|1004.1|1002.6|1006.5|1005|1006.5|1005|1003.8|1002.3|4
1648605300000|2022-03-30 01:55:00|1006.4|1004.9|1006.4|1004.9|1007.7|1006.9|1005.7|1004.2|2
1648605600000|2022-03-30 02:00:00|1006.3|1004.8|1006.9|1005.4|1006.9|1005.6|1005.4|1004|3
1648605900000|2022-03-30 02:05:00|1006.7|1005.2|1005.9|1004.4|1006.8|1005.3|1005.7|1004.4|3
1648606200000|2022-03-30 02:10:00|1005.4||1005.4||1005.4||1005.4||1
1648606500000|2022-03-30 02:15:00|1005.5|1004|1004.6|1003.1|1005.6|1004.1|1003.5|1002.8|5
1648606800000|2022-03-30 02:20:00|1004.1|1002.7|1004.1|1002.6|1004.2|1003.1|1003.3|1001.9|2
1648607100000|2022-03-30 02:25:00|1003.9|1003.1|1004.3|1002.8|1004.6|1003.8|1003.3|1002.3|6
1648607400000|2022-03-30 02:30:00|1004.5|1003|1004|1003.4|1004.6|1003.7|1002.5|1001.9|13
1648607700000|2022-03-30 02:35:00|1004.3|1003.3|1006.4|1004.9|1006.5|1005.4|1004.3|1003|11
1648608000000|2022-03-30 02:40:00|1006.2|1005.2|1006.3|1005.3|1006.7|1005.4|1005.9|1004.7|14
1648608300000|2022-03-30 02:45:00|1005.4|1004.4|1005.6|1004.1|1005.9|1004.9|1005.3|1003.9|8
1648608600000|2022-03-30 02:50:00|1005.5|1004|1005.5|1004|1005.6|1004.9|1004.9|1003.4|4
1648608900000|2022-03-30 02:55:00|1005.4|1003.9|1003.8|1002.3|1005.5|1004.4|1003.8|1002.3|7
1648609200000|2022-03-30 03:00:00|1003.6|1003|1004|1003|1004|1003|1003.1|1002.1|3
1648609500000|2022-03-30 03:05:00|1003.7|1002.7|1003.6|1002.6|1004.2|1002.7|1003.4|1002.1|3
1648609800000|2022-03-30 03:10:00|1003.8|1002.3|1004.6|1003.6|1004.8|1004.2|1003.5|1002.2|12
1648610100000|2022-03-30 03:15:00|1004|1003|1005.3|1004.3|1005.5|1004.8|1004|1002.8|18
1648610400000|2022-03-30 03:20:00|1005.1|1004.5|1005.5|1004.9|1006.2|1005.6|1005.1|1004.1|5
1648610700000|2022-03-30 03:25:00|1005.6|1005|1007.8|1006.3|1008.4|1007.7|1005.2|1004.3|36
1648611000000|2022-03-30 03:30:00|1007.6|1006.6|1007.8|1006.8|1008|1007.3|1007.3|1006|13
1648611300000|2022-03-30 03:35:00|1007.6|1007|1006.3|1005.7|1007.8|1007.1|1005.5|1004.9|11
1648611600000|2022-03-30 03:40:00|1006.6|1005.6|1006.4|1005.4|1007.2|1006.3|1006.4|1005.2|0
1648611900000|2022-03-30 03:45:00|1006.1|1005.5|1007.5|1006|1007.7|1006.5|1005.6|1005|8
1648612200000|2022-03-30 03:50:00|1007.1|1006.1|1008|1006.5|1008.1|1006.9|1006.8|1005.7|5
1648612500000|2022-03-30 03:55:00|1007.4|1006.4|1007.7|1006.7|1008.5|1007.7|1007.3|1006.4|12
1648612800000|2022-03-30 04:00:00|1007.4|1006.8|1009.6|1008.1|1009.6|1008.9|1006.9|1006.2|14
1648613100000|2022-03-30 04:05:00|1009.4|1008.4|1011.4|1010.4|1012|1011|1008.9|1007.5|18
1648613400000|2022-03-30 04:10:00|1011.7|1010.7|1014.2|1012.7|1014.6|1013.3|1011.7|1010.7|23
1648613700000|2022-03-30 04:15:00|1014.1|1012.6|1013.5|1012.5|1014.2|1012.9|1013.1|1012.5|7
1648614000000|2022-03-30 04:20:00|1014|1012.6|1014|1013.4|1014.2|1013.4|1013.4|1012.4|0
1648614300000|2022-03-30 04:25:00|1013.5|1012.9|1014.5|1013.5|1014.7|1013.7|1013.5|1012.8|9
1648614600000|2022-03-30 04:30:00|1014.3|1013.7|1014.5|1013|1015.3|1014.1|1013.9|1012.8|8
1648614900000|2022-03-30 04:35:00|1015|1013.5|1014.7|1013.2|1015|1013.5|1014.7|1013.2|0
1648615200000|2022-03-30 04:40:00|1014.6|1013.1|1015|1013.5|1015.2|1014.3|1013.9|1013.1|9
1648615500000|2022-03-30 04:45:00|1014.7|1013.7|1015|1013.5|1015.6|1014.1|1014.7|1013.4|1
1648615800000|2022-03-30 04:50:00|1014.9|1013.4|1014.5|1013.5|1014.9|1013.6|1014|1012.6|2
1648616100000|2022-03-30 04:55:00|1014.4|1012.9|1014.1|1013.1|1014.4|1013.1|1013.7|1012.6|3
1648616400000|2022-03-30 05:00:00|1014.3|1012.8|1015.5|1014.5|1015.8|1014.8|1013.7|1012.6|21
1648616700000|2022-03-30 05:05:00|1015.6|1014.6|1017|1015.5|1018.2|1017.3|1015|1014.4|59
1648617000000|2022-03-30 05:10:00|1016.9|1015.4|1016.8|1015.8|1017.5|1016.5|1016.6|1015.4|3
1648617300000|2022-03-30 05:15:00|1016.5|1015.9|1015.6|1014.1|1016.5|1015.9|1014.5|1013.5|18
1648617600000|2022-03-30 05:20:00|1015.4|1014.8|1015.5|1014.5|1015.7|1014.9|1015.4|1014|1
1648617900000|2022-03-30 05:25:00|1015.4|1014.4|1015|1014|1015.5|1014.5|1015|1014|2
1648618200000|2022-03-30 05:30:00|1014.9|1014.3|1016.3|1014.8|1016.3|1014.9|1014.9|1014.1|5
1648618500000|2022-03-30 05:35:00|1016.5|1015|1015.9|1014.9|1017|1015.5|1015.6|1014.5|2
1648618800000|2022-03-30 05:40:00|1016.1|1014.6|1016.4|1014.9|1017|1015.6|1015.8|1014.5|7
1648619100000|2022-03-30 05:45:00|1016.1|1015.1|1017.3|1016.3|1017.4|1016.3|1015.4|1014|4
1648619400000|2022-03-30 05:50:00|1017.5|1016|1016.4|1014.9|1017.5|1016|1016.3|1014.9|6
1648619700000|2022-03-30 05:55:00|1016.1|1015.1|1016.6|1015.6|1016.6|1015.6|1015.7|1014.6|14
1648620000000|2022-03-30 06:00:00|1016.3|1015.7|1015.9|1014.9|1017.6|1016.5|1015.5|1014.4|14
1648620300000|2022-03-30 06:05:00|1015.8|1015.3|1016.2|1015.2|1016.7|1015.4|1014.7|1014|5
1648620600000|2022-03-30 06:10:00|1016.3|1015.3|1015|1013.5|1016.3|1015.4|1014.4|1013.4|7
1648620900000|2022-03-30 06:15:00|1014.9|1013.9|1015.6|1014.6|1016.1|1014.9|1014.9|1013.5|7
1648621200000|2022-03-30 06:20:00|1016|1014.5|1016.7|1015.2|1017|1015.7|1015.9|1014.4|2
1648621500000|2022-03-30 06:25:00|1016.3|1015.3|1015.7|1014.2|1016.3|1015.4|1015.3|1014|7
1648621800000|2022-03-30 06:30:00|1015.4|1014.4|1013.4|1011.9|1015.5|1014.4|1013.4|1011.9|5
1648622100000|2022-03-30 06:35:00|1013.7|1012.2|1012.7|1011.2|1014|1012.8|1010.6|1009.6|32
1648622400000|2022-03-30 06:40:00|1012.6|1011.6|1012.6|1011.1|1013.4|1012.4|1012.2|1010.7|7
1648622700000|2022-03-30 06:45:00|1012.4|1010.9|1013.2|1011.7|1013.7|1012.2|1012|1010.7|10
1648623000000|2022-03-30 06:50:00|1012.5|1011|1014|1012.5|1014|1012.5|1012.4|1010.9|2
1648623300000|2022-03-30 06:55:00|1013.8|1012.8|1015.8|1014.3|1016.7|1015.3|1013.8|1012.8|24
1648623600000|2022-03-30 07:00:00|1015.5|1014.5|1016.2|1015.2|1017.1|1016.1|1015.1|1013.7|20
1648623900000|2022-03-30 07:05:00|1016.5|1015|1015.6|1014.6|1017.2|1016.3|1015.5|1014.3|10
1648624200000|2022-03-30 07:10:00|1015.8|1014.3|1015.4|1013.9|1016|1014.7|1013.3|1012.5|32
1648624500000|2022-03-30 07:15:00|1015.2|1014.2|1014.9|1013.4|1015.7|1014.5|1014.3|1013.1|13
1648624800000|2022-03-30 07:20:00|1014.6|1013.6|1015.3|1013.8|1015.5|1014|1013.9|1012.5|2
1648625100000|2022-03-30 07:25:00|1015.4|1013.9|1017.9|1016.4|1017.9|1016.5|1014.7|1013.3|31
1648625400000|2022-03-30 07:30:00|1017.7|1016.7|1017.4|1016.4|1018.2|1017.5|1016.9|1015.5|33
1648625700000|2022-03-30 07:35:00|1017.1|1016.1|1016.8|1015.3|1017.3|1016.5|1016.8|1015.3|7
1648626000000|2022-03-30 07:40:00|1017.3|1015.8|1016.5|1015.5|1017.3|1016.4|1016.3|1015.4|18
1648626300000|2022-03-30 07:45:00|1016.4|1015.4|1015.8|1015.2|1016.5|1015.9|1015.8|1015.2|4
1648626600000|2022-03-30 07:50:00|1015.7|1015.1|1016.5|1015.5|1016.6|1015.9|1015.7|1015|12
1648626900000|2022-03-30 07:55:00|1016.2|1015.2|1016.2|1015.6|1016.3|1015.7|1015.4|1014.6|6
1648627200000|2022-03-30 08:00:00|1016.1|1015.5|1016.5|1015.5|1016.7|1015.9|1015.8|1015|11
1648627500000|2022-03-30 08:05:00|1016.7|1015.2|1015.3|1014.3|1016.7|1015.6|1014.7|1013.8|17
1648627800000|2022-03-30 08:10:00|1015.4|1014.4|1015.1|1013.6|1015.5|1014.8|1013.8|1013.2|14
1648628100000|2022-03-30 08:15:00|1014.2|1013.2|1009.6|1008.1|1014.2|1013.5|1009.2|1008|35
1648628400000|2022-03-30 08:20:00|1009.4|1008.4|1010|1008.5|1011.9|1010.4|1008.9|1007.8|68
1648628700000|2022-03-30 08:25:00|1010.2|1008.7|1010|1009|1010.9|1009.6|1009.9|1008.5|21
1648629000000|2022-03-30 08:30:00|1009.9|1009.3|1009.7|1008.7|1010.2|1009.6|1009.2|1008.2|19
1648629300000|2022-03-30 08:35:00|1009.6|1008.6|1012.3|1010.8|1012.6|1011.6|1009.1|1008.1|30
1648629600000|2022-03-30 08:40:00|1012.5|1011.3|1011.6|1010.1|1012.5|1011.3|1011.6|1010.1|0
1648629900000|2022-03-30 08:45:00|1012.6|1011.1|1010|1009|1013.1|1011.6|1008.8|1007.6|36
1648630200000|2022-03-30 08:50:00|1010.3|1009.3|1008.8|1007.3|1010.7|1009.5|1008|1007.3|18
1648630500000|2022-03-30 08:55:00|1008.4|1007.4|1008.3|1007.3|1008.6|1007.5|1005.8|1004.6|48
1648630800000|2022-03-30 09:00:00|1008.4|1007.8|1010.9|1010.3|1012|1011|1007.6|1006.3|52
1648631100000|2022-03-30 09:05:00|1011.2|1010.2|1010.6|1009.6|1012.3|1010.9|1010.6|1009.5|38
1648631400000|2022-03-30 09:10:00|1010.4|1009.8|1012.8|1011.3|1014.1|1013.2|1010.4|1009.4|16
1648631700000|2022-03-30 09:15:00|1012.5|1011.5|1012.7|1011.2|1013.7|1012.7|1012.1|1010.7|54
1648632000000|2022-03-30 09:20:00|1012.3|1011.3|1010.2|1009.6|1012.5|1011.4|1010.2|1009.6|10
1648632300000|2022-03-30 09:25:00|1010.1|1009.5|1010.9|1009.9|1011.3|1010.1|1009.9|1008.8|10
1648632600000|2022-03-30 09:30:00|1011.5|1010|1011.7|1011.1|1011.8|1011.1|1010.5|1009.5|19
1648632900000|2022-03-30 09:35:00|1011.8|1010.8|1011.5|1010.5|1012.5|1011.1|1010.5|1009.8|85
1648633200000|2022-03-30 09:40:00|1011.6|1010.6|1010.1|1009.5|1011.7|1010.7|1010.1|1009.4|14
1648633500000|2022-03-30 09:45:00|1010.3|1009.7|1010|1009|1011.4|1010.5|1010|1008.8|14
1648633800000|2022-03-30 09:50:00|1009.6|1008.9|1007|1005.5|1010.1|1009|1005.7|1004.5|32
1648634100000|2022-03-30 09:55:00|1006.2|1005.6|1006.4|1004.9|1006.6|1005.6|1005.7|1004.4|12
1648634400000|2022-03-30 10:00:00|1006.2|1005.2|1006.8|1005.8|1009.1|1008.4|1005.8|1005.2|138
1648634700000|2022-03-30 10:05:00|1007.1|1006.2|1005.5|1004|1007.1|1006.2|1004.8|1004|56
1648635000000|2022-03-30 10:10:00|1005.2|1004.2|1005|1004.4|1006|1004.7|1004.7|1003.9|7
1648635300000|2022-03-30 10:15:00|1004.9|1004.3|1004.5|1003.9|1006.8|1005.5|1004.5|1003.9|71
1648635600000|2022-03-30 10:20:00|1004.4|1003.8|1006.6|1005.1|1006.8|1005.6|1004.4|1003.8|54
1648635900000|2022-03-30 10:25:00|1006.8|1005.6|1006.6|1005.6|1007|1006.1|1006.3|1005|4
1648636200000|2022-03-30 10:30:00|1006.9|1005.4|1003.3|1001.8|1006.9|1005.8|1002.2|1001.5|48
1648636500000|2022-03-30 10:35:00|1003.2|1001.7|1004.4|1003.4|1004.8|1003.8|1002.6|1001.5|12
1648636800000|2022-03-30 10:40:00|1004.6|1003.6|1004|1003.4|1004.6|1003.6|1003.3|1002.6|28
1648637100000|2022-03-30 10:45:00|1003.9|1003.3|1003.7|1003.1|1004.4|1003.5|1003.6|1002.4|19
1648637400000|2022-03-30 10:50:00|1003.6|1003|1004.4|1003.4|1004.8|1003.7|1003.5|1002.2|26
1648637700000|2022-03-30 10:55:00|1004.5|1003.5|1004.4|1003.4|1004.8|1004|1003.8|1002.8|10
1648638000000|2022-03-30 11:00:00|1004.6|1003.6|1005.2|1004.6|1007.4|1006.8|1004|1003.2|55
1648638300000|2022-03-30 11:05:00|1005.1|1004.5|1004.5|1003.5|1005.8|1004.6|1004.5|1003.2|2
1648638600000|2022-03-30 11:10:00|1004.7|1003.2|1004.4|1003.4|1004.8|1004.2|1004.2|1002.9|20
1648638900000|2022-03-30 11:15:00|1004.6|1003.1|1004.6|1003.6|1004.8|1003.6|1003.1|1002.4|11
1648639200000|2022-03-30 11:20:00|1004.7|1003.7|1011.5|1010.5|1012.8|1012|1004.5|1003.7|178
1648639500000|2022-03-30 11:25:00|1011.2|1010.6|1008.8|1007.8|1011.3|1010.6|1008.6|1007.8|71
1648639800000|2022-03-30 11:30:00|1009.1|1007.6|1008.6|1007.1|1009.3|1008.1|1005.2|1004.1|42
1648640100000|2022-03-30 11:35:00|1008.3|1007.3|1008.3|1007.3|1008.6|1007.5|1007.7|1006.3|6
1648640400000|2022-03-30 11:40:00|1008.4|1007.4|1009.1|1007.6|1009.4|1008.4|1008.3|1007.3|7
1648640700000|2022-03-30 11:45:00|1009.2|1007.7|1007.9|1006.4|1009.4|1008.1|1007.5|1006.4|3
1648641000000|2022-03-30 11:50:00|1007.5|1006.5|1008.3|1007.3|1008.7|1007.6|1006.9|1005.7|24
1648641300000|2022-03-30 11:55:00|1008.1|1007.5|1009.4|1008.4|1010.3|1009.2|1008|1006.9|51
1648641600000|2022-03-30 12:00:00|1009.7|1008.2|1011.1|1010.5|1011.7|1011.1|1009.1|1007.7|34
1648641900000|2022-03-30 12:05:00|1011.3|1010.3|1014.5|1013.5|1015.6|1014.6|1011.3|1010.2|54
1648642200000|2022-03-30 12:10:00|1015.2|1014.2|1025.4|1023.9|1026.1|1024.6|1015.1|1014.2|220
1648642500000|2022-03-30 12:15:00|1025.5|1024|1027.2|1026.2|1029.8|1028.9|1023.8|1022.8|228
1648642800000|2022-03-30 12:20:00|1027.6|1026.1|1032|1030.5|1032.2|1031.1|1022.5|1021.2|228
1648643100000|2022-03-30 12:25:00|1031.7|1030.2|1030.1|1028.6|1033.2|1032.3|1028.7|1027.6|164
1648643400000|2022-03-30 12:30:00|1030.3|1028.8|1030.4|1028.9|1032.2|1031.2|1029|1027.5|92
1648643700000|2022-03-30 12:35:00|1030.1|1029.1|1026.4|1024.9|1032|1031.2|1024.8|1023.7|177
1648644000000|2022-03-30 12:40:00|1026.5|1025|1027.2|1026.2|1027.9|1026.6|1023.7|1022.2|128
1648647000000|2022-03-30 13:30:00|1024.2|1023.6|1030.1|1028.6|1035.9|1035.2|1022.4|1021.4|896
1648647300000|2022-03-30 13:35:00|1031.2|1029.7|1033.4|1032.4|1036.3|1035.3|1028.8|1027.4|411
1648647600000|2022-03-30 13:40:00|1033.5|1032.5|1032|1031.4|1035.5|1034.9|1028.3|1027.3|277
1648647900000|2022-03-30 13:45:00|1032.5|1031|1030.4|1029.4|1032.5|1031.7|1026.8|1025.9|291
1648648200000|2022-03-30 13:50:00|1030.5|1029.5|1031.4|1029.9|1032.5|1031.8|1023.8|1022.6|455
1648648500000|2022-03-30 13:55:00|1031.2|1030.2|1029.6|1028.1|1032.4|1031.7|1027.8|1026.8|218
1648648800000|2022-03-30 14:00:00|1029.5|1028.5|1028.4|1027.8|1032.4|1031.8|1025.8|1025.1|318
1648649100000|2022-03-30 14:05:00|1029.3|1027.7|1025.4|1024.8|1030.5|1029.7|1025.3|1024.2|278
1648649400000|2022-03-30 14:10:00|1025.5|1024.9|1034.4|1033.8|1035.4|1034.6|1025.3|1024.6|339
1648649700000|2022-03-30 14:15:00|1034.7|1033.7|1029.6|1028.6|1037.6|1037|1028.4|1027.5|282
1648650000000|2022-03-30 14:20:00|1029.5|1028.9|1031.8|1031.2|1032.6|1031.9|1028.7|1027.9|168
1648650300000|2022-03-30 14:25:00|1031.9|1030.9|1030.5|1029.5|1033.2|1032.6|1028.6|1027.7|197
1648650600000|2022-03-30 14:30:00|1030.1|1029|1031.9|1031.3|1036.4|1035.8|1029.4|1028.6|238
1648650900000|2022-03-30 14:35:00|1032.3|1031.5|1027.1|1026.5|1033|1032.3|1027|1026|185
1648651200000|2022-03-30 14:40:00|1027.3|1026.7|1023.7|1022.7|1031.6|1030.6|1022.9|1022.3|205
1648651500000|2022-03-30 14:45:00|1023.4|1022.8|1030.2|1029.2|1030.4|1029.8|1023.2|1022.5|186
1648651800000|2022-03-30 14:50:00|1030|1029.6|1030.5|1029.5|1033.5|1032.7|1028.7|1027.5|190
1648652100000|2022-03-30 14:55:00|1030.7|1029.2|1033.5|1032.9|1034.9|1033.7|1029.7|1028.5|216
1648652400000|2022-03-30 15:00:00|1033.6|1032.1|1031.1|1029.6|1035.6|1034.8|1031|1029.6|171
1648652700000|2022-03-30 15:05:00|1030.6|1030|1029.9|1028.9|1031.4|1030.3|1028.4|1027.5|115
1648653000000|2022-03-30 15:10:00|1029.7|1029.1|1029.9|1028.9|1032.3|1031.7|1026.9|1025.9|133
1648653300000|2022-03-30 15:15:00|1029.8|1028.8|1029|1028.4|1031.2|1030.2|1028.6|1027.5|99
1648653600000|2022-03-30 15:20:00|1028.2|1028|1027|1026|1029|1028.1|1026.2|1025.4|140
1648653900000|2022-03-30 15:25:00|1026.7|1026.1|1031.5|1030.5|1032.3|1031.5|1026.5|1025.6|186
1648654200000|2022-03-30 15:30:00|1031.1|1030.2|1028.5|1027.5|1031.5|1030.7|1028.4|1027.5|79
1648654500000|2022-03-30 15:35:00|1028.6|1027.9|1028.2|1027.6|1028.9|1028.1|1027.5|1026.5|81
1648654800000|2022-03-30 15:40:00|1028.3|1027.7|1029.9|1028.9|1030.2|1029.4|1027.3|1026.7|156
1648655100000|2022-03-30 15:45:00|1030|1029|1034.5|1033.9|1034.7|1034|1029.4|1028.2|111
1648655400000|2022-03-30 15:50:00|1034|1033|1030.8|1030.2|1035.8|1034.8|1030.8|1029.9|120
1648655700000|2022-03-30 15:55:00|1031|1030|1032.2|1030.7|1032.7|1032|1030.1|1029.2|247
1648656000000|2022-03-30 16:00:00|1032.3|1030.8|1033.6|1033|1034.6|1033.6|1031.1|1030.2|173
1648656300000|2022-03-30 16:05:00|1034.1|1033.1|1032.4|1031.8|1034.5|1033.4|1032|1030.8|153
1648656600000|2022-03-30 16:10:00|1032.3|1031.7|1032.2|1031.6|1032.9|1032.1|1031|1030.4|112
1648656900000|2022-03-30 16:15:00|1031.9|1031.3|1034.1|1033.5|1034.3|1033.7|1031.7|1031.1|138
1648657200000|2022-03-30 16:20:00|1033.9|1033.3|1035.8|1035.2|1036.1|1035.5|1032.9|1032.3|169
1648657500000|2022-03-30 16:25:00|1035.7|1035.1|1036.7|1036.1|1037.4|1036.8|1032.5|1031.9|274
1648657800000|2022-03-30 16:30:00|1037|1036|1034.1|1033.1|1037.2|1036|1033.3|1032.3|108
1648658100000|2022-03-30 16:35:00|1034|1033|1032.6|1032|1035.3|1034.7|1032.5|1031.6|217
1648658400000|2022-03-30 16:40:00|1032.9|1031.9|1035.2|1034.2|1035.4|1034.4|1031.7|1031|249
1648658700000|2022-03-30 16:45:00|1035.1|1034.5|1036.2|1035.6|1037.7|1036.9|1034.5|1033.9|146
1648659000000|2022-03-30 16:50:00|1035.8|1035.2|1035.5|1034.5|1036.6|1035.9|1035.1|1034|62
1648659300000|2022-03-30 16:55:00|1035.4|1034.4|1036|1034.5|1036|1035.1|1035|1034.1|68
1648659600000|2022-03-30 17:00:00|1035.9|1034.9|1037|1036|1037.2|1036.2|1034.3|1033.5|80
1648659900000|2022-03-30 17:05:00|1037.3|1035.8|1036.8|1036.2|1039.6|1038.7|1036.7|1035.8|184
1648660200000|2022-03-30 17:10:00|1036.6|1036|1036.1|1035.1|1037|1036.1|1034.8|1034|89
1648660500000|2022-03-30 17:15:00|1035.9|1035.3|1037.2|1036.6|1038.1|1037.3|1035.5|1034.6|96
1648660800000|2022-03-30 17:20:00|1037|1036.4|1035.9|1035.3|1037.2|1036.6|1035.9|1035.2|79
1648661100000|2022-03-30 17:25:00|1036|1035|1036.8|1035.8|1037.2|1036.2|1034.9|1034|106
1648661400000|2022-03-30 17:30:00|1036.5|1035.9|1037.4|1036.8|1038.7|1038.1|1036.3|1035.4|133
1648661700000|2022-03-30 17:35:00|1037.3|1036.7|1038.7|1038.1|1038.7|1038.1|1035.4|1034.8|97
1648662000000|2022-03-30 17:40:00|1038.8|1038.2|1034.4|1033.4|1039|1038.3|1032|1030.9|285
1648662300000|2022-03-30 17:45:00|1034.3|1033.3|1034.1|1033.5|1035.3|1034.1|1033.8|1032.8|102
1648662600000|2022-03-30 17:50:00|1034.4|1033.4|1031.9|1030.9|1034.4|1033.5|1031.4|1030.4|94
1648662900000|2022-03-30 17:55:00|1032.1|1031.1|1031.2|1030.6|1034.1|1032.8|1030.6|1030|71
1648663200000|2022-03-30 18:00:00|1031.3|1030.7|1028.6|1028|1032.1|1031.3|1027.4|1026.8|193
1648663500000|2022-03-30 18:05:00|1029.1|1028.1|1027.4|1026.8|1030.9|1030.3|1027.2|1026.4|99
1648663800000|2022-03-30 18:10:00|1027.5|1026.5|1025.1|1024.5|1029.9|1028.7|1023.9|1023.3|1074
1648664100000|2022-03-30 18:15:00|1025.2|1024.6|1028.1|1027.5|1029.8|1029|1024.6|1024|403
1648684800000|2022-03-31 00:00:00|1036.2|1034.7|1024.7|1024.1|1036.2|1034.7|1024.4|1023.8|153
1648685100000|2022-03-31 00:05:00|1025.7|1024.2|1027.2|1025.7|1028.1|1026.8|1023.2|1022.4|33
1648685400000|2022-03-31 00:10:00|1027.1|1025.6|1027.6|1026.1|1028|1026.5|1025.4|1023.9|27
1648685700000|2022-03-31 00:15:00|1027.5|1026|1020.2|1019.6|1027.7|1026.7|1020.2|1019.6|77
1648686000000|2022-03-31 00:20:00|1021.6|1020.1|1020.4|1019.4|1021.6|1020.1|1019.1|1018.3|60
1648686300000|2022-03-31 00:25:00|1020.5|1019.5|1022.7|1021.2|1022.8|1021.5|1020.4|1019.3|44
1648686600000|2022-03-31 00:30:00|1022.6|1021.1|1021.9|1020.4|1022.6|1021.2|1020.5|1019|30
1648686900000|2022-03-31 00:35:00|1021.8|1020.3|1021.3|1019.8|1022.1|1020.7|1019.2|1018.1|67
1648687200000|2022-03-31 00:40:00|1020.6|1020|1023.4|1021.9|1023.6|1022.3|1020.6|1020|23
1648687500000|2022-03-31 00:45:00|1023.6|1022.1|1026.6|1025.1|1027.1|1025.7|1023.6|1022.1|10
1648687800000|2022-03-31 00:50:00|1026.5|1025|1024.4|1022.9|1026.6|1025.4|1024.4|1022.9|8
1648688100000|2022-03-31 00:55:00|1024.3|1022.8|1024.4|1022.9|1024.6|1023.1|1023.1|1021.6|14
1648688400000|2022-03-31 01:00:00|1024.3|1022.8|1025.3|1023.8|1025.8|1024.3|1023.8|1022.8|13
1648688700000|2022-03-31 01:05:00|1025.5|1024|1025.4|1023.9|1025.8|1024.3|1024.4|1023.8|2
1648689000000|2022-03-31 01:10:00|1025.6|1024.1|1026.7|1025.2|1027.3|1025.8|1025.4|1023.9|9
1648689300000|2022-03-31 01:15:00|1026.4|1024.9|1026.2|1024.7|1026.7|1025.4|1025.7|1024.2|4
1648689600000|2022-03-31 01:20:00|1026.1|1025.1|1026.6|1025.1|1027.4|1025.9|1026.1|1025|4
1648689900000|2022-03-31 01:25:00|1026.7|1025.2|1026.7|1025.2|1027.3|1026.7|1026|1025.1|12
1648690200000|2022-03-31 01:30:00|1026.8|1025.3|1027.3|1025.8|1027.3|1025.8|1026.6|1025.1|5
1648690500000|2022-03-31 01:35:00|1026.6|1025.1|1027.2|1025.7|1027.2|1025.7|1026.6|1025.1|7
1648690800000|2022-03-31 01:40:00|1027.1|1025.6|1027.6|1026.1|1028.1|1027.3|1027|1025.5|14
1648691100000|2022-03-31 01:45:00|1027.1|1025.6|1027.2|1025.7|1028.1|1027.3|1027.1|1025.6|18
1648691400000|2022-03-31 01:50:00|1026.8|1025.8|1028|1026.5|1028|1026.5|1026.6|1025.8|4
1648691700000|2022-03-31 01:55:00|1028.1|1026.6|1028.6|1027.1|1028.7|1027.2|1027.1|1025.9|5
1648692000000|2022-03-31 02:00:00|1028.2|1027.2|1028.8|1027.3|1028.8|1028.1|1027.7|1026.2|3
1648692300000|2022-03-31 02:05:00|1028.3|1026.8|1027.7|1026.2|1028.3|1026.9|1027|1025.6|4
1648692600000|2022-03-31 02:10:00|1027.6|1026.1|1027.9|1026.9|1028.1|1026.9|1027.1|1026|0
1648692900000|2022-03-31 02:15:00|1028.1|1026.6|1027.9|1026.9|1028.1|1026.9|1027.4|1026.2|1
1648693200000|2022-03-31 02:20:00|1028.1|1026.6|1028|1026.5|1028.2|1026.7|1028|1026.5|0
1648693500000|2022-03-31 02:25:00|1027.7|1026.7|1027.2|1026.2|1028.1|1027.3|1027.1|1025.6|3
1648693800000|2022-03-31 02:30:00|1026.9|1026.3|1027.6|1026.1|1027.8|1026.8|1026.9|1025.7|6
1648694100000|2022-03-31 02:35:00|1027|1026|1027.3|1025.8|1027.5|1026.1|1026.7|1025.4|19
1648694400000|2022-03-31 02:40:00|1027.2|1025.7|1028.1|1026.6|1028.1|1026.8|1027.1|1025.7|1
1648694700000|2022-03-31 02:45:00|1027.7|1026.2|1027.2|1025.7|1027.8|1027|1026.3|1024.8|21
1648695000000|2022-03-31 02:50:00|1027.7|1026.7|1030.3|1028.8|1030.3|1029.6|1027.6|1026.6|8
1648695300000|2022-03-31 02:55:00|1030|1028.5|1027.4|1025.9|1030|1028.6|1026.9|1025.4|12
1648695600000|2022-03-31 03:00:00|1027|1025.5|1028.4|1026.9|1028.4|1027.1|1027|1025.5|3
1648695900000|2022-03-31 03:05:00|1028.5|1027|1030.9|1029.9|1031.6|1031|1028.4|1027|49
1648696200000|2022-03-31 03:10:00|1031.2|1029.7|1031.6|1030.6|1031.7|1031|1031|1029.5|1
1648696500000|2022-03-31 03:15:00|1031.4|1030.8|1031.2|1029.7|1031.8|1030.9|1031.2|1029.7|4
1648696800000|2022-03-31 03:20:00|1031|1029.5|1029.3|1028.7|1031.2|1029.7|1029.3|1028.4|4
1648697100000|2022-03-31 03:25:00|1029.5|1028.5|1031.3|1029.8|1031.4|1030.1|1029.1|1028.4|7
1648697400000|2022-03-31 03:30:00|1031.4|1030.8|1031.1|1030.1|1032.1|1031.2|1030.7|1029.6|31
1648697700000|2022-03-31 03:35:00|1030.9|1029.9|1032.2|1031.2|1032.2|1031.6|1030.5|1029.7|15
1648698000000|2022-03-31 03:40:00|1032.1|1031.1|1031.3|1029.8|1032.1|1031.1|1031.1|1029.8|1
1648698300000|2022-03-31 03:45:00|1031.4|1029.9|1031.2|1030.2|1032|1030.8|1030.9|1029.7|3
1648698600000|2022-03-31 03:50:00|1031.4|1029.9|1031|1029.5|1031.5|1030.1|1030.4|1029.4|1
1648698900000|2022-03-31 03:55:00|1030.9|1029.4|1029.8|1028.3|1030.9|1029.5|1029.6|1028.3|4
1648699200000|2022-03-31 04:00:00|1029.4|1028.8|1030.1|1028.6|1031|1030.3|1029.4|1028.6|5
1648699500000|2022-03-31 04:05:00|1029.8|1028.8|1029.9|1028.9|1030.6|1029.3|1029|1028.2|5
1648699800000|2022-03-31 04:10:00|1030.2|1028.7|1030|1028.5|1030.5|1029|1029.4|1028.5|3
1648700100000|2022-03-31 04:15:00|1029.8|1028.3|1029.5|1028|1029.8|1028.3|1029.5|1028|0
1648700400000|2022-03-31 04:20:00|1029.1|1027.6|1028|1026.5|1029.1|1027.6|1027.9|1026.5|5
1648700700000|2022-03-31 04:25:00|1027.9|1026.4|1028.5|1027|1028.8|1027.3|1027.2|1025.8|8
1648701000000|2022-03-31 04:30:00|1028.4|1026.9|1028.3|1027.3|1028.9|1027.4|1027.7|1026.2|4
1648701300000|2022-03-31 04:35:00|1028.8|1026.8|1028.3|1026.8|1030.3|1029.1|1028.3|1026.8|16
1648701600000|2022-03-31 04:40:00|1028|1027.4|1028.3|1026.8|1028.5|1027.4|1027.5|1026|10
1648701900000|2022-03-31 04:45:00|1028.1|1026.6|1027.8|1026.3|1028.1|1026.6|1027.8|1026.3|0
1648702200000|2022-03-31 04:50:00|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.5|1026|3
1648702500000|2022-03-31 04:55:00|1027.4|1025.9|1027.8|1026.3|1028|1026.5|1027.4|1025.9|5
1648703100000|2022-03-31 05:05:00|1027.9|1026.9|1027.9|1027.3|1028.2|1027.3|1027.8|1026.7|2
1648703400000|2022-03-31 05:10:00|1027.7|1026.9|1027.5|1026.5|1027.7|1027.1|1027|1025.5|18
1648703700000|2022-03-31 05:15:00|1027.6|1026|1028.5|1027.5|1028.5|1027.5|1027.4|1026|9
1648704000000|2022-03-31 05:20:00|1028.3|1027.7|1027.8|1027.2|1028.9|1027.9|1027.6|1026.9|6
1648704300000|2022-03-31 05:25:00|1027.6|1026.1|1030.8|1029.3|1030.8|1029.5|1027.4|1026.1|11
1648704600000|2022-03-31 05:30:00|1030.5|1029.5|1031.3|1029.8|1032.3|1031.5|1029.9|1029.1|13
1648704900000|2022-03-31 05:35:00|1031.2|1029.7|1031.8|1030.8|1034.3|1033.6|1030.3|1029.5|40
1648705200000|2022-03-31 05:40:00|1031.9|1030.4|1031.8|1030.3|1032.3|1031|1031|1029.6|5
1648705500000|2022-03-31 05:45:00|1031.5|1030.5|1032.2|1030.7|1032.3|1031.1|1031.2|1030.3|4
1648705800000|2022-03-31 05:50:00|1032.1|1030.6|1031.8|1030.3|1032.1|1030.8|1030.3|1029.5|6
1648706100000|2022-03-31 05:55:00|1031.9|1030.4|1032.5|1031|1032.5|1031.2|1031.6|1030.4|3
1648706400000|2022-03-31 06:00:00|1032.3|1031.3|1031.8|1030.3|1033.3|1031.8|1031|1030.3|9
1648706700000|2022-03-31 06:05:00|1032.2|1030.7|1032.6|1031.1|1034.6|1033.1|1032.1|1030.6|26
1648707000000|2022-03-31 06:10:00|1032.5|1031.5|1034|1032.5|1034.8|1033.3|1032.5|1031.5|34
1648707300000|2022-03-31 06:15:00|1034.1|1032.6|1032.8|1031.3|1034.3|1033.4|1032.3|1030.8|6
1648707600000|2022-03-31 06:20:00|1032.7|1031.2|1032.7|1031.2|1032.8|1031.3|1032.4|1030.9|1
1648707900000|2022-03-31 06:25:00|1032.6|1031.1|1032.5|1031|1033.1|1031.6|1032.2|1031|1
1648708200000|2022-03-31 06:30:00|1032.2|1031.2|1032.5|1031|1032.9|1031.9|1031.2|1030.6|24
1648708500000|2022-03-31 06:35:00|1032.4|1030.9|1032.8|1031.3|1033.3|1031.8|1032.4|1030.9|1
1648708800000|2022-03-31 06:40:00|1032.5|1031.5|1034.2|1032.7|1038|1036.9|1032.3|1030.8|38
1648709100000|2022-03-31 06:45:00|1034.1|1032.6|1035.3|1033.8|1035.6|1034.1|1033.9|1032.5|2
1648709400000|2022-03-31 06:50:00|1035.2|1033.7|1034.4|1032.9|1035.5|1034.3|1034.1|1032.8|5
1648709700000|2022-03-31 06:55:00|1034|1033|1031.1|1029.6|1034|1033|1030.8|1029.3|11
1648710000000|2022-03-31 07:00:00|1031|1029.5|1030.1|1029.1|1031.1|1029.6|1029.9|1028.7|6
1648710300000|2022-03-31 07:05:00|1029.8|1029.2|1029.1|1027.6|1030.3|1029.2|1028.2|1027.4|7
1648710600000|2022-03-31 07:10:00|1029|1027.5|1026.2|1024.7|1030.2|1028.7|1026.1|1024.6|9
1648710900000|2022-03-31 07:15:00|1026.6|1025.1|1025.2|1024.2|1027.6|1026.6|1024.2|1023.2|33
1648711200000|2022-03-31 07:20:00|1025.3|1024.3|1025.3|1023.8|1026.7|1025.4|1024.8|1023.7|11
1648711500000|2022-03-31 07:25:00|1025|1023.5|1024.9|1024.3|1026.5|1025|1024.9|1023.5|7
1648711800000|2022-03-31 07:30:00|1024.3|1022.8|1025.1|1023.6|1025.7|1024.2|1023.2|1022.4|26
1648712100000|2022-03-31 07:35:00|1025|1023.5|1025.2|1023.7|1025.4|1023.9|1024.1|1022.6|3
1648712400000|2022-03-31 07:40:00|1025|1023.5|1025.5|1024|1026.5|1025|1024.4|1023.5|13
1648712700000|2022-03-31 07:45:00|1025.3|1023.8|1026|1024.5|1026.4|1025.1|1025|1023.8|10
1648713000000|2022-03-31 07:50:00|1026.1|1024.6|1025.5|1024|1026.3|1024.8|1024.7|1023.7|4
1648713300000|2022-03-31 07:55:00|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.5|1024|0
1648713600000|2022-03-31 08:00:00|1025.5|1024|1025.3|1023.8|1025.5|1024|1025.3|1023.8|32
1648713900000|2022-03-31 08:05:00|1024.5|1023|1025.3|1023.8|1025.5|1024|1023.9|1023|36
1648714200000|2022-03-31 08:10:00|1024.6|1024|1025.3|1023.8|1025.3|1024|1024.6|1023.8|1
1648714500000|2022-03-31 08:15:00|1025.1|1023.6|1025.3|1023.8|1025.5|1024.3|1024.4|1023.6|14
1648714800000|2022-03-31 08:20:00|1025.2|1023.7|1025.6|1024.1|1025.6|1024.9|1025.1|1023.7|9
1648715100000|2022-03-31 08:25:00|1025.5|1024|1023.9|1023.3|1025.7|1025|1023.9|1023.1|44
1648715400000|2022-03-31 08:30:00|1023.5|1022.9|1025.3|1023.8|1025.3|1024.5|1023.5|1022.9|55
1648715700000|2022-03-31 08:35:00|1025.6|1024.1|1025|1024.4|1026.8|1025.3|1024.6|1023.8|56
1648716000000|2022-03-31 08:40:00|1024.9|1024.3|1023.9|1022.4|1025.5|1024.3|1022.9|1022.3|55
1648716300000|2022-03-31 08:45:00|1023.8|1022.3|1027.6|1026.1|1028.1|1026.6|1022.2|1021.3|33
1648716600000|2022-03-31 08:50:00|1027.5|1026|1028.2|1026.7|1028.6|1027.2|1025.9|1024.4|193
1648716900000|2022-03-31 08:55:00|1028.6|1027.1|1030.3|1028.8|1031|1030.1|1027.8|1026.4|21
1648717200000|2022-03-31 09:00:00|1030.2|1028.7|1031.2|1030.2|1032.4|1031.2|1029.5|1028|6
1648717500000|2022-03-31 09:05:00|1030.9|1030.3|1029.1|1027.6|1030.9|1030.3|1028.7|1027.6|7
1648717800000|2022-03-31 09:10:00|1029|1027.5|1029.5|1028|1029.8|1028.3|1028.7|1027.2|5
1648718100000|2022-03-31 09:15:00|1029.2|1027.7|1027.5|1026|1029.2|1027.9|1027.4|1025.9|24
1648718400000|2022-03-31 09:20:00|1027.7|1026.2|1027.3|1025.8|1027.9|1026.7|1027.2|1025.7|23
1648718700000|2022-03-31 09:25:00|1027.4|1025.9|1027.1|1025.6|1027.6|1026.1|1027.1|1025.6|0
1648719000000|2022-03-31 09:30:00|1026.9|1025.4|1027.7|1026.2|1027.7|1026.2|1025.7|1024.7|25
1648719300000|2022-03-31 09:35:00|1027.6|1026.1|1027.6|1026.1|1027.7|1026.2|1027.6|1026.1|0
1648719600000|2022-03-31 09:40:00|1027.7|1026.2|1030.7|1029.2|1030.9|1029.8|1027.7|1026.2|12
1648719900000|2022-03-31 09:45:00|1031.3|1029.8|1029.6|1028.1|1031.3|1029.8|1029.5|1028|1
1648720200000|2022-03-31 09:50:00|1029.7|1028.2|1029.5|1028|1029.8|1028.3|1029.3|1028|4
1648720500000|2022-03-31 09:55:00|1028.6|1026.6|1029.7|1028.2|1029.8|1028.3|1025.2|1024|30
1648720800000|2022-03-31 10:00:00|1029.8|1028.3|1027.5|1026|1029.8|1028.3|1027.5|1026|13
1648721100000|2022-03-31 10:05:00|1027.4|1025.9|1027.4|1025.9|1027.8|1026.5|1026.4|1025.4|22
1648721400000|2022-03-31 10:10:00|1027.7|1026.2|1028.4|1027.4|1029.5|1028|1027.7|1026.2|20
1648721700000|2022-03-31 10:15:00|1028.1|1027.5|1029.5|1028|1030.3|1029.4|1028|1027.3|22
1648722000000|2022-03-31 10:20:00|1029.3|1028.3|1028.9|1028.3|1030.5|1029.1|1028.9|1028.1|12
1648722300000|2022-03-31 10:25:00|1028.8|1028.2|1024.5|1023|1029|1028.2|1024.5|1023|20
1648722600000|2022-03-31 10:30:00|1025.6|1024.1|1024.3|1022.8|1026|1024.5|1023.8|1022.6|18
1648722900000|2022-03-31 10:35:00|1024|1023|1023.7|1022.2|1025|1023.5|1023|1022.1|6
1648723200000|2022-03-31 10:40:00|1023.6|1022.6|1023.6|1022.1|1023.7|1022.7|1023.6|1022.1|6
1648723500000|2022-03-31 10:45:00|1023.4|1022.4|1023.7|1022.2|1023.7|1022.4|1023.4|1022.1|4
1648723800000|2022-03-31 10:50:00|1023.6|1022.1|1024.2|1022.7|1024.2|1022.9|1023.2|1022.1|11
1648724100000|2022-03-31 10:55:00|1023.9|1022.9|1024.3|1022.8|1024.3|1023.2|1022.7|1021.4|22
1648724400000|2022-03-31 11:00:00|1024.4|1022.9|1024.8|1023.3|1024.8|1023.3|1023.7|1022.3|12
1648724700000|2022-03-31 11:05:00|1024.7|1023.7|1025.1|1023.6|1025.5|1024|1024.6|1023.6|0
1648725000000|2022-03-31 11:10:00|1025|1024|1026.5|1025|1027|1025.5|1025|1024|9
1648725300000|2022-03-31 11:15:00|1026.4|1025.4|1026.3|1024.8|1027.7|1026.2|1025.2|1023.7|13
1648725600000|2022-03-31 11:20:00|1025.9|1024.9|1026|1024.5|1026.2|1025.2|1025.8|1024.5|1
1648725900000|2022-03-31 11:25:00|1025.7|1025.1|1026.1|1024.6|1027.3|1026.2|1025.5|1024.5|7
1648726200000|2022-03-31 11:30:00|1026|1024.5|1026.7|1025.2|1026.7|1025.2|1026|1024.5|2
1648726500000|2022-03-31 11:35:00|1026.8|1025.3|1027.6|1026.6|1027.7|1026.7|1026.6|1025.3|5
1648726800000|2022-03-31 11:40:00|1027.5|1026|1030.6|1029.6|1030.6|1029.6|1027|1025.5|47
1648727100000|2022-03-31 11:45:00|1029.8|1029.2|1028.6|1027.1|1030.8|1029.4|1028.6|1027.1|28
1648727400000|2022-03-31 11:50:00|1029|1027.6|1030.8|1029.3|1030.8|1029.6|1029|1027.5|19
1648727700000|2022-03-31 11:55:00|1030.6|1029.6|1029.2|1027.7|1030.8|1029.6|1028.8|1027.5|4
1648728000000|2022-03-31 12:00:00|1028.8|1027.8|1029.5|1028|1030|1028.9|1028.3|1027.5|19
1648728300000|2022-03-31 12:05:00|1029.4|1027.9|1029.2|1027.7|1029.6|1028.1|1029.2|1027.7|3
1648728600000|2022-03-31 12:10:00|1029.3|1027.8|1030|1028.5|1030|1028.5|1029.3|1027.8|5
1648728900000|2022-03-31 12:15:00|1030.1|1028.6|1030|1028.5|1030.3|1028.8|1030|1028.5|6
1648729200000|2022-03-31 12:20:00|1029.8|1028.3|1030.1|1028.6|1030.1|1028.6|1028.9|1028.2|22
1648729500000|2022-03-31 12:25:00|1030|1028.5|1033.4|1031.9|1033.5|1032.8|1029.7|1028.5|41
1648729800000|2022-03-31 12:30:00|1033.5|1032|1034.8|1033.3|1036.7|1035.9|1032.7|1031.6|89
1648730100000|2022-03-31 12:35:00|1035|1033.5|1032.3|1031.3|1035.5|1034.5|1031.3|1029.8|112
1648730400000|2022-03-31 12:40:00|1032.4|1031.4|1032|1030.5|1033.8|1032.3|1030.9|1029.9|27
1648733400000|2022-03-31 13:30:00|1031.3|1029.8|1045.7|1044.2|1047.5|1046|1030.7|1029.3|866
1648733700000|2022-03-31 13:35:00|1045.4|1044.4|1050.4|1049.4|1051.5|1050.5|1045.4|1044.3|434
1648734000000|2022-03-31 13:40:00|1049.9|1048.4|1051.2|1050.2|1055.8|1055|1047.5|1046|609
1648734300000|2022-03-31 13:45:00|1051.1|1050.5|1051.1|1050.1|1056.6|1055.8|1050.2|1049.2|334
1648734600000|2022-03-31 13:50:00|1051|1050.4|1049.2|1048.6|1054.8|1053.4|1049|1048.2|217
1648734900000|2022-03-31 13:55:00|1050|1048.5|1045.9|1045.3|1050.5|1049|1044.4|1043.3|268
1648735200000|2022-03-31 14:00:00|1046|1045|1041.7|1040.7|1046.4|1045.1|1040.6|1039.8|274
1648735500000|2022-03-31 14:05:00|1041.4|1040.8|1036.7|1035.7|1041.5|1040.8|1036.1|1035.4|225
1648735800000|2022-03-31 14:10:00|1036.5|1035.9|1041.2|1039.7|1041.6|1040.8|1036.1|1035.5|146
1648736100000|2022-03-31 14:15:00|1041|1040|1037.8|1036.8|1041.9|1041.1|1037.8|1036.8|131
1648736400000|2022-03-31 14:20:00|1037.5|1036.9|1036.9|1035.9|1039.2|1038.1|1035|1033.7|151
1648736700000|2022-03-31 14:25:00|1037.1|1036.1|1036.5|1035|1039.2|1038.3|1036|1034.7|167
1648737000000|2022-03-31 14:30:00|1036.2|1035.2|1030.7|1029.7|1037.3|1036|1029.6|1028.2|203
1648737300000|2022-03-31 14:35:00|1030.6|1029.6|1026.4|1025.4|1032.9|1031.8|1025.6|1024.7|205
1648737600000|2022-03-31 14:40:00|1026.5|1024.9|1027|1025.5|1029.1|1027.9|1025.4|1024.4|147
1648737900000|2022-03-31 14:45:00|1026.9|1025.4|1021.9|1020.4|1026.9|1025.9|1018.8|1017.8|357
1648738200000|2022-03-31 14:50:00|1021.8|1020.3|1019.5|1018|1021.8|1020.3|1013.4|1012.3|357
1648738500000|2022-03-31 14:55:00|1018.9|1017.9|1024.7|1023.2|1027.1|1025.9|1018.6|1017.8|374
1648738800000|2022-03-31 15:00:00|1024.6|1023.1|1026.6|1025.6|1027.4|1026.3|1023.8|1022.6|190
1648739100000|2022-03-31 15:05:00|1026.4|1025.8|1030.8|1029.3|1034.8|1033.5|1025.4|1023.9|231
1648739400000|2022-03-31 15:10:00|1030.7|1029.7|1035.5|1034|1035.5|1034.2|1030.7|1029.5|155
1648739700000|2022-03-31 15:15:00|1035.7|1034.2|1035.7|1034.2|1038.2|1037.2|1033.9|1032.8|219
1648740000000|2022-03-31 15:20:00|1035.5|1034|1033|1031.5|1036|1034.9|1030.2|1028.7|111
1648740300000|2022-03-31 15:25:00|1032.8|1031.8|1032.8|1031.3|1036|1034.7|1032.4|1030.9|139
1648740600000|2022-03-31 15:30:00|1032.9|1031.4|1032|1030.5|1032.9|1031.7|1029.6|1028.8|128
1648740900000|2022-03-31 15:35:00|1031.9|1030.4|1030.1|1028.6|1032|1030.7|1028|1026.5|178
1648741200000|2022-03-31 15:40:00|1030|1028.5|1032.6|1031.1|1032.6|1031.3|1029.7|1028.5|137
1648741500000|2022-03-31 15:45:00|1034.8|1033.3|1035.4|1033.9|1037.7|1036.7|1033.9|1032.5|146
1648741800000|2022-03-31 15:50:00|1035|1033.5|1034.4|1032.9|1035.5|1034.5|1033.7|1032.2|143
1648742100000|2022-03-31 15:55:00|1034.3|1032.8|1032.8|1031.3|1035.8|1034.3|1031|1030|151
1648742400000|2022-03-31 16:00:00|1039.4|1037.9|1042.7|1041.2|1065.7|1064.2|1035.3|1033.8|997
1648742700000|2022-03-31 16:05:00|1042.9|1041.4|1059.9|1058.4|1063.3|1062.1|1041.3|1039.9|571
1648743000000|2022-03-31 16:10:00|1060.1|1058.6|1065.2|1064.2|1070.1|1068.6|1056.4|1054.9|549
1648743300000|2022-03-31 16:15:00|1065.7|1064.4|1046.8|1045.3|1065.7|1064.4|1046.8|1045.3|602
1648743600000|2022-03-31 16:20:00|1046.9|1045.4|1035.5|1034|1049.5|1048.5|1035.1|1033.6|670
1648743900000|2022-03-31 16:25:00|1034.9|1033.4|1044|1042.5|1044.4|1043|1034.4|1033.4|497
1648744200000|2022-03-31 16:30:00|1043.6|1042.1|1039|1037.5|1044.3|1042.8|1030.4|1029.2|395
1648744500000|2022-03-31 16:35:00|1039.1|1038.1|1032.4|1030.9|1040.7|1039.2|1031.5|1030.4|177
1648744800000|2022-03-31 16:40:00|1032.5|1031|1032.8|1031.3|1032.9|1031.4|1025.6|1024.7|252
1648745100000|2022-03-31 16:45:00|1032.9|1031.4|1030.5|1029|1035.4|1034.6|1030|1028.5|189
1648745400000|2022-03-31 16:50:00|1030.1|1029.1|1021.7|1020.2|1031.3|1029.9|1020|1018.6|347
1648745700000|2022-03-31 16:55:00|1021.2|1019.8|1033.3|1031.8|1034.4|1033.5|1017.3|1016.7|473
1648746000000|2022-03-31 17:00:00|1033.4|1031.9|1026.2|1024.7|1034.1|1032.6|1025.6|1024.2|215
1648746300000|2022-03-31 17:05:00|1025.8|1024.8|1022.2|1020.7|1027.9|1026.4|1021.4|1020.4|140
1648746600000|2022-03-31 17:10:00|1021.8|1020.8|1024.9|1023.4|1025.7|1024.4|1017.2|1016.4|322
1648746900000|2022-03-31 17:15:00|1025.3|1023.8|1021.1|1020.1|1025.8|1024.9|1021|1019.9|118
1648747200000|2022-03-31 17:20:00|1021|1020|1025.9|1025.3|1027.1|1026.2|1020.9|1019.9|138
1648747500000|2022-03-31 17:25:00|1026.1|1024.6|1027.2|1025.7|1029.5|1028.5|1026|1024.5|168
1648747800000|2022-03-31 17:30:00|1027.1|1025.6|1027|1026|1028|1027.1|1026.2|1025.4|176
1648748100000|2022-03-31 17:35:00|1027.2|1025.7|1025.5|1024.5|1027.2|1026.1|1024.2|1023.1|273
1648748400000|2022-03-31 17:40:00|1025.2|1024.6|1025.6|1024.6|1025.8|1025|1024.3|1023.4|73
1648748700000|2022-03-31 17:45:00|1025.7|1024.7|1018.2|1016.7|1026.6|1025.2|1017.2|1016.2|223
1648749000000|2022-03-31 17:50:00|1017.9|1016.4|1022|1021.4|1025|1023.5|1017.3|1016.2|168
1648749300000|2022-03-31 17:55:00|1022.2|1021.2|1023.6|1023|1023.6|1023|1019.1|1018.2|155
1648749600000|2022-03-31 18:00:00|1023.5|1022|1020.4|1019.4|1023.5|1022.7|1018.2|1017.4|292
1648749900000|2022-03-31 18:05:00|1020.1|1019.1|1014|1012.5|1021.8|1020.5|1013|1011.6|717
1648750200000|2022-03-31 18:10:00|1014.5|1013|1005.4|1004.8|1016.3|1014.9|1002|1001.2|1947
1648750500000|2022-03-31 18:15:00|1005.8|1004.7|1005.6|1004.1|1008.7|1008|1003.8|1003|664
1648771200000|2022-04-01 00:00:00|1005.8|1004.8|1002.1|1001.1|1008|1006.7|992.9|992.2|219
1648771500000|2022-04-01 00:05:00|1002.3|1000.8|1006|1004.5|1008.3|1007.5|1001.9|1000.4|85
1648771800000|2022-04-01 00:10:00|1006.5|1005|1009.5|1008|1010.4|1008.9|1006.5|1005|40
1648772100000|2022-04-01 00:15:00|1009.6|1008.1|1010.4|1008.9|1012|1010.5|1006.2|1004.7|56
1648772400000|2022-04-01 00:20:00|1010.2|1008.7|1011.1|1009.6|1011.4|1010.4|1009.7|1008.4|33
1648772700000|2022-04-01 00:25:00|1011.9|1010.4|1012|1011|1012|1011|1010.6|1009.1|29
1648773000000|2022-04-01 00:30:00|1014.3|1012.8|1014.4|1012.9|1016.4|1014.9|1011.9|1010.4|41
1648773300000|2022-04-01 00:35:00|1014.6|1013.1|1014|1012.5|1016.6|1015.1|1014|1012.5|17
1648773600000|2022-04-01 00:40:00|1014.1|1012.6|1013.8|1012.3|1015.5|1014|1013.7|1012.2|32
1648773900000|2022-04-01 00:45:00|1013.6|1012.1|1012.9|1011.4|1013.6|1012.1|1010.8|1009.6|11
1648774200000|2022-04-01 00:50:00|1012.8|1011.3|1013.9|1012.4|1014.2|1012.7|1012.8|1011.3|12
1648774500000|2022-04-01 00:55:00|1014|1012.5|1013.8|1012.3|1014.2|1012.9|1013.5|1012|12
1648774800000|2022-04-01 01:00:00|1013.7|1012.2|1013.8|1012.3|1014.6|1013.1|1012.9|1011.4|5
1648775100000|2022-04-01 01:05:00|1013.7|1012.2|1015.3|1013.8|1015.3|1013.8|1013.6|1012.1|2
1648775400000|2022-04-01 01:10:00|1014.8|1013.3|1014.6|1013.1|1014.8|1013.3|1014.4|1012.9|15
1648775700000|2022-04-01 01:15:00|1014.2|1012.7|1015.8|1014.3|1016|1015|1014.1|1012.7|9
1648776000000|2022-04-01 01:20:00|1015.7|1014.2|1015.6|1014.6|1015.8|1014.6|1014.7|1013.2|2
1648776300000|2022-04-01 01:25:00|1015.3|1013.8|1013.9|1012.4|1015.5|1014.4|1013.2|1011.7|11
1648776600000|2022-04-01 01:30:00|1014.1|1012.6|1014.9|1013.4|1015|1013.5|1013|1011.7|5
1648776900000|2022-04-01 01:35:00|1014.5|1013|1009.9|1008.9|1015|1014|1009.4|1008.8|65
1648777200000|2022-04-01 01:40:00|1009.6|1008.6|1009.8|1008.3|1010.7|1009.8|1007.7|1007.1|89
1648777500000|2022-04-01 01:45:00|1010.2|1008.7|1007.6|1006.1|1010.2|1009|1007.6|1006.1|6
1648777800000|2022-04-01 01:50:00|1007.5|1007|1008.4|1006.9|1008.4|1007|1007.5|1006|35
1648778100000|2022-04-01 01:55:00|1008.6|1007.1|1009.2|1007.7|1009.3|1007.8|1008.6|1007.1|6
1648778400000|2022-04-01 02:00:00|1009.1|1007.6|1011|1009.5|1011|1009.5|1008.9|1007.4|8
1648778700000|2022-04-01 02:05:00|1010.8|1009.8|1010.9|1009.4|1011.8|1010.8|1010.2|1009.2|15
1648779000000|2022-04-01 02:10:00|1010.8|1009.3|1011.2|1009.7|1012|1011|1010.8|1009.3|5
1648779300000|2022-04-01 02:15:00|1010.8|1009.3|1010.2|1008.7|1010.8|1009.3|1010.2|1008.7|5
1648779600000|2022-04-01 02:20:00|1010.4|1008.9|1010.3|1008.8|1010.4|1008.9|1010.1|1008.6|3
1648779900000|2022-04-01 02:25:00|1010|1009.4|1011|1009.5|1011.4|1009.9|1009.6|1008.4|3
1648780200000|2022-04-01 02:30:00|1011.1|1009.6|1013.2|1011.7|1013.5|1012|1011|1009.6|3
1648780500000|2022-04-01 02:35:00|1013.1|1011.6|1013.3|1011.8|1013.5|1012|1013|1011.5|1
1648780800000|2022-04-01 02:40:00|1013.4|1011.9|1012|1010.5|1013.6|1012.1|1011.9|1010.4|2
1648781100000|2022-04-01 02:45:00|1011.5|1010.9|1012.6|1011.1|1012.6|1011.1|1011.5|1010.3|4
1648781400000|2022-04-01 02:50:00|1012.5|1011|1012.5|1011|1012.6|1011.1|1012.5|1011|3
1648781700000|2022-04-01 02:55:00|1012.7|1011.2|1012.2|1010.7|1012.7|1011.2|1011.1|1010.1|88
1648782000000|2022-04-01 03:00:00|1012.3|1010.8|1012.3|1010.8|1012.3|1011.1|1010.8|1010|2
1648782300000|2022-04-01 03:05:00|1012.1|1010.6|1010.5|1009|1012.1|1010.6|1009.1|1008.2|7
1648782600000|2022-04-01 03:10:00|1010.6|1009.1|1010.1|1008.6|1011|1009.5|1009|1007.8|9
1648782900000|2022-04-01 03:15:00|1010|1008.5|1009.7|1008.2|1010|1008.5|1009|1008.1|5
1648783200000|2022-04-01 03:20:00|1009.6|1008.1|1009.1|1007.6|1009.6|1008.2|1008.3|1007.2|9
1648783500000|2022-04-01 03:25:00|1009.3|1007.8|1009.6|1008.1|1009.6|1008.1|1009.3|1007.8|0
1648783800000|2022-04-01 03:30:00|1009.7|1008.2|1010.9|1009.4|1012|1010.5|1009.7|1008.2|9
1648784100000|2022-04-01 03:35:00|||||||||5
1648784400000|2022-04-01 03:40:00|1010.5|1009|1010.6|1009.1|1010.6|1009.1|1010.5|1009|3
1648784700000|2022-04-01 03:45:00|1009.9|1008.9|1012.1|1010.6|1012.6|1011.1|1009.9|1008.9|4
1648785000000|2022-04-01 03:50:00|1012|1010.5|1010.8|1009.3|1012|1010.5|1010|1008.9|2
1648785300000|2022-04-01 03:55:00|1010.7|1009.2|1008.3|1006.8|1010.7|1009.2|1008.3|1006.8|11
1648785600000|2022-04-01 04:00:00|1008.2|1006.7|1007.5|1006|1008.2|1006.7|1007.4|1005.9|8
1648785900000|2022-04-01 04:05:00|1007.4|1005.9|1005.2|1004.6|1007.6|1006.1|1004.3|1003.6|10
1648786200000|2022-04-01 04:10:00|1005.3|1004.3|1005.3|1004.3|1005.7|1004.4|1005.3|1004.1|0
1648786500000|2022-04-01 04:15:00|1005.4|1003.9|1006.1|1004.6|1006.3|1004.8|1003.7|1002.6|22
1648786800000|2022-04-01 04:20:00|1006.2|1004.7|1005.5|1004|1007.2|1005.7|1004.4|1002.9|16
1648787100000|2022-04-01 04:25:00|1005.4|1003.9|1006.9|1005.4|1007.2|1005.7|1005.2|1003.7|5
1648787400000|2022-04-01 04:30:00|1006.3|1004.8|1005.9|1004.4|1006.3|1005.6|1005.9|1004.4|1
1648787700000|2022-04-01 04:35:00|1005.8|1004.3|1003.4|1001.9|1005.8|1004.3|1002.3|1000.8|18
1648788000000|2022-04-01 04:40:00|1003.5|1002|1002|1000.5|1003.5|1002|1001.4|1000.5|15
1648788300000|2022-04-01 04:45:00|1001.3|1000.7|999.6|998.1|1001.3|1000.7|998.9|997.6|23
1648788600000|2022-04-01 04:50:00|999.4|998.4|1000.3|998.8|1001|999.6|999.4|998.3|9
1648788900000|2022-04-01 04:55:00|1000.2|998.7|1000.8|999.8|1001.2|1000.6|1000.1|998.7|8
1648789200000|2022-04-01 05:00:00|1000.7|1000.1|1001.8|1000.3|1002.1|1000.6|1000.1|998.8|35
1648789500000|2022-04-01 05:05:00|1001.9|1000.4|1002.4|1001.4|1003.1|1002.4|1001.8|1000.3|7
1648789800000|2022-04-01 05:10:00|1002.2|1001.6|1001.4|1000.4|1002.2|1001.6|1001.4|1000.2|4
1648790100000|2022-04-01 05:15:00|1001|1000|1000.9|999.9|1001|1000|1000.9|999.9|2
1648790400000|2022-04-01 05:20:00|1001.1|999.6|999.9|998.4|1001.1|999.7|999.7|998.2|7
1648790700000|2022-04-01 05:25:00|1000|998.5|999.8|999.2|1000.1|999.2|999.4|998.1|10
1648791000000|2022-04-01 05:30:00|1000.5|999.9|1000.7|999.2|1001.8|1000.5|1000.5|999.1|17
1648791300000|2022-04-01 05:35:00|1000.8|999.3|1002.7|1001.2|1002.8|1001.4|1000.5|999|17
1648791600000|2022-04-01 05:40:00|1002.6|1001.1|1003.3|1001.8|1003.3|1001.9|1002.2|1001.1|7
1648791900000|2022-04-01 05:45:00|1003.4|1002.4|1002.5|1001|1003.6|1002.4|1002.5|1001|2
1648792200000|2022-04-01 05:50:00|1002.4|1000.9|1004.7|1003.2|1004.8|1003.6|1001.4|1000.4|34
1648792500000|2022-04-01 05:55:00|1004.8|1003.3|1003.4|1001.9|1004.9|1004.2|1002.4|1001|20
1648792800000|2022-04-01 06:00:00|1003.5|1002|1007.3|1005.8|1008.2|1006.7|1003.4|1001.9|24
1648793100000|2022-04-01 06:05:00|1007.2|1005.7|1006.5|1005|1008.9|1007.4|1005.2|1003.7|32
1648793400000|2022-04-01 06:10:00|1006.7|1006.1|1005.8|1004.3|1007.1|1006.1|1004|1002.5|7
1648793700000|2022-04-01 06:15:00|1005.7|1004.2|1002.9|1001.9|1005.7|1004.2|1002|1001|22
1648794000000|2022-04-01 06:20:00|1002.6|1001.6|1005|1003.5|1005|1003.5|1001.8|1000.7|11
1648794300000|2022-04-01 06:25:00|1005.2|1003.7|1005.7|1004.2|1006.3|1004.8|1004.6|1003.4|1
1648794600000|2022-04-01 06:30:00|1005.9|1004.4|1007.6|1006.1|1007.6|1006.1|1004.6|1003.1|5
1648794900000|2022-04-01 06:35:00|1007.5|1006|1006.5|1005|1007.5|1006|1005.9|1004.6|6
1648795200000|2022-04-01 06:40:00|1006.4|1004.9|1006.5|1005|1006.5|1005|1005.3|1004.5|8
1648795500000|2022-04-01 06:45:00|1006.8|1005.3|1007|1005.5|1007.6|1006.1|1006.8|1005.3|2
1648795800000|2022-04-01 06:50:00|1006.9|1005.4|1007|1005.5|1007|1005.5|1006.8|1005.3|6
1648796100000|2022-04-01 06:55:00|1007.1|1005.6|1008.7|1007.2|1010.5|1009|1007|1005.5|18
1648796400000|2022-04-01 07:00:00|1008.6|1007.1|1006|1005|1008.6|1007.1|1006|1004.9|22
1648796700000|2022-04-01 07:05:00|1005.8|1004.8|1006.4|1004.9|1006.4|1005.6|1005|1004.3|19
1648797000000|2022-04-01 07:10:00|1006.5|1005|1006.1|1004.6|1007.6|1006.3|1005.9|1004.4|107
1648797300000|2022-04-01 07:15:00|1006.7|1005.2|1006.3|1005.3|1006.7|1005.8|1006.1|1004.6|10
1648797600000|2022-04-01 07:20:00|1006.4|1004.9|1006.5|1005|1007.6|1006.6|1006.2|1004.9|20
1648797900000|2022-04-01 07:25:00|1006.6|1005.1|1003.2|1001.7|1007.2|1005.7|1002.6|1001.1|30
1648798200000|2022-04-01 07:30:00|1003.1|1001.6|1004.4|1002.9|1004.6|1003.1|1002.9|1001.4|4
1648798500000|2022-04-01 07:35:00|1004.5|1003|1000.1|999.1|1004.7|1003.9|1000|999|14
1648798800000|2022-04-01 07:40:00|1000.9|999.4|1000.7|999.2|1001.6|1000.1|999.2|998.4|57
1648799100000|2022-04-01 07:45:00|1000.8|999.3|1001.4|999.9|1002.6|1001.8|1000|998.9|21
1648799400000|2022-04-01 07:50:00|1001.5|1000|1003.8|1002.3|1003.8|1002.3|1001.5|1000|6
1648799700000|2022-04-01 07:55:00|1003.6|1002.1|1003|1001.5|1003.8|1002.5|1002.1|1001.4|18
1648800000000|2022-04-01 08:00:00|1002.7|1001.7|1005.5|1004.5|1005.9|1004.6|1002.2|1001.6|22
1648800300000|2022-04-01 08:05:00|1005.8|1004.3|1005.2|1003.7|1006.1|1005.4|1004|1002.9|6
1648800600000|2022-04-01 08:10:00|1005|1004.2|1008.4|1006.9|1008.4|1006.9|1005|1004|16
1648800900000|2022-04-01 08:15:00|1008.3|1006.8|1011.4|1009.9|1012.5|1011.5|1008.2|1006.7|23
1648801200000|2022-04-01 08:20:00|1011.2|1009.7|1017.9|1016.4|1017.9|1016.4|1011.2|1009.7|32
1648801500000|2022-04-01 08:25:00|1017.3|1016.7|1015.3|1013.8|1017.6|1016.7|1014.8|1013.7|14
1648801800000|2022-04-01 08:30:00|1015.4|1013.9|1015.4|1013.9|1017|1015.5|1014.5|1013|42
1648802100000|2022-04-01 08:35:00|1015.3|1013.8|1015.4|1013.9|1015.4|1013.9|1013.9|1012.6|16
1648802400000|2022-04-01 08:40:00|1015.6|1014.1|1017.1|1015.6|1017.8|1016.7|1015.3|1013.8|43
1648802700000|2022-04-01 08:45:00|1017.2|1015.7|1015.6|1014.1|1017.2|1015.9|1013.3|1011.9|55
1648803000000|2022-04-01 08:50:00|1015.7|1014.7|1015.9|1014.4|1016.8|1015.3|1015.5|1014|37
1648803300000|2022-04-01 08:55:00|1016|1014.5|1018.5|1017|1018.8|1017.5|1015.7|1014.2|95
1648803600000|2022-04-01 09:00:00|1019.3|1017.5|1016.9|1015.4|1019.7|1018.8|1016.9|1015.4|25
1648803900000|2022-04-01 09:05:00|1017|1015.5|1016.7|1015.2|1018|1016.9|1015.8|1014.3|54
1648804200000|2022-04-01 09:10:00|1016.3|1015.3|1016.6|1015.1|1018.3|1017.1|1015.7|1015.1|58
1648804500000|2022-04-01 09:15:00|1016.8|1015.3|1015.9|1014.4|1016.8|1015.6|1015.4|1014.4|28
1648804800000|2022-04-01 09:20:00|1016.1|1014.6|1017.1|1015.6|1017.8|1016.4|1015.9|1014.4|27
1648805100000|2022-04-01 09:25:00|1016.3|1015.7|1017.9|1016.4|1017.9|1016.5|1016.1|1015|12
1648805400000|2022-04-01 09:30:00|1018|1016.5|1020.8|1019.3|1021.5|1020.1|1017.8|1016.4|30
1648805700000|2022-04-01 09:35:00|1020.9|1019.4|1018.2|1016.7|1020.9|1019.4|1018.1|1016.6|23
1648806000000|2022-04-01 09:40:00|1018.3|1017.3|1021|1020|1022.8|1021.8|1017.9|1017.3|32
1648806300000|2022-04-01 09:45:00|1021.2|1019.7|1019.5|1018|1022.1|1020.9|1018.9|1017.8|59
1648806600000|2022-04-01 09:50:00|1019.4|1017.9|1018.1|1017.1|1021.1|1020.1|1017.8|1016.9|63
1648806900000|2022-04-01 09:55:00|1018.3|1017.7|1018.8|1017.3|1019.6|1018.9|1017.7|1017|42
1648807200000|2022-04-01 10:00:00|1018.6|1017.6|1019.9|1019.3|1020.4|1019.3|1018.5|1017.6|25
1648807500000|2022-04-01 10:05:00|1020.1|1019.1|1022.6|1021.1|1024|1022.5|1020.1|1019.1|34
1648807800000|2022-04-01 10:10:00|1022.7|1021.2|1024.3|1023.7|1024.4|1023.7|1022|1021.2|48
1648808100000|2022-04-01 10:15:00|1024.8|1023.8|1024.8|1023.8|1026.5|1025.5|1024.7|1023.5|44
1648808400000|2022-04-01 10:20:00|1024.7|1023.7|1025.6|1024.1|1026.1|1024.7|1024.4|1023.5|47
1648808700000|2022-04-01 10:25:00|1025.5|1024|1023.2|1021.7|1026.8|1025.6|1022.8|1021.7|61
1648809000000|2022-04-01 10:30:00|1023.6|1022.1|1025.3|1023.8|1026.9|1025.8|1022.5|1021.1|99
1648809300000|2022-04-01 10:35:00|1025.4|1023.9|1026.5|1025|1026.7|1025.2|1024.8|1023.8|14
1648809600000|2022-04-01 10:40:00|1026.6|1025.1|1027.5|1026.9|1028.9|1028.2|1026.5|1025.1|39
1648809900000|2022-04-01 10:45:00|1027.7|1026.7|1029.2|1028.2|1029.4|1028.4|1027.4|1026.3|18
1648810200000|2022-04-01 10:50:00|1028.8|1027.4|1026.9|1025.9|1029|1027.8|1026.1|1025.1|32
1648810500000|2022-04-01 10:55:00|1027.2|1025.7|1026.9|1025.9|1027.5|1026.4|1026.1|1025.2|26
1648810800000|2022-04-01 11:00:00|1026.8|1025.8|1026.8|1025.8|1029.4|1028.7|1026.5|1025.1|87
1648811100000|2022-04-01 11:05:00|1026.5|1025.9|1024.1|1023.1|1027.1|1026|1023.5|1022.5|31
1648811400000|2022-04-01 11:10:00|1024.2|1023.2|1023.1|1021.6|1026.2|1024.7|1022.6|1021.6|12
1648811700000|2022-04-01 11:15:00|1022.9|1021.9|1023.9|1022.4|1025|1023.5|1022.9|1021.8|27
1648812000000|2022-04-01 11:20:00|1023.1|1022.5|1021.5|1020|1024|1022.7|1021.1|1019.9|20
1648812300000|2022-04-01 11:25:00|1021.2|1020.2|1019.4|1018.4|1021.8|1020.5|1018.2|1017.6|28
1648812600000|2022-04-01 11:30:00|1019.7|1018.2|1020.6|1019.6|1021.3|1020|1019.4|1018.2|14
1648812900000|2022-04-01 11:35:00|1020|1019|1021.6|1020.1|1021.6|1020.1|1019.7|1018.5|17
1648813200000|2022-04-01 11:40:00|1021.8|1020.3|1022.2|1020.7|1022.7|1021.6|1021.4|1019.9|9
1648813500000|2022-04-01 11:45:00|1021.9|1020.4|1022|1020.5|1023.5|1022|1020.7|1019.6|24
1648813800000|2022-04-01 11:50:00|1021.9|1020.4|1022.2|1021.2|1022.3|1021.6|1020.5|1019.5|28
1648814100000|2022-04-01 11:55:00|1022.1|1021.5|1021.2|1019.7|1022.4|1021.8|1020.6|1019.3|46
1648814400000|2022-04-01 12:00:00|1021.3|1019.8|1023.2|1022.6|1023.7|1022.8|1021.2|1019.7|44
1648814700000|2022-04-01 12:05:00|1023.1|1022.5|1024.6|1023.1|1026|1024.6|1022.9|1021.4|54
1648815000000|2022-04-01 12:10:00|1024.7|1023.2|1024.9|1023.9|1025.1|1023.9|1023.5|1022.4|15
1648815300000|2022-04-01 12:15:00|1025|1024|1021.3|1019.8|1025.8|1024.5|1020.6|1019.1|53
1648815600000|2022-04-01 12:20:00|1021.2|1019.7|1021.9|1020.4|1021.9|1020.4|1020.6|1019.1|32
1648815900000|2022-04-01 12:25:00|1021.7|1021.1|1020.3|1019.7|1022|1021.1|1020|1018.8|61
1648816200000|2022-04-01 12:30:00|1020.5|1019.5|1021.6|1020.1|1021.7|1020.4|1020.5|1019.3|24
1648816500000|2022-04-01 12:35:00|1021.5|1020|1026.1|1025.5|1026.8|1026|1021.3|1020|93
1648816800000|2022-04-01 12:40:00|1025.8|1025.2|1024.9|1023.4|1027.1|1026.1|1024.6|1023.3|62
1648819800000|2022-04-01 13:30:00|1022.9|1021.4|1021.5|1020.9|1029.8|1028.5|1018.9|1017.9|715
1648820100000|2022-04-01 13:35:00|1021.8|1020.8|1018.8|1017.8|1027.4|1026.1|1018.8|1017.5|349
1648820400000|2022-04-01 13:40:00|1018.4|1017.2|1017.2|1016.2|1022.5|1021.7|1015.1|1014.1|608
1648820700000|2022-04-01 13:45:00|1017.1|1016.1|1009.6|1009|1022.4|1021.4|1008.3|1007|646
1648821000000|2022-04-01 13:50:00|1009.7|1009.1|1010.1|1008.6|1014.6|1013.7|1007|1005.9|471
1648821300000|2022-04-01 13:55:00|1010|1008.5|1006.9|1006.3|1010.1|1009|1006.7|1006|379
1648821600000|2022-04-01 14:00:00|1006.7|1005.9|1002.6|1002|1008.3|1007.2|1001.5|1000.7|963
1648821900000|2022-04-01 14:05:00|1002.8|1002.2|1002.8|1001.8|1006.8|1005.7|997.9|996.8|348
1648822200000|2022-04-01 14:10:00|1002.6|1001.6|996.8|996.2|1002.9|1001.6|996.8|996.1|700
1648822500000|2022-04-01 14:15:00|997.1|996.1|1003|1002.4|1004.4|1003.7|995.9|994.9|301
1648822800000|2022-04-01 14:20:00|1002.9|1002.3|996.5|995|1003.2|1002.3|994.4|993.6|295
1648823100000|2022-04-01 14:25:00|996.4|995.4|997.1|996.5|999.5|998.7|995.9|994.8|213
1648823400000|2022-04-01 14:30:00|997.2|996.6|999.1|998.5|999.1|998.5|994.4|993.6|264
1648823700000|2022-04-01 14:35:00|999.3|998.7|1002|1001.4|1002.8|1002.2|998.1|997.5|331
1648824000000|2022-04-01 14:40:00|1002.1|1001.1|1006.3|1005.7|1008.1|1007.5|1001.9|1000.7|399
1648824300000|2022-04-01 14:45:00|1006.4|1005.8|1005.3|1004.7|1008.3|1007.7|1003.9|1003.3|244
1648824600000|2022-04-01 14:50:00|1005.4|1004.4|1000.3|999.3|1005.7|1004.8|1000|999.3|135
1648824900000|2022-04-01 14:55:00|1000.1|999.5|998.7|998.1|1002.6|1001.6|998.3|997.7|228
1648825200000|2022-04-01 15:00:00|998.8|998.2|997.7|997.1|999.8|999|996.5|995.7|300
1648825500000|2022-04-01 15:05:00|998|997|999.8|998.8|1001.1|1000.2|997.7|996.8|202
1648825800000|2022-04-01 15:10:00|999.6|999|1004.9|1004.3|1005|1004.3|999.5|998.5|157
1648826100000|2022-04-01 15:15:00|1005.1|1004.1|1006|1005|1007.8|1007|1003.5|1002.5|158
1648826400000|2022-04-01 15:20:00|1005.9|1005.3|1006.5|1005.5|1008.3|1007.5|1005|1003.8|357
1648826700000|2022-04-01 15:25:00|1006.3|1005.7|1008.3|1007.3|1010.9|1009.4|1005.9|1005.3|250
1648827000000|2022-04-01 15:30:00|1009.3|1008.3|1009.4|1008.4|1015.8|1015|1008.9|1008.3|313
1648827300000|2022-04-01 15:35:00|1009.3|1008.3|1006.5|1005.5|1011.2|1010.4|1005.1|1004.5|208
1648827600000|2022-04-01 15:40:00|1006.8|1005.3|1008.4|1007.8|1009.5|1008.6|1006.2|1005.3|137
1648827900000|2022-04-01 15:45:00|1008.5|1007.9|1010|1009|1013.7|1012.6|1008.4|1007.5|220
1648828200000|2022-04-01 15:50:00|1009.9|1008.9|1005.8|1004.8|1010|1009.3|1005.5|1004.7|120
1648828500000|2022-04-01 15:55:00|1005.5|1004.9|1005.1|1004.1|1005.9|1005.1|1004|1003.4|133
1648828800000|2022-04-01 16:00:00|1005.2|1004.2|1004.3|1003.3|1005.7|1004.5|1003.8|1003.2|164
1648829100000|2022-04-01 16:05:00|1004|1003|999|998.4|1004|1003.2|998.7|998|267
1648829400000|2022-04-01 16:10:00|999.3|998.3|998.7|997.7|1000.4|999.4|996.5|995.8|224
1648829700000|2022-04-01 16:15:00|998.6|998|1001.7|1000.7|1001.7|1000.7|997.2|995.9|157
1648830000000|2022-04-01 16:20:00|1001.6|1001|998.7|998.1|1004.3|1003.7|998.6|998|190
1648830300000|2022-04-01 16:25:00|999.2|998.6|1000.2|999.6|1001.5|1000.1|997.1|996.1|170
1648830600000|2022-04-01 16:30:00|1000.1|999.5|997.5|996.9|1000.3|999.5|996.4|995.7|610
1648830900000|2022-04-01 16:35:00|997.4|996.8|997.3|995.8|998.6|998|996.1|995.3|230
1648831200000|2022-04-01 16:40:00|996.9|995.9|996.4|995.4|998|996.9|995.6|994.5|226
1648831500000|2022-04-01 16:45:00|996|995.5|996.2|995.6|997.2|996.6|995.7|994.7|133
1648831800000|2022-04-01 16:50:00|996.1|995.5|995.8|995.2|996.5|995.8|993.9|993.2|217
1648832100000|2022-04-01 16:55:00|995.5|994.8|997.9|996.9|998.3|997.7|994.8|994.2|284
1648832400000|2022-04-01 17:00:00|997.8|996.8|995.8|994.3|997.9|997.3|993.9|993|154
1648832700000|2022-04-01 17:05:00|995.5|994.5|997.7|996.7|997.8|997|995.5|994.3|195
1648833000000|2022-04-01 17:10:00|997.6|996.6|996.1|995.5|998.3|997.1|995.5|994.8|145
1648833300000|2022-04-01 17:15:00|996.2|995.2|998.1|997.5|998.3|997.6|995.6|995|146
1648833600000|2022-04-01 17:20:00|998|997.4|995.4|994.8|998|997.4|995|994.4|225
1648833900000|2022-04-01 17:25:00|995.5|994.5|993.8|993.2|995.8|995.2|993.8|993.2|118
1648834200000|2022-04-01 17:30:00|994|993.4|993.8|993.2|995.6|995|993.5|992.8|333
1648834500000|2022-04-01 17:35:00|993.7|993.1|992.4|991.8|993.8|993.2|992.1|991.5|198
1648834800000|2022-04-01 17:40:00|992.5|991.9|991.5|990.9|992.8|992|990.8|990.1|203
1648835100000|2022-04-01 17:45:00|991.6|991|990.3|989.7|992|991.1|990|989.4|294
1648835400000|2022-04-01 17:50:00|990.2|989.6|991.5|990.9|992.2|991|988.6|987.8|214
1648835700000|2022-04-01 17:55:00|991.7|990.7|989.7|988.7|991.9|991.2|988.4|987.6|264
1648836000000|2022-04-01 18:00:00|989.5|988.9|989.2|988.2|991.5|990.8|988.4|987.8|288
1648836300000|2022-04-01 18:05:00|989.6|989|990.2|989.6|990.9|990.2|988|987.4|386
1648836600000|2022-04-01 18:10:00|990.1|989.5|984.7|984.1|990.2|989.6|983.4|982.7|1258
1648836900000|2022-04-01 18:15:00|984.4|983.8|983.4|982.4|984.8|984.2|982.7|981.9|595
1649030400000|2022-04-04 00:00:00|989.9|988.4|987.3|985.8|993.1|992.4|985.1|984.2|379
1649030700000|2022-04-04 00:05:00|987.4|985.9|987.1|986.5|988.3|987.4|986.2|985.4|305
1649031000000|2022-04-04 00:10:00|987|986.4|989.1|987.6|989.2|987.8|986.6|985.1|87
1649031300000|2022-04-04 00:15:00|989.2|987.7|991.3|990.3|991.4|990.8|988.7|987.7|101
1649031600000|2022-04-04 00:20:00|991.2|990.2|992.5|991|993.2|992.3|991.1|989.6|30
1649031900000|2022-04-04 00:25:00|992.4|990.9|993|991.5|993.5|992.2|992.4|990.9|15
1649032200000|2022-04-04 00:30:00|992.8|991.8|994.2|992.7|995.1|994.4|992.4|991.6|21
1649032500000|2022-04-04 00:35:00|993.9|992.9|994|992.5|994.5|993.7|993.6|992.2|15
1649032800000|2022-04-04 00:40:00|994.2|992.7|995|993.5|995.1|993.7|994.1|992.6|6
1649033100000|2022-04-04 00:45:00|994.9|993.4|994.2|993.6|996.4|994.9|994.2|993.4|19
1649033400000|2022-04-04 00:50:00|994.8|993.3|993.9|993.3|995.5|994|993.9|993.3|11
1649033700000|2022-04-04 00:55:00|994|993.4|995.4|993.9|995.4|993.9|993.9|993.2|8
1649034000000|2022-04-04 01:00:00|995.7|995.1|995.5|994.5|996.1|995.1|995.5|994.2|1
1649034300000|2022-04-04 01:05:00|995.4|994.8|993.6|992.6|995.4|994.8|993.3|992.3|794
1649034600000|2022-04-04 01:10:00|993.8|992.3|994.2|993.6|994.5|993.6|993.2|992.2|4
1649034900000|2022-04-04 01:15:00|994.6|993.9|994.2|992.7|994.7|993.9|993.2|992.5|253
1649035200000|2022-04-04 01:20:00|994|993|994.4|992.9|994.4|993|994|992.8|1
1649035500000|2022-04-04 01:25:00|994.5|993|994.9|993.9|995.2|994.1|994.4|992.9|11
1649035800000|2022-04-04 01:30:00|994.8|994.2|995.8|994.8|995.8|994.8|994|992.9|29
1649036100000|2022-04-04 01:35:00|995.7|994.7|994.5|993.5|996.9|996.3|994|993|17
1649036400000|2022-04-04 01:40:00|995|993.2|994.5|993.5|995.2|993.9|994.4|993.2|9
1649036700000|2022-04-04 01:45:00|994.8|993.8|995.5|994|995.7|994.6|994.7|993.7|5
1649037000000|2022-04-04 01:50:00|995.6|994.1|994.6|994|995.6|994.6|994.2|993.1|513
1649037300000|2022-04-04 01:55:00|994.7|993.7|994.9|993.9|995.1|993.9|993.9|993.3|9
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.6|997|998.2|997.4|995.5|994.6|47
1649037900000|2022-04-04 02:05:00|997.5|996.9|997.8|996.8|999.1|998.3|997.5|996.6|35
1649038200000|2022-04-04 02:10:00|997.4|997|997|996.4|998.7|998|997|996.3|15
1649038500000|2022-04-04 02:15:00|997.3|996.3|996.9|996.3|997.9|996.9|996.9|995.8|11
1649038800000|2022-04-04 02:20:00|997|996.4|997.2|996.2|997.9|996.9|996.7|996.1|6
1649039100000|2022-04-04 02:25:00|996.9|996.3|997.7|996.2|997.8|997.2|996.9|995.9|1
1649039400000|2022-04-04 02:30:00|997.8|996.3|997.5|996|997.8|996.3|996.4|995.6|2
1649039700000|2022-04-04 02:35:00|997.3|996.3|996.8|995.8|997.5|996.8|996.7|995.6|51
1649040000000|2022-04-04 02:40:00|996.5|995.9|996.3|995.7|996.5|995.9|996.2|995.6|10
1649040300000|2022-04-04 02:45:00|996.5|995.9|996.7|995.2|997.1|996.1|996.2|994.9|4
1649040600000|2022-04-04 02:50:00|996.4|995.4|996.9|995.4|997.2|996.3|996.3|994.9|314
1649040900000|2022-04-04 02:55:00|997.1|995.6|997.9|996.9|998.3|997.6|996.3|995.3|23
1649041200000|2022-04-04 03:00:00|997.7|996.7|998.2|997.6|999|998.4|997.6|996.3|8
1649041500000|2022-04-04 03:05:00|998.9|997.4|998.9|997.4|999.2|998.4|998.4|997.2|5
1649041800000|2022-04-04 03:10:00|999|997.5|999|997.5|999|997.6|998|996.6|3
1649042100000|2022-04-04 03:15:00|998.7|997.7|1000|999.4|1000.1|999.4|997.6|996.2|29
1649042400000|2022-04-04 03:20:00|1001.4|1000.4|1001.2|1000.6|1002.3|1000.9|1000.9|999.5|30
1649042700000|2022-04-04 03:25:00|1001.3|1000.7|1001.9|1000.4|1003.4|1002.4|1001.3|1000.3|34
1649043000000|2022-04-04 03:30:00|1001.7|1000.2|1000.6|999.6|1002.3|1001.3|1000.6|999.5|11
1649043300000|2022-04-04 03:35:00|1000.3|999.7|1001|999.5|1001.9|1001.2|1000.2|999.3|12
1649043600000|2022-04-04 03:40:00|1000.8|999.3|1000.9|999.4|1001|999.8|1000.5|999.3|0
1649043900000|2022-04-04 03:45:00|1000.6|999.6|999.6|999|1000.7|999.7|999.3|998.4|6
1649044200000|2022-04-04 03:50:00|999.9|998.9|1000.7|999.2|1000.7|999.5|999.9|998.7|0
1649044500000|2022-04-04 03:55:00|1000.4|999.4|999.7|998.7|1001|1000|999.5|998.3|4
1649044800000|2022-04-04 04:00:00|1000|999|1000.2|998.7|1000.9|999.6|999.8|998.7|4
1649045100000|2022-04-04 04:05:00|1000|998.5|999.3|998.3|1000.2|998.7|999|998.2|4
1649045400000|2022-04-04 04:10:00|999.5|998.9|1000.6|999.1|1000.9|999.5|999.5|998.9|0
1649045700000|2022-04-04 04:15:00|1000.7|999.2|1000.2|999.6|1001|999.6|1000|999.1|3
1649046000000|2022-04-04 04:20:00|1000.1|999.5|1000.1|998.6|1000.1|999.5|998.8|998.1|5
1649046300000|2022-04-04 04:25:00|1000.3|998.8|999.9|998.9|1000.7|999.7|999.8|998.8|2
1649046600000|2022-04-04 04:30:00|999.8|998.8|998.9|997.4|999.9|998.8|997.3|996.6|10
1649046900000|2022-04-04 04:35:00|998.4|996.9|998.1|997.1|998.9|997.4|997.3|996.2|5
1649047200000|2022-04-04 04:40:00|998.2|997.2|998|996.5|998.4|997.3|997.5|996.3|4
1649047500000|2022-04-04 04:45:00|997.9|996.4|998.4|996.9|998.7|997.3|997.9|996.4|0
1649047800000|2022-04-04 04:50:00|998.3|997.3|998.3|997.3|998.8|997.4|998|997.2|0
1649048100000|2022-04-04 04:55:00|998|997.4|998|997.4|999.1|997.7|998|997.2|4
1649048400000|2022-04-04 05:00:00|998.3|997.3|999.2|998.6|999.3|998.7|998.3|997.3|1
1649048700000|2022-04-04 05:05:00|999.1|998.5|998|997.4|999.1|998.5|998|996.7|6
1649049000000|2022-04-04 05:10:00|997.9|997.3|998.9|997.4|999.1|998.3|997.7|996.8|4
1649049300000|2022-04-04 05:15:00|998.7|997.2|998.4|996.9|999.3|997.8|997.6|996.4|2
1649049600000|2022-04-04 05:20:00|998.3|997.3|998.7|997.2|998.9|997.7|997.7|996.7|2
1649049900000|2022-04-04 05:25:00|998.4|996.9|998.3|997.3|998.7|997.7|997.3|996.3|9
1649050200000|2022-04-04 05:30:00|998.7|997.2|998.3|996.8|998.7|997.4|997|996.2|6
1649050500000|2022-04-04 05:35:00|998.4|996.9|1000.5|999.5|1000.5|999.6|998.4|996.9|8
1649050800000|2022-04-04 05:40:00|1000.7|999.2|1003.2|1002.2|1004.2|1003.6|999.8|998.8|52
1649051100000|2022-04-04 05:45:00|1002.9|1001.9|1003.2|1002.6|1004|1003|1002.1|1001.5|21
1649051400000|2022-04-04 05:50:00|1003.1|1002.2|1005.2|1003.7|1005.3|1004.5|1003.1|1002.2|36
1649051700000|2022-04-04 05:55:00|1005.3|1003.8|1005.4|1003.9|1005.4|1004.3|1004.3|1003.2|3
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1005.8|1004.3|1006.4|1005.5|1004.8|1003.3|11
1649052300000|2022-04-04 06:05:00|1005.9|1004.4|1003|1001.5|1006.9|1005.9|1001.9|1000.9|50
1649052600000|2022-04-04 06:10:00|1003.2|1001.7|1002.6|1002|1003.6|1002.5|1002.3|1001.5|10
1649052900000|2022-04-04 06:15:00|1002.7|1002.1|1001.5|1000|1004|1002.8|1001.4|999.9|14
1649053200000|2022-04-04 06:20:00|1001.4|1000.4|1000.8|999.8|1002|1000.5|1000.2|998.9|25
1649053500000|2022-04-04 06:25:00|1000.7|999.7|1001.1|999.6|1002.6|1001.7|1000.6|999.5|6
1649053800000|2022-04-04 06:30:00|1001.8|1000.3|1001.9|1000.9|1002|1001.2|999.8|998.8|12
1649054100000|2022-04-04 06:35:00|1001.6|1000.6|1001.8|1000.3|1001.9|1001.2|1000.9|999.8|6
1649054400000|2022-04-04 06:40:00|1001.5|1000.9|1002|1000.5|1003.2|1002.4|1001.5|1000.4|3
1649054700000|2022-04-04 06:45:00|1002.3|1000.8|1003.8|1002.3|1004.1|1002.6|1002.3|1000.8|1
1649055000000|2022-04-04 06:50:00|1004.1|1002.6|1004.8|1003.3|1007|1005.5|1004.1|1002.6|31
1649055300000|2022-04-04 06:55:00|1005.1|1003.6|1007.3|1005.8|1008.4|1007.8|1004.8|1003.6|53
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1007.5|1006.9|1008.4|1007|1005.9|1004.8|17
1649055900000|2022-04-04 07:05:00|1007.6|1007|1008.3|1006.8|1008.5|1007|1006.9|1005.7|16
1649056200000|2022-04-04 07:10:00|1008.1|1006.6|1009.5|1008.5|1010.3|1009.3|1008.1|1006.6|29
1649056500000|2022-04-04 07:15:00|1009.4|1008|1009.2|1008.6|1011.7|1010.6|1009.2|1007.9|40
1649056800000|2022-04-04 07:20:00|1009.1|1008.5|1006.8|1005.3|1009.7|1008.8|1006.1|1004.8|19
1649057100000|2022-04-04 07:25:00|1006.5|1005|1007.8|1006.3|1007.8|1006.3|1005.4|1004.2|15
1649057400000|2022-04-04 07:30:00|1008|1007|1008.1|1006.6|1008.8|1007.7|1007.6|1006.1|14
1649057700000|2022-04-04 07:35:00|1007.8|1006.3|1007.4|1005.9|1007.8|1006.3|1006.7|1005.4|2
1649058000000|2022-04-04 07:40:00|1007.3|1005.8|1007.8|1006.8|1008.6|1007.5|1007.1|1005.7|3
1649058300000|2022-04-04 07:45:00|1008.3|1007.3|1003.8|1002.3|1008.3|1007.3|1003.6|1002.3|34
1649058600000|2022-04-04 07:50:00|1003.7|1002.7|1004.7|1003.7|1005.2|1004.1|1003.7|1002.6|12
1649058900000|2022-04-04 07:55:00|1004.6|1003.6|1004.1|1002.6|1004.9|1003.6|1002.4|1001.4|34
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1006.9|1005.4|1008.1|1006.6|1003.8|1002.3|20
1649059500000|2022-04-04 08:05:00|1006.8|1005.3|1006.4|1004.9|1007.3|1005.9|1005.1|1004.1|9
1649059800000|2022-04-04 08:10:00|1006.5|1005|1007.3|1005.8|1007.3|1005.9|1006|1005|8
1649060100000|2022-04-04 08:15:00|1007.2|1005.7|1007.1|1005.6|1007.2|1005.8|1006.1|1004.8|5
1649060400000|2022-04-04 08:20:00|1007.3|1005.8|1006.7|1005.2|1007.3|1006|1006.6|1005.2|6
1649060700000|2022-04-04 08:25:00|1006.4|1004.9|1006.1|1005.1|1008.1|1007.1|1006.1|1004.9|5
1649061000000|2022-04-04 08:30:00|1006.5|1005|1007.2|1006.6|1007.4|1006.6|1006.1|1004.7|5
1649061300000|2022-04-04 08:35:00|1007.1|1006.5|1006.8|1005.3|1007.8|1006.5|1006.7|1005.3|5
1649061600000|2022-04-04 08:40:00|1006.9|1005.4|1006.6|1005.1|1006.9|1005.7|1006.1|1004.8|1
1649061900000|2022-04-04 08:45:00|1006.7|1005.2|1006.4|1004.9|1008.7|1007.2|1005.9|1004.5|11
1649062200000|2022-04-04 08:50:00|1006.1|1005.1|1006.5|1005|1006.5|1005.6|1005.6|1004.5|8
1649062500000|2022-04-04 08:55:00|1006|1004.8|1008.2|1006.7|1008.3|1007.3|1005.7|1004.4|15
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|1005.8|1004.3|1008.1|1006.9|1004.4|1003.1|24
1649063100000|2022-04-04 09:05:00|1005|1004.4|1004.2|1002.7|1005.2|1004.4|1002.9|1001.6|18
1649063400000|2022-04-04 09:10:00|1003.7|1002.2|1003.7|1002.2|1003.8|1002.8|1002.7|1001.3|11
1649063700000|2022-04-04 09:15:00|1003.9|1002.4|1004.4|1003.4|1005.5|1004.2|1003.7|1002.4|7
1649064000000|2022-04-04 09:20:00|1004.3|1002.9|1003.1|1002.1|1006|1004.6|1002.3|1001.5|65
1649064300000|2022-04-04 09:25:00|1002.8|1002.2|998.3|997.7|1002.8|1002.2|997.8|996.7|54
1649064600000|2022-04-04 09:30:00|998.4|997.8|997.5|996.9|999.1|997.8|997.5|996.8|10
1649064900000|2022-04-04 09:35:00|999.1|997.6|1002.3|1000.8|1003.3|1002.4|998.9|997.6|88
1649065200000|2022-04-04 09:40:00|1002.2|1000.7|995.3|994.7|1002.2|1000.7|995.2|994.5|46
1649065500000|2022-04-04 09:45:00|995.2|994.6|995.4|994.4|996.4|995.3|993.3|992.3|52
1649065800000|2022-04-04 09:50:00|995.3|994.7|993.5|992.9|997.1|995.8|993|992.1|70
1649066100000|2022-04-04 09:55:00|993.7|992.7|993.7|993.1|995.5|994.4|992.5|991.7|30
1649066400000|2022-04-04 10:00:00|993.8|993.2|995.4|993.9|995.4|994.1|992.9|992|22
1649066700000|2022-04-04 10:05:00|995.3|993.8|993.5|992.5|995.3|993.9|993|991.7|21
1649067000000|2022-04-04 10:10:00|993.6|992.1|993.7|992.7|994.9|993.4|993.5|992.1|21
1649067300000|2022-04-04 10:15:00|993.1|992.5|993.8|992.3|994.1|992.9|992.7|991.4|23
1649067600000|2022-04-04 10:20:00|993.6|992.6|995.4|994.4|996.2|994.9|992.4|991.4|73
1649067900000|2022-04-04 10:25:00|996|994.5|992.6|991.1|996|994.5|992.4|990.9|20
1649068200000|2022-04-04 10:30:00|992.9|991.4|992.9|991.4|993.2|991.7|991.9|990.8|20
1649068500000|2022-04-04 10:35:00|992.5|991.9|990.6|989.1|993.1|991.9|989.4|988.6|94
1649068800000|2022-04-04 10:40:00|990.5|989|991|990|991.7|990.5|989.1|988.3|27
1649069100000|2022-04-04 10:45:00|990.9|990.3|992.1|990.6|992.1|991.2|990.8|990.2|14
1649069400000|2022-04-04 10:50:00|991.9|991.3|993.4|991.9|993.6|992.2|991.3|990.6|44
1649069700000|2022-04-04 10:55:00|992.9|992.3|994.6|994|995.1|994.1|992.7|991.9|33
1649070000000|2022-04-04 11:00:00|994.5|993.9|996.7|995.2|997.8|996.5|994.5|993.7|46
1649070300000|2022-04-04 11:05:00|996.9|995.4|996.4|994.9|996.9|995.8|996|994.7|8
1649070600000|2022-04-04 11:10:00|996.5|995|997.5|996.9|998|997|995.2|994.6|11
1649070900000|2022-04-04 11:15:00|997.9|997.3|998.3|997.3|999.1|997.9|997.2|995.9|30
1649071200000|2022-04-04 11:20:00|998.2|997.2|998.9|997.4|999.4|998.2|998.2|997.2|20
1649071500000|2022-04-04 11:25:00|998.8|997.3|997.5|996|999.1|997.6|997.3|996|35
1649071800000|2022-04-04 11:30:00|997.4|995.9|993.7|992.2|997.4|995.9|993.1|991.6|40
1649072100000|2022-04-04 11:35:00|993.8|992.3|996.5|995.5|996.6|995.8|993.6|992.2|22
1649072400000|2022-04-04 11:40:00|996.4|995.8|996.5|995|997.5|996.1|994.7|993.5|31
1649072700000|2022-04-04 11:45:00|997.1|995.6|999.4|998.8|999.6|998.8|996.1|995|37
1649073000000|2022-04-04 11:50:00|999.6|998.6|1002.9|1001.4|1003|1001.5|998.7|997.2|22
1649073300000|2022-04-04 11:55:00|1002.8|1001.3|1001.3|999.8|1003|1002.1|1000.5|999.2|39
1649073600000|2022-04-04 12:00:00|1001|1000|1005.6|1004.6|1005.8|1004.6|1000.6|999.5|92
1649073900000|2022-04-04 12:05:00|1005.8|1004.8|1005.2|1003.7|1007.1|1005.6|1004.9|1003.6|65
1649074200000|2022-04-04 12:10:00|1005.4|1003.9|1005.1|1003.6|1006.5|1005.4|1003.9|1002.7|48
1649074500000|2022-04-04 12:15:00|1005.2|1003.7|1007.6|1006.1|1007.6|1006.7|1004.4|1002.9|31
1649074800000|2022-04-04 12:20:00|1007.3|1006.7|1006.7|1005.2|1007.4|1006.7|1005.3|1003.8|27
1649075100000|2022-04-04 12:25:00|1005.8|1004.8|1006.8|1005.3|1006.8|1005.9|1004.7|1003.3|26
1649075400000|2022-04-04 12:30:00|1006.5|1005.5|1007.1|1005.6|1007.7|1006.4|1006|1004.9|20
1649075700000|2022-04-04 12:35:00|1006.7|1005.7|1005.8|1005.2|1007.7|1006.9|1005.3|1003.8|25
1649076000000|2022-04-04 12:40:00|1005.7|1005.1|1006|1005|1007.1|1006.1|1005.4|1004.6|21
1649079000000|2022-04-04 13:30:00|1008|1006.5|1004.2|1002.7|1010.7|1010.1|1003.6|1002.1|822
1649079300000|2022-04-04 13:35:00|1004|1003|1012.1|1011.1|1012.8|1012|1002.5|1001.4|375
1649079600000|2022-04-04 13:40:00|1012|1011.4|1007.8|1007.2|1014.9|1014|1007.6|1007|357
1649079900000|2022-04-04 13:45:00|1008.1|1007.1|1005.2|1004.2|1009.1|1008.1|1004.5|1003.9|400
1649080200000|2022-04-04 13:50:00|1004.9|1003.9|1001.9|1000.9|1005.5|1004.5|999.8|998.6|181
1649080500000|2022-04-04 13:55:00|1002.1|1001.3|1000.9|1000.3|1005|1003.9|1000.5|999.8|176
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1006.3|1005.3|1007.7|1007|1001|1000.1|414
1649081100000|2022-04-04 14:05:00|1006.5|1005|1002.3|1000.8|1006.5|1005.3|1000.9|1000.2|159
1649081400000|2022-04-04 14:10:00|1002.1|1001.1|1002.1|1001.5|1005.2|1004.1|1001.2|1000.2|321
1649081700000|2022-04-04 14:15:00|1002.2|1001.6|1000.9|1000.3|1004.6|1003.9|1000.6|999.8|135
1649082000000|2022-04-04 14:20:00|1001.2|1000.2|1002.6|1001.6|1003|1002.4|1000.7|1000.1|104
1649082300000|2022-04-04 14:25:00|1002.4|1001.8|1002.8|1001.8|1003.4|1002.7|1001.2|1000.5|153
1649082600000|2022-04-04 14:30:00|1002.5|1001.9|1001.5|1000.5|1003.1|1002.5|998|997.2|149
1649082900000|2022-04-04 14:35:00|1001.4|1000.8|1000.8|1000.2|1004.3|1003.7|1000.7|1000|115
1649083200000|2022-04-04 14:40:00|1001|1000.4|1003.7|1003.1|1004.7|1003.6|1000.8|1000.2|160
1649083500000|2022-04-04 14:45:00|1003.6|1002.6|1002.6|1002|1004.2|1003.4|1002.5|1001.5|121
1649083800000|2022-04-04 14:50:00|1002.7|1002.1|1005.4|1004.4|1006.6|1006|1001.8|1001.2|157
1649084100000|2022-04-04 14:55:00|1005.1|1004.5|1004.9|1004.3|1006.4|1005.8|1004|1003.4|103
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1007.8|1007.2|1009.8|1009.2|1004.8|1004.1|164
1649084700000|2022-04-04 15:05:00|1007.7|1007.1|1011.3|1010.7|1011.8|1010.9|1007.2|1006.6|176
1649085000000|2022-04-04 15:10:00|1011|1010.4|1010.1|1009.5|1011.8|1010.9|1008.7|1007.8|97
1649085300000|2022-04-04 15:15:00|1009.8|1009.2|1008.6|1007.6|1011.2|1010.5|1008|1007|83
1649085600000|2022-04-04 15:20:00|1008.7|1007.7|1008.9|1007.9|1009.6|1008.7|1007.6|1006.8|82
1649085900000|2022-04-04 15:25:00|1009|1008|1006.5|1005.5|1010.1|1009.3|1006.3|1005.3|232
1649086200000|2022-04-04 15:30:00|1006.3|1005.7|1004|1003|1006.3|1005.7|1002.3|1001.7|151
1649086500000|2022-04-04 15:35:00|1003.9|1003.3|1003.5|1002.5|1004.5|1003.7|1003|1002.2|66
1649086800000|2022-04-04 15:40:00|1003.4|1002.4|1004.4|1003.4|1004.4|1003.7|1002.7|1001.9|109
1649087100000|2022-04-04 15:45:00|1004|1002.5|1003.5|1002.5|1004.2|1003.2|1001.3|1000.4|78
1649087400000|2022-04-04 15:50:00|1003.6|1002.1|1007.9|1006.4|1007.9|1006.9|1003.2|1002.1|79
1649087700000|2022-04-04 15:55:00|1007.6|1006.6|1009.4|1008.8|1009.9|1009.2|1006.6|1006|79
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.7|1007.7|1010|1009.3|1006.2|1005.5|104
1649088300000|2022-04-04 16:05:00|1008.5|1007.9|1009|1008.4|1010|1009.4|1008.5|1007.9|115
1649088600000|2022-04-04 16:10:00|1008.9|1008.3|1007.5|1006.9|1009.9|1008.7|1007|1006.4|109
1649088900000|2022-04-04 16:15:00|1007.4|1006.8|1007.8|1007.2|1008.8|1007.9|1006.8|1006|79
1649089200000|2022-04-04 16:20:00|1007.7|1007.1|1007|1006.4|1008.3|1007.4|1006|1005.2|91
1649089500000|2022-04-04 16:25:00|1006.7|1006.1|1008.1|1007.1|1008.4|1007.4|1005.6|1005|164
1649089800000|2022-04-04 16:30:00|1008|1007.4|1008.2|1007.6|1008.8|1007.9|1007|1006|53
1649090100000|2022-04-04 16:35:00|1008.3|1007.7|1008.2|1007.6|1008.4|1007.8|1007.7|1007|54
1649090400000|2022-04-04 16:40:00|1008.3|1007.7|1007|1006|1009.7|1009|1006.2|1005.2|104
1649090700000|2022-04-04 16:45:00|1006.9|1006.3|1008|1007.4|1009.1|1008.4|1006.7|1006|58
1649091000000|2022-04-04 16:50:00|1007.8|1007.2|1007.8|1007.2|1009|1008|1007.3|1006.5|81
1649091300000|2022-04-04 16:55:00|1007.7|1007.1|1008.5|1007.9|1009.2|1008|1007.5|1006.8|103
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1008.4|1007.8|1008.9|1008.1|1007.9|1007.2|67
1649091900000|2022-04-04 17:05:00|1008.3|1007.3|1008.7|1007.7|1008.8|1008.2|1007|1006.4|80
1649092200000|2022-04-04 17:10:00|1008.5|1007.9|1008.3|1007.7|1010|1009|1008|1007.2|77
1649092500000|2022-04-04 17:15:00|1007.9|1007.3|1007|1006|1009.2|1008.4|1006.9|1005.9|133
1649092800000|2022-04-04 17:20:00|1006.7|1006.1|1009.8|1008.8|1010.2|1009.3|1006.7|1005.9|74
1649093100000|2022-04-04 17:25:00|1009.5|1008.9|1010.5|1009.9|1010.9|1010|1009.5|1008.6|109
1649093400000|2022-04-04 17:30:00|1010.6|1009.5|1013.4|1012.4|1013.8|1013.2|1010.5|1009.5|321
1649093700000|2022-04-04 17:35:00|1013|1012.8|1011.9|1010.9|1013.5|1012.8|1011.2|1010.3|80
1649094000000|2022-04-04 17:40:00|1011.5|1010.8|1012.6|1012|1013|1012.3|1011.4|1010.8|117
1649094300000|2022-04-04 17:45:00|1012.8|1012.2|1012.5|1011.5|1013.6|1012.9|1011.2|1010.2|64
1649094600000|2022-04-04 17:50:00|1012.3|1011.7|1014.6|1014|1014.7|1014|1010.5|1009.9|252
1649094900000|2022-04-04 17:55:00|1014.5|1013.9|1013.3|1012.7|1014.7|1014|1012.9|1011.9|146
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1014|1013.4|1014.2|1013.6|1012.3|1011.5|172
1649095500000|2022-04-04 18:05:00|1013.9|1013.3|1013.7|1013.1|1014.2|1013.5|1012.4|1011.7|221
1649095800000|2022-04-04 18:10:00|1013.5|1012.9|1008.5|1007.9|1014.2|1013.6|1008.5|1007.9|2089
1649096100000|2022-04-04 18:15:00|1008.2|1007.6|1011.4|1010.8|1012.5|1011.6|1008.2|1007.6|256
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1029.9|1028.4|1031.2|1030.2|1023.6|1022.1|241
1649117100000|2022-04-05 00:05:00|1030.1|1029.1|1029.4|1028.4|1032.9|1031.7|1028.6|1027.4|71
1649117400000|2022-04-05 00:10:00|1029.3|1028.3|1030.1|1029.1|1032.6|1031.6|1029|1027.7|59
1649117700000|2022-04-05 00:15:00|1029.6|1029|1031.6|1030.6|1032.1|1031.1|1028.4|1027.4|52
1649118000000|2022-04-05 00:20:00|1031.5|1030|1034.4|1032.9|1034.4|1032.9|1030.4|1029.5|31
1649118300000|2022-04-05 00:25:00|1034.1|1033.5|1032.6|1031.1|1034.4|1033.5|1031.2|1030.6|54
1649118600000|2022-04-05 00:30:00|1032.2|1031.2|1032.2|1031.2|1033.5|1032|1030.5|1029.1|26
1649118900000|2022-04-05 00:35:00|1032.3|1031.3|1032.1|1031.1|1032.4|1031.5|1031|1030.2|17
1649119200000|2022-04-05 00:40:00|1031.6|1030.6|1033|1031.5|1033.4|1032.8|1031.2|1030.3|13
1649119500000|2022-04-05 00:45:00|1032.6|1031.6|1033.7|1032.2|1034.3|1033.3|1031.8|1031.2|69
1649119800000|2022-04-05 00:50:00|1033.5|1032.5|1034|1033.4|1034|1033.4|1033.2|1032.4|12
1649120100000|2022-04-05 00:55:00|1033.7|1032.2|1032.8|1031.3|1034.2|1032.8|1031.6|1030.8|31
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1032.8|1031.3|1032.8|1031.9|1031.4|1030.5|23
1649120700000|2022-04-05 01:05:00|1032.6|1031.6|1033.1|1032.1|1034.8|1033.7|1032.6|1031.4|21
1649121000000|2022-04-05 01:10:00|1032.9|1031.4|1031.6|1030.6|1033.1|1032|1031.3|1030.4|19
1649121300000|2022-04-05 01:15:00|1031.5|1030.9|1032.4|1031.4|1033.1|1031.7|1031.5|1030.4|11
1649121600000|2022-04-05 01:20:00|1032.3|1031.3|1032.5|1031|1033.1|1032.5|1032.1|1030.7|5
1649121900000|2022-04-05 01:25:00|1032.6|1031.1|1032.2|1030.7|1032.9|1032|1031.9|1030.6|5
1649122200000|2022-04-05 01:30:00|1032.1|1031.1|1034.9|1033.4|1035.1|1034.1|1032.1|1030.6|18
1649122500000|2022-04-05 01:35:00|1034.8|1033.3|1035.9|1035.3|1036|1035.3|1033.5|1032|29
1649122800000|2022-04-05 01:40:00|1035.8|1035.2|1035|1033.5|1035.9|1035.2|1034.8|1033.3|9
1649123100000|2022-04-05 01:45:00|1034.9|1033.4|1034.7|1033.2|1035.4|1034.2|1034.2|1032.8|3
1649123400000|2022-04-05 01:50:00|1034.6|1033.1|1034.8|1033.3|1035|1034.1|1033.7|1032.4|11
1649123700000|2022-04-05 01:55:00|1034.4|1033.4|1034.9|1033.4|1034.9|1033.6|1033.6|1032.5|6
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1035.4|1033.9|1036.5|1035|1035|1033.5|10
1649124300000|2022-04-05 02:05:00|1035.3|1034.3|1035.5|1034|1035.7|1034.8|1034.8|1033.5|19
1649124600000|2022-04-05 02:10:00|1035.1|1033.6|1034.4|1032.9|1035.3|1034.3|1033.4|1032.6|5
1649124900000|2022-04-05 02:15:00|1034.2|1032.7|1035|1033.5|1035|1034.1|1033.9|1032.6|5
1649125200000|2022-04-05 02:20:00|1034.8|1033.8|1034.5|1033.5|1035.1|1033.9|1034.1|1033|2
1649125500000|2022-04-05 02:25:00|1034.2|1033.6|1035.1|1034.1|1035.1|1034.1|1033.9|1033|15
1649125800000|2022-04-05 02:30:00|1035|1034|1033.7|1032.7|1035.1|1034.1|1033.7|1032.7|13
1649126100000|2022-04-05 02:35:00|1033.5|1032.9|1034.5|1033|1034.9|1033.4|1033.4|1032.7|7
1649126400000|2022-04-05 02:40:00|1034.9|1033.4|1035.1|1033.6|1035.1|1033.6|1033.8|1033|3
1649126700000|2022-04-05 02:45:00|1035|1033.5|1034.4|1033.4|1035|1033.5|1033.9|1033|6
1649127000000|2022-04-05 02:50:00|1034.5|1033|1034.5|1033|1034.6|1033.4|1033.6|1032.7|5
1649127300000|2022-04-05 02:55:00|1035|1033.5|1034.3|1032.8|1035|1033.7|1033.4|1032.6|14
1649127600000|2022-04-05 03:00:00|1034|1032.5|1033.8|1033.2|1034.5|1033.3|1033.3|1032.5|1
1649127900000|2022-04-05 03:05:00|1034.1|1033.5|1034.7|1034.1|1035.4|1034.2|1034.1|1033.5|5
1649128200000|2022-04-05 03:10:00|1035.3|1034.3|1036.7|1035.7|1036.7|1035.7|1035.2|1033.8|11
1649128500000|2022-04-05 03:15:00|1036|1034.5|1035.3|1034.3|1036.6|1035.3|1035.3|1034.3|10
1649128800000|2022-04-05 03:20:00|1035.4|1033.9|1036.6|1035.1|1036.6|1035.8|1035.3|1033.9|4
1649129100000|2022-04-05 03:25:00|1036.7|1035.2|1037|1035.5|1037.3|1036.3|1036.4|1034.9|1
1649129400000|2022-04-05 03:30:00|1036.8|1035.8|1037.2|1036.2|1037.4|1036.3|1036.4|1035.4|3
1649129700000|2022-04-05 03:35:00|1037.1|1036.5|1037.3|1035.8|1037.4|1036.5|1036.9|1035.4|6
1649130000000|2022-04-05 03:40:00|1036.8|1035.7|1037|1036|1037|1036|1036.6|1035.3|2
1649130300000|2022-04-05 03:45:00|1037.2|1035.7|1036.8|1035.8|1037.5|1036.7|1036.3|1035.5|6
1649130600000|2022-04-05 03:50:00|1036.9|1035.9|1036.7|1036.1|1037.1|1036.1|1036.7|1035.5|1
1649130900000|2022-04-05 03:55:00|1037|1036|1038.7|1037.7|1038.8|1037.8|1036.8|1035.5|14
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1038.5|1037|1039.1|1038|1037.6|1036.6|7
1649131500000|2022-04-05 04:05:00|1038.4|1036.9|1038.4|1036.9|1038.9|1038.2|1038.3|1036.9|9
1649131800000|2022-04-05 04:10:00|1038.3|1036.8|1037.9|1036.4|1038.4|1037.4|1037.7|1036.4|7
1649132100000|2022-04-05 04:15:00|1037|1036|1037.8|1036.3|1037.8|1036.7|1036.9|1036|6
1649132400000|2022-04-05 04:20:00|1037.5|1036.5|1037.8|1036.3|1037.8|1036.5|1037.5|1036.2|0
1649132700000|2022-04-05 04:25:00|1037.9|1036.4|1037.9|1036.4|1038.3|1037.1|1037.6|1036.3|1
1649133000000|2022-04-05 04:30:00|1037.8|1036.3|1037.6|1036.6|1038.3|1036.9|1037.6|1036.3|6
1649133300000|2022-04-05 04:35:00|1038.3|1037|1038.5|1037|1038.9|1038.2|1037.6|1036.6|38
1649133600000|2022-04-05 04:40:00|1038.6|1037.1|1039.9|1038.4|1040.8|1040.2|1038.4|1037|24
1649133900000|2022-04-05 04:45:00|1039.7|1038.7|1041.6|1040.6|1042.5|1041.9|1039.6|1038.6|68
1649134200000|2022-04-05 04:50:00|1041.2|1040.5|1041.4|1039.9|1041.9|1041.3|1040.9|1039.9|5
1649134500000|2022-04-05 04:55:00|1041.2|1040.2|1041.5|1040.5|1041.9|1041.1|1040.9|1039.8|10
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1042.9|1042.3|1044.2|1043.6|1041.3|1040.6|39
1649135100000|2022-04-05 05:05:00|1043.1|1042.1|1044.1|1042.6|1044.1|1042.6|1042.2|1041.5|18
1649135400000|2022-04-05 05:10:00|1044.3|1042.8|1042.3|1041.7|1044.3|1042.8|1041.4|1040.8|8
1649135700000|2022-04-05 05:15:00|1042.2|1041.6|1040.7|1040.1|1042.6|1041.6|1040.3|1039.4|14
1649136000000|2022-04-05 05:20:00|1040.8|1039.8|1040.1|1039.1|1040.8|1039.8|1037.7|1037|12
1649136300000|2022-04-05 05:25:00|1040|1039|1041.2|1039.7|1041.2|1039.8|1038.9|1037.9|15
1649136600000|2022-04-05 05:30:00|1040.9|1039.9|1040.1|1038.6|1041.8|1040.3|1039|1037.6|7
1649136900000|2022-04-05 05:35:00|1039.7|1038.7|1040.6|1039.1|1041.1|1040.2|1038.3|1037|24
1649137200000|2022-04-05 05:40:00|1040.5|1039|1036.8|1035.8|1040.5|1039|1036.8|1035.7|16
1649137500000|2022-04-05 05:45:00|1037.4|1035.9|1035.7|1035.1|1037.9|1036.7|1035.6|1034.8|24
1649137800000|2022-04-05 05:50:00|1035.9|1035.3|1038.4|1036.9|1038.6|1037.3|1035.9|1035|11
1649138100000|2022-04-05 05:55:00|1038.5|1037|1036.8|1035.3|1038.5|1037.1|1035.8|1034.9|13
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1036.9|1035.4|1038.8|1037.6|1036.2|1034.9|27
1649138700000|2022-04-05 06:05:00|1037.1|1036.1|1036.4|1034.9|1037.5|1036.5|1035.8|1034.9|1
1649139000000|2022-04-05 06:10:00|1036|1035.4|1036.4|1034.9|1036.5|1035.4|1035.7|1034.7|5
1649139300000|2022-04-05 06:15:00|1036.2|1035.2|1034.4|1033.4|1036.3|1035.3|1034.4|1033.1|38
1649139600000|2022-04-05 06:20:00|1034.6|1033.1|1035.8|1034.3|1035.9|1034.4|1033.5|1032|6
1649139900000|2022-04-05 06:25:00|1035.5|1034.5|1035.8|1034.3|1036.2|1034.7|1034.6|1033.4|4
1649140200000|2022-04-05 06:30:00|1035.9|1034.4|1035.9|1034.4|1036.4|1035.1|1034.7|1033.5|8
1649140500000|2022-04-05 06:35:00|1035.8|1034.3|1035.4|1033.9|1036.4|1035.4|1034.9|1033.9|12
1649140800000|2022-04-05 06:40:00|1035.8|1034.3|1033.8|1032.8|1036.4|1035.1|1033.8|1032.5|9
1649141100000|2022-04-05 06:45:00|1034|1032.5|1033.8|1032.3|1034.5|1033.6|1033.6|1032.2|6
1649141400000|2022-04-05 06:50:00|1033.6|1032.6|1036|1035|1036.1|1035.2|1033.6|1032.6|15
1649141700000|2022-04-05 06:55:00|1035.8|1035.2|1037.6|1036.1|1037.6|1036.1|1034.9|1033.6|32
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.9|1039.3|1040.7|1039.4|1037.4|1036|20
1649142300000|2022-04-05 07:05:00|1040.1|1039.5|1036.6|1035.1|1040.5|1039.5|1035.5|1034.5|30
1649142600000|2022-04-05 07:10:00|1037|1035.5|1036.9|1035.4|1037.6|1036.1|1034.9|1034.3|11
1649142900000|2022-04-05 07:15:00|1037.1|1035.6|1038.4|1036.9|1038.4|1037.1|1036.9|1035.4|4
1649143200000|2022-04-05 07:20:00|1038.8|1037.3|1037.6|1036.1|1038.9|1037.6|1036.6|1035.3|9
1649143500000|2022-04-05 07:25:00|1037.1|1036|1037.4|1035.9|1038.8|1037.4|1037.1|1035.9|5
1649143800000|2022-04-05 07:30:00|1037.2|1035.7|1037.1|1035.6|1037.5|1036.1|1035.9|1034.9|3
1649144100000|2022-04-05 07:35:00|1036.9|1035.9|1039.9|1038.4|1039.9|1038.4|1036.9|1035.9|26
1649144400000|2022-04-05 07:40:00|1040.1|1038.6|1039.6|1038.6|1040.1|1038.9|1039.2|1037.7|7
1649144700000|2022-04-05 07:45:00|1039.7|1038.7|1039.8|1038.3|1040.1|1039.3|1039.5|1038.2|11
1649145000000|2022-04-05 07:50:00|1039.7|1038.2|1039.6|1038.6|1040.1|1038.9|1039.4|1037.9|6
1649145300000|2022-04-05 07:55:00|1039.9|1038.4|1039.4|1037.9|1039.9|1038.7|1039.1|1037.6|8
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1038.3|1037.7|1039.9|1038.6|1038|1036.5|48
1649145900000|2022-04-05 08:05:00|1038.6|1037.6|1038|1036.5|1038.6|1037.8|1038|1036.5|1
1649146200000|2022-04-05 08:10:00|1037.5|1036.7|1035.7|1035.1|1037.6|1036.8|1034.8|1033.9|18
1649146500000|2022-04-05 08:15:00|1035.6|1035|1035.7|1034.7|1036.1|1035|1034.6|1033.6|9
1649146800000|2022-04-05 08:20:00|1035.4|1034.8|1035.5|1034|1036.2|1035.2|1035|1033.8|8
1649147100000|2022-04-05 08:25:00|1035.6|1034.1|1034.1|1032.6|1035.8|1034.8|1033.6|1032.5|21
1649147400000|2022-04-05 08:30:00|1033.8|1032.8|1037.1|1035.6|1037.2|1035.7|1032|1030.9|41
1649147700000|2022-04-05 08:35:00|1036.9|1035.4|1037.2|1036.2|1037.2|1036.2|1035.5|1034|25
1649148000000|2022-04-05 08:40:00|1037.6|1036.1|1037.3|1035.8|1037.8|1036.6|1036.1|1034.8|9
1649148300000|2022-04-05 08:45:00|1037.1|1035.6|1031.4|1030.8|1037.1|1035.6|1029.5|1028.3|97
1649148600000|2022-04-05 08:50:00|1031|1030.4|1033|1031.5|1033|1031.6|1030.6|1029.7|58
1649148900000|2022-04-05 08:55:00|1032.9|1031.4|1031.9|1030.4|1034.6|1034|1030.8|1029.4|68
1649149200000|2022-04-05 09:00:00|1031.6|1031|1033.2|1031.7|1033.4|1032.3|1031.6|1031|8
1649149500000|2022-04-05 09:05:00|1033|1031.5|1035.6|1034.1|1036.5|1035.7|1033|1031.5|41
1649149800000|2022-04-05 09:10:00|1035.4|1033.9|1034.8|1033.3|1037.1|1036|1034.8|1033.3|6
1649150100000|2022-04-05 09:15:00|1035.4|1033.8|1035.1|1033.6|1035.7|1034.2|1035|1033.5|5
1649150400000|2022-04-05 09:20:00|1034.8|1033.3|1038.1|1037.1|1038.6|1037.6|1033.6|1032.1|66
1649150700000|2022-04-05 09:25:00|1037.9|1036.9|1039.4|1037.9|1040.1|1038.6|1037.7|1036.9|36
1649151000000|2022-04-05 09:30:00|1039.5|1038|1038.3|1036.8|1039.7|1038.5|1037.6|1036.7|16
1649151300000|2022-04-05 09:35:00|1038|1037|1038|1037|1038.6|1037.8|1037.1|1035.7|13
1649151600000|2022-04-05 09:40:00|1038.5|1037.5|1039.6|1038.6|1039.9|1039.3|1038.1|1036.6|37
1649151900000|2022-04-05 09:45:00|1039.4|1038.8|1041.6|1041|1042.6|1041.5|1039.4|1038.1|99
1649152200000|2022-04-05 09:50:00|1042.2|1040.7|1042.3|1040.8|1042.7|1041.8|1041.2|1040|24
1649152500000|2022-04-05 09:55:00|1042.1|1041.1|1042.5|1041.5|1042.7|1041.7|1041.7|1040.3|25
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1042.8|1042.2|1043.8|1042.7|1042.1|1040.8|63
1649153100000|2022-04-05 10:05:00|1043|1042|1043.4|1042.4|1043.5|1042.7|1042.6|1041.3|18
1649153400000|2022-04-05 10:10:00|1043.2|1042.6|1046.2|1044.7|1047.5|1046.9|1043.2|1042.4|105
1649153700000|2022-04-05 10:15:00|1046.1|1045.2|1048.3|1047.7|1048.7|1047.8|1044.2|1043.1|69
1649154000000|2022-04-05 10:20:00|1048.4|1046.9|1052.3|1051.3|1052.7|1051.8|1048.3|1046.9|149
1649154300000|2022-04-05 10:25:00|1051.8|1051.7|1053.1|1052.1|1056.5|1055|1051.8|1051|100
1649154600000|2022-04-05 10:30:00|1053.2|1052.6|1052.4|1050.9|1053.8|1052.9|1050.9|1049.9|34
1649154900000|2022-04-05 10:35:00|1052.5|1051|1053.2|1051.7|1053.9|1052.9|1051.5|1050.9|45
1649155200000|2022-04-05 10:40:00|1053.6|1052.1|1054.5|1053.5|1054.8|1053.7|1053.1|1052|28
1649155500000|2022-04-05 10:45:00|1054.6|1053.6|1055.3|1053.8|1055.9|1054.9|1054|1052.5|28
1649155800000|2022-04-05 10:50:00|1055.1|1053.6|1056|1054.5|1059.6|1059|1055|1053.6|152
1649156100000|2022-04-05 10:55:00|1054.6|1053.1|1060.5|1059|1061.2|1060.3|1054.5|1053.1|135
1649156400000|2022-04-05 11:00:00|1060|1059.3|1057|1056|1061.5|1060|1057|1055.9|74
1649156700000|2022-04-05 11:05:00|1057.6|1056.6|1055|1054|1057.6|1056.6|1052.3|1050.9|96
1649157000000|2022-04-05 11:10:00|1055.2|1053.7|1055.2|1053.7|1058.6|1057.1|1054.3|1053.1|79
1649157300000|2022-04-05 11:15:00|1055.3|1053.8|1052|1050.5|1055.6|1054.6|1051.4|1049.9|58
1649157600000|2022-04-05 11:20:00|1051.9|1050.4|1053|1051.5|1053|1051.6|1047.4|1046.2|62
1649157900000|2022-04-05 11:25:00|1053.1|1051.6|1054.3|1052.8|1056.1|1054.6|1051.8|1050.4|72
1649158200000|2022-04-05 11:30:00|1054.2|1052.7|1055.8|1054.3|1056.4|1055.3|1054.1|1052.7|29
1649158500000|2022-04-05 11:35:00|1055.6|1054.6|1056.7|1055.2|1056.9|1055.8|1054.9|1053.6|40
1649158800000|2022-04-05 11:40:00|1057.3|1055.8|1057|1055.5|1058.5|1057|1055.8|1054.6|62
1649159100000|2022-04-05 11:45:00|1058.1|1056.6|1057.1|1055.6|1059.4|1058.6|1055.9|1054.5|65
1649159400000|2022-04-05 11:50:00|1056.9|1055.4|1055.6|1054.1|1058.4|1057.7|1054.8|1053.7|35
1649159700000|2022-04-05 11:55:00|1056|1054.5|1052.5|1051|1056|1054.6|1050|1048.7|51
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1049|1047.5|1052.6|1051.1|1048.3|1047.3|47
1649160300000|2022-04-05 12:05:00|1048.9|1047.4|1053|1051.5|1054.4|1053.2|1047.6|1046.9|61
1649160600000|2022-04-05 12:10:00|1053.1|1051.6|1051.3|1049.8|1053.6|1052.6|1051.3|1049.8|21
1649160900000|2022-04-05 12:15:00|1051|1050|1049.6|1048.1|1052.4|1051.6|1049.3|1047.8|57
1649161200000|2022-04-05 12:20:00|1049.7|1048.2|1049.7|1048.2|1051.7|1050.2|1047.2|1046|58
1649161500000|2022-04-05 12:25:00|1049.6|1048.1|1051|1049.5|1051.9|1051|1049.1|1047.7|57
1649161800000|2022-04-05 12:30:00|1050.7|1049.7|1054.5|1053.5|1055.1|1054.1|1050.2|1049.4|105
1649162100000|2022-04-05 12:35:00|1054.6|1053.6|1052.3|1050.8|1055.1|1053.8|1051.1|1050.1|142
1649162400000|2022-04-05 12:40:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1052|1050.7|47
1649165400000|2022-04-05 13:30:00|1058.9|1057.4|1065.4|1064.8|1066.4|1065.8|1051|1049.5|937
1649165700000|2022-04-05 13:35:00|1065.6|1064.6|1059|1058|1073.5|1072.4|1058.7|1057.8|648
1649166000000|2022-04-05 13:40:00|1058.9|1057.9|1059.3|1058.3|1062.6|1061.7|1056.1|1055.3|283
1649166300000|2022-04-05 13:45:00|1059.5|1058.5|1061.3|1060.3|1061.6|1060.3|1051.7|1050.8|469
1649166600000|2022-04-05 13:50:00|1061.5|1060.5|1056.2|1055.6|1061.7|1060.9|1052.4|1051.7|411
1649166900000|2022-04-05 13:55:00|1056.3|1055.7|1056.8|1055.3|1060|1059.3|1056.1|1055.3|154
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1048.2|1047.6|1056.5|1055.5|1047.5|1046.5|686
1649167500000|2022-04-05 14:05:00|1047.7|1047.1|1048.9|1047.4|1049.9|1049|1045.7|1044.9|283
1649167800000|2022-04-05 14:10:00|1048.3|1047.3|1054.5|1053.5|1056.5|1055.7|1048.1|1047.2|213
1649168100000|2022-04-05 14:15:00|1054.3|1053.3|1052.9|1051.9|1056.3|1055.1|1052.9|1051.9|126
1649168400000|2022-04-05 14:20:00|1052.8|1051.8|1044.6|1043.6|1052.8|1052|1043.8|1042.9|156
1649168700000|2022-04-05 14:25:00|1044.8|1044|1051.3|1050.3|1051.3|1050.7|1044.3|1043.5|200
1649169000000|2022-04-05 14:30:00|1051.5|1050|1043.6|1043|1051.5|1050.7|1043.6|1043|148
1649169300000|2022-04-05 14:35:00|1044.4|1043.4|1036.7|1036.1|1045|1044.3|1036.2|1035.3|632
1649169600000|2022-04-05 14:40:00|1036.5|1035.9|1036.5|1035.5|1041.6|1040.8|1036|1035.2|486
1649169900000|2022-04-05 14:45:00|1036.6|1035.6|1035.9|1035.3|1036.7|1035.8|1033.8|1033.1|247
1649170200000|2022-04-05 14:50:00|1036.1|1034.6|1039|1038|1039.6|1038.5|1035|1034|288
1649170500000|2022-04-05 14:55:00|1039.3|1037.5|1038.7|1037.7|1039.5|1038.8|1036.6|1036|275
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1039|1038|1039.5|1038.7|1034.8|1034|168
1649171100000|2022-04-05 15:05:00|1039.2|1038.6|1043|1042|1044.2|1043.2|1039.2|1038.6|316
1649171400000|2022-04-05 15:10:00|1042.9|1042.3|1041.5|1040.5|1044.2|1043.5|1036.4|1035.3|221
1649171700000|2022-04-05 15:15:00|1041.1|1040.1|1042.7|1041.7|1043.2|1042.1|1040.2|1038.9|66
1649172000000|2022-04-05 15:20:00|1042.6|1041.1|1043|1041.5|1044.7|1043.7|1041.7|1040.9|94
1649172300000|2022-04-05 15:25:00|1042.9|1041.9|1047.6|1046.1|1048.2|1047.3|1042.9|1041.8|139
1649172600000|2022-04-05 15:30:00|1047.9|1046.4|1044.8|1043.8|1047.9|1046.8|1043.6|1042.6|62
1649172900000|2022-04-05 15:35:00|1044.7|1044.1|1046.2|1045.6|1047|1046.4|1044.5|1043.7|37
1649173200000|2022-04-05 15:40:00|1046.7|1046.1|1046.4|1044.9|1049|1048.4|1046.1|1044.9|80
1649173500000|2022-04-05 15:45:00|1046.2|1045.2|1049.9|1048.4|1049.9|1048.7|1043.6|1043|279
1649173800000|2022-04-05 15:50:00|1049.8|1048.3|1043.8|1043.2|1049.9|1048.5|1043.8|1042.9|53
1649174100000|2022-04-05 15:55:00|1044.5|1043.5|1044.4|1043.4|1045.2|1044.1|1043.8|1042.9|65
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1039.4|1038.8|1044.5|1043.4|1038.9|1038.2|118
1649174700000|2022-04-05 16:05:00|1039.5|1038.9|1043.5|1042|1044.1|1043.1|1038.3|1037.5|100
1649175000000|2022-04-05 16:10:00|1043.4|1041.9|1041.8|1040.3|1045.2|1044.1|1041.1|1040.1|76
1649175300000|2022-04-05 16:15:00|1041.4|1040.8|1043.4|1041.9|1044.4|1043.6|1041.4|1040.4|64
1649175600000|2022-04-05 16:20:00|1043.5|1042.5|1039.5|1038.5|1043.5|1042.5|1039.1|1038.5|68
1649175900000|2022-04-05 16:25:00|1040|1038.9|1040.7|1040.1|1041.3|1040.2|1039.5|1038.7|31
1649176200000|2022-04-05 16:30:00|1040.9|1039.9|1041.9|1040.9|1043.4|1042.3|1039.9|1039.3|43
1649176500000|2022-04-05 16:35:00|1041.6|1040.6|1049.1|1048.1|1049.5|1048.7|1041.1|1040.1|106
1649176800000|2022-04-05 16:40:00|1049.6|1048.6|1048.8|1048.2|1051.7|1051.1|1048.6|1047.8|77
1649177100000|2022-04-05 16:45:00|1048.9|1048.3|1046.9|1045.9|1049.7|1049.1|1046.5|1045.9|97
1649177400000|2022-04-05 16:50:00|1047|1046|1045.3|1043.8|1047.5|1046.7|1044.7|1043.6|121
1649177700000|2022-04-05 16:55:00|1045|1044|1045.7|1044.7|1045.9|1045|1043|1041.9|148
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1045.6|1045|1046.4|1045.4|1044.7|1043.8|53
1649178300000|2022-04-05 17:05:00|1046.1|1045.5|1042.3|1041.7|1046.5|1045.5|1042.1|1040.8|128
1649178600000|2022-04-05 17:10:00|1042.2|1041.6|1044.3|1043.3|1045.1|1044.1|1042.2|1041.6|72
1649178900000|2022-04-05 17:15:00|1044.1|1043.5|1044|1043|1045.5|1044.9|1043.5|1042.8|167
1649179200000|2022-04-05 17:20:00|1043.8|1043.2|1044.7|1043.2|1045.8|1044.5|1043.2|1042.4|100
1649179500000|2022-04-05 17:25:00|1044.8|1043.3|1044|1043.4|1045.1|1044.3|1043.6|1043|72
1649179800000|2022-04-05 17:30:00|1043.9|1043.3|1044.5|1043.5|1045.2|1044.1|1043.8|1043.2|124
1649180100000|2022-04-05 17:35:00|1044.7|1043.7|1044.3|1043.3|1046|1044.8|1044|1043.2|70
1649180400000|2022-04-05 17:40:00|1044.2|1043.6|1045.3|1043.8|1045.3|1044.1|1043.1|1042.5|42
1649180700000|2022-04-05 17:45:00|1045.4|1043.9|1045|1044|1045.4|1044.6|1044.5|1043.3|33
1649181000000|2022-04-05 17:50:00|1045.3|1043.8|1042.6|1041.1|1045.3|1043.9|1042.1|1041.1|36
1649181300000|2022-04-05 17:55:00|1042.7|1041.2|1044.7|1044.1|1045.1|1044.2|1042.1|1041.1|75
1649181600000|2022-04-05 18:00:00|1044.6|1044|1044.6|1043.1|1044.9|1044|1042.2|1041.3|163
1649181900000|2022-04-05 18:05:00|1044.4|1043.8|1046.1|1045.5|1046.4|1045.7|1043.2|1042.2|189
1649182200000|2022-04-05 18:10:00|1046|1045.4|1047.7|1047.1|1047.7|1047.1|1043|1042|1782
1649182500000|2022-04-05 18:15:00|1047.9|1047.3|1049.6|1048.6|1050.4|1049.8|1047.5|1046.7|646
1649203200000|2022-04-06 00:00:00|1049.5|1048|1052.2|1051.2|1057|1055.7|1048.5|1047.7|153
1649203500000|2022-04-06 00:05:00|1052.1|1050.7|1049.9|1048.9|1052.6|1051.1|1049.4|1048.6|38
1649203800000|2022-04-06 00:10:00|1049.8|1048.8|1052.2|1051.2|1052.3|1051.2|1049.3|1048.5|75
1649204100000|2022-04-06 00:15:00|1052.4|1050.9|1049.8|1049.2|1052.5|1051.2|1049.7|1049|17
1649204400000|2022-04-06 00:20:00|1049.7|1048.7|1048.3|1046.8|1050|1048.7|1047.6|1046.1|17
1649204700000|2022-04-06 00:25:00|1048.4|1046.9|1049.2|1047.7|1050.6|1049.6|1048.4|1046.9|16
1649205000000|2022-04-06 00:30:00|1049.3|1047.8|1049.2|1048.2|1049.3|1048.3|1048.2|1047.4|7
1649205300000|2022-04-06 00:35:00|1049|1048.4|1047|1046|1049|1048.4|1047|1046|16
1649205600000|2022-04-06 00:40:00|1047.2|1045.7|1045.8|1045.2|1047.3|1046|1045.7|1044.9|42
1649205900000|2022-04-06 00:45:00|1045.5|1044.9|1044.7|1043.7|1046|1045|1044.4|1043.1|43
1649206200000|2022-04-06 00:50:00|1044.5|1043.5|1044.2|1043.2|1045.2|1044|1043.9|1042.8|32
1649206500000|2022-04-06 00:55:00|1044.1|1043.5|1045.5|1044|1045.6|1044.6|1044.1|1043.4|7
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1046.4|1045.4|1047.3|1046|1044.1|1043.4|6
1649207100000|2022-04-06 01:05:00|1046.3|1045.3|1048.2|1046.7|1048.3|1046.8|1045.9|1044.8|18
1649207400000|2022-04-06 01:10:00|1048.3|1046.8|1046.9|1046.3|1048.3|1046.8|1046.9|1046|9
1649207700000|2022-04-06 01:15:00|1046.8|1046.2|1046.7|1045.7|1046.8|1046.2|1046.1|1044.9|12
1649208000000|2022-04-06 01:20:00|1046.5|1045.9|1046.8|1045.8|1046.8|1046.1|1046.4|1045.5|104
1649208300000|2022-04-06 01:25:00|1046.7|1046.1|1047.4|1046.8|1048.9|1047.8|1046.7|1046.1|15
1649208600000|2022-04-06 01:30:00|1047.6|1046.6|1049|1048|1049.9|1048.8|1047.6|1046.6|12
1649208900000|2022-04-06 01:35:00|1049.2|1047.7|1048.5|1047|1049.2|1048.1|1047.7|1047|16
1649209200000|2022-04-06 01:40:00|1048.4|1046.9|1045.9|1045.3|1048.4|1047|1045.3|1043.8|12
1649209500000|2022-04-06 01:45:00|1046|1045.4|1046.8|1045.3|1046.8|1045.6|1044.8|1044.2|35
1649209800000|2022-04-06 01:50:00|1046.5|1045.5|1046.7|1045.7|1046.8|1045.8|1045.5|1044.5|35
1649210100000|2022-04-06 01:55:00|1046.6|1046|1047.2|1045.7|1048.3|1046.9|1046.6|1045.7|2
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1047.2|1045.7|1048.8|1047.7|1046.9|1045.7|10
1649210700000|2022-04-06 02:05:00|1047.3|1045.8|1047.7|1046.2|1047.7|1046.3|1046.7|1045.2|4
1649211000000|2022-04-06 02:10:00|1047.5|1046.5|1048.3|1046.8|1048.7|1047.3|1047.2|1046|12
1649211300000|2022-04-06 02:15:00|1048|1047|1048.3|1046.8|1048.8|1047.6|1047.8|1046.8|105
1649211600000|2022-04-06 02:20:00|1048|1047|1047.8|1046.3|1048|1047.1|1047|1046.3|4
1649211900000|2022-04-06 02:25:00|1047.9|1046.4|1047.8|1046.3|1047.9|1046.4|1047.8|1046.3|0
1649212200000|2022-04-06 02:30:00|1047.9|1046.4|1048.3|1046.8|1048.3|1047|1047.9|1046.4|0
1649212500000|2022-04-06 02:35:00|1049.2|1047.7|1048|1047|1049.2|1047.8|1047.1|1046.3|10
1649212800000|2022-04-06 02:40:00|1047.9|1047.3|1050.8|1049.3|1050.8|1049.3|1047.9|1046.8|15
1649213100000|2022-04-06 02:45:00|1050.2|1049.6|1050.9|1049.9|1051.3|1050.4|1049.7|1048.7|15
1649213400000|2022-04-06 02:50:00|1050.7|1049.7|1050.6|1049.6|1051.1|1050.3|1049.7|1049|5
1649213700000|2022-04-06 02:55:00|1050.7|1049.7|1048.8|1048.2|1050.7|1049.8|1048.6|1047.7|12
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1050.7|1049.7|1050.9|1049.7|1048.9|1048.1|7
1649214300000|2022-04-06 03:05:00|1050.5|1049.9|1049.6|1048.6|1050.7|1049.9|1049|1048|123
1649214600000|2022-04-06 03:10:00|1049.3|1048.7|1050|1048.5|1050.5|1049.4|1049.3|1048.3|5
1649214900000|2022-04-06 03:15:00|1049.7|1048.7|1050|1048.5|1050|1048.8|1049.3|1048.4|1
1649215200000|2022-04-06 03:20:00|1049.7|1048.7|1049.6|1048.6|1050|1049.2|1049.3|1048.5|5
1649215500000|2022-04-06 03:25:00|1049.3|1048.7|1048.8|1047.8|1049.3|1048.7|1047.7|1046.7|12
1649215800000|2022-04-06 03:30:00|1048.6|1048.2|1049.2|1047.7|1049.3|1048.4|1048.6|1047.7|3
1649216100000|2022-04-06 03:35:00|1049.3|1047.8|1049|1048|1049.3|1048|1049|1047.7|103
1649216400000|2022-04-06 03:40:00|1048.9|1048.3|1050.6|1049.1|1050.6|1049.1|1048.9|1048.2|5
1649216700000|2022-04-06 03:45:00|1050.5|1049|1052.7|1051.2|1052.7|1051.5|1050.5|1049|19
1649217000000|2022-04-06 03:50:00|1052.1|1051.5|1053.6|1052.1|1054.1|1053.5|1051.8|1051.1|12
1649217300000|2022-04-06 03:55:00|1053.3|1051.8|1053|1052|1053.9|1052.9|1052.7|1051.4|12
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1051|1049.5|1053.6|1052.2|1050.3|1049|24
1649217900000|2022-04-06 04:05:00|1050.9|1049.4|1051.1|1049.6|1051.2|1049.9|1049.8|1048.3|7
1649218200000|2022-04-06 04:10:00|1051|1050|1052|1050.5|1052|1050.5|1049.8|1048.5|5
1649218500000|2022-04-06 04:15:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051.3|1051.5|1050|1
1649218800000|2022-04-06 04:20:00|1052.2|1050.7|1051.9|1050.4|1052.8|1051.3|1051.9|1050.4|3
1649219100000|2022-04-06 04:25:00|1052.3|1050.8|1052.2|1050.7|1052.3|1050.8|1051.9|1050.4|1
1649219400000|2022-04-06 04:30:00|1052.1|1050.6|1050.7|1049.2|1052.1|1050.6|1047.9|1046.6|18
1649219700000|2022-04-06 04:35:00|1051.1|1049.6|1051.2|1049.7|1051.2|1049.7|1051.1|1049.6|2
1649220000000|2022-04-06 04:40:00|1051.4|1049.9|1050.6|1049.1|1051.4|1049.9|1050.6|1049.1|4
1649220300000|2022-04-06 04:45:00|1050.5|1049|1049.9|1048.4|1050.5|1049|1049.9|1048.4|0
1649220600000|2022-04-06 04:50:00|1049.8|1048.3|1048.6|1047.1|1050.1|1048.6|1048|1046.5|2
1649220900000|2022-04-06 04:55:00|1049.1|1048.5|1048.7|1047.2|1050.6|1049.1|1048.4|1046.9|9
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1045.8|1044.3|1048.8|1047.3|1042.2|1041.3|24
1649221500000|2022-04-06 05:05:00|1045.4|1043.9|1045.4|1043.9|1045.8|1044.3|1043.6|1042.5|4
1649221800000|2022-04-06 05:10:00|1045.6|1044.1|1043.3|1041.8|1045.8|1044.7|1042.8|1041.5|8
1649222100000|2022-04-06 05:15:00|1043|1041.5|1042.8|1041.3|1043.4|1042|1042.4|1040.9|4
1649222400000|2022-04-06 05:20:00|1042.7|1041.2|1042.8|1041.3|1042.8|1041.7|1041.8|1040.8|3
1649222700000|2022-04-06 05:25:00|1042.6|1042|1043.3|1041.8|1043.8|1043|1042.6|1041.3|4
1649223000000|2022-04-06 05:30:00|1043.4|1041.9|1042.7|1041.7|1044.8|1043.3|1042.7|1041.5|5
1649223300000|2022-04-06 05:35:00|1042.5|1041.9|1043.4|1042.4|1043.9|1042.6|1042.5|1041.7|11
1649223600000|2022-04-06 05:40:00|1043.8|1042.3|1042.1|1040.6|1043.8|1042.3|1041.6|1040.6|21
1649223900000|2022-04-06 05:45:00|1042.3|1040.8|1038.5|1037.5|1042.3|1041|1037.8|1037|33
1649224200000|2022-04-06 05:50:00|1038.3|1037.7|1036.6|1035.1|1039.1|1038.1|1035.2|1033.7|38
1649224500000|2022-04-06 05:55:00|1036.5|1035|1035.1|1033.6|1037.8|1036.3|1035|1033.5|14
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1034.7|1033.7|1036.4|1035.3|1034.2|1032.7|25
1649225100000|2022-04-06 06:05:00|1035.1|1033.6|1034.1|1032.6|1035.1|1033.6|1033|1031.8|15
1649225400000|2022-04-06 06:10:00|1034.3|1032.8|1030.8|1029.3|1034.3|1033.4|1030.1|1028.7|43
1649225700000|2022-04-06 06:15:00|1030.7|1029.2|1029.8|1028.3|1030.7|1029.5|1028.6|1027.1|30
1649226000000|2022-04-06 06:20:00|1029.7|1028.2|1029.1|1028.1|1030|1029.2|1028.3|1027.1|25
1649226300000|2022-04-06 06:25:00|1029.4|1027.9|1032.2|1030.7|1032.6|1031.1|1029.1|1027.9|22
1649226600000|2022-04-06 06:30:00|1032.3|1030.8|1030|1028.5|1032.7|1031.4|1029.5|1028.3|7
1649226900000|2022-04-06 06:35:00|1029.9|1028.4|1030.6|1030|1031.4|1030|1029.6|1028.4|20
1649227200000|2022-04-06 06:40:00|1030.9|1029.4|1028.7|1027.2|1031.3|1030.2|1028.4|1027.1|44
1649227500000|2022-04-06 06:45:00|1028.6|1027.1|1029.1|1027.6|1030.4|1029.3|1025.3|1024.1|113
1649227800000|2022-04-06 06:50:00|1029|1027.5|1030.6|1029.1|1031.3|1030.3|1028.6|1027.1|15
1649228100000|2022-04-06 06:55:00|1030.2|1028.7|1031.2|1029.7|1031.3|1030.1|1029.2|1027.8|14
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1031.2|1029.7|1031.3|1029.8|1030.9|1029.4|7
1649228700000|2022-04-06 07:05:00|1031.3|1029.8|1029.2|1027.7|1032|1030.5|1028.6|1027.4|28
1649229000000|2022-04-06 07:10:00|1029.8|1028.3|1031.3|1029.8|1031.8|1030.3|1029.8|1028.3|12
1649229300000|2022-04-06 07:15:00|1031.4|1029.9|1026.4|1025.8|1031.4|1029.9|1026.3|1025.4|22
1649229600000|2022-04-06 07:20:00|1026.5|1025.9|1031.1|1030.1|1031.1|1030.1|1026.5|1025.6|57
1649229900000|2022-04-06 07:25:00|1031.2|1029.7|1029.6|1028.6|1031.2|1029.9|1028.1|1027.2|20
1649230200000|2022-04-06 07:30:00|1030|1028.5|1033|1031.5|1033|1031.9|1030|1028.5|15
1649230500000|2022-04-06 07:35:00|1032.6|1032|1031.9|1030.4|1034.2|1033.2|1031.9|1030.4|44
1649230800000|2022-04-06 07:40:00|1032|1030.5|1034.1|1033.1|1034.3|1033.3|1031.8|1030.3|16
1649231100000|2022-04-06 07:45:00|1034.4|1032.9|1033.8|1032.3|1035.1|1034.1|1033.6|1032.2|18
1649231400000|2022-04-06 07:50:00|1033.7|1032.2|1033.7|1032.2|1035.1|1034|1033.7|1032.2|9
1649231700000|2022-04-06 07:55:00|1033.6|1032.1|1034.9|1034.3|1035|1034.3|1033|1031.8|11
1649232000000|2022-04-06 08:00:00|1035|1034.4|1034.9|1034.3|1035.8|1034.7|1034.9|1033.5|17
1649232300000|2022-04-06 08:05:00|1034.8|1034.2|1031.7|1030.2|1034.8|1034.2|1031.2|1030.1|53
1649232600000|2022-04-06 08:10:00|1031.4|1030.4|1031.5|1030.9|1032.1|1031.4|1031.2|1030.3|17
1649232900000|2022-04-06 08:15:00|1031.4|1030.8|1032.8|1031.3|1033.5|1032.7|1031.1|1030.5|21
1649233200000|2022-04-06 08:20:00|1032.5|1031.9|1033.1|1031.6|1034.5|1033.1|1031.1|1029.8|52
1649233500000|2022-04-06 08:25:00|1033.6|1032.1|1033.8|1032.8|1034.5|1033.6|1033.5|1032|6
1649233800000|2022-04-06 08:30:00|1033.3|1032.3|1035.1|1033.6|1035.3|1033.9|1033.2|1031.8|3
1649234100000|2022-04-06 08:35:00|1034.9|1033.4|1038.3|1036.8|1038.3|1036.8|1034.8|1033.3|75
1649234400000|2022-04-06 08:40:00|1037.7|1036.7|1036.8|1035.3|1037.7|1036.7|1035.6|1034.1|16
1649234700000|2022-04-06 08:45:00|1036.5|1035.5|1039.7|1039.1|1040.7|1039.7|1036.5|1035.5|37
1649235000000|2022-04-06 08:50:00|1039.9|1038.9|1040.6|1039.6|1040.9|1040.1|1039|1037.5|24
1649235300000|2022-04-06 08:55:00|1040.7|1039.2|1039.9|1038.4|1041.1|1040.1|1038.4|1037.3|40
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1038.9|1037.4|1040|1038.8|1038.6|1037.4|11
1649235900000|2022-04-06 09:05:00|1039|1037.5|1036.8|1035.3|1039|1037.5|1035.6|1034.3|18
1649236200000|2022-04-06 09:10:00|1037.4|1035.9|1037.8|1036.3|1037.8|1036.3|1035.5|1034.1|27
1649236500000|2022-04-06 09:15:00|1037.3|1035.8|1037.3|1036.3|1038.6|1037.5|1036.3|1034.8|19
1649236800000|2022-04-06 09:20:00|1037.4|1036.8|1037.7|1036.2|1037.7|1036.9|1035.8|1034.3|7
1649237100000|2022-04-06 09:25:00|1037.1|1035.6|1037.8|1036.8|1037.9|1036.8|1037|1035.6|8
1649237400000|2022-04-06 09:30:00|1037.9|1036.4|1040.5|1039|1040.5|1039|1037.4|1036.2|13
1649237700000|2022-04-06 09:35:00|1040.6|1039.1|1040.3|1038.8|1040.8|1039.4|1040.1|1038.6|123
1649238000000|2022-04-06 09:40:00|1040.2|1038.7|1039.6|1039|1040.4|1039.3|1039.5|1038.6|23
1649238300000|2022-04-06 09:45:00|1041.6|1040.1|1038.1|1037.1|1041.6|1040.5|1037.6|1036.3|21
1649238600000|2022-04-06 09:50:00|1038|1037.5|1035.7|1034.2|1038.1|1037.5|1035.1|1033.6|13
1649238900000|2022-04-06 09:55:00|1035.6|1034.1|1036|1034.5|1037.4|1035.9|1035.6|1034.1|29
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.5|1033|1036|1034.5|1034.4|1033|14
1649239500000|2022-04-06 10:05:00|1034.4|1032.9|1032.6|1031.6|1034.5|1033.5|1031.5|1030.6|37
1649239800000|2022-04-06 10:10:00|1033.4|1031.9|1034.2|1032.7|1034.9|1034|1032.7|1031.3|38
1649240100000|2022-04-06 10:15:00|1033.6|1033|1036.1|1034.6|1036.1|1034.6|1032.6|1031.5|14
1649240400000|2022-04-06 10:20:00|1036|1034.5|1035.1|1034.1|1036|1034.8|1035.1|1033.6|4
1649240700000|2022-04-06 10:25:00|1035.4|1033.9|1034.7|1033.2|1035.6|1034.5|1034.6|1033.2|5
1649241000000|2022-04-06 10:30:00|1033.9|1032.4|1034|1032.5|1035|1034|1033.6|1032.1|12
1649241300000|2022-04-06 10:35:00|1033.6|1032.1|1033.6|1032.1|1033.8|1032.7|1033|1031.8|4
1649241600000|2022-04-06 10:40:00|1033.4|1031.9|1032.9|1031.4|1034.4|1032.9|1032.1|1031.2|21
1649241900000|2022-04-06 10:45:00|1032.8|1031.3|1032.1|1030.6|1033.1|1031.7|1031.3|1030.6|16
1649242200000|2022-04-06 10:50:00|1032.2|1030.7|1033.3|1031.8|1033.3|1031.8|1031.4|1030.5|10
1649242500000|2022-04-06 10:55:00|1033.4|1031.9|1034.8|1033.3|1034.9|1033.7|1032.9|1031.6|8
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1033.1|1032.5|1034.7|1033.4|1032.6|1031.8|9
1649243100000|2022-04-06 11:05:00|1033.3|1031.8|1034|1032.5|1034|1032.5|1032.9|1031.7|6
1649243400000|2022-04-06 11:10:00|1034.1|1032.6|1036.7|1035.2|1036.9|1035.4|1033.9|1032.6|37
1649243700000|2022-04-06 11:15:00|1036.3|1034.8|1037.2|1035.7|1037.8|1036.7|1034.8|1033.7|23
1649244000000|2022-04-06 11:20:00|1037.3|1035.8|1037.2|1035.7|1037.3|1035.8|1036.6|1035.4|1
1649244300000|2022-04-06 11:25:00|1037.1|1035.6|1032.8|1032.2|1037.2|1035.7|1032.8|1031.9|33
1649244600000|2022-04-06 11:30:00|1033|1032.4|1032.6|1031.6|1033|1032.4|1031.8|1030.8|29
1649244900000|2022-04-06 11:35:00|1032.7|1031.7|1033.2|1031.7|1033.7|1032.5|1032.4|1031.4|17
1649245200000|2022-04-06 11:40:00|1033|1032.4|1034|1032.5|1034.1|1033.1|1032.5|1031.6|17
1649245500000|2022-04-06 11:45:00|1033.9|1032.4|1031.6|1030.6|1034|1032.5|1031.2|1030.5|81
1649245800000|2022-04-06 11:50:00|1031.3|1030.3|1028.3|1026.8|1031.9|1030.6|1027|1025.6|141
1649246100000|2022-04-06 11:55:00|1028|1027|1028.4|1027.8|1029.4|1028.8|1025.7|1024.6|134
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1029.6|1028.1|1029.7|1028.3|1027.9|1026.8|23
1649246700000|2022-04-06 12:05:00|1029.7|1028.2|1030.8|1030.2|1032.2|1031.3|1029.5|1028.1|39
1649247000000|2022-04-06 12:10:00|1031.1|1030.5|1030.6|1029.1|1031.3|1030.5|1028.1|1026.9|60
1649247300000|2022-04-06 12:15:00|1030.4|1028.9|1029.7|1028.7|1030.9|1029.9|1029.7|1028.5|29
1649247600000|2022-04-06 12:20:00|1029.5|1028.9|1033|1032.4|1033.4|1032.6|1029.5|1028.6|20
1649247900000|2022-04-06 12:25:00|1033.3|1032.3|1036.3|1034.8|1037.4|1036.4|1032.5|1031.7|39
1649248200000|2022-04-06 12:30:00|1035.9|1034.9|1035.2|1033.7|1036.4|1035.4|1033.2|1032.3|56
1649248500000|2022-04-06 12:35:00|1034.5|1033.9|1037.8|1036.3|1038.1|1036.6|1034.5|1033|12
1649248800000|2022-04-06 12:40:00|1037.9|1037.3|1038.4|1037.8|1038.7|1037.8|1036.8|1035.9|24
1649251800000|2022-04-06 13:30:00|1037.8|1036.3|1036.3|1035.3|1044.3|1043.3|1030.9|1030.1|883
1649252100000|2022-04-06 13:35:00|1036.2|1035.6|1034.8|1033.3|1041.4|1040.6|1032.4|1031.5|367
1649252400000|2022-04-06 13:40:00|1034.9|1033.4|1039.9|1039.3|1040.9|1040.3|1034.1|1033|366
1649252700000|2022-04-06 13:45:00|1040|1039.4|1038.3|1037.3|1042.2|1041.6|1038|1036.7|555
1649253000000|2022-04-06 13:50:00|1038.2|1037.6|1049|1048|1049.2|1048.4|1038.2|1037.6|384
1649253300000|2022-04-06 13:55:00|1048.9|1047.9|1053|1052|1053|1052.1|1048.6|1047.4|573
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1053.6|1052.6|1055.7|1055|1050.5|1049.6|398
1649253900000|2022-04-06 14:05:00|1053.9|1053|1051.6|1050.1|1056.3|1055.5|1049.7|1048.7|170
1649254200000|2022-04-06 14:10:00|1051.3|1050.7|1054.4|1053.4|1056.6|1055.8|1051.1|1050|137
1649254500000|2022-04-06 14:15:00|1054.3|1053.7|1051.3|1050.3|1055.7|1055.1|1049.1|1048.2|265
1649254800000|2022-04-06 14:20:00|1051.1|1050.5|1054.9|1053.9|1055.3|1054.3|1051.1|1050.2|158
1649255100000|2022-04-06 14:25:00|1054.7|1054.1|1050.7|1049.2|1055.1|1054.3|1049.3|1048.3|200
1649255400000|2022-04-06 14:30:00|1050.6|1049.1|1046.2|1045.6|1050.7|1049.2|1046|1045|239
1649255700000|2022-04-06 14:35:00|1047.1|1046.1|1042.7|1041.7|1047.1|1046.4|1041.7|1041|205
1649256000000|2022-04-06 14:40:00|1042.3|1041.6|1040.1|1039.5|1045.8|1044.8|1038.8|1037.8|242
1649256300000|2022-04-06 14:45:00|1040.4|1038.9|1041|1040|1041.5|1040.4|1038|1037.2|179
1649256600000|2022-04-06 14:50:00|1040.9|1040.3|1043.6|1042.6|1045.1|1044.2|1040.9|1040.3|134
1649256900000|2022-04-06 14:55:00|1043.3|1042.7|1040.9|1040.3|1043.5|1042.7|1040.8|1039.9|74
1649257200000|2022-04-06 15:00:00|1041|1040|1042.4|1041.8|1043.3|1042.7|1039.8|1039.1|218
1649257500000|2022-04-06 15:05:00|1042.3|1041.7|1042.1|1041.1|1042.6|1041.8|1040.4|1039.6|166
1649257800000|2022-04-06 15:10:00|1041.8|1041.2|1037.4|1036.4|1041.8|1041.2|1033.2|1032.1|274
1649258100000|2022-04-06 15:15:00|1037.2|1036.6|1036.6|1035.6|1037.6|1036.7|1034.3|1033.3|131
1649258400000|2022-04-06 15:20:00|1036.4|1035.8|1037.9|1036.9|1037.9|1036.9|1035.3|1034.4|139
1649258700000|2022-04-06 15:25:00|1037.7|1036.7|1039.4|1038.4|1040.5|1039.7|1036.8|1036|185
1649259000000|2022-04-06 15:30:00|1039.3|1038.3|1038.1|1037.1|1039.3|1038.4|1036|1035.1|169
1649259300000|2022-04-06 15:35:00|1037.9|1037.3|1038.1|1037.1|1039.8|1039|1037.3|1036.2|171
1649259600000|2022-04-06 15:40:00|1038.2|1036.7|1038|1037|1038.7|1037.9|1037.4|1036.6|94
1649259900000|2022-04-06 15:45:00|1038.2|1037.6|1038|1037.4|1038.9|1038.3|1037.2|1036.6|178
1649260200000|2022-04-06 15:50:00|1038.6|1038|1040.7|1040.1|1041.2|1040.5|1038.3|1037.6|64
1649260500000|2022-04-06 15:55:00|1040.8|1039.8|1039.2|1038.6|1042.7|1041.9|1039.2|1038.6|153
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1039.9|1039.3|1039.9|1039.3|1038.3|1037.7|154
1649261100000|2022-04-06 16:05:00|1039.6|1039|1043.2|1042.2|1043.9|1043|1039.6|1038.9|177
1649261400000|2022-04-06 16:10:00|1043|1042.4|1041.8|1040.8|1043.4|1042.7|1040.9|1040.2|112
1649261700000|2022-04-06 16:15:00|1041.5|1040.9|1040|1039|1042.5|1041.7|1038.9|1038.2|198
1649262000000|2022-04-06 16:20:00|1040.2|1039.2|1039.7|1038.7|1040.2|1039.2|1038.1|1037.3|109
1649262300000|2022-04-06 16:25:00|1039.5|1038.9|1042.8|1042.2|1043|1042.2|1037.4|1036.8|200
1649262600000|2022-04-06 16:30:00|1043|1042|1044.9|1044.3|1044.9|1044.3|1042|1041.4|144
1649262900000|2022-04-06 16:35:00|1045|1044.4|1046.7|1045.7|1047.4|1046.8|1044.4|1043.7|128
1649263200000|2022-04-06 16:40:00|1047.3|1046.7|1048.7|1048.1|1048.7|1048.1|1046.1|1045.5|94
1649263500000|2022-04-06 16:45:00|1048.6|1048|1048.9|1047.9|1049|1048.4|1047.2|1046.6|159
1649263800000|2022-04-06 16:50:00|1048.6|1048|1050.9|1050.3|1051.4|1050.8|1047.7|1047.1|424
1649264100000|2022-04-06 16:55:00|1050.6|1050|1049.6|1049|1050.6|1050|1049|1048.2|198
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1050.6|1050|1051|1050.2|1048.7|1048|300
1649264700000|2022-04-06 17:05:00|1050.7|1049.7|1046.9|1046.3|1050.7|1049.8|1046.7|1045.9|120
1649265000000|2022-04-06 17:10:00|1046.7|1046.1|1043.2|1042.2|1047|1046.1|1042.9|1042|123
1649265300000|2022-04-06 17:15:00|1042.6|1042|1043.1|1042.5|1043.4|1042.5|1041.8|1041.2|124
1649265600000|2022-04-06 17:20:00|1043|1042.4|1043.1|1042.5|1043.8|1043.2|1042.5|1041.8|54
1649265900000|2022-04-06 17:25:00|1043|1042.4|1043.2|1042.6|1044.2|1043.3|1042.7|1042.1|56
1649266200000|2022-04-06 17:30:00|1043.3|1042.3|1043.5|1042.9|1045.2|1044.5|1042.7|1041.8|166
1649266500000|2022-04-06 17:35:00|1044.1|1043.1|1042.4|1041.8|1045.1|1044.2|1042.3|1041.6|87
1649266800000|2022-04-06 17:40:00|1042.3|1041.7|1039.3|1038.3|1042.6|1041.9|1039.2|1038.3|143
1649267100000|2022-04-06 17:45:00|1039.2|1038.6|1039.8|1039.2|1040.6|1040|1038.5|1037.7|211
1649267400000|2022-04-06 17:50:00|1039.7|1039.1|1038.8|1037.8|1039.9|1039.1|1038.6|1037.8|161
1649267700000|2022-04-06 17:55:00|1038.9|1037.9|1037.7|1036.7|1038.9|1038.1|1036.4|1035.8|154
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1038.6|1038|1039|1038.2|1036.8|1035.6|198
1649268300000|2022-04-06 18:05:00|1038.5|1037.5|1037.5|1036.9|1038.9|1038.3|1036.8|1036.1|338
1649268600000|2022-04-06 18:10:00|1037.7|1037.1|1041.1|1040.5|1041.5|1040.8|1037.7|1037.1|1637
1649268900000|2022-04-06 18:15:00|1041.3|1040.7|1042|1041|1042|1041.3|1038.7|1037.9|427
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038.8|1037.3|1043.6|1042.2|1038.7|1037.3|40
1649289900000|2022-04-07 00:05:00|1038.7|1037.2|1039.3|1038.3|1039.5|1038.3|1038.4|1037.2|6
1649290200000|2022-04-07 00:10:00|1038.8|1037.3|1038.8|1037.3|1038.9|1037.7|1037.9|1036.7|16
1649290500000|2022-04-07 00:15:00|1039.2|1037.7|1040.5|1039|1040.5|1039|1038.4|1037.5|5
1649290800000|2022-04-07 00:20:00|1040.4|1038.9|1039.2|1038.2|1040.4|1039.2|1038.8|1037.6|7
1649291100000|2022-04-07 00:25:00|1038.9|1038.3|1041.1|1039.6|1041.3|1039.9|1038.9|1038.1|1
1649291400000|2022-04-07 00:30:00|1040.8|1039.8|1040.7|1039.7|1041.3|1040|1040.7|1039.6|1
1649291700000|2022-04-07 00:35:00|1040.8|1039.8|1040.9|1039.9|1041.1|1039.9|1040.8|1039.6|0
1649292000000|2022-04-07 00:40:00|1041.3|1039.8|1038.9|1037.4|1041.3|1039.8|1038.5|1037.1|50
1649292300000|2022-04-07 00:45:00|1039|1037.5|1038.4|1037.4|1039|1037.5|1038.3|1037.1|6
1649292600000|2022-04-07 00:50:00|1038.6|1037.1|1037.6|1036.1|1038.6|1037.7|1037.5|1036|5
1649292900000|2022-04-07 00:55:00|1037.5|1036|1038|1036.5|1038|1036.5|1036.8|1035.8|4
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1038.3|1036.8|1038.3|1037.1|1036.9|1036|3
1649293500000|2022-04-07 01:05:00|1038|1037|1039.1|1037.6|1039.1|1037.6|1037.4|1036.4|2
1649293800000|2022-04-07 01:10:00|1038.9|1037.9|1041.1|1039.6|1041.3|1040.1|1038.9|1037.9|13
1649294100000|2022-04-07 01:15:00|1041.2|1039.7|1040.5|1039.9|1041.4|1040.2|1040.5|1039.3|684
1649294400000|2022-04-07 01:20:00|1040.6|1039.6|1040.5|1039|1040.6|1039.6|1039.7|1038.8|6
1649294700000|2022-04-07 01:25:00|1040.4|1038.9|1040|1039|1040.4|1039|1039|1038.3|2
1649295000000|2022-04-07 01:30:00|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.8|1038.3|4
1649295300000|2022-04-07 01:35:00|1039.7|1038.7|1042.4|1041.4|1043.6|1042.2|1039.5|1038.7|8
1649295600000|2022-04-07 01:40:00|1042.3|1041.7|1042.5|1041|1043.9|1042.9|1042|1040.7|15
1649295900000|2022-04-07 01:45:00|1042.7|1041.2|1043.9|1042.4|1043.9|1042.6|1042.2|1041.2|5
1649296200000|2022-04-07 01:50:00|1043.8|1042.3|1043.9|1042.4|1044|1042.5|1043.3|1042.1|15
1649296500000|2022-04-07 01:55:00|1043.7|1042.2|1044.6|1043.6|1044.9|1043.6|1043.7|1042.2|10
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1044.5|1043|1044.5|1043.4|1042|1041|27
1649297100000|2022-04-07 02:05:00|1044.6|1043.1|1044.1|1042.6|1044.6|1043.1|1043.4|1042.4|6
1649297400000|2022-04-07 02:10:00|1043.9|1042.9|1044.7|1043.2|1044.8|1043.3|1043.7|1042.7|7
1649297700000|2022-04-07 02:15:00|1044.8|1043.3|1043.5|1042|1044.8|1043.7|1042.3|1041.4|7
1649298000000|2022-04-07 02:20:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.8|1043.3|1041.8|0
1649298300000|2022-04-07 02:25:00|1043.7|1042.2|1043.4|1042.4|1044|1042.7|1043.4|1042.1|1
1649298600000|2022-04-07 02:30:00|1043.1|1041.9|1042.9|1041.4|1043.7|1042.5|1042.5|1041|7
1649298900000|2022-04-07 02:35:00|1042.7|1041.2|1043.4|1041.9|1043.4|1041.9|1042.2|1041|1
1649299500000|2022-04-07 02:45:00|1043.6|1042.1|1043.2|1041.7|1043.6|1042.6|1043.2|1041.7|2
1649299800000|2022-04-07 02:50:00|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649300100000|2022-04-07 02:55:00|1043.2|1041.7|1043.5|1042.5|1044.4|1043.1|1042.6|1041.7|2
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.5|1042|1043.5|1042.6|1043.2|1042|1
1649300700000|2022-04-07 03:05:00|1043.1|1042.5|1044.6|1043.6|1044.9|1043.6|1043.1|1042.3|1
1649301000000|2022-04-07 03:10:00|1044.5|1043.5|1044.4|1043.4|1044.7|1043.8|1044|1043|5
1649301300000|2022-04-07 03:15:00|1044.5|1043.5|1044.6|1043.1|1044.7|1043.5|1044.5|1043|1
1649301600000|2022-04-07 03:20:00|1044.5|1043|1044.9|1043.9|1045|1044|1044.4|1043|8
1649301900000|2022-04-07 03:25:00|1044.7|1043.7|1044.9|1043.4|1044.9|1043.8|1044.4|1043.4|3
1649302200000|2022-04-07 03:30:00|1044.6|1043.6|1043.3|1042.3|1044.6|1043.6|1042.7|1041.6|12
1649302500000|2022-04-07 03:35:00|1043.6|1042.1|1043.1|1042.1|1043.6|1042.3|1043.1|1042|0
1649302800000|2022-04-07 03:40:00|1043.2|1042.2|1042.8|1041.8|1043.5|1042.3|1042.8|1041.8|4
1649303100000|2022-04-07 03:45:00|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1
1649303400000|2022-04-07 03:50:00|1042.5|1041|1043|1041.5|1043.9|1042.7|1042.4|1041|21
1649303700000|2022-04-07 03:55:00|1042.6|1041.6|1043.4|1041.9|1043.4|1041.9|1042.1|1040.9|8
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1042.9|1041.4|1043.7|1042.2|1042.4|1040.9|1
1649304300000|2022-04-07 04:05:00|1043.2|1041.7|1042.9|1041.9|1043.2|1041.9|1042.9|1041.7|1
1649304600000|2022-04-07 04:10:00|1043.2|1041.7|1043.2|1042.2|1043.9|1042.8|1042.2|1041.5|4
1649304900000|2022-04-07 04:15:00|1043.3|1041.8|1042|1041|1043.3|1042|1042|1040.8|2
1649305200000|2022-04-07 04:20:00|1042.4|1040.9|1042.9|1041.4|1042.9|1041.5|1041.6|1040.6|2
1649305500000|2022-04-07 04:25:00|1043.5|1042|1043.3|1041.8|1043.5|1042|1043|1041.5|13
1649305800000|2022-04-07 04:30:00|1043.2|1041.7|1042|1041|1044.8|1044|1042|1041|20
1649306100000|2022-04-07 04:35:00|1041.8|1041.2|1042.8|1041.3|1042.9|1042|1041.8|1040.9|1
1649306400000|2022-04-07 04:40:00|1042.5|1041.5|1043.2|1041.7|1043.4|1042.6|1042.2|1041.3|19
1649306700000|2022-04-07 04:45:00|1042.8|1041.8|1044|1042.5|1044.2|1042.7|1042.8|1041.7|8
1649307000000|2022-04-07 04:50:00|1043.6|1043|1044.4|1042.9|1044.8|1043.4|1042.9|1042.3|4
1649307300000|2022-04-07 04:55:00|1044.1|1043.1|1044.5|1043|1044.5|1043.2|1043.2|1042.6|1
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1044.1|1043.1|1044.7|1043.4|1043.7|1043|4
1649307900000|2022-04-07 05:05:00|1043.8|1043.2|1043.9|1042.4|1044.9|1043.8|1043.2|1042.2|9
1649308200000|2022-04-07 05:10:00|1043.4|1042.8|1043.9|1042.9|1044.2|1043.1|1043.4|1042.6|2
1649308500000|2022-04-07 05:15:00|1043.6|1043|1043.5|1042.5|1043.6|1043|1043.2|1042.5|6
1649308800000|2022-04-07 05:20:00|1043.7|1042.2|1042.1|1041.1|1043.9|1042.6|1041.8|1040.9|15
1649309100000|2022-04-07 05:25:00|1042.2|1040.7|1042.7|1041.7|1043.2|1041.9|1041.1|1040.3|9
1649309400000|2022-04-07 05:30:00|1042.4|1041.2|1041.9|1040.9|1042.7|1041.4|1041|1039.9|5
1649309700000|2022-04-07 05:35:00|1041.6|1041|1042.9|1041.9|1042.9|1041.9|1041.3|1040.4|3
1649310000000|2022-04-07 05:40:00|1043|1042|1043.5|1042|1043.9|1042.9|1041.8|1040.9|11
1649310300000|2022-04-07 05:45:00|1043.4|1041.9|1043.7|1042.2|1043.8|1042.5|1042.9|1041.9|1
1649310600000|2022-04-07 05:50:00|1043.4|1042.4|1043.2|1041.7|1043.8|1042.8|1042.8|1041.7|10
1649310900000|2022-04-07 05:55:00|1042.5|1041.9|1043.1|1042.1|1043.5|1042.8|1042.4|1041.8|15
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1045.7|1044.2|1045.7|1044.2|1042.9|1041.7|5
1649311500000|2022-04-07 06:05:00|1044.9|1043.9|1045.5|1044|1045.6|1044.1|1044.2|1043.5|5
1649311800000|2022-04-07 06:10:00|1045.7|1044.2|1045.1|1044.1|1045.7|1044.9|1044.8|1043.7|4
1649312100000|2022-04-07 06:15:00|1044.9|1044.3|1045.2|1044.2|1045.6|1044.4|1043|1041.9|24
1649312400000|2022-04-07 06:20:00|1045.4|1043.9|1045.7|1044.2|1046.6|1045.6|1045|1043.9|5
1649312700000|2022-04-07 06:25:00|1045.6|1044.1|1046.8|1045.3|1047.2|1046|1045.6|1044.1|20
1649313000000|2022-04-07 06:30:00|1046.7|1045.2|1043.5|1042|1046.7|1045.9|1043.5|1042|9
1649313300000|2022-04-07 06:35:00|1043.4|1041.9|1044.3|1042.8|1044.5|1043.3|1042.8|1041.7|5
1649313600000|2022-04-07 06:40:00|1043.8|1043.2|1043.8|1042.8|1044.5|1043.3|1043.7|1042.6|6
1649313900000|2022-04-07 06:45:00|1043.9|1042.9|1042.3|1041.7|1044.5|1043.1|1042.3|1041.5|12
1649314200000|2022-04-07 06:50:00|1042|1040.5|1043.9|1042.4|1043.9|1042.5|1042|1040.5|6
1649314500000|2022-04-07 06:55:00|1044.4|1042.9|1043.6|1042.6|1044.4|1042.9|1042.8|1041.6|2
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1043.5|1042|1044.8|1043.7|1043|1041.5|16
1649315100000|2022-04-07 07:05:00|1043.2|1042.2|1042.6|1042|1043.5|1042.9|1042.2|1041.4|10
1649315400000|2022-04-07 07:10:00|1042.5|1041.9|1041.5|1040.5|1042.6|1041.9|1040.4|1039.4|35
1649315700000|2022-04-07 07:15:00|1041.4|1040.4|1039|1038|1041.4|1040.4|1038.3|1037.3|20
1649316000000|2022-04-07 07:20:00|1039.1|1038.1|1038|1037|1039.1|1038.4|1037.2|1036.4|38
1649316300000|2022-04-07 07:25:00|1038.7|1037.7|1036|1035.4|1039.2|1038.3|1035.2|1034.2|38
1649316600000|2022-04-07 07:30:00|1035.9|1035.3|1035.2|1034.2|1037.2|1036.3|1034.6|1033.6|42
1649316900000|2022-04-07 07:35:00|1034.8|1033.8|1035.3|1034.3|1035.5|1034.5|1033.6|1032.7|40
1649317200000|2022-04-07 07:40:00|1035.1|1034.1|1038.1|1037.5|1038.2|1037.5|1034.9|1033.9|33
1649317500000|2022-04-07 07:45:00|1037.8|1037.1|1035|1034|1037.8|1037.2|1035|1033.9|24
1649317800000|2022-04-07 07:50:00|1034.6|1033.9|1034.9|1033.9|1035.7|1034.5|1034.5|1033.8|13
1649318100000|2022-04-07 07:55:00|1035|1034|1035.9|1035.3|1036.6|1035.5|1034.9|1034|13
1649318400000|2022-04-07 08:00:00|1036|1035|1031.9|1030.9|1036.2|1035.3|1031.8|1030.3|44
1649318700000|2022-04-07 08:05:00|1032|1031|1033.2|1032.2|1033.4|1032.6|1031.6|1030.2|36
1649319000000|2022-04-07 08:10:00|1033.5|1032|1035|1033.5|1035|1034|1032.9|1032|15
1649319300000|2022-04-07 08:15:00|1034.7|1033.7|1033|1032|1035|1033.7|1032.4|1031.7|20
1649319600000|2022-04-07 08:20:00|1033.2|1031.7|1033.5|1032.5|1034.2|1033.4|1032.5|1031.4|24
1649319900000|2022-04-07 08:25:00|1033.4|1032.8|1035.2|1033.7|1035.2|1034.2|1033.4|1032.7|15
1649320200000|2022-04-07 08:30:00|1035|1034|1033.8|1032.8|1035.3|1034.3|1033.7|1032.7|19
1649320500000|2022-04-07 08:35:00|1034.1|1032.6|1032.9|1032.3|1035|1034.3|1032.9|1032|147
1649320800000|2022-04-07 08:40:00|1033|1032.4|1032.1|1031.5|1034.4|1033.3|1032.1|1031.3|50
1649321100000|2022-04-07 08:45:00|1032.4|1031.4|1033|1032.4|1033.8|1032.7|1032.1|1031.4|75
1649321400000|2022-04-07 08:50:00|1032.8|1032|1036.6|1035.6|1037.1|1036.1|1032.8|1032|38
1649321700000|2022-04-07 08:55:00|1036.5|1035.5|1035.4|1034.8|1036.7|1035.8|1035.4|1034.2|12
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1036.1|1035.1|1036.3|1035.7|1035.5|1034.6|15
1649322300000|2022-04-07 09:05:00|1036.3|1034.8|1039.6|1038.1|1040.2|1039.5|1036.1|1034.8|50
1649322600000|2022-04-07 09:10:00|1039.3|1038.3|1040.1|1039.1|1040.7|1039.8|1038.7|1037.4|55
1649322900000|2022-04-07 09:15:00|1040.3|1039.3|1041.7|1040.7|1043.1|1042|1039.5|1038.4|45
1649323200000|2022-04-07 09:20:00|1041.6|1040.6|1039.9|1039.3|1041.8|1040.8|1039.9|1038.8|10
1649323500000|2022-04-07 09:25:00|1040|1039|1038.8|1037.8|1040.7|1039.2|1038.8|1037.7|19
1649323800000|2022-04-07 09:30:00|1038.6|1038|1038.2|1037.2|1040.1|1039|1037.7|1036.8|17
1649324100000|2022-04-07 09:35:00|1037.9|1037.3|1038.4|1037.4|1039.2|1038.6|1037.9|1037.3|15
1649324400000|2022-04-07 09:40:00|1038.1|1037.5|1038.7|1037.7|1039.2|1038.3|1037.9|1037.1|14
1649324700000|2022-04-07 09:45:00|1038.3|1037.3|1035.8|1034.8|1038.3|1037.5|1035.8|1034.7|24
1649325000000|2022-04-07 09:50:00|1035.4|1034.3|1035|1034|1036.2|1034.8|1034.5|1033.7|29
1649325300000|2022-04-07 09:55:00|1035.2|1033.7|1037.4|1036.8|1037.5|1036.8|1034.8|1033.7|44
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1037|1036|1037.5|1036.5|1035.8|1034.3|22
1649325900000|2022-04-07 10:05:00|1036.7|1036.1|1037.7|1037.1|1038.5|1037.8|1036.3|1035.2|34
1649326200000|2022-04-07 10:10:00|1037.8|1037.2|1038.7|1037.7|1039.8|1038.5|1037.6|1036.7|26
1649326500000|2022-04-07 10:15:00|1038.9|1037.4|1038.4|1037.8|1039|1038.2|1038|1037.3|25
1649326800000|2022-04-07 10:20:00|1038.5|1037.9|1039.2|1038.2|1039.8|1038.8|1038|1037.3|29
1649327100000|2022-04-07 10:25:00|1038.9|1038.3|1038.4|1037.4|1039.1|1038.3|1037.7|1036.8|24
1649327400000|2022-04-07 10:30:00|1038.5|1037.5|1039.2|1038.2|1039.5|1038.5|1038.2|1037|11
1649327700000|2022-04-07 10:35:00|1039.1|1037.6|1038.3|1036.8|1039.1|1037.9|1037.1|1036.5|20
1649328000000|2022-04-07 10:40:00|1037.2|1036.6|1039|1037.5|1040.1|1039.2|1037.1|1036.5|24
1649328300000|2022-04-07 10:45:00|1038.5|1037.2|1038|1037|1038.9|1037.6|1037.9|1037|7
1649328600000|2022-04-07 10:50:00|1037.8|1037.2|1037.5|1036.9|1038.6|1037.4|1037.5|1036.6|11
1649328900000|2022-04-07 10:55:00|1037.4|1036.8|1038.2|1037.2|1038.6|1037.5|1037.2|1036.5|18
1649329200000|2022-04-07 11:00:00|1038|1037.4|1037.7|1036.7|1038.5|1037.8|1036.8|1035.9|8
1649329500000|2022-04-07 11:05:00|1038|1036.5|1034.7|1033.7|1038.1|1037.3|1032.9|1032.1|55
1649329800000|2022-04-07 11:10:00|1034.9|1033.4|1038.3|1036.8|1038.3|1037|1034.2|1033.1|69
1649330100000|2022-04-07 11:15:00|1038.2|1037.2|1040|1039.4|1040.6|1040|1037.3|1036|46
1649330400000|2022-04-07 11:20:00|1040.1|1039.1|1043.8|1042.8|1043.8|1042.8|1040.1|1039|71
1649330700000|2022-04-07 11:25:00|1044.1|1043.2|1042.5|1041|1045.1|1044|1042.2|1040.7|54
1649331000000|2022-04-07 11:30:00|1042.6|1041.1|1040.6|1039.6|1042.6|1041.6|1040.3|1039.5|20
1649331300000|2022-04-07 11:35:00|1040.9|1039.4|1039.7|1039.1|1040.9|1040|1039.7|1038.9|8
1649331600000|2022-04-07 11:40:00|1039.8|1039.2|1040.9|1039.9|1041.5|1040.6|1039.8|1039.2|27
1649331900000|2022-04-07 11:45:00|1040.6|1040|1040.4|1039.4|1040.9|1040|1039.3|1038.4|31
1649332200000|2022-04-07 11:50:00|1040.7|1039.2|1038.2|1036.7|1040.8|1039.5|1037.8|1036.5|27
1649332500000|2022-04-07 11:55:00|1038.1|1036.6|1036.2|1034.7|1038.6|1037.8|1036|1034.7|47
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1035.6|1034.6|1036.1|1035|1035.3|1034.1|88
1649333100000|2022-04-07 12:05:00|1034.9|1034.3|1036.6|1035.1|1037.8|1036.7|1034.9|1034.3|62
1649333400000|2022-04-07 12:10:00|1036.5|1035.5|1035.6|1034.1|1037.5|1036.5|1035.5|1034|14
1649333700000|2022-04-07 12:15:00|1035.5|1034|1034|1032.5|1036.2|1035|1032.9|1032.3|105
1649334000000|2022-04-07 12:20:00|1034.4|1032.9|1034.8|1033.3|1034.9|1034.3|1033.4|1032.6|69
1649334300000|2022-04-07 12:25:00|1034.7|1033.2|1036.9|1035.4|1037.9|1036.9|1034.1|1032.8|91
1649334600000|2022-04-07 12:30:00|1036.8|1035.3|1037.7|1036.2|1037.7|1036.2|1036.2|1034.9|65
1649334900000|2022-04-07 12:35:00|1037.5|1036|1037.4|1035.9|1037.5|1036|1035.6|1034.6|25
1649335200000|2022-04-07 12:40:00|1037.2|1036.2|1037.4|1035.9|1037.5|1036.3|1036.3|1035.1|54
1649338200000|2022-04-07 13:30:00|1037.8|1036.3|1039.1|1038.1|1042.4|1041.8|1031.8|1031.2|936
1649338500000|2022-04-07 13:35:00|1039|1038|1034.3|1033.3|1039|1038.2|1031.5|1030.7|545
1649338800000|2022-04-07 13:40:00|1034.4|1033.4|1037.1|1036.1|1037.6|1036.6|1031.9|1031.1|353
1649339100000|2022-04-07 13:45:00|1037.2|1036.2|1037.6|1036.1|1038.1|1037.1|1033|1032.4|369
1649339400000|2022-04-07 13:50:00|1037.5|1036|1035.4|1034.4|1038|1037.3|1034.4|1033.6|198
1649339700000|2022-04-07 13:55:00|1035.2|1034.6|1039|1038|1039.1|1038.5|1034.7|1033.9|181
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1038.6|1038|1039.7|1039.1|1036.7|1036.1|307
1649340300000|2022-04-07 14:05:00|1038.7|1038.1|1036|1035.4|1038.7|1038.1|1035.7|1034.9|387
1649340600000|2022-04-07 14:10:00|1035.2|1034.6|1037.3|1036.3|1041|1040.4|1035.2|1034.6|259
1649340900000|2022-04-07 14:15:00|1036.9|1035.9|1031.7|1030.7|1036.9|1035.9|1031.2|1030.5|196
1649341200000|2022-04-07 14:20:00|1031.4|1030.8|1032.6|1032|1033.1|1032.5|1029|1028.2|932
1649341500000|2022-04-07 14:25:00|1032.7|1032.1|1030.7|1030.1|1034|1033|1030|1029.4|156
1649341800000|2022-04-07 14:30:00|1030.6|1030|1034.3|1033.7|1034.3|1033.7|1030|1029.4|184
1649342100000|2022-04-07 14:35:00|1035.3|1034.7|1034|1033.4|1036|1035.1|1033|1032.3|249
1649342400000|2022-04-07 14:40:00|1034.2|1033.2|1033.3|1032.7|1035.9|1035.1|1033.2|1032.2|359
1649342700000|2022-04-07 14:45:00|1033.1|1032.3|1030.7|1030.1|1033.4|1032.7|1027.1|1026.4|280
1649343000000|2022-04-07 14:50:00|1031|1030|1030.7|1030.1|1031.1|1030.2|1029.5|1028.9|151
1649343300000|2022-04-07 14:55:00|1030.9|1029.9|1029.9|1028.9|1031.3|1030.7|1029.3|1028.7|373
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1030.2|1029.6|1031.8|1031.2|1029.5|1028.8|181
1649343900000|2022-04-07 15:05:00|1030.4|1029.8|1031.7|1031.1|1031.7|1031.1|1028.8|1028|329
1649344200000|2022-04-07 15:10:00|1032|1031.4|1033.8|1032.8|1034.3|1033.7|1032|1031.4|123
1649344500000|2022-04-07 15:15:00|1033.7|1033.1|1032.8|1032.2|1033.8|1033.1|1031.7|1030.9|124
1649344800000|2022-04-07 15:20:00|1032.9|1032.3|1033.3|1032.7|1033.6|1032.9|1032|1031|151
1649345100000|2022-04-07 15:25:00|1033.1|1032.5|1033.5|1032.5|1033.5|1032.7|1031.7|1031.1|175
1649345400000|2022-04-07 15:30:00|1033.3|1032.7|1034.7|1034.1|1036.2|1035.6|1032.2|1031.6|198
1649345700000|2022-04-07 15:35:00|1034.9|1034.3|1034.8|1034.2|1035.9|1035.2|1033.3|1032.7|410
1649346000000|2022-04-07 15:40:00|1035|1034.4|1033.3|1032.7|1035.4|1034.8|1032.8|1031.9|811
1649346300000|2022-04-07 15:45:00|1033.4|1032.8|1034.7|1034.1|1034.9|1034.3|1032.2|1031.5|197
1649346600000|2022-04-07 15:50:00|1034.6|1034|1034.2|1033.6|1035.9|1035.1|1034.1|1033.4|295
1649346900000|2022-04-07 15:55:00|1034.3|1033.7|1035.3|1034.7|1035.9|1035.1|1034.3|1033.7|218
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1035|1034|1035.8|1035.1|1034|1033.4|117
1649347500000|2022-04-07 16:05:00|1034.8|1034.2|1034.6|1034|1035|1034.3|1034|1033.4|185
1649347800000|2022-04-07 16:10:00|1034.7|1034.1|1036.1|1035.5|1036.7|1035.9|1034|1033.3|323
1649348100000|2022-04-07 16:15:00|1035.9|1035.1|1036.3|1035.7|1038.4|1037.8|1035.6|1034.9|133
1649348400000|2022-04-07 16:20:00|1036.4|1035.8|1034.8|1034.2|1036.6|1036|1034|1033.4|111
1649348700000|2022-04-07 16:25:00|1035|1034|1037.2|1036.6|1037.2|1036.6|1033.8|1033|129
1649349000000|2022-04-07 16:30:00|1037.3|1036.3|1035.9|1034.9|1037.3|1036.6|1035|1034.3|116
1649349300000|2022-04-07 16:35:00|1035.7|1035.1|1036.1|1035.5|1037.3|1036.7|1035.6|1035|78
1649349600000|2022-04-07 16:40:00|1035.9|1035.3|1036.8|1036.2|1037.4|1036.8|1035.8|1035.2|324
1649349900000|2022-04-07 16:45:00|1036.6|1036|1033.9|1032.9|1036.8|1036.2|1033.6|1032.9|96
1649350200000|2022-04-07 16:50:00|1033.6|1033|1034.1|1033.5|1034.4|1033.8|1032.8|1032.1|116
1649350500000|2022-04-07 16:55:00|1034.4|1033.8|1034.9|1033.9|1035.2|1034.6|1034.1|1033.5|179
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1035.1|1034.5|1035.1|1034.5|1034.1|1033.5|166
1649351100000|2022-04-07 17:05:00|1035|1034.4|1036.1|1035.5|1036.7|1036.1|1034.5|1033.7|82
1649351400000|2022-04-07 17:10:00|1036|1035.4|1035.3|1034.7|1036.2|1035.5|1034.4|1033.8|91
1649351700000|2022-04-07 17:15:00|1035.2|1034.6|1035.1|1034.5|1035.9|1035.2|1034.6|1034|941
1649352000000|2022-04-07 17:20:00|1035|1034.4|1034.4|1033.8|1035.6|1035|1034.3|1033.5|90
1649352300000|2022-04-07 17:25:00|1034.6|1033.6|1032.4|1031.8|1034.6|1033.8|1032.1|1031.3|199
1649352600000|2022-04-07 17:30:00|1032.3|1031.7|1032.8|1032.2|1033.2|1032.5|1031.8|1031.2|165
1649352900000|2022-04-07 17:35:00|1032.7|1032.1|1031.6|1031|1032.7|1032.1|1031.5|1030.6|493
1649353200000|2022-04-07 17:40:00|1031.7|1031.1|1031.5|1030.9|1032.4|1031.8|1031|1030.4|213
1649353500000|2022-04-07 17:45:00|1031.2|1030.6|1031.4|1030.8|1031.9|1031.3|1031.2|1030.3|148
1649353800000|2022-04-07 17:50:00|1031.5|1030.5|1029.4|1028.8|1031.5|1030.7|1029.4|1028.8|279
1649354100000|2022-04-07 17:55:00|1029.3|1028.7|1030|1029.4|1030.3|1029.7|1027.9|1027.3|255
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1027.9|1027.3|1030.9|1030.3|1027.7|1027.1|1276
1649354700000|2022-04-07 18:05:00|1028|1027.4|1024.7|1024.1|1028.2|1027.6|1024.3|1023.4|1961
1649355000000|2022-04-07 18:10:00|1024.6|1024|1024.2|1023.6|1027.5|1026.6|1021.8|1021.2|4748
1649355300000|2022-04-07 18:15:00|1024.1|1023.5|1024.7|1024.1|1025.5|1024.9|1024.1|1023.4|842
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1030.1|1029.1|1031|1030|1025.2|1024.2|60
1649376300000|2022-04-08 00:05:00|1030.3|1028.8|1029.6|1028.6|1030.7|1029.6|1029.4|1028.2|28
1649376600000|2022-04-08 00:10:00|1029.5|1028.9|1028.8|1027.3|1030.8|1030|1028.1|1027.1|13
1649376900000|2022-04-08 00:15:00|1028.7|1027.2|1029.7|1028.7|1029.9|1028.7|1028.7|1027.2|5
1649377200000|2022-04-08 00:20:00|1029.6|1029|1029.8|1028.3|1030.8|1029.7|1029.3|1028.1|20
1649377500000|2022-04-08 00:25:00|1029.7|1028.2|1029.8|1028.3|1029.9|1028.6|1029|1027.8|2
1649377800000|2022-04-08 00:30:00|1029.7|1028.2|1029.3|1028.7|1030.2|1029|1029|1028.1|5
1649378100000|2022-04-08 00:35:00|1030|1028.5|1028.5|1027.5|1030|1028.5|1028|1026.8|13
1649378400000|2022-04-08 00:40:00|1028.6|1027.6|1028.7|1027.7|1028.8|1028|1028.1|1027.2|4
1649378700000|2022-04-08 00:45:00|1028.6|1028|1028.4|1027.4|1028.9|1028|1028.1|1027.4|4
1649379000000|2022-04-08 00:50:00|1028.1|1027.5|1028.9|1027.9|1029.1|1028.1|1028|1027.3|4
1649379300000|2022-04-08 00:55:00|1028.6|1028|1029.7|1028.2|1029.7|1028.2|1028|1027.1|7
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.8|1029.6|1028.2|1027.7|1026.6|6
1649379900000|2022-04-08 01:05:00|1027.6|1027|1028|1027|1028.6|1027.5|1027.6|1026.7|5
1649380200000|2022-04-08 01:10:00|1028.3|1026.8|1027.3|1025.8|1028.7|1027.5|1026.6|1025.8|13
1649380500000|2022-04-08 01:15:00|1027|1026|1027.2|1025.7|1027.8|1026.6|1026.6|1025.3|12
1649380800000|2022-04-08 01:20:00|1026.8|1025.3|1026.7|1025.2|1027.1|1025.8|1025.5|1024.8|4
1649381100000|2022-04-08 01:25:00|1026.1|1025.5|1026.4|1024.9|1026.7|1025.5|1025.7|1024.8|1
1649381400000|2022-04-08 01:30:00|1026.9|1025.4|1027.9|1026.4|1027.9|1026.7|1026.1|1025.1|6
1649381700000|2022-04-08 01:35:00|1027.6|1026.6|1027.3|1026.3|1027.6|1026.7|1027|1025.9|5
1649382000000|2022-04-08 01:40:00|1027.2|1026.6|1027.8|1026.3|1028.2|1027.1|1026.9|1025.8|7
1649382300000|2022-04-08 01:45:00|1027.2|1026.6|1027.3|1025.8|1027.8|1026.8|1026.8|1025.5|18
1649382600000|2022-04-08 01:50:00|1027.2|1025.7|1027.5|1026|1027.5|1026.1|1026.5|1025.6|3
1649382900000|2022-04-08 01:55:00|1027.6|1026.1|1027.8|1026.3|1028.4|1026.9|1027.1|1026.1|3
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1027.9|1026.4|1028.4|1027|1027.6|1026.4|1
1649383500000|2022-04-08 02:05:00|1028.2|1026.7|1027.4|1026.8|1028.4|1027|1027.4|1026.4|130
1649383800000|2022-04-08 02:10:00|1027.3|1026.7|1028.5|1027|1028.5|1027.4|1027.3|1026.5|23
1649384100000|2022-04-08 02:15:00|1028.4|1026.9|1028.4|1026.9|1028.5|1027|1028.3|1026.8|0
1649384400000|2022-04-08 02:20:00|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649384700000|2022-04-08 02:25:00|1028.1|1027.1|1028.1|1027.1|1028.4|1027.1|1028.1|1026.8|1
1649385000000|2022-04-08 02:30:00|1028.3|1026.8|1028.2|1027.2|1028.4|1027.2|1028|1026.8|0
1649385300000|2022-04-08 02:35:00|1028.3|1027.3|1028.8|1027.3|1028.8|1027.4|1028|1026.8|14
1649385600000|2022-04-08 02:40:00|1028.7|1027.2|1028.8|1027.3|1028.8|1027.5|1028|1027.1|2
1649385900000|2022-04-08 02:45:00|1028.5|1027.5|1027.7|1027.1|1028.8|1027.5|1027.6|1027|30
1649386200000|2022-04-08 02:50:00|1028.2|1026.7|1028.4|1026.9|1028.5|1027.1|1028.1|1026.7|2
1649386500000|2022-04-08 02:55:00|1028.3|1027.3|1029.5|1028|1029.5|1028.4|1028.3|1027.3|4
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1029.2|1027.7|1029.5|1028.5|1028.7|1027.5|4
1649387100000|2022-04-08 03:05:00|1028.8|1027.8|1028.8|1027.3|1029|1027.8|1028.8|1027.3|1
1649387400000|2022-04-08 03:10:00|1028.5|1027.5|1028.5|1027.5|1029.2|1028|1028.5|1027.3|0
1649387700000|2022-04-08 03:15:00|1028.1|1027.7|1028.7|1027.7|1028.8|1028|1028.1|1027.3|3
1649388000000|2022-04-08 03:20:00|1028.9|1027.4|1028.8|1027.3|1028.9|1027.5|1028.5|1027.3|0
1649388300000|2022-04-08 03:25:00|1028.7|1027.2|1028.3|1027.3|1028.7|1027.7|1028.1|1027|3
1649388600000|2022-04-08 03:30:00|1028|1027.4|1028.1|1027.1|1028.5|1027.4|1027.9|1026.9|5
1649388900000|2022-04-08 03:35:00|1028.2|1027.5|1028.1|1027.5|1028.2|1027.5|1028.1|1027.1|1
1649389200000|2022-04-08 03:40:00|1028|1027.1|1028|1027.4|1028.1|1027.5|1027.7|1027|2
1649389500000|2022-04-08 03:45:00|1027.8|1027.2|1028.5|1027.5|1028.5|1027.9|1027.8|1027.2|2
1649389800000|2022-04-08 03:50:00|1028.4|1027.9|1028.5|1027|1028.6|1027.9|1028.4|1027|1
1649390100000|2022-04-08 03:55:00|1028.6|1027.1|1028.8|1027.3|1028.9|1027.4|1028.4|1027.1|2
1649390400000|2022-04-08 04:00:00|1029|1028.4|1029.5|1028.5|1029.8|1029|1029|1028.3|2
1649390700000|2022-04-08 04:05:00|1029.4|1028.4|1029.7|1029.1|1029.8|1029.1|1029|1028.3|2
1649391000000|2022-04-08 04:10:00|1029.6|1029|1029.9|1029.3|1030.5|1029.5|1029.4|1028.8|3
1649391300000|2022-04-08 04:15:00|1029.8|1029.2|1030|1029|1030|1029.3|1029.7|1029|2
1649391600000|2022-04-08 04:20:00|1029.8|1029.2|1030.3|1028.8|1030.3|1029.2|1029.1|1028.4|14
1649391900000|2022-04-08 04:25:00|1030|1029|1030.4|1029.4|1030.5|1029.4|1029.5|1028.8|1
1649392200000|2022-04-08 04:30:00|1030.1|1029.5|1030.1|1029.5|1030.4|1029.5|1030.1|1029.4|2
1649392500000|2022-04-08 04:35:00|1030.9|1030.3|1030.9|1030.3|1031.2|1030.4|1030.8|1030.2|6
1649392800000|2022-04-08 04:40:00|1031.4|1030.4|1031|1030|1031.4|1030.4|1030.4|1029.5|11
1649393100000|2022-04-08 04:45:00|1030.9|1029.9|1030.9|1030.3|1031.5|1030.5|1030.5|1029.8|1
1649393400000|2022-04-08 04:50:00|1031.3|1030.4|1031.3|1029.8|1031.5|1030.4|1030.6|1029.8|5
1649393700000|2022-04-08 04:55:00|1031|1030|1031.4|1030.4|1031.7|1030.5|1031|1029.8|1
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1031.4|1030.4|1031.4|1030.5|1031|1030.3|3
1649394300000|2022-04-08 05:05:00|1031.1|1030.5|1030.4|1028.9|1031.1|1030.5|1030.1|1028.8|6
1649394600000|2022-04-08 05:10:00|1030.3|1028.8|1031.1|1030.1|1031.6|1030.3|1029.8|1028.8|23
1649394900000|2022-04-08 05:15:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649395200000|2022-04-08 05:20:00|1031.2|1030.2|1032.1|1031.1|1032.8|1031.8|1031.1|1030.2|8
1649395500000|2022-04-08 05:25:00|1032.2|1031.2|1032.7|1031.2|1032.8|1031.7|1031.5|1030.8|8
1649395800000|2022-04-08 05:30:00|1032.6|1031.1|1033|1032|1033.2|1032.3|1032.3|1030.9|5
1649396100000|2022-04-08 05:35:00|1032.9|1031.9|1032.7|1031.7|1033.1|1031.9|1031.7|1030.7|2
1649396400000|2022-04-08 05:40:00|1032.6|1031.6|1032.9|1031.4|1033.4|1032.6|1032|1030.9|11
1649396700000|2022-04-08 05:45:00|1032.7|1031.7|1032.9|1031.4|1033|1031.7|1031.9|1030.8|1
1649397000000|2022-04-08 05:50:00|1032.8|1031.3|1032.5|1031.9|1033|1032.3|1032.5|1031.3|2
1649397300000|2022-04-08 05:55:00|1032.6|1032|1032.7|1031.7|1033.2|1032.2|1032|1031.4|8
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033|1032|1033.1|1032.1|1032|1031.3|14
1649397900000|2022-04-08 06:05:00|1032.8|1032.2|1033.1|1031.6|1033.7|1032.8|1032.6|1031.6|12
1649398200000|2022-04-08 06:10:00|1032.9|1031.9|1033.1|1031.6|1033.5|1032.1|1032.8|1031.6|0
1649398500000|2022-04-08 06:15:00|1032.9|1031.9|1033.5|1032|1033.5|1032.3|1032.7|1031.8|9
1649398800000|2022-04-08 06:20:00|1033.2|1032.2|1034.1|1033.1|1034.8|1033.7|1033.2|1032|5
1649399100000|2022-04-08 06:25:00|1033.8|1033.2|1034.5|1033|1034.6|1033.5|1033.8|1032.8|1
1649399400000|2022-04-08 06:30:00|1033.7|1032.7|1033.8|1032.3|1034.1|1032.9|1033.2|1032|10
1649399700000|2022-04-08 06:35:00|1033.6|1032.6|1033.3|1032.7|1033.8|1032.7|1033.3|1032.3|0
1649400000000|2022-04-08 06:40:00|1033.4|1032.8|1033.2|1032.2|1034.6|1033.6|1033.2|1032|1
1649400300000|2022-04-08 06:45:00|1033.1|1032.1|1033.2|1032.2|1033.2|1032.2|1033.1|1032.1|0
1649400600000|2022-04-08 06:50:00|1033.1|1032.5|1033.1|1032.1|1033.1|1032.5|1032.1|1031.5|7
1649400900000|2022-04-08 06:55:00|1033|1032.4|1033.3|1032.7|1033.6|1032.7|1033|1032.3|2
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1032.4|1031.4|1034.1|1033|1032.4|1031.4|11
1649401500000|2022-04-08 07:05:00|1032.2|1031.6|1029.5|1028.9|1032.3|1031.6|1029.4|1028.5|19
1649401800000|2022-04-08 07:10:00|1029.7|1028.7|1029.1|1028.5|1031|1029.5|1029.1|1027.8|19
1649402100000|2022-04-08 07:15:00|1029.4|1028.4|1029.5|1028.5|1030.4|1029|1029.4|1028.2|10
1649402400000|2022-04-08 07:20:00|1029.8|1028.3|1029.2|1027.7|1029.8|1028.5|1027|1026|24
1649402700000|2022-04-08 07:25:00|1029|1027.5|1027.1|1025.6|1029|1027.5|1026.5|1025.6|9
1649403000000|2022-04-08 07:30:00|1026.8|1025.8|1027.1|1026.5|1027.4|1026.5|1026.5|1025.4|13
1649403300000|2022-04-08 07:35:00|1028.2|1027.2|1027.7|1026.2|1028.6|1027.4|1026.6|1025.8|29
1649403600000|2022-04-08 07:40:00|1027.4|1026.4|1026.6|1026|1027.9|1026.6|1026.5|1025.7|8
1649403900000|2022-04-08 07:45:00|1026.7|1026.1|1027.7|1026.7|1027.7|1027|1026.5|1025.2|7
1649404200000|2022-04-08 07:50:00|1027.5|1026.9|1028.7|1027.7|1028.7|1027.7|1027.5|1026.8|14
1649404500000|2022-04-08 07:55:00|1028.8|1027.3|1029.4|1028.4|1030.6|1029.4|1028.4|1027.2|12
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1029.4|1027.9|1029.4|1028.5|1028.8|1027.8|6
1649405100000|2022-04-08 08:05:00|1029.7|1028.7|1028.9|1027.9|1029.7|1028.7|1027.7|1026.7|3
1649405400000|2022-04-08 08:10:00|1029.1|1027.6|1027.8|1026.8|1029.1|1027.9|1027.8|1026.8|4
1649405700000|2022-04-08 08:15:00|1027.7|1026.7|1027.8|1027.2|1028.1|1027.2|1027.2|1025.9|8
1649406000000|2022-04-08 08:20:00|1028.3|1027.3|1029.6|1028.6|1029.9|1028.9|1028.2|1027.3|6
1649406300000|2022-04-08 08:25:00|1029.9|1028.4|1029.9|1029.3|1030.4|1029.4|1029.9|1028.4|2
1649406600000|2022-04-08 08:30:00|1030.2|1029.2|1029.7|1029.1|1030.2|1029.4|1028.8|1027.4|16
1649406900000|2022-04-08 08:35:00|1029.1|1028.5|1029.4|1028.4|1029.9|1028.8|1029.1|1028.3|77
1649407200000|2022-04-08 08:40:00|1029.1|1028.5|1028.6|1027.1|1029.1|1028.5|1026.9|1026.3|27
1649407500000|2022-04-08 08:45:00|1028.4|1027.4|1029.1|1027.6|1029.1|1028.1|1027.6|1026.7|25
1649407800000|2022-04-08 08:50:00|1028.9|1027.9|1030.5|1029.5|1030.9|1029.9|1028.7|1027.6|10
1649408100000|2022-04-08 08:55:00|1030.3|1029.7|1030.8|1029.8|1030.9|1029.9|1029.4|1028.4|19
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1031.1|1030.5|1032.4|1031.3|1030.7|1029.8|30
1649408700000|2022-04-08 09:05:00|1031.2|1030.6|1031.3|1030.3|1031.4|1030.7|1030.7|1029.6|6
1649409000000|2022-04-08 09:10:00|1031|1030.4|1031.8|1030.3|1031.9|1030.7|1030.1|1028.9|7
1649409300000|2022-04-08 09:15:00|1031.5|1030.5|1032.2|1031.2|1032.2|1031.3|1030.9|1029.6|3
1649409600000|2022-04-08 09:20:00|1031.8|1031.1|1032|1031|1032.6|1031.9|1031.5|1030.6|7
1649409900000|2022-04-08 09:25:00|1032.1|1030.6|1031.3|1030.7|1032.3|1031.2|1031|1029.9|12
1649410200000|2022-04-08 09:30:00|1031.2|1030.6|1030.6|1029.1|1031.6|1030.7|1030.6|1029.1|2
1649410500000|2022-04-08 09:35:00|1030.5|1029.5|1029.6|1028.1|1031|1030|1029.5|1028.1|12
1649410800000|2022-04-08 09:40:00|1029.5|1028|1028.3|1027.3|1029.7|1028.6|1027.8|1026.6|27
1649411100000|2022-04-08 09:45:00|1028.1|1027.1|1027.3|1026.3|1028.5|1027.1|1027.1|1026.1|8
1649411400000|2022-04-08 09:50:00|1027.2|1026.2|1026.3|1025.7|1027.9|1026.9|1026.3|1025.1|16
1649411700000|2022-04-08 09:55:00|1026.2|1025.6|1024.7|1024.1|1027|1025.8|1024.7|1023.8|51
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1025.8|1024.8|1026|1025.3|1024.8|1024.2|15
1649412300000|2022-04-08 10:05:00|1025.9|1024.4|1021.5|1020.9|1025.9|1024.6|1021.5|1020.9|46
1649412600000|2022-04-08 10:10:00|1021.7|1020.7|1023|1022.4|1023.1|1022.5|1021|1020.4|78
1649412900000|2022-04-08 10:15:00|1022.9|1022.3|1023.6|1022.6|1024.1|1023.4|1022.1|1021.5|10
1649413200000|2022-04-08 10:20:00|1023.5|1022.5|1023.9|1022.4|1023.9|1022.8|1022.9|1022|3
1649413500000|2022-04-08 10:25:00|1022.9|1022.3|1022.8|1021.8|1023.4|1022.8|1022.3|1021.2|39
1649413800000|2022-04-08 10:30:00|1022.7|1022.1|1023.8|1022.8|1023.9|1022.8|1022.7|1022.1|18
1649414100000|2022-04-08 10:35:00|1023.9|1022.4|1022.6|1021.6|1024.1|1023.2|1021.6|1020.8|45
1649414400000|2022-04-08 10:40:00|1022.7|1021.7|1023.1|1022.1|1023.3|1022.3|1022.5|1021.4|4
1649414700000|2022-04-08 10:45:00|1023|1022|1022.6|1021.6|1023|1022.2|1021.8|1020.8|6
1649415000000|2022-04-08 10:50:00|1022.4|1021.8|1022.6|1021.6|1023.3|1022.3|1022.4|1021.6|1
1649415300000|2022-04-08 10:55:00|1022.8|1021.8|1023.8|1022.8|1024|1023.2|1022.6|1021.6|8
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1024.6|1024|1025.1|1024.3|1023.7|1023.1|12
1649415900000|2022-04-08 11:05:00|1024.8|1023.8|1024.6|1023.1|1024.8|1024.2|1024.4|1023|5
1649416200000|2022-04-08 11:10:00|1024.1|1023.5|1025.6|1024.6|1026.4|1024.9|1024|1023.1|41
1649416500000|2022-04-08 11:15:00|1025.5|1024.5|1025.5|1024|1026.3|1025.4|1025.1|1024|21
1649416800000|2022-04-08 11:20:00|1025.3|1024.3|1028.3|1027.3|1028.7|1027.7|1024.6|1024|24
1649417100000|2022-04-08 11:25:00|1028|1027.4|1026.9|1026.3|1028.9|1028.1|1026.9|1026|8
1649417400000|2022-04-08 11:30:00|1026.5|1025.9|1025.4|1024.4|1027.5|1026.1|1025.3|1024|10
1649417700000|2022-04-08 11:35:00|1025.6|1024.6|1025.6|1024.1|1026.3|1025.1|1025|1024.1|10
1649418000000|2022-04-08 11:40:00|1025.3|1024.3|1025.4|1024.4|1026.3|1025.2|1025.3|1024.1|7
1649418300000|2022-04-08 11:45:00|1025.8|1024.3|1025.9|1024.9|1027.4|1026.4|1024.7|1024|128
1649418600000|2022-04-08 11:50:00|1025.7|1024.7|1028.5|1027.5|1029.5|1028.4|1025.7|1024.6|67
1649418900000|2022-04-08 11:55:00|1028.8|1027.3|1029.8|1028.3|1030.9|1029.8|1028.8|1027.3|21
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1030.6|1029.1|1031.4|1030.3|1028.7|1027.4|51
1649419500000|2022-04-08 12:05:00|1030.7|1029.2|1034.4|1033.4|1035.8|1034.9|1030.4|1029.2|49
1649419800000|2022-04-08 12:10:00|1034.7|1033.2|1035.9|1034.9|1038.3|1037.6|1034.3|1033.2|131
1649420100000|2022-04-08 12:15:00|1035.6|1035|1036.9|1035.9|1037.4|1036.2|1034.6|1033.6|29
1649420400000|2022-04-08 12:20:00|1036.7|1036.1|1036.8|1036.2|1037.5|1036.7|1036.4|1035.7|23
1649420700000|2022-04-08 12:25:00|1037.2|1036.9|1038.3|1037.7|1038.9|1038.3|1037.2|1036.4|75
1649421000000|2022-04-08 12:30:00|1037.9|1036.9|1036.5|1035.9|1037.9|1036.9|1035.9|1034.9|72
1649421300000|2022-04-08 12:35:00|1036.6|1035.6|1036.9|1035.4|1037.1|1036.1|1034.7|1033.7|34
1649421600000|2022-04-08 12:40:00|1036.7|1035.7|1035.7|1034.7|1037.9|1036.7|1035.2|1034.3|121
1649424600000|2022-04-08 13:30:00|1038.9|1037.4|1038.2|1037.2|1041|1040.3|1034.9|1033.9|841
1649424900000|2022-04-08 13:35:00|1038|1037.4|1037.6|1036.6|1040.4|1039.8|1037.3|1036.6|216
1649425200000|2022-04-08 13:40:00|1038|1037|1038.3|1037.7|1040.4|1039.7|1038|1037|159
1649425500000|2022-04-08 13:45:00|1038.2|1037.2|1047.1|1046.1|1047.5|1046.5|1036.8|1036.1|335
1649425800000|2022-04-08 13:50:00|1046.9|1046.3|1042.6|1042|1047.6|1046.7|1041|1040.4|489
1649426100000|2022-04-08 13:55:00|1042.8|1041.8|1045.4|1044.4|1047.3|1046.6|1042.7|1041.8|229
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1049.3|1048.7|1050.8|1050.2|1044.8|1044|354
1649426700000|2022-04-08 14:05:00|1049.2|1048.6|1046.8|1045.8|1050.5|1049.9|1046.6|1045.6|408
1649427000000|2022-04-08 14:10:00|1046.9|1045.9|1047.9|1046.9|1051.2|1050.5|1046.9|1045.9|342
1649427300000|2022-04-08 14:15:00|1047.8|1046.8|1046.3|1045.7|1048.7|1047.9|1043.5|1042.7|304
1649427600000|2022-04-08 14:20:00|1046.5|1045.5|1047.3|1046.7|1048.6|1047.9|1045.1|1044.4|129
1649427900000|2022-04-08 14:25:00|1047.8|1046.8|1048|1047.4|1050.5|1049.7|1047.4|1046.6|165
1649428200000|2022-04-08 14:30:00|1048.3|1047.3|1047.5|1046.9|1050.2|1049.6|1046.9|1046.2|142
1649428500000|2022-04-08 14:35:00|1046.7|1046.1|1044.9|1044.3|1047.4|1046.8|1044.3|1043.5|183
1649428800000|2022-04-08 14:40:00|1044.4|1043.8|1045.5|1044.9|1046.8|1046|1044.4|1043.7|137
1649429100000|2022-04-08 14:45:00|1045.6|1045|1045.4|1044.8|1047.6|1046.8|1044.4|1043.6|119
1649429400000|2022-04-08 14:50:00|1045.3|1044.3|1044.2|1043.2|1046.9|1046|1042|1041.4|270
1649429700000|2022-04-08 14:55:00|1044.4|1043.6|1046.8|1046.2|1047|1046.4|1044.1|1043.3|119
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1050.6|1049.6|1051.4|1050.6|1046.3|1045.3|284
1649430300000|2022-04-08 15:05:00|1050.4|1049.8|1050|1049.4|1051.4|1050.7|1049.4|1048.8|186
1649430600000|2022-04-08 15:10:00|1049.9|1049.3|1051.3|1050.3|1052.7|1052|1048.8|1048.1|241
1649430900000|2022-04-08 15:15:00|1051.4|1050.4|1050|1049|1051.5|1050.7|1049|1048.4|175
1649431200000|2022-04-08 15:20:00|1049.9|1049.3|1051.8|1051.2|1052|1051.3|1049.9|1049.3|140
1649431500000|2022-04-08 15:25:00|1053.4|1052.8|1053.5|1052.9|1054|1053.2|1051.5|1050.7|200
1649431800000|2022-04-08 15:30:00|1053.6|1052.6|1056.7|1055.7|1057.6|1056.9|1053.2|1052.5|276
1649432100000|2022-04-08 15:35:00|1056.5|1055.9|1052.7|1051.7|1057.5|1056.9|1052.3|1051.6|235
1649432400000|2022-04-08 15:40:00|1052.5|1051.9|1053.4|1052.4|1054.6|1053.7|1051.6|1050.9|146
1649432700000|2022-04-08 15:45:00|1053.1|1052.5|1051.5|1050.5|1053.5|1052.8|1051|1050.4|137
1649433000000|2022-04-08 15:50:00|1051.4|1050.8|1049.7|1049.1|1052.9|1052|1049.6|1048.9|208
1649433300000|2022-04-08 15:55:00|1049.6|1049|1047.7|1046.7|1049.6|1049|1045.5|1044.2|316
1649433600000|2022-04-08 16:00:00|1048|1047|1046.7|1045.7|1048|1047.4|1034.5|1033.7|1250
1649433900000|2022-04-08 16:05:00|1047|1045.5|1045.8|1044.8|1050|1049.1|1042.5|1041.7|272
1649434200000|2022-04-08 16:10:00|1045.7|1045.1|1043.5|1042.9|1046.9|1045.8|1041.7|1040.9|316
1649434500000|2022-04-08 16:15:00|1043.4|1042.8|1047.7|1046.7|1047.7|1047|1042.8|1041.8|167
1649434800000|2022-04-08 16:20:00|1047.6|1046.6|1048.3|1047.7|1050.2|1049.5|1046.6|1045.3|181
1649435100000|2022-04-08 16:25:00|1048.5|1047.5|1052.1|1051.1|1052.1|1051.5|1047.5|1046.9|256
1649435400000|2022-04-08 16:30:00|1052.2|1051.2|1057.1|1056.1|1058.3|1057.4|1052.1|1051.2|348
1649435700000|2022-04-08 16:35:00|1057.2|1056.2|1054.1|1053.5|1058|1057.1|1053.5|1052.9|177
1649436000000|2022-04-08 16:40:00|1054|1053.1|1052.3|1051.7|1055.4|1054.5|1051.6|1050.6|151
1649436300000|2022-04-08 16:45:00|1052.6|1052|1053.1|1052.5|1055.5|1054.5|1052.4|1051.6|185
1649436600000|2022-04-08 16:50:00|1053.2|1052.2|1051.6|1050.6|1054.1|1053.1|1051.5|1050.5|396
1649436900000|2022-04-08 16:55:00|1051.7|1050.7|1050.3|1049.3|1052.7|1051.5|1049.7|1048.8|247
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1052.2|1051.6|1053.7|1052.6|1048.9|1048.3|178
1649437500000|2022-04-08 17:05:00|1052.5|1051.5|1051.5|1050.9|1053|1052.3|1051.3|1050.7|136
1649437800000|2022-04-08 17:10:00|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1050.3|1049.6|100
1649438100000|2022-04-08 17:15:00|1051.9|1051.3|1051.1|1050.5|1053.7|1052.8|1050.8|1050.2|172
1649438400000|2022-04-08 17:20:00|1051.2|1050.2|1052.3|1051.3|1052.3|1051.5|1050.8|1050.1|162
1649438700000|2022-04-08 17:25:00|1052.2|1051.6|1050.8|1049.8|1053.5|1052.9|1050.6|1049.8|373
1649439000000|2022-04-08 17:30:00|1050.6|1050|1048|1047.4|1051.1|1050.5|1047.7|1046.9|487
1649439300000|2022-04-08 17:35:00|1048.1|1047.5|1050.3|1049.3|1050.7|1049.8|1047.9|1047.3|298
1649439600000|2022-04-08 17:40:00|1050.5|1049.7|1051.3|1050.7|1051.4|1050.7|1049.1|1048.4|253
1649439900000|2022-04-08 17:45:00|1051.7|1051.1|1050.7|1050.1|1052.5|1051.8|1050.5|1049.9|461
1649440200000|2022-04-08 17:50:00|1050.8|1050.2|1052.3|1051.7|1052.4|1051.8|1049.6|1048.9|747
1649440500000|2022-04-08 17:55:00|1052.6|1052|1049.8|1049.2|1053.1|1052.3|1049.4|1048.8|234
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1054.4|1053.8|1054.5|1053.9|1049|1048.4|935
1649441100000|2022-04-08 18:05:00|1054.5|1053.9|1058|1057.4|1058.2|1057.4|1054.4|1053.8|706
1649441400000|2022-04-08 18:10:00|1058.1|1057.5|1058|1057|1058.2|1057.5|1053.3|1052.7|3162
1649441700000|2022-04-08 18:15:00|1057.5|1057.4|1055.5|1054|1057.9|1057.4|1053.4|1052.4|966
1649030400000|2022-04-04 00:00:00|989.9|988.4|987.3|985.8|993.1|992.4|985.1|984.2|379
1649030700000|2022-04-04 00:05:00|987.4|985.9|987.1|986.5|988.3|987.4|986.2|985.4|305
1649031000000|2022-04-04 00:10:00|987|986.4|989.1|987.6|989.2|987.8|986.6|985.1|87
1649031300000|2022-04-04 00:15:00|989.2|987.7|991.3|990.3|991.4|990.8|988.7|987.7|101
1649031600000|2022-04-04 00:20:00|991.2|990.2|992.5|991|993.2|992.3|991.1|989.6|30
1649031900000|2022-04-04 00:25:00|992.4|990.9|993|991.5|993.5|992.2|992.4|990.9|15
1649032200000|2022-04-04 00:30:00|992.8|991.8|994.2|992.7|995.1|994.4|992.4|991.6|21
1649032500000|2022-04-04 00:35:00|993.9|992.9|994|992.5|994.5|993.7|993.6|992.2|15
1649032800000|2022-04-04 00:40:00|994.2|992.7|995|993.5|995.1|993.7|994.1|992.6|6
1649033100000|2022-04-04 00:45:00|994.9|993.4|994.2|993.6|996.4|994.9|994.2|993.4|19
1649033400000|2022-04-04 00:50:00|994.8|993.3|993.9|993.3|995.5|994|993.9|993.3|11
1649033700000|2022-04-04 00:55:00|994|993.4|995.4|993.9|995.4|993.9|993.9|993.2|8
1649034000000|2022-04-04 01:00:00|995.7|995.1|995.5|994.5|996.1|995.1|995.5|994.2|1
1649034300000|2022-04-04 01:05:00|995.4|994.8|993.6|992.6|995.4|994.8|993.3|992.3|794
1649034600000|2022-04-04 01:10:00|993.8|992.3|994.2|993.6|994.5|993.6|993.2|992.2|4
1649034900000|2022-04-04 01:15:00|994.6|993.9|994.2|992.7|994.7|993.9|993.2|992.5|253
1649035200000|2022-04-04 01:20:00|994|993|994.4|992.9|994.4|993|994|992.8|1
1649035500000|2022-04-04 01:25:00|994.5|993|994.9|993.9|995.2|994.1|994.4|992.9|11
1649035800000|2022-04-04 01:30:00|994.8|994.2|995.8|994.8|995.8|994.8|994|992.9|29
1649036100000|2022-04-04 01:35:00|995.7|994.7|994.5|993.5|996.9|996.3|994|993|17
1649036400000|2022-04-04 01:40:00|995|993.2|994.5|993.5|995.2|993.9|994.4|993.2|9
1649036700000|2022-04-04 01:45:00|994.8|993.8|995.5|994|995.7|994.6|994.7|993.7|5
1649037000000|2022-04-04 01:50:00|995.6|994.1|994.6|994|995.6|994.6|994.2|993.1|513
1649037300000|2022-04-04 01:55:00|994.7|993.7|994.9|993.9|995.1|993.9|993.9|993.3|9
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.6|997|998.2|997.4|995.5|994.6|47
1649037900000|2022-04-04 02:05:00|997.5|996.9|997.8|996.8|999.1|998.3|997.5|996.6|35
1649038200000|2022-04-04 02:10:00|997.4|997|997|996.4|998.7|998|997|996.3|15
1649038500000|2022-04-04 02:15:00|997.3|996.3|996.9|996.3|997.9|996.9|996.9|995.8|11
1649038800000|2022-04-04 02:20:00|997|996.4|997.2|996.2|997.9|996.9|996.7|996.1|6
1649039100000|2022-04-04 02:25:00|996.9|996.3|997.7|996.2|997.8|997.2|996.9|995.9|1
1649039400000|2022-04-04 02:30:00|997.8|996.3|997.5|996|997.8|996.3|996.4|995.6|2
1649039700000|2022-04-04 02:35:00|997.3|996.3|996.8|995.8|997.5|996.8|996.7|995.6|51
1649040000000|2022-04-04 02:40:00|996.5|995.9|996.3|995.7|996.5|995.9|996.2|995.6|10
1649040300000|2022-04-04 02:45:00|996.5|995.9|996.7|995.2|997.1|996.1|996.2|994.9|4
1649040600000|2022-04-04 02:50:00|996.4|995.4|996.9|995.4|997.2|996.3|996.3|994.9|314
1649040900000|2022-04-04 02:55:00|997.1|995.6|997.9|996.9|998.3|997.6|996.3|995.3|23
1649041200000|2022-04-04 03:00:00|997.7|996.7|998.2|997.6|999|998.4|997.6|996.3|8
1649041500000|2022-04-04 03:05:00|998.9|997.4|998.9|997.4|999.2|998.4|998.4|997.2|5
1649041800000|2022-04-04 03:10:00|999|997.5|999|997.5|999|997.6|998|996.6|3
1649042100000|2022-04-04 03:15:00|998.7|997.7|1000|999.4|1000.1|999.4|997.6|996.2|29
1649042400000|2022-04-04 03:20:00|1001.4|1000.4|1001.2|1000.6|1002.3|1000.9|1000.9|999.5|30
1649042700000|2022-04-04 03:25:00|1001.3|1000.7|1001.9|1000.4|1003.4|1002.4|1001.3|1000.3|34
1649043000000|2022-04-04 03:30:00|1001.7|1000.2|1000.6|999.6|1002.3|1001.3|1000.6|999.5|11
1649043300000|2022-04-04 03:35:00|1000.3|999.7|1001|999.5|1001.9|1001.2|1000.2|999.3|12
1649043600000|2022-04-04 03:40:00|1000.8|999.3|1000.9|999.4|1001|999.8|1000.5|999.3|0
1649043900000|2022-04-04 03:45:00|1000.6|999.6|999.6|999|1000.7|999.7|999.3|998.4|6
1649044200000|2022-04-04 03:50:00|999.9|998.9|1000.7|999.2|1000.7|999.5|999.9|998.7|0
1649044500000|2022-04-04 03:55:00|1000.4|999.4|999.7|998.7|1001|1000|999.5|998.3|4
1649044800000|2022-04-04 04:00:00|1000|999|1000.2|998.7|1000.9|999.6|999.8|998.7|4
1649045100000|2022-04-04 04:05:00|1000|998.5|999.3|998.3|1000.2|998.7|999|998.2|4
1649045400000|2022-04-04 04:10:00|999.5|998.9|1000.6|999.1|1000.9|999.5|999.5|998.9|0
1649045700000|2022-04-04 04:15:00|1000.7|999.2|1000.2|999.6|1001|999.6|1000|999.1|3
1649046000000|2022-04-04 04:20:00|1000.1|999.5|1000.1|998.6|1000.1|999.5|998.8|998.1|5
1649046300000|2022-04-04 04:25:00|1000.3|998.8|999.9|998.9|1000.7|999.7|999.8|998.8|2
1649046600000|2022-04-04 04:30:00|999.8|998.8|998.9|997.4|999.9|998.8|997.3|996.6|10
1649046900000|2022-04-04 04:35:00|998.4|996.9|998.1|997.1|998.9|997.4|997.3|996.2|5
1649047200000|2022-04-04 04:40:00|998.2|997.2|998|996.5|998.4|997.3|997.5|996.3|4
1649047500000|2022-04-04 04:45:00|997.9|996.4|998.4|996.9|998.7|997.3|997.9|996.4|0
1649047800000|2022-04-04 04:50:00|998.3|997.3|998.3|997.3|998.8|997.4|998|997.2|0
1649048100000|2022-04-04 04:55:00|998|997.4|998|997.4|999.1|997.7|998|997.2|4
1649048400000|2022-04-04 05:00:00|998.3|997.3|999.2|998.6|999.3|998.7|998.3|997.3|1
1649048700000|2022-04-04 05:05:00|999.1|998.5|998|997.4|999.1|998.5|998|996.7|6
1649049000000|2022-04-04 05:10:00|997.9|997.3|998.9|997.4|999.1|998.3|997.7|996.8|4
1649049300000|2022-04-04 05:15:00|998.7|997.2|998.4|996.9|999.3|997.8|997.6|996.4|2
1649049600000|2022-04-04 05:20:00|998.3|997.3|998.7|997.2|998.9|997.7|997.7|996.7|2
1649049900000|2022-04-04 05:25:00|998.4|996.9|998.3|997.3|998.7|997.7|997.3|996.3|9
1649050200000|2022-04-04 05:30:00|998.7|997.2|998.3|996.8|998.7|997.4|997|996.2|6
1649050500000|2022-04-04 05:35:00|998.4|996.9|1000.5|999.5|1000.5|999.6|998.4|996.9|8
1649050800000|2022-04-04 05:40:00|1000.7|999.2|1003.2|1002.2|1004.2|1003.6|999.8|998.8|52
1649051100000|2022-04-04 05:45:00|1002.9|1001.9|1003.2|1002.6|1004|1003|1002.1|1001.5|21
1649051400000|2022-04-04 05:50:00|1003.1|1002.2|1005.2|1003.7|1005.3|1004.5|1003.1|1002.2|36
1649051700000|2022-04-04 05:55:00|1005.3|1003.8|1005.4|1003.9|1005.4|1004.3|1004.3|1003.2|3
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1005.8|1004.3|1006.4|1005.5|1004.8|1003.3|11
1649052300000|2022-04-04 06:05:00|1005.9|1004.4|1003|1001.5|1006.9|1005.9|1001.9|1000.9|50
1649052600000|2022-04-04 06:10:00|1003.2|1001.7|1002.6|1002|1003.6|1002.5|1002.3|1001.5|10
1649052900000|2022-04-04 06:15:00|1002.7|1002.1|1001.5|1000|1004|1002.8|1001.4|999.9|14
1649053200000|2022-04-04 06:20:00|1001.4|1000.4|1000.8|999.8|1002|1000.5|1000.2|998.9|25
1649053500000|2022-04-04 06:25:00|1000.7|999.7|1001.1|999.6|1002.6|1001.7|1000.6|999.5|6
1649053800000|2022-04-04 06:30:00|1001.8|1000.3|1001.9|1000.9|1002|1001.2|999.8|998.8|12
1649054100000|2022-04-04 06:35:00|1001.6|1000.6|1001.8|1000.3|1001.9|1001.2|1000.9|999.8|6
1649054400000|2022-04-04 06:40:00|1001.5|1000.9|1002|1000.5|1003.2|1002.4|1001.5|1000.4|3
1649054700000|2022-04-04 06:45:00|1002.3|1000.8|1003.8|1002.3|1004.1|1002.6|1002.3|1000.8|1
1649055000000|2022-04-04 06:50:00|1004.1|1002.6|1004.8|1003.3|1007|1005.5|1004.1|1002.6|31
1649055300000|2022-04-04 06:55:00|1005.1|1003.6|1007.3|1005.8|1008.4|1007.8|1004.8|1003.6|53
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1007.5|1006.9|1008.4|1007|1005.9|1004.8|17
1649055900000|2022-04-04 07:05:00|1007.6|1007|1008.3|1006.8|1008.5|1007|1006.9|1005.7|16
1649056200000|2022-04-04 07:10:00|1008.1|1006.6|1009.5|1008.5|1010.3|1009.3|1008.1|1006.6|29
1649056500000|2022-04-04 07:15:00|1009.4|1008|1009.2|1008.6|1011.7|1010.6|1009.2|1007.9|40
1649056800000|2022-04-04 07:20:00|1009.1|1008.5|1006.8|1005.3|1009.7|1008.8|1006.1|1004.8|19
1649057100000|2022-04-04 07:25:00|1006.5|1005|1007.8|1006.3|1007.8|1006.3|1005.4|1004.2|15
1649057400000|2022-04-04 07:30:00|1008|1007|1008.1|1006.6|1008.8|1007.7|1007.6|1006.1|14
1649057700000|2022-04-04 07:35:00|1007.8|1006.3|1007.4|1005.9|1007.8|1006.3|1006.7|1005.4|2
1649058000000|2022-04-04 07:40:00|1007.3|1005.8|1007.8|1006.8|1008.6|1007.5|1007.1|1005.7|3
1649058300000|2022-04-04 07:45:00|1008.3|1007.3|1003.8|1002.3|1008.3|1007.3|1003.6|1002.3|34
1649058600000|2022-04-04 07:50:00|1003.7|1002.7|1004.7|1003.7|1005.2|1004.1|1003.7|1002.6|12
1649058900000|2022-04-04 07:55:00|1004.6|1003.6|1004.1|1002.6|1004.9|1003.6|1002.4|1001.4|34
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1006.9|1005.4|1008.1|1006.6|1003.8|1002.3|20
1649059500000|2022-04-04 08:05:00|1006.8|1005.3|1006.4|1004.9|1007.3|1005.9|1005.1|1004.1|9
1649059800000|2022-04-04 08:10:00|1006.5|1005|1007.3|1005.8|1007.3|1005.9|1006|1005|8
1649060100000|2022-04-04 08:15:00|1007.2|1005.7|1007.1|1005.6|1007.2|1005.8|1006.1|1004.8|5
1649060400000|2022-04-04 08:20:00|1007.3|1005.8|1006.7|1005.2|1007.3|1006|1006.6|1005.2|6
1649060700000|2022-04-04 08:25:00|1006.4|1004.9|1006.1|1005.1|1008.1|1007.1|1006.1|1004.9|5
1649061000000|2022-04-04 08:30:00|1006.5|1005|1007.2|1006.6|1007.4|1006.6|1006.1|1004.7|5
1649061300000|2022-04-04 08:35:00|1007.1|1006.5|1006.8|1005.3|1007.8|1006.5|1006.7|1005.3|5
1649061600000|2022-04-04 08:40:00|1006.9|1005.4|1006.6|1005.1|1006.9|1005.7|1006.1|1004.8|1
1649061900000|2022-04-04 08:45:00|1006.7|1005.2|1006.4|1004.9|1008.7|1007.2|1005.9|1004.5|11
1649062200000|2022-04-04 08:50:00|1006.1|1005.1|1006.5|1005|1006.5|1005.6|1005.6|1004.5|8
1649062500000|2022-04-04 08:55:00|1006|1004.8|1008.2|1006.7|1008.3|1007.3|1005.7|1004.4|15
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|1005.8|1004.3|1008.1|1006.9|1004.4|1003.1|24
1649063100000|2022-04-04 09:05:00|1005|1004.4|1004.2|1002.7|1005.2|1004.4|1002.9|1001.6|18
1649063400000|2022-04-04 09:10:00|1003.7|1002.2|1003.7|1002.2|1003.8|1002.8|1002.7|1001.3|11
1649063700000|2022-04-04 09:15:00|1003.9|1002.4|1004.4|1003.4|1005.5|1004.2|1003.7|1002.4|7
1649064000000|2022-04-04 09:20:00|1004.3|1002.9|1003.1|1002.1|1006|1004.6|1002.3|1001.5|65
1649064300000|2022-04-04 09:25:00|1002.8|1002.2|998.3|997.7|1002.8|1002.2|997.8|996.7|54
1649064600000|2022-04-04 09:30:00|998.4|997.8|997.5|996.9|999.1|997.8|997.5|996.8|10
1649064900000|2022-04-04 09:35:00|999.1|997.6|1002.3|1000.8|1003.3|1002.4|998.9|997.6|88
1649065200000|2022-04-04 09:40:00|1002.2|1000.7|995.3|994.7|1002.2|1000.7|995.2|994.5|46
1649065500000|2022-04-04 09:45:00|995.2|994.6|995.4|994.4|996.4|995.3|993.3|992.3|52
1649065800000|2022-04-04 09:50:00|995.3|994.7|993.5|992.9|997.1|995.8|993|992.1|70
1649066100000|2022-04-04 09:55:00|993.7|992.7|993.7|993.1|995.5|994.4|992.5|991.7|30
1649066400000|2022-04-04 10:00:00|993.8|993.2|995.4|993.9|995.4|994.1|992.9|992|22
1649066700000|2022-04-04 10:05:00|995.3|993.8|993.5|992.5|995.3|993.9|993|991.7|21
1649067000000|2022-04-04 10:10:00|993.6|992.1|993.7|992.7|994.9|993.4|993.5|992.1|21
1649067300000|2022-04-04 10:15:00|993.1|992.5|993.8|992.3|994.1|992.9|992.7|991.4|23
1649067600000|2022-04-04 10:20:00|993.6|992.6|995.4|994.4|996.2|994.9|992.4|991.4|73
1649067900000|2022-04-04 10:25:00|996|994.5|992.6|991.1|996|994.5|992.4|990.9|20
1649068200000|2022-04-04 10:30:00|992.9|991.4|992.9|991.4|993.2|991.7|991.9|990.8|20
1649068500000|2022-04-04 10:35:00|992.5|991.9|990.6|989.1|993.1|991.9|989.4|988.6|94
1649068800000|2022-04-04 10:40:00|990.5|989|991|990|991.7|990.5|989.1|988.3|27
1649069100000|2022-04-04 10:45:00|990.9|990.3|992.1|990.6|992.1|991.2|990.8|990.2|14
1649069400000|2022-04-04 10:50:00|991.9|991.3|993.4|991.9|993.6|992.2|991.3|990.6|44
1649069700000|2022-04-04 10:55:00|992.9|992.3|994.6|994|995.1|994.1|992.7|991.9|33
1649070000000|2022-04-04 11:00:00|994.5|993.9|996.7|995.2|997.8|996.5|994.5|993.7|46
1649070300000|2022-04-04 11:05:00|996.9|995.4|996.4|994.9|996.9|995.8|996|994.7|8
1649070600000|2022-04-04 11:10:00|996.5|995|997.5|996.9|998|997|995.2|994.6|11
1649070900000|2022-04-04 11:15:00|997.9|997.3|998.3|997.3|999.1|997.9|997.2|995.9|30
1649071200000|2022-04-04 11:20:00|998.2|997.2|998.9|997.4|999.4|998.2|998.2|997.2|20
1649071500000|2022-04-04 11:25:00|998.8|997.3|997.5|996|999.1|997.6|997.3|996|35
1649071800000|2022-04-04 11:30:00|997.4|995.9|993.7|992.2|997.4|995.9|993.1|991.6|40
1649072100000|2022-04-04 11:35:00|993.8|992.3|996.5|995.5|996.6|995.8|993.6|992.2|22
1649072400000|2022-04-04 11:40:00|996.4|995.8|996.5|995|997.5|996.1|994.7|993.5|31
1649072700000|2022-04-04 11:45:00|997.1|995.6|999.4|998.8|999.6|998.8|996.1|995|37
1649073000000|2022-04-04 11:50:00|999.6|998.6|1002.9|1001.4|1003|1001.5|998.7|997.2|22
1649073300000|2022-04-04 11:55:00|1002.8|1001.3|1001.3|999.8|1003|1002.1|1000.5|999.2|39
1649073600000|2022-04-04 12:00:00|1001|1000|1005.6|1004.6|1005.8|1004.6|1000.6|999.5|92
1649073900000|2022-04-04 12:05:00|1005.8|1004.8|1005.2|1003.7|1007.1|1005.6|1004.9|1003.6|65
1649074200000|2022-04-04 12:10:00|1005.4|1003.9|1005.1|1003.6|1006.5|1005.4|1003.9|1002.7|48
1649074500000|2022-04-04 12:15:00|1005.2|1003.7|1007.6|1006.1|1007.6|1006.7|1004.4|1002.9|31
1649074800000|2022-04-04 12:20:00|1007.3|1006.7|1006.7|1005.2|1007.4|1006.7|1005.3|1003.8|27
1649075100000|2022-04-04 12:25:00|1005.8|1004.8|1006.8|1005.3|1006.8|1005.9|1004.7|1003.3|26
1649075400000|2022-04-04 12:30:00|1006.5|1005.5|1007.1|1005.6|1007.7|1006.4|1006|1004.9|20
1649075700000|2022-04-04 12:35:00|1006.7|1005.7|1005.8|1005.2|1007.7|1006.9|1005.3|1003.8|25
1649076000000|2022-04-04 12:40:00|1005.7|1005.1|1006|1005|1007.1|1006.1|1005.4|1004.6|21
1649079000000|2022-04-04 13:30:00|1008|1006.5|1004.2|1002.7|1010.7|1010.1|1003.6|1002.1|822
1649079300000|2022-04-04 13:35:00|1004|1003|1012.1|1011.1|1012.8|1012|1002.5|1001.4|375
1649079600000|2022-04-04 13:40:00|1012|1011.4|1007.8|1007.2|1014.9|1014|1007.6|1007|357
1649079900000|2022-04-04 13:45:00|1008.1|1007.1|1005.2|1004.2|1009.1|1008.1|1004.5|1003.9|400
1649080200000|2022-04-04 13:50:00|1004.9|1003.9|1001.9|1000.9|1005.5|1004.5|999.8|998.6|181
1649080500000|2022-04-04 13:55:00|1002.1|1001.3|1000.9|1000.3|1005|1003.9|1000.5|999.8|176
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1006.3|1005.3|1007.7|1007|1001|1000.1|414
1649081100000|2022-04-04 14:05:00|1006.5|1005|1002.3|1000.8|1006.5|1005.3|1000.9|1000.2|159
1649081400000|2022-04-04 14:10:00|1002.1|1001.1|1002.1|1001.5|1005.2|1004.1|1001.2|1000.2|321
1649081700000|2022-04-04 14:15:00|1002.2|1001.6|1000.9|1000.3|1004.6|1003.9|1000.6|999.8|135
1649082000000|2022-04-04 14:20:00|1001.2|1000.2|1002.6|1001.6|1003|1002.4|1000.7|1000.1|104
1649082300000|2022-04-04 14:25:00|1002.4|1001.8|1002.8|1001.8|1003.4|1002.7|1001.2|1000.5|153
1649082600000|2022-04-04 14:30:00|1002.5|1001.9|1001.5|1000.5|1003.1|1002.5|998|997.2|149
1649082900000|2022-04-04 14:35:00|1001.4|1000.8|1000.8|1000.2|1004.3|1003.7|1000.7|1000|115
1649083200000|2022-04-04 14:40:00|1001|1000.4|1003.7|1003.1|1004.7|1003.6|1000.8|1000.2|160
1649083500000|2022-04-04 14:45:00|1003.6|1002.6|1002.6|1002|1004.2|1003.4|1002.5|1001.5|121
1649083800000|2022-04-04 14:50:00|1002.7|1002.1|1005.4|1004.4|1006.6|1006|1001.8|1001.2|157
1649084100000|2022-04-04 14:55:00|1005.1|1004.5|1004.9|1004.3|1006.4|1005.8|1004|1003.4|103
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1007.8|1007.2|1009.8|1009.2|1004.8|1004.1|164
1649084700000|2022-04-04 15:05:00|1007.7|1007.1|1011.3|1010.7|1011.8|1010.9|1007.2|1006.6|176
1649085000000|2022-04-04 15:10:00|1011|1010.4|1010.1|1009.5|1011.8|1010.9|1008.7|1007.8|97
1649085300000|2022-04-04 15:15:00|1009.8|1009.2|1008.6|1007.6|1011.2|1010.5|1008|1007|83
1649085600000|2022-04-04 15:20:00|1008.7|1007.7|1008.9|1007.9|1009.6|1008.7|1007.6|1006.8|82
1649085900000|2022-04-04 15:25:00|1009|1008|1006.5|1005.5|1010.1|1009.3|1006.3|1005.3|232
1649086200000|2022-04-04 15:30:00|1006.3|1005.7|1004|1003|1006.3|1005.7|1002.3|1001.7|151
1649086500000|2022-04-04 15:35:00|1003.9|1003.3|1003.5|1002.5|1004.5|1003.7|1003|1002.2|66
1649086800000|2022-04-04 15:40:00|1003.4|1002.4|1004.4|1003.4|1004.4|1003.7|1002.7|1001.9|109
1649087100000|2022-04-04 15:45:00|1004|1002.5|1003.5|1002.5|1004.2|1003.2|1001.3|1000.4|78
1649087400000|2022-04-04 15:50:00|1003.6|1002.1|1007.9|1006.4|1007.9|1006.9|1003.2|1002.1|79
1649087700000|2022-04-04 15:55:00|1007.6|1006.6|1009.4|1008.8|1009.9|1009.2|1006.6|1006|79
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.7|1007.7|1010|1009.3|1006.2|1005.5|104
1649088300000|2022-04-04 16:05:00|1008.5|1007.9|1009|1008.4|1010|1009.4|1008.5|1007.9|115
1649088600000|2022-04-04 16:10:00|1008.9|1008.3|1007.5|1006.9|1009.9|1008.7|1007|1006.4|109
1649088900000|2022-04-04 16:15:00|1007.4|1006.8|1007.8|1007.2|1008.8|1007.9|1006.8|1006|79
1649089200000|2022-04-04 16:20:00|1007.7|1007.1|1007|1006.4|1008.3|1007.4|1006|1005.2|91
1649089500000|2022-04-04 16:25:00|1006.7|1006.1|1008.1|1007.1|1008.4|1007.4|1005.6|1005|164
1649089800000|2022-04-04 16:30:00|1008|1007.4|1008.2|1007.6|1008.8|1007.9|1007|1006|53
1649090100000|2022-04-04 16:35:00|1008.3|1007.7|1008.2|1007.6|1008.4|1007.8|1007.7|1007|54
1649090400000|2022-04-04 16:40:00|1008.3|1007.7|1007|1006|1009.7|1009|1006.2|1005.2|104
1649090700000|2022-04-04 16:45:00|1006.9|1006.3|1008|1007.4|1009.1|1008.4|1006.7|1006|58
1649091000000|2022-04-04 16:50:00|1007.8|1007.2|1007.8|1007.2|1009|1008|1007.3|1006.5|81
1649091300000|2022-04-04 16:55:00|1007.7|1007.1|1008.5|1007.9|1009.2|1008|1007.5|1006.8|103
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1008.4|1007.8|1008.9|1008.1|1007.9|1007.2|67
1649091900000|2022-04-04 17:05:00|1008.3|1007.3|1008.7|1007.7|1008.8|1008.2|1007|1006.4|80
1649092200000|2022-04-04 17:10:00|1008.5|1007.9|1008.3|1007.7|1010|1009|1008|1007.2|77
1649092500000|2022-04-04 17:15:00|1007.9|1007.3|1007|1006|1009.2|1008.4|1006.9|1005.9|133
1649092800000|2022-04-04 17:20:00|1006.7|1006.1|1009.8|1008.8|1010.2|1009.3|1006.7|1005.9|74
1649093100000|2022-04-04 17:25:00|1009.5|1008.9|1010.5|1009.9|1010.9|1010|1009.5|1008.6|109
1649093400000|2022-04-04 17:30:00|1010.6|1009.5|1013.4|1012.4|1013.8|1013.2|1010.5|1009.5|321
1649093700000|2022-04-04 17:35:00|1013|1012.8|1011.9|1010.9|1013.5|1012.8|1011.2|1010.3|80
1649094000000|2022-04-04 17:40:00|1011.5|1010.8|1012.6|1012|1013|1012.3|1011.4|1010.8|117
1649094300000|2022-04-04 17:45:00|1012.8|1012.2|1012.5|1011.5|1013.6|1012.9|1011.2|1010.2|64
1649094600000|2022-04-04 17:50:00|1012.3|1011.7|1014.6|1014|1014.7|1014|1010.5|1009.9|252
1649094900000|2022-04-04 17:55:00|1014.5|1013.9|1013.3|1012.7|1014.7|1014|1012.9|1011.9|146
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1014|1013.4|1014.2|1013.6|1012.3|1011.5|172
1649095500000|2022-04-04 18:05:00|1013.9|1013.3|1013.7|1013.1|1014.2|1013.5|1012.4|1011.7|221
1649095800000|2022-04-04 18:10:00|1013.5|1012.9|1008.5|1007.9|1014.2|1013.6|1008.5|1007.9|2089
1649096100000|2022-04-04 18:15:00|1008.2|1007.6|1011.4|1010.8|1012.5|1011.6|1008.2|1007.6|256
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1029.9|1028.4|1031.2|1030.2|1023.6|1022.1|241
1649117100000|2022-04-05 00:05:00|1030.1|1029.1|1029.4|1028.4|1032.9|1031.7|1028.6|1027.4|71
1649117400000|2022-04-05 00:10:00|1029.3|1028.3|1030.1|1029.1|1032.6|1031.6|1029|1027.7|59
1649117700000|2022-04-05 00:15:00|1029.6|1029|1031.6|1030.6|1032.1|1031.1|1028.4|1027.4|52
1649118000000|2022-04-05 00:20:00|1031.5|1030|1034.4|1032.9|1034.4|1032.9|1030.4|1029.5|31
1649118300000|2022-04-05 00:25:00|1034.1|1033.5|1032.6|1031.1|1034.4|1033.5|1031.2|1030.6|54
1649118600000|2022-04-05 00:30:00|1032.2|1031.2|1032.2|1031.2|1033.5|1032|1030.5|1029.1|26
1649118900000|2022-04-05 00:35:00|1032.3|1031.3|1032.1|1031.1|1032.4|1031.5|1031|1030.2|17
1649119200000|2022-04-05 00:40:00|1031.6|1030.6|1033|1031.5|1033.4|1032.8|1031.2|1030.3|13
1649119500000|2022-04-05 00:45:00|1032.6|1031.6|1033.7|1032.2|1034.3|1033.3|1031.8|1031.2|69
1649119800000|2022-04-05 00:50:00|1033.5|1032.5|1034|1033.4|1034|1033.4|1033.2|1032.4|12
1649120100000|2022-04-05 00:55:00|1033.7|1032.2|1032.8|1031.3|1034.2|1032.8|1031.6|1030.8|31
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1032.8|1031.3|1032.8|1031.9|1031.4|1030.5|23
1649120700000|2022-04-05 01:05:00|1032.6|1031.6|1033.1|1032.1|1034.8|1033.7|1032.6|1031.4|21
1649121000000|2022-04-05 01:10:00|1032.9|1031.4|1031.6|1030.6|1033.1|1032|1031.3|1030.4|19
1649121300000|2022-04-05 01:15:00|1031.5|1030.9|1032.4|1031.4|1033.1|1031.7|1031.5|1030.4|11
1649121600000|2022-04-05 01:20:00|1032.3|1031.3|1032.5|1031|1033.1|1032.5|1032.1|1030.7|5
1649121900000|2022-04-05 01:25:00|1032.6|1031.1|1032.2|1030.7|1032.9|1032|1031.9|1030.6|5
1649122200000|2022-04-05 01:30:00|1032.1|1031.1|1034.9|1033.4|1035.1|1034.1|1032.1|1030.6|18
1649122500000|2022-04-05 01:35:00|1034.8|1033.3|1035.9|1035.3|1036|1035.3|1033.5|1032|29
1649122800000|2022-04-05 01:40:00|1035.8|1035.2|1035|1033.5|1035.9|1035.2|1034.8|1033.3|9
1649123100000|2022-04-05 01:45:00|1034.9|1033.4|1034.7|1033.2|1035.4|1034.2|1034.2|1032.8|3
1649123400000|2022-04-05 01:50:00|1034.6|1033.1|1034.8|1033.3|1035|1034.1|1033.7|1032.4|11
1649123700000|2022-04-05 01:55:00|1034.4|1033.4|1034.9|1033.4|1034.9|1033.6|1033.6|1032.5|6
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1035.4|1033.9|1036.5|1035|1035|1033.5|10
1649124300000|2022-04-05 02:05:00|1035.3|1034.3|1035.5|1034|1035.7|1034.8|1034.8|1033.5|19
1649124600000|2022-04-05 02:10:00|1035.1|1033.6|1034.4|1032.9|1035.3|1034.3|1033.4|1032.6|5
1649124900000|2022-04-05 02:15:00|1034.2|1032.7|1035|1033.5|1035|1034.1|1033.9|1032.6|5
1649125200000|2022-04-05 02:20:00|1034.8|1033.8|1034.5|1033.5|1035.1|1033.9|1034.1|1033|2
1649125500000|2022-04-05 02:25:00|1034.2|1033.6|1035.1|1034.1|1035.1|1034.1|1033.9|1033|15
1649125800000|2022-04-05 02:30:00|1035|1034|1033.7|1032.7|1035.1|1034.1|1033.7|1032.7|13
1649126100000|2022-04-05 02:35:00|1033.5|1032.9|1034.5|1033|1034.9|1033.4|1033.4|1032.7|7
1649126400000|2022-04-05 02:40:00|1034.9|1033.4|1035.1|1033.6|1035.1|1033.6|1033.8|1033|3
1649126700000|2022-04-05 02:45:00|1035|1033.5|1034.4|1033.4|1035|1033.5|1033.9|1033|6
1649127000000|2022-04-05 02:50:00|1034.5|1033|1034.5|1033|1034.6|1033.4|1033.6|1032.7|5
1649127300000|2022-04-05 02:55:00|1035|1033.5|1034.3|1032.8|1035|1033.7|1033.4|1032.6|14
1649127600000|2022-04-05 03:00:00|1034|1032.5|1033.8|1033.2|1034.5|1033.3|1033.3|1032.5|1
1649127900000|2022-04-05 03:05:00|1034.1|1033.5|1034.7|1034.1|1035.4|1034.2|1034.1|1033.5|5
1649128200000|2022-04-05 03:10:00|1035.3|1034.3|1036.7|1035.7|1036.7|1035.7|1035.2|1033.8|11
1649128500000|2022-04-05 03:15:00|1036|1034.5|1035.3|1034.3|1036.6|1035.3|1035.3|1034.3|10
1649128800000|2022-04-05 03:20:00|1035.4|1033.9|1036.6|1035.1|1036.6|1035.8|1035.3|1033.9|4
1649129100000|2022-04-05 03:25:00|1036.7|1035.2|1037|1035.5|1037.3|1036.3|1036.4|1034.9|1
1649129400000|2022-04-05 03:30:00|1036.8|1035.8|1037.2|1036.2|1037.4|1036.3|1036.4|1035.4|3
1649129700000|2022-04-05 03:35:00|1037.1|1036.5|1037.3|1035.8|1037.4|1036.5|1036.9|1035.4|6
1649130000000|2022-04-05 03:40:00|1036.8|1035.7|1037|1036|1037|1036|1036.6|1035.3|2
1649130300000|2022-04-05 03:45:00|1037.2|1035.7|1036.8|1035.8|1037.5|1036.7|1036.3|1035.5|6
1649130600000|2022-04-05 03:50:00|1036.9|1035.9|1036.7|1036.1|1037.1|1036.1|1036.7|1035.5|1
1649130900000|2022-04-05 03:55:00|1037|1036|1038.7|1037.7|1038.8|1037.8|1036.8|1035.5|14
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1038.5|1037|1039.1|1038|1037.6|1036.6|7
1649131500000|2022-04-05 04:05:00|1038.4|1036.9|1038.4|1036.9|1038.9|1038.2|1038.3|1036.9|9
1649131800000|2022-04-05 04:10:00|1038.3|1036.8|1037.9|1036.4|1038.4|1037.4|1037.7|1036.4|7
1649132100000|2022-04-05 04:15:00|1037|1036|1037.8|1036.3|1037.8|1036.7|1036.9|1036|6
1649132400000|2022-04-05 04:20:00|1037.5|1036.5|1037.8|1036.3|1037.8|1036.5|1037.5|1036.2|0
1649132700000|2022-04-05 04:25:00|1037.9|1036.4|1037.9|1036.4|1038.3|1037.1|1037.6|1036.3|1
1649133000000|2022-04-05 04:30:00|1037.8|1036.3|1037.6|1036.6|1038.3|1036.9|1037.6|1036.3|6
1649133300000|2022-04-05 04:35:00|1038.3|1037|1038.5|1037|1038.9|1038.2|1037.6|1036.6|38
1649133600000|2022-04-05 04:40:00|1038.6|1037.1|1039.9|1038.4|1040.8|1040.2|1038.4|1037|24
1649133900000|2022-04-05 04:45:00|1039.7|1038.7|1041.6|1040.6|1042.5|1041.9|1039.6|1038.6|68
1649134200000|2022-04-05 04:50:00|1041.2|1040.5|1041.4|1039.9|1041.9|1041.3|1040.9|1039.9|5
1649134500000|2022-04-05 04:55:00|1041.2|1040.2|1041.5|1040.5|1041.9|1041.1|1040.9|1039.8|10
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1042.9|1042.3|1044.2|1043.6|1041.3|1040.6|39
1649135100000|2022-04-05 05:05:00|1043.1|1042.1|1044.1|1042.6|1044.1|1042.6|1042.2|1041.5|18
1649135400000|2022-04-05 05:10:00|1044.3|1042.8|1042.3|1041.7|1044.3|1042.8|1041.4|1040.8|8
1649135700000|2022-04-05 05:15:00|1042.2|1041.6|1040.7|1040.1|1042.6|1041.6|1040.3|1039.4|14
1649136000000|2022-04-05 05:20:00|1040.8|1039.8|1040.1|1039.1|1040.8|1039.8|1037.7|1037|12
1649136300000|2022-04-05 05:25:00|1040|1039|1041.2|1039.7|1041.2|1039.8|1038.9|1037.9|15
1649136600000|2022-04-05 05:30:00|1040.9|1039.9|1040.1|1038.6|1041.8|1040.3|1039|1037.6|7
1649136900000|2022-04-05 05:35:00|1039.7|1038.7|1040.6|1039.1|1041.1|1040.2|1038.3|1037|24
1649137200000|2022-04-05 05:40:00|1040.5|1039|1036.8|1035.8|1040.5|1039|1036.8|1035.7|16
1649137500000|2022-04-05 05:45:00|1037.4|1035.9|1035.7|1035.1|1037.9|1036.7|1035.6|1034.8|24
1649137800000|2022-04-05 05:50:00|1035.9|1035.3|1038.4|1036.9|1038.6|1037.3|1035.9|1035|11
1649138100000|2022-04-05 05:55:00|1038.5|1037|1036.8|1035.3|1038.5|1037.1|1035.8|1034.9|13
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1036.9|1035.4|1038.8|1037.6|1036.2|1034.9|27
1649138700000|2022-04-05 06:05:00|1037.1|1036.1|1036.4|1034.9|1037.5|1036.5|1035.8|1034.9|1
1649139000000|2022-04-05 06:10:00|1036|1035.4|1036.4|1034.9|1036.5|1035.4|1035.7|1034.7|5
1649139300000|2022-04-05 06:15:00|1036.2|1035.2|1034.4|1033.4|1036.3|1035.3|1034.4|1033.1|38
1649139600000|2022-04-05 06:20:00|1034.6|1033.1|1035.8|1034.3|1035.9|1034.4|1033.5|1032|6
1649139900000|2022-04-05 06:25:00|1035.5|1034.5|1035.8|1034.3|1036.2|1034.7|1034.6|1033.4|4
1649140200000|2022-04-05 06:30:00|1035.9|1034.4|1035.9|1034.4|1036.4|1035.1|1034.7|1033.5|8
1649140500000|2022-04-05 06:35:00|1035.8|1034.3|1035.4|1033.9|1036.4|1035.4|1034.9|1033.9|12
1649140800000|2022-04-05 06:40:00|1035.8|1034.3|1033.8|1032.8|1036.4|1035.1|1033.8|1032.5|9
1649141100000|2022-04-05 06:45:00|1034|1032.5|1033.8|1032.3|1034.5|1033.6|1033.6|1032.2|6
1649141400000|2022-04-05 06:50:00|1033.6|1032.6|1036|1035|1036.1|1035.2|1033.6|1032.6|15
1649141700000|2022-04-05 06:55:00|1035.8|1035.2|1037.6|1036.1|1037.6|1036.1|1034.9|1033.6|32
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.9|1039.3|1040.7|1039.4|1037.4|1036|20
1649142300000|2022-04-05 07:05:00|1040.1|1039.5|1036.6|1035.1|1040.5|1039.5|1035.5|1034.5|30
1649142600000|2022-04-05 07:10:00|1037|1035.5|1036.9|1035.4|1037.6|1036.1|1034.9|1034.3|11
1649142900000|2022-04-05 07:15:00|1037.1|1035.6|1038.4|1036.9|1038.4|1037.1|1036.9|1035.4|4
1649143200000|2022-04-05 07:20:00|1038.8|1037.3|1037.6|1036.1|1038.9|1037.6|1036.6|1035.3|9
1649143500000|2022-04-05 07:25:00|1037.1|1036|1037.4|1035.9|1038.8|1037.4|1037.1|1035.9|5
1649143800000|2022-04-05 07:30:00|1037.2|1035.7|1037.1|1035.6|1037.5|1036.1|1035.9|1034.9|3
1649144100000|2022-04-05 07:35:00|1036.9|1035.9|1039.9|1038.4|1039.9|1038.4|1036.9|1035.9|26
1649144400000|2022-04-05 07:40:00|1040.1|1038.6|1039.6|1038.6|1040.1|1038.9|1039.2|1037.7|7
1649144700000|2022-04-05 07:45:00|1039.7|1038.7|1039.8|1038.3|1040.1|1039.3|1039.5|1038.2|11
1649145000000|2022-04-05 07:50:00|1039.7|1038.2|1039.6|1038.6|1040.1|1038.9|1039.4|1037.9|6
1649145300000|2022-04-05 07:55:00|1039.9|1038.4|1039.4|1037.9|1039.9|1038.7|1039.1|1037.6|8
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1038.3|1037.7|1039.9|1038.6|1038|1036.5|48
1649145900000|2022-04-05 08:05:00|1038.6|1037.6|1038|1036.5|1038.6|1037.8|1038|1036.5|1
1649146200000|2022-04-05 08:10:00|1037.5|1036.7|1035.7|1035.1|1037.6|1036.8|1034.8|1033.9|18
1649146500000|2022-04-05 08:15:00|1035.6|1035|1035.7|1034.7|1036.1|1035|1034.6|1033.6|9
1649146800000|2022-04-05 08:20:00|1035.4|1034.8|1035.5|1034|1036.2|1035.2|1035|1033.8|8
1649147100000|2022-04-05 08:25:00|1035.6|1034.1|1034.1|1032.6|1035.8|1034.8|1033.6|1032.5|21
1649147400000|2022-04-05 08:30:00|1033.8|1032.8|1037.1|1035.6|1037.2|1035.7|1032|1030.9|41
1649147700000|2022-04-05 08:35:00|1036.9|1035.4|1037.2|1036.2|1037.2|1036.2|1035.5|1034|25
1649148000000|2022-04-05 08:40:00|1037.6|1036.1|1037.3|1035.8|1037.8|1036.6|1036.1|1034.8|9
1649148300000|2022-04-05 08:45:00|1037.1|1035.6|1031.4|1030.8|1037.1|1035.6|1029.5|1028.3|97
1649148600000|2022-04-05 08:50:00|1031|1030.4|1033|1031.5|1033|1031.6|1030.6|1029.7|58
1649148900000|2022-04-05 08:55:00|1032.9|1031.4|1031.9|1030.4|1034.6|1034|1030.8|1029.4|68
1649149200000|2022-04-05 09:00:00|1031.6|1031|1033.2|1031.7|1033.4|1032.3|1031.6|1031|8
1649149500000|2022-04-05 09:05:00|1033|1031.5|1035.6|1034.1|1036.5|1035.7|1033|1031.5|41
1649149800000|2022-04-05 09:10:00|1035.4|1033.9|1034.8|1033.3|1037.1|1036|1034.8|1033.3|6
1649150100000|2022-04-05 09:15:00|1035.4|1033.8|1035.1|1033.6|1035.7|1034.2|1035|1033.5|5
1649150400000|2022-04-05 09:20:00|1034.8|1033.3|1038.1|1037.1|1038.6|1037.6|1033.6|1032.1|66
1649150700000|2022-04-05 09:25:00|1037.9|1036.9|1039.4|1037.9|1040.1|1038.6|1037.7|1036.9|36
1649151000000|2022-04-05 09:30:00|1039.5|1038|1038.3|1036.8|1039.7|1038.5|1037.6|1036.7|16
1649151300000|2022-04-05 09:35:00|1038|1037|1038|1037|1038.6|1037.8|1037.1|1035.7|13
1649151600000|2022-04-05 09:40:00|1038.5|1037.5|1039.6|1038.6|1039.9|1039.3|1038.1|1036.6|37
1649151900000|2022-04-05 09:45:00|1039.4|1038.8|1041.6|1041|1042.6|1041.5|1039.4|1038.1|99
1649152200000|2022-04-05 09:50:00|1042.2|1040.7|1042.3|1040.8|1042.7|1041.8|1041.2|1040|24
1649152500000|2022-04-05 09:55:00|1042.1|1041.1|1042.5|1041.5|1042.7|1041.7|1041.7|1040.3|25
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1042.8|1042.2|1043.8|1042.7|1042.1|1040.8|63
1649153100000|2022-04-05 10:05:00|1043|1042|1043.4|1042.4|1043.5|1042.7|1042.6|1041.3|18
1649153400000|2022-04-05 10:10:00|1043.2|1042.6|1046.2|1044.7|1047.5|1046.9|1043.2|1042.4|105
1649153700000|2022-04-05 10:15:00|1046.1|1045.2|1048.3|1047.7|1048.7|1047.8|1044.2|1043.1|69
1649154000000|2022-04-05 10:20:00|1048.4|1046.9|1052.3|1051.3|1052.7|1051.8|1048.3|1046.9|149
1649154300000|2022-04-05 10:25:00|1051.8|1051.7|1053.1|1052.1|1056.5|1055|1051.8|1051|100
1649154600000|2022-04-05 10:30:00|1053.2|1052.6|1052.4|1050.9|1053.8|1052.9|1050.9|1049.9|34
1649154900000|2022-04-05 10:35:00|1052.5|1051|1053.2|1051.7|1053.9|1052.9|1051.5|1050.9|45
1649155200000|2022-04-05 10:40:00|1053.6|1052.1|1054.5|1053.5|1054.8|1053.7|1053.1|1052|28
1649155500000|2022-04-05 10:45:00|1054.6|1053.6|1055.3|1053.8|1055.9|1054.9|1054|1052.5|28
1649155800000|2022-04-05 10:50:00|1055.1|1053.6|1056|1054.5|1059.6|1059|1055|1053.6|152
1649156100000|2022-04-05 10:55:00|1054.6|1053.1|1060.5|1059|1061.2|1060.3|1054.5|1053.1|135
1649156400000|2022-04-05 11:00:00|1060|1059.3|1057|1056|1061.5|1060|1057|1055.9|74
1649156700000|2022-04-05 11:05:00|1057.6|1056.6|1055|1054|1057.6|1056.6|1052.3|1050.9|96
1649157000000|2022-04-05 11:10:00|1055.2|1053.7|1055.2|1053.7|1058.6|1057.1|1054.3|1053.1|79
1649157300000|2022-04-05 11:15:00|1055.3|1053.8|1052|1050.5|1055.6|1054.6|1051.4|1049.9|58
1649157600000|2022-04-05 11:20:00|1051.9|1050.4|1053|1051.5|1053|1051.6|1047.4|1046.2|62
1649157900000|2022-04-05 11:25:00|1053.1|1051.6|1054.3|1052.8|1056.1|1054.6|1051.8|1050.4|72
1649158200000|2022-04-05 11:30:00|1054.2|1052.7|1055.8|1054.3|1056.4|1055.3|1054.1|1052.7|29
1649158500000|2022-04-05 11:35:00|1055.6|1054.6|1056.7|1055.2|1056.9|1055.8|1054.9|1053.6|40
1649158800000|2022-04-05 11:40:00|1057.3|1055.8|1057|1055.5|1058.5|1057|1055.8|1054.6|62
1649159100000|2022-04-05 11:45:00|1058.1|1056.6|1057.1|1055.6|1059.4|1058.6|1055.9|1054.5|65
1649159400000|2022-04-05 11:50:00|1056.9|1055.4|1055.6|1054.1|1058.4|1057.7|1054.8|1053.7|35
1649159700000|2022-04-05 11:55:00|1056|1054.5|1052.5|1051|1056|1054.6|1050|1048.7|51
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1049|1047.5|1052.6|1051.1|1048.3|1047.3|47
1649160300000|2022-04-05 12:05:00|1048.9|1047.4|1053|1051.5|1054.4|1053.2|1047.6|1046.9|61
1649160600000|2022-04-05 12:10:00|1053.1|1051.6|1051.3|1049.8|1053.6|1052.6|1051.3|1049.8|21
1649160900000|2022-04-05 12:15:00|1051|1050|1049.6|1048.1|1052.4|1051.6|1049.3|1047.8|57
1649161200000|2022-04-05 12:20:00|1049.7|1048.2|1049.7|1048.2|1051.7|1050.2|1047.2|1046|58
1649161500000|2022-04-05 12:25:00|1049.6|1048.1|1051|1049.5|1051.9|1051|1049.1|1047.7|57
1649161800000|2022-04-05 12:30:00|1050.7|1049.7|1054.5|1053.5|1055.1|1054.1|1050.2|1049.4|105
1649162100000|2022-04-05 12:35:00|1054.6|1053.6|1052.3|1050.8|1055.1|1053.8|1051.1|1050.1|142
1649162400000|2022-04-05 12:40:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1052|1050.7|47
1649165400000|2022-04-05 13:30:00|1058.9|1057.4|1065.4|1064.8|1066.4|1065.8|1051|1049.5|937
1649165700000|2022-04-05 13:35:00|1065.6|1064.6|1059|1058|1073.5|1072.4|1058.7|1057.8|648
1649166000000|2022-04-05 13:40:00|1058.9|1057.9|1059.3|1058.3|1062.6|1061.7|1056.1|1055.3|283
1649166300000|2022-04-05 13:45:00|1059.5|1058.5|1061.3|1060.3|1061.6|1060.3|1051.7|1050.8|469
1649166600000|2022-04-05 13:50:00|1061.5|1060.5|1056.2|1055.6|1061.7|1060.9|1052.4|1051.7|411
1649166900000|2022-04-05 13:55:00|1056.3|1055.7|1056.8|1055.3|1060|1059.3|1056.1|1055.3|154
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1048.2|1047.6|1056.5|1055.5|1047.5|1046.5|686
1649167500000|2022-04-05 14:05:00|1047.7|1047.1|1048.9|1047.4|1049.9|1049|1045.7|1044.9|283
1649167800000|2022-04-05 14:10:00|1048.3|1047.3|1054.5|1053.5|1056.5|1055.7|1048.1|1047.2|213
1649168100000|2022-04-05 14:15:00|1054.3|1053.3|1052.9|1051.9|1056.3|1055.1|1052.9|1051.9|126
1649168400000|2022-04-05 14:20:00|1052.8|1051.8|1044.6|1043.6|1052.8|1052|1043.8|1042.9|156
1649168700000|2022-04-05 14:25:00|1044.8|1044|1051.3|1050.3|1051.3|1050.7|1044.3|1043.5|200
1649169000000|2022-04-05 14:30:00|1051.5|1050|1043.6|1043|1051.5|1050.7|1043.6|1043|148
1649169300000|2022-04-05 14:35:00|1044.4|1043.4|1036.7|1036.1|1045|1044.3|1036.2|1035.3|632
1649169600000|2022-04-05 14:40:00|1036.5|1035.9|1036.5|1035.5|1041.6|1040.8|1036|1035.2|486
1649169900000|2022-04-05 14:45:00|1036.6|1035.6|1035.9|1035.3|1036.7|1035.8|1033.8|1033.1|247
1649170200000|2022-04-05 14:50:00|1036.1|1034.6|1039|1038|1039.6|1038.5|1035|1034|288
1649170500000|2022-04-05 14:55:00|1039.3|1037.5|1038.7|1037.7|1039.5|1038.8|1036.6|1036|275
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1039|1038|1039.5|1038.7|1034.8|1034|168
1649171100000|2022-04-05 15:05:00|1039.2|1038.6|1043|1042|1044.2|1043.2|1039.2|1038.6|316
1649171400000|2022-04-05 15:10:00|1042.9|1042.3|1041.5|1040.5|1044.2|1043.5|1036.4|1035.3|221
1649171700000|2022-04-05 15:15:00|1041.1|1040.1|1042.7|1041.7|1043.2|1042.1|1040.2|1038.9|66
1649172000000|2022-04-05 15:20:00|1042.6|1041.1|1043|1041.5|1044.7|1043.7|1041.7|1040.9|94
1649172300000|2022-04-05 15:25:00|1042.9|1041.9|1047.6|1046.1|1048.2|1047.3|1042.9|1041.8|139
1649172600000|2022-04-05 15:30:00|1047.9|1046.4|1044.8|1043.8|1047.9|1046.8|1043.6|1042.6|62
1649172900000|2022-04-05 15:35:00|1044.7|1044.1|1046.2|1045.6|1047|1046.4|1044.5|1043.7|37
1649173200000|2022-04-05 15:40:00|1046.7|1046.1|1046.4|1044.9|1049|1048.4|1046.1|1044.9|80
1649173500000|2022-04-05 15:45:00|1046.2|1045.2|1049.9|1048.4|1049.9|1048.7|1043.6|1043|279
1649173800000|2022-04-05 15:50:00|1049.8|1048.3|1043.8|1043.2|1049.9|1048.5|1043.8|1042.9|53
1649174100000|2022-04-05 15:55:00|1044.5|1043.5|1044.4|1043.4|1045.2|1044.1|1043.8|1042.9|65
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1039.4|1038.8|1044.5|1043.4|1038.9|1038.2|118
1649174700000|2022-04-05 16:05:00|1039.5|1038.9|1043.5|1042|1044.1|1043.1|1038.3|1037.5|100
1649175000000|2022-04-05 16:10:00|1043.4|1041.9|1041.8|1040.3|1045.2|1044.1|1041.1|1040.1|76
1649175300000|2022-04-05 16:15:00|1041.4|1040.8|1043.4|1041.9|1044.4|1043.6|1041.4|1040.4|64
1649175600000|2022-04-05 16:20:00|1043.5|1042.5|1039.5|1038.5|1043.5|1042.5|1039.1|1038.5|68
1649175900000|2022-04-05 16:25:00|1040|1038.9|1040.7|1040.1|1041.3|1040.2|1039.5|1038.7|31
1649176200000|2022-04-05 16:30:00|1040.9|1039.9|1041.9|1040.9|1043.4|1042.3|1039.9|1039.3|43
1649176500000|2022-04-05 16:35:00|1041.6|1040.6|1049.1|1048.1|1049.5|1048.7|1041.1|1040.1|106
1649176800000|2022-04-05 16:40:00|1049.6|1048.6|1048.8|1048.2|1051.7|1051.1|1048.6|1047.8|77
1649177100000|2022-04-05 16:45:00|1048.9|1048.3|1046.9|1045.9|1049.7|1049.1|1046.5|1045.9|97
1649177400000|2022-04-05 16:50:00|1047|1046|1045.3|1043.8|1047.5|1046.7|1044.7|1043.6|121
1649177700000|2022-04-05 16:55:00|1045|1044|1045.7|1044.7|1045.9|1045|1043|1041.9|148
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1045.6|1045|1046.4|1045.4|1044.7|1043.8|53
1649178300000|2022-04-05 17:05:00|1046.1|1045.5|1042.3|1041.7|1046.5|1045.5|1042.1|1040.8|128
1649178600000|2022-04-05 17:10:00|1042.2|1041.6|1044.3|1043.3|1045.1|1044.1|1042.2|1041.6|72
1649178900000|2022-04-05 17:15:00|1044.1|1043.5|1044|1043|1045.5|1044.9|1043.5|1042.8|167
1649179200000|2022-04-05 17:20:00|1043.8|1043.2|1044.7|1043.2|1045.8|1044.5|1043.2|1042.4|100
1649179500000|2022-04-05 17:25:00|1044.8|1043.3|1044|1043.4|1045.1|1044.3|1043.6|1043|72
1649179800000|2022-04-05 17:30:00|1043.9|1043.3|1044.5|1043.5|1045.2|1044.1|1043.8|1043.2|124
1649180100000|2022-04-05 17:35:00|1044.7|1043.7|1044.3|1043.3|1046|1044.8|1044|1043.2|70
1649180400000|2022-04-05 17:40:00|1044.2|1043.6|1045.3|1043.8|1045.3|1044.1|1043.1|1042.5|42
1649180700000|2022-04-05 17:45:00|1045.4|1043.9|1045|1044|1045.4|1044.6|1044.5|1043.3|33
1649181000000|2022-04-05 17:50:00|1045.3|1043.8|1042.6|1041.1|1045.3|1043.9|1042.1|1041.1|36
1649181300000|2022-04-05 17:55:00|1042.7|1041.2|1044.7|1044.1|1045.1|1044.2|1042.1|1041.1|75
1649181600000|2022-04-05 18:00:00|1044.6|1044|1044.6|1043.1|1044.9|1044|1042.2|1041.3|163
1649181900000|2022-04-05 18:05:00|1044.4|1043.8|1046.1|1045.5|1046.4|1045.7|1043.2|1042.2|189
1649182200000|2022-04-05 18:10:00|1046|1045.4|1047.7|1047.1|1047.7|1047.1|1043|1042|1782
1649182500000|2022-04-05 18:15:00|1047.9|1047.3|1049.6|1048.6|1050.4|1049.8|1047.5|1046.7|646
1649203200000|2022-04-06 00:00:00|1049.5|1048|1052.2|1051.2|1057|1055.7|1048.5|1047.7|153
1649203500000|2022-04-06 00:05:00|1052.1|1050.7|1049.9|1048.9|1052.6|1051.1|1049.4|1048.6|38
1649203800000|2022-04-06 00:10:00|1049.8|1048.8|1052.2|1051.2|1052.3|1051.2|1049.3|1048.5|75
1649204100000|2022-04-06 00:15:00|1052.4|1050.9|1049.8|1049.2|1052.5|1051.2|1049.7|1049|17
1649204400000|2022-04-06 00:20:00|1049.7|1048.7|1048.3|1046.8|1050|1048.7|1047.6|1046.1|17
1649204700000|2022-04-06 00:25:00|1048.4|1046.9|1049.2|1047.7|1050.6|1049.6|1048.4|1046.9|16
1649205000000|2022-04-06 00:30:00|1049.3|1047.8|1049.2|1048.2|1049.3|1048.3|1048.2|1047.4|7
1649205300000|2022-04-06 00:35:00|1049|1048.4|1047|1046|1049|1048.4|1047|1046|16
1649205600000|2022-04-06 00:40:00|1047.2|1045.7|1045.8|1045.2|1047.3|1046|1045.7|1044.9|42
1649205900000|2022-04-06 00:45:00|1045.5|1044.9|1044.7|1043.7|1046|1045|1044.4|1043.1|43
1649206200000|2022-04-06 00:50:00|1044.5|1043.5|1044.2|1043.2|1045.2|1044|1043.9|1042.8|32
1649206500000|2022-04-06 00:55:00|1044.1|1043.5|1045.5|1044|1045.6|1044.6|1044.1|1043.4|7
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1046.4|1045.4|1047.3|1046|1044.1|1043.4|6
1649207100000|2022-04-06 01:05:00|1046.3|1045.3|1048.2|1046.7|1048.3|1046.8|1045.9|1044.8|18
1649207400000|2022-04-06 01:10:00|1048.3|1046.8|1046.9|1046.3|1048.3|1046.8|1046.9|1046|9
1649207700000|2022-04-06 01:15:00|1046.8|1046.2|1046.7|1045.7|1046.8|1046.2|1046.1|1044.9|12
1649208000000|2022-04-06 01:20:00|1046.5|1045.9|1046.8|1045.8|1046.8|1046.1|1046.4|1045.5|104
1649208300000|2022-04-06 01:25:00|1046.7|1046.1|1047.4|1046.8|1048.9|1047.8|1046.7|1046.1|15
1649208600000|2022-04-06 01:30:00|1047.6|1046.6|1049|1048|1049.9|1048.8|1047.6|1046.6|12
1649208900000|2022-04-06 01:35:00|1049.2|1047.7|1048.5|1047|1049.2|1048.1|1047.7|1047|16
1649209200000|2022-04-06 01:40:00|1048.4|1046.9|1045.9|1045.3|1048.4|1047|1045.3|1043.8|12
1649209500000|2022-04-06 01:45:00|1046|1045.4|1046.8|1045.3|1046.8|1045.6|1044.8|1044.2|35
1649209800000|2022-04-06 01:50:00|1046.5|1045.5|1046.7|1045.7|1046.8|1045.8|1045.5|1044.5|35
1649210100000|2022-04-06 01:55:00|1046.6|1046|1047.2|1045.7|1048.3|1046.9|1046.6|1045.7|2
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1047.2|1045.7|1048.8|1047.7|1046.9|1045.7|10
1649210700000|2022-04-06 02:05:00|1047.3|1045.8|1047.7|1046.2|1047.7|1046.3|1046.7|1045.2|4
1649211000000|2022-04-06 02:10:00|1047.5|1046.5|1048.3|1046.8|1048.7|1047.3|1047.2|1046|12
1649211300000|2022-04-06 02:15:00|1048|1047|1048.3|1046.8|1048.8|1047.6|1047.8|1046.8|105
1649211600000|2022-04-06 02:20:00|1048|1047|1047.8|1046.3|1048|1047.1|1047|1046.3|4
1649211900000|2022-04-06 02:25:00|1047.9|1046.4|1047.8|1046.3|1047.9|1046.4|1047.8|1046.3|0
1649212200000|2022-04-06 02:30:00|1047.9|1046.4|1048.3|1046.8|1048.3|1047|1047.9|1046.4|0
1649212500000|2022-04-06 02:35:00|1049.2|1047.7|1048|1047|1049.2|1047.8|1047.1|1046.3|10
1649212800000|2022-04-06 02:40:00|1047.9|1047.3|1050.8|1049.3|1050.8|1049.3|1047.9|1046.8|15
1649213100000|2022-04-06 02:45:00|1050.2|1049.6|1050.9|1049.9|1051.3|1050.4|1049.7|1048.7|15
1649213400000|2022-04-06 02:50:00|1050.7|1049.7|1050.6|1049.6|1051.1|1050.3|1049.7|1049|5
1649213700000|2022-04-06 02:55:00|1050.7|1049.7|1048.8|1048.2|1050.7|1049.8|1048.6|1047.7|12
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1050.7|1049.7|1050.9|1049.7|1048.9|1048.1|7
1649214300000|2022-04-06 03:05:00|1050.5|1049.9|1049.6|1048.6|1050.7|1049.9|1049|1048|123
1649214600000|2022-04-06 03:10:00|1049.3|1048.7|1050|1048.5|1050.5|1049.4|1049.3|1048.3|5
1649214900000|2022-04-06 03:15:00|1049.7|1048.7|1050|1048.5|1050|1048.8|1049.3|1048.4|1
1649215200000|2022-04-06 03:20:00|1049.7|1048.7|1049.6|1048.6|1050|1049.2|1049.3|1048.5|5
1649215500000|2022-04-06 03:25:00|1049.3|1048.7|1048.8|1047.8|1049.3|1048.7|1047.7|1046.7|12
1649215800000|2022-04-06 03:30:00|1048.6|1048.2|1049.2|1047.7|1049.3|1048.4|1048.6|1047.7|3
1649216100000|2022-04-06 03:35:00|1049.3|1047.8|1049|1048|1049.3|1048|1049|1047.7|103
1649216400000|2022-04-06 03:40:00|1048.9|1048.3|1050.6|1049.1|1050.6|1049.1|1048.9|1048.2|5
1649216700000|2022-04-06 03:45:00|1050.5|1049|1052.7|1051.2|1052.7|1051.5|1050.5|1049|19
1649217000000|2022-04-06 03:50:00|1052.1|1051.5|1053.6|1052.1|1054.1|1053.5|1051.8|1051.1|12
1649217300000|2022-04-06 03:55:00|1053.3|1051.8|1053|1052|1053.9|1052.9|1052.7|1051.4|12
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1051|1049.5|1053.6|1052.2|1050.3|1049|24
1649217900000|2022-04-06 04:05:00|1050.9|1049.4|1051.1|1049.6|1051.2|1049.9|1049.8|1048.3|7
1649218200000|2022-04-06 04:10:00|1051|1050|1052|1050.5|1052|1050.5|1049.8|1048.5|5
1649218500000|2022-04-06 04:15:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051.3|1051.5|1050|1
1649218800000|2022-04-06 04:20:00|1052.2|1050.7|1051.9|1050.4|1052.8|1051.3|1051.9|1050.4|3
1649219100000|2022-04-06 04:25:00|1052.3|1050.8|1052.2|1050.7|1052.3|1050.8|1051.9|1050.4|1
1649219400000|2022-04-06 04:30:00|1052.1|1050.6|1050.7|1049.2|1052.1|1050.6|1047.9|1046.6|18
1649219700000|2022-04-06 04:35:00|1051.1|1049.6|1051.2|1049.7|1051.2|1049.7|1051.1|1049.6|2
1649220000000|2022-04-06 04:40:00|1051.4|1049.9|1050.6|1049.1|1051.4|1049.9|1050.6|1049.1|4
1649220300000|2022-04-06 04:45:00|1050.5|1049|1049.9|1048.4|1050.5|1049|1049.9|1048.4|0
1649220600000|2022-04-06 04:50:00|1049.8|1048.3|1048.6|1047.1|1050.1|1048.6|1048|1046.5|2
1649220900000|2022-04-06 04:55:00|1049.1|1048.5|1048.7|1047.2|1050.6|1049.1|1048.4|1046.9|9
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1045.8|1044.3|1048.8|1047.3|1042.2|1041.3|24
1649221500000|2022-04-06 05:05:00|1045.4|1043.9|1045.4|1043.9|1045.8|1044.3|1043.6|1042.5|4
1649221800000|2022-04-06 05:10:00|1045.6|1044.1|1043.3|1041.8|1045.8|1044.7|1042.8|1041.5|8
1649222100000|2022-04-06 05:15:00|1043|1041.5|1042.8|1041.3|1043.4|1042|1042.4|1040.9|4
1649222400000|2022-04-06 05:20:00|1042.7|1041.2|1042.8|1041.3|1042.8|1041.7|1041.8|1040.8|3
1649222700000|2022-04-06 05:25:00|1042.6|1042|1043.3|1041.8|1043.8|1043|1042.6|1041.3|4
1649223000000|2022-04-06 05:30:00|1043.4|1041.9|1042.7|1041.7|1044.8|1043.3|1042.7|1041.5|5
1649223300000|2022-04-06 05:35:00|1042.5|1041.9|1043.4|1042.4|1043.9|1042.6|1042.5|1041.7|11
1649223600000|2022-04-06 05:40:00|1043.8|1042.3|1042.1|1040.6|1043.8|1042.3|1041.6|1040.6|21
1649223900000|2022-04-06 05:45:00|1042.3|1040.8|1038.5|1037.5|1042.3|1041|1037.8|1037|33
1649224200000|2022-04-06 05:50:00|1038.3|1037.7|1036.6|1035.1|1039.1|1038.1|1035.2|1033.7|38
1649224500000|2022-04-06 05:55:00|1036.5|1035|1035.1|1033.6|1037.8|1036.3|1035|1033.5|14
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1034.7|1033.7|1036.4|1035.3|1034.2|1032.7|25
1649225100000|2022-04-06 06:05:00|1035.1|1033.6|1034.1|1032.6|1035.1|1033.6|1033|1031.8|15
1649225400000|2022-04-06 06:10:00|1034.3|1032.8|1030.8|1029.3|1034.3|1033.4|1030.1|1028.7|43
1649225700000|2022-04-06 06:15:00|1030.7|1029.2|1029.8|1028.3|1030.7|1029.5|1028.6|1027.1|30
1649226000000|2022-04-06 06:20:00|1029.7|1028.2|1029.1|1028.1|1030|1029.2|1028.3|1027.1|25
1649226300000|2022-04-06 06:25:00|1029.4|1027.9|1032.2|1030.7|1032.6|1031.1|1029.1|1027.9|22
1649226600000|2022-04-06 06:30:00|1032.3|1030.8|1030|1028.5|1032.7|1031.4|1029.5|1028.3|7
1649226900000|2022-04-06 06:35:00|1029.9|1028.4|1030.6|1030|1031.4|1030|1029.6|1028.4|20
1649227200000|2022-04-06 06:40:00|1030.9|1029.4|1028.7|1027.2|1031.3|1030.2|1028.4|1027.1|44
1649227500000|2022-04-06 06:45:00|1028.6|1027.1|1029.1|1027.6|1030.4|1029.3|1025.3|1024.1|113
1649227800000|2022-04-06 06:50:00|1029|1027.5|1030.6|1029.1|1031.3|1030.3|1028.6|1027.1|15
1649228100000|2022-04-06 06:55:00|1030.2|1028.7|1031.2|1029.7|1031.3|1030.1|1029.2|1027.8|14
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1031.2|1029.7|1031.3|1029.8|1030.9|1029.4|7
1649228700000|2022-04-06 07:05:00|1031.3|1029.8|1029.2|1027.7|1032|1030.5|1028.6|1027.4|28
1649229000000|2022-04-06 07:10:00|1029.8|1028.3|1031.3|1029.8|1031.8|1030.3|1029.8|1028.3|12
1649229300000|2022-04-06 07:15:00|1031.4|1029.9|1026.4|1025.8|1031.4|1029.9|1026.3|1025.4|22
1649229600000|2022-04-06 07:20:00|1026.5|1025.9|1031.1|1030.1|1031.1|1030.1|1026.5|1025.6|57
1649229900000|2022-04-06 07:25:00|1031.2|1029.7|1029.6|1028.6|1031.2|1029.9|1028.1|1027.2|20
1649230200000|2022-04-06 07:30:00|1030|1028.5|1033|1031.5|1033|1031.9|1030|1028.5|15
1649230500000|2022-04-06 07:35:00|1032.6|1032|1031.9|1030.4|1034.2|1033.2|1031.9|1030.4|44
1649230800000|2022-04-06 07:40:00|1032|1030.5|1034.1|1033.1|1034.3|1033.3|1031.8|1030.3|16
1649231100000|2022-04-06 07:45:00|1034.4|1032.9|1033.8|1032.3|1035.1|1034.1|1033.6|1032.2|18
1649231400000|2022-04-06 07:50:00|1033.7|1032.2|1033.7|1032.2|1035.1|1034|1033.7|1032.2|9
1649231700000|2022-04-06 07:55:00|1033.6|1032.1|1034.9|1034.3|1035|1034.3|1033|1031.8|11
1649232000000|2022-04-06 08:00:00|1035|1034.4|1034.9|1034.3|1035.8|1034.7|1034.9|1033.5|17
1649232300000|2022-04-06 08:05:00|1034.8|1034.2|1031.7|1030.2|1034.8|1034.2|1031.2|1030.1|53
1649232600000|2022-04-06 08:10:00|1031.4|1030.4|1031.5|1030.9|1032.1|1031.4|1031.2|1030.3|17
1649232900000|2022-04-06 08:15:00|1031.4|1030.8|1032.8|1031.3|1033.5|1032.7|1031.1|1030.5|21
1649233200000|2022-04-06 08:20:00|1032.5|1031.9|1033.1|1031.6|1034.5|1033.1|1031.1|1029.8|52
1649233500000|2022-04-06 08:25:00|1033.6|1032.1|1033.8|1032.8|1034.5|1033.6|1033.5|1032|6
1649233800000|2022-04-06 08:30:00|1033.3|1032.3|1035.1|1033.6|1035.3|1033.9|1033.2|1031.8|3
1649234100000|2022-04-06 08:35:00|1034.9|1033.4|1038.3|1036.8|1038.3|1036.8|1034.8|1033.3|75
1649234400000|2022-04-06 08:40:00|1037.7|1036.7|1036.8|1035.3|1037.7|1036.7|1035.6|1034.1|16
1649234700000|2022-04-06 08:45:00|1036.5|1035.5|1039.7|1039.1|1040.7|1039.7|1036.5|1035.5|37
1649235000000|2022-04-06 08:50:00|1039.9|1038.9|1040.6|1039.6|1040.9|1040.1|1039|1037.5|24
1649235300000|2022-04-06 08:55:00|1040.7|1039.2|1039.9|1038.4|1041.1|1040.1|1038.4|1037.3|40
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1038.9|1037.4|1040|1038.8|1038.6|1037.4|11
1649235900000|2022-04-06 09:05:00|1039|1037.5|1036.8|1035.3|1039|1037.5|1035.6|1034.3|18
1649236200000|2022-04-06 09:10:00|1037.4|1035.9|1037.8|1036.3|1037.8|1036.3|1035.5|1034.1|27
1649236500000|2022-04-06 09:15:00|1037.3|1035.8|1037.3|1036.3|1038.6|1037.5|1036.3|1034.8|19
1649236800000|2022-04-06 09:20:00|1037.4|1036.8|1037.7|1036.2|1037.7|1036.9|1035.8|1034.3|7
1649237100000|2022-04-06 09:25:00|1037.1|1035.6|1037.8|1036.8|1037.9|1036.8|1037|1035.6|8
1649237400000|2022-04-06 09:30:00|1037.9|1036.4|1040.5|1039|1040.5|1039|1037.4|1036.2|13
1649237700000|2022-04-06 09:35:00|1040.6|1039.1|1040.3|1038.8|1040.8|1039.4|1040.1|1038.6|123
1649238000000|2022-04-06 09:40:00|1040.2|1038.7|1039.6|1039|1040.4|1039.3|1039.5|1038.6|23
1649238300000|2022-04-06 09:45:00|1041.6|1040.1|1038.1|1037.1|1041.6|1040.5|1037.6|1036.3|21
1649238600000|2022-04-06 09:50:00|1038|1037.5|1035.7|1034.2|1038.1|1037.5|1035.1|1033.6|13
1649238900000|2022-04-06 09:55:00|1035.6|1034.1|1036|1034.5|1037.4|1035.9|1035.6|1034.1|29
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.5|1033|1036|1034.5|1034.4|1033|14
1649239500000|2022-04-06 10:05:00|1034.4|1032.9|1032.6|1031.6|1034.5|1033.5|1031.5|1030.6|37
1649239800000|2022-04-06 10:10:00|1033.4|1031.9|1034.2|1032.7|1034.9|1034|1032.7|1031.3|38
1649240100000|2022-04-06 10:15:00|1033.6|1033|1036.1|1034.6|1036.1|1034.6|1032.6|1031.5|14
1649240400000|2022-04-06 10:20:00|1036|1034.5|1035.1|1034.1|1036|1034.8|1035.1|1033.6|4
1649240700000|2022-04-06 10:25:00|1035.4|1033.9|1034.7|1033.2|1035.6|1034.5|1034.6|1033.2|5
1649241000000|2022-04-06 10:30:00|1033.9|1032.4|1034|1032.5|1035|1034|1033.6|1032.1|12
1649241300000|2022-04-06 10:35:00|1033.6|1032.1|1033.6|1032.1|1033.8|1032.7|1033|1031.8|4
1649241600000|2022-04-06 10:40:00|1033.4|1031.9|1032.9|1031.4|1034.4|1032.9|1032.1|1031.2|21
1649241900000|2022-04-06 10:45:00|1032.8|1031.3|1032.1|1030.6|1033.1|1031.7|1031.3|1030.6|16
1649242200000|2022-04-06 10:50:00|1032.2|1030.7|1033.3|1031.8|1033.3|1031.8|1031.4|1030.5|10
1649242500000|2022-04-06 10:55:00|1033.4|1031.9|1034.8|1033.3|1034.9|1033.7|1032.9|1031.6|8
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1033.1|1032.5|1034.7|1033.4|1032.6|1031.8|9
1649243100000|2022-04-06 11:05:00|1033.3|1031.8|1034|1032.5|1034|1032.5|1032.9|1031.7|6
1649243400000|2022-04-06 11:10:00|1034.1|1032.6|1036.7|1035.2|1036.9|1035.4|1033.9|1032.6|37
1649243700000|2022-04-06 11:15:00|1036.3|1034.8|1037.2|1035.7|1037.8|1036.7|1034.8|1033.7|23
1649244000000|2022-04-06 11:20:00|1037.3|1035.8|1037.2|1035.7|1037.3|1035.8|1036.6|1035.4|1
1649244300000|2022-04-06 11:25:00|1037.1|1035.6|1032.8|1032.2|1037.2|1035.7|1032.8|1031.9|33
1649244600000|2022-04-06 11:30:00|1033|1032.4|1032.6|1031.6|1033|1032.4|1031.8|1030.8|29
1649244900000|2022-04-06 11:35:00|1032.7|1031.7|1033.2|1031.7|1033.7|1032.5|1032.4|1031.4|17
1649245200000|2022-04-06 11:40:00|1033|1032.4|1034|1032.5|1034.1|1033.1|1032.5|1031.6|17
1649245500000|2022-04-06 11:45:00|1033.9|1032.4|1031.6|1030.6|1034|1032.5|1031.2|1030.5|81
1649245800000|2022-04-06 11:50:00|1031.3|1030.3|1028.3|1026.8|1031.9|1030.6|1027|1025.6|141
1649246100000|2022-04-06 11:55:00|1028|1027|1028.4|1027.8|1029.4|1028.8|1025.7|1024.6|134
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1029.6|1028.1|1029.7|1028.3|1027.9|1026.8|23
1649246700000|2022-04-06 12:05:00|1029.7|1028.2|1030.8|1030.2|1032.2|1031.3|1029.5|1028.1|39
1649247000000|2022-04-06 12:10:00|1031.1|1030.5|1030.6|1029.1|1031.3|1030.5|1028.1|1026.9|60
1649247300000|2022-04-06 12:15:00|1030.4|1028.9|1029.7|1028.7|1030.9|1029.9|1029.7|1028.5|29
1649247600000|2022-04-06 12:20:00|1029.5|1028.9|1033|1032.4|1033.4|1032.6|1029.5|1028.6|20
1649247900000|2022-04-06 12:25:00|1033.3|1032.3|1036.3|1034.8|1037.4|1036.4|1032.5|1031.7|39
1649248200000|2022-04-06 12:30:00|1035.9|1034.9|1035.2|1033.7|1036.4|1035.4|1033.2|1032.3|56
1649248500000|2022-04-06 12:35:00|1034.5|1033.9|1037.8|1036.3|1038.1|1036.6|1034.5|1033|12
1649248800000|2022-04-06 12:40:00|1037.9|1037.3|1038.4|1037.8|1038.7|1037.8|1036.8|1035.9|24
1649251800000|2022-04-06 13:30:00|1037.8|1036.3|1036.3|1035.3|1044.3|1043.3|1030.9|1030.1|883
1649252100000|2022-04-06 13:35:00|1036.2|1035.6|1034.8|1033.3|1041.4|1040.6|1032.4|1031.5|367
1649252400000|2022-04-06 13:40:00|1034.9|1033.4|1039.9|1039.3|1040.9|1040.3|1034.1|1033|366
1649252700000|2022-04-06 13:45:00|1040|1039.4|1038.3|1037.3|1042.2|1041.6|1038|1036.7|555
1649253000000|2022-04-06 13:50:00|1038.2|1037.6|1049|1048|1049.2|1048.4|1038.2|1037.6|384
1649253300000|2022-04-06 13:55:00|1048.9|1047.9|1053|1052|1053|1052.1|1048.6|1047.4|573
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1053.6|1052.6|1055.7|1055|1050.5|1049.6|398
1649253900000|2022-04-06 14:05:00|1053.9|1053|1051.6|1050.1|1056.3|1055.5|1049.7|1048.7|170
1649254200000|2022-04-06 14:10:00|1051.3|1050.7|1054.4|1053.4|1056.6|1055.8|1051.1|1050|137
1649254500000|2022-04-06 14:15:00|1054.3|1053.7|1051.3|1050.3|1055.7|1055.1|1049.1|1048.2|265
1649254800000|2022-04-06 14:20:00|1051.1|1050.5|1054.9|1053.9|1055.3|1054.3|1051.1|1050.2|158
1649255100000|2022-04-06 14:25:00|1054.7|1054.1|1050.7|1049.2|1055.1|1054.3|1049.3|1048.3|200
1649255400000|2022-04-06 14:30:00|1050.6|1049.1|1046.2|1045.6|1050.7|1049.2|1046|1045|239
1649255700000|2022-04-06 14:35:00|1047.1|1046.1|1042.7|1041.7|1047.1|1046.4|1041.7|1041|205
1649256000000|2022-04-06 14:40:00|1042.3|1041.6|1040.1|1039.5|1045.8|1044.8|1038.8|1037.8|242
1649256300000|2022-04-06 14:45:00|1040.4|1038.9|1041|1040|1041.5|1040.4|1038|1037.2|179
1649256600000|2022-04-06 14:50:00|1040.9|1040.3|1043.6|1042.6|1045.1|1044.2|1040.9|1040.3|134
1649256900000|2022-04-06 14:55:00|1043.3|1042.7|1040.9|1040.3|1043.5|1042.7|1040.8|1039.9|74
1649257200000|2022-04-06 15:00:00|1041|1040|1042.4|1041.8|1043.3|1042.7|1039.8|1039.1|218
1649257500000|2022-04-06 15:05:00|1042.3|1041.7|1042.1|1041.1|1042.6|1041.8|1040.4|1039.6|166
1649257800000|2022-04-06 15:10:00|1041.8|1041.2|1037.4|1036.4|1041.8|1041.2|1033.2|1032.1|274
1649258100000|2022-04-06 15:15:00|1037.2|1036.6|1036.6|1035.6|1037.6|1036.7|1034.3|1033.3|131
1649258400000|2022-04-06 15:20:00|1036.4|1035.8|1037.9|1036.9|1037.9|1036.9|1035.3|1034.4|139
1649258700000|2022-04-06 15:25:00|1037.7|1036.7|1039.4|1038.4|1040.5|1039.7|1036.8|1036|185
1649259000000|2022-04-06 15:30:00|1039.3|1038.3|1038.1|1037.1|1039.3|1038.4|1036|1035.1|169
1649259300000|2022-04-06 15:35:00|1037.9|1037.3|1038.1|1037.1|1039.8|1039|1037.3|1036.2|171
1649259600000|2022-04-06 15:40:00|1038.2|1036.7|1038|1037|1038.7|1037.9|1037.4|1036.6|94
1649259900000|2022-04-06 15:45:00|1038.2|1037.6|1038|1037.4|1038.9|1038.3|1037.2|1036.6|178
1649260200000|2022-04-06 15:50:00|1038.6|1038|1040.7|1040.1|1041.2|1040.5|1038.3|1037.6|64
1649260500000|2022-04-06 15:55:00|1040.8|1039.8|1039.2|1038.6|1042.7|1041.9|1039.2|1038.6|153
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1039.9|1039.3|1039.9|1039.3|1038.3|1037.7|154
1649261100000|2022-04-06 16:05:00|1039.6|1039|1043.2|1042.2|1043.9|1043|1039.6|1038.9|177
1649261400000|2022-04-06 16:10:00|1043|1042.4|1041.8|1040.8|1043.4|1042.7|1040.9|1040.2|112
1649261700000|2022-04-06 16:15:00|1041.5|1040.9|1040|1039|1042.5|1041.7|1038.9|1038.2|198
1649262000000|2022-04-06 16:20:00|1040.2|1039.2|1039.7|1038.7|1040.2|1039.2|1038.1|1037.3|109
1649262300000|2022-04-06 16:25:00|1039.5|1038.9|1042.8|1042.2|1043|1042.2|1037.4|1036.8|200
1649262600000|2022-04-06 16:30:00|1043|1042|1044.9|1044.3|1044.9|1044.3|1042|1041.4|144
1649262900000|2022-04-06 16:35:00|1045|1044.4|1046.7|1045.7|1047.4|1046.8|1044.4|1043.7|128
1649263200000|2022-04-06 16:40:00|1047.3|1046.7|1048.7|1048.1|1048.7|1048.1|1046.1|1045.5|94
1649263500000|2022-04-06 16:45:00|1048.6|1048|1048.9|1047.9|1049|1048.4|1047.2|1046.6|159
1649263800000|2022-04-06 16:50:00|1048.6|1048|1050.9|1050.3|1051.4|1050.8|1047.7|1047.1|424
1649264100000|2022-04-06 16:55:00|1050.6|1050|1049.6|1049|1050.6|1050|1049|1048.2|198
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1050.6|1050|1051|1050.2|1048.7|1048|300
1649264700000|2022-04-06 17:05:00|1050.7|1049.7|1046.9|1046.3|1050.7|1049.8|1046.7|1045.9|120
1649265000000|2022-04-06 17:10:00|1046.7|1046.1|1043.2|1042.2|1047|1046.1|1042.9|1042|123
1649265300000|2022-04-06 17:15:00|1042.6|1042|1043.1|1042.5|1043.4|1042.5|1041.8|1041.2|124
1649265600000|2022-04-06 17:20:00|1043|1042.4|1043.1|1042.5|1043.8|1043.2|1042.5|1041.8|54
1649265900000|2022-04-06 17:25:00|1043|1042.4|1043.2|1042.6|1044.2|1043.3|1042.7|1042.1|56
1649266200000|2022-04-06 17:30:00|1043.3|1042.3|1043.5|1042.9|1045.2|1044.5|1042.7|1041.8|166
1649266500000|2022-04-06 17:35:00|1044.1|1043.1|1042.4|1041.8|1045.1|1044.2|1042.3|1041.6|87
1649266800000|2022-04-06 17:40:00|1042.3|1041.7|1039.3|1038.3|1042.6|1041.9|1039.2|1038.3|143
1649267100000|2022-04-06 17:45:00|1039.2|1038.6|1039.8|1039.2|1040.6|1040|1038.5|1037.7|211
1649267400000|2022-04-06 17:50:00|1039.7|1039.1|1038.8|1037.8|1039.9|1039.1|1038.6|1037.8|161
1649267700000|2022-04-06 17:55:00|1038.9|1037.9|1037.7|1036.7|1038.9|1038.1|1036.4|1035.8|154
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1038.6|1038|1039|1038.2|1036.8|1035.6|198
1649268300000|2022-04-06 18:05:00|1038.5|1037.5|1037.5|1036.9|1038.9|1038.3|1036.8|1036.1|338
1649268600000|2022-04-06 18:10:00|1037.7|1037.1|1041.1|1040.5|1041.5|1040.8|1037.7|1037.1|1637
1649268900000|2022-04-06 18:15:00|1041.3|1040.7|1042|1041|1042|1041.3|1038.7|1037.9|427
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038.8|1037.3|1043.6|1042.2|1038.7|1037.3|40
1649289900000|2022-04-07 00:05:00|1038.7|1037.2|1039.3|1038.3|1039.5|1038.3|1038.4|1037.2|6
1649290200000|2022-04-07 00:10:00|1038.8|1037.3|1038.8|1037.3|1038.9|1037.7|1037.9|1036.7|16
1649290500000|2022-04-07 00:15:00|1039.2|1037.7|1040.5|1039|1040.5|1039|1038.4|1037.5|5
1649290800000|2022-04-07 00:20:00|1040.4|1038.9|1039.2|1038.2|1040.4|1039.2|1038.8|1037.6|7
1649291100000|2022-04-07 00:25:00|1038.9|1038.3|1041.1|1039.6|1041.3|1039.9|1038.9|1038.1|1
1649291400000|2022-04-07 00:30:00|1040.8|1039.8|1040.7|1039.7|1041.3|1040|1040.7|1039.6|1
1649291700000|2022-04-07 00:35:00|1040.8|1039.8|1040.9|1039.9|1041.1|1039.9|1040.8|1039.6|0
1649292000000|2022-04-07 00:40:00|1041.3|1039.8|1038.9|1037.4|1041.3|1039.8|1038.5|1037.1|50
1649292300000|2022-04-07 00:45:00|1039|1037.5|1038.4|1037.4|1039|1037.5|1038.3|1037.1|6
1649292600000|2022-04-07 00:50:00|1038.6|1037.1|1037.6|1036.1|1038.6|1037.7|1037.5|1036|5
1649292900000|2022-04-07 00:55:00|1037.5|1036|1038|1036.5|1038|1036.5|1036.8|1035.8|4
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1038.3|1036.8|1038.3|1037.1|1036.9|1036|3
1649293500000|2022-04-07 01:05:00|1038|1037|1039.1|1037.6|1039.1|1037.6|1037.4|1036.4|2
1649293800000|2022-04-07 01:10:00|1038.9|1037.9|1041.1|1039.6|1041.3|1040.1|1038.9|1037.9|13
1649294100000|2022-04-07 01:15:00|1041.2|1039.7|1040.5|1039.9|1041.4|1040.2|1040.5|1039.3|684
1649294400000|2022-04-07 01:20:00|1040.6|1039.6|1040.5|1039|1040.6|1039.6|1039.7|1038.8|6
1649294700000|2022-04-07 01:25:00|1040.4|1038.9|1040|1039|1040.4|1039|1039|1038.3|2
1649295000000|2022-04-07 01:30:00|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.8|1038.3|4
1649295300000|2022-04-07 01:35:00|1039.7|1038.7|1042.4|1041.4|1043.6|1042.2|1039.5|1038.7|8
1649295600000|2022-04-07 01:40:00|1042.3|1041.7|1042.5|1041|1043.9|1042.9|1042|1040.7|15
1649295900000|2022-04-07 01:45:00|1042.7|1041.2|1043.9|1042.4|1043.9|1042.6|1042.2|1041.2|5
1649296200000|2022-04-07 01:50:00|1043.8|1042.3|1043.9|1042.4|1044|1042.5|1043.3|1042.1|15
1649296500000|2022-04-07 01:55:00|1043.7|1042.2|1044.6|1043.6|1044.9|1043.6|1043.7|1042.2|10
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1044.5|1043|1044.5|1043.4|1042|1041|27
1649297100000|2022-04-07 02:05:00|1044.6|1043.1|1044.1|1042.6|1044.6|1043.1|1043.4|1042.4|6
1649297400000|2022-04-07 02:10:00|1043.9|1042.9|1044.7|1043.2|1044.8|1043.3|1043.7|1042.7|7
1649297700000|2022-04-07 02:15:00|1044.8|1043.3|1043.5|1042|1044.8|1043.7|1042.3|1041.4|7
1649298000000|2022-04-07 02:20:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.8|1043.3|1041.8|0
1649298300000|2022-04-07 02:25:00|1043.7|1042.2|1043.4|1042.4|1044|1042.7|1043.4|1042.1|1
1649298600000|2022-04-07 02:30:00|1043.1|1041.9|1042.9|1041.4|1043.7|1042.5|1042.5|1041|7
1649298900000|2022-04-07 02:35:00|1042.7|1041.2|1043.4|1041.9|1043.4|1041.9|1042.2|1041|1
1649299500000|2022-04-07 02:45:00|1043.6|1042.1|1043.2|1041.7|1043.6|1042.6|1043.2|1041.7|2
1649299800000|2022-04-07 02:50:00|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649300100000|2022-04-07 02:55:00|1043.2|1041.7|1043.5|1042.5|1044.4|1043.1|1042.6|1041.7|2
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.5|1042|1043.5|1042.6|1043.2|1042|1
1649300700000|2022-04-07 03:05:00|1043.1|1042.5|1044.6|1043.6|1044.9|1043.6|1043.1|1042.3|1
1649301000000|2022-04-07 03:10:00|1044.5|1043.5|1044.4|1043.4|1044.7|1043.8|1044|1043|5
1649301300000|2022-04-07 03:15:00|1044.5|1043.5|1044.6|1043.1|1044.7|1043.5|1044.5|1043|1
1649301600000|2022-04-07 03:20:00|1044.5|1043|1044.9|1043.9|1045|1044|1044.4|1043|8
1649301900000|2022-04-07 03:25:00|1044.7|1043.7|1044.9|1043.4|1044.9|1043.8|1044.4|1043.4|3
1649302200000|2022-04-07 03:30:00|1044.6|1043.6|1043.3|1042.3|1044.6|1043.6|1042.7|1041.6|12
1649302500000|2022-04-07 03:35:00|1043.6|1042.1|1043.1|1042.1|1043.6|1042.3|1043.1|1042|0
1649302800000|2022-04-07 03:40:00|1043.2|1042.2|1042.8|1041.8|1043.5|1042.3|1042.8|1041.8|4
1649303100000|2022-04-07 03:45:00|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1
1649303400000|2022-04-07 03:50:00|1042.5|1041|1043|1041.5|1043.9|1042.7|1042.4|1041|21
1649303700000|2022-04-07 03:55:00|1042.6|1041.6|1043.4|1041.9|1043.4|1041.9|1042.1|1040.9|8
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1042.9|1041.4|1043.7|1042.2|1042.4|1040.9|1
1649304300000|2022-04-07 04:05:00|1043.2|1041.7|1042.9|1041.9|1043.2|1041.9|1042.9|1041.7|1
1649304600000|2022-04-07 04:10:00|1043.2|1041.7|1043.2|1042.2|1043.9|1042.8|1042.2|1041.5|4
1649304900000|2022-04-07 04:15:00|1043.3|1041.8|1042|1041|1043.3|1042|1042|1040.8|2
1649305200000|2022-04-07 04:20:00|1042.4|1040.9|1042.9|1041.4|1042.9|1041.5|1041.6|1040.6|2
1649305500000|2022-04-07 04:25:00|1043.5|1042|1043.3|1041.8|1043.5|1042|1043|1041.5|13
1649305800000|2022-04-07 04:30:00|1043.2|1041.7|1042|1041|1044.8|1044|1042|1041|20
1649306100000|2022-04-07 04:35:00|1041.8|1041.2|1042.8|1041.3|1042.9|1042|1041.8|1040.9|1
1649306400000|2022-04-07 04:40:00|1042.5|1041.5|1043.2|1041.7|1043.4|1042.6|1042.2|1041.3|19
1649306700000|2022-04-07 04:45:00|1042.8|1041.8|1044|1042.5|1044.2|1042.7|1042.8|1041.7|8
1649307000000|2022-04-07 04:50:00|1043.6|1043|1044.4|1042.9|1044.8|1043.4|1042.9|1042.3|4
1649307300000|2022-04-07 04:55:00|1044.1|1043.1|1044.5|1043|1044.5|1043.2|1043.2|1042.6|1
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1044.1|1043.1|1044.7|1043.4|1043.7|1043|4
1649307900000|2022-04-07 05:05:00|1043.8|1043.2|1043.9|1042.4|1044.9|1043.8|1043.2|1042.2|9
1649308200000|2022-04-07 05:10:00|1043.4|1042.8|1043.9|1042.9|1044.2|1043.1|1043.4|1042.6|2
1649308500000|2022-04-07 05:15:00|1043.6|1043|1043.5|1042.5|1043.6|1043|1043.2|1042.5|6
1649308800000|2022-04-07 05:20:00|1043.7|1042.2|1042.1|1041.1|1043.9|1042.6|1041.8|1040.9|15
1649309100000|2022-04-07 05:25:00|1042.2|1040.7|1042.7|1041.7|1043.2|1041.9|1041.1|1040.3|9
1649309400000|2022-04-07 05:30:00|1042.4|1041.2|1041.9|1040.9|1042.7|1041.4|1041|1039.9|5
1649309700000|2022-04-07 05:35:00|1041.6|1041|1042.9|1041.9|1042.9|1041.9|1041.3|1040.4|3
1649310000000|2022-04-07 05:40:00|1043|1042|1043.5|1042|1043.9|1042.9|1041.8|1040.9|11
1649310300000|2022-04-07 05:45:00|1043.4|1041.9|1043.7|1042.2|1043.8|1042.5|1042.9|1041.9|1
1649310600000|2022-04-07 05:50:00|1043.4|1042.4|1043.2|1041.7|1043.8|1042.8|1042.8|1041.7|10
1649310900000|2022-04-07 05:55:00|1042.5|1041.9|1043.1|1042.1|1043.5|1042.8|1042.4|1041.8|15
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1045.7|1044.2|1045.7|1044.2|1042.9|1041.7|5
1649311500000|2022-04-07 06:05:00|1044.9|1043.9|1045.5|1044|1045.6|1044.1|1044.2|1043.5|5
1649311800000|2022-04-07 06:10:00|1045.7|1044.2|1045.1|1044.1|1045.7|1044.9|1044.8|1043.7|4
1649312100000|2022-04-07 06:15:00|1044.9|1044.3|1045.2|1044.2|1045.6|1044.4|1043|1041.9|24
1649312400000|2022-04-07 06:20:00|1045.4|1043.9|1045.7|1044.2|1046.6|1045.6|1045|1043.9|5
1649312700000|2022-04-07 06:25:00|1045.6|1044.1|1046.8|1045.3|1047.2|1046|1045.6|1044.1|20
1649313000000|2022-04-07 06:30:00|1046.7|1045.2|1043.5|1042|1046.7|1045.9|1043.5|1042|9
1649313300000|2022-04-07 06:35:00|1043.4|1041.9|1044.3|1042.8|1044.5|1043.3|1042.8|1041.7|5
1649313600000|2022-04-07 06:40:00|1043.8|1043.2|1043.8|1042.8|1044.5|1043.3|1043.7|1042.6|6
1649313900000|2022-04-07 06:45:00|1043.9|1042.9|1042.3|1041.7|1044.5|1043.1|1042.3|1041.5|12
1649314200000|2022-04-07 06:50:00|1042|1040.5|1043.9|1042.4|1043.9|1042.5|1042|1040.5|6
1649314500000|2022-04-07 06:55:00|1044.4|1042.9|1043.6|1042.6|1044.4|1042.9|1042.8|1041.6|2
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1043.5|1042|1044.8|1043.7|1043|1041.5|16
1649315100000|2022-04-07 07:05:00|1043.2|1042.2|1042.6|1042|1043.5|1042.9|1042.2|1041.4|10
1649315400000|2022-04-07 07:10:00|1042.5|1041.9|1041.5|1040.5|1042.6|1041.9|1040.4|1039.4|35
1649315700000|2022-04-07 07:15:00|1041.4|1040.4|1039|1038|1041.4|1040.4|1038.3|1037.3|20
1649316000000|2022-04-07 07:20:00|1039.1|1038.1|1038|1037|1039.1|1038.4|1037.2|1036.4|38
1649316300000|2022-04-07 07:25:00|1038.7|1037.7|1036|1035.4|1039.2|1038.3|1035.2|1034.2|38
1649316600000|2022-04-07 07:30:00|1035.9|1035.3|1035.2|1034.2|1037.2|1036.3|1034.6|1033.6|42
1649316900000|2022-04-07 07:35:00|1034.8|1033.8|1035.3|1034.3|1035.5|1034.5|1033.6|1032.7|40
1649317200000|2022-04-07 07:40:00|1035.1|1034.1|1038.1|1037.5|1038.2|1037.5|1034.9|1033.9|33
1649317500000|2022-04-07 07:45:00|1037.8|1037.1|1035|1034|1037.8|1037.2|1035|1033.9|24
1649317800000|2022-04-07 07:50:00|1034.6|1033.9|1034.9|1033.9|1035.7|1034.5|1034.5|1033.8|13
1649318100000|2022-04-07 07:55:00|1035|1034|1035.9|1035.3|1036.6|1035.5|1034.9|1034|13
1649318400000|2022-04-07 08:00:00|1036|1035|1031.9|1030.9|1036.2|1035.3|1031.8|1030.3|44
1649318700000|2022-04-07 08:05:00|1032|1031|1033.2|1032.2|1033.4|1032.6|1031.6|1030.2|36
1649319000000|2022-04-07 08:10:00|1033.5|1032|1035|1033.5|1035|1034|1032.9|1032|15
1649319300000|2022-04-07 08:15:00|1034.7|1033.7|1033|1032|1035|1033.7|1032.4|1031.7|20
1649319600000|2022-04-07 08:20:00|1033.2|1031.7|1033.5|1032.5|1034.2|1033.4|1032.5|1031.4|24
1649319900000|2022-04-07 08:25:00|1033.4|1032.8|1035.2|1033.7|1035.2|1034.2|1033.4|1032.7|15
1649320200000|2022-04-07 08:30:00|1035|1034|1033.8|1032.8|1035.3|1034.3|1033.7|1032.7|19
1649320500000|2022-04-07 08:35:00|1034.1|1032.6|1032.9|1032.3|1035|1034.3|1032.9|1032|147
1649320800000|2022-04-07 08:40:00|1033|1032.4|1032.1|1031.5|1034.4|1033.3|1032.1|1031.3|50
1649321100000|2022-04-07 08:45:00|1032.4|1031.4|1033|1032.4|1033.8|1032.7|1032.1|1031.4|75
1649321400000|2022-04-07 08:50:00|1032.8|1032|1036.6|1035.6|1037.1|1036.1|1032.8|1032|38
1649321700000|2022-04-07 08:55:00|1036.5|1035.5|1035.4|1034.8|1036.7|1035.8|1035.4|1034.2|12
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1036.1|1035.1|1036.3|1035.7|1035.5|1034.6|15
1649322300000|2022-04-07 09:05:00|1036.3|1034.8|1039.6|1038.1|1040.2|1039.5|1036.1|1034.8|50
1649322600000|2022-04-07 09:10:00|1039.3|1038.3|1040.1|1039.1|1040.7|1039.8|1038.7|1037.4|55
1649322900000|2022-04-07 09:15:00|1040.3|1039.3|1041.7|1040.7|1043.1|1042|1039.5|1038.4|45
1649323200000|2022-04-07 09:20:00|1041.6|1040.6|1039.9|1039.3|1041.8|1040.8|1039.9|1038.8|10
1649323500000|2022-04-07 09:25:00|1040|1039|1038.8|1037.8|1040.7|1039.2|1038.8|1037.7|19
1649323800000|2022-04-07 09:30:00|1038.6|1038|1038.2|1037.2|1040.1|1039|1037.7|1036.8|17
1649324100000|2022-04-07 09:35:00|1037.9|1037.3|1038.4|1037.4|1039.2|1038.6|1037.9|1037.3|15
1649324400000|2022-04-07 09:40:00|1038.1|1037.5|1038.7|1037.7|1039.2|1038.3|1037.9|1037.1|14
1649324700000|2022-04-07 09:45:00|1038.3|1037.3|1035.8|1034.8|1038.3|1037.5|1035.8|1034.7|24
1649325000000|2022-04-07 09:50:00|1035.4|1034.3|1035|1034|1036.2|1034.8|1034.5|1033.7|29
1649325300000|2022-04-07 09:55:00|1035.2|1033.7|1037.4|1036.8|1037.5|1036.8|1034.8|1033.7|44
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1037|1036|1037.5|1036.5|1035.8|1034.3|22
1649325900000|2022-04-07 10:05:00|1036.7|1036.1|1037.7|1037.1|1038.5|1037.8|1036.3|1035.2|34
1649326200000|2022-04-07 10:10:00|1037.8|1037.2|1038.7|1037.7|1039.8|1038.5|1037.6|1036.7|26
1649326500000|2022-04-07 10:15:00|1038.9|1037.4|1038.4|1037.8|1039|1038.2|1038|1037.3|25
1649326800000|2022-04-07 10:20:00|1038.5|1037.9|1039.2|1038.2|1039.8|1038.8|1038|1037.3|29
1649327100000|2022-04-07 10:25:00|1038.9|1038.3|1038.4|1037.4|1039.1|1038.3|1037.7|1036.8|24
1649327400000|2022-04-07 10:30:00|1038.5|1037.5|1039.2|1038.2|1039.5|1038.5|1038.2|1037|11
1649327700000|2022-04-07 10:35:00|1039.1|1037.6|1038.3|1036.8|1039.1|1037.9|1037.1|1036.5|20
1649328000000|2022-04-07 10:40:00|1037.2|1036.6|1039|1037.5|1040.1|1039.2|1037.1|1036.5|24
1649328300000|2022-04-07 10:45:00|1038.5|1037.2|1038|1037|1038.9|1037.6|1037.9|1037|7
1649328600000|2022-04-07 10:50:00|1037.8|1037.2|1037.5|1036.9|1038.6|1037.4|1037.5|1036.6|11
1649328900000|2022-04-07 10:55:00|1037.4|1036.8|1038.2|1037.2|1038.6|1037.5|1037.2|1036.5|18
1649329200000|2022-04-07 11:00:00|1038|1037.4|1037.7|1036.7|1038.5|1037.8|1036.8|1035.9|8
1649329500000|2022-04-07 11:05:00|1038|1036.5|1034.7|1033.7|1038.1|1037.3|1032.9|1032.1|55
1649329800000|2022-04-07 11:10:00|1034.9|1033.4|1038.3|1036.8|1038.3|1037|1034.2|1033.1|69
1649330100000|2022-04-07 11:15:00|1038.2|1037.2|1040|1039.4|1040.6|1040|1037.3|1036|46
1649330400000|2022-04-07 11:20:00|1040.1|1039.1|1043.8|1042.8|1043.8|1042.8|1040.1|1039|71
1649330700000|2022-04-07 11:25:00|1044.1|1043.2|1042.5|1041|1045.1|1044|1042.2|1040.7|54
1649331000000|2022-04-07 11:30:00|1042.6|1041.1|1040.6|1039.6|1042.6|1041.6|1040.3|1039.5|20
1649331300000|2022-04-07 11:35:00|1040.9|1039.4|1039.7|1039.1|1040.9|1040|1039.7|1038.9|8
1649331600000|2022-04-07 11:40:00|1039.8|1039.2|1040.9|1039.9|1041.5|1040.6|1039.8|1039.2|27
1649331900000|2022-04-07 11:45:00|1040.6|1040|1040.4|1039.4|1040.9|1040|1039.3|1038.4|31
1649332200000|2022-04-07 11:50:00|1040.7|1039.2|1038.2|1036.7|1040.8|1039.5|1037.8|1036.5|27
1649332500000|2022-04-07 11:55:00|1038.1|1036.6|1036.2|1034.7|1038.6|1037.8|1036|1034.7|47
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1035.6|1034.6|1036.1|1035|1035.3|1034.1|88
1649333100000|2022-04-07 12:05:00|1034.9|1034.3|1036.6|1035.1|1037.8|1036.7|1034.9|1034.3|62
1649333400000|2022-04-07 12:10:00|1036.5|1035.5|1035.6|1034.1|1037.5|1036.5|1035.5|1034|14
1649333700000|2022-04-07 12:15:00|1035.5|1034|1034|1032.5|1036.2|1035|1032.9|1032.3|105
1649334000000|2022-04-07 12:20:00|1034.4|1032.9|1034.8|1033.3|1034.9|1034.3|1033.4|1032.6|69
1649334300000|2022-04-07 12:25:00|1034.7|1033.2|1036.9|1035.4|1037.9|1036.9|1034.1|1032.8|91
1649334600000|2022-04-07 12:30:00|1036.8|1035.3|1037.7|1036.2|1037.7|1036.2|1036.2|1034.9|65
1649334900000|2022-04-07 12:35:00|1037.5|1036|1037.4|1035.9|1037.5|1036|1035.6|1034.6|25
1649335200000|2022-04-07 12:40:00|1037.2|1036.2|1037.4|1035.9|1037.5|1036.3|1036.3|1035.1|54
1649338200000|2022-04-07 13:30:00|1037.8|1036.3|1039.1|1038.1|1042.4|1041.8|1031.8|1031.2|936
1649338500000|2022-04-07 13:35:00|1039|1038|1034.3|1033.3|1039|1038.2|1031.5|1030.7|545
1649338800000|2022-04-07 13:40:00|1034.4|1033.4|1037.1|1036.1|1037.6|1036.6|1031.9|1031.1|353
1649339100000|2022-04-07 13:45:00|1037.2|1036.2|1037.6|1036.1|1038.1|1037.1|1033|1032.4|369
1649339400000|2022-04-07 13:50:00|1037.5|1036|1035.4|1034.4|1038|1037.3|1034.4|1033.6|198
1649339700000|2022-04-07 13:55:00|1035.2|1034.6|1039|1038|1039.1|1038.5|1034.7|1033.9|181
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1038.6|1038|1039.7|1039.1|1036.7|1036.1|307
1649340300000|2022-04-07 14:05:00|1038.7|1038.1|1036|1035.4|1038.7|1038.1|1035.7|1034.9|387
1649340600000|2022-04-07 14:10:00|1035.2|1034.6|1037.3|1036.3|1041|1040.4|1035.2|1034.6|259
1649340900000|2022-04-07 14:15:00|1036.9|1035.9|1031.7|1030.7|1036.9|1035.9|1031.2|1030.5|196
1649341200000|2022-04-07 14:20:00|1031.4|1030.8|1032.6|1032|1033.1|1032.5|1029|1028.2|932
1649341500000|2022-04-07 14:25:00|1032.7|1032.1|1030.7|1030.1|1034|1033|1030|1029.4|156
1649341800000|2022-04-07 14:30:00|1030.6|1030|1034.3|1033.7|1034.3|1033.7|1030|1029.4|184
1649342100000|2022-04-07 14:35:00|1035.3|1034.7|1034|1033.4|1036|1035.1|1033|1032.3|249
1649342400000|2022-04-07 14:40:00|1034.2|1033.2|1033.3|1032.7|1035.9|1035.1|1033.2|1032.2|359
1649342700000|2022-04-07 14:45:00|1033.1|1032.3|1030.7|1030.1|1033.4|1032.7|1027.1|1026.4|280
1649343000000|2022-04-07 14:50:00|1031|1030|1030.7|1030.1|1031.1|1030.2|1029.5|1028.9|151
1649343300000|2022-04-07 14:55:00|1030.9|1029.9|1029.9|1028.9|1031.3|1030.7|1029.3|1028.7|373
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1030.2|1029.6|1031.8|1031.2|1029.5|1028.8|181
1649343900000|2022-04-07 15:05:00|1030.4|1029.8|1031.7|1031.1|1031.7|1031.1|1028.8|1028|329
1649344200000|2022-04-07 15:10:00|1032|1031.4|1033.8|1032.8|1034.3|1033.7|1032|1031.4|123
1649344500000|2022-04-07 15:15:00|1033.7|1033.1|1032.8|1032.2|1033.8|1033.1|1031.7|1030.9|124
1649344800000|2022-04-07 15:20:00|1032.9|1032.3|1033.3|1032.7|1033.6|1032.9|1032|1031|151
1649345100000|2022-04-07 15:25:00|1033.1|1032.5|1033.5|1032.5|1033.5|1032.7|1031.7|1031.1|175
1649345400000|2022-04-07 15:30:00|1033.3|1032.7|1034.7|1034.1|1036.2|1035.6|1032.2|1031.6|198
1649345700000|2022-04-07 15:35:00|1034.9|1034.3|1034.8|1034.2|1035.9|1035.2|1033.3|1032.7|410
1649346000000|2022-04-07 15:40:00|1035|1034.4|1033.3|1032.7|1035.4|1034.8|1032.8|1031.9|811
1649346300000|2022-04-07 15:45:00|1033.4|1032.8|1034.7|1034.1|1034.9|1034.3|1032.2|1031.5|197
1649346600000|2022-04-07 15:50:00|1034.6|1034|1034.2|1033.6|1035.9|1035.1|1034.1|1033.4|295
1649346900000|2022-04-07 15:55:00|1034.3|1033.7|1035.3|1034.7|1035.9|1035.1|1034.3|1033.7|218
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1035|1034|1035.8|1035.1|1034|1033.4|117
1649347500000|2022-04-07 16:05:00|1034.8|1034.2|1034.6|1034|1035|1034.3|1034|1033.4|185
1649347800000|2022-04-07 16:10:00|1034.7|1034.1|1036.1|1035.5|1036.7|1035.9|1034|1033.3|323
1649348100000|2022-04-07 16:15:00|1035.9|1035.1|1036.3|1035.7|1038.4|1037.8|1035.6|1034.9|133
1649348400000|2022-04-07 16:20:00|1036.4|1035.8|1034.8|1034.2|1036.6|1036|1034|1033.4|111
1649348700000|2022-04-07 16:25:00|1035|1034|1037.2|1036.6|1037.2|1036.6|1033.8|1033|129
1649349000000|2022-04-07 16:30:00|1037.3|1036.3|1035.9|1034.9|1037.3|1036.6|1035|1034.3|116
1649349300000|2022-04-07 16:35:00|1035.7|1035.1|1036.1|1035.5|1037.3|1036.7|1035.6|1035|78
1649349600000|2022-04-07 16:40:00|1035.9|1035.3|1036.8|1036.2|1037.4|1036.8|1035.8|1035.2|324
1649349900000|2022-04-07 16:45:00|1036.6|1036|1033.9|1032.9|1036.8|1036.2|1033.6|1032.9|96
1649350200000|2022-04-07 16:50:00|1033.6|1033|1034.1|1033.5|1034.4|1033.8|1032.8|1032.1|116
1649350500000|2022-04-07 16:55:00|1034.4|1033.8|1034.9|1033.9|1035.2|1034.6|1034.1|1033.5|179
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1035.1|1034.5|1035.1|1034.5|1034.1|1033.5|166
1649351100000|2022-04-07 17:05:00|1035|1034.4|1036.1|1035.5|1036.7|1036.1|1034.5|1033.7|82
1649351400000|2022-04-07 17:10:00|1036|1035.4|1035.3|1034.7|1036.2|1035.5|1034.4|1033.8|91
1649351700000|2022-04-07 17:15:00|1035.2|1034.6|1035.1|1034.5|1035.9|1035.2|1034.6|1034|941
1649352000000|2022-04-07 17:20:00|1035|1034.4|1034.4|1033.8|1035.6|1035|1034.3|1033.5|90
1649352300000|2022-04-07 17:25:00|1034.6|1033.6|1032.4|1031.8|1034.6|1033.8|1032.1|1031.3|199
1649352600000|2022-04-07 17:30:00|1032.3|1031.7|1032.8|1032.2|1033.2|1032.5|1031.8|1031.2|165
1649352900000|2022-04-07 17:35:00|1032.7|1032.1|1031.6|1031|1032.7|1032.1|1031.5|1030.6|493
1649353200000|2022-04-07 17:40:00|1031.7|1031.1|1031.5|1030.9|1032.4|1031.8|1031|1030.4|213
1649353500000|2022-04-07 17:45:00|1031.2|1030.6|1031.4|1030.8|1031.9|1031.3|1031.2|1030.3|148
1649353800000|2022-04-07 17:50:00|1031.5|1030.5|1029.4|1028.8|1031.5|1030.7|1029.4|1028.8|279
1649354100000|2022-04-07 17:55:00|1029.3|1028.7|1030|1029.4|1030.3|1029.7|1027.9|1027.3|255
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1027.9|1027.3|1030.9|1030.3|1027.7|1027.1|1276
1649354700000|2022-04-07 18:05:00|1028|1027.4|1024.7|1024.1|1028.2|1027.6|1024.3|1023.4|1961
1649355000000|2022-04-07 18:10:00|1024.6|1024|1024.2|1023.6|1027.5|1026.6|1021.8|1021.2|4748
1649355300000|2022-04-07 18:15:00|1024.1|1023.5|1024.7|1024.1|1025.5|1024.9|1024.1|1023.4|842
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1030.1|1029.1|1031|1030|1025.2|1024.2|60
1649376300000|2022-04-08 00:05:00|1030.3|1028.8|1029.6|1028.6|1030.7|1029.6|1029.4|1028.2|28
1649376600000|2022-04-08 00:10:00|1029.5|1028.9|1028.8|1027.3|1030.8|1030|1028.1|1027.1|13
1649376900000|2022-04-08 00:15:00|1028.7|1027.2|1029.7|1028.7|1029.9|1028.7|1028.7|1027.2|5
1649377200000|2022-04-08 00:20:00|1029.6|1029|1029.8|1028.3|1030.8|1029.7|1029.3|1028.1|20
1649377500000|2022-04-08 00:25:00|1029.7|1028.2|1029.8|1028.3|1029.9|1028.6|1029|1027.8|2
1649377800000|2022-04-08 00:30:00|1029.7|1028.2|1029.3|1028.7|1030.2|1029|1029|1028.1|5
1649378100000|2022-04-08 00:35:00|1030|1028.5|1028.5|1027.5|1030|1028.5|1028|1026.8|13
1649378400000|2022-04-08 00:40:00|1028.6|1027.6|1028.7|1027.7|1028.8|1028|1028.1|1027.2|4
1649378700000|2022-04-08 00:45:00|1028.6|1028|1028.4|1027.4|1028.9|1028|1028.1|1027.4|4
1649379000000|2022-04-08 00:50:00|1028.1|1027.5|1028.9|1027.9|1029.1|1028.1|1028|1027.3|4
1649379300000|2022-04-08 00:55:00|1028.6|1028|1029.7|1028.2|1029.7|1028.2|1028|1027.1|7
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.8|1029.6|1028.2|1027.7|1026.6|6
1649379900000|2022-04-08 01:05:00|1027.6|1027|1028|1027|1028.6|1027.5|1027.6|1026.7|5
1649380200000|2022-04-08 01:10:00|1028.3|1026.8|1027.3|1025.8|1028.7|1027.5|1026.6|1025.8|13
1649380500000|2022-04-08 01:15:00|1027|1026|1027.2|1025.7|1027.8|1026.6|1026.6|1025.3|12
1649380800000|2022-04-08 01:20:00|1026.8|1025.3|1026.7|1025.2|1027.1|1025.8|1025.5|1024.8|4
1649381100000|2022-04-08 01:25:00|1026.1|1025.5|1026.4|1024.9|1026.7|1025.5|1025.7|1024.8|1
1649381400000|2022-04-08 01:30:00|1026.9|1025.4|1027.9|1026.4|1027.9|1026.7|1026.1|1025.1|6
1649381700000|2022-04-08 01:35:00|1027.6|1026.6|1027.3|1026.3|1027.6|1026.7|1027|1025.9|5
1649382000000|2022-04-08 01:40:00|1027.2|1026.6|1027.8|1026.3|1028.2|1027.1|1026.9|1025.8|7
1649382300000|2022-04-08 01:45:00|1027.2|1026.6|1027.3|1025.8|1027.8|1026.8|1026.8|1025.5|18
1649382600000|2022-04-08 01:50:00|1027.2|1025.7|1027.5|1026|1027.5|1026.1|1026.5|1025.6|3
1649382900000|2022-04-08 01:55:00|1027.6|1026.1|1027.8|1026.3|1028.4|1026.9|1027.1|1026.1|3
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1027.9|1026.4|1028.4|1027|1027.6|1026.4|1
1649383500000|2022-04-08 02:05:00|1028.2|1026.7|1027.4|1026.8|1028.4|1027|1027.4|1026.4|130
1649383800000|2022-04-08 02:10:00|1027.3|1026.7|1028.5|1027|1028.5|1027.4|1027.3|1026.5|23
1649384100000|2022-04-08 02:15:00|1028.4|1026.9|1028.4|1026.9|1028.5|1027|1028.3|1026.8|0
1649384400000|2022-04-08 02:20:00|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649384700000|2022-04-08 02:25:00|1028.1|1027.1|1028.1|1027.1|1028.4|1027.1|1028.1|1026.8|1
1649385000000|2022-04-08 02:30:00|1028.3|1026.8|1028.2|1027.2|1028.4|1027.2|1028|1026.8|0
1649385300000|2022-04-08 02:35:00|1028.3|1027.3|1028.8|1027.3|1028.8|1027.4|1028|1026.8|14
1649385600000|2022-04-08 02:40:00|1028.7|1027.2|1028.8|1027.3|1028.8|1027.5|1028|1027.1|2
1649385900000|2022-04-08 02:45:00|1028.5|1027.5|1027.7|1027.1|1028.8|1027.5|1027.6|1027|30
1649386200000|2022-04-08 02:50:00|1028.2|1026.7|1028.4|1026.9|1028.5|1027.1|1028.1|1026.7|2
1649386500000|2022-04-08 02:55:00|1028.3|1027.3|1029.5|1028|1029.5|1028.4|1028.3|1027.3|4
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1029.2|1027.7|1029.5|1028.5|1028.7|1027.5|4
1649387100000|2022-04-08 03:05:00|1028.8|1027.8|1028.8|1027.3|1029|1027.8|1028.8|1027.3|1
1649387400000|2022-04-08 03:10:00|1028.5|1027.5|1028.5|1027.5|1029.2|1028|1028.5|1027.3|0
1649387700000|2022-04-08 03:15:00|1028.1|1027.7|1028.7|1027.7|1028.8|1028|1028.1|1027.3|3
1649388000000|2022-04-08 03:20:00|1028.9|1027.4|1028.8|1027.3|1028.9|1027.5|1028.5|1027.3|0
1649388300000|2022-04-08 03:25:00|1028.7|1027.2|1028.3|1027.3|1028.7|1027.7|1028.1|1027|3
1649388600000|2022-04-08 03:30:00|1028|1027.4|1028.1|1027.1|1028.5|1027.4|1027.9|1026.9|5
1649388900000|2022-04-08 03:35:00|1028.2|1027.5|1028.1|1027.5|1028.2|1027.5|1028.1|1027.1|1
1649389200000|2022-04-08 03:40:00|1028|1027.1|1028|1027.4|1028.1|1027.5|1027.7|1027|2
1649389500000|2022-04-08 03:45:00|1027.8|1027.2|1028.5|1027.5|1028.5|1027.9|1027.8|1027.2|2
1649389800000|2022-04-08 03:50:00|1028.4|1027.9|1028.5|1027|1028.6|1027.9|1028.4|1027|1
1649390100000|2022-04-08 03:55:00|1028.6|1027.1|1028.8|1027.3|1028.9|1027.4|1028.4|1027.1|2
1649390400000|2022-04-08 04:00:00|1029|1028.4|1029.5|1028.5|1029.8|1029|1029|1028.3|2
1649390700000|2022-04-08 04:05:00|1029.4|1028.4|1029.7|1029.1|1029.8|1029.1|1029|1028.3|2
1649391000000|2022-04-08 04:10:00|1029.6|1029|1029.9|1029.3|1030.5|1029.5|1029.4|1028.8|3
1649391300000|2022-04-08 04:15:00|1029.8|1029.2|1030|1029|1030|1029.3|1029.7|1029|2
1649391600000|2022-04-08 04:20:00|1029.8|1029.2|1030.3|1028.8|1030.3|1029.2|1029.1|1028.4|14
1649391900000|2022-04-08 04:25:00|1030|1029|1030.4|1029.4|1030.5|1029.4|1029.5|1028.8|1
1649392200000|2022-04-08 04:30:00|1030.1|1029.5|1030.1|1029.5|1030.4|1029.5|1030.1|1029.4|2
1649392500000|2022-04-08 04:35:00|1030.9|1030.3|1030.9|1030.3|1031.2|1030.4|1030.8|1030.2|6
1649392800000|2022-04-08 04:40:00|1031.4|1030.4|1031|1030|1031.4|1030.4|1030.4|1029.5|11
1649393100000|2022-04-08 04:45:00|1030.9|1029.9|1030.9|1030.3|1031.5|1030.5|1030.5|1029.8|1
1649393400000|2022-04-08 04:50:00|1031.3|1030.4|1031.3|1029.8|1031.5|1030.4|1030.6|1029.8|5
1649393700000|2022-04-08 04:55:00|1031|1030|1031.4|1030.4|1031.7|1030.5|1031|1029.8|1
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1031.4|1030.4|1031.4|1030.5|1031|1030.3|3
1649394300000|2022-04-08 05:05:00|1031.1|1030.5|1030.4|1028.9|1031.1|1030.5|1030.1|1028.8|6
1649394600000|2022-04-08 05:10:00|1030.3|1028.8|1031.1|1030.1|1031.6|1030.3|1029.8|1028.8|23
1649394900000|2022-04-08 05:15:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649395200000|2022-04-08 05:20:00|1031.2|1030.2|1032.1|1031.1|1032.8|1031.8|1031.1|1030.2|8
1649395500000|2022-04-08 05:25:00|1032.2|1031.2|1032.7|1031.2|1032.8|1031.7|1031.5|1030.8|8
1649395800000|2022-04-08 05:30:00|1032.6|1031.1|1033|1032|1033.2|1032.3|1032.3|1030.9|5
1649396100000|2022-04-08 05:35:00|1032.9|1031.9|1032.7|1031.7|1033.1|1031.9|1031.7|1030.7|2
1649396400000|2022-04-08 05:40:00|1032.6|1031.6|1032.9|1031.4|1033.4|1032.6|1032|1030.9|11
1649396700000|2022-04-08 05:45:00|1032.7|1031.7|1032.9|1031.4|1033|1031.7|1031.9|1030.8|1
1649397000000|2022-04-08 05:50:00|1032.8|1031.3|1032.5|1031.9|1033|1032.3|1032.5|1031.3|2
1649397300000|2022-04-08 05:55:00|1032.6|1032|1032.7|1031.7|1033.2|1032.2|1032|1031.4|8
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033|1032|1033.1|1032.1|1032|1031.3|14
1649397900000|2022-04-08 06:05:00|1032.8|1032.2|1033.1|1031.6|1033.7|1032.8|1032.6|1031.6|12
1649398200000|2022-04-08 06:10:00|1032.9|1031.9|1033.1|1031.6|1033.5|1032.1|1032.8|1031.6|0
1649398500000|2022-04-08 06:15:00|1032.9|1031.9|1033.5|1032|1033.5|1032.3|1032.7|1031.8|9
1649398800000|2022-04-08 06:20:00|1033.2|1032.2|1034.1|1033.1|1034.8|1033.7|1033.2|1032|5
1649399100000|2022-04-08 06:25:00|1033.8|1033.2|1034.5|1033|1034.6|1033.5|1033.8|1032.8|1
1649399400000|2022-04-08 06:30:00|1033.7|1032.7|1033.8|1032.3|1034.1|1032.9|1033.2|1032|10
1649399700000|2022-04-08 06:35:00|1033.6|1032.6|1033.3|1032.7|1033.8|1032.7|1033.3|1032.3|0
1649400000000|2022-04-08 06:40:00|1033.4|1032.8|1033.2|1032.2|1034.6|1033.6|1033.2|1032|1
1649400300000|2022-04-08 06:45:00|1033.1|1032.1|1033.2|1032.2|1033.2|1032.2|1033.1|1032.1|0
1649400600000|2022-04-08 06:50:00|1033.1|1032.5|1033.1|1032.1|1033.1|1032.5|1032.1|1031.5|7
1649400900000|2022-04-08 06:55:00|1033|1032.4|1033.3|1032.7|1033.6|1032.7|1033|1032.3|2
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1032.4|1031.4|1034.1|1033|1032.4|1031.4|11
1649401500000|2022-04-08 07:05:00|1032.2|1031.6|1029.5|1028.9|1032.3|1031.6|1029.4|1028.5|19
1649401800000|2022-04-08 07:10:00|1029.7|1028.7|1029.1|1028.5|1031|1029.5|1029.1|1027.8|19
1649402100000|2022-04-08 07:15:00|1029.4|1028.4|1029.5|1028.5|1030.4|1029|1029.4|1028.2|10
1649402400000|2022-04-08 07:20:00|1029.8|1028.3|1029.2|1027.7|1029.8|1028.5|1027|1026|24
1649402700000|2022-04-08 07:25:00|1029|1027.5|1027.1|1025.6|1029|1027.5|1026.5|1025.6|9
1649403000000|2022-04-08 07:30:00|1026.8|1025.8|1027.1|1026.5|1027.4|1026.5|1026.5|1025.4|13
1649403300000|2022-04-08 07:35:00|1028.2|1027.2|1027.7|1026.2|1028.6|1027.4|1026.6|1025.8|29
1649403600000|2022-04-08 07:40:00|1027.4|1026.4|1026.6|1026|1027.9|1026.6|1026.5|1025.7|8
1649403900000|2022-04-08 07:45:00|1026.7|1026.1|1027.7|1026.7|1027.7|1027|1026.5|1025.2|7
1649404200000|2022-04-08 07:50:00|1027.5|1026.9|1028.7|1027.7|1028.7|1027.7|1027.5|1026.8|14
1649404500000|2022-04-08 07:55:00|1028.8|1027.3|1029.4|1028.4|1030.6|1029.4|1028.4|1027.2|12
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1029.4|1027.9|1029.4|1028.5|1028.8|1027.8|6
1649405100000|2022-04-08 08:05:00|1029.7|1028.7|1028.9|1027.9|1029.7|1028.7|1027.7|1026.7|3
1649405400000|2022-04-08 08:10:00|1029.1|1027.6|1027.8|1026.8|1029.1|1027.9|1027.8|1026.8|4
1649405700000|2022-04-08 08:15:00|1027.7|1026.7|1027.8|1027.2|1028.1|1027.2|1027.2|1025.9|8
1649406000000|2022-04-08 08:20:00|1028.3|1027.3|1029.6|1028.6|1029.9|1028.9|1028.2|1027.3|6
1649406300000|2022-04-08 08:25:00|1029.9|1028.4|1029.9|1029.3|1030.4|1029.4|1029.9|1028.4|2
1649406600000|2022-04-08 08:30:00|1030.2|1029.2|1029.7|1029.1|1030.2|1029.4|1028.8|1027.4|16
1649406900000|2022-04-08 08:35:00|1029.1|1028.5|1029.4|1028.4|1029.9|1028.8|1029.1|1028.3|77
1649407200000|2022-04-08 08:40:00|1029.1|1028.5|1028.6|1027.1|1029.1|1028.5|1026.9|1026.3|27
1649407500000|2022-04-08 08:45:00|1028.4|1027.4|1029.1|1027.6|1029.1|1028.1|1027.6|1026.7|25
1649407800000|2022-04-08 08:50:00|1028.9|1027.9|1030.5|1029.5|1030.9|1029.9|1028.7|1027.6|10
1649408100000|2022-04-08 08:55:00|1030.3|1029.7|1030.8|1029.8|1030.9|1029.9|1029.4|1028.4|19
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1031.1|1030.5|1032.4|1031.3|1030.7|1029.8|30
1649408700000|2022-04-08 09:05:00|1031.2|1030.6|1031.3|1030.3|1031.4|1030.7|1030.7|1029.6|6
1649409000000|2022-04-08 09:10:00|1031|1030.4|1031.8|1030.3|1031.9|1030.7|1030.1|1028.9|7
1649409300000|2022-04-08 09:15:00|1031.5|1030.5|1032.2|1031.2|1032.2|1031.3|1030.9|1029.6|3
1649409600000|2022-04-08 09:20:00|1031.8|1031.1|1032|1031|1032.6|1031.9|1031.5|1030.6|7
1649409900000|2022-04-08 09:25:00|1032.1|1030.6|1031.3|1030.7|1032.3|1031.2|1031|1029.9|12
1649410200000|2022-04-08 09:30:00|1031.2|1030.6|1030.6|1029.1|1031.6|1030.7|1030.6|1029.1|2
1649410500000|2022-04-08 09:35:00|1030.5|1029.5|1029.6|1028.1|1031|1030|1029.5|1028.1|12
1649410800000|2022-04-08 09:40:00|1029.5|1028|1028.3|1027.3|1029.7|1028.6|1027.8|1026.6|27
1649411100000|2022-04-08 09:45:00|1028.1|1027.1|1027.3|1026.3|1028.5|1027.1|1027.1|1026.1|8
1649411400000|2022-04-08 09:50:00|1027.2|1026.2|1026.3|1025.7|1027.9|1026.9|1026.3|1025.1|16
1649411700000|2022-04-08 09:55:00|1026.2|1025.6|1024.7|1024.1|1027|1025.8|1024.7|1023.8|51
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1025.8|1024.8|1026|1025.3|1024.8|1024.2|15
1649412300000|2022-04-08 10:05:00|1025.9|1024.4|1021.5|1020.9|1025.9|1024.6|1021.5|1020.9|46
1649412600000|2022-04-08 10:10:00|1021.7|1020.7|1023|1022.4|1023.1|1022.5|1021|1020.4|78
1649412900000|2022-04-08 10:15:00|1022.9|1022.3|1023.6|1022.6|1024.1|1023.4|1022.1|1021.5|10
1649413200000|2022-04-08 10:20:00|1023.5|1022.5|1023.9|1022.4|1023.9|1022.8|1022.9|1022|3
1649413500000|2022-04-08 10:25:00|1022.9|1022.3|1022.8|1021.8|1023.4|1022.8|1022.3|1021.2|39
1649413800000|2022-04-08 10:30:00|1022.7|1022.1|1023.8|1022.8|1023.9|1022.8|1022.7|1022.1|18
1649414100000|2022-04-08 10:35:00|1023.9|1022.4|1022.6|1021.6|1024.1|1023.2|1021.6|1020.8|45
1649414400000|2022-04-08 10:40:00|1022.7|1021.7|1023.1|1022.1|1023.3|1022.3|1022.5|1021.4|4
1649414700000|2022-04-08 10:45:00|1023|1022|1022.6|1021.6|1023|1022.2|1021.8|1020.8|6
1649415000000|2022-04-08 10:50:00|1022.4|1021.8|1022.6|1021.6|1023.3|1022.3|1022.4|1021.6|1
1649415300000|2022-04-08 10:55:00|1022.8|1021.8|1023.8|1022.8|1024|1023.2|1022.6|1021.6|8
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1024.6|1024|1025.1|1024.3|1023.7|1023.1|12
1649415900000|2022-04-08 11:05:00|1024.8|1023.8|1024.6|1023.1|1024.8|1024.2|1024.4|1023|5
1649416200000|2022-04-08 11:10:00|1024.1|1023.5|1025.6|1024.6|1026.4|1024.9|1024|1023.1|41
1649416500000|2022-04-08 11:15:00|1025.5|1024.5|1025.5|1024|1026.3|1025.4|1025.1|1024|21
1649416800000|2022-04-08 11:20:00|1025.3|1024.3|1028.3|1027.3|1028.7|1027.7|1024.6|1024|24
1649417100000|2022-04-08 11:25:00|1028|1027.4|1026.9|1026.3|1028.9|1028.1|1026.9|1026|8
1649417400000|2022-04-08 11:30:00|1026.5|1025.9|1025.4|1024.4|1027.5|1026.1|1025.3|1024|10
1649417700000|2022-04-08 11:35:00|1025.6|1024.6|1025.6|1024.1|1026.3|1025.1|1025|1024.1|10
1649418000000|2022-04-08 11:40:00|1025.3|1024.3|1025.4|1024.4|1026.3|1025.2|1025.3|1024.1|7
1649418300000|2022-04-08 11:45:00|1025.8|1024.3|1025.9|1024.9|1027.4|1026.4|1024.7|1024|128
1649418600000|2022-04-08 11:50:00|1025.7|1024.7|1028.5|1027.5|1029.5|1028.4|1025.7|1024.6|67
1649418900000|2022-04-08 11:55:00|1028.8|1027.3|1029.8|1028.3|1030.9|1029.8|1028.8|1027.3|21
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1030.6|1029.1|1031.4|1030.3|1028.7|1027.4|51
1649419500000|2022-04-08 12:05:00|1030.7|1029.2|1034.4|1033.4|1035.8|1034.9|1030.4|1029.2|49
1649419800000|2022-04-08 12:10:00|1034.7|1033.2|1035.9|1034.9|1038.3|1037.6|1034.3|1033.2|131
1649420100000|2022-04-08 12:15:00|1035.6|1035|1036.9|1035.9|1037.4|1036.2|1034.6|1033.6|29
1649420400000|2022-04-08 12:20:00|1036.7|1036.1|1036.8|1036.2|1037.5|1036.7|1036.4|1035.7|23
1649420700000|2022-04-08 12:25:00|1037.2|1036.9|1038.3|1037.7|1038.9|1038.3|1037.2|1036.4|75
1649421000000|2022-04-08 12:30:00|1037.9|1036.9|1036.5|1035.9|1037.9|1036.9|1035.9|1034.9|72
1649421300000|2022-04-08 12:35:00|1036.6|1035.6|1036.9|1035.4|1037.1|1036.1|1034.7|1033.7|34
1649421600000|2022-04-08 12:40:00|1036.7|1035.7|1035.7|1034.7|1037.9|1036.7|1035.2|1034.3|121
1649424600000|2022-04-08 13:30:00|1038.9|1037.4|1038.2|1037.2|1041|1040.3|1034.9|1033.9|841
1649424900000|2022-04-08 13:35:00|1038|1037.4|1037.6|1036.6|1040.4|1039.8|1037.3|1036.6|216
1649425200000|2022-04-08 13:40:00|1038|1037|1038.3|1037.7|1040.4|1039.7|1038|1037|159
1649425500000|2022-04-08 13:45:00|1038.2|1037.2|1047.1|1046.1|1047.5|1046.5|1036.8|1036.1|335
1649425800000|2022-04-08 13:50:00|1046.9|1046.3|1042.6|1042|1047.6|1046.7|1041|1040.4|489
1649426100000|2022-04-08 13:55:00|1042.8|1041.8|1045.4|1044.4|1047.3|1046.6|1042.7|1041.8|229
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1049.3|1048.7|1050.8|1050.2|1044.8|1044|354
1649426700000|2022-04-08 14:05:00|1049.2|1048.6|1046.8|1045.8|1050.5|1049.9|1046.6|1045.6|408
1649427000000|2022-04-08 14:10:00|1046.9|1045.9|1047.9|1046.9|1051.2|1050.5|1046.9|1045.9|342
1649427300000|2022-04-08 14:15:00|1047.8|1046.8|1046.3|1045.7|1048.7|1047.9|1043.5|1042.7|304
1649427600000|2022-04-08 14:20:00|1046.5|1045.5|1047.3|1046.7|1048.6|1047.9|1045.1|1044.4|129
1649427900000|2022-04-08 14:25:00|1047.8|1046.8|1048|1047.4|1050.5|1049.7|1047.4|1046.6|165
1649428200000|2022-04-08 14:30:00|1048.3|1047.3|1047.5|1046.9|1050.2|1049.6|1046.9|1046.2|142
1649428500000|2022-04-08 14:35:00|1046.7|1046.1|1044.9|1044.3|1047.4|1046.8|1044.3|1043.5|183
1649428800000|2022-04-08 14:40:00|1044.4|1043.8|1045.5|1044.9|1046.8|1046|1044.4|1043.7|137
1649429100000|2022-04-08 14:45:00|1045.6|1045|1045.4|1044.8|1047.6|1046.8|1044.4|1043.6|119
1649429400000|2022-04-08 14:50:00|1045.3|1044.3|1044.2|1043.2|1046.9|1046|1042|1041.4|270
1649429700000|2022-04-08 14:55:00|1044.4|1043.6|1046.8|1046.2|1047|1046.4|1044.1|1043.3|119
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1050.6|1049.6|1051.4|1050.6|1046.3|1045.3|284
1649430300000|2022-04-08 15:05:00|1050.4|1049.8|1050|1049.4|1051.4|1050.7|1049.4|1048.8|186
1649430600000|2022-04-08 15:10:00|1049.9|1049.3|1051.3|1050.3|1052.7|1052|1048.8|1048.1|241
1649430900000|2022-04-08 15:15:00|1051.4|1050.4|1050|1049|1051.5|1050.7|1049|1048.4|175
1649431200000|2022-04-08 15:20:00|1049.9|1049.3|1051.8|1051.2|1052|1051.3|1049.9|1049.3|140
1649431500000|2022-04-08 15:25:00|1053.4|1052.8|1053.5|1052.9|1054|1053.2|1051.5|1050.7|200
1649431800000|2022-04-08 15:30:00|1053.6|1052.6|1056.7|1055.7|1057.6|1056.9|1053.2|1052.5|276
1649432100000|2022-04-08 15:35:00|1056.5|1055.9|1052.7|1051.7|1057.5|1056.9|1052.3|1051.6|235
1649432400000|2022-04-08 15:40:00|1052.5|1051.9|1053.4|1052.4|1054.6|1053.7|1051.6|1050.9|146
1649432700000|2022-04-08 15:45:00|1053.1|1052.5|1051.5|1050.5|1053.5|1052.8|1051|1050.4|137
1649433000000|2022-04-08 15:50:00|1051.4|1050.8|1049.7|1049.1|1052.9|1052|1049.6|1048.9|208
1649433300000|2022-04-08 15:55:00|1049.6|1049|1047.7|1046.7|1049.6|1049|1045.5|1044.2|316
1649433600000|2022-04-08 16:00:00|1048|1047|1046.7|1045.7|1048|1047.4|1034.5|1033.7|1250
1649433900000|2022-04-08 16:05:00|1047|1045.5|1045.8|1044.8|1050|1049.1|1042.5|1041.7|272
1649434200000|2022-04-08 16:10:00|1045.7|1045.1|1043.5|1042.9|1046.9|1045.8|1041.7|1040.9|316
1649434500000|2022-04-08 16:15:00|1043.4|1042.8|1047.7|1046.7|1047.7|1047|1042.8|1041.8|167
1649434800000|2022-04-08 16:20:00|1047.6|1046.6|1048.3|1047.7|1050.2|1049.5|1046.6|1045.3|181
1649435100000|2022-04-08 16:25:00|1048.5|1047.5|1052.1|1051.1|1052.1|1051.5|1047.5|1046.9|256
1649435400000|2022-04-08 16:30:00|1052.2|1051.2|1057.1|1056.1|1058.3|1057.4|1052.1|1051.2|348
1649435700000|2022-04-08 16:35:00|1057.2|1056.2|1054.1|1053.5|1058|1057.1|1053.5|1052.9|177
1649436000000|2022-04-08 16:40:00|1054|1053.1|1052.3|1051.7|1055.4|1054.5|1051.6|1050.6|151
1649436300000|2022-04-08 16:45:00|1052.6|1052|1053.1|1052.5|1055.5|1054.5|1052.4|1051.6|185
1649436600000|2022-04-08 16:50:00|1053.2|1052.2|1051.6|1050.6|1054.1|1053.1|1051.5|1050.5|396
1649436900000|2022-04-08 16:55:00|1051.7|1050.7|1050.3|1049.3|1052.7|1051.5|1049.7|1048.8|247
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1052.2|1051.6|1053.7|1052.6|1048.9|1048.3|178
1649437500000|2022-04-08 17:05:00|1052.5|1051.5|1051.5|1050.9|1053|1052.3|1051.3|1050.7|136
1649437800000|2022-04-08 17:10:00|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1050.3|1049.6|100
1649438100000|2022-04-08 17:15:00|1051.9|1051.3|1051.1|1050.5|1053.7|1052.8|1050.8|1050.2|172
1649438400000|2022-04-08 17:20:00|1051.2|1050.2|1052.3|1051.3|1052.3|1051.5|1050.8|1050.1|162
1649438700000|2022-04-08 17:25:00|1052.2|1051.6|1050.8|1049.8|1053.5|1052.9|1050.6|1049.8|373
1649439000000|2022-04-08 17:30:00|1050.6|1050|1048|1047.4|1051.1|1050.5|1047.7|1046.9|487
1649439300000|2022-04-08 17:35:00|1048.1|1047.5|1050.3|1049.3|1050.7|1049.8|1047.9|1047.3|298
1649439600000|2022-04-08 17:40:00|1050.5|1049.7|1051.3|1050.7|1051.4|1050.7|1049.1|1048.4|253
1649439900000|2022-04-08 17:45:00|1051.7|1051.1|1050.7|1050.1|1052.5|1051.8|1050.5|1049.9|461
1649440200000|2022-04-08 17:50:00|1050.8|1050.2|1052.3|1051.7|1052.4|1051.8|1049.6|1048.9|747
1649440500000|2022-04-08 17:55:00|1052.6|1052|1049.8|1049.2|1053.1|1052.3|1049.4|1048.8|234
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1054.4|1053.8|1054.5|1053.9|1049|1048.4|935
1649441100000|2022-04-08 18:05:00|1054.5|1053.9|1058|1057.4|1058.2|1057.4|1054.4|1053.8|706
1649441400000|2022-04-08 18:10:00|1058.1|1057.5|1058|1057|1058.2|1057.5|1053.3|1052.7|3162
1649441700000|2022-04-08 18:15:00|1057.5|1057.4|1055.5|1054|1057.9|1057.4|1053.4|1052.4|966
1649635200000|2022-04-11 00:00:00|1062.9|1061.4|1069|1067.5|1069.9|1069.3|1060.6|1059.1|286
1649635500000|2022-04-11 00:05:00|1069.1|1068.1|1065.6|1065|1069.4|1068.4|1063.1|1062.1|140
1649635800000|2022-04-11 00:10:00|1065.5|1064.5|1065.2|1064.2|1066.3|1065.2|1063.2|1062.3|78
1649636100000|2022-04-11 00:15:00|1065.3|1064.3|1063.7|1062.7|1065.9|1065.3|1063.7|1062.5|25
1649636400000|2022-04-11 00:20:00|1063.4|1062.8|1064.5|1063|1064.7|1063.2|1061.7|1061|22
1649636700000|2022-04-11 00:25:00|1064.2|1062.7|1063.9|1062.4|1064.3|1063.1|1062.7|1061.7|12
1649637000000|2022-04-11 00:30:00|1064|1062.5|1063.5|1062.5|1064.1|1063|1062.6|1061.7|37
1649637300000|2022-04-11 00:35:00|1063.4|1062.4|1062.1|1061.1|1063.6|1062.4|1060.9|1060.1|23
1649637600000|2022-04-11 00:40:00|1062.4|1060.9|1064.7|1063.2|1064.9|1063.6|1061.6|1060.7|3
1649637900000|2022-04-11 00:45:00|1064.6|1063.1|1068.6|1067.1|1068.6|1067.1|1064.2|1063.1|20
1649638200000|2022-04-11 00:50:00|1068.5|1067|1068.4|1066.9|1069|1068.2|1067.2|1066.4|24
1649638500000|2022-04-11 00:55:00|1068.3|1066.8|1068.7|1067.2|1069.2|1068|1067.7|1066.4|14
1649638800000|2022-04-11 01:00:00|1068.6|1067.1|1068.1|1066.6|1068.6|1067.1|1065.6|1064.3|13
1649639100000|2022-04-11 01:05:00|1068|1066.5|1069.1|1067.6|1069.3|1068|1067.7|1066.5|12
1649639400000|2022-04-11 01:10:00|1068.9|1067.9|1072.5|1071|1074.1|1073.2|1068.5|1067.4|47
1649639700000|2022-04-11 01:15:00|1072.1|1071.5|1075|1073.5|1075.5|1074.6|1072.1|1071.5|46
1649640000000|2022-04-11 01:20:00|1074.5|1073.7|1074.7|1073.2|1075.9|1075|1073.6|1073|20
1649640300000|2022-04-11 01:25:00|1074.6|1073.1|1073.9|1072.9|1074.8|1073.7|1072.9|1071.7|11
1649640600000|2022-04-11 01:30:00|1073.4|1072.8|1073.9|1072.4|1075.2|1073.9|1073.2|1072|15
1649640900000|2022-04-11 01:35:00|1073.1|1072.1|1074.4|1072.9|1075.8|1074.7|1072.7|1071.3|39
1649641200000|2022-04-11 01:40:00|1074.3|1072.8|1073.7|1072.2|1074.4|1073.4|1073.3|1072|2
1649641500000|2022-04-11 01:45:00|1073.8|1072.3|1077|1075.5|1077|1075.5|1073.6|1072.1|9
1649641800000|2022-04-11 01:50:00|1083.1|1081.6|1084.6|1083.6|1084.8|1083.6|1082.4|1081.3|129
1649642100000|2022-04-11 01:55:00|1084.8|1083.3|1084.3|1083.3|1084.8|1083.3|1081.4|1080.8|35
1649642400000|2022-04-11 02:00:00|1084.7|1083.2|1082.7|1082.1|1084.7|1083.3|1082.6|1081.8|30
1649642700000|2022-04-11 02:05:00|1082.5|1081.9|1084.3|1083.3|1084.4|1083.3|1082|1080.8|34
1649643000000|2022-04-11 02:10:00|1083.9|1083.4|1081.3|1080.3|1084.7|1084|1081.3|1080.3|34
1649643300000|2022-04-11 02:15:00|1081|1080.4|1080.4|1078.9|1081.4|1080.4|1079.7|1078.7|58
1649643600000|2022-04-11 02:20:00|1080.1|1079.1|1079.6|1078.1|1081|1079.5|1078.7|1078|13
1649643900000|2022-04-11 02:25:00|1079.4|1078.4|1079.3|1078.7|1080.6|1079.1|1079.2|1078.1|12
1649644200000|2022-04-11 02:30:00|1080|1079|1082.8|1081.3|1082.8|1081.3|1080|1078.5|26
1649644500000|2022-04-11 02:35:00|1082.9|1081.4|1083.6|1082.1|1085.3|1084.1|1081.9|1080.6|29
1649644800000|2022-04-11 02:40:00|1083.5|1082|1083|1081.5|1084.5|1083.5|1082.2|1081.4|14
1649645100000|2022-04-11 02:45:00|1082.9|1081.4|1082.6|1081.1|1084.3|1083.3|1082|1081.1|13
1649645400000|2022-04-11 02:50:00|1082.4|1080.9|1082.6|1081.1|1082.6|1081.1|1082.4|1080.9|1
1649645700000|2022-04-11 02:55:00|1082.5|1081|1082.9|1081.4|1083|1081.5|1082.4|1080.9|9
1649646000000|2022-04-11 03:00:00|1083.1|1081.6|1082.8|1081.3|1083.1|1081.6|1081.4|1080.6|6
1649646300000|2022-04-11 03:05:00|1082.6|1081.1|1081|1079.5|1082.6|1081.1|1080.5|1079.5|3
1649646600000|2022-04-11 03:10:00|1080.5|1079.6|1080.6|1079.1|1081.1|1079.6|1079.8|1078.3|8
1649646900000|2022-04-11 03:15:00|1080.7|1079.2|1079.4|1077.9|1080.7|1079.2|1079.3|1077.8|2
1649647200000|2022-04-11 03:20:00|1079.5|1078|1078.4|1076.9|1079.6|1078.6|1077.9|1076.8|8
1649647500000|2022-04-11 03:25:00|1078.3|1076.8|1078.7|1077.2|1078.8|1077.3|1078.2|1076.7|0
1649647800000|2022-04-11 03:30:00|1078.2|1077.6|1079.3|1077.8|1079.4|1077.9|1078.1|1077.1|6
1649648100000|2022-04-11 03:35:00|1079.2|1077.7|1078.5|1077.5|1079.3|1077.8|1078.5|1077.3|1
1649648400000|2022-04-11 03:40:00|1078.4|1077.8|1078.6|1077.1|1078.6|1077.8|1078.4|1077.1|6
1649648700000|2022-04-11 03:45:00|1078.2|1077.2|1078.2|1076.7|1078.3|1077.2|1077.5|1076.7|1
1649649000000|2022-04-11 03:50:00|1077.8|1077.2|1077.8|1076.3|1078.1|1077.2|1077.4|1076.2|1
1649649300000|2022-04-11 03:55:00|1077.7|1076.2|1077.3|1075.8|1077.7|1076.2|1077.3|1075.8|39
1649649600000|2022-04-11 04:00:00|1077.5|1076|1077.6|1076.1|1077.9|1076.9|1077.1|1076|4
1649649900000|2022-04-11 04:05:00|1077.5|1076|1077.6|1076.1|1077.6|1076.1|1077.1|1075.8|0
1649650200000|2022-04-11 04:10:00|1077.5|1076|1077.7|1076.2|1077.7|1076.5|1077.5|1076|1
1649650500000|2022-04-11 04:15:00|1077.6|1076.1|1077.9|1077.3|1078.2|1077.3|1077.1|1076.1|1
1649650800000|2022-04-11 04:20:00|1078|1077.4|1077.8|1076.3|1078.5|1077.6|1077.4|1076|16
1649651100000|2022-04-11 04:25:00|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|8
1649651400000|2022-04-11 04:30:00|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|5
1649651700000|2022-04-11 04:35:00|1078|1076.5|1078|1077|1078.2|1077|1077.5|1076.3|0
1649652000000|2022-04-11 04:40:00|1078.1|1076.6|1079.2|1078.2|1079.2|1078.2|1078|1076.5|2
1649652300000|2022-04-11 04:45:00|1079.1|1078.1|1078.6|1077.1|1079.3|1078.5|1077.5|1076.2|11
1649652600000|2022-04-11 04:50:00|1078.7|1077.2|1079|1077.5|1079|1077.8|1077.9|1077.1|1
1649652900000|2022-04-11 04:55:00|1079.1|1077.6|1079.2|1077.7|1079.2|1077.7|1079.1|1077.6|2
1649653200000|2022-04-11 05:00:00|1079.3|1077.8|1079.6|1078.1|1079.6|1079|1079.1|1077.8|2
1649653500000|2022-04-11 05:05:00|1079.7|1078.2|1078.5|1077|1079.7|1078.6|1077.9|1076.8|8
1649653800000|2022-04-11 05:10:00|1078.4|1076.9|1078.3|1076.8|1078.6|1077.5|1077.9|1076.8|2
1649654100000|2022-04-11 05:15:00|1077.9|1076.9|1078.1|1076.6|1078.5|1077|1077.6|1076.4|2
1649654400000|2022-04-11 05:20:00|1078|1076.5|1077.3|1076.3|1079|1077.9|1076.7|1075.8|41
1649654700000|2022-04-11 05:25:00|1077.4|1076.4|1077.5|1076.9|1078.8|1077.6|1076.6|1075.3|7
1649655000000|2022-04-11 05:30:00|1077.9|1077.3|1077|1075.5|1078.6|1077.3|1076.4|1075.3|30
1649655300000|2022-04-11 05:35:00|1077.2|1075.7|1077.6|1076.1|1077.6|1076.4|1076.7|1075.5|4
1649655600000|2022-04-11 05:40:00|1077.7|1076.2|1077.6|1076.1|1078.6|1077.5|1076.4|1075.5|12
1649655900000|2022-04-11 05:45:00|1077.5|1076|1077.3|1076.3|1078.7|1077.2|1076.8|1075.3|14
1649656200000|2022-04-11 05:50:00|1077.1|1076.5|1078|1076.5|1078.6|1077.1|1077|1075.7|17
1649656500000|2022-04-11 05:55:00|1078.4|1076.9|1078.1|1076.6|1078.4|1077.3|1076.6|1075.1|57
1649656800000|2022-04-11 06:00:00|1078.2|1076.7|1079.6|1078.1|1079.7|1078.3|1078|1076.7|2
1649657100000|2022-04-11 06:05:00|1079.3|1078.3|1079.2|1078.2|1079.9|1079.1|1078.4|1077.2|8
1649657400000|2022-04-11 06:10:00|1078.9|1078.3|1078.2|1077.6|1079.7|1078.5|1078.2|1077.3|3
1649657700000|2022-04-11 06:15:00|1078.3|1076.7|1078.9|1077.9|1080.3|1078.9|1078|1076.7|44
1649658000000|2022-04-11 06:20:00|1078.8|1077.8|1079.3|1077.8|1080.3|1079.2|1077.9|1076.9|23
1649658300000|2022-04-11 06:25:00|1079.7|1078.3|1080.3|1078.8|1081.4|1080.8|1079.5|1078.2|38
1649658600000|2022-04-11 06:30:00|1080.2|1078.7|1080.1|1079.1|1081.2|1079.7|1079.1|1077.7|45
1649658900000|2022-04-11 06:35:00|1080|1079|1079.1|1077.6|1081.9|1080.4|1078.6|1077.4|21
1649659200000|2022-04-11 06:40:00|1078.8|1077.8|1079.7|1078.7|1081|1079.5|1078.2|1076.7|14
1649659500000|2022-04-11 06:45:00|1079.9|1078.4|1079.4|1077.9|1080.6|1079.4|1078.6|1077.2|19
1649659800000|2022-04-11 06:50:00|1079.2|1078.2|1078.7|1077.2|1079.4|1078.2|1077.5|1076.3|7
1649660100000|2022-04-11 06:55:00|1078.8|1077.3|1078.4|1076.9|1079.6|1078.1|1077.7|1076.3|48
1649660400000|2022-04-11 07:00:00|1077.7|1076.7|1078.2|1077.6|1079.1|1078|1077.7|1076.4|6
1649660700000|2022-04-11 07:05:00|1078.3|1077.3|1078.3|1076.8|1078.5|1077.3|1077.2|1076.5|22
1649661000000|2022-04-11 07:10:00|1078.2|1076.7|1073.9|1072.4|1078.2|1077.1|1073|1071.9|56
1649661300000|2022-04-11 07:15:00|1073.7|1072.7|1070.3|1068.8|1074.4|1073.1|1069.8|1068.8|38
1649661600000|2022-04-11 07:20:00|1070.7|1069.2|1069.8|1068.3|1071.3|1070.4|1069.4|1068.3|51
1649661900000|2022-04-11 07:25:00|1069.6|1068.1|1071|1070|1072.8|1072.2|1068.8|1067.7|34
1649662200000|2022-04-11 07:30:00|1071.8|1070.3|1071.5|1070|1071.9|1070.8|1070.6|1069.2|5
1649662500000|2022-04-11 07:35:00|1071.9|1070.4|1069.4|1068.8|1072.1|1070.8|1069.4|1068.4|9
1649662800000|2022-04-11 07:40:00|1070|1068.5|1069.7|1068.2|1070.1|1069.4|1068.8|1067.6|87
1649663100000|2022-04-11 07:45:00|1069.5|1068.5|1068.6|1067.6|1070.2|1069.3|1068.6|1067.6|9
1649663400000|2022-04-11 07:50:00|1068.5|1067.5|1068.8|1068.2|1068.8|1068.2|1066.2|1065.4|47
1649663700000|2022-04-11 07:55:00|1068.7|1068.1|1072.1|1071.5|1073.4|1072.3|1068.7|1068.1|53
1649664000000|2022-04-11 08:00:00|1072|1071.4|1074.2|1073.2|1075.6|1074.4|1071.7|1070.3|48
1649664300000|2022-04-11 08:05:00|1073.9|1073.3|1074.7|1073.7|1074.7|1073.7|1072.5|1071.5|38
1649664600000|2022-04-11 08:10:00|1074.4|1073.8|1074.8|1073.8|1075.5|1074.9|1074.4|1073.5|11
1649664900000|2022-04-11 08:15:00|1075|1073.5|1070.9|1069.4|1075|1073.8|1070.7|1069.4|28
1649665200000|2022-04-11 08:20:00|1071.1|1069.6|1070.2|1068.7|1071.1|1070|1069.7|1068.5|69
1649665500000|2022-04-11 08:25:00|1070|1069|1069.5|1068|1070.2|1069.2|1068.3|1067.3|19
1649665800000|2022-04-11 08:30:00|1069.2|1067.7|1070.2|1069.2|1070.5|1069.2|1068.3|1067.2|7
1649666100000|2022-04-11 08:35:00|1070.5|1069|1068.6|1067.1|1072.9|1071.4|1067.6|1066.1|118
1649666400000|2022-04-11 08:40:00|1068.7|1067.2|1071.8|1070.3|1072.1|1070.8|1068.4|1067.2|18
1649666700000|2022-04-11 08:45:00|1071.7|1070.2|1071.8|1070.3|1071.8|1070.3|1069|1067.5|14
1649667000000|2022-04-11 08:50:00|1072.1|1070.6|1071.1|1069.6|1072.1|1070.6|1070.6|1069.1|7
1649667300000|2022-04-11 08:55:00|1070.7|1069.7|1072.7|1071.2|1072.7|1071.2|1070.4|1069.7|8
1649667600000|2022-04-11 09:00:00|1072.9|1071.4|1072.2|1070.7|1073.8|1072.9|1072.2|1070.7|19
1649667900000|2022-04-11 09:05:00|1072.1|1070.6|1070.2|1068.7|1072.1|1070.6|1070.2|1068.7|13
1649668200000|2022-04-11 09:10:00|1070.1|1068.6|1069.6|1068.1|1070.6|1069.6|1069|1067.5|4
1649668500000|2022-04-11 09:15:00|1069.7|1068.2|1069.7|1069.1|1070.1|1069.1|1068.6|1067.2|21
1649668800000|2022-04-11 09:20:00|1069.5|1068.9|1074.2|1072.7|1075.7|1074.2|1069.5|1068.9|30
1649669100000|2022-04-11 09:25:00|1073.7|1073.1|1073.6|1072.1|1073.8|1073.1|1071.3|1070.2|3
1649669400000|2022-04-11 09:30:00|1073.5|1072|1075.5|1074|1075.8|1074.9|1073.5|1072|36
1649669700000|2022-04-11 09:35:00|1075.4|1073.9|1074.7|1073.7|1075.4|1074.2|1073.7|1072.6|16
1649670000000|2022-04-11 09:40:00|1074.8|1073.8|1075.6|1074.1|1075.7|1074.3|1073.8|1072.9|5
1649670300000|2022-04-11 09:45:00|1075.5|1074|1076.5|1075|1077.7|1076.6|1074|1073.2|16
1649670600000|2022-04-11 09:50:00|1076.4|1074.9|1076.9|1075.4|1077.2|1076.6|1073.9|1072.7|13
1649670900000|2022-04-11 09:55:00|1077|1075.5|1078.6|1077.6|1079.2|1078.4|1076.7|1075.2|86
1649671200000|2022-04-11 10:00:00|1078.4|1077.8|1079.2|1077.7|1080.3|1079.3|1077.7|1076.2|32
1649671500000|2022-04-11 10:05:00|1078.8|1077.8|1077.8|1076.3|1079.6|1078.1|1076.8|1075.3|28
1649671800000|2022-04-11 10:10:00|1077.9|1076.4|1073.4|1071.9|1079.4|1077.9|1073.1|1071.8|18
1649672100000|2022-04-11 10:15:00|1073.2|1071.7|1076.7|1075.2|1076.9|1075.4|1073.2|1071.7|17
1649672400000|2022-04-11 10:20:00|1076.3|1075.3|1074.4|1073.4|1076.3|1075.5|1073.6|1072.6|17
1649672700000|2022-04-11 10:25:00|1074.6|1073.8|1072.1|1071.1|1076.2|1074.7|1072.1|1070.7|58
1649673000000|2022-04-11 10:30:00|1072.5|1071|1072.1|1070.6|1073.7|1072.5|1071.2|1069.7|45
1649673300000|2022-04-11 10:35:00|1071.7|1071.1|1072.7|1072.1|1074.2|1072.7|1071.7|1070.3|26
1649673600000|2022-04-11 10:40:00|1072.8|1071.8|1073.8|1072.8|1075.7|1074.5|1072.5|1071.4|104
1649673900000|2022-04-11 10:45:00|1073.5|1072.9|1073.4|1072.4|1074.7|1073.4|1072.7|1071.6|22
1649674200000|2022-04-11 10:50:00|1073.9|1072.5|1074.3|1072.8|1075|1073.8|1072.5|1071|16
1649674500000|2022-04-11 10:55:00|1074|1073|1074.5|1073|1075.6|1074.4|1073.1|1071.9|14
1649674800000|2022-04-11 11:00:00|1074.2|1073.6|1076.3|1075.3|1078.2|1077.2|1074|1072.5|20
1649675100000|2022-04-11 11:05:00|1076.6|1075.1|1075.4|1073.9|1077.5|1076.1|1073.8|1072.4|12
1649675400000|2022-04-11 11:10:00|1074.8|1073.8|1074.4|1072.9|1075.6|1074.4|1073.7|1072.4|8
1649675700000|2022-04-11 11:15:00|1074.2|1073.2|1075.1|1073.6|1075.7|1074.2|1074.2|1072.9|11
1649676000000|2022-04-11 11:20:00|1074.9|1073.4|1073.9|1072.4|1076.2|1075.5|1073.9|1072.4|9
1649676300000|2022-04-11 11:25:00|1073.8|1072.3|1071.5|1070.5|1074.5|1073|1070.3|1068.8|29
1649676600000|2022-04-11 11:30:00|1071.6|1070.9|1069.2|1067.7|1071.9|1071|1068|1066.9|62
1649676900000|2022-04-11 11:35:00|1069.3|1067.8|1068.1|1067.1|1069.7|1068.4|1067.4|1066.1|22
1649677200000|2022-04-11 11:40:00|1067.9|1067.3|1068.4|1067.4|1069.9|1068.4|1067.7|1066.3|37
1649677500000|2022-04-11 11:45:00|1068.3|1067.7|1068.6|1067.1|1070.1|1069.1|1068.3|1066.8|41
1649677800000|2022-04-11 11:50:00|1068.8|1067.3|1068.9|1067.9|1070|1069.1|1067.5|1066.6|21
1649678100000|2022-04-11 11:55:00|1069|1068.3|1065.8|1065.2|1069.8|1068.8|1065.8|1065.2|59
1649678400000|2022-04-11 12:00:00|1065.9|1065.3|1070.3|1069.3|1071.6|1070.1|1065.9|1065.3|56
1649678700000|2022-04-11 12:05:00|1070.7|1070.1|1072.2|1070.7|1072.4|1071.7|1070.7|1069.8|164
1649679000000|2022-04-11 12:10:00|1072.3|1070.8|1071.1|1070.5|1074|1072.6|1071.1|1070|58
1649679300000|2022-04-11 12:15:00|1071.4|1070.4|1072.2|1071.2|1073.4|1072.1|1070.5|1069.7|31
1649679600000|2022-04-11 12:20:00|1073.2|1071.7|1073.6|1073|1073.6|1073|1071.1|1069.8|29
1649679900000|2022-04-11 12:25:00|1073.8|1072.6|1074.3|1072.8|1075|1074.2|1073|1071.9|29
1649680200000|2022-04-11 12:30:00|1074.2|1072.7|1075.3|1073.8|1078|1077.3|1073.7|1072.5|86
1649680500000|2022-04-11 12:35:00|1075.1|1073.6|1074.8|1073.8|1076|1074.6|1074.2|1073.2|19
1649680800000|2022-04-11 12:40:00|1075.4|1073.9|1074.3|1073.3|1076|1074.9|1073.7|1072.6|48
1649683800000|2022-04-11 13:30:00|1074.4|1072.9|1078.3|1077.7|1080.6|1080|1069.9|1068.9|780
1649684100000|2022-04-11 13:35:00|1077.5|1076.9|1070.8|1069.8|1077.7|1077|1069.9|1069.3|300
1649684400000|2022-04-11 13:40:00|1070.7|1069.7|1070.4|1069.4|1071.9|1071.1|1067.7|1067.1|343
1649684700000|2022-04-11 13:45:00|1070.3|1069.3|1072.2|1071.2|1072.8|1071.8|1065.9|1065.3|573
1649685000000|2022-04-11 13:50:00|1072|1071|1073.5|1072.5|1074.5|1073.9|1071.2|1070.6|696
1649685300000|2022-04-11 13:55:00|1073.8|1072.8|1077.3|1076.7|1078.2|1077.4|1072.5|1071.6|567
1649685600000|2022-04-11 14:00:00|1077.4|1076.8|1081.6|1081|1081.8|1081.1|1076.8|1076.1|206
1649685900000|2022-04-11 14:05:00|1081.7|1081.1|1086.5|1085.9|1088.4|1087.6|1081.7|1081.1|697
1649686200000|2022-04-11 14:10:00|1086.8|1085.8|1090|1089|1090|1089|1086.2|1085.3|465
1649686500000|2022-04-11 14:15:00|1090.1|1089.1|1094.8|1093.8|1094.8|1094.1|1088.4|1087.4|668
1649686800000|2022-04-11 14:20:00|1095.3|1094.2|1093.7|1093.1|1095.6|1095|1089.5|1088.6|489
1649687100000|2022-04-11 14:25:00|1093.9|1093.3|1093.2|1092.6|1094.8|1094.2|1093|1092.4|175
1649687400000|2022-04-11 14:30:00|1093.5|1092.5|1090.1|1089.5|1094.7|1093.8|1090|1089.3|338
1649687700000|2022-04-11 14:35:00|1090|1089.4|1084.7|1084.1|1090|1089.4|1083.4|1082.8|374
1649688000000|2022-04-11 14:40:00|1084.8|1084.2|1084.9|1084.3|1087|1086.3|1082.6|1082|234
1649688300000|2022-04-11 14:45:00|1084.6|1084|1085.4|1084.8|1085.8|1085.2|1082.8|1082.1|289
1649688600000|2022-04-11 14:50:00|1085.6|1085|1090|1089|1090|1089.1|1085.5|1084.9|318
1649688900000|2022-04-11 14:55:00|1089.7|1089.1|1089.4|1088.4|1090|1089.4|1088|1087.4|226
1649689200000|2022-04-11 15:00:00|1089.6|1088.8|1093.6|1093|1095.1|1094.5|1089.3|1088.5|211
1649689500000|2022-04-11 15:05:00|1093.5|1092.9|1093.3|1092.3|1094.3|1093.5|1092.1|1091.3|191
1649689800000|2022-04-11 15:10:00|1093.2|1092.6|1092.4|1091.4|1093.6|1092.8|1088|1087.1|303
1649690100000|2022-04-11 15:15:00|1092.1|1091.5|1090.4|1089.8|1092.7|1091.8|1090|1089.4|130
1649690400000|2022-04-11 15:20:00|1090.7|1089.7|1087.1|1086.5|1090.9|1090.3|1087|1086.4|210
1649690700000|2022-04-11 15:25:00|1087.6|1086.6|1083.8|1082.8|1087.7|1086.9|1083.3|1082.7|245
1649691000000|2022-04-11 15:30:00|1083.5|1082.9|1085.2|1084.6|1086.5|1085.6|1083.2|1082.5|201
1649691300000|2022-04-11 15:35:00|1085.3|1084.3|1091.8|1091.2|1091.8|1091.2|1085.3|1084.3|215
1649691600000|2022-04-11 15:40:00|1091.5|1090.9|1087.6|1086.6|1091.6|1090.9|1087.2|1086.4|176
1649691900000|2022-04-11 15:45:00|1087.4|1086.8|1086.3|1085.7|1088|1087.4|1085.3|1084.7|235
1649692200000|2022-04-11 15:50:00|1086.4|1085.8|1088.7|1087.7|1088.7|1087.9|1084.6|1083.7|219
1649692500000|2022-04-11 15:55:00|1088.8|1087.8|1085.3|1084.7|1091.7|1091.1|1084.7|1083.8|271
1649692800000|2022-04-11 16:00:00|1085.1|1084.3|1083.3|1082.3|1085.8|1084.9|1081.7|1081.1|244
1649693100000|2022-04-11 16:05:00|1083.1|1082.5|1082.8|1082.2|1083.4|1082.8|1081.3|1080.3|338
1649693400000|2022-04-11 16:10:00|1082.7|1082.1|1088.9|1088.3|1089.4|1088.3|1082.5|1081.5|427
1649693700000|2022-04-11 16:15:00|1088.7|1087.7|1086.8|1086.2|1089|1088.2|1085.2|1084.4|309
1649694000000|2022-04-11 16:20:00|1086.7|1086.1|1085.8|1084.8|1087.3|1086.6|1084.6|1083.6|244
1649694300000|2022-04-11 16:25:00|1085.9|1084.9|1085.5|1084.9|1086.3|1085.3|1084.4|1083.5|1703
1649694600000|2022-04-11 16:30:00|1085.8|1085.2|1085.6|1084.6|1086.4|1085.8|1083.8|1083.2|325
1649694900000|2022-04-11 16:35:00|1085.3|1084.7|1085.2|1084.6|1086.8|1086.2|1084.8|1084.1|455
1649695200000|2022-04-11 16:40:00|1085.1|1084.5|1085.1|1084.5|1087.3|1086.4|1084.6|1083.8|290
1649695500000|2022-04-11 16:45:00|1085.3|1084.3|1085.3|1084.3|1086.8|1086.2|1084.3|1083.7|306
1649695800000|2022-04-11 16:50:00|1085.1|1084.5|1083|1082.4|1085.4|1084.8|1082.6|1081.9|326
1649696100000|2022-04-11 16:55:00|1082.6|1082|1082|1081.4|1083.1|1082.3|1081.6|1081|489
1649696400000|2022-04-11 17:00:00|1082.3|1081.7|1082.6|1082|1084|1083.2|1081.7|1081|463
1649696700000|2022-04-11 17:05:00|1082.9|1081.9|1084|1083|1084.2|1083.4|1082.4|1081.7|314
1649697000000|2022-04-11 17:10:00|1083.8|1083.2|1083.9|1082.9|1084.3|1083.7|1082.9|1082.1|487
1649697300000|2022-04-11 17:15:00|1083.7|1083.1|1081.8|1081.2|1083.7|1083.1|1081.7|1081.1|141
1649697600000|2022-04-11 17:20:00|1081.9|1081.3|1081.4|1080.8|1082.6|1081.7|1080.6|1080|219
1649697900000|2022-04-11 17:25:00|1081.5|1080.9|1081.6|1080.6|1083.2|1082.3|1081.1|1080.4|157
1649698200000|2022-04-11 17:30:00|1081.3|1080.7|1081.5|1080.9|1081.8|1081.1|1080.6|1080|166
1649698500000|2022-04-11 17:35:00|1081.6|1081|1081.9|1081.3|1082.6|1081.8|1081|1080.3|544
1649698800000|2022-04-11 17:40:00|1081.8|1081.2|1083.4|1082.8|1084|1083.2|1081.7|1080.9|153
1649699100000|2022-04-11 17:45:00|1083.5|1082.9|1082.3|1081.7|1083.9|1083.1|1081.5|1080.8|187
1649699400000|2022-04-11 17:50:00|1081.8|1081.2|1081|1080.4|1082.5|1081.7|1080.7|1080.1|225
1649699700000|2022-04-11 17:55:00|1079.8|1079.2|1083.7|1083.1|1084.2|1083.3|1079.5|1078.6|308
1649700000000|2022-04-11 18:00:00|1083.8|1083.2|1084.1|1083.5|1085.4|1084.6|1083.6|1082.9|1519
1649700300000|2022-04-11 18:05:00|1084|1083.4|1088.3|1087.7|1089.3|1088.4|1084|1083.4|570
1649700600000|2022-04-11 18:10:00|1088.5|1087.9|1086.7|1086.1|1090.2|1089.3|1084.9|1083.9|4823
1649700900000|2022-04-11 18:15:00|1086.6|1086|1087.1|1086.5|1087.6|1086.5|1084.5|1083.9|1152
1649721600000|2022-04-12 00:00:00|1084.2|1082.7|1085.5|1084.5|1088.2|1086.7|1081.4|1079.9|365
1649721900000|2022-04-12 00:05:00|1085.8|1084.8|1085.4|1084.8|1086.4|1085.3|1084.3|1083.5|38
1649722200000|2022-04-12 00:10:00|1086|1084.5|1087.4|1085.9|1087.4|1085.9|1083.8|1083.1|20
1649722500000|2022-04-12 00:15:00|1087.1|1086.1|1085.7|1085.1|1088.5|1087.3|1085.4|1084.8|19
1649722800000|2022-04-12 00:20:00|1086|1085|1085.2|1083.7|1086|1085.1|1084.4|1083.6|14
1649723100000|2022-04-12 00:25:00|1084.9|1083.9|1087.1|1085.6|1087.2|1085.9|1084.6|1083.8|11
1649723400000|2022-04-12 00:30:00|1087|1085.5|1087|1086|1087.4|1086.6|1086.5|1085.5|8
1649723700000|2022-04-12 00:35:00|1087.1|1086.5|1087|1086|1087.3|1086.5|1086.3|1085.7|8
1649724000000|2022-04-12 00:40:00|1086.9|1086.3|1088.7|1087.7|1088.7|1087.7|1086.8|1086.1|17
1649724300000|2022-04-12 00:45:00|1088.8|1087.8|1088.9|1088.3|1090.3|1088.8|1088.1|1087.1|17
1649724600000|2022-04-12 00:50:00|1089.1|1088.1|1089.3|1088.3|1090.1|1089|1088.4|1087.6|126
1649724900000|2022-04-12 00:55:00|1089|1088.4|1089.9|1089.3|1089.9|1089.3|1087.6|1087|13
1649725200000|2022-04-12 01:00:00|1090.4|1089.4|1089.7|1089.1|1090.7|1089.5|1089.2|1087.9|19
1649725500000|2022-04-12 01:05:00|1090|1089|1089.4|1088.8|1091.2|1090|1089.1|1088.5|11
1649725800000|2022-04-12 01:10:00|1089.3|1088.7|1090.6|1089.1|1090.6|1089.2|1089.3|1088.7|3
1649726100000|2022-04-12 01:15:00|1090.3|1089.7|1088.7|1087.7|1091.1|1089.9|1088.7|1087.5|14
1649726400000|2022-04-12 01:20:00|1088.5|1087.9|1089.7|1088.2|1090.1|1088.7|1088.5|1087.6|17
1649726700000|2022-04-12 01:25:00|1089.8|1088.3|1089.4|1088.4|1089.9|1088.8|1089.2|1088.3|0
1649727000000|2022-04-12 01:30:00|1089.7|1088.2|1090.2|1088.7|1090.3|1088.8|1089.4|1087.9|84
1649727300000|2022-04-12 01:35:00|1090.1|1088.6|1092.6|1091.1|1093|1092.2|1090|1088.5|21
1649727600000|2022-04-12 01:40:00|1092.5|1091|1092|1090.5|1092.5|1091.4|1091.4|1090.2|6
1649727900000|2022-04-12 01:45:00|1092.1|1090.6|1094|1093.4|1094|1093.4|1091.9|1090.6|9
1649728200000|2022-04-12 01:50:00|1093.9|1093.3|1095.5|1094|1096.1|1095.3|1093.5|1092.6|23
1649728500000|2022-04-12 01:55:00|1095.3|1094.3|1092.6|1091.6|1095.3|1094.3|1092.1|1091.2|12
1649728800000|2022-04-12 02:00:00|1092.5|1091.5|1093|1092|1093|1092|1092.2|1091.2|21
1649729100000|2022-04-12 02:05:00|1092.9|1092.3|1093.7|1092.7|1094.5|1093.7|1092.9|1092.3|9
1649729400000|2022-04-12 02:10:00|1093.6|1093|1095.6|1094.6|1096|1095.1|1093.6|1092.8|26
1649729700000|2022-04-12 02:15:00|1095.7|1094.7|1098|1097|1098.3|1097.3|1095.6|1094.7|44
1649730000000|2022-04-12 02:20:00|1097.7|1097.1|1100.3|1099.7|1100.6|1099.7|1097.1|1096.3|39
1649730300000|2022-04-12 02:25:00|1100.1|1099.5|1101.1|1100.5|1101.8|1101|1099.3|1098.4|20
1649730600000|2022-04-12 02:30:00|1101.3|1100.7|1101|1100|1102.4|1101.5|1100.5|1099.8|144
1649730900000|2022-04-12 02:35:00|1100.8|1100.2|1102.2|1101.2|1102.3|1101.5|1100.6|1099.8|19
1649731200000|2022-04-12 02:40:00|1102.1|1101.1|1101.1|1100.1|1102.5|1101.7|1100.8|1099.7|22
1649731500000|2022-04-12 02:45:00|1101.4|1099.9|1100.7|1100.1|1101.6|1100.6|1100.5|1099.8|9
1649731800000|2022-04-12 02:50:00|1101.4|1100.4|1103.6|1103|1103.9|1103.1|1100.7|1100|13
1649732100000|2022-04-12 02:55:00|1104.2|1103.2|1104.6|1104|1105.5|1104.6|1103.9|1102.9|57
1649732400000|2022-04-12 03:00:00|1104.9|1103.9|1104.7|1103.2|1105.7|1104.6|1103.7|1102.8|28
1649732700000|2022-04-12 03:05:00|1104.8|1103.3|1104.4|1103.4|1104.8|1103.5|1102.8|1101.9|13
1649733000000|2022-04-12 03:10:00|1104.2|1103.6|1104|1102.5|1104.3|1103.6|1102.9|1101.8|21
1649733300000|2022-04-12 03:15:00|1103.7|1102.7|1103.1|1102.1|1104.3|1103|1102.5|1101|11
1649733600000|2022-04-12 03:20:00|1103|1102.4|1103.1|1102.1|1104.5|1103.3|1101.6|1100.4|40
1649733900000|2022-04-12 03:25:00|1102.9|1102.3|1103.5|1102|1104.2|1103|1101.9|1100.4|63
1649734200000|2022-04-12 03:30:00|1103.6|1103|1105|1103.5|1105.2|1104.2|1103.5|1102|5
1649734500000|2022-04-12 03:35:00|1104.8|1104.2|1103.8|1102.3|1105.4|1104.4|1103.6|1102.3|14
1649734800000|2022-04-12 03:40:00|1104|1102.5|1104.3|1103.3|1104.7|1103.7|1103.7|1102.4|4
1649735100000|2022-04-12 03:45:00|1104.2|1103.2|1104.2|1103.6|1104.6|1103.6|1103.4|1102.3|10
1649735400000|2022-04-12 03:50:00|1104.5|1103.5|1104|1103.4|1104.8|1103.8|1103.3|1102.4|11
1649735700000|2022-04-12 03:55:00|1104.1|1103.1|1105.3|1103.8|1105.7|1104.9|1103.4|1102.3|10
1649736000000|2022-04-12 04:00:00|1105.4|1104.7|1107.2|1106.6|1107.4|1106.6|1105|1103.9|22
1649736300000|2022-04-12 04:05:00|1107.4|1106.8|1107.4|1105.9|1107.8|1107.2|1106.4|1105.4|19
1649736600000|2022-04-12 04:10:00|1107.5|1106|1107|1105.5|1107.6|1106.3|1106.6|1105.5|0
1649736900000|2022-04-12 04:15:00|1107.2|1105.7|1107.4|1106.8|1107.5|1106.8|1106.5|1105.6|4
1649737200000|2022-04-12 04:20:00|1107.3|1106.7|1110|1108.5|1110.1|1109.4|1107.2|1106.6|13
1649737500000|2022-04-12 04:25:00|1110.2|1108.7|1111.4|1109.9|1112|1110.5|1109.9|1108.7|32
1649737800000|2022-04-12 04:30:00|1111.5|1110|1111.5|1110|1111.6|1110.4|1110.3|1108.9|6
1649738100000|2022-04-12 04:35:00|1111.2|1109.7|1113.1|1111.6|1113.1|1111.9|1110.5|1109.4|28
1649738400000|2022-04-12 04:40:00|1112.8|1111.8|1112.3|1110.8|1113.3|1112.3|1112.3|1110.8|18
1649738700000|2022-04-12 04:45:00|1111.9|1111.3|1112.5|1111.5|1113.4|1112.1|1111.9|1110.7|6
1649739000000|2022-04-12 04:50:00|1112.7|1112.1|1112.7|1111.7|1113|1112.1|1111.9|1111|5
1649739300000|2022-04-12 04:55:00|1112.4|1111.4|1113.5|1112|1113.5|1112.6|1112|1111|10
1649739600000|2022-04-12 05:00:00|1113.4|1111.9|1113.5|1112|1113.5|1112.7|1113|1111.5|6
1649739900000|2022-04-12 05:05:00|1113.3|1112.3|1113.2|1112.2|1113.5|1112.7|1112.6|1111.5|8
1649740200000|2022-04-12 05:10:00|1113|1112.4|1110.7|1110.1|1113|1112.4|1110.5|1109.3|10
1649740500000|2022-04-12 05:15:00|1111.3|1110.3|1110.9|1109.9|1111.8|1111.2|1110.3|1109.6|9
1649740800000|2022-04-12 05:20:00|1110.8|1109.8|1109.9|1109.3|1110.8|1109.9|1109.1|1107.9|14
1649741100000|2022-04-12 05:25:00|1110|1109.4|1109.9|1109.3|1110.6|1109.8|1109.6|1108.6|6
1649741400000|2022-04-12 05:30:00|1110.4|1108.9|1110.4|1109.8|1111.6|1110.8|1110.1|1108.9|7
1649741700000|2022-04-12 05:35:00|1110.5|1109.5|1111.1|1109.6|1111.3|1110.6|1110.1|1109.3|14
1649742000000|2022-04-12 05:40:00|1111|1109.5|1110.4|1109.8|1111.4|1110.2|1110.1|1109.4|2
1649742300000|2022-04-12 05:45:00|1111|1110|1111.7|1110.2|1112.1|1111|1110.9|1109.6|13
1649742600000|2022-04-12 05:50:00|1111.8|1110.3|1112.5|1111.9|1112.8|1111.9|1111.7|1110.3|5
1649742900000|2022-04-12 05:55:00|1112.6|1112|1111.9|1110.4|1112.7|1112|1110.9|1110.1|26
1649743200000|2022-04-12 06:00:00|1111.8|1110.3|1109.5|1108|1112.1|1111.3|1108.1|1107.1|22
1649743500000|2022-04-12 06:05:00|1109.3|1107.8|1109.6|1108.6|1109.6|1108.7|1108|1106.5|12
1649743800000|2022-04-12 06:10:00|1109.9|1108.4|1108.9|1107.4|1109.9|1108.6|1108.6|1107.4|22
1649744100000|2022-04-12 06:15:00|1109.1|1107.6|1109|1107.5|1109.5|1108.4|1108.9|1107.5|12
1649744400000|2022-04-12 06:20:00|1108.8|1107.3|1109.2|1107.7|1109.3|1108|1108.3|1106.8|4
1649744700000|2022-04-12 06:25:00|1109|1108|1109.5|1108.5|1110.4|1109.1|1109|1107.9|16
1649745000000|2022-04-12 06:30:00|1109.8|1109.2|1110.9|1109.4|1111|1109.5|1108.9|1107.6|7
1649745300000|2022-04-12 06:35:00|1111.4|1109.9|1111.4|1109.9|1112.2|1111.1|1111|1109.5|11
1649745600000|2022-04-12 06:40:00|1111.3|1109.8|1112|1111|1112|1111|1110.8|1109.7|10
1649745900000|2022-04-12 06:45:00|1112.4|1111.4|1112.6|1111.1|1112.9|1112.1|1111.4|1110.2|6
1649746200000|2022-04-12 06:50:00|1112.2|1111.2|1112.8|1112.2|1113.5|1112.7|1111.4|1110.3|47
1649746500000|2022-04-12 06:55:00|1112.9|1112.3|1110.8|1109.8|1113.2|1112.3|1110|1109.2|35
1649746800000|2022-04-12 07:00:00|1110.6|1109.6|1110|1109.4|1111.2|1110.1|1109.9|1109.1|43
1649747100000|2022-04-12 07:05:00|1110.1|1109.5|1110.5|1109.5|1110.9|1109.8|1108.9|1108.2|40
1649747400000|2022-04-12 07:10:00|1110.6|1109.6|1109.1|1107.6|1110.6|1109.6|1107.5|1106.6|29
1649747700000|2022-04-12 07:15:00|1109.2|1107.7|1107.8|1106.8|1110.2|1109|1106.9|1106.1|40
1649748000000|2022-04-12 07:20:00|1108.4|1107.8|1109.1|1107.6|1109.2|1108|1108.4|1107.2|4
1649748300000|2022-04-12 07:25:00|1109|1107.5|1110.1|1108.6|1110.1|1108.6|1108.8|1107.3|11
1649748600000|2022-04-12 07:30:00|1109.7|1108.2|1110.1|1108.6|1110.1|1108.7|1109.5|1108.2|5
1649748900000|2022-04-12 07:35:00|1109.8|1108.8|1108.7|1107.2|1110.1|1109|1108.2|1106.9|53
1649749200000|2022-04-12 07:40:00|1108.8|1107.3|1109|1107.5|1109|1107.8|1108.7|1107.2|170
1649749500000|2022-04-12 07:45:00|1108.7|1107.7|1108.9|1107.9|1109.4|1108.7|1108.5|1107.6|4
1649749800000|2022-04-12 07:50:00|1108.4|1107.8|1108.4|1106.9|1109|1108.4|1107.8|1106.8|836
1649750100000|2022-04-12 07:55:00|1108|1107|1108.5|1107.5|1108.5|1107.7|1107.9|1106.5|15
1649750400000|2022-04-12 08:00:00|1108.3|1107.7|1109|1108|1109|1108.4|1108|1107.2|10
1649750700000|2022-04-12 08:05:00|1108.9|1108.3|1108.6|1107.1|1108.9|1108.3|1107.3|1106.6|143
1649751000000|2022-04-12 08:10:00|1108.5|1107|1108.2|1107.2|1108.6|1107.2|1108.2|1106.8|29
1649751300000|2022-04-12 08:15:00|1108.1|1106.7|1105.8|1104.8|1108.2|1107|1104.5|1103.6|85
1649751600000|2022-04-12 08:20:00|1105.9|1104.4|1103.7|1103.1|1105.9|1104.9|1103.2|1101.9|44
1649751900000|2022-04-12 08:25:00|1103.9|1102.9|1104.4|1103.8|1105.5|1104.3|1103.7|1102.9|14
1649752200000|2022-04-12 08:30:00|1104.5|1103.4|1105.9|1104.9|1106.3|1105|1104.4|1103.4|11
1649752500000|2022-04-12 08:35:00|1105.8|1105.2|1105.9|1105.3|1107.2|1105.9|1104.8|1104|25
1649752800000|2022-04-12 08:40:00|1106|1105.4|1108.6|1108|1108.8|1108|1105.9|1105.3|32
1649753100000|2022-04-12 08:45:00|1108.5|1107.9|1108|1107.4|1109|1108.4|1106.9|1105.7|43
1649753400000|2022-04-12 08:50:00|1107.9|1107.3|1110.6|1109.1|1113.7|1112.9|1107.9|1106.9|193
1649753700000|2022-04-12 08:55:00|1110.4|1109.4|1111.9|1110.9|1112.5|1111.7|1109.9|1108.4|85
1649754000000|2022-04-12 09:00:00|1112|1111|1115.7|1115.1|1115.8|1115.1|1111.9|1111|235
1649754300000|2022-04-12 09:05:00|1115.8|1115.2|1115.3|1114.3|1117.9|1116.8|1114.5|1113.6|56
1649754600000|2022-04-12 09:10:00|1115.5|1114|1113|1112.4|1115.8|1115.2|1112.3|1111.7|40
1649754900000|2022-04-12 09:15:00|1113.2|1112.2|1114.5|1113.5|1114.7|1113.6|1113|1112.2|18
1649755200000|2022-04-12 09:20:00|1114.3|1113.7|1114.7|1113.2|1116|1115.2|1114|1113.1|8
1649755500000|2022-04-12 09:25:00|1114.8|1113.3|1116.7|1115.7|1117|1116.2|1114.4|1113.3|33
1649755800000|2022-04-12 09:30:00|1116.6|1115.6|1117.9|1117.3|1117.9|1117.3|1114.2|1113.1|44
1649756100000|2022-04-12 09:35:00|1118.4|1117.8|1116.1|1115.5|1120.7|1119.3|1116|1115.1|61
1649756400000|2022-04-12 09:40:00|1116.2|1115.6|1117.9|1116.4|1118.6|1117.6|1116.2|1115.6|23
1649756700000|2022-04-12 09:45:00|1117.6|1116.6|1118.3|1117.7|1118.7|1118.1|1116.7|1115.7|11
1649757000000|2022-04-12 09:50:00|1118.1|1117.5|1121|1119.5|1121.6|1120.4|1118.1|1117.5|31
1649757300000|2022-04-12 09:55:00|1119.6|1118.1|1117.2|1115.7|1121|1119.5|1116.9|1115.7|39
1649757600000|2022-04-12 10:00:00|1117|1116|1119.6|1118.1|1119.6|1118.2|1116.7|1115.7|23
1649757900000|2022-04-12 10:05:00|1119|1118|1119.7|1118.2|1120.1|1119|1119|1117.6|12
1649758200000|2022-04-12 10:10:00|1119.3|1118.3|1119.9|1119.3|1120.2|1119.4|1118.5|1117|10
1649758500000|2022-04-12 10:15:00|1120|1118.5|1119.5|1118.9|1121|1120|1119.4|1118.5|17
1649758800000|2022-04-12 10:20:00|1119.6|1118.5|1119|1117.5|1119.8|1118.9|1118.2|1117.2|10
1649759100000|2022-04-12 10:25:00|1119.1|1117.6|1121.7|1120.2|1121.7|1120.2|1118.3|1117.2|37
1649759400000|2022-04-12 10:30:00|1121.4|1120.4|1122|1121|1122.7|1121.7|1121.4|1120.1|22
1649759700000|2022-04-12 10:35:00|1122.1|1121.1|1118.7|1117.2|1122.1|1121.1|1118|1116.8|32
1649760000000|2022-04-12 10:40:00|1118.6|1117.1|1120.5|1119.5|1121.2|1120.6|1117.8|1116.8|19
1649760300000|2022-04-12 10:45:00|1120.6|1119.6|1122|1121.4|1123.5|1122.2|1120.3|1119.5|29
1649760600000|2022-04-12 10:50:00|1122.6|1121.6|1122.2|1121.2|1123.6|1123|1121.7|1120.6|22
1649760900000|2022-04-12 10:55:00|1122|1121.4|1121.6|1121|1122.7|1121.8|1121.5|1120.5|29
1649761200000|2022-04-12 11:00:00|1121.5|1120.9|1121.6|1120.1|1123.6|1122.2|1120.3|1119.2|41
1649761500000|2022-04-12 11:05:00|1121.4|1120.4|1120.2|1119.2|1122.1|1120.6|1118.1|1116.9|44
1649761800000|2022-04-12 11:10:00|1120.3|1119.3|1120.2|1118.7|1120.6|1119.5|1119.1|1118.3|28
1649762100000|2022-04-12 11:15:00|1120.3|1118.8|1119.7|1118.2|1120.3|1119|1118.1|1116.7|77
1649762400000|2022-04-12 11:20:00|1119.4|1117.9|1116.4|1115.8|1119.4|1117.9|1114.5|1113.7|108
1649762700000|2022-04-12 11:25:00|1116.5|1115.9|1115.9|1114.9|1117.8|1116.4|1115.7|1114.8|21
1649763000000|2022-04-12 11:30:00|1116.1|1115.5|1118.3|1116.8|1118.4|1117|1115.5|1114.4|23
1649763300000|2022-04-12 11:35:00|1118.1|1117.1|1117|1116|1118.9|1118.1|1116.6|1115.5|14
1649763600000|2022-04-12 11:40:00|1117.1|1116.1|1116.3|1115.3|1117.6|1117|1115.7|1114.9|18
1649763900000|2022-04-12 11:45:00|1116.6|1115.1|1116.2|1115.6|1116.8|1115.9|1115.4|1114.3|13
1649764200000|2022-04-12 11:50:00|1116.5|1115.9|1116.2|1115.2|1117.4|1116.4|1115.9|1114.9|27
1649764500000|2022-04-12 11:55:00|1116.3|1115.3|1115.4|1114.8|1117.2|1115.9|1114.9|1114.2|19
1649764800000|2022-04-12 12:00:00|1115.5|1114.9|1110.2|1109.2|1116.3|1115.3|1110.2|1109.2|85
1649765100000|2022-04-12 12:05:00|1110.4|1109.4|1108.3|1107.3|1111.5|1110.5|1107.5|1106.4|92
1649765400000|2022-04-12 12:10:00|1109.1|1107.6|1109|1108|1109.5|1108.4|1106.2|1105.3|47
1649765700000|2022-04-12 12:15:00|1109.1|1108.1|1109.4|1108.4|1110.3|1109.1|1107.6|1106.6|44
1649766000000|2022-04-12 12:20:00|1109.6|1108.1|1108.1|1107.5|1109.9|1108.9|1108.1|1107.4|10
1649766300000|2022-04-12 12:25:00|1108.3|1107.7|1108.5|1107|1108.8|1107.8|1107.3|1106.2|43
1649766600000|2022-04-12 12:30:00|1108.6|1107.1|1105|1104|1108.8|1107.3|1104.2|1103.5|65
1649766900000|2022-04-12 12:35:00|1105.2|1104.4|1106.3|1105.7|1107.9|1106.5|1105.1|1104.1|35
1649767200000|2022-04-12 12:40:00|1106.6|1105.6|1108.8|1108.2|1109.5|1108.6|1105.4|1104.1|43
1649770200000|2022-04-12 13:30:00|1113.6|1112.1|1115.8|1114.8|1119.3|1118.3|1106.2|1104.7|1085
1649770500000|2022-04-12 13:35:00|1115.6|1114.6|1109|1108|1117.7|1116.5|1108.2|1107.1|343
1649770800000|2022-04-12 13:40:00|1108.9|1107.9|1109|1108.4|1111.2|1110.5|1104.9|1103.9|342
1649771100000|2022-04-12 13:45:00|1108.9|1108.3|1110.1|1108.6|1111.9|1111.2|1108.6|1107.8|308
1649771400000|2022-04-12 13:50:00|1110|1109|1105|1104.4|1110.2|1109.3|1104.8|1104.2|340
1649771700000|2022-04-12 13:55:00|1104.9|1104.3|1105.1|1104.1|1105.7|1104.9|1100.7|1099.9|326
1649772000000|2022-04-12 14:00:00|1105|1104|1095.8|1094.8|1105|1104|1094.6|1093.9|470
1649772300000|2022-04-12 14:05:00|1095.6|1095|1104.1|1103.5|1104.6|1103.9|1094.6|1093.8|307
1649772600000|2022-04-12 14:10:00|1103.9|1103.3|1101.6|1101|1105|1104.2|1099.1|1097.9|258
1649772900000|2022-04-12 14:15:00|1101.2|1100.6|1100.6|1100|1103|1102.4|1099.8|1099.2|213
1649773200000|2022-04-12 14:20:00|1100.8|1100.2|1103|1102|1105.6|1104.6|1100.8|1100.1|218
1649773500000|2022-04-12 14:25:00|1102.8|1102.2|1101.7|1100.7|1107.1|1106.1|1100.1|1099.4|193
1649773800000|2022-04-12 14:30:00|1101.4|1100.8|1103.3|1102.7|1106.2|1105.1|1101.2|1100.1|161
1649774100000|2022-04-12 14:35:00|1103.7|1102.2|1105.9|1104.4|1107.3|1106.4|1099|1097.9|199
1649774400000|2022-04-12 14:40:00|1106|1104.5|1103.6|1102.6|1109.4|1108.1|1102|1100.9|183
1649774700000|2022-04-12 14:45:00|1103.7|1102.7|1103.7|1103.1|1106.1|1105.3|1103.2|1102|147
1649775000000|2022-04-12 14:50:00|1103.8|1103.2|1104.1|1103.1|1106.7|1106|1102.5|1101.5|143
1649775300000|2022-04-12 14:55:00|1103.8|1103.2|1103.4|1102.4|1104|1103.2|1100.5|1099.9|168
1649775600000|2022-04-12 15:00:00|1103.1|1102.5|1110.3|1109.3|1110.7|1109.9|1102|1101.3|318
1649775900000|2022-04-12 15:05:00|1110|1109.4|1109.3|1108.3|1112.3|1111.1|1108.8|1108|351
1649776200000|2022-04-12 15:10:00|1109.4|1108.4|1105.1|1104.1|1109.5|1108.4|1103.8|1103|239
1649776500000|2022-04-12 15:15:00|1104.9|1103.9|1103|1101.5|1105.2|1104.4|1101.9|1101.1|268
1649776800000|2022-04-12 15:20:00|1102.9|1101.9|1101.9|1100.9|1103.2|1102.4|1100.9|1100.1|185
1649777100000|2022-04-12 15:25:00|1101.8|1100.8|1109.4|1108.8|1109.9|1109.1|1101.6|1100.8|314
1649777400000|2022-04-12 15:30:00|1108.5|1107.9|1107.6|1106.6|1109.8|1108.9|1105.3|1104.6|195
1649777700000|2022-04-12 15:35:00|1107.3|1106.7|1108.8|1108.2|1112.2|1111.2|1106.3|1105.4|543
1649778000000|2022-04-12 15:40:00|1109.3|1108.3|1112.3|1111.7|1112.4|1111.7|1108.8|1108|160
1649778300000|2022-04-12 15:45:00|1112.2|1111.6|1112.9|1111.9|1113.3|1112.5|1110.3|1109.5|232
1649778600000|2022-04-12 15:50:00|1112.7|1112.1|1115.3|1114.7|1115.9|1115.3|1112.2|1111.4|253
1649778900000|2022-04-12 15:55:00|1115.7|1115.1|1113.3|1112.3|1115.7|1115.1|1111.5|1110.4|194
1649779200000|2022-04-12 16:00:00|1112.9|1112.4|1114.4|1113.4|1115.8|1115.1|1112.8|1112.2|168
1649779500000|2022-04-12 16:05:00|1114.5|1113.5|1117.8|1117.2|1119.4|1118.4|1113.3|1112.5|302
1649779800000|2022-04-12 16:10:00|1117.9|1117.3|1119.2|1118.6|1120|1119.4|1117.6|1116.9|348
1649780100000|2022-04-12 16:15:00|1119.5|1118.5|1117.2|1116.2|1119.5|1118.6|1114.5|1113.7|254
1649780400000|2022-04-12 16:20:00|1117|1116.4|1115.2|1114.6|1117.8|1117.2|1115|1114.2|174
1649780700000|2022-04-12 16:25:00|1115.1|1114.5|1117|1116|1117.1|1116.3|1114.7|1114.1|233
1649781000000|2022-04-12 16:30:00|1117.1|1116.1|1115.1|1114.5|1120.3|1119.5|1115|1114.2|232
1649781300000|2022-04-12 16:35:00|1115.4|1114.4|1112.8|1112.2|1115.9|1115.3|1112.1|1111.5|324
1649781600000|2022-04-12 16:40:00|1113.1|1112.1|1111.2|1110.6|1113.2|1112.3|1110.8|1109.9|247
1649781900000|2022-04-12 16:45:00|1111.4|1110.4|1110.4|1109.4|1111.8|1111.2|1109.6|1109|183
1649782200000|2022-04-12 16:50:00|1110.6|1109.8|1111.8|1110.8|1112.8|1112.2|1110.1|1109.5|118
1649782500000|2022-04-12 16:55:00|1111.6|1111|1110.4|1109.8|1112.4|1111.8|1110.2|1109.3|162
1649782800000|2022-04-12 17:00:00|1110.5|1109.9|1112.8|1111.8|1113.7|1113.1|1110.5|1109.9|178
1649783100000|2022-04-12 17:05:00|1112.7|1111.7|1115.1|1114.5|1115.4|1114.8|1112.3|1111.6|91
1649783400000|2022-04-12 17:10:00|1114.8|1114.2|1112.2|1111.2|1115.4|1114.7|1111.7|1110.4|326
1649783700000|2022-04-12 17:15:00|1111.9|1111.3|1110.2|1109.6|1112.4|1111.7|1110.1|1109.4|166
1649784000000|2022-04-12 17:20:00|1110.1|1109.5|1110.1|1109.5|1112.1|1111.5|1109.2|1108.6|133
1649784300000|2022-04-12 17:25:00|1110.2|1109.6|1109.5|1108.5|1110.5|1109.9|1108.1|1107.1|162
1649784600000|2022-04-12 17:30:00|1109.3|1108.3|1111.2|1110.2|1111.2|1110.5|1107.6|1107|242
1649784900000|2022-04-12 17:35:00|1111|1110.4|1110.7|1110.1|1111.1|1110.5|1109.2|1108.3|683
1649785200000|2022-04-12 17:40:00|1110.6|1110|1112|1111|1112.3|1111.5|1109.8|1108.9|383
1649785500000|2022-04-12 17:45:00|1112.2|1111.2|1108.4|1107.8|1112.3|1111.5|1108.3|1107.5|298
1649785800000|2022-04-12 17:50:00|1108.3|1107.7|1107|1106.4|1108.4|1107.7|1106.2|1105.2|671
1649786100000|2022-04-12 17:55:00|1107.1|1106.5|1106.6|1106|1107.3|1106.6|1105.3|1104.6|451
1649786400000|2022-04-12 18:00:00|1106.5|1105.9|1106.7|1105.7|1108.5|1107.9|1105.8|1104.8|431
1649786700000|2022-04-12 18:05:00|1106.8|1105.8|1108|1107|1108.4|1107.7|1105.9|1105.1|1526
1649787000000|2022-04-12 18:10:00|1107.9|1107.3|1112.4|1111.8|1113.3|1112.7|1107.4|1106.7|3833
1649787300000|2022-04-12 18:15:00|1112.6|1112|1109.1|1108.5|1113.4|1112.7|1108|1107.4|1206
1649808000000|2022-04-13 00:00:00|1109.9|1108.4|1113|1112|1114.8|1113.3|1107.2|1106.2|285
1649808300000|2022-04-13 00:05:00|1112.6|1110.9|1114.4|1112.9|1115.4|1114.3|1112.3|1110.8|42
1649808600000|2022-04-13 00:10:00|1114.1|1113.1|1115.4|1113.9|1115.5|1114.1|1112.2|1111.5|27
1649808900000|2022-04-13 00:15:00|1115.1|1114.1|1116.4|1114.9|1116.8|1116.1|1114.7|1113.9|13
1649809200000|2022-04-13 00:20:00|1116.2|1115.2|1116.1|1114.6|1116.5|1115.2|1116|1114.6|6
1649809500000|2022-04-13 00:25:00|1115.8|1114.8|1117|1116|1117.9|1116.4|1115.7|1114.5|17
1649809800000|2022-04-13 00:30:00|1116.7|1116.1|1116|1115.4|1117.5|1116.4|1115.8|1115.1|16
1649810100000|2022-04-13 00:35:00|1116.1|1115.1|1114.6|1113.1|1116.8|1115.7|1113.8|1113.1|13
1649810400000|2022-04-13 00:40:00|1114.4|1112.9|1115.1|1113.6|1115.1|1114|1113.7|1112.5|3
1649810700000|2022-04-13 00:45:00|1114.3|1113.7|1114.9|1113.4|1115.1|1113.8|1114|1113.2|4
1649811000000|2022-04-13 00:50:00|1115|1113.5|1115.1|1113.6|1115.1|1113.7|1114.6|1113.4|0
1649811300000|2022-04-13 00:55:00|1115|1113.5|1114|1113|1115.2|1114.2|1114|1112.8|96
1649811600000|2022-04-13 01:00:00|1113.9|1113.3|1113.4|1111.9|1114.8|1113.7|1112.8|1111.9|29
1649811900000|2022-04-13 01:05:00|1113.2|1112.2|1112.6|1111.1|1113.9|1112.7|1112.4|1111.1|13
1649812200000|2022-04-13 01:10:00|1112.7|1111.2|1111.1|1109.6|1113.3|1112|1110.7|1109.2|50
1649812500000|2022-04-13 01:15:00|1111.2|1109.7|1111.2|1109.7|1111.3|1110|1108.9|1108.2|10
1649812800000|2022-04-13 01:20:00|1111.1|1109.6|1108.5|1107.5|1111.1|1109.6|1108.4|1106.9|8
1649813100000|2022-04-13 01:25:00|1108.6|1107.6|1105.3|1103.8|1108.7|1107.6|1105.1|1103.6|8
1649813400000|2022-04-13 01:30:00|1104.7|1103.2|1106.2|1104.7|1106.5|1105|1103.8|1102.8|15
1649813700000|2022-04-13 01:35:00|1106.3|1104.8|1103.5|1102.5|1106.6|1105.1|1103.5|1102.2|2
1649814000000|2022-04-13 01:40:00|1103.1|1102.3|1104.8|1103.3|1105|1103.7|1102.9|1102.3|9
1649814300000|2022-04-13 01:45:00|1104.5|1103.5|1104.6|1103.1|1105|1103.6|1104.2|1102.9|4
1649814600000|2022-04-13 01:50:00|1104.5|1103|1104.6|1103.6|1105.2|1104|1103.7|1102.7|24
1649814900000|2022-04-13 01:55:00|1103.2|1102.6|1105.1|1103.6|1105.1|1104.1|1103.2|1102.6|14
1649815200000|2022-04-13 02:00:00|1105.2|1103.7|1104.8|1104.2|1105.9|1104.7|1104.3|1103.1|7
1649815500000|2022-04-13 02:05:00|1104.7|1104.1|1106.6|1105.1|1106.6|1105.3|1104.7|1103.8|5
1649815800000|2022-04-13 02:10:00|1106.2|1105.6|1106.8|1105.3|1107|1106.4|1105.5|1104.7|12
1649816100000|2022-04-13 02:15:00|1106.6|1105.6|1106.9|1105.4|1107|1105.8|1106.2|1105.2|2
1649816400000|2022-04-13 02:20:00|1106.8|1105.3|1105.8|1104.3|1107|1105.5|1105.7|1104.2|2
1649816700000|2022-04-13 02:25:00|1106|1104.5|1108.7|1107.7|1109.1|1108.1|1105.9|1104.4|8
1649817000000|2022-04-13 02:30:00|1108.6|1107.6|1109.6|1108.1|1110|1108.5|1108.2|1107.1|25
1649817300000|2022-04-13 02:35:00|1109.4|1108.4|1110.3|1109.7|1110.5|1109.7|1109.1|1108.1|8
1649817600000|2022-04-13 02:40:00|1111.1|1109.6|1111.2|1109.7|1111.6|1110.1|1110.4|1109.3|0
1649817900000|2022-04-13 02:45:00|1111|1110|1111.3|1109.8|1111.3|1110.5|1110.5|1109|2
1649818200000|2022-04-13 02:50:00|1111.2|1109.7|1110.7|1109.7|1111.4|1110.2|1109.9|1109.3|4
1649818500000|2022-04-13 02:55:00|1110.4|1109.8|1109.4|1108.4|1110.6|1110|1109.4|1108.4|5
1649818800000|2022-04-13 03:00:00|1109.2|1108.2|1110.1|1108.6|1111.2|1109.9|1108.9|1107.6|58
1649819100000|2022-04-13 03:05:00|1110|1109|1109.9|1108.4|1111.2|1110|1108.7|1108|35
1649819400000|2022-04-13 03:10:00|1110|1108.5|1110|1109|1111.1|1110|1108.8|1107.8|40
1649819700000|2022-04-13 03:15:00|1110.3|1108.8|1110|1109.4|1111.5|1110.5|1108.9|1107.8|20
1649820000000|2022-04-13 03:20:00|1109.9|1109.3|1109.5|1108.9|1110.7|1110|1109.4|1108.2|18
1649820300000|2022-04-13 03:25:00|1109.6|1109|1109.5|1108.5|1110.9|1110|1109.2|1108.1|12
1649820600000|2022-04-13 03:30:00|1109.3|1108.7|1109|1108.4|1110.3|1109.2|1108.9|1108.1|14
1649820900000|2022-04-13 03:35:00|1108.9|1108.3|1109.1|1108.1|1109.8|1108.6|1108.3|1106.8|16
1649821200000|2022-04-13 03:40:00|1109|1108|1107.1|1106.1|1109.1|1108|1107|1106.1|10
1649821500000|2022-04-13 03:45:00|1107|1106|1106.1|1104.6|1107|1106|1104.4|1103.4|23
1649821800000|2022-04-13 03:50:00|1105.3|1104.7|1106.4|1104.9|1106.6|1105.7|1105.3|1104.3|4
1649822100000|2022-04-13 03:55:00|1106.5|1105|1106.2|1104.7|1106.7|1105.5|1104.6|1103.5|3
1649822400000|2022-04-13 04:00:00|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1104.7|1104.1|3
1649822700000|2022-04-13 04:05:00|1105.2|1104.6|1105.6|1104.6|1106.3|1104.8|1105.1|1104.5|10
1649823000000|2022-04-13 04:10:00|1105.5|1104.5|1104.2|1103.2|1105.5|1104.6|1103.9|1103.2|5
1649823300000|2022-04-13 04:15:00|1104|1103|1105|1103.5|1105.1|1103.6|1103.9|1102.9|4
1649823600000|2022-04-13 04:20:00|1105.1|1103.6|1103|1102.4|1105.1|1103.7|1103|1102.4|8
1649823900000|2022-04-13 04:25:00|1102.7|1102.1|1101.6|1100.6|1102.9|1102.1|1100.9|1100.3|28
1649824200000|2022-04-13 04:30:00|1101.5|1100.5|1101.3|1100.3|1102.4|1101.2|1101.2|1100.1|0
1649824500000|2022-04-13 04:35:00|1101.1|1100.5|1100.5|1099.5|1101.9|1100.8|1100.1|1099.5|28
1649824800000|2022-04-13 04:40:00|1100.6|1099.6|1100.8|1099.3|1101.1|1100.1|1100|1099.2|1
1649825100000|2022-04-13 04:45:00|1100.7|1099.2|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|1
1649825400000|2022-04-13 04:50:00|1100.6|1099.6|1101.3|1100.3|1101.4|1100.6|1100.5|1099.2|5
1649825700000|2022-04-13 04:55:00|1101.2|1100.6|1101.3|1100.3|1101.7|1100.8|1099.6|1098.9|30
1649826000000|2022-04-13 05:00:00|1100.9|1099.8|1100.3|1098.8|1101.1|1100.3|1099.7|1098.8|7
1649826300000|2022-04-13 05:05:00|1100.5|1099|1100.8|1099.3|1100.8|1099.8|1100.1|1098.9|2
1649826600000|2022-04-13 05:10:00|1100.7|1099.2|1101.2|1100.2|1101.3|1100.2|1099.7|1098.4|4
1649826900000|2022-04-13 05:15:00|1100.9|1100.3|1100.7|1099.2|1101.4|1100.3|1100.2|1099.2|5
1649827200000|2022-04-13 05:20:00|1100.8|1099.3|1100.1|1099.5|1101.5|1100.5|1099.9|1098.9|19
1649827500000|2022-04-13 05:25:00|1100.2|1099.2|1100.8|1099.3|1100.8|1099.5|1099.8|1098.8|8
1649827800000|2022-04-13 05:30:00|1100.7|1099.2|1101.6|1100.1|1101.7|1100.3|1100.2|1099.2|3
1649828100000|2022-04-13 05:35:00|1101.4|1100.4|1102.7|1101.7|1102.7|1101.8|1101.3|1100.4|2
1649828400000|2022-04-13 05:40:00|1102.4|1101.8|1103.5|1102.5|1103.5|1102.5|1101.9|1101.3|9
1649828700000|2022-04-13 05:45:00|1103.6|1102.6|1104.2|1103.2|1105.6|1104.1|1103.4|1102.4|40
1649829000000|2022-04-13 05:50:00|1104|1103.4|1104|1102.5|1104.4|1103.4|1103.2|1102.4|16
1649829300000|2022-04-13 05:55:00|1103.7|1102.7|1103.4|1101.9|1104|1102.7|1102.6|1101.7|6
1649829600000|2022-04-13 06:00:00|1103.2|1101.7|1102.3|1101.3|1103.8|1102.7|1101.3|1100.5|52
1649829900000|2022-04-13 06:05:00|1102.6|1101.1|1101.2|1100.6|1102.7|1101.4|1101.2|1100.2|4
1649830200000|2022-04-13 06:10:00|1100.8|1100.2|1100.7|1099.7|1101.3|1100.5|1100.1|1099.5|37
1649830500000|2022-04-13 06:15:00|1100.9|1099.4|1101.6|1100.1|1102.1|1100.8|1100.4|1099.4|4
1649830800000|2022-04-13 06:20:00|1101.3|1100.3|1097|1096|1101.6|1100.4|1096.2|1095.5|15
1649831100000|2022-04-13 06:25:00|1097.3|1095.8|1097.2|1096.2|1098.4|1097.5|1096.1|1095.1|23
1649831400000|2022-04-13 06:30:00|1097.4|1096.4|1097.2|1096.6|1097.8|1096.7|1096.5|1095.6|10
1649831700000|2022-04-13 06:35:00|1097.5|1096.5|1094.8|1093.8|1097.5|1096.9|1093.6|1092.3|58
1649832000000|2022-04-13 06:40:00|1094.5|1093.9|1094.2|1092.7|1095.3|1094.5|1093.5|1092.6|21
1649832300000|2022-04-13 06:45:00|1094.8|1093.3|1094.2|1092.7|1094.8|1093.5|1093.3|1092.1|6
1649832600000|2022-04-13 06:50:00|1093.8|1092.8|1092|1091.4|1093.8|1092.8|1091.1|1090.2|29
1649832900000|2022-04-13 06:55:00|1091.9|1091.3|1088.1|1086.6|1092.2|1091.3|1085.9|1084.7|58
1649833200000|2022-04-13 07:00:00|1088.2|1086.7|1089.3|1087.8|1090.5|1089.4|1087.2|1085.9|31
1649833500000|2022-04-13 07:05:00|1089|1088|1086.7|1085.2|1089.4|1088.8|1086.7|1085.2|16
1649833800000|2022-04-13 07:10:00|1086.8|1085.3|1087|1086.4|1088.9|1087.8|1086.6|1085.3|10
1649834100000|2022-04-13 07:15:00|1087.3|1086.3|1090.7|1089.2|1090.7|1089.2|1087.2|1086|11
1649834400000|2022-04-13 07:20:00|1090.6|1089.6|1092.7|1091.2|1092.7|1091.3|1090.4|1089.4|7
1649834700000|2022-04-13 07:25:00|1092.4|1091.4|1092.8|1091.3|1092.8|1091.8|1090.4|1089.4|11
1649835000000|2022-04-13 07:30:00|1092.6|1091.6|1093.2|1091.7|1094|1092.5|1092.1|1090.8|23
1649835300000|2022-04-13 07:35:00|1093.3|1091.8|1095.8|1094.3|1096.1|1094.7|1092.4|1091.4|12
1649835600000|2022-04-13 07:40:00|1095.9|1094.4|1093.3|1092.3|1095.9|1094.5|1093.3|1092.3|11
1649835900000|2022-04-13 07:45:00|1094.2|1093.2|1097.4|1096.4|1097.5|1096.8|1094|1093.2|43
1649836200000|2022-04-13 07:50:00|1097.1|1096.1|1098.4|1096.9|1098.6|1097.9|1096.8|1095.6|17
1649836500000|2022-04-13 07:55:00|1098.3|1096.8|1096.2|1095.2|1099.4|1098.4|1095.2|1094|26
1649836800000|2022-04-13 08:00:00|1096|1095.4|1096.2|1095.2|1097.2|1095.9|1094.4|1093.8|53
1649837100000|2022-04-13 08:05:00|1096|1095.4|1097|1095.5|1098.1|1097.4|1094.4|1093.8|64
1649837400000|2022-04-13 08:10:00|1096.7|1095.7|1098.9|1097.9|1099.1|1098.1|1096.3|1095.3|26
1649837700000|2022-04-13 08:15:00|1099|1098|1099|1098|1099.9|1098.9|1097.9|1097.2|32
1649838000000|2022-04-13 08:20:00|1098.9|1097.9|1099.2|1098.2|1100.2|1099.5|1098|1097.2|26
1649838300000|2022-04-13 08:25:00|1099|1098.4|1099.4|1097.9|1100.2|1099|1098.6|1097.7|23
1649838600000|2022-04-13 08:30:00|1099.2|1097.7|1098.8|1097.3|1099.6|1098.3|1098.2|1097.1|15
1649838900000|2022-04-13 08:35:00|1098.3|1097.7|1098.3|1096.8|1098.9|1097.9|1097.9|1096.5|14
1649839200000|2022-04-13 08:40:00|1098.1|1097.1|1096.6|1095.1|1098.3|1097.3|1095.1|1093.6|28
1649839500000|2022-04-13 08:45:00|1096.3|1095.3|1096.7|1095.2|1097.5|1096|1095.8|1094.3|66
1649839800000|2022-04-13 08:50:00|1096.5|1095.5|1096.7|1095.2|1097|1096|1095.6|1094.6|19
1649840100000|2022-04-13 08:55:00|1096.4|1094.9|1096.6|1095.6|1096.6|1095.8|1095.4|1094.5|59
1649840400000|2022-04-13 09:00:00|1096.4|1095.8|1100.5|1099|1101|1100.2|1096.4|1095.6|13
1649840700000|2022-04-13 09:05:00|1100.4|1098.9|1100.8|1099.3|1102.2|1101.3|1099.6|1098.1|18
1649841000000|2022-04-13 09:10:00|1100.7|1099.2|1100|1098.5|1100.8|1100|1099.5|1098.1|7
1649841300000|2022-04-13 09:15:00|1099.7|1099.1|1102|1100.5|1102.2|1101.5|1099.7|1098.5|7
1649841600000|2022-04-13 09:20:00|1102.1|1100.6|1103.9|1102.4|1103.9|1102.4|1101.2|1099.7|8
1649841900000|2022-04-13 09:25:00|1103.5|1102.5|1102.9|1101.4|1103.8|1102.5|1102.4|1101.3|8
1649842200000|2022-04-13 09:30:00|1102.6|1101.6|1103|1101.5|1103.1|1101.8|1101.9|1101.2|7
1649842500000|2022-04-13 09:35:00|1102.7|1101.7|1108.8|1107.3|1108.8|1107.5|1102.7|1101.5|62
1649842800000|2022-04-13 09:40:00|1108.9|1107.4|1108.9|1107.9|1109.3|1108.6|1106.7|1105.5|16
1649843100000|2022-04-13 09:45:00|1109|1108|1110.9|1109.9|1113|1112|1109|1108|61
1649843400000|2022-04-13 09:50:00|1110.8|1109.8|1115|1113.5|1115.2|1113.7|1110.6|1109.7|31
1649843700000|2022-04-13 09:55:00|1115.1|1113.6|1114.8|1113.3|1116.1|1114.7|1114|1112.7|40
1649844000000|2022-04-13 10:00:00|1115|1113.5|1115|1114|1115.6|1114.5|1114.3|1113.3|25
1649844300000|2022-04-13 10:05:00|1114.7|1113.7|1116.7|1115.2|1118|1117|1114.7|1113.5|80
1649844600000|2022-04-13 10:10:00|1116.6|1115.1|1115.9|1114.9|1116.7|1115.6|1114.4|1113.5|21
1649844900000|2022-04-13 10:15:00|1116.2|1114.7|1112.5|1111|1116.2|1115.1|1111.2|1110.3|43
1649845200000|2022-04-13 10:20:00|1112.6|1111.1|1115.9|1114.4|1115.9|1115.1|1112.6|1111.1|9
1649845500000|2022-04-13 10:25:00|1116.1|1115.1|1115|1114|1116.5|1115.3|1114.4|1113.1|16
1649845800000|2022-04-13 10:30:00|1114.9|1113.5|1115.3|1113.8|1115.4|1114.6|1113.7|1112.4|42
1649846100000|2022-04-13 10:35:00|1115.2|1114.2|1116.4|1114.9|1116.5|1115.6|1115.2|1114.2|9
1649846400000|2022-04-13 10:40:00|1116.5|1115|1116.3|1114.8|1117.2|1116.2|1116.2|1114.8|15
1649846700000|2022-04-13 10:45:00|1116.2|1114.7|1114.6|1113.1|1116.6|1115.5|1114|1112.7|10
1649847000000|2022-04-13 10:50:00|1114.5|1113|1112.1|1111.1|1114.7|1113.2|1111.5|1110.2|47
1649847300000|2022-04-13 10:55:00|1112.4|1110.9|1109.4|1107.9|1112.8|1111.8|1109.2|1107.9|44
1649847600000|2022-04-13 11:00:00|1109.3|1107.8|1109.3|1108.7|1110.5|1109.2|1108.1|1107.1|38
1649847900000|2022-04-13 11:05:00|1109.4|1108.8|1110.3|1109.7|1111.1|1109.9|1108.5|1107.1|27
1649848200000|2022-04-13 11:10:00|1110.5|1109|1111.1|1110.5|1111.2|1110.5|1109.1|1108.1|22
1649848500000|2022-04-13 11:15:00|1110.9|1110.3|1108.7|1107.7|1111.6|1110.4|1108.2|1107.3|19
1649848800000|2022-04-13 11:20:00|1108.5|1107.9|1112|1110.5|1112.5|1111.1|1108.5|1107.7|7
1649849100000|2022-04-13 11:25:00|1112.2|1110.7|1113.6|1112.1|1113.8|1112.7|1112.2|1110.7|29
1649849400000|2022-04-13 11:30:00|1113.5|1112|1114.4|1112.9|1114.8|1113.6|1112.4|1111.1|46
1649849700000|2022-04-13 11:35:00|1114.5|1113|1114.4|1112.9|1115.3|1114.3|1113.6|1112.5|23
1649850000000|2022-04-13 11:40:00|1114.2|1112.7|1114.3|1112.8|1114.9|1113.8|1113.2|1111.9|85
1649850300000|2022-04-13 11:45:00|1114.4|1112.9|1115.8|1114.3|1115.8|1114.4|1112.8|1112.2|20
1649850600000|2022-04-13 11:50:00|1115.7|1114.2|1112.4|1111.4|1116|1114.7|1111.6|1111|56
1649850900000|2022-04-13 11:55:00|1112.6|1111.1|1112.6|1112|1113.2|1112|1111.7|1110.3|14
1649851200000|2022-04-13 12:00:00|1113|1111.6|1109.7|1108.2|1113.7|1112.2|1108.4|1107.6|31
1649851500000|2022-04-13 12:05:00|1109.6|1108.1|1106.9|1105.4|1109.7|1108.3|1105.6|1104.7|52
1649851800000|2022-04-13 12:10:00|1107|1105.5|1103.4|1102.4|1108.1|1106.6|1103.4|1102.3|33
1649852100000|2022-04-13 12:15:00|1103.2|1102.6|1103.2|1101.7|1104.2|1103.3|1101|1100.2|153
1649852400000|2022-04-13 12:20:00|1103.3|1101.8|1098|1096.5|1103.5|1102.3|1096.5|1095.4|80
1649852700000|2022-04-13 12:25:00|1097.9|1096.4|1098.8|1097.3|1101.3|1099.9|1094.6|1093.9|81
1649853000000|2022-04-13 12:30:00|1099|1097.5|1104.5|1103.9|1104.7|1103.9|1097.8|1096.5|120
1649853300000|2022-04-13 12:35:00|1104.7|1103.7|1105.3|1104.7|1108.8|1107.5|1104.5|1103.5|94
1649853600000|2022-04-13 12:40:00|1105.4|1104.8|1105|1103.5|1108.5|1107.7|1104.4|1103|75
1649856600000|2022-04-13 13:30:00|1110.2|1108.7|1107.8|1106.8|1114.6|1113.8|1105.3|1104|658
1649856900000|2022-04-13 13:35:00|1107.9|1106.9|1110.4|1108.9|1114.4|1113.5|1107.6|1106.5|458
1649857200000|2022-04-13 13:40:00|1110.2|1109.2|1101.8|1100.3|1110.5|1109.6|1099|1097.8|251
1649857500000|2022-04-13 13:45:00|1101.5|1100.5|1102.8|1101.3|1103|1102.1|1097.4|1096.8|315
1649857800000|2022-04-13 13:50:00|1102|1101.4|1098.2|1097.2|1103.5|1102.6|1097.6|1096.3|352
1649858100000|2022-04-13 13:55:00|1097.9|1097.3|1101.6|1100.1|1101.6|1101|1093.5|1092.6|227
1649858400000|2022-04-13 14:00:00|1101.3|1100.3|1100.6|1100|1103.6|1102.5|1100.3|1099.1|421
1649858700000|2022-04-13 14:05:00|1100.5|1099.9|1104.1|1103.1|1105.7|1105.1|1100.3|1099.6|327
1649859000000|2022-04-13 14:10:00|1104|1103.4|1105.9|1104.4|1107.1|1106.5|1103.9|1102.9|224
1649859300000|2022-04-13 14:15:00|1105.7|1104.7|1103.2|1102.2|1105.9|1104.7|1100.9|1100|177
1649859600000|2022-04-13 14:20:00|1103.1|1102.5|1104.3|1103.3|1104.8|1104|1101.7|1100.8|132
1649859900000|2022-04-13 14:25:00|1104.2|1103.2|1106.3|1105.3|1106.6|1105.7|1103.6|1102.7|364
1649860200000|2022-04-13 14:30:00|1105.9|1104.9|1105.6|1104.6|1106.3|1105.4|1103.7|1102.3|1212
1649860500000|2022-04-13 14:35:00|1105.4|1104.8|1107.9|1106.9|1108|1107|1105|1104|401
1649860800000|2022-04-13 14:40:00|1108.2|1106.7|1104.5|1103.9|1108.3|1107.4|1104.1|1103.5|145
1649861100000|2022-04-13 14:45:00|1104.4|1103.8|1107.1|1105.6|1107.6|1106.9|1104.3|1103.7|168
1649861400000|2022-04-13 14:50:00|1106.9|1105.9|1108|1107|1109.4|1108.6|1106|1105.2|261
1649861700000|2022-04-13 14:55:00|1108.3|1106.8|1110.3|1109.3|1111.4|1110.6|1107.9|1106.8|182
1649862000000|2022-04-13 15:00:00|1110.2|1109.2|1107.8|1106.8|1111.3|1110.5|1107.4|1106.6|307
1649862300000|2022-04-13 15:05:00|1108.3|1107.3|1111.3|1110.3|1111.6|1110.4|1107.8|1106.8|274
1649862600000|2022-04-13 15:10:00|1111.7|1110.7|1113.9|1113.3|1114.9|1114.2|1111.7|1110.7|152
1649862900000|2022-04-13 15:15:00|1114|1113.4|1119.2|1118.2|1119.3|1118.5|1112.6|1111.6|976
1649863200000|2022-04-13 15:20:00|1119|1118.4|1120.2|1119.2|1120.3|1119.5|1117.4|1116.7|347
1649863500000|2022-04-13 15:25:00|1119.9|1119.3|1119.9|1119.3|1120.7|1119.9|1117.1|1116.3|332
1649863800000|2022-04-13 15:30:00|1120.3|1119.7|1121.6|1120.6|1122.1|1121.3|1120.1|1119.3|194
1649864100000|2022-04-13 15:35:00|1121.7|1121.1|1127.2|1126.6|1129.4|1127.9|1121.3|1120.5|250
1649864400000|2022-04-13 15:40:00|1127.4|1126.8|1125.2|1124.6|1130.4|1129.6|1125.1|1124.1|636
1649864700000|2022-04-13 15:45:00|1125.9|1124.9|1126.8|1126.2|1127.6|1126.9|1124.7|1124.1|441
1649865000000|2022-04-13 15:50:00|1126.9|1126.3|1124.4|1123.4|1127.4|1126.7|1123.8|1123|313
1649865300000|2022-04-13 15:55:00|1124.2|1123.6|1121.2|1120.2|1124.9|1124.1|1120.6|1119.7|395
1649865600000|2022-04-13 16:00:00|1121.3|1120.3|1115.4|1114.4|1124.4|1123.8|1114.5|1113.5|229
1649865900000|2022-04-13 16:05:00|1115.7|1115.1|1118.3|1117.3|1118.4|1117.4|1115.5|1114.7|188
1649866200000|2022-04-13 16:10:00|1118.2|1117.6|1117.9|1116.9|1119.6|1118.5|1116.6|1115.6|815
1649866500000|2022-04-13 16:15:00|1117.6|1116.6|1113.6|1112.6|1118.5|1117.5|1113.1|1112.3|344
1649866800000|2022-04-13 16:20:00|1113.8|1112.3|1114.1|1113.1|1116.7|1115.9|1112.6|1111.7|196
1649867100000|2022-04-13 16:25:00|1114|1113|1116.6|1115.6|1116.7|1115.8|1113|1112.3|261
1649867400000|2022-04-13 16:30:00|1116.9|1115.4|1119.6|1118.1|1120.1|1119.1|1115|1114|1221
1649867700000|2022-04-13 16:35:00|1119.3|1118.3|1119.2|1118.2|1119.6|1118.7|1118.1|1117.1|302
1649868000000|2022-04-13 16:40:00|1119.7|1119.1|1120.4|1119.8|1121.2|1120.3|1118.3|1117.3|437
1649868300000|2022-04-13 16:45:00|1120.3|1119.7|1121|1120.4|1121|1120.4|1119.8|1119|372
1649868600000|2022-04-13 16:50:00|1121.2|1120.2|1122.7|1122.1|1122.7|1122.1|1120.3|1119.3|246
1649868900000|2022-04-13 16:55:00|1122.9|1121.9|1121.4|1120.4|1123.1|1122.4|1121.2|1120.4|294
1649869200000|2022-04-13 17:00:00|1121.2|1120.6|1122.9|1121.9|1123.6|1122.4|1121|1120.2|150
1649869500000|2022-04-13 17:05:00|1122.7|1122.1|1122|1121.4|1123.8|1123|1121.1|1120.3|172
1649869800000|2022-04-13 17:10:00|1121.6|1121|1121.4|1120.4|1122.6|1121.6|1120.2|1119.4|143
1649870100000|2022-04-13 17:15:00|1121.2|1120.6|1120.9|1120.3|1122.5|1121.6|1120|1119.3|170
1649870400000|2022-04-13 17:20:00|1121|1120.4|1122|1121|1122.7|1121.8|1120.5|1119.9|220
1649870700000|2022-04-13 17:25:00|1121.9|1121.3|1120.6|1119.6|1122.4|1121.7|1120.3|1119.5|256
1649871000000|2022-04-13 17:30:00|1120.7|1119.7|1122|1121|1122.5|1121.8|1120.2|1119.6|861
1649871300000|2022-04-13 17:35:00|1121.8|1121.2|1121.3|1120.3|1122.1|1121.3|1119.9|1118.8|558
1649871600000|2022-04-13 17:40:00|1121.1|1120.5|1117.9|1117.3|1121.3|1120.7|1117.4|1116.3|487
1649871900000|2022-04-13 17:45:00|1117.8|1117.2|1117.4|1116.4|1119.7|1119.1|1117|1116.2|199
1649872200000|2022-04-13 17:50:00|1117.2|1116.6|1116.4|1115.4|1119.3|1118.6|1116.4|1115.1|327
1649872500000|2022-04-13 17:55:00|1116.5|1115.5|1115.5|1114.9|1117.9|1116.6|1114.9|1114.1|253
1649872800000|2022-04-13 18:00:00|1115.7|1114.7|1114.8|1114.2|1116.7|1115.7|1113.6|1112.8|410
1649873100000|2022-04-13 18:05:00|1114.9|1114.3|1117.9|1117.3|1118.3|1117.4|1114.8|1114.1|1197
1649873400000|2022-04-13 18:10:00|1118|1117|1119.8|1119.2|1120.9|1120.3|1117.7|1117|3453
1649873700000|2022-04-13 18:15:00|1119.7|1119.1|1120.6|1119.1|1120.7|1120|1118|1117.3|1653
1649894400000|2022-04-14 00:00:00|1118.5|1117|1119.6|1118.6|1123.2|1122.1|1117.6|1116.1|153
1649894700000|2022-04-14 00:05:00|1120.3|1118.8|1122.2|1120.7|1122.5|1121.3|1119.3|1117.9|61
1649895000000|2022-04-14 00:10:00|1122.1|1120.6|1121.7|1120.2|1122.2|1121.3|1121.5|1120.2|11
1649895300000|2022-04-14 00:15:00|1121.3|1120.3|1119.7|1118.2|1121.4|1120.8|1119.7|1118.2|50
1649895600000|2022-04-14 00:20:00|1119.9|1118.4|1117.2|1116.2|1120.1|1118.8|1115.9|1115.2|74
1649895900000|2022-04-14 00:25:00|1117.6|1116.1|1118.1|1116.6|1119.2|1117.7|1116.1|1114.6|27
1649896200000|2022-04-14 00:30:00|1117.5|1116.5|1120.2|1118.7|1120.2|1118.7|1117.2|1116.1|30
1649896500000|2022-04-14 00:35:00|1120.3|1119.7|1121.7|1120.7|1121.8|1120.8|1118.3|1117.3|15
1649896800000|2022-04-14 00:40:00|1122.5|1121|1121.7|1120.2|1123.7|1122.7|1121.6|1120.1|36
1649897100000|2022-04-14 00:45:00|1121.4|1119.9|1124.2|1122.7|1124.3|1123.2|1120.8|1119.9|11
1649897400000|2022-04-14 00:50:00|1124.1|1122.6|1125.3|1123.8|1126.3|1125.1|1123.9|1122.6|19
1649897700000|2022-04-14 00:55:00|1124.7|1123.2|1125.4|1124.4|1125.6|1124.4|1124.3|1122.8|11
1649898000000|2022-04-14 01:00:00|1125.3|1124.3|1124.7|1123.2|1125.3|1124.3|1124|1122.9|4
1649898300000|2022-04-14 01:05:00|1124.6|1123.1|1122.3|1120.8|1124.8|1123.3|1121.4|1120.8|17
1649898600000|2022-04-14 01:10:00|1122|1121.4|1122.5|1121|1123.2|1121.8|1121.3|1119.8|9
1649898900000|2022-04-14 01:15:00|1122.6|1121.1|1122.9|1121.9|1123.9|1122.4|1122.5|1121|19
1649899200000|2022-04-14 01:20:00|1123.2|1121.7|1124.8|1123.8|1125.7|1124.2|1123.2|1121.7|7
1649899500000|2022-04-14 01:25:00|1126.5|1125.5|1126.7|1125.7|1127.9|1127.1|1126|1124.9|19
1649899800000|2022-04-14 01:30:00|1126.8|1125.3|1125.1|1124.1|1126.8|1125.9|1124.4|1123.7|8
1649900100000|2022-04-14 01:35:00|1125.6|1124.7|1124.6|1123.1|1125.6|1124.7|1124.1|1123.1|3
1649900400000|2022-04-14 01:40:00|1124.7|1123.7|1123.7|1123.1|1125.2|1124.1|1123.7|1123|16
1649900700000|2022-04-14 01:45:00|1124.7|1123.2|1124.8|1123.3|1124.8|1123.4|1123.9|1123.2|9
1649901000000|2022-04-14 01:50:00|1124.5|1123.9|1124.6|1123.6|1124.8|1123.9|1124.1|1123.2|7
1649901300000|2022-04-14 01:55:00|1124.4|1123.8|1124.6|1124|1125.1|1124.1|1124.2|1123.3|7
1649901600000|2022-04-14 02:00:00|1124.8|1123.8|1123.8|1122.3|1124.8|1124|1123.5|1122.3|7
1649901900000|2022-04-14 02:05:00|1123.4|1122.4|1123.7|1122.7|1124.2|1122.9|1123.1|1121.8|8
1649902200000|2022-04-14 02:10:00|1123.6|1122.6|1123.5|1122.5|1124.3|1123|1123.4|1122.3|2
1649902500000|2022-04-14 02:15:00|1123.6|1122.6|1123.1|1122.5|1124.2|1122.8|1123.1|1122.3|4
1649902800000|2022-04-14 02:20:00|1123.2|1122.6|1126|1124.5|1126.3|1125.7|1123.2|1122.6|312
1649903100000|2022-04-14 02:25:00|1125.6|1124.6|1124.8|1124.2|1125.9|1124.6|1124.8|1124.1|2
1649903400000|2022-04-14 02:30:00|1124.5|1123.5|1125.3|1124.7|1125.4|1124.7|1124.4|1123.1|2
1649903700000|2022-04-14 02:35:00|1125.4|1124.8|1127.4|1126.8|1127.5|1126.8|1125.4|1124.7|6
1649904000000|2022-04-14 02:40:00|1127.6|1126.1|1127.2|1126.6|1127.6|1126.6|1126.9|1125.9|2
1649904300000|2022-04-14 02:45:00|1127.1|1126.2|1127.2|1125.7|1127.2|1126.5|1126.5|1125.4|3
1649904600000|2022-04-14 02:50:00|1126.8|1125.8|1126.9|1125.9|1126.9|1125.9|1126.3|1125.5|8
1649904900000|2022-04-14 02:55:00|1126.6|1125.6|1127|1125.5|1127.1|1125.8|1126|1125.1|7
1649905200000|2022-04-14 03:00:00|1126.3|1124.8|1128|1127|1128.8|1128|1126.2|1124.8|24
1649905500000|2022-04-14 03:05:00|1127.6|1126.2|1132.5|1131.9|1133.1|1132.5|1127.2|1126.1|68
1649905800000|2022-04-14 03:10:00|1131.9|1131.3|1130.9|1129.4|1132.6|1131.7|1130.4|1129.4|47
1649906100000|2022-04-14 03:15:00|1130.8|1129.3|1130.5|1129|1130.9|1129.6|1129.4|1128.3|24
1649906400000|2022-04-14 03:20:00|1130.2|1129.2|1133.6|1132.6|1133.6|1132.6|1129.8|1128.9|163
1649906700000|2022-04-14 03:25:00|1133.5|1132.5|1133.6|1132.6|1134.1|1133.4|1133.3|1132.5|8
1649907000000|2022-04-14 03:30:00|1133.3|1132.7|1134|1132.5|1134.4|1133.3|1132.9|1132.1|4
1649907300000|2022-04-14 03:35:00|1133.9|1132.9|1133|1132|1134.1|1133.1|1132.7|1131.3|14
1649907600000|2022-04-14 03:40:00|1132.7|1131.7|1132|1131.4|1132.7|1131.9|1132|1131.4|0
1649907900000|2022-04-14 03:45:00|1131.9|1131.3|1130.7|1129.2|1132|1131.3|1130.7|1129.2|13
1649908200000|2022-04-14 03:50:00|1130.5|1129.5|1128.5|1127|1130.5|1129.5|1128.4|1127|15
1649908500000|2022-04-14 03:55:00|1128.6|1127.6|1129|1127.5|1129.3|1128.1|1128.2|1126.8|17
1649908800000|2022-04-14 04:00:00|1128.4|1127.4|1127.5|1126|1128.5|1127.6|1126.9|1125.8|10
1649909100000|2022-04-14 04:05:00|1126.7|1125.2|1126.4|1124.9|1126.8|1125.3|1126.3|1124.9|5
1649909400000|2022-04-14 04:10:00|1126.1|1125.1|1126.7|1125.2|1126.7|1125.2|1126.1|1124.9|1
1649909700000|2022-04-14 04:15:00|1126.6|1125.1|1126.8|1126.2|1126.8|1126.2|1126.5|1125|1
1649910000000|2022-04-14 04:20:00|1127.4|1126.4|1126.6|1125.6|1127.4|1126.5|1126.6|1125.4|4
1649910300000|2022-04-14 04:25:00|1126.8|1125.3|1127.1|1126.5|1127.3|1126.5|1126|1124.9|2
1649910600000|2022-04-14 04:30:00|1127.2|1126.6|1126.4|1125.4|1127.2|1126.6|1126.2|1125|4
1649910900000|2022-04-14 04:35:00|1126.5|1125.5|1127.4|1125.9|1127.4|1126.4|1126.4|1125.4|0
1649911200000|2022-04-14 04:40:00|1127.3|1125.8|1127.6|1126.1|1127.6|1126.1|1127.1|1125.6|0
1649911500000|2022-04-14 04:45:00|1127.4|1126.4|1127.7|1126.2|1128.2|1127|1126.9|1125.7|8
1649911800000|2022-04-14 04:50:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1649912100000|2022-04-14 04:55:00|1127.7|1126.2|1126.5|1125|1128|1126.5|1126.5|1125|2
1649912400000|2022-04-14 05:00:00|1126.1|1125.1|1124.8|1123.8|1126.5|1125.1|1124.4|1123.6|10
1649912700000|2022-04-14 05:05:00|1125.1|1123.6|1124.4|1123.4|1125.1|1124|1124.4|1123.4|1
1649913000000|2022-04-14 05:10:00|1124.9|1123.6|1125.1|1124.5|1125.6|1124.6|1124.4|1123.2|2
1649913300000|2022-04-14 05:15:00|1125.2|1124.6|1125.3|1123.8|1125.5|1124.6|1124.1|1123.2|5
1649913600000|2022-04-14 05:20:00|1125.4|1123.9|1124.3|1122.8|1125.6|1124.4|1124.3|1122.8|2
1649913900000|2022-04-14 05:25:00|1124.4|1123.4|1121.4|1119.9|1124.4|1123.7|1120.6|1119.8|17
1649914200000|2022-04-14 05:30:00|1121.5|1120|1120.9|1119.9|1121.7|1120.4|1120.8|1119.9|1
1649914500000|2022-04-14 05:35:00|1120.7|1120.1|1120.7|1119.2|1120.9|1120.1|1120|1119|5
1649914800000|2022-04-14 05:40:00|1120.4|1119.4|1119.4|1118.8|1120.4|1119.4|1118.2|1116.7|20
1649915100000|2022-04-14 05:45:00|1119.3|1118.7|1118.9|1118.3|1119.5|1118.8|1118.3|1116.9|10
1649915400000|2022-04-14 05:50:00|1118.8|1118.2|1118.5|1117|1120.3|1118.8|1118.5|1117|9
1649915700000|2022-04-14 05:55:00|1118.6|1117.1|1117.2|1115.7|1119.3|1117.8|1116.6|1115.4|15
1649916000000|2022-04-14 06:00:00|1117.4|1115.9|1118.5|1117|1118.5|1117|1116.8|1115.7|12
1649916300000|2022-04-14 06:05:00|1118.3|1116.8|1118.3|1116.8|1119|1117.5|1117.8|1116.4|3
1649916600000|2022-04-14 06:10:00|1119.2|1117.7|1118.5|1117.9|1119.7|1118.2|1117.8|1116.8|11
1649916900000|2022-04-14 06:15:00|1119|1117.5|1119.6|1118.1|1120|1118.5|1118.3|1117|3
1649917200000|2022-04-14 06:20:00|1119.8|1118.3|1119.8|1118.3|1120.2|1119.1|1119.2|1118.1|7
1649917500000|2022-04-14 06:25:00|1119.7|1118.2|1118.8|1117.3|1120.1|1118.8|1118.1|1117.1|5
1649917800000|2022-04-14 06:30:00|1118.9|1117.4|1119.6|1118.6|1119.9|1118.6|1118.1|1117.2|4
1649918100000|2022-04-14 06:35:00|1119.3|1117.8|1120.7|1119.2|1120.9|1119.7|1118.9|1117.8|6
1649918400000|2022-04-14 06:40:00|1120.6|1119.6|1120.3|1119.3|1121.3|1120.3|1119|1118.1|10
1649918700000|2022-04-14 06:45:00|1120.7|1119.2|1120.8|1119.8|1121.4|1120.4|1120|1118.7|8
1649919000000|2022-04-14 06:50:00|1120.7|1119.2|1119.6|1118.1|1121.7|1120.6|1119|1118.1|7
1649919300000|2022-04-14 06:55:00|1120|1118.5|1120.2|1118.7|1120.2|1119.1|1119.1|1118.1|11
1649919600000|2022-04-14 07:00:00|1120.1|1119.1|1117.5|1116|1121.3|1120|1116.5|1115.6|24
1649919900000|2022-04-14 07:05:00|1117.4|1115.9|1114.1|1113.5|1117.4|1116.1|1113.8|1113|34
1649920200000|2022-04-14 07:10:00|1114|1113.4|1111.5|1110.5|1114.2|1113.6|1111|1109.9|118
1649920500000|2022-04-14 07:15:00|1111.3|1110.7|1109.4|1107.9|1111.5|1110.7|1108.4|1107.7|55
1649920800000|2022-04-14 07:20:00|1109.2|1108.2|1111.7|1111.1|1112.7|1111.6|1109.2|1108.2|87
1649921100000|2022-04-14 07:25:00|1111.6|1111|1113.4|1112.4|1113.9|1112.5|1111.6|1110.9|29
1649921400000|2022-04-14 07:30:00|1113.6|1112.1|1113.6|1113|1114.1|1113.5|1113.2|1112.1|12
1649921700000|2022-04-14 07:35:00|1113.8|1113.2|1114|1113|1115.2|1114.4|1113.8|1112.6|12
1649922000000|2022-04-14 07:40:00|1113.8|1113.2|1113.6|1113|1114.7|1114|1112.4|1111.7|42
1649922300000|2022-04-14 07:45:00|1114.4|1113.8|1115.3|1114.3|1115.8|1114.8|1114.4|1113.2|16
1649922600000|2022-04-14 07:50:00|1115.6|1114.1|1113.8|1112.3|1115.6|1114.1|1112.6|1111.9|9
1649922900000|2022-04-14 07:55:00|1113.7|1112.7|1113.4|1112.4|1114.7|1113.8|1112.9|1111.9|4
1649923200000|2022-04-14 08:00:00|1113.5|1112.5|1114.8|1113.8|1114.8|1113.8|1112.6|1111.8|33
1649923500000|2022-04-14 08:05:00|1114.9|1113.9|1114.4|1113.8|1115.2|1114.4|1114.2|1113.1|11
1649923800000|2022-04-14 08:10:00|1114.5|1113.5|1117.9|1116.4|1117.9|1116.9|1113.3|1112.5|12
1649924100000|2022-04-14 08:15:00|1116.8|1115.8|1117.9|1116.4|1118.4|1117.3|1116.8|1115.8|6
1649924400000|2022-04-14 08:20:00|1117.8|1116.3|1119.6|1118.6|1119.8|1118.6|1117.2|1116.1|18
1649924700000|2022-04-14 08:25:00|1119.7|1118.2|1122.8|1121.3|1123.7|1122.4|1119.5|1118.2|41
1649925000000|2022-04-14 08:30:00|1122.7|1121.2|1121.4|1119.9|1122.7|1121.4|1120.5|1119.6|9
1649925300000|2022-04-14 08:35:00|1121|1120|1123.7|1122.2|1123.7|1122.9|1121|1120|21
1649925600000|2022-04-14 08:40:00|1123.1|1122.1|1121.2|1120.2|1123.1|1122.1|1120.9|1120|12
1649925900000|2022-04-14 08:45:00|1120.9|1120.3|1126.7|1125.2|1128.6|1127.7|1120.9|1120.2|41
1649926200000|2022-04-14 08:50:00|1126.8|1125.3|1127.4|1125.9|1127.5|1126.3|1125.3|1124.2|30
1649926500000|2022-04-14 08:55:00|1127.1|1126.1|1126.6|1125.1|1128|1126.7|1125.6|1124.6|15
1649926800000|2022-04-14 09:00:00|1126.7|1125.2|1123.7|1122.7|1126.7|1125.2|1123|1121.7|18
1649927100000|2022-04-14 09:05:00|1123.9|1122.4|1127.2|1125.7|1127.2|1126.1|1123.7|1122.3|10
1649927400000|2022-04-14 09:10:00|1126.7|1125.2|1126.9|1125.9|1127.5|1126.3|1125.5|1124.1|22
1649927700000|2022-04-14 09:15:00|1127.2|1125.7|1127.6|1126.1|1127.9|1127.1|1126.8|1125.6|34
1649928000000|2022-04-14 09:20:00|1127.3|1126.3|1126.8|1125.8|1127.6|1126.3|1125.9|1124.4|23
1649928300000|2022-04-14 09:25:00|1127.1|1125.6|1127.9|1126.4|1127.9|1126.8|1126.7|1125.5|25
1649928600000|2022-04-14 09:30:00|1127.7|1126.7|1128.7|1127.7|1128.7|1127.7|1127.1|1126.2|16
1649928900000|2022-04-14 09:35:00|1128.4|1127.8|1128.2|1126.7|1129.5|1128.6|1127.9|1126.7|7
1649929200000|2022-04-14 09:40:00|1127.9|1126.9|1128.3|1127.3|1129.4|1127.9|1127.9|1126.7|1
1649929500000|2022-04-14 09:45:00|1128.5|1127|1126.1|1125.1|1128.5|1127|1125.6|1124.7|8
1649929800000|2022-04-14 09:50:00|1126.2|1124.7|1124.6|1124|1126.2|1125.1|1122.9|1121.4|8
1649930100000|2022-04-14 09:55:00|1125|1123.9|1124.5|1123|1126.1|1124.8|1123.2|1122.2|15
1649930400000|2022-04-14 10:00:00|1124.3|1122.8|1121.1|1120.1|1124.5|1123.6|1120.6|1119.8|17
1649930700000|2022-04-14 10:05:00|1120.9|1119.9|1118.8|1118.2|1121.5|1120.2|1118.7|1117.9|23
1649931000000|2022-04-14 10:10:00|1119.7|1118.3|1120.2|1118.7|1120.8|1119.3|1118.7|1117.8|72
1649931300000|2022-04-14 10:15:00|1120.3|1118.8|1120.9|1119.4|1121.8|1120.4|1119.2|1118.3|11
1649931600000|2022-04-14 10:20:00|1120.4|1119.8|1119.1|1117.6|1121.6|1120.1|1117.7|1116.4|45
1649931900000|2022-04-14 10:25:00|1119|1117.5|1115.6|1115|1119.2|1117.9|1115.6|1114.8|8
1649932200000|2022-04-14 10:30:00|1115.5|1114.9|1118.6|1117.1|1118.8|1117.3|1115.4|1114.7|22
1649932500000|2022-04-14 10:35:00|1118.4|1117.4|1118.6|1117.1|1118.6|1117.5|1117.1|1116.5|8
1649932800000|2022-04-14 10:40:00|1118.7|1117.2|1119.8|1118.8|1120.2|1119.3|1118.3|1117.1|11
1649933100000|2022-04-14 10:45:00|1119.9|1119.2|1119.4|1118.8|1120.5|1119.6|1118.8|1117.9|5
1649933400000|2022-04-14 10:50:00|1119.6|1118.6|1121.7|1120.2|1122.4|1120.9|1119.4|1118.6|28
1649933700000|2022-04-14 10:55:00|1121.6|1120.1|1121.7|1120.2|1122.3|1120.9|1120|1118.5|20
1649934000000|2022-04-14 11:00:00|1121.6|1120.1|1120|1118.5|1121.6|1120.1|1119.2|1118.4|10
1649934300000|2022-04-14 11:05:00|1120.2|1118.7|1119.1|1117.6|1120.5|1119.1|1118.6|1117.3|3
1649934600000|2022-04-14 11:10:00|1119.2|1117.7|1120.7|1119.2|1120.9|1119.4|1117.4|1116.6|11
1649934900000|2022-04-14 11:15:00|1120.6|1119.1|1121.2|1119.7|1121.3|1120.1|1119.9|1119|5
1649935200000|2022-04-14 11:20:00|1121.3|1119.8|1118.5|1117|1121.6|1120.1|1118.2|1116.7|14
1649935500000|2022-04-14 11:25:00|1118.4|1116.9|1118.5|1117.5|1118.8|1117.5|1117.5|1116.2|7
1649935800000|2022-04-14 11:30:00|1118.7|1117.2|1119.1|1117.6|1119.1|1117.6|1117.3|1116.2|9
1649936100000|2022-04-14 11:35:00|1119|1117.5|1118.6|1117.1|1119.2|1117.7|1117.4|1116.3|5
1649936400000|2022-04-14 11:40:00|1118.7|1117.2|1119.2|1117.7|1119.7|1118.2|1117.9|1116.9|7
1649936700000|2022-04-14 11:45:00|1119.5|1118|1118.9|1117.4|1120.9|1119.4|1118|1116.8|96
1649937000000|2022-04-14 11:50:00|1118.8|1117.3|1118.7|1117.2|1120.2|1119|1118.7|1117.2|10
1649937300000|2022-04-14 11:55:00|1118.8|1117.3|1119.4|1118.4|1119.4|1118.7|1118.5|1117|22
1649937600000|2022-04-14 12:00:00|1119.6|1118.1|1122.8|1121.3|1123.9|1122.9|1119.6|1118.1|26
1649937900000|2022-04-14 12:05:00|1122.6|1121.1|1124|1122.5|1124.1|1122.9|1120.7|1119.3|23
1649938200000|2022-04-14 12:10:00|1124.2|1122.7|1122.4|1121.4|1124.2|1122.7|1122.4|1121.1|5
1649938500000|2022-04-14 12:15:00|1122.3|1121.3|1124.2|1122.7|1124.3|1123.3|1121.2|1119.9|19
1649938800000|2022-04-14 12:20:00|1124.3|1122.8|1123.8|1122.3|1124.9|1123.9|1122.9|1121.4|13
1649939100000|2022-04-14 12:25:00|1123.7|1122.2|1122.7|1121.2|1124.1|1123.2|1122.4|1120.9|58
1649939400000|2022-04-14 12:30:00|1122.6|1121.1|1115.3|1113.8|1122.7|1121.2|1114.5|1113.8|74
1649939700000|2022-04-14 12:35:00|1116.4|1114.9|1116.6|1115.1|1117.5|1116|1114.8|1114.1|76
1649940000000|2022-04-14 12:40:00|1116.5|1115|1117|1116|1118|1116.8|1116.2|1114.9|27
1649943000000|2022-04-14 13:30:00|1117.3|1115.8|1112.6|1112|1124.8|1123.4|1111.6|1110.6|520
1649943300000|2022-04-14 13:35:00|1112.5|1111.9|1114.2|1112.7|1116.7|1115.7|1111.8|1111.1|201
1649943600000|2022-04-14 13:40:00|1114.4|1112.9|1111.4|1110.8|1115.5|1114.4|1110.4|1109.3|1131
1649943900000|2022-04-14 13:45:00|1111.7|1110.7|1112.8|1111.3|1113|1112|1107.7|1107.1|264
1649944200000|2022-04-14 13:50:00|1112.5|1111.5|1111.6|1110.6|1113.8|1112.8|1110|1108.8|147
1649944500000|2022-04-14 13:55:00|1111.3|1110.7|1111.8|1110.8|1113.6|1112.5|1109.9|1109.3|208
1649944800000|2022-04-14 14:00:00|1111.7|1110.7|1111.3|1109.8|1114.6|1114|1108.1|1107.5|184
1649945100000|2022-04-14 14:05:00|1111.4|1110.4|1112.8|1111.8|1113.8|1112.5|1108.9|1107.8|79
1649945400000|2022-04-14 14:10:00|1112.7|1112.1|1112.7|1112.1|1113.5|1112.7|1110.7|1109.8|378
1649945700000|2022-04-14 14:15:00|1112.6|1112|1109.4|1108.8|1114|1113.1|1108.5|1107.6|82
1649946000000|2022-04-14 14:20:00|1109.6|1108.6|1110|1109|1110.2|1109.4|1108.6|1107.6|49
1649946300000|2022-04-14 14:25:00|1109.9|1108.9|1113.3|1112.7|1113.4|1112.8|1109.1|1108.1|98
1649946600000|2022-04-14 14:30:00|1113.2|1112.6|1113.4|1112.4|1115|1114.1|1111.5|1110.5|100
1649946900000|2022-04-14 14:35:00|1113.2|1112.6|1111.9|1110.9|1113.7|1112.9|1111.4|1110.5|156
1649947200000|2022-04-14 14:40:00|1111.8|1110.8|1112.3|1111.3|1113.9|1113.1|1111.5|1110.6|85
1649947500000|2022-04-14 14:45:00|1112.1|1111.5|1112.9|1111.9|1112.9|1112|1108.9|1108|97
1649947800000|2022-04-14 14:50:00|1112.7|1112.1|1113.4|1112.8|1115.5|1114.4|1109.8|1108.9|186
1649948100000|2022-04-14 14:55:00|1113.1|1112.5|1114.2|1113.2|1114.9|1114.3|1111.8|1110.7|122
1649948400000|2022-04-14 15:00:00|1113.6|1113|1115.5|1114|1115.5|1114.1|1111.2|1110|124
1649948700000|2022-04-14 15:05:00|1115.3|1114.3|1115.1|1114.5|1115.5|1114.8|1113.2|1112.1|103
1649949000000|2022-04-14 15:10:00|1116|1114.8|1118.2|1117.2|1118.2|1117.2|1113.3|1112|221
1649949300000|2022-04-14 15:15:00|1118.1|1117.1|1116.3|1115.7|1118.8|1118|1115.6|1114.8|72
1649949600000|2022-04-14 15:20:00|1116.8|1115.8|1117.2|1116.2|1117.5|1116.6|1115.2|1114.4|79
1649949900000|2022-04-14 15:25:00|1117|1116.4|1117.2|1116.2|1119.9|1118.9|1116.4|1115.4|171
1649950200000|2022-04-14 15:30:00|1117.1|1116.1|1118.2|1117.2|1118.5|1117.6|1116.6|1115.7|69
1649950500000|2022-04-14 15:35:00|1118|1117.4|1117.1|1116.1|1119.5|1118.3|1116.5|1115.5|162
1649950800000|2022-04-14 15:40:00|1117|1116.4|1111.6|1111|1117.1|1116.4|1111.2|1110.4|227
1649951100000|2022-04-14 15:45:00|1111.7|1110.7|1108.9|1107.9|1112.4|1111.4|1108.4|1107.7|74
1649951400000|2022-04-14 15:50:00|1108.6|1107.6|1107.6|1106.1|1108.8|1107.8|1105.6|1104.9|188
1649951700000|2022-04-14 15:55:00|1107.5|1106.5|1110.1|1109.1|1111.1|1110.1|1107.5|1106.3|61
1649952000000|2022-04-14 16:00:00|1110.4|1108.9|1109.7|1108.2|1110.4|1109.5|1107.4|1106.1|89
1649952300000|2022-04-14 16:05:00|1109.5|1108.9|1109.2|1108.2|1110.8|1109.8|1108.6|1107.8|259
1649952600000|2022-04-14 16:10:00|1109.1|1108.1|1111.3|1110.7|1112.5|1111.6|1109.1|1108|114
1649952900000|2022-04-14 16:15:00|1111.2|1110.6|1109.7|1108.2|1111.3|1110.6|1109.1|1108.2|109
1649953200000|2022-04-14 16:20:00|1109.6|1108.6|1106.2|1105.6|1109.6|1108.9|1105.7|1105.1|49
1649953500000|2022-04-14 16:25:00|1106.5|1105.5|1106.8|1106.2|1107.4|1106.5|1105.9|1105.1|115
1649953800000|2022-04-14 16:30:00|1107.2|1106.6|1108.5|1107.9|1109.6|1108.8|1107.2|1106.6|85
1649954100000|2022-04-14 16:35:00|1108.6|1108|1105.9|1104.9|1110.7|1109.7|1105.9|1104.9|195
1649954400000|2022-04-14 16:40:00|1105.7|1105.1|1105.1|1104.5|1106.6|1106|1103.8|1102.9|142
1649954700000|2022-04-14 16:45:00|1105.8|1104.8|1104.5|1103.5|1107|1106.3|1103.9|1103.2|87
1649955000000|2022-04-14 16:50:00|1104.3|1103.7|1106.5|1105.9|1107|1106.3|1104.1|1103.5|146
1649955300000|2022-04-14 16:55:00|1106.4|1105.8|1107.1|1106.5|1107.7|1106.8|1105|1104.3|60
1649955600000|2022-04-14 17:00:00|1107.7|1106.7|1107.1|1106.1|1108|1107.1|1106.4|1105.5|63
1649955900000|2022-04-14 17:05:00|1107.2|1106.2|1106.1|1105.1|1107.7|1106.7|1105.4|1104.6|63
1649956200000|2022-04-14 17:10:00|1105.8|1105.5|1106.9|1106.3|1107.2|1106.4|1105.4|1104.4|80
1649956500000|2022-04-14 17:15:00|1106.8|1106.2|1106.3|1105.7|1107.3|1106.5|1105.8|1104.9|82
1649956800000|2022-04-14 17:20:00|1106.2|1105.2|1107.1|1106.5|1107.4|1106.6|1105.7|1105|52
1649957100000|2022-04-14 17:25:00|1107.3|1106.7|1107.9|1106.9|1109.7|1109|1107.3|1106.2|47
1649957400000|2022-04-14 17:30:00|1107.6|1107|1106|1105.4|1107.8|1107.2|1106|1105|147
1649957700000|2022-04-14 17:35:00|1105.9|1105.3|1109.8|1108.8|1109.8|1108.8|1105.8|1105|134
1649958000000|2022-04-14 17:40:00|1109.7|1108.7|1107.4|1106.4|1110.1|1109.2|1107|1106.2|112
1649958300000|2022-04-14 17:45:00|1106.7|1106.1|1109.1|1108.5|1109.6|1109|1106.7|1105.9|242
1649958600000|2022-04-14 17:50:00|1109.2|1108.6|1108.7|1108.1|1109.6|1108.8|1108.2|1107.5|267
1649958900000|2022-04-14 17:55:00|1108.5|1107.9|1109|1108.4|1109.4|1108.8|1107.9|1107.3|163
1649959200000|2022-04-14 18:00:00|1109.1|1108.1|1109.4|1108.8|1109.5|1108.9|1107.8|1107.2|310
1649959500000|2022-04-14 18:05:00|1109.5|1108.9|1106.7|1106.1|1109.8|1109.2|1106.6|1106|334
1649959800000|2022-04-14 18:10:00|1106.8|1106.2|1102.5|1101.9|1107.3|1106.5|1101.9|1101.3|1974
1649960100000|2022-04-14 18:15:00|1102.7|1102.1|1103|1102|1104.8|1104.2|1101.5|1100.4|398
1650240000000|2022-04-18 00:00:00|1109.9|1108.4|1111.9|1110.4|1118.4|1117.3|1109.4|1107.9|109
1650240300000|2022-04-18 00:05:00|1111.5|1110|1113.3|1111.8|1114|1112.8|1110.1|1109.1|24
1650240600000|2022-04-18 00:10:00|1113.5|1112|1113.8|1112.8|1114.6|1113.2|1112.4|1111.4|24
1650240900000|2022-04-18 00:15:00|1112.9|1112.3|1115.9|1114.4|1116.2|1114.7|1112.9|1112|10
1650241200000|2022-04-18 00:20:00|1115.8|1114.3|1116.1|1115.1|1116.1|1115.3|1115.6|1114.3|7
1650241500000|2022-04-18 00:25:00|1116.2|1115.5|1115.9|1115.3|1116.9|1116.1|1115.3|1114.5|19
1650241800000|2022-04-18 00:30:00|1115.8|1115.2|1116.9|1115.9|1117.1|1116.1|1115.8|1114.9|4
1650242100000|2022-04-18 00:35:00|1116.7|1116.1|1113.8|1112.8|1117|1116.2|1112.8|1112.1|40
1650242400000|2022-04-18 00:40:00|1114.1|1112.6|1114.2|1112.7|1114.7|1113.6|1113.5|1112.4|37
1650242700000|2022-04-18 00:45:00|1113.9|1112.4|1114.3|1112.8|1114.3|1112.9|1112.8|1111.3|2
1650243000000|2022-04-18 00:50:00|1114|1113|1114.4|1112.9|1114.4|1113.5|1113.1|1112.2|2
1650243300000|2022-04-18 00:55:00|1113.9|1113.3|1115.1|1113.6|1115.4|1114.2|1113.6|1112.9|16
1650243600000|2022-04-18 01:00:00|1115.2|1113.7|1118.2|1116.7|1118.2|1116.7|1115.1|1113.6|14
1650243900000|2022-04-18 01:05:00|1118|1117|1118.3|1116.8|1119.7|1119.1|1116.9|1115.9|16
1650244200000|2022-04-18 01:10:00|1118|1117|1121.2|1119.7|1121.7|1120.2|1117.8|1117|19
1650244500000|2022-04-18 01:15:00|1121|1119.5|1121.9|1120.4|1122.5|1121|1119.9|1118.9|14
1650244800000|2022-04-18 01:20:00|1121.8|1120.3|1121.7|1120.2|1122|1120.9|1121.1|1119.7|4
1650245100000|2022-04-18 01:25:00|1121.8|1120.3|1121.2|1119.7|1121.8|1120.7|1121.1|1119.7|0
1650245400000|2022-04-18 01:30:00|1121.1|1119.6|1120|1118.5|1121.2|1120|1119.2|1117.7|7
1650245700000|2022-04-18 01:35:00|1119.9|1118.4|1120.7|1119.2|1120.9|1119.4|1119.4|1118.4|25
1650246000000|2022-04-18 01:40:00|1120.6|1119.1|1120.3|1118.8|1120.6|1119.1|1119.9|1118.4|1
1650246300000|2022-04-18 01:45:00|1120.2|1118.7|1120.5|1119.9|1121.1|1120|1119.9|1118.5|6
1650246600000|2022-04-18 01:50:00|1120.7|1119.7|1121.1|1119.6|1121.1|1120|1119.9|1118.9|1
1650246900000|2022-04-18 01:55:00|1120.9|1119.4|1120.6|1119.1|1121|1119.5|1120.6|1119.1|2
1650247200000|2022-04-18 02:00:00|1120.4|1119.4|1120.9|1119.4|1121.1|1119.8|1120.4|1119.3|0
1650247500000|2022-04-18 02:05:00|1120.1|1119.5|1120.7|1119.2|1120.7|1119.5|1120.1|1118.7|5
1650247800000|2022-04-18 02:10:00|1120.8|1119.3|1120.8|1119.3|1121.1|1120.3|1120.6|1119.3|3
1650248100000|2022-04-18 02:15:00|1120.6|1119.1|1123.9|1122.9|1124.1|1122.9|1119.7|1118.7|55
1650248400000|2022-04-18 02:20:00|1124.1|1122.6|1123.7|1122.2|1124.1|1122.6|1122.2|1121.1|6
1650248700000|2022-04-18 02:25:00|1123.3|1122.7|1125.8|1124.3|1126.2|1125.2|1123.3|1122.7|44
1650249000000|2022-04-18 02:30:00|1125.3|1124.7|1124.2|1122.7|1125.7|1124.7|1123.8|1122.6|19
1650249300000|2022-04-18 02:35:00|1124.1|1122.6|1123.1|1122.5|1124.3|1122.8|1123.1|1121.9|3
1650249600000|2022-04-18 02:40:00|1124.2|1122.7|1123.7|1122.2|1124.2|1122.8|1122.9|1121.8|5
1650249900000|2022-04-18 02:45:00|1123.8|1122.3|1124.7|1123.2|1125.1|1123.6|1123.7|1122.2|3
1650250200000|2022-04-18 02:50:00|1125|1123.7|1124.3|1122.8|1125.3|1123.8|1124.1|1122.7|6
1650250500000|2022-04-18 02:55:00|1124.4|1122.9|1125.4|1123.9|1125.5|1124.2|1124.4|1122.9|6
1650250800000|2022-04-18 03:00:00|1125.5|1124|1124.8|1123.3|1126|1124.8|1124.7|1123.2|1
1650251100000|2022-04-18 03:05:00|1124.7|1123.7|1125.5|1124|1126|1125|1124.5|1123.4|2
1650251400000|2022-04-18 03:10:00|1125.7|1124.2|1125.5|1124|1125.7|1124.3|1124.6|1123.8|4
1650251700000|2022-04-18 03:15:00|1125.4|1123.9|1125.1|1123.6|1126|1125.1|1124.3|1123.6|13
1650252000000|2022-04-18 03:20:00|1125|1124|1124.8|1123.3|1125.4|1124.3|1123.8|1122.9|9
1650252300000|2022-04-18 03:25:00|1124.5|1123.9|1127|1126|1127.4|1126.7|1124.5|1123.9|20
1650252600000|2022-04-18 03:30:00|1126.9|1126.3|1126.4|1125.4|1127.1|1126.3|1126.2|1125.3|4
1650252900000|2022-04-18 03:35:00|1126.5|1125|1125.4|1124.8|1126.9|1126.3|1125.4|1124.8|17
1650253200000|2022-04-18 03:40:00|1126.4|1124.9|1127.1|1125.6|1127.1|1125.8|1126.1|1124.9|7
1650253500000|2022-04-18 03:45:00|1126.7|1125.7|1126.8|1125.8|1126.8|1125.8|1126.7|1125.7|0
1650253800000|2022-04-18 03:50:00|1126.7|1125.7|1126.5|1125|1126.8|1125.8|1125.8|1124.9|5
1650254100000|2022-04-18 03:55:00|1126.7|1125.2|1126.8|1126.2|1127|1126.4|1126.4|1125|7
1650254400000|2022-04-18 04:00:00|1127|1126.4|1127.7|1126.2|1127.7|1126.9|1126.5|1125.7|12
1650254700000|2022-04-18 04:05:00|1127.5|1126|1127.4|1126.4|1127.7|1126.4|1126.4|1125.6|4
1650255000000|2022-04-18 04:10:00|1127.5|1126.5|1127.7|1126.2|1127.7|1126.7|1127|1126.2|1
1650255300000|2022-04-18 04:15:00|1127.4|1126.4|1126.7|1125.7|1127.7|1126.6|1126.5|1125.5|2
1650255600000|2022-04-18 04:20:00|1126.9|1125.4|1126.7|1125.7|1126.9|1125.7|1126.7|1125.4|5
1650255900000|2022-04-18 04:25:00|1127.3|1125.8|1126.7|1125.2|1127.7|1126.6|1126|1125.2|3
1650256200000|2022-04-18 04:30:00|1126.8|1125.3|1126.2|1125.6|1127.2|1125.9|1126.1|1125.3|3
1650256500000|2022-04-18 04:35:00|1126.1|1125.5|1125.1|1123.6|1126.4|1125.5|1123.6|1123|188
1650256800000|2022-04-18 04:40:00|1124.4|1123.4|1124.6|1123.1|1124.9|1123.4|1123.7|1122.5|18
1650257100000|2022-04-18 04:45:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.9|1124.9|1123.7|1
1650257400000|2022-04-18 04:50:00|1125.1|1124.1|1126|1124.5|1126|1124.5|1124.8|1123.7|1
1650257700000|2022-04-18 04:55:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.5|1125.5|1124.3|2
1650258000000|2022-04-18 05:00:00|1125.8|1124.3|1124.4|1123.4|1126.4|1125.1|1124.4|1123.2|1
1650258300000|2022-04-18 05:05:00|1124.1|1123.5|1124.4|1122.9|1124.8|1123.5|1123.6|1122.7|7
1650258600000|2022-04-18 05:10:00|1124.5|1123|1122.8|1122.2|1124.6|1123.4|1122.8|1122.1|4
1650258900000|2022-04-18 05:15:00|1123.4|1121.9|1123.5|1122.5|1124|1122.7|1123.3|1121.9|2
1650259200000|2022-04-18 05:20:00|1123.4|1122.4|1123.4|1121.9|1123.9|1122.6|1123|1121.8|11
1650259800000|2022-04-18 05:30:00|1123.6|1122.1|1123.4|1122.4|1124|1122.6|1123.2|1122.1|12
1650260100000|2022-04-18 05:35:00|1123.3|1122.3|1122.9|1121.4|1123.5|1122.3|1122.1|1121.3|4
1650260400000|2022-04-18 05:40:00|1122.8|1121.3|1122|1120.5|1122.8|1121.5|1120.7|1119.4|10
1650260700000|2022-04-18 05:45:00|1121.6|1120.1|1122.9|1121.4|1123.6|1122.4|1121.6|1120.1|54
1650261000000|2022-04-18 05:50:00|1122.6|1121.6|1122.9|1121.4|1123.5|1122.6|1121.7|1120.6|7
1650261300000|2022-04-18 05:55:00|1122.6|1121.6|1123.3|1122.3|1123.6|1122.3|1122.4|1121|8
1650261600000|2022-04-18 06:00:00|1122.9|1121.4|1123.5|1122|1123.5|1122.1|1122.6|1121.3|5
1650261900000|2022-04-18 06:05:00|1123.1|1122.5|1122.4|1120.9|1123.5|1122.5|1121.8|1120.9|7
1650262200000|2022-04-18 06:10:00|1122|1121|1123|1121.5|1123.2|1121.8|1122|1120.9|0
1650262500000|2022-04-18 06:15:00|1122.9|1121.4|1121.7|1120.2|1123|1122.4|1121.3|1120.1|5
1650262800000|2022-04-18 06:20:00|1121.3|1120.7|1122|1121.4|1123.3|1122.1|1121.3|1120.1|105
1650263100000|2022-04-18 06:25:00|1121.9|1121.3|1124|1123.4|1125.2|1124.2|1121.9|1121.1|22
1650263400000|2022-04-18 06:30:00|1124.2|1122.7|1125|1124.4|1125.5|1124.9|1123.9|1122.7|7
1650263700000|2022-04-18 06:35:00|1125.1|1124.1|1126.4|1124.9|1127.1|1126|1124.5|1123.2|33
1650264000000|2022-04-18 06:40:00|1126.6|1125.1|1126.8|1126.2|1128.4|1127.3|1126.5|1125|23
1650264300000|2022-04-18 06:45:00|1126.9|1125.4|1127.4|1126.8|1128.1|1127.1|1126.5|1125.4|39
1650264600000|2022-04-18 06:50:00|1128|1126.5|1128|1127|1129.2|1127.7|1128|1126.5|11
1650264900000|2022-04-18 06:55:00|1128.3|1126.8|1131.1|1129.6|1131.3|1130.4|1127.7|1126.4|56
1650265200000|2022-04-18 07:00:00|1131.2|1129.7|1131.1|1129.6|1131.5|1130.5|1130.7|1129.2|12
1650265500000|2022-04-18 07:05:00|1130.9|1129.9|1131.4|1129.9|1131.4|1130.4|1130.2|1129.2|6
1650265800000|2022-04-18 07:10:00|1131.5|1130|1131.3|1129.8|1131.6|1130.2|1130.9|1129.8|2
1650266100000|2022-04-18 07:15:00|1131.4|1129.9|1130.2|1129.2|1131.5|1130.2|1130.2|1129|3
1650266400000|2022-04-18 07:20:00|1130.3|1129.3|1131.2|1129.7|1131.3|1129.8|1130.3|1129|5
1650266700000|2022-04-18 07:25:00|1131.1|1129.6|1131.5|1130|1131.6|1130.7|1130.8|1129.6|1
1650267000000|2022-04-18 07:30:00|1131.1|1130.5|1130.6|1129.1|1132.1|1131.1|1130.2|1128.9|19
1650267300000|2022-04-18 07:35:00|1130.5|1129|1131.1|1129.6|1131.1|1129.8|1130.3|1129|12
1650267600000|2022-04-18 07:40:00|1130.9|1130.3|1129.8|1128.3|1131.1|1130.3|1129.8|1128.3|4
1650267900000|2022-04-18 07:45:00|1129.7|1128.2|1127.2|1125.7|1129.9|1128.4|1126.4|1125|34
1650268200000|2022-04-18 07:50:00|1127.3|1125.8|1126.5|1125|1127.3|1126.1|1126.5|1125|6
1650268500000|2022-04-18 07:55:00|1126.4|1124.9|1126.1|1124.6|1126.6|1125.1|1125.7|1124.5|9
1650268800000|2022-04-18 08:00:00|1126|1124.5|1126.5|1125|1126.5|1125|1126|1124.5|6
1650269100000|2022-04-18 08:05:00|1126.4|1124.9|1125.5|1124|1126.5|1125|1125.5|1124|6
1650269400000|2022-04-18 08:10:00|1125.6|1124.1|1126.5|1125|1126.6|1125.1|1125.6|1124.1|1
1650269700000|2022-04-18 08:15:00|1126.3|1125.3|1126.3|1125.3|1126.9|1125.5|1126.1|1124.9|2
1650270000000|2022-04-18 08:20:00|1126.2|1125.2|1126.9|1125.9|1126.9|1125.9|1126.2|1124.9|1
1650270300000|2022-04-18 08:25:00|1127|1126|1127.1|1126.1|1127.3|1126.3|1126.8|1125.8|18
1650270600000|2022-04-18 08:30:00|1125.8|1124.3|1125.7|1124.2|1127.1|1126|1125.1|1124.1|4
1650270900000|2022-04-18 08:35:00|1125.4|1123.9|1126.3|1124.8|1126.3|1124.8|1125.2|1123.7|2
1650271200000|2022-04-18 08:40:00|1126.1|1124.6|1128.5|1127|1129.3|1127.8|1125.8|1124.6|6
1650271500000|2022-04-18 08:45:00|1128.3|1126.8|1128.9|1127.4|1130|1129|1128.3|1126.8|7
1650271800000|2022-04-18 08:50:00|1128.8|1127.3|1128.2|1126.7|1128.8|1127.7|1128.2|1126.7|2
1650272100000|2022-04-18 08:55:00|1128|1126.5|1127.7|1126.2|1128.1|1126.8|1127.2|1126.2|3
1650272400000|2022-04-18 09:00:00|1127|1126.4|1127.6|1126.1|1127.7|1126.4|1127|1126|1
1650272700000|2022-04-18 09:05:00|1127|1126.4|1127.1|1126.1|1127.1|1126.4|1126.6|1126|3
1650273000000|2022-04-18 09:10:00|1127.3|1125.8|1127.9|1126.4|1128.6|1127.1|1126.9|1125.8|171
1650273300000|2022-04-18 09:15:00|1127.4|1125.9|1127.3|1126.3|1127.9|1126.8|1127.2|1125.9|3
1650273600000|2022-04-18 09:20:00|1127.1|1126.5|1126.5|1125|1127.7|1126.5|1126.5|1125|16
1650273900000|2022-04-18 09:25:00|1126.4|1124.9|1126|1124.5|1126.4|1124.9|1126|1124.5|2
1650274200000|2022-04-18 09:30:00|1125.8|1124.3|1123.7|1122.2|1125.8|1124.3|1123.3|1122.2|8
1650274500000|2022-04-18 09:35:00|1123.4|1122.4|1123.7|1122.2|1124.5|1123.2|1123|1122.1|5
1650274800000|2022-04-18 09:40:00|1123.6|1122.1|1124.3|1122.8|1124.3|1122.8|1123.6|1122.1|3
1650275100000|2022-04-18 09:45:00|1124.2|1122.7|1124|1122.5|1124.2|1122.7|1124|1122.5|3
1650275400000|2022-04-18 09:50:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1
1650275700000|2022-04-18 09:55:00|1124|1122.5|1124.2|1122.7|1124.2|1122.7|1124|1122.5|0
1650276000000|2022-04-18 10:00:00|1124|1122.5|1123.8|1122.3|1124.2|1122.7|1123.8|1122.3|0
1650276300000|2022-04-18 10:05:00|1124|1122.5|1124.4|1122.9|1124.4|1123.8|1123.9|1122.5|2
1650276600000|2022-04-18 10:10:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650276900000|2022-04-18 10:15:00|1124.1|1122.6|1123.7|1122.2|1124.3|1123.2|1123.7|1122.2|2
1650277200000|2022-04-18 10:20:00|1123.4|1122.4|1123.4|1121.9|1123.7|1122.4|1122.9|1121.7|1
1650277500000|2022-04-18 10:25:00|1123.2|1121.7|1122.2|1120.7|1123.2|1121.7|1121.8|1120.7|21
1650277800000|2022-04-18 10:30:00|1122|1121|1120.5|1119.5|1122.4|1121.4|1120.5|1119.5|7
1650278100000|2022-04-18 10:35:00|1120.3|1118.8|1121.1|1119.6|1121.3|1120.7|1119.4|1118.4|14
1650278400000|2022-04-18 10:40:00|1120.9|1119.4|1120.5|1119.9|1121.7|1120.4|1119.8|1118.6|12
1650278700000|2022-04-18 10:45:00|1120.6|1120|1120.6|1119.1|1121.8|1120.3|1119.3|1118.7|48
1650279000000|2022-04-18 10:50:00|1120.3|1119.3|1120.9|1119.4|1121.2|1120.3|1119.7|1118.7|4
1650279300000|2022-04-18 10:55:00|1120.8|1119.3|1122.4|1121.4|1122.9|1122.3|1120.3|1119.2|19
1650279600000|2022-04-18 11:00:00|1123.3|1121.8|1125.2|1123.7|1125.2|1123.7|1122.9|1121.4|21
1650279900000|2022-04-18 11:05:00|1125.3|1123.8|1125.1|1124.5|1125.7|1124.9|1124.7|1123.7|15
1650280200000|2022-04-18 11:10:00|1125.3|1124.3|1126.2|1125.6|1126.7|1125.6|1125.1|1123.8|11
1650280500000|2022-04-18 11:15:00|1126.4|1125.8|1128.7|1127.2|1128.8|1127.8|1126.1|1125.1|24
1650280800000|2022-04-18 11:20:00|1128.5|1127.5|1128.6|1127.1|1129|1127.9|1128|1126.7|10
1650281100000|2022-04-18 11:25:00|1128.5|1127|1127.1|1125.6|1128.7|1128.1|1126.6|1125.1|8
1650281400000|2022-04-18 11:30:00|1126.9|1125.4|1125.4|1123.9|1127.1|1125.6|1125.4|1123.9|8
1650281700000|2022-04-18 11:35:00|1124.4|1123.8|1126.3|1124.8|1126.4|1124.9|1124.4|1123.8|6
1650282000000|2022-04-18 11:40:00|1126.4|1124.9|1126.8|1125.3|1127.4|1125.9|1126.1|1124.6|2
1650282300000|2022-04-18 11:45:00|1126.9|1125.4|1126.7|1125.2|1126.9|1125.9|1126.3|1124.8|4
1650282600000|2022-04-18 11:50:00|1126.6|1125.1|1126.7|1125.2|1126.9|1125.4|1126.6|1125.1|1
1650282900000|2022-04-18 11:55:00|1126.5|1125.5|1124.8|1123.3|1126.8|1126.1|1124.5|1123.3|24
1650283200000|2022-04-18 12:00:00|1124.4|1123.8|1122.7|1121.7|1124.8|1124|1122.5|1121.3|9
1650283500000|2022-04-18 12:05:00|1122.9|1121.9|1122.4|1120.9|1123.4|1122.2|1121|1119.9|26
1650283800000|2022-04-18 12:10:00|1122.2|1120.7|1123.2|1121.7|1123.5|1122.5|1121.3|1119.8|15
1650284100000|2022-04-18 12:15:00|1123.6|1123|1124.2|1123.2|1124.2|1123.2|1123.2|1121.7|14
1650284400000|2022-04-18 12:20:00|1125.6|1124.1|1126.4|1125.4|1126.7|1125.8|1125.1|1124.1|28
1650284700000|2022-04-18 12:25:00|1126.9|1125.9|1128.3|1126.8|1128.7|1127.6|1126.5|1125.3|14
1650285000000|2022-04-18 12:30:00|1128.5|1127|1127.9|1126.9|1129.2|1128.5|1127.9|1126.6|13
1650285300000|2022-04-18 12:35:00|1128.3|1126.8|1126|1124.5|1128.8|1127.7|1125.7|1124.2|16
1650285600000|2022-04-18 12:40:00|1126.1|1124.6|1126.2|1124.7|1126.8|1125.8|1125.5|1124.1|13
1650288600000|2022-04-18 13:30:00|1129.2|1127.7|1129.5|1128.9|1131.1|1130.1|1125.8|1125|371
1650288900000|2022-04-18 13:35:00|1129.7|1128.7|1129.9|1128.9|1130.6|1129.9|1123.8|1123.1|342
1650289200000|2022-04-18 13:40:00|1129.7|1129.1|1136.1|1134.6|1139|1137.6|1129.7|1128.9|251
1650289500000|2022-04-18 13:45:00|1135.9|1134.9|1138.1|1136.6|1138.1|1137.2|1133.5|1132.6|83
1650289800000|2022-04-18 13:50:00|1137.9|1136.9|1135|1134|1139|1138.3|1134.3|1133.7|146
1650290100000|2022-04-18 13:55:00|1134.9|1133.9|1137.1|1136.1|1137.8|1137.2|1134.5|1133.7|126
1650290400000|2022-04-18 14:00:00|1136.9|1136.3|1141.6|1140.6|1141.6|1140.9|1136.8|1136.2|310
1650290700000|2022-04-18 14:05:00|1141.4|1140.8|1135.4|1134.8|1142.5|1141.7|1135.1|1134.5|112
1650291000000|2022-04-18 14:10:00|1135.8|1135|1136.1|1135.1|1137.8|1137.1|1132.9|1131.6|128
1650291300000|2022-04-18 14:15:00|1135.9|1135.3|1136.1|1135.1|1136.8|1136.1|1134.3|1133.4|87
1650291600000|2022-04-18 14:20:00|1135.9|1135.3|1136.1|1134.6|1139.3|1138.3|1135.6|1134.6|68
1650291900000|2022-04-18 14:25:00|1135.9|1134.9|1133.9|1132.9|1135.9|1134.9|1132.9|1132.1|126
1650292200000|2022-04-18 14:30:00|1133.8|1132.8|1132.6|1131.1|1134.4|1133.7|1132|1130.9|91
1650292500000|2022-04-18 14:35:00|1132.4|1131.4|1132|1131.4|1132.6|1131.8|1130.1|1129.5|85
1650292800000|2022-04-18 14:40:00|1131.9|1131.3|1130.4|1129.8|1132.1|1131.4|1130.1|1129.3|93
1650293100000|2022-04-18 14:45:00|1130.1|1129.5|1129.2|1128.6|1130.4|1129.6|1127.7|1126.6|152
1650293400000|2022-04-18 14:50:00|1129.5|1128.5|1127|1126|1130|1129|1126.6|1126|57
1650293700000|2022-04-18 14:55:00|1126.8|1126.2|1130.4|1128.9|1130.6|1129.3|1126|1125.1|131
1650294000000|2022-04-18 15:00:00|1130.6|1129.8|1130.2|1129.2|1130.9|1130.1|1128.8|1127.8|103
1650294300000|2022-04-18 15:05:00|1130.1|1128.6|1133.3|1131.8|1133.4|1131.9|1129.2|1128.3|319
1650294600000|2022-04-18 15:10:00|1133.2|1132.2|1132.4|1130.9|1134.5|1133.5|1131|1129.9|147
1650294900000|2022-04-18 15:15:00|1132.2|1131.2|1131.5|1130.5|1134.6|1133.4|1131.1|1130.1|164
1650295200000|2022-04-18 15:20:00|1131.3|1130.7|1132.8|1131.8|1132.8|1131.8|1130.4|1129.1|96
1650295500000|2022-04-18 15:25:00|1132.9|1131.9|1131|1130|1133.5|1132.6|1130.6|1129.6|27
1650295800000|2022-04-18 15:30:00|1130.9|1129.9|1129|1128|1132|1131.2|1129|1128|97
1650296100000|2022-04-18 15:35:00|1129.2|1128.6|1127.2|1126.6|1129.8|1128.9|1126.2|1125.4|57
1650296400000|2022-04-18 15:40:00|1128.1|1127.3|1127.6|1126.6|1129.1|1128|1127.4|1126.4|36
1650296700000|2022-04-18 15:45:00|1127.4|1126.8|1130.4|1129.8|1130.5|1129.8|1127.4|1126.8|35
1650297000000|2022-04-18 15:50:00|1130.5|1129.5|1132.1|1131.5|1132.4|1131.5|1129.2|1128.3|37
1650297300000|2022-04-18 15:55:00|1131.9|1131.3|1134|1133|1135.1|1134.5|1131.9|1131.3|552
1650297600000|2022-04-18 16:00:00|1134.1|1133.1|1133.2|1132.2|1135.4|1134.6|1133.1|1132.2|118
1650297900000|2022-04-18 16:05:00|1132.9|1132.6|1135.3|1134.7|1136.1|1135.2|1132.9|1132.2|63
1650298200000|2022-04-18 16:10:00|1135.4|1134.8|1132.5|1131.5|1136.1|1135.5|1132.5|1131.5|59
1650298500000|2022-04-18 16:15:00|1132.3|1131.7|1135.2|1134.6|1135.6|1134.6|1132.2|1131.5|42
1650298800000|2022-04-18 16:20:00|1135.5|1134.5|1135|1134|1136|1135.2|1133.8|1132.9|422
1650299100000|2022-04-18 16:25:00|1134.8|1134.2|1136.5|1135.5|1136.8|1136|1134.8|1134.1|34
1650299400000|2022-04-18 16:30:00|1136.4|1135.8|1136.5|1135.5|1136.9|1136.1|1135.1|1134.1|67
1650299700000|2022-04-18 16:35:00|1136.3|1135.7|1137.8|1137.2|1138.8|1138|1135.9|1135|35
1650300000000|2022-04-18 16:40:00|1137.9|1137.3|1136.5|1135.5|1137.9|1137.3|1135.3|1134.4|32
1650300300000|2022-04-18 16:45:00|1136.3|1135.7|1134.3|1133.7|1137.1|1136.1|1134.2|1133.4|15
1650300600000|2022-04-18 16:50:00|1134.4|1133.8|1135.4|1134.8|1136.5|1135.6|1134.4|1133.8|42
1650300900000|2022-04-18 16:55:00|1135.5|1134.5|1135.8|1135.2|1136.6|1135.7|1135.3|1134.5|13
1650301200000|2022-04-18 17:00:00|1136.1|1135.5|1138|1137|1138|1137.3|1135.8|1135.2|34
1650301500000|2022-04-18 17:05:00|1137.8|1137.2|1135.8|1135.2|1138|1137.2|1135.8|1135|55
1650301800000|2022-04-18 17:10:00|1135.7|1135.1|1136.3|1135.7|1137.4|1136.6|1135.6|1134.6|32
1650302100000|2022-04-18 17:15:00|1136.2|1135.6|1135.3|1134.7|1137|1136.2|1134.9|1133.8|45
1650302400000|2022-04-18 17:20:00|1135.4|1134.8|1134.3|1133.3|1135.4|1134.8|1133.5|1132.6|171
1650302700000|2022-04-18 17:25:00|1133.9|1133.1|1132.8|1132.2|1134.5|1133.5|1132.4|1131.8|41
1650303000000|2022-04-18 17:30:00|1132.7|1132.1|1133.8|1132.8|1134.4|1133.6|1132.6|1131.9|41
1650303300000|2022-04-18 17:35:00|1133.6|1133|1133.3|1132.7|1135.3|1134.5|1133.2|1132.6|85
1650303600000|2022-04-18 17:40:00|1133.1|1132.5|1133.3|1132.3|1134.8|1133.9|1132.8|1131.8|123
1650303900000|2022-04-18 17:45:00|1133.2|1132.2|1132.4|1130.9|1133.5|1132.7|1131.6|1130.8|55
1650304200000|2022-04-18 17:50:00|1132.1|1131.1|1133.3|1132.3|1133.7|1132.6|1131.9|1130.9|15
1650304500000|2022-04-18 17:55:00|1133.5|1132|1134|1133|1134.9|1133.8|1133.2|1132|33
1650304800000|2022-04-18 18:00:00|1134.3|1133.3|1135.7|1134.2|1136.3|1135.6|1134.2|1133.3|116
1650305100000|2022-04-18 18:05:00|1135.5|1134.5|1134.8|1134.2|1136.4|1135.6|1134.5|1133.4|30
1650305400000|2022-04-18 18:10:00|1134.4|1133.8|1128.1|1127.5|1134.9|1134|1125.2|1124.5|500
1650305700000|2022-04-18 18:15:00|1128.6|1128|1127.4|1126.8|1129.4|1128.5|1126.5|1125.9|800
1650326400000|2022-04-19 00:00:00|1133.3|1131.8|1133.9|1132.4|1135.4|1134.5|1131.3|1130|49
1650326700000|2022-04-19 00:05:00|1134|1132.5|1134.4|1132.9|1135.3|1134.5|1133|1132.4|58
1650327000000|2022-04-19 00:10:00|1134.1|1133.1|1133.2|1132.2|1134.3|1133.6|1132.7|1131.9|27
1650327300000|2022-04-19 00:15:00|1133.3|1132.3|1133.2|1131.7|1134.2|1133|1132.8|1131.5|8
1650327600000|2022-04-19 00:20:00|1132.8|1131.8|1132.7|1131.7|1133.3|1132.2|1132.1|1131.3|7
1650327900000|2022-04-19 00:25:00|1132.8|1131.8|1133.6|1132.1|1133.9|1133.2|1132|1131.2|25
1650328200000|2022-04-19 00:30:00|1133.7|1132.2|1134|1132.5|1134|1133.1|1132.5|1131.4|37
1650328500000|2022-04-19 00:35:00|1133.8|1132.8|1134.9|1133.4|1135.6|1134.6|1133.8|1132.8|21
1650328800000|2022-04-19 00:40:00|1134.7|1133.7|1135|1133.5|1136|1134.9|1134.5|1133.4|20
1650329100000|2022-04-19 00:45:00|1135.1|1133.6|1135.6|1134.6|1135.9|1134.6|1134.9|1133.6|9
1650329400000|2022-04-19 00:50:00|1135.8|1134.8|1137.2|1136.2|1138.8|1137.4|1135.8|1134.8|54
1650329700000|2022-04-19 00:55:00|1137.4|1135.9|1135.6|1134.1|1137.4|1135.9|1135.6|1134.1|19
1650330000000|2022-04-19 01:00:00|1135.7|1134.2|1136.4|1134.9|1136.4|1135|1134.7|1133.4|6
1650330300000|2022-04-19 01:05:00|1136|1135.4|1137.3|1135.8|1137.9|1136.8|1136|1135.4|6
1650330600000|2022-04-19 01:10:00|1137.2|1135.7|1136.2|1134.7|1137.2|1135.7|1136.2|1134.7|2
1650330900000|2022-04-19 01:15:00|1135.9|1134.9|1135.4|1133.9|1136.4|1134.9|1135.2|1133.8|2
1650331200000|2022-04-19 01:20:00|1135.3|1133.8|1135.7|1134.2|1136.2|1134.7|1135.3|1133.8|1
1650331500000|2022-04-19 01:25:00|1136|1134.5|1136.1|1134.6|1136.2|1134.7|1135.8|1134.3|1
1650331800000|2022-04-19 01:30:00|1135.9|1134.9|1136.1|1134.6|1136.1|1134.9|1135.9|1134.6|0
1650332100000|2022-04-19 01:35:00|1135.6|1134.1|1136.7|1135.2|1137|1135.5|1134.5|1133.7|10
1650332400000|2022-04-19 01:40:00|1136.8|1135.3|1137.4|1135.9|1137.7|1136.2|1136.7|1135.2|4
1650332700000|2022-04-19 01:45:00|1137.6|1136.1|1138.3|1136.8|1138.3|1137.3|1137|1135.9|14
1650333000000|2022-04-19 01:50:00|1138.2|1137.3|1137.2|1135.7|1138.3|1137.3|1136.7|1135.7|1
1650333300000|2022-04-19 01:55:00|1137.3|1135.8|1137.4|1135.9|1137.8|1136.3|1137|1135.5|32
1650333600000|2022-04-19 02:00:00|1137.3|1135.8|1137.2|1135.7|1137.4|1135.9|1137.2|1135.7|1
1650333900000|2022-04-19 02:05:00|1137|1136.2|1136.8|1135.8|1137.2|1136.4|1136.6|1135.4|2
1650334200000|2022-04-19 02:10:00|1136.9|1135.9|1136.7|1135.2|1136.9|1135.9|1135.2|1133.7|8
1650334500000|2022-04-19 02:15:00|1136.8|1135.3|1136.3|1135.7|1136.9|1135.7|1136.3|1135.3|1
1650334800000|2022-04-19 02:20:00|1136.2|1135.6|1138.6|1138|1139.1|1138|1136.2|1135.4|14
1650335100000|2022-04-19 02:25:00|1139.1|1138.5|1138|1137|1140.4|1139.3|1137.8|1136.8|18
1650335400000|2022-04-19 02:30:00|1138.6|1137.1|1138.5|1137|1138.8|1137.7|1138.3|1137|4
1650335700000|2022-04-19 02:35:00|1138.4|1136.9|1137.5|1136.9|1138.4|1137.2|1137.5|1136.8|15
1650336000000|2022-04-19 02:40:00|1137.4|1135.9|1137.8|1136.8|1137.9|1137.1|1137.4|1135.9|8
1650336300000|2022-04-19 02:45:00|1137.7|1136.2|1137.7|1136.2|1137.9|1136.4|1137.3|1135.8|1
1650336600000|2022-04-19 02:50:00|1137.8|1136.3|1138.3|1136.8|1138.3|1136.8|1137.7|1136.2|0
1650336900000|2022-04-19 02:55:00|1138.9|1137.4|1139.4|1137.9|1139.5|1138.3|1138.6|1137.3|9
1650337200000|2022-04-19 03:00:00|1139.3|1137.8|1138.2|1136.7|1139.3|1138|1137.1|1136.1|97
1650337500000|2022-04-19 03:05:00|1138.3|1136.8|1137.1|1135.6|1138.6|1137.1|1137.1|1135.6|5
1650337800000|2022-04-19 03:10:00|1136.6|1135.1|1136.3|1134.8|1136.8|1135.8|1135.5|1134.8|11
1650338100000|2022-04-19 03:15:00|1136.4|1134.9|1136.4|1134.9|1136.6|1135.1|1136.4|1134.9|0
1650338400000|2022-04-19 03:20:00|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|2
1650338700000|2022-04-19 03:25:00|1136.5|1135|1135.8|1134.8|1136.5|1135.2|1135.6|1134.7|0
1650339000000|2022-04-19 03:30:00|1135.6|1135|1136.3|1134.8|1136.8|1135.3|1135.6|1134.8|1
1650339300000|2022-04-19 03:35:00|1136.2|1134.7|1136.2|1134.7|1136.4|1134.9|1136.2|1134.7|1
1650339600000|2022-04-19 03:40:00|1135.8|1135.2|1136.3|1134.8|1136.6|1135.2|1135.8|1134.8|1
1650339900000|2022-04-19 03:45:00|1136.4|1134.9|1136.3|1135.3|1136.4|1135.3|1135.7|1134.9|1
1650340200000|2022-04-19 03:50:00|1136.6|1135.6|1136.4|1134.9|1136.7|1135.6|1136.4|1134.9|1
1650340500000|2022-04-19 03:55:00|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|3
1650340800000|2022-04-19 04:00:00|1136|1135|1135.9|1134.9|1136|1135|1135.9|1134.9|0
1650341100000|2022-04-19 04:05:00|1135.7|1134.7|1135.8|1134.8|1135.9|1135|1134.3|1133.7|35
1650341400000|2022-04-19 04:10:00|1136.2|1134.7|1136.2|1135.2|1136.4|1135.2|1136.2|1134.7|3
1650341700000|2022-04-19 04:15:00|1136|1135.4|1137.7|1136.7|1138|1137.2|1135.8|1134.8|26
1650342000000|2022-04-19 04:20:00|1138.1|1136.6|1138.1|1136.6|1138.2|1136.7|1137.6|1136.3|1
1650342300000|2022-04-19 04:25:00|1137.9|1136.4|1137.7|1136.2|1138.8|1137.7|1137|1136|7
1650342600000|2022-04-19 04:30:00|1137.8|1136.3|1138.3|1137.3|1138.7|1137.3|1137.8|1136.3|0
1650342900000|2022-04-19 04:35:00|1138.2|1137.2|1138.2|1137.6|1138.7|1137.6|1138.2|1137|3
1650343200000|2022-04-19 04:40:00|1138.8|1137.8|1138.4|1136.9|1138.9|1137.9|1138.2|1136.7|5
1650343500000|2022-04-19 04:45:00|1138.5|1137|1138.6|1137.1|1138.8|1137.8|1137.9|1136.8|2
1650343800000|2022-04-19 04:50:00|1138.5|1137|1138.1|1136.6|1138.6|1137.1|1138|1136.5|9
1650344100000|2022-04-19 04:55:00|1137.8|1136.8|1138.6|1137.1|1138.6|1137.2|1137.8|1136.6|1
1650344400000|2022-04-19 05:00:00|1138.7|1137.2|1137.3|1136.3|1138.8|1137.6|1137|1136.2|4
1650344700000|2022-04-19 05:05:00|1137.5|1136|1137.5|1136|1137.5|1136.2|1136.8|1135.7|0
1650345000000|2022-04-19 05:10:00|1137.2|1136.2|1136.8|1135.8|1137.9|1136.4|1136.8|1135.7|17
1650345300000|2022-04-19 05:15:00|1136.6|1136|1137.1|1136.1|1137.7|1136.8|1136.6|1135.7|16
1650345600000|2022-04-19 05:20:00|1137|1136.4|1137.5|1136|1137.8|1136.7|1137|1136|13
1650345900000|2022-04-19 05:25:00|1137.1|1136.1|1137.1|1136.1|1137.6|1136.3|1136.8|1136.1|2
1650346200000|2022-04-19 05:30:00|1136.9|1136.3|1137.1|1135.6|1137.5|1136.3|1136|1135|9
1650346500000|2022-04-19 05:35:00|1137|1135.5|1137.1|1136.1|1137.2|1136.2|1136.7|1135.5|0
1650346800000|2022-04-19 05:40:00|1137|1136.4|1138.5|1137|1138.5|1137|1137|1135.7|2
1650347100000|2022-04-19 05:45:00|1139.1|1137.6|1138.7|1137.7|1139.1|1137.7|1138.2|1137.2|3
1650347400000|2022-04-19 05:50:00|1139|1137.5|1139.2|1138.2|1139.4|1138.3|1138.7|1137.5|1
1650347700000|2022-04-19 05:55:00|1139.4|1137.9|1140.2|1138.7|1141.2|1139.7|1139.2|1137.9|27
1650348000000|2022-04-19 06:00:00|1140.1|1138.6|1140.3|1138.8|1140.3|1138.8|1140.1|1138.6|0
1650348300000|2022-04-19 06:05:00|1140.2|1138.7|1140.2|1138.7|1140.9|1139.4|1139.9|1138.4|0
1650348600000|2022-04-19 06:10:00|1140.1|1138.6|1140|1138.5|1140.5|1139.2|1139.7|1138.2|12
1650348900000|2022-04-19 06:15:00|1139.9|1138.4|1140.1|1138.6|1140.3|1138.8|1139.6|1138.3|1
1650349200000|2022-04-19 06:20:00|1139|1138.4|1142.1|1141.1|1142.2|1141.1|1139|1138.2|9
1650349500000|2022-04-19 06:25:00|1142|1141|1140.4|1138.9|1142.6|1142|1140.2|1138.9|23
1650349800000|2022-04-19 06:30:00|1140.1|1139.1|1141.2|1139.7|1141.8|1140.6|1140|1139|14
1650350100000|2022-04-19 06:35:00|1141.1|1139.6|1140.9|1139.4|1141.7|1140.4|1140.6|1139.4|7
1650350400000|2022-04-19 06:40:00|1140.7|1139.7|1140.9|1139.4|1141.6|1140.3|1140.6|1139.3|6
1650350700000|2022-04-19 06:45:00|1140.4|1138.9|1139.5|1138.5|1140.5|1139.2|1139.5|1138.4|2
1650351000000|2022-04-19 06:50:00|1139.3|1138.7|1139.8|1138.8|1140.4|1139.3|1139.3|1138.7|5
1650351300000|2022-04-19 06:55:00|1139.9|1139.3|1140.6|1139.1|1140.9|1139.4|1139.9|1138.8|2
1650351600000|2022-04-19 07:00:00|1140.4|1138.9|1139.5|1138.5|1140.6|1139.1|1139.2|1138.5|4
1650351900000|2022-04-19 07:05:00|1139.4|1138.4|1140.1|1138.6|1140.2|1139.3|1138.9|1138.1|15
1650352200000|2022-04-19 07:10:00|1139.9|1138.9|1141.6|1140.6|1142|1140.6|1139.8|1138.9|4
1650352500000|2022-04-19 07:15:00|1141.8|1140.3|1141.1|1140.1|1141.8|1140.9|1140.8|1139.9|16
1650352800000|2022-04-19 07:20:00|1141.3|1139.8|1140|1138.5|1141.3|1140|1139.7|1138.5|4
1650353100000|2022-04-19 07:25:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|0
1650353400000|2022-04-19 07:30:00|1136.3|1135.3|1136.4|1135.4|1137.9|1136.7|1136.3|1135.2|27
1650353700000|2022-04-19 07:35:00|1136.6|1135.1|1134.3|1132.8|1136.8|1135.5|1134.3|1132.8|7
1650354000000|2022-04-19 07:40:00|1133.7|1132.7|1133.2|1131.7|1134.6|1133.4|1131.3|1129.8|30
1650354300000|2022-04-19 07:45:00|1132.9|1132.2|1134.7|1133.2|1135|1133.5|1132.6|1131.1|25
1650354600000|2022-04-19 07:50:00|1135|1133.7|1134.6|1133.1|1136.1|1135.2|1134.6|1133.1|17
1650354900000|2022-04-19 07:55:00|1133.9|1132.9|1135.3|1133.8|1135.8|1135.1|1133.9|1132.4|29
1650355200000|2022-04-19 08:00:00|1135|1134|1134.2|1132.7|1135.7|1134.6|1133.6|1132.6|30
1650355500000|2022-04-19 08:05:00|1134.1|1132.6|1134|1132.5|1134.5|1133.7|1133.7|1132.5|15
1650355800000|2022-04-19 08:10:00|1133.9|1132.4|1133.6|1132.1|1134.5|1133.1|1133.3|1132.1|1
1650356100000|2022-04-19 08:15:00|1132.9|1132.3|1134.5|1133|1134.5|1133.4|1132.9|1132.3|15
1650356400000|2022-04-19 08:20:00|1134.2|1133.2|1134.3|1133.7|1134.5|1133.7|1134.2|1132.9|24
1650356700000|2022-04-19 08:25:00|1134.2|1133.6|1134.6|1133.6|1135.9|1135|1134.2|1133.2|22
1650357000000|2022-04-19 08:30:00|1134.9|1133.4|1134.7|1133.7|1135.2|1133.9|1134.3|1133.4|2
1650357300000|2022-04-19 08:35:00|1134.9|1133.9|1134|1133|1135|1134.4|1133.7|1133|52
1650357600000|2022-04-19 08:40:00|1133.7|1133.1|1132.1|1131.1|1134|1133.2|1132.1|1131|13
1650357900000|2022-04-19 08:45:00|1132.7|1132.1|1130.9|1129.9|1135.4|1134.7|1130.1|1129.4|49
1650358200000|2022-04-19 08:50:00|1131.2|1129.7|1131.4|1130.4|1133.1|1132|1129.6|1128.9|138
1650358500000|2022-04-19 08:55:00|1131.6|1130.1|1125.2|1124.2|1132.7|1131.9|1123.8|1123|116
1650358800000|2022-04-19 09:00:00|1124.7|1124.1|1122.1|1121.1|1125.5|1124.3|1121.9|1121.1|50
1650359100000|2022-04-19 09:05:00|1122.3|1121.3|1120.6|1119.1|1122.3|1121.3|1116.6|1115.6|62
1650359400000|2022-04-19 09:10:00|1120.4|1118.9|1119.7|1118.7|1121.4|1120.1|1118.7|1117.5|47
1650359700000|2022-04-19 09:15:00|1119.4|1118.4|1123.6|1122.1|1123.7|1122.7|1119.4|1118.4|26
1650360000000|2022-04-19 09:20:00|1123.2|1122.2|1120.1|1118.6|1123.6|1122.3|1118.9|1117.7|40
1650360300000|2022-04-19 09:25:00|1120.4|1118.9|1120.6|1119.1|1120.8|1119.3|1118.4|1116.9|29
1650360600000|2022-04-19 09:30:00|1120.7|1119.2|1122.2|1121.2|1123.5|1122.3|1120.7|1119.2|7
1650360900000|2022-04-19 09:35:00|1122.1|1121.1|1119.7|1118.2|1123.2|1121.7|1118.2|1117.2|40
1650361200000|2022-04-19 09:40:00|1120|1118.5|1122.7|1121.2|1123.3|1122.1|1119|1118|28
1650361500000|2022-04-19 09:45:00|1122.3|1121.3|1122|1121|1122.6|1121.5|1120.7|1119.4|20
1650361800000|2022-04-19 09:50:00|1122.1|1121.1|1123.4|1122.4|1123.5|1122.5|1122|1121.1|7
1650362100000|2022-04-19 09:55:00|1123.3|1122.7|1123.7|1122.7|1124.1|1123.1|1122.8|1121.7|14
1650362400000|2022-04-19 10:00:00|1123.8|1122.8|1123.6|1122.1|1124.1|1122.8|1122.7|1121.6|2
1650362700000|2022-04-19 10:05:00|1123.2|1122.2|1125.1|1124.1|1125.6|1124.7|1122.9|1122|35
1650363000000|2022-04-19 10:10:00|1125.2|1124.2|1124.6|1123.1|1125.6|1124.6|1124.4|1123|5
1650363300000|2022-04-19 10:15:00|1125|1123.5|1128|1126.5|1128|1126.5|1125|1123.5|1
1650363600000|2022-04-19 10:20:00|1128.1|1126.6|1127.5|1126|1128.1|1126.8|1126.6|1125.6|22
1650363900000|2022-04-19 10:25:00|1127.6|1126.1|1128.2|1126.7|1128.6|1127.4|1127.4|1126.1|18
1650364200000|2022-04-19 10:30:00|1128.4|1126.9|1128.5|1127|1128.5|1127.3|1127|1125.9|19
1650364500000|2022-04-19 10:35:00|1128.2|1127.2|1126.1|1125.5|1128.8|1127.5|1126.1|1125.3|52
1650364800000|2022-04-19 10:40:00|1126.2|1125.6|1125.3|1124.3|1127.2|1126|1125.2|1124.2|175
1650365100000|2022-04-19 10:45:00|1124.7|1124.1|1127|1126.4|1128.8|1127.6|1124.6|1123.8|22
1650365400000|2022-04-19 10:50:00|1127.8|1126.3|1127.8|1126.3|1128.3|1127|1126.5|1125.2|4
1650365700000|2022-04-19 10:55:00|1127.9|1126.4|1127.6|1126.1|1128.1|1126.8|1126|1125.3|6
1650366000000|2022-04-19 11:00:00|1127.5|1126.5|1126.7|1125.2|1127.6|1126.5|1125|1124.3|8
1650366300000|2022-04-19 11:05:00|1127|1125.5|1125.2|1123.7|1127.3|1125.8|1123.7|1123.1|22
1650366600000|2022-04-19 11:10:00|1125.5|1124|1123.7|1122.7|1125.5|1124.2|1123.3|1122.4|26
1650366900000|2022-04-19 11:15:00|1123.5|1122.9|1123.1|1121.6|1124.7|1123.6|1122.1|1121.5|43
1650367200000|2022-04-19 11:20:00|1122.9|1121.4|1122.9|1121.9|1123.2|1122.2|1121.1|1120.3|22
1650367500000|2022-04-19 11:25:00|1122.8|1121.8|1125.7|1124.7|1125.7|1124.9|1122.7|1121.8|6
1650367800000|2022-04-19 11:30:00|1126.4|1124.9|1127.6|1126.1|1127.6|1126.1|1124.5|1123.3|21
1650368100000|2022-04-19 11:35:00|1127.4|1125.9|1127.8|1126.3|1128.4|1126.9|1126.2|1125.6|24
1650368400000|2022-04-19 11:40:00|1128.1|1126.8|1128.2|1127.2|1129.4|1128.5|1127.9|1126.6|9
1650368700000|2022-04-19 11:45:00|1128.1|1127.1|1124.6|1123.1|1128.1|1127.2|1123.6|1122.1|215
1650369000000|2022-04-19 11:50:00|1124.1|1122.6|1124.8|1123.3|1125.5|1124.7|1123.5|1122.1|14
1650369300000|2022-04-19 11:55:00|1124.7|1123.2|1124.7|1123.2|1124.8|1123.4|1123.5|1122.7|0
1650369600000|2022-04-19 12:00:00|1124.6|1123.1|1121.8|1120.8|1124.6|1123.4|1121|1120.2|16
1650369900000|2022-04-19 12:05:00|1121.3|1120.3|1121.6|1120.6|1122.2|1121|1120.3|1119.3|37
1650370200000|2022-04-19 12:10:00|1121.2|1120.2|1121|1120|1121.2|1120.3|1119.3|1118.5|22
1650370500000|2022-04-19 12:15:00|1121.6|1120.1|1123.5|1122.5|1124.2|1122.9|1120.8|1119.7|37
1650370800000|2022-04-19 12:20:00|1123.3|1122.7|1123.3|1122.7|1124|1123.2|1122.1|1121|20
1650371100000|2022-04-19 12:25:00|1123.5|1122|1122|1120.5|1123.5|1122.1|1120.4|1119.3|8
1650371400000|2022-04-19 12:30:00|1122.1|1120.6|1123.1|1121.6|1123.7|1122.9|1121.4|1120|17
1650371700000|2022-04-19 12:35:00|1122.6|1122|1122.1|1121.5|1122.6|1122|1121|1120|9
1650372000000|2022-04-19 12:40:00|1122.3|1121.3|1124|1123|1124|1123|1121.9|1120.6|27
1650375000000|2022-04-19 13:30:00|1121.8|1121.2|1130.9|1129.9|1131.3|1130.2|1120.2|1119.4|1017
1650375300000|2022-04-19 13:35:00|1130.7|1130.1|1131.3|1130.7|1133.8|1133|1129|1128.3|298
1650375600000|2022-04-19 13:40:00|1131.4|1130.8|1131.9|1130.4|1136.7|1136.1|1131.1|1129.9|162
1650375900000|2022-04-19 13:45:00|1131.6|1130.6|1126.4|1125.4|1132.4|1131.7|1123.5|1122.1|816
1650376200000|2022-04-19 13:50:00|1126.6|1125.1|1133.6|1132.1|1133.7|1132.8|1126.3|1125.1|614
1650376500000|2022-04-19 13:55:00|1133.2|1132.2|1127|1126|1133.6|1132.7|1126.7|1125.6|156
1650376800000|2022-04-19 14:00:00|1127.1|1126.1|1127.3|1126.7|1128.7|1127.8|1126.3|1125.1|75
1650377100000|2022-04-19 14:05:00|1127.2|1126.6|1124|1123.4|1127.9|1127.3|1123.6|1122.7|654
1650377400000|2022-04-19 14:10:00|1123.9|1123.3|1128.6|1127.6|1129.7|1129.1|1123.9|1123|139
1650377700000|2022-04-19 14:15:00|1128.7|1127.7|1127.6|1126.6|1129.7|1128.7|1126.4|1125.2|42
1650378000000|2022-04-19 14:20:00|1127.4|1126.4|1124|1123|1127.4|1126.4|1123.8|1122.6|62
1650378300000|2022-04-19 14:25:00|1123.9|1122.9|1124.9|1124.3|1125.6|1124.8|1123.4|1122.6|53
1650378600000|2022-04-19 14:30:00|1125.1|1124.5|1123.9|1122.9|1125.1|1124.5|1123.4|1122.6|38
1650378900000|2022-04-19 14:35:00|1123.8|1123.2|1123.9|1122.9|1124.5|1123.7|1121.4|1120.6|117
1650379200000|2022-04-19 14:40:00|1123.7|1123.1|1120.3|1119.7|1124.1|1123.2|1119.9|1119.3|107
1650379500000|2022-04-19 14:45:00|1120.4|1119.8|1118.3|1117.7|1121.6|1120.8|1118.1|1116.9|75
1650379800000|2022-04-19 14:50:00|1118.2|1117.6|1118.8|1118.2|1121.3|1120.5|1116.3|1115.4|389
1650380100000|2022-04-19 14:55:00|1118.7|1118.1|1118.3|1117.3|1121.7|1120.7|1116|1115|113
1650380400000|2022-04-19 15:00:00|1118.1|1117.5|1113.2|1112.6|1118.7|1118.1|1112|1110.9|220
1650380700000|2022-04-19 15:05:00|1113.3|1112.3|1112.8|1112.2|1113.8|1113|1110.5|1109.9|140
1650381000000|2022-04-19 15:10:00|1113|1112|1106|1105.4|1113.4|1112.5|1105.7|1104.6|456
1650381300000|2022-04-19 15:15:00|1105.8|1105.2|1113.8|1112.3|1114|1112.6|1105.7|1104.7|139
1650381600000|2022-04-19 15:20:00|1113.9|1112.4|1113.1|1112.5|1113.9|1112.7|1110.1|1108.9|92
1650381900000|2022-04-19 15:25:00|1113.5|1112.4|1113|1112|1114.5|1113.6|1111.4|1110.4|64
1650382200000|2022-04-19 15:30:00|1112.7|1112.1|1118.9|1117.4|1119.1|1118.1|1112.7|1111.9|175
1650382500000|2022-04-19 15:35:00|1118.7|1117.7|1117.3|1116.7|1118.9|1117.7|1116.1|1115.1|140
1650382800000|2022-04-19 15:40:00|1117.5|1116.5|1118.9|1117.9|1119.1|1118.1|1117.2|1116.4|79
1650383100000|2022-04-19 15:45:00|1118.7|1118.1|1116.7|1115.7|1120.2|1119.3|1116|1115|99
1650383400000|2022-04-19 15:50:00|1116.6|1116|1118.2|1117.2|1118.9|1117.8|1114.3|1113.4|117
1650383700000|2022-04-19 15:55:00|1118|1117|1116.6|1115.1|1118|1117.1|1115.3|1114.4|52
1650384000000|2022-04-19 16:00:00|1116.4|1114.9|1116.5|1115|1117.4|1116.6|1115.2|1114.5|35
1650384300000|2022-04-19 16:05:00|1116.3|1115.7|1114.6|1113.6|1117.6|1116.7|1114.4|1113.6|84
1650384600000|2022-04-19 16:10:00|1114.7|1113.7|1113.4|1112.4|1116.3|1115.2|1112.1|1111.2|52
1650384900000|2022-04-19 16:15:00|1114.1|1112.6|1115.4|1114.4|1115.6|1114.6|1113.2|1112.2|42
1650385200000|2022-04-19 16:20:00|1115.1|1114.5|1111|1110|1115.4|1114.7|1110.3|1109.4|92
1650385500000|2022-04-19 16:25:00|1110.8|1110.2|1113.8|1113.2|1114.2|1113.2|1109.2|1108.2|287
1650385800000|2022-04-19 16:30:00|1114.4|1113.4|1112.8|1112.2|1114.4|1113.5|1112.5|1111.4|55
1650386100000|2022-04-19 16:35:00|1113|1112|1115.3|1114.7|1116|1114.7|1112.8|1111.9|18
1650386400000|2022-04-19 16:40:00|1115.5|1114.5|1114.5|1113.9|1116|1115.1|1113.6|1112.8|30
1650386700000|2022-04-19 16:45:00|1114.7|1113.7|1113|1112|1114.7|1113.7|1112.4|1111.6|59
1650387000000|2022-04-19 16:50:00|1112.8|1112.2|1113.2|1112.2|1113.5|1112.6|1112.2|1111.3|124
1650387300000|2022-04-19 16:55:00|1113.7|1112.7|1114.3|1113.3|1115|1114.3|1113.3|1112.1|30
1650387600000|2022-04-19 17:00:00|1114.1|1113.1|1113.5|1112.5|1115.1|1114.3|1113.4|1112.4|36
1650387900000|2022-04-19 17:05:00|1113.4|1112.4|1113.5|1112.5|1114.4|1113.5|1113.2|1112.4|29
1650388200000|2022-04-19 17:10:00|1113.3|1112.7|1113.7|1113.1|1114.8|1113.8|1113.2|1112.3|46
1650388500000|2022-04-19 17:15:00|1113.5|1112.9|1112.6|1112|1114|1113.3|1111.3|1110.7|25
1650388800000|2022-04-19 17:20:00|1112.7|1112.1|1113|1112.4|1114.1|1113.3|1112.6|1112|79
1650389100000|2022-04-19 17:25:00|1113.3|1112.7|1114|1113.4|1114.8|1114.1|1113|1112.4|23
1650389400000|2022-04-19 17:30:00|1113.9|1113.3|1114.1|1113.5|1114.9|1113.8|1113.6|1112.7|41
1650389700000|2022-04-19 17:35:00|1114.2|1113.6|1114.4|1113.8|1114.8|1114.1|1113.7|1112.8|10
1650390000000|2022-04-19 17:40:00|1114.2|1113.6|1109.6|1109|1114.6|1113.9|1109.6|1108.9|88
1650390300000|2022-04-19 17:45:00|1110.3|1109.3|1111.8|1110.8|1111.8|1111.1|1109.8|1109.2|81
1650390600000|2022-04-19 17:50:00|1111.5|1110.9|1111.5|1110.9|1112.1|1111.4|1110.9|1110.2|268
1650390900000|2022-04-19 17:55:00|1111.4|1110.8|1109.3|1108.3|1111.9|1111.2|1108.5|1107.8|63
1650391200000|2022-04-19 18:00:00|1109.1|1108.5|1112.2|1111.6|1112.5|1111.8|1109.1|1108.5|290
1650391500000|2022-04-19 18:05:00|1111.7|1111.1|1108.8|1108.2|1112.4|1111.6|1108.7|1108.1|83
1650391800000|2022-04-19 18:10:00|1109|1108|1108.2|1107.6|1111.3|1110.7|1106.9|1106.3|1039
1650392100000|2022-04-19 18:15:00|1108.3|1107.7|1105.2|1104.6|1108.4|1107.8|1105.2|1104.6|312
1650412800000|2022-04-20 00:00:00|1107|1105.5|1108.3|1106.8|1109|1108.1|1103.8|1102.3|135
1650413100000|2022-04-20 00:05:00|1107.8|1107.2|1108.4|1106.9|1109.4|1108.2|1105.7|1105|51
1650413400000|2022-04-20 00:10:00|1107.9|1107|1109.7|1108.7|1109.7|1108.7|1107.2|1105.8|18
1650413700000|2022-04-20 00:15:00|1109.6|1108.6|1107.8|1106.8|1109.7|1108.6|1107.8|1106.8|16
1650414000000|2022-04-20 00:20:00|1108.1|1106.6|1107.4|1106.8|1108.7|1107.4|1107.4|1106.6|12
1650414300000|2022-04-20 00:25:00|1107.6|1106.6|1109|1107.5|1109.5|1108.1|1107.3|1106.2|18
1650414600000|2022-04-20 00:30:00|1109.1|1107.6|1107|1106.4|1109.1|1107.6|1107|1106.3|6
1650414900000|2022-04-20 00:35:00|1107.3|1106.3|1109.8|1108.8|1109.8|1109|1107.3|1106.3|20
1650415200000|2022-04-20 00:40:00|1109.6|1108.3|1110.8|1109.3|1110.8|1109.3|1109.4|1108.3|24
1650415500000|2022-04-20 00:45:00|1110.6|1109.6|1113.2|1111.7|1113.4|1112.1|1110.5|1109.2|36
1650415800000|2022-04-20 00:50:00|1112.9|1111.9|1112.4|1110.9|1113.4|1112.2|1112.3|1110.9|2
1650416100000|2022-04-20 00:55:00|1112.2|1111.2|1111.2|1109.7|1113.6|1112.2|1110.1|1109.5|13
1650416400000|2022-04-20 01:00:00|1111.1|1109.6|1112.7|1111.2|1112.7|1111.9|1110.9|1109.6|44
1650416700000|2022-04-20 01:05:00|1112.6|1111.1|1112.4|1111.8|1112.6|1111.8|1111.5|1110.1|13
1650417000000|2022-04-20 01:10:00|1112.7|1111.2|1113.1|1111.6|1113.3|1112.2|1112.1|1111.2|16
1650417300000|2022-04-20 01:15:00|1113|1111.5|1112.3|1111.7|1113|1111.7|1111.8|1111.1|23
1650417600000|2022-04-20 01:20:00|1112.1|1111.5|1112.2|1111.6|1112.7|1111.9|1111.5|1110.3|60
1650417900000|2022-04-20 01:25:00|1112|1111.4|1113.7|1112.2|1114|1112.6|1112|1111.1|2
1650418200000|2022-04-20 01:30:00|1113.6|1112.1|1112|1111|1113.6|1112.4|1112|1110.7|7
1650418500000|2022-04-20 01:35:00|1112.5|1111.1|1112.6|1111.1|1112.6|1111.4|1112.4|1111|0
1650418800000|2022-04-20 01:40:00|1112.4|1111.4|1111|1110.4|1113.5|1112.1|1111|1110.2|34
1650419100000|2022-04-20 01:45:00|1111.1|1110.5|1113.4|1111.9|1113.6|1112.2|1111.1|1110.4|4
1650419400000|2022-04-20 01:50:00|1113.5|1112|1113.7|1112.2|1113.7|1112.2|1112|1111.4|1
1650419700000|2022-04-20 01:55:00|||||||||1
1650420000000|2022-04-20 02:00:00|1114.1|1112.7|1113.9|1112.4|1115.1|1113.8|1113.6|1112.3|9
1650420300000|2022-04-20 02:05:00|1113.6|1112.6|1115|1113.5|1116.1|1114.9|1113.1|1112.1|9
1650420600000|2022-04-20 02:10:00|1114.7|1114.1|1115.1|1113.6|1115.4|1114.1|1113.9|1113.3|5
1650420900000|2022-04-20 02:15:00|1114.9|1113.9|1115.1|1113.6|1115.2|1114|1113.9|1113.1|0
1650421200000|2022-04-20 02:20:00|1115|1113.5|1113.6|1112.1|1115|1113.7|1113.5|1112.1|0
1650421500000|2022-04-20 02:25:00|1113.4|1112.4|1117.4|1115.9|1117.7|1116.7|1113.1|1111.6|59
1650421800000|2022-04-20 02:30:00|1117.3|1115.8|1116.4|1114.9|1117.3|1115.8|1115.8|1114.9|1
1650422100000|2022-04-20 02:35:00|1115.7|1115.1|1115.3|1113.8|1116|1115.1|1115.2|1113.7|1
1650422400000|2022-04-20 02:40:00|1115.2|1113.7|1114.5|1113|1115.2|1113.9|1114|1112.7|2
1650422700000|2022-04-20 02:45:00|1114.3|1113.7|1114.4|1112.9|1114.4|1113.7|1114.1|1112.6|9
1650423000000|2022-04-20 02:50:00|1114.2|1112.7|1113.2|1112.6|1114.4|1113.1|1113.2|1112.4|1
1650423300000|2022-04-20 02:55:00|1113.3|1112.7|1114.1|1112.6|1114.5|1113.2|1112.7|1111.7|9
1650423600000|2022-04-20 03:00:00|1114|1112.5|1113.9|1112.4|1114.1|1113|1112.3|1111.6|14
1650423900000|2022-04-20 03:05:00|1113.6|1112.1|1111.4|1110.8|1113.8|1112.6|1111.4|1110.5|11
1650424200000|2022-04-20 03:10:00|1111.6|1111|1112.5|1111.5|1113.1|1111.9|1111.5|1110.5|4
1650424500000|2022-04-20 03:15:00|1112.4|1111.8|1113.7|1112.2|1114|1112.7|1112.4|1111.2|19
1650424800000|2022-04-20 03:20:00|1113.6|1112.1|1112.5|1111|1113.6|1112.1|1112.4|1111|4
1650425100000|2022-04-20 03:25:00|1111.8|1111.2|1112.9|1111.4|1113.8|1112.7|1111.8|1111|24
1650425400000|2022-04-20 03:30:00|1113|1111.5|1112.9|1111.4|1113|1111.5|1111.8|1110.6|1
1650425700000|2022-04-20 03:35:00|1112.7|1111.2|1112.4|1111.4|1113|1111.5|1112.4|1111|5
1650426000000|2022-04-20 03:40:00|1112.5|1111|1112.9|1111.4|1113|1111.5|1111.8|1111|1
1650426300000|2022-04-20 03:45:00|1113.1|1111.6|1113.4|1111.9|1113.5|1112|1113|1111.5|1
1650426600000|2022-04-20 03:50:00|1113.2|1111.7|1113.4|1111.9|1113.4|1112|1113|1111.7|2
1650426900000|2022-04-20 03:55:00|1113.2|1111.7|1113.2|1111.7|1113.4|1112.1|1113|1111.7|1
1650427200000|2022-04-20 04:00:00|1113|1111.5|1113.1|1111.6|1113.1|1111.6|1113|1111.5|0
1650427500000|2022-04-20 04:05:00|1113|1111.5|1112.7|1111.2|1113.1|1111.8|1112.4|1111.1|0
1650427800000|2022-04-20 04:10:00|1112.6|1111.1|1112.1|1110.6|1112.6|1111.1|1112.1|1110.6|1
1650428100000|2022-04-20 04:15:00|1112.3|1110.8|1112|1110.5|1112.4|1110.9|1111.9|1110.5|0
1650428400000|2022-04-20 04:20:00|1112.1|1110.6|1112|1110.5|1112.3|1110.8|1111.7|1110.5|0
1650428700000|2022-04-20 04:25:00|1112.1|1110.6|1112|1110.5|1112.1|1110.6|1112|1110.5|0
1650429000000|2022-04-20 04:30:00|1112.1|1111.1|1113.4|1111.9|1113.5|1112.6|1112.1|1111.1|16
1650429300000|2022-04-20 04:35:00|1113.1|1112.1|1114.2|1113.6|1114.3|1113.6|1113.1|1111.9|11
1650429600000|2022-04-20 04:40:00|1114.3|1113.7|1114.3|1113.3|1115.2|1114.6|1114.3|1113.3|1
1650429900000|2022-04-20 04:45:00|1114.5|1113|1114.5|1113|1115.8|1114.5|1114|1113|1
1650430200000|2022-04-20 04:50:00|1114.2|1113.2|1114.6|1113.6|1114.8|1113.6|1113.3|1112.7|0
1650430500000|2022-04-20 04:55:00|1114.4|1113.8|1115.3|1113.8|1115.4|1114|1114.4|1113.5|1
1650430800000|2022-04-20 05:00:00|1115.1|1113.6|1114.1|1113.5|1115.5|1114|1114.1|1113.3|0
1650431100000|2022-04-20 05:05:00|1114.5|1113|1115.4|1113.9|1115.4|1113.9|1114.4|1113|1
1650431400000|2022-04-20 05:10:00|1115.3|1113.8|1115.3|1114.3|1115.5|1114.3|1114.7|1113.7|0
1650431700000|2022-04-20 05:15:00|1114.9|1114.7|1114.6|1114|1115.9|1115|1114.6|1113.9|14
1650432000000|2022-04-20 05:20:00|1114.3|1113.1|1115.2|1114.2|1115.5|1114.3|1114.1|1112.8|7
1650432300000|2022-04-20 05:25:00|1115.3|1114.3|1115.4|1113.9|1115.4|1114.3|1114.6|1113.9|2
1650432600000|2022-04-20 05:30:00|1115.2|1114.2|1114.4|1113.8|1115.5|1114.3|1113.9|1113|2
1650432900000|2022-04-20 05:35:00|1114.6|1114|1115.4|1113.9|1115.6|1114.3|1114.4|1113.4|4
1650433200000|2022-04-20 05:40:00|1115.3|1114.3|1115|1114|1115.8|1114.3|1115|1114|0
1650433500000|2022-04-20 05:45:00|1114.8|1114.2|1115.4|1113.9|1115.5|1114.2|1114.6|1113.9|1
1650433800000|2022-04-20 05:50:00|1115.5|1114|1117.2|1115.7|1118|1116.8|1115.5|1114|36
1650434100000|2022-04-20 05:55:00|1117.3|1115.8|1117.4|1115.9|1117.8|1116.4|1117.3|1115.8|24
1650434400000|2022-04-20 06:00:00|1117.3|1116.3|1116|1114.5|1117.7|1116.3|1116|1114.5|34
1650434700000|2022-04-20 06:05:00|1115.7|1114.7|1116.3|1114.8|1116.5|1115.5|1115.6|1114.7|0
1650435000000|2022-04-20 06:10:00|1116.2|1114.7|1115.1|1113.6|1116.2|1115.1|1114|1113.2|3
1650435300000|2022-04-20 06:15:00|1115|1113.5|1113.9|1112.4|1115.4|1113.9|1113.9|1112.4|3
1650435600000|2022-04-20 06:20:00|1113.7|1112.7|1112.9|1111.9|1113.8|1112.9|1112.8|1111.8|11
1650435900000|2022-04-20 06:25:00|1112.7|1112.1|1113.9|1112.9|1114.5|1113.3|1112.4|1111.3|9
1650436200000|2022-04-20 06:30:00|1113.8|1113.2|1115.3|1113.8|1115.7|1114.2|1113.8|1112.8|5
1650436500000|2022-04-20 06:35:00|1115.4|1113.9|1116.2|1114.7|1116.7|1115.2|1115.2|1113.8|10
1650436800000|2022-04-20 06:40:00|1115.9|1114.9|1115.6|1114.1|1116.1|1114.9|1115.4|1113.9|4
1650437100000|2022-04-20 06:45:00|1115.5|1114|1114.5|1113|1115.5|1114.2|1114.3|1112.9|1
1650437400000|2022-04-20 06:50:00|1114.4|1112.9|1114.2|1112.7|1114.5|1113.2|1114|1112.5|0
1650437700000|2022-04-20 06:55:00|1114.4|1112.9|1114.7|1113.2|1114.8|1113.6|1113.4|1112.7|6
1650438000000|2022-04-20 07:00:00|1114.6|1113.1|1113.7|1112.2|1114.7|1113.6|1113.7|1112.2|6
1650438300000|2022-04-20 07:05:00|1113.6|1112.1|1109.5|1108|1113.6|1112.2|1108.3|1107.4|23
1650438600000|2022-04-20 07:10:00|1109.4|1108.4|1110.9|1109.4|1110.9|1109.9|1109|1107.8|27
1650438900000|2022-04-20 07:15:00|1110.8|1109.3|1110.9|1109.4|1111|1109.7|1108.6|1107.9|6
1650439200000|2022-04-20 07:20:00|1110.4|1108.9|1112.8|1111.3|1112.8|1111.3|1110|1108.8|1
1650439500000|2022-04-20 07:25:00|1112.9|1111.4|1112|1111|1113.4|1112.1|1112|1110.8|1
1650439800000|2022-04-20 07:30:00|1111.9|1110.9|1112.9|1111.4|1113.3|1112.2|1111.9|1110.8|1
1650440100000|2022-04-20 07:35:00|1112.8|1111.3|1111.4|1109.9|1112.8|1111.3|1111.4|1109.9|7
1650440400000|2022-04-20 07:40:00|1111.6|1110.1|1111.8|1111.2|1112.1|1111.3|1111|1109.5|32
1650440700000|2022-04-20 07:45:00|1111.9|1111.3|1113.5|1112|1113.9|1113.1|1111.8|1111.2|6
1650441000000|2022-04-20 07:50:00|1113.1|1112.1|1114.4|1112.9|1114.8|1113.3|1112.6|1111.3|6
1650441300000|2022-04-20 07:55:00|1114.5|1113|1114.8|1113.3|1115.3|1113.9|1114.3|1113|11
1650441600000|2022-04-20 08:00:00|1114.7|1113.2|1110|1108.5|1114.9|1113.8|1109.1|1108.5|21
1650441900000|2022-04-20 08:05:00|1110.3|1108.8|1107.8|1107.2|1110.4|1109|1107.8|1107|101
1650442200000|2022-04-20 08:10:00|1108.5|1107|1110.3|1109.3|1110.6|1109.5|1108.5|1107|12
1650442500000|2022-04-20 08:15:00|1110.7|1109.2|1111.9|1110.9|1111.9|1111|1110.3|1109.1|153
1650442800000|2022-04-20 08:20:00|1112.2|1110.7|1110.9|1109.4|1112.4|1111|1110.4|1108.9|120
1650443100000|2022-04-20 08:25:00|1110.7|1109.2|1109.1|1108.1|1111.2|1110.1|1109.1|1107.9|12
1650443400000|2022-04-20 08:30:00|1109.3|1107.8|1108.8|1107.8|1110.3|1109|1108.5|1107.6|16
1650443700000|2022-04-20 08:35:00|1109.4|1107.9|1109.4|1107.9|1110.1|1109.5|1108.8|1107.7|1
1650444000000|2022-04-20 08:40:00|1109.8|1108.3|1106.6|1106|1109.8|1108.3|1106.2|1105|49
1650444300000|2022-04-20 08:45:00|1106.7|1105.7|1102|1100.5|1106.7|1105.7|1100.8|1100.2|37
1650444600000|2022-04-20 08:50:00|1101.8|1100.3|1102.8|1101.3|1103.5|1102.7|1100.7|1100.1|32
1650444900000|2022-04-20 08:55:00|1102.7|1101.2|1101.7|1100.2|1103|1101.7|1100.2|1099.2|13
1650445200000|2022-04-20 09:00:00|1101.5|1100|1101.4|1100.4|1103.5|1102|1100.9|1099.8|16
1650445500000|2022-04-20 09:05:00|1100.8|1100.2|1100.3|1098.8|1101.9|1100.7|1098.2|1097.2|56
1650445800000|2022-04-20 09:10:00|1099.8|1099.2|1102.7|1101.2|1102.9|1101.4|1098.8|1098.1|56
1650446100000|2022-04-20 09:15:00|1102.4|1100.9|1102.6|1101.1|1103.1|1102|1101.3|1100.1|38
1650446400000|2022-04-20 09:20:00|1102.7|1101.2|1105.2|1104.2|1105.3|1104.2|1102.7|1101.2|30
1650446700000|2022-04-20 09:25:00|1104.9|1104.3|1104.6|1103.1|1105.2|1104.3|1102.4|1101.3|30
1650447000000|2022-04-20 09:30:00|1104.2|1103.2|1105.4|1104.8|1105.4|1104.8|1103.6|1102.6|15
1650447300000|2022-04-20 09:35:00|1106|1105|1103.8|1102.3|1106.1|1105.3|1103.5|1102.3|19
1650447600000|2022-04-20 09:40:00|1103.6|1102.6|1103.8|1103.2|1104.7|1103.6|1103.1|1102.1|17
1650447900000|2022-04-20 09:45:00|1104|1103|1103.2|1101.7|1104.6|1103.6|1102|1101.3|6
1650448200000|2022-04-20 09:50:00|1103.1|1102.1|1102.6|1102|1104.3|1103|1102.3|1101.6|18
1650448500000|2022-04-20 09:55:00|1103|1101.7|1099|1098.4|1103|1101.9|1098.3|1097.6|71
1650448800000|2022-04-20 10:00:00|1099.2|1098.6|1098.7|1098.1|1100|1099|1098.4|1097.6|49
1650449100000|2022-04-20 10:05:00|1098.5|1097.9|1095.9|1094.9|1098.6|1097.9|1095.7|1094.9|53
1650449400000|2022-04-20 10:10:00|1095.8|1094.8|1096.6|1096|1097.7|1096.8|1094.1|1093.4|25
1650449700000|2022-04-20 10:15:00|1096.5|1095.9|1096.9|1096.3|1098.4|1097.2|1096.4|1095.2|23
1650450000000|2022-04-20 10:20:00|1097.1|1096.1|1101.2|1099.7|1101.6|1100.5|1096.6|1095.7|73
1650450300000|2022-04-20 10:25:00|1101.1|1099.6|1101.4|1100.4|1101.6|1100.6|1099.6|1098.3|15
1650450600000|2022-04-20 10:30:00|1101.3|1100.3|1101.1|1100.5|1101.8|1101|1099.9|1098.7|15
1650450900000|2022-04-20 10:35:00|1101.4|1100.8|1101.1|1100.5|1101.9|1101|1100.6|1099.9|5
1650451200000|2022-04-20 10:40:00|1101.3|1100.3|1101.2|1100.2|1101.4|1100.5|1100.4|1099.3|5
1650451500000|2022-04-20 10:45:00|1101.3|1099.8|1103.6|1102.1|1103.6|1102.4|1100.6|1099.8|1
1650451800000|2022-04-20 10:50:00|1103.7|1102.2|1103.1|1101.6|1104.3|1103.3|1102.9|1101.6|6
1650452100000|2022-04-20 10:55:00|1102.9|1101.4|1104.1|1102.6|1104.1|1102.8|1102.7|1101.4|4
1650452400000|2022-04-20 11:00:00|1103.6|1103|1105.7|1104.2|1105.7|1104.4|1103.5|1102.7|4
1650452700000|2022-04-20 11:05:00|1105.8|1104.8|1104.8|1103.3|1106.4|1105.8|1104.7|1103.3|19
1650453000000|2022-04-20 11:10:00|1104.9|1103.4|1105.4|1103.9|1105.4|1104.1|1102.9|1101.6|4
1650453300000|2022-04-20 11:15:00|1105.5|1104|1105.8|1104.3|1106.3|1105.3|1105.3|1104|3
1650453600000|2022-04-20 11:20:00|1105.4|1104.4|1106.4|1105.4|1106.4|1105.4|1105.3|1104.3|2
1650453900000|2022-04-20 11:25:00|1107.1|1106.5|1107.9|1106.9|1109.1|1107.6|1107.1|1106.5|11
1650454200000|2022-04-20 11:30:00|1108.6|1107.3|1110.3|1108.8|1110.5|1109.5|1108.1|1107|83
1650454500000|2022-04-20 11:35:00|1110.1|1109.1|1110.7|1109.7|1112|1110.7|1109.8|1108.3|3
1650454800000|2022-04-20 11:40:00|1111.3|1109.8|1109.5|1108.5|1111.5|1110.2|1108.9|1108.1|4
1650455100000|2022-04-20 11:45:00|1109.7|1108.2|1110.8|1109.3|1110.8|1109.8|1109.4|1108.1|15
1650455400000|2022-04-20 11:50:00|1110.7|1109.7|1109.8|1108.8|1111|1110.3|1109.4|1108.1|28
1650455700000|2022-04-20 11:55:00|1109.9|1109.2|1112.1|1111.1|1112.7|1111.5|1109.9|1109.2|30
1650456000000|2022-04-20 12:00:00|1111.6|1111|1113.1|1112.1|1113.2|1112.2|1110|1108.6|14
1650456300000|2022-04-20 12:05:00|1113.2|1112.2|1112.7|1111.2|1113.2|1112.2|1110.7|1109.6|128
1650456600000|2022-04-20 12:10:00|1112.6|1111.1|1112.2|1111.2|1113.8|1113.1|1112.1|1111.1|27
1650456900000|2022-04-20 12:15:00|1112|1111.4|1111.4|1110.8|1112.6|1111.4|1109.9|1108.5|93
1650457200000|2022-04-20 12:20:00|1111.3|1110.7|1110.9|1110.3|1112|1110.9|1110.9|1110.1|9
1650457500000|2022-04-20 12:25:00|1110.3|1109.3|1109.2|1108.2|1110.7|1109.7|1106|1105.1|28
1650457800000|2022-04-20 12:30:00|1109.7|1108.3|1107.7|1106.7|1109.8|1108.8|1107.4|1106.5|6
1650458100000|2022-04-20 12:35:00|1107.8|1106.3|1109.2|1107.7|1109.8|1109|1107.5|1106.3|22
1650458400000|2022-04-20 12:40:00|1109.1|1107.6|1109.2|1107.7|1109.2|1108.3|1107.8|1106.8|31
1650461400000|2022-04-20 13:30:00|1109.5|1108.9|1105.1|1104.1|1113.2|1112.6|1104|1102.6|317
1650461700000|2022-04-20 13:35:00|1105.2|1104.2|1099.6|1099|1105.2|1104.2|1097.5|1096.7|152
1650462000000|2022-04-20 13:40:00|1099.5|1098.9|1094.7|1093.7|1100.5|1099.6|1092.3|1091.7|269
1650462300000|2022-04-20 13:45:00|1094.4|1093.8|1091.5|1090.5|1094.4|1093.8|1090.3|1089.5|263
1650462600000|2022-04-20 13:50:00|1091.3|1090.3|1086|1085.4|1093.6|1092.7|1085.8|1085|311
1650462900000|2022-04-20 13:55:00|1086.1|1085.5|1083.2|1082.6|1086.6|1085.8|1081.6|1081|222
1650463200000|2022-04-20 14:00:00|1083.5|1082|1083.7|1083.1|1083.9|1083.2|1075.1|1073.9|470
1650463500000|2022-04-20 14:05:00|1083.6|1083|1084.8|1084.2|1086.5|1085.9|1083.2|1082.4|530
1650463800000|2022-04-20 14:10:00|1084.7|1084.1|1084.9|1084.3|1085.2|1084.5|1080.2|1079.6|204
1650464100000|2022-04-20 14:15:00|1084.7|1084.1|1084.5|1083.9|1086.3|1085.1|1083|1082.3|551
1650464400000|2022-04-20 14:20:00|1084.4|1083.8|1085.9|1084.4|1086.3|1085.4|1080.9|1079.7|372
1650464700000|2022-04-20 14:25:00|1085.7|1084.7|1082|1081|1086.4|1085.6|1080.6|1079.7|125
1650465000000|2022-04-20 14:30:00|1082.1|1081.1|1085.9|1084.9|1088.3|1087|1081.9|1080.4|160
1650465300000|2022-04-20 14:35:00|1086.1|1085.1|1088.3|1086.8|1089.4|1088.5|1084.9|1083.8|48
1650465600000|2022-04-20 14:40:00|1088.6|1087.1|1088|1086.5|1089.5|1088.5|1085.7|1084.7|97
1650465900000|2022-04-20 14:45:00|1087.8|1086.8|1085.9|1084.9|1090.4|1089.1|1084.7|1083.9|92
1650466200000|2022-04-20 14:50:00|1086.5|1085|1086.8|1085.3|1090.2|1089.2|1084.3|1083.7|62
1650466500000|2022-04-20 14:55:00|1086.4|1085.4|1087.8|1086.8|1088.5|1087.6|1086.1|1085.2|27
1650466800000|2022-04-20 15:00:00|1087.6|1087|1084.8|1084.2|1087.6|1087|1083.6|1082.4|41
1650467100000|2022-04-20 15:05:00|1084.7|1084.1|1086.8|1086.2|1088.4|1087.2|1084.2|1083.2|61
1650467400000|2022-04-20 15:10:00|1086.9|1085.9|1084.6|1084|1086.9|1086.1|1082.5|1081.3|101
1650467700000|2022-04-20 15:15:00|1084.7|1083.7|1084.2|1083.6|1086.1|1084.9|1083.4|1082.3|30
1650468000000|2022-04-20 15:20:00|1084.3|1083.3|1085|1084|1086.1|1085.2|1083.4|1082.4|106
1650468300000|2022-04-20 15:25:00|1086.4|1085.4|1085.3|1084.7|1086.8|1086|1084.3|1083.6|118
1650468600000|2022-04-20 15:30:00|1086.2|1084.9|1085.8|1085.2|1087.2|1086.1|1084.5|1083.9|20
1650468900000|2022-04-20 15:35:00|1085.9|1085.3|1083.9|1082.9|1086.7|1085.9|1083.2|1082.4|53
1650469200000|2022-04-20 15:40:00|1084|1083|1085.3|1084.3|1086.3|1085.2|1082.8|1082|154
1650469500000|2022-04-20 15:45:00|1085.4|1083.9|1082.3|1081.3|1085.4|1084.1|1080.4|1079.3|79
1650469800000|2022-04-20 15:50:00|1082.5|1081.5|1081.6|1080.1|1083.4|1082.7|1080.6|1079.7|68
1650470100000|2022-04-20 15:55:00|1081.4|1080.4|1082.2|1081.6|1082.6|1081.8|1081.2|1080.1|48
1650470400000|2022-04-20 16:00:00|1083.1|1081.4|1085|1083.5|1085.4|1084.1|1082.4|1081.4|69
1650470700000|2022-04-20 16:05:00|1084.8|1083.8|1086|1085|1086.8|1086|1084.4|1083.5|43
1650471000000|2022-04-20 16:10:00|1085.8|1085.2|1085.8|1084.8|1087.2|1086.5|1085.6|1084.8|22
1650471300000|2022-04-20 16:15:00|1085.4|1084.4|1085.5|1084.9|1086.1|1084.9|1084|1083|36
1650471600000|2022-04-20 16:20:00|1085.9|1085.2|1086.2|1085.2|1086.5|1085.7|1085.4|1084.6|25
1650471900000|2022-04-20 16:25:00|1086.4|1085.4|1090.5|1089.5|1090.8|1089.8|1086.2|1085.4|86
1650472200000|2022-04-20 16:30:00|1090.4|1089.8|1091.5|1090.9|1092.6|1091.5|1089.5|1088.7|118
1650472500000|2022-04-20 16:35:00|1091.7|1090.7|1090.7|1089.7|1092.6|1091.7|1090|1089|43
1650472800000|2022-04-20 16:40:00|1090.4|1089.4|1092|1091|1093|1092.4|1090.1|1088.9|38
1650473100000|2022-04-20 16:45:00|1091.7|1091.1|1096.3|1095.7|1096.3|1095.7|1091.7|1090.9|41
1650473400000|2022-04-20 16:50:00|1096.4|1095.4|1093.8|1093.2|1096.7|1095.7|1092.4|1091.6|42
1650473700000|2022-04-20 16:55:00|1093.7|1093.1|1093.7|1092.7|1095.6|1094.6|1093.4|1092.1|85
1650474000000|2022-04-20 17:00:00|1093.6|1093|1093.8|1093.2|1095.1|1094.1|1093.3|1092.3|17
1650474300000|2022-04-20 17:05:00|1094.2|1093.6|1092.6|1091.1|1094.5|1093.6|1091.2|1090.1|38
1650474600000|2022-04-20 17:10:00|1092.4|1091.4|1092|1091|1093.9|1092.9|1092|1090.9|17
1650474900000|2022-04-20 17:15:00|1092.3|1091.3|1092.8|1091.3|1092.8|1091.8|1090.9|1090.1|30
1650475200000|2022-04-20 17:20:00|1092.9|1091.4|1092.9|1092.3|1093.6|1092.7|1090.9|1090.3|47
1650475500000|2022-04-20 17:25:00|1093|1092.4|1092.9|1091.4|1093.4|1092.7|1090.8|1090.1|62
1650475800000|2022-04-20 17:30:00|1093.3|1092.7|1093.4|1091.9|1095.6|1094.4|1092.8|1091.9|60
1650476100000|2022-04-20 17:35:00|1093.1|1092.1|1094.4|1093.4|1094.6|1093.7|1092.7|1091.9|46
1650476400000|2022-04-20 17:40:00|1094.2|1093.6|1092|1091.4|1094.4|1093.6|1091.4|1090.5|64
1650476700000|2022-04-20 17:45:00|1091.8|1091.2|1093|1092|1094.5|1093.7|1091.7|1090.9|104
1650477000000|2022-04-20 17:50:00|1092.9|1091.9|1091.3|1090.7|1093.4|1092.7|1090.4|1089.6|119
1650477300000|2022-04-20 17:55:00|1091.5|1090.5|1092.5|1091.9|1094.4|1093.6|1091.3|1090.4|97
1650477600000|2022-04-20 18:00:00|1092.9|1092.4|1095.4|1094.8|1096.4|1095.2|1091.7|1090.5|259
1650477900000|2022-04-20 18:05:00|1095.5|1094.5|1094|1093.4|1096|1094.9|1093.3|1092.5|296
1650478200000|2022-04-20 18:10:00|1093.9|1093.3|1097.6|1097|1097.9|1097.3|1093.8|1092.7|761
1650478500000|2022-04-20 18:15:00|1097.9|1097.3|1101.7|1100.7|1103.1|1102.3|1097.9|1097.3|361
1650499200000|2022-04-21 00:00:00|1098.8|1097.3|1096.7|1095.2|1098.8|1097.6|1095.2|1094.4|75
1650499500000|2022-04-21 00:05:00|1096.9|1095.4|1095.9|1094.4|1098.1|1097.2|1095.8|1094.4|8
1650499800000|2022-04-21 00:10:00|1095.6|1094.6|1096.6|1095.1|1096.9|1095.4|1094.7|1093.8|25
1650500100000|2022-04-21 00:15:00|1096.8|1095.3|1094.6|1093.1|1097.3|1095.8|1093.9|1093.1|4
1650500400000|2022-04-21 00:20:00|1094.4|1093.4|1094.3|1093.3|1095|1093.8|1094.3|1093|0
1650500700000|2022-04-21 00:25:00|1093.9|1093.1|1093.8|1092.3|1094.8|1093.5|1093.4|1092|5
1650501000000|2022-04-21 00:30:00|1093.7|1092.2|1093.5|1092|1093.7|1092.4|1092.6|1091.5|0
1650501300000|2022-04-21 00:35:00|1093.3|1092.3|1093|1091.5|1093.6|1092.4|1092.9|1091.4|0
1650501600000|2022-04-21 00:40:00|1093.1|1091.6|1092.8|1091.8|1093.1|1092.2|1092.6|1091.5|1
1650501900000|2022-04-21 00:45:00|1092.9|1091.9|1092.8|1091.8|1093.4|1092.6|1092.5|1091.3|2
1650502200000|2022-04-21 00:50:00|1092.5|1091.9|1093|1091.5|1093|1091.9|1092.3|1091.3|1
1650502500000|2022-04-21 00:55:00|1092.9|1092|1093.4|1091.9|1093.4|1092.5|1092.5|1091.4|5
1650502800000|2022-04-21 01:00:00|1093.5|1092|1092.8|1091.3|1093.5|1092|1092.4|1091.3|0
1650503100000|2022-04-21 01:05:00|1092.5|1091.5|1092.2|1091.6|1092.6|1091.9|1091.2|1090.5|10
1650503400000|2022-04-21 01:10:00|1092.3|1091.7|1092.6|1091.6|1093.1|1091.8|1091.8|1091.2|2
1650503700000|2022-04-21 01:15:00|1092.5|1091.5|1092.6|1092|1093|1092|1092.3|1091.4|0
1650504000000|2022-04-21 01:20:00|1092.7|1092.1|1092.9|1091.9|1092.9|1092.2|1092.3|1091.6|1
1650504300000|2022-04-21 01:25:00|1092.7|1092.1|1093.2|1091.7|1094.6|1093.3|1092.7|1091.7|7
1650504600000|2022-04-21 01:30:00|1093|1091.5|1093|1091.5|1093.3|1092.2|1092.8|1091.5|3
1650504900000|2022-04-21 01:35:00|1092.6|1092|1091.6|1090.1|1093.1|1092.1|1090.9|1090.1|14
1650505200000|2022-04-21 01:40:00|1091.4|1089.9|1091|1089.5|1091.5|1090|1089.9|1089.2|36
1650505500000|2022-04-21 01:45:00|1091.1|1089.6|1089.9|1088.4|1091.1|1089.6|1089.1|1087.6|6
1650505800000|2022-04-21 01:50:00|1090|1088.5|1089.3|1087.8|1090.1|1088.8|1088.4|1087.6|2
1650506100000|2022-04-21 01:55:00|1089|1087.5|1090|1088.5|1090.6|1089.6|1088.3|1087.5|7
1650506400000|2022-04-21 02:00:00|1089.9|1088.4|1089.1|1088.1|1089.9|1088.7|1089.1|1088.1|3
1650506700000|2022-04-21 02:05:00|1088.9|1087.9|1088.4|1086.9|1088.9|1087.9|1087.9|1086.8|0
1650507000000|2022-04-21 02:10:00|1088.5|1087|1088.4|1086.9|1089.5|1088.8|1087.1|1085.9|9
1650507300000|2022-04-21 02:15:00|1088.3|1087.3|1089.5|1088|1090.3|1088.8|1088.2|1087.3|2
1650507600000|2022-04-21 02:20:00|1089.3|1087.8|1088.3|1087.3|1089.6|1088.1|1088.3|1087.3|0
1650507900000|2022-04-21 02:25:00|1088.1|1087.5|1088.4|1086.9|1088.6|1087.5|1087.9|1086.5|0
1650508200000|2022-04-21 02:30:00|1088.2|1086.7|1090.6|1089.1|1090.6|1089.5|1088.1|1086.6|2
1650508500000|2022-04-21 02:35:00|1090.9|1089.6|1090.5|1089|1091.3|1089.8|1090.4|1088.9|2
1650508800000|2022-04-21 02:40:00|1090.6|1089.1|1091|1089.5|1091.1|1089.6|1090.6|1089.1|2
1650509100000|2022-04-21 02:45:00|1090.8|1089.3|1089.3|1088.7|1090.8|1089.3|1089.3|1088.5|0
1650509400000|2022-04-21 02:50:00|1089.5|1088.5|1088.6|1087.1|1089.6|1088.5|1088.5|1087|3
1650509700000|2022-04-21 02:55:00|1088.3|1086.8|1088.1|1086.6|1088.3|1086.9|1087.2|1086|0
1650510000000|2022-04-21 03:00:00|1088|1086.5|1087.5|1086|1088|1086.7|1087|1085.8|0
1650510300000|2022-04-21 03:05:00|1087.9|1086.4|1087.4|1085.9|1087.9|1086.8|1087.4|1085.9|0
1650510600000|2022-04-21 03:10:00|1087.3|1085.8|1087.1|1085.6|1087.3|1086.2|1086.7|1085.2|5
1650510900000|2022-04-21 03:15:00|1087|1085.5|1086.6|1085.1|1087|1085.5|1086.6|1085.1|0
1650511200000|2022-04-21 03:20:00|1086.3|1085.3|1085.5|1084|1086.6|1085.4|1085.1|1083.8|2
1650511500000|2022-04-21 03:25:00|1085.1|1084.1|1085|1083.5|1085.4|1084.1|1084.1|1082.8|4
1650511800000|2022-04-21 03:30:00|1085.1|1083.6|1085.4|1083.9|1085.4|1084|1084.4|1082.9|0
1650512100000|2022-04-21 03:35:00|1085.5|1084|1087.3|1085.8|1087.3|1085.8|1085.5|1084|1
1650512400000|2022-04-21 03:40:00|1087.1|1085.6|1087.6|1086.1|1087.6|1086.2|1086.7|1085.4|1
1650512700000|2022-04-21 03:45:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650513000000|2022-04-21 03:50:00|1087.8|1086.3|1087|1085.5|1087.9|1086.5|1087|1085.5|1
1650513300000|2022-04-21 03:55:00|1087.2|1085.7|1087.5|1086|1087.5|1086.1|1086.6|1085.5|4
1650513600000|2022-04-21 04:00:00|1087.4|1085.9|1087.5|1086|1087.7|1086.3|1086.8|1085.9|0
1650513900000|2022-04-21 04:05:00|1087.1|1086.5|1088.4|1086.9|1088.5|1087.6|1087|1086.1|4
1650514200000|2022-04-21 04:10:00|1088.3|1086.8|1087.9|1086.9|1088.3|1087.1|1087.7|1086.6|2
1650514500000|2022-04-21 04:15:00|1087.8|1086.8|1089|1087.5|1089.3|1087.9|1087.8|1086.5|4
1650514800000|2022-04-21 04:20:00|1088.8|1087.8|1088.7|1087.2|1089|1088.2|1088.6|1087.2|1
1650515100000|2022-04-21 04:25:00|1088.4|1087.8|1088.5|1087|1088.8|1087.8|1088.4|1087|0
1650515400000|2022-04-21 04:30:00|1088.8|1087.3|1090.8|1089.3|1090.8|1089.3|1088.5|1087.1|3
1650515700000|2022-04-21 04:35:00|1090.7|1089.2|1090.5|1089|1091.8|1090.5|1090.3|1089|13
1650516000000|2022-04-21 04:40:00|1090.1|1089.1|1090.7|1089.2|1090.7|1089.7|1089.5|1088|4
1650516300000|2022-04-21 04:45:00|1090.5|1089|1091.2|1089.7|1091.2|1090.1|1090.5|1089|1
1650516600000|2022-04-21 04:50:00|1090.5|1089.9|1090.7|1089.2|1090.8|1089.9|1089.5|1088.7|1
1650516900000|2022-04-21 04:55:00|1090.5|1089|1090.3|1088.8|1090.5|1089.6|1089.5|1088.4|3
1650517200000|2022-04-21 05:00:00|1090|1089|1088.8|1087.3|1090.2|1089|1087.7|1086.2|17
1650517500000|2022-04-21 05:05:00|1089|1087.5|1088.7|1087.7|1089|1087.7|1088.7|1087.4|0
1650517800000|2022-04-21 05:10:00|1088.3|1087.6|1087.5|1086|1088.3|1087.6|1086.5|1085.4|11
1650518100000|2022-04-21 05:15:00|1087.6|1086.1|1087.8|1086.3|1087.8|1086.4|1087.4|1086|0
1650518400000|2022-04-21 05:20:00|1087.6|1086.6|1087.9|1086.4|1088.2|1086.9|1087.6|1086.3|0
1650518700000|2022-04-21 05:25:00|1087.5|1086.5|1087.9|1086.4|1087.9|1086.7|1087.2|1086.2|0
1650519000000|2022-04-21 05:30:00|1087.6|1086.6|1086.6|1086|1087.6|1086.6|1086.6|1085.5|0
1650519300000|2022-04-21 05:35:00|1086.3|1085.7|1087.5|1086|1087.7|1086.2|1086.2|1085.5|0
1650519600000|2022-04-21 05:40:00|1087.3|1086.3|1088|1086.5|1088|1086.5|1087.3|1086.3|0
1650519900000|2022-04-21 05:45:00|1087.6|1087|1088|1086.5|1088|1087|1087.6|1086.5|1
1650520200000|2022-04-21 05:50:00|1087.8|1086.8|1088.9|1087.4|1088.9|1087.7|1087.3|1086.5|0
1650520500000|2022-04-21 05:55:00|1088.8|1087.3|1088.5|1087|1088.8|1087.7|1087.3|1086.5|4
1650520800000|2022-04-21 06:00:00|1088.7|1087.2|1089|1087.5|1089|1087.5|1087.7|1087|0
1650521100000|2022-04-21 06:05:00|1088.9|1087.4|1089|1087.5|1089.5|1088.6|1088.2|1086.9|0
1650521400000|2022-04-21 06:10:00|1088.3|1087.3|1088.5|1087|1088.9|1087.4|1087.5|1086.9|1
1650521700000|2022-04-21 06:15:00|1088.3|1087.3|1088.7|1087.2|1089.2|1087.9|1088.3|1087|0
1650522000000|2022-04-21 06:20:00|1088.8|1087.3|1088.9|1087.4|1088.9|1087.8|1088|1086.9|58
1650522300000|2022-04-21 06:25:00|1088|1087.3|1087.7|1086.2|1088.9|1087.5|1087|1085.8|2
1650522600000|2022-04-21 06:30:00|1087.8|1086.3|1087.9|1086.4|1088.5|1087|1087.3|1086.1|0
1650522900000|2022-04-21 06:35:00|1087.7|1086.7|1090.7|1089.2|1090.7|1089.2|1087.2|1086.3|2
1650523200000|2022-04-21 06:40:00|1090.3|1089.3|1090.2|1089.2|1090.4|1089.4|1089.4|1088|3
1650523500000|2022-04-21 06:45:00|1090|1089.4|1089|1087.5|1091.3|1089.8|1088.5|1087.4|4
1650523800000|2022-04-21 06:50:00|1089.1|1087.6|1090|1088.5|1090.2|1089.1|1089|1087.6|4
1650524100000|2022-04-21 06:55:00|1089.9|1088.4|1091.8|1090.3|1091.8|1090.9|1089.2|1088.4|8
1650524400000|2022-04-21 07:00:00|1091.3|1089.8|1090.4|1088.9|1091.3|1089.9|1090.1|1088.8|0
1650524700000|2022-04-21 07:05:00|1090.2|1089.2|1090.6|1089.1|1090.7|1089.6|1089.2|1087.7|4
1650525000000|2022-04-21 07:10:00|1089.8|1088.3|1089.8|1088.3|1090.4|1088.9|1088.9|1087.4|0
1650525300000|2022-04-21 07:15:00|1089.5|1088.5|1090.9|1089.4|1090.9|1089.4|1089.5|1088.4|0
1650525600000|2022-04-21 07:20:00|1090.8|1089.3|1092.9|1091.4|1092.9|1091.4|1090.7|1089.2|0
1650525900000|2022-04-21 07:25:00|1092.4|1092.1|1092.9|1091.4|1092.9|1092.1|1092.4|1091.1|4
1650526200000|2022-04-21 07:30:00|1092.4|1091.3|1090.4|1088.9|1092.4|1091.3|1089.4|1087.9|4
1650526500000|2022-04-21 07:35:00|1090.1|1089.1|1087.9|1086.4|1090.1|1089.1|1087.9|1086.4|2
1650526800000|2022-04-21 07:40:00|1088.1|1086.6|1088.3|1086.8|1088.3|1086.8|1087.3|1086.3|0
1650527100000|2022-04-21 07:45:00|1088|1087|1085.5|1084|1088|1087|1084.8|1083.8|19
1650527400000|2022-04-21 07:50:00|1085.3|1084.3|1085.4|1084.4|1086.8|1085.4|1085.1|1084.3|7
1650527700000|2022-04-21 07:55:00|1085.2|1084.6|1087.6|1086.6|1087.7|1086.7|1085.2|1084.6|5
1650528000000|2022-04-21 08:00:00|1087.3|1086.7|1088.3|1086.8|1088.6|1087.5|1086.8|1085.9|23
1650528300000|2022-04-21 08:05:00|1088.2|1086.7|1087.7|1086.2|1088.2|1087.1|1086.9|1085.9|3
1650528600000|2022-04-21 08:10:00|1087.6|1086.1|1089.8|1088.3|1089.8|1088.3|1087.6|1086.1|12
1650528900000|2022-04-21 08:15:00|1089.7|1088.2|1089.4|1087.9|1090|1088.8|1089.1|1087.9|3
1650529200000|2022-04-21 08:20:00|1089.7|1088.2|1089.3|1088.3|1090.4|1088.9|1089.3|1088.2|0
1650529500000|2022-04-21 08:25:00|1089.1|1088.5|1087.4|1085.9|1089.1|1088.5|1087.1|1085.9|17
1650529800000|2022-04-21 08:30:00|1087.1|1086.1|1086.8|1085.8|1087.9|1086.7|1086.4|1085.2|4
1650530100000|2022-04-21 08:35:00|1086.6|1086|1087.6|1086.6|1088|1086.8|1086.4|1085.4|26
1650530400000|2022-04-21 08:40:00|1087.2|1086.2|1087.3|1085.8|1087.4|1086.3|1086.4|1085.4|0
1650530700000|2022-04-21 08:45:00|1087.4|1085.9|1087.5|1086|1087.7|1086.3|1086.4|1085.2|1
1650531000000|2022-04-21 08:50:00|1087.3|1086.3|1087.8|1086.3|1088.1|1087|1086.2|1084.8|89
1650531300000|2022-04-21 08:55:00|1087.7|1086.2|1090.6|1089.1|1090.6|1089.1|1087.1|1085.9|8
1650531600000|2022-04-21 09:00:00|1090.5|1089|1088.2|1086.7|1090.5|1089.1|1087.1|1085.9|4
1650531900000|2022-04-21 09:05:00|1088.4|1087.4|1089.2|1087.7|1089.4|1087.9|1088.4|1087.2|1
1650532200000|2022-04-21 09:10:00|1089.3|1087.8|1090.6|1089.1|1090.6|1089.1|1088.5|1087.1|2
1650532500000|2022-04-21 09:15:00|1090.7|1089.2|1091|1089.5|1091.5|1090.2|1089.1|1088.2|9
1650532800000|2022-04-21 09:20:00|1090.8|1089.3|1090.3|1089.3|1092.7|1091.7|1090.1|1089.2|9
1650533100000|2022-04-21 09:25:00|1090.2|1089.2|1090.6|1089.1|1091.8|1090.3|1089.2|1087.7|4
1650533400000|2022-04-21 09:30:00|1090.7|1089.2|1093.8|1092.3|1094.5|1093|1090.7|1089.2|25
1650533700000|2022-04-21 09:35:00|1093.7|1092.2|1095.8|1094.8|1095.8|1094.9|1093.7|1092.2|11
1650534000000|2022-04-21 09:40:00|1096.1|1095.1|1094.6|1093.1|1096.6|1095.4|1094.1|1092.6|8
1650534300000|2022-04-21 09:45:00|1094.3|1093.3|1094.5|1093.5|1096.1|1094.9|1094.3|1093.3|43
1650534600000|2022-04-21 09:50:00|1094.7|1093.2|1094.9|1093.4|1095.6|1094.1|1094.2|1093|1
1650534900000|2022-04-21 09:55:00|1094.7|1093.2|1095.4|1093.9|1095.7|1094.5|1094.7|1093.2|3
1650535200000|2022-04-21 10:00:00|1095|1093.5|1092|1090.5|1095.2|1093.7|1091.5|1090.2|7
1650535500000|2022-04-21 10:05:00|1091.9|1090.4|1094.2|1092.7|1094.4|1093.1|1091.6|1090.1|4
1650535800000|2022-04-21 10:10:00|1094.1|1092.6|1092.1|1090.6|1095.6|1094.2|1092.1|1090.6|3
1650536100000|2022-04-21 10:15:00|1091.8|1090.3|1092.1|1090.6|1092.7|1091.9|1090.6|1089.5|7
1650536400000|2022-04-21 10:20:00|1092|1090.5|1092.4|1090.9|1093|1091.5|1091|1089.9|4
1650536700000|2022-04-21 10:25:00|1092.5|1091|1090.9|1089.4|1093|1091.5|1090.9|1089.4|0
1650537000000|2022-04-21 10:30:00|1091.6|1090.1|1092.1|1090.6|1092.1|1090.6|1091.4|1090|2
1650537300000|2022-04-21 10:35:00|1091.9|1090.4|1092.5|1091.5|1093|1091.7|1091.9|1090.4|1
1650537600000|2022-04-21 10:40:00|1092.4|1091.4|1089.5|1088.5|1092.6|1091.4|1089.5|1088.5|2
1650537900000|2022-04-21 10:45:00|1089.6|1088.6|1090|1088.5|1090|1088.8|1088.9|1087.9|8
1650538200000|2022-04-21 10:50:00|1089.7|1088.7|1088|1087|1090|1089.2|1087.8|1087|1
1650538500000|2022-04-21 10:55:00|1088.1|1087.1|1087.5|1086|1088.4|1087.1|1085.7|1084.9|8
1650538800000|2022-04-21 11:00:00|1087.4|1085.9|1088|1086.5|1088|1086.6|1086.4|1085|0
1650539100000|2022-04-21 11:05:00|1087.7|1086.7|1089.7|1088.2|1089.7|1088.4|1087.5|1086|3
1650539400000|2022-04-21 11:10:00|1090.4|1088.9|1090.9|1089.4|1092.1|1090.7|1090|1088.6|5
1650539700000|2022-04-21 11:15:00|1090.6|1089.1|1090.7|1089.2|1091.6|1090.1|1089.5|1088.9|0
1650540000000|2022-04-21 11:20:00|1090.9|1089.4|1091.2|1090.2|1091.9|1091.2|1090.9|1089.4|0
1650540300000|2022-04-21 11:25:00|1091.1|1089.7|1091.2|1089.7|1091.5|1090.2|1090.2|1089|4
1650540600000|2022-04-21 11:30:00|1091.5|1090|1092.6|1091.1|1092.6|1091.4|1091.2|1090|1
1650540900000|2022-04-21 11:35:00|1092.5|1091|1091.9|1090.4|1092.5|1091.2|1091.5|1090.4|2
1650541200000|2022-04-21 11:40:00|1091.7|1090.2|1090.1|1088.6|1091.7|1090.4|1090|1088.5|5
1650541500000|2022-04-21 11:45:00|1090|1088.5|1090.4|1089.4|1090.7|1089.7|1090|1088.5|72
1650541800000|2022-04-21 11:50:00|1090.6|1089.1|1088.4|1087.4|1090.7|1089.4|1088.4|1087.2|0
1650542100000|2022-04-21 11:55:00|1088.5|1087.5|1088.5|1087|1089.6|1088.1|1087.9|1086.4|4
1650542400000|2022-04-21 12:00:00|1088.4|1086.9|1090.2|1089.2|1090.6|1089.3|1088|1086.7|7
1650542700000|2022-04-21 12:05:00|1089.9|1089.3|1090.9|1089.9|1091|1090.2|1089.7|1088.2|13
1650543000000|2022-04-21 12:10:00|1090.7|1090.1|1089|1088|1091.2|1090.3|1088.8|1088|26
1650543300000|2022-04-21 12:15:00|1089.1|1088.1|1088.5|1087|1089.1|1088.1|1086.9|1085.9|37
1650543600000|2022-04-21 12:20:00|1088.2|1087.2|1086.1|1085.1|1088.2|1087.2|1086.1|1085.1|12
1650543900000|2022-04-21 12:25:00|1086.9|1085.4|1087.6|1086.1|1087.9|1086.9|1086.4|1085.2|19
1650544200000|2022-04-21 12:30:00|1087.4|1085.9|1085.9|1085.3|1087.9|1086.6|1085.9|1084.9|7
1650544500000|2022-04-21 12:35:00|1086|1085.4|1088.4|1086.9|1088.6|1087.4|1085.7|1084.5|5
1650544800000|2022-04-21 12:40:00|1088|1087|1087.9|1086.4|1088.4|1087|1086.9|1085.7|9
1650547800000|2022-04-21 13:30:00|1085.5|1084.9|1088.4|1087.4|1091|1090.3|1084.8|1083.8|586
1650548100000|2022-04-21 13:35:00|1087.6|1087|1085.9|1084.9|1088.4|1087.7|1083.6|1083|77
1650548400000|2022-04-21 13:40:00|1085.7|1085.1|1086.9|1085.9|1086.9|1086.1|1082.2|1081.6|152
1650548700000|2022-04-21 13:45:00|1087.1|1085.6|1089.1|1088.1|1089.5|1088.7|1084.8|1083.5|73
1650549000000|2022-04-21 13:50:00|1088.9|1088.3|1086.6|1086|1089.4|1088.7|1086.4|1085.8|73
1650549300000|2022-04-21 13:55:00|1086.4|1085.8|1090.2|1089.2|1091.1|1090.3|1085.7|1084.7|98
1650549600000|2022-04-21 14:00:00|1090.1|1089.1|1089.5|1088.5|1091|1090.3|1087.1|1086.1|71
1650549900000|2022-04-21 14:05:00|1089.4|1088.8|1088.1|1087.5|1091.6|1090.6|1087.1|1086.2|84
1650550200000|2022-04-21 14:10:00|1088.3|1087.3|1086.1|1085.1|1088.3|1087.3|1085.3|1084.7|99
1650550500000|2022-04-21 14:15:00|1086.4|1085.5|1086.1|1085.1|1088.1|1087.1|1085.3|1084.3|58
1650550800000|2022-04-21 14:20:00|1086.4|1084.9|1086.6|1085.6|1087.9|1087.3|1085.2|1084.6|199
1650551100000|2022-04-21 14:25:00|1086.8|1085.3|1088.1|1087.5|1089.6|1089|1086.6|1085.3|111
1650551400000|2022-04-21 14:30:00|1088.3|1087.3|1088.5|1087.9|1088.7|1087.9|1087.7|1086.8|56
1650551700000|2022-04-21 14:35:00|1088.4|1087.8|1087.8|1087.2|1088.7|1088.1|1087.4|1086.6|44
1650552000000|2022-04-21 14:40:00|1088.1|1087.1|1087.1|1086.1|1088.2|1087.3|1084.9|1084.3|205
1650552300000|2022-04-21 14:45:00|1086.6|1086|1087.9|1086.9|1088.3|1087.5|1085.4|1084.6|69
1650552600000|2022-04-21 14:50:00|1087.7|1087.1|1086.9|1086.3|1088.2|1087.5|1085.5|1084.6|59
1650552900000|2022-04-21 14:55:00|1086.7|1086.1|1086.2|1085.6|1087.1|1086.2|1085.5|1084.7|32
1650553200000|2022-04-21 15:00:00|1086.4|1085.4|1085.4|1084.8|1086.7|1086.1|1085.1|1084.3|76
1650553500000|2022-04-21 15:05:00|1085.3|1084.7|1086.1|1085.1|1086.1|1085.4|1084|1083.1|196
1650553800000|2022-04-21 15:10:00|1086|1085.4|1084.1|1083.1|1086.3|1085.6|1083.7|1083.1|24
1650554100000|2022-04-21 15:15:00|1083.9|1083.3|1078.7|1078.1|1083.9|1083.3|1078.1|1077.5|105
1650554400000|2022-04-21 15:20:00|1078.6|1078|1080.1|1079.5|1080.7|1080.1|1078.5|1077.7|79
1650554700000|2022-04-21 15:25:00|1080|1079.4|1082.4|1081.8|1082.6|1081.9|1079.1|1078.1|218
1650555000000|2022-04-21 15:30:00|1082.5|1081.9|1083.3|1082.3|1083.8|1083.2|1080.5|1079.8|47
1650555300000|2022-04-21 15:35:00|1083.5|1082.7|1083.1|1082.5|1084.3|1083.4|1082.4|1081.6|32
1650555600000|2022-04-21 15:40:00|1083.3|1082.3|1081.5|1080.9|1083.3|1082.7|1081.5|1080.9|19
1650555900000|2022-04-21 15:45:00|1081.7|1080.7|1082.3|1081.3|1083|1082.1|1081.3|1080.6|48
1650556200000|2022-04-21 15:50:00|1082|1081.4|1080.8|1080.2|1083.2|1082.3|1080.4|1079.6|65
1650556500000|2022-04-21 15:55:00|1080.6|1080|1079.1|1078.5|1080.8|1080.2|1078.6|1077.8|48
1650556800000|2022-04-21 16:00:00|1078.8|1078.2|1076.2|1075.2|1079|1078.4|1076.2|1075.2|103
1650557100000|2022-04-21 16:05:00|1076.3|1075.6|1072.9|1071.9|1076.7|1076.1|1070.5|1069.9|264
1650557400000|2022-04-21 16:10:00|1072.7|1071.7|1072.1|1071.1|1074.1|1073.4|1071.7|1070.9|172
1650557700000|2022-04-21 16:15:00|1071.8|1071.2|1069.5|1068.5|1072.6|1071.7|1068.8|1068.1|89
1650558000000|2022-04-21 16:20:00|1069.4|1068.4|1070.9|1070.3|1071.9|1071.2|1067.2|1066.5|222
1650558300000|2022-04-21 16:25:00|1070.8|1070.2|1069.8|1069.2|1071.9|1071.1|1069.3|1068.4|82
1650558600000|2022-04-21 16:30:00|1070|1069.4|1063.4|1062.8|1070.4|1069.7|1061.9|1061|130
1650558900000|2022-04-21 16:35:00|1063.6|1063|1063.2|1062.6|1064.6|1064|1063.2|1062.6|102
1650559200000|2022-04-21 16:40:00|1063.7|1063.1|1063.8|1063.2|1064.5|1063.8|1062.6|1061.6|131
1650559500000|2022-04-21 16:45:00|1064.1|1063.1|1062|1061.4|1064.6|1063.6|1061.3|1060.7|96
1650559800000|2022-04-21 16:50:00|1062.3|1061.7|1066.9|1066.3|1067.6|1067|1062.2|1061.5|211
1650560100000|2022-04-21 16:55:00|1067.1|1066.5|1069.8|1069.2|1070|1069.2|1067.1|1066.4|161
1650560400000|2022-04-21 17:00:00|1069.7|1069.1|1069.5|1068|1069.8|1069.1|1068.4|1067.8|82
1650560700000|2022-04-21 17:05:00|1069.4|1068.4|1072.1|1071.5|1072.3|1071.6|1069.4|1068.4|47
1650561000000|2022-04-21 17:10:00|1072.4|1071.4|1071.9|1071.3|1072.9|1072.3|1070.9|1070.3|66
1650561300000|2022-04-21 17:15:00|1071.7|1071.1|1073.8|1073.2|1073.8|1073.2|1070.8|1070.2|42
1650561600000|2022-04-21 17:20:00|1074|1073.4|1074.1|1073.1|1074.6|1073.8|1073|1072.1|141
1650561900000|2022-04-21 17:25:00|1074.2|1073.5|1074.9|1073.9|1075.1|1074.3|1072.8|1072.2|28
1650562200000|2022-04-21 17:30:00|1075.1|1073.6|1075.2|1074.6|1075.4|1074.7|1074.4|1073.6|37
1650562500000|2022-04-21 17:35:00|1075.3|1074.7|1074.4|1073.4|1076.1|1075.3|1074.2|1073.4|49
1650562800000|2022-04-21 17:40:00|1074.3|1073.3|1075.4|1074.4|1075.7|1075|1073.9|1073.1|87
1650563100000|2022-04-21 17:45:00|1074.9|1074.3|1075.6|1075|1076.6|1075.8|1074.3|1073.6|99
1650563400000|2022-04-21 17:50:00|1075.4|1074.8|1075.9|1075.3|1076|1075.3|1074.6|1073.9|70
1650563700000|2022-04-21 17:55:00|1075.8|1075.2|1076.2|1075.6|1077.1|1076.1|1075.2|1074.4|209
1650564000000|2022-04-21 18:00:00|1075.9|1075.3|1074.8|1073.8|1075.9|1075.3|1074|1072.8|406
1650564300000|2022-04-21 18:05:00|1074.6|1074|1075.8|1075.2|1076.2|1075.6|1074.3|1073.5|383
1650564600000|2022-04-21 18:10:00|1075.7|1075.1|1075.2|1074.6|1078.2|1077.6|1073.8|1073.2|442
1650564900000|2022-04-21 18:15:00|1074.6|1074|1075.8|1075.2|1076.4|1075.6|1073.9|1073.2|166
1650585600000|2022-04-22 00:00:00|1077.4|1076.8|1078.7|1078.1|1079.7|1078.8|1077.4|1076.5|26
1650585900000|2022-04-22 00:05:00|1078.8|1078.2|1080.4|1079.8|1080.9|1080.3|1078.6|1077.9|11
1650586200000|2022-04-22 00:10:00|1080.7|1079.2|1080.4|1078.9|1080.7|1079.4|1079.1|1077.8|4
1650586500000|2022-04-22 00:15:00|1080.6|1079.1|1080.7|1079.7|1080.9|1080.2|1080.4|1079.1|8
1650586800000|2022-04-22 00:20:00|1080.5|1079.9|1080.5|1079.9|1080.8|1080.1|1080.5|1079.7|2
1650587100000|2022-04-22 00:25:00|1080.7|1079.7|1078.8|1077.3|1080.7|1079.8|1078.2|1077.3|4
1650587400000|2022-04-22 00:30:00|1078.6|1077.6|1078.8|1077.3|1079.1|1078.1|1078.1|1077.2|3
1650587700000|2022-04-22 00:35:00|1078.6|1077.6|1077.4|1076.4|1078.6|1077.6|1076.9|1076.1|18
1650588000000|2022-04-22 00:40:00|1077.2|1076.6|1076.7|1075.7|1077.4|1076.6|1076.7|1075.7|3
1650588300000|2022-04-22 00:45:00|1076.5|1075.9|1076.4|1075.4|1076.8|1075.9|1076.2|1075.3|1
1650588600000|2022-04-22 00:50:00|1076.6|1075.6|1074.3|1073.3|1076.6|1075.6|1073.9|1072.8|7
1650588900000|2022-04-22 00:55:00|1074.4|1073.4|1074.7|1073.2|1075.3|1073.8|1074.1|1073.2|4
1650589200000|2022-04-22 01:00:00|1074.6|1073.1|1073.1|1071.6|1074.7|1073.2|1073.1|1071.6|1
1650589500000|2022-04-22 01:05:00|1073.2|1071.7|1073.4|1072.4|1073.7|1072.4|1072.1|1071.2|10
1650589800000|2022-04-22 01:10:00|1073.7|1072.2|1070.6|1069.6|1073.9|1072.8|1070.6|1069.6|11
1650590100000|2022-04-22 01:15:00|1070.7|1069.7|1071.9|1070.4|1072.4|1071|1070.7|1069.7|1
1650590400000|2022-04-22 01:20:00|1071.6|1070.6|1071.3|1069.8|1072.2|1071|1070.5|1069.2|3
1650590700000|2022-04-22 01:25:00|1071.4|1069.9|1069.8|1068.3|1071.4|1070.2|1069|1067.8|1
1650591000000|2022-04-22 01:30:00|1069.9|1068.4|1070.6|1069.6|1071.4|1070|1069.7|1068.2|2
1650591300000|2022-04-22 01:35:00|1070.8|1069.3|1070.8|1069.3|1071.2|1069.9|1069.9|1068.7|4
1650591600000|2022-04-22 01:40:00|1070.6|1069.6|1069.7|1068.7|1070.8|1069.9|1069.1|1068.1|5
1650591900000|2022-04-22 01:45:00|1070|1068.5|1068.8|1067.8|1070.1|1068.6|1067.5|1066.3|6
1650592200000|2022-04-22 01:50:00|1069.1|1067.6|1068.8|1067.3|1069.3|1067.9|1068.7|1067.2|5
1650592500000|2022-04-22 01:55:00|1069.1|1067.6|1070.2|1068.7|1070.9|1069.9|1068.9|1067.6|8
1650592800000|2022-04-22 02:00:00|1070.3|1068.8|1070.2|1068.7|1070.3|1068.8|1069.3|1067.8|5
1650593100000|2022-04-22 02:05:00|1070.1|1068.6|1068.6|1067.6|1070.1|1068.6|1068.4|1067.2|3
1650593400000|2022-04-22 02:10:00|1068.4|1067.4|1069.7|1068.2|1070|1068.8|1068.2|1067.2|3
1650593700000|2022-04-22 02:15:00|1069.6|1068.1|1069.6|1068.1|1069.7|1068.4|1069.1|1067.6|0
1650594000000|2022-04-22 02:20:00|1069.1|1067.6|1068.7|1067.2|1069.6|1069|1067.6|1066.2|6
1650594300000|2022-04-22 02:25:00|1068.6|1067.1|1067.7|1066.7|1068.7|1067.9|1067.1|1066.1|13
1650594600000|2022-04-22 02:30:00|1067.6|1066.6|1067.3|1066.3|1068.6|1067.4|1067.3|1066.2|1
1650594900000|2022-04-22 02:35:00|1067.1|1066.5|1067.8|1067.2|1068|1067.2|1067|1066.1|18
1650595200000|2022-04-22 02:40:00|1068|1066.8|1069.8|1069.2|1070.1|1069.2|1067.8|1066.8|13
1650595500000|2022-04-22 02:45:00|1069.7|1068.7|1070.1|1069.1|1070.6|1069.4|1069.7|1068.7|20
1650595800000|2022-04-22 02:50:00|1070|1069|1069.4|1068.8|1070|1069.3|1069.1|1068.1|13
1650596100000|2022-04-22 02:55:00|1069.5|1068.9|1068.3|1067.3|1069.5|1068.9|1068.3|1067.3|13
1650596400000|2022-04-22 03:00:00|1068.1|1067.5|1068.2|1066.7|1068.8|1067.8|1067.6|1066.4|3
1650596700000|2022-04-22 03:05:00|1068.1|1066.6|1068.7|1067.2|1069.1|1067.9|1067.7|1066.4|13
1650597000000|2022-04-22 03:10:00|1068.6|1067.1|1067.1|1065.6|1068.6|1067.1|1066.6|1065.3|2
1650597300000|2022-04-22 03:15:00|1066.8|1065.8|1067.2|1065.7|1067.4|1066.1|1066.7|1065.6|0
1650597600000|2022-04-22 03:20:00|1067.3|1065.8|1067.6|1066.1|1068.1|1066.7|1067.3|1065.8|2
1650597900000|2022-04-22 03:25:00|1067.7|1066.7|1068.3|1066.8|1068.4|1066.9|1067.3|1065.8|5
1650598200000|2022-04-22 03:30:00|1068.4|1066.9|1068.7|1067.2|1068.7|1067.2|1068.3|1066.8|1
1650598500000|2022-04-22 03:35:00|1068.3|1067.7|1068.8|1067.3|1069.3|1067.9|1068.1|1066.8|13
1650598800000|2022-04-22 03:40:00|1068.9|1067.4|1069|1067.5|1069|1067.5|1068.9|1067.4|0
1650599100000|2022-04-22 03:45:00|1068.8|1067.3|1067.5|1066.5|1069|1067.8|1067.5|1066.3|13
1650599400000|2022-04-22 03:50:00|1067.6|1066.1|1068.1|1066.6|1068.2|1067|1066.6|1065.3|1
1650599700000|2022-04-22 03:55:00|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068|1066.5|2
1650600000000|2022-04-22 04:00:00|1068.3|1066.8|1068.3|1067.3|1068.6|1067.8|1067.5|1066.4|2
1650600300000|2022-04-22 04:05:00|1069|1067.5|1068.5|1067.5|1069|1067.5|1068.5|1067.2|1
1650600600000|2022-04-22 04:10:00|1068.7|1067.2|1068.5|1067.5|1068.7|1067.5|1068.3|1067.2|1
1650600900000|2022-04-22 04:15:00|1068.7|1067.2|1069|1068|1069|1068.3|1068.5|1067.2|2
1650601200000|2022-04-22 04:20:00|1069.2|1067.5|1070.3|1068.8|1070.8|1069.3|1068.7|1067.5|10
1650601500000|2022-04-22 04:25:00|1070.1|1069.1|1070.5|1069|1071.2|1069.9|1069.9|1068.8|3
1650601800000|2022-04-22 04:30:00|1070.2|1069.2|1071.1|1069.6|1071.2|1069.8|1070.2|1069.1|1
1650602100000|2022-04-22 04:35:00|1070.2|1069.2|1069.2|1068.2|1070.2|1069.3|1068.8|1067.8|2
1650602400000|2022-04-22 04:40:00|1069.3|1067.8|1068.3|1066.8|1069.3|1067.8|1067.6|1066.1|15
1650602700000|2022-04-22 04:45:00|1067.8|1066.1|1068.6|1067.1|1068.7|1067.2|1066.7|1065.6|4
1650603000000|2022-04-22 04:50:00|1068.7|1067.2|1068.6|1067.1|1068.9|1067.4|1068.3|1066.8|0
1650603300000|2022-04-22 04:55:00|1068|1067|1068.6|1067.1|1068.7|1067.2|1068|1067|0
1650603900000|2022-04-22 05:05:00|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|0
1650604200000|2022-04-22 05:10:00|1068.6|1067.1|1068.1|1067.1|1068.7|1067.3|1067.8|1066.7|2
1650604500000|2022-04-22 05:15:00|1068.2|1067.2|1067.8|1066.8|1068.3|1067.3|1067.8|1066.8|2
1650604800000|2022-04-22 05:20:00|1066.5|1065|1066|1065|1066.6|1065.4|1065.7|1064.2|5
1650605100000|2022-04-22 05:25:00|1065.8|1064.8|1066|1064.5|1066.3|1065|1065.8|1064.3|1
1650605400000|2022-04-22 05:30:00|1065.8|1064.3|1066.2|1064.7|1066.2|1064.7|1065.8|1064.3|0
1650605700000|2022-04-22 05:35:00|1066.3|1064.8|1067.8|1066.3|1067.8|1066.6|1065.8|1064.7|2
1650606000000|2022-04-22 05:40:00|1067.6|1066.6|1068.3|1066.8|1068.3|1067.1|1067.4|1066.1|1
1650606300000|2022-04-22 05:45:00|1068.2|1066.7|1068.6|1067.1|1068.6|1067.2|1067.6|1066.7|0
1650606600000|2022-04-22 05:50:00|1068.3|1067.3|1068.6|1067.1|1068.6|1067.5|1068.2|1066.7|2
1650606900000|2022-04-22 05:55:00|1068.7|1067.2|1069.8|1068.8|1070.2|1068.8|1068.7|1067.2|3
1650607200000|2022-04-22 06:00:00|1069.7|1068.7|1068.5|1067|1069.7|1068.7|1067.5|1066.2|8
1650607500000|2022-04-22 06:05:00|1068.8|1067.3|1068.1|1066.6|1069|1067.5|1068|1066.6|0
1650607800000|2022-04-22 06:10:00|1067.7|1066.7|1066.7|1065.2|1068.5|1067.2|1066.7|1065.2|1
1650608100000|2022-04-22 06:15:00|1066.8|1065.3|1067.2|1065.7|1067.6|1066.2|1066.7|1065.2|0
1650608400000|2022-04-22 06:20:00|1067|1065.5|1066.6|1065.1|1067|1065.5|1066.6|1065.1|1
1650608700000|2022-04-22 06:25:00|1066.4|1065.4|1066.6|1065.1|1066.8|1065.7|1066.4|1065.1|11
1650609000000|2022-04-22 06:30:00|1066.3|1065.3|1065.7|1064.7|1066.7|1065.9|1065.3|1064.6|2
1650609300000|2022-04-22 06:35:00|1065.6|1064.6|1067.1|1065.6|1067.1|1065.6|1065.6|1064.6|2
1650609600000|2022-04-22 06:40:00|1067.5|1066|1066.7|1065.2|1068.1|1066.7|1066.7|1065.2|1
1650609900000|2022-04-22 06:45:00|1066.8|1065.3|1067.6|1066.1|1068|1066.8|1066.7|1065.2|2
1650610200000|2022-04-22 06:50:00|1067.5|1066|1069.5|1068.5|1069.8|1068.5|1067.5|1066|1
1650610500000|2022-04-22 06:55:00|1069.3|1068.7|1071.4|1070.4|1072.6|1071.1|1068.6|1067.6|15
1650610800000|2022-04-22 07:00:00|1071.5|1070.5|1071|1070.4|1071.7|1070.9|1071|1070.4|10
1650611100000|2022-04-22 07:05:00|1071.6|1070.6|1073.5|1072|1073.5|1072.4|1071.6|1070.6|2
1650611400000|2022-04-22 07:10:00|1073|1072.4|1073.4|1071.9|1073.6|1072.4|1072.5|1071.2|0
1650611700000|2022-04-22 07:15:00|1073.2|1072.2|1070.1|1068.6|1073.4|1072.2|1069.6|1068.1|9
1650612000000|2022-04-22 07:20:00|1070|1069|1070.7|1069.2|1071.4|1069.9|1069.9|1068.6|2
1650612300000|2022-04-22 07:25:00|1070.5|1069.5|1070.5|1069.5|1070.9|1069.7|1069.9|1068.6|0
1650612600000|2022-04-22 07:30:00|1070.7|1069.2|1070.5|1069.5|1071|1069.9|1070.3|1069.2|47
1650612900000|2022-04-22 07:35:00|1070.9|1069.4|1068.9|1067.4|1071.2|1070.4|1068.2|1067.1|15
1650613200000|2022-04-22 07:40:00|1068.7|1067.2|1069.5|1068.5|1069.9|1068.6|1068.6|1067.1|4
1650613500000|2022-04-22 07:45:00|1069.9|1068.4|1068.9|1067.9|1069.9|1068.9|1068.3|1067.4|0
1650613800000|2022-04-22 07:50:00|1069.1|1067.6|1068.6|1068|1069.2|1068.2|1068.2|1067.1|3
1650614100000|2022-04-22 07:55:00|1068.8|1067.8|1069.2|1068.2|1070.1|1069|1068.7|1067.5|4
1650614400000|2022-04-22 08:00:00|1069.4|1068.6|1069.1|1067.6|1069.4|1068.6|1068|1067.1|2
1650614700000|2022-04-22 08:05:00|1068.9|1067.9|1067.4|1065.9|1069.1|1068.1|1066.8|1065.8|1
1650615000000|2022-04-22 08:10:00|1067.2|1066.2|1065.3|1064.3|1067.2|1066.3|1065.2|1064.1|9
1650615300000|2022-04-22 08:15:00|1065.1|1064.5|1065.3|1063.8|1065.9|1065|1064.7|1063.7|5
1650615600000|2022-04-22 08:20:00|1065.1|1064.5|1065.9|1064.4|1066.8|1065.4|1065.1|1063.9|5
1650615900000|2022-04-22 08:25:00|1066.4|1064.9|1067.9|1066.4|1068|1066.5|1066.4|1064.9|4
1650616200000|2022-04-22 08:30:00|1067.5|1066.5|1065.3|1064.7|1067.9|1066.7|1065.3|1064.6|4
1650616500000|2022-04-22 08:35:00|1065.6|1064.6|1064.5|1063.5|1065.8|1064.6|1064.5|1063.3|19
1650616800000|2022-04-22 08:40:00|1064.4|1063.4|1065.9|1064.4|1067|1065.8|1063.9|1063.1|23
1650617100000|2022-04-22 08:45:00|1065.6|1064.6|1065.5|1064|1066.8|1065.3|1064.3|1063.2|2
1650617400000|2022-04-22 08:50:00|1065.4|1063.9|1061.9|1060.4|1065.4|1063.9|1060.8|1059.4|15
1650617700000|2022-04-22 08:55:00|1062.3|1060.8|1062|1061|1063.8|1062.6|1061|1060.4|16
1650618000000|2022-04-22 09:00:00|1061.8|1060.8|1062.6|1061.6|1063.8|1062.8|1061.2|1060.1|16
1650618300000|2022-04-22 09:05:00|1062.5|1061.5|1062.5|1061|1062.5|1061.6|1060.7|1059.8|6
1650618600000|2022-04-22 09:10:00|1062|1061.3|1064|1062.5|1065.6|1064.2|1061.9|1061.2|19
1650618900000|2022-04-22 09:15:00|1063.8|1062.3|1063.8|1062.8|1065.1|1063.6|1062.4|1061.3|1
1650619200000|2022-04-22 09:20:00|1063.4|1062.9|1067|1065.5|1067.1|1065.7|1063.4|1062.8|22
1650619500000|2022-04-22 09:25:00|1066.8|1065.8|1066.1|1064.6|1068|1066.8|1065.8|1064.6|6
1650619800000|2022-04-22 09:30:00|1066.2|1064.7|1066.4|1064.9|1066.4|1065.2|1065.2|1063.9|1
1650620100000|2022-04-22 09:35:00|1066|1065|1066.2|1064.7|1067.3|1066.1|1065.4|1064.1|7
1650620400000|2022-04-22 09:40:00|1066.3|1064.8|1068.4|1066.9|1068.4|1066.9|1065.5|1064.6|0
1650620700000|2022-04-22 09:45:00|1068|1067.4|1065.8|1064.8|1068.1|1067.4|1065.8|1064.3|2
1650621000000|2022-04-22 09:50:00|1065.7|1065.1|1065.9|1064.4|1067|1065.5|1065.3|1064.3|1
1650621300000|2022-04-22 09:55:00|1065.4|1064.1|1063.8|1062.3|1065.6|1064.4|1063.4|1062.1|29
1650621600000|2022-04-22 10:00:00|1063.1|1062.1|1063.7|1062.2|1064.2|1063|1062.7|1062|1
1650621900000|2022-04-22 10:05:00|1063.8|1062.8|1064|1062.5|1064.7|1063.5|1063.8|1062.3|2
1650622200000|2022-04-22 10:10:00|1063.8|1062.8|1062.8|1061.3|1063.8|1062.8|1062.2|1061.2|2
1650622500000|2022-04-22 10:15:00|1062.5|1061.5|1065.3|1063.8|1065.7|1064.6|1062.5|1061.5|22
1650622800000|2022-04-22 10:20:00|1065.4|1064.3|1064.5|1063.5|1065.9|1064.7|1064.5|1063.4|1
1650623100000|2022-04-22 10:25:00|1064.8|1063.8|1064.2|1062.7|1065.4|1064.2|1062.9|1061.9|34
1650623400000|2022-04-22 10:30:00|1064.1|1062.6|1064.2|1063.2|1064.3|1063.6|1064.1|1062.6|0
1650623700000|2022-04-22 10:35:00|1064.1|1063.5|1065.3|1063.8|1065.3|1064.2|1063.2|1061.7|7
1650624000000|2022-04-22 10:40:00|1065.1|1064.3|1067|1066|1068.9|1067.7|1065.1|1064.3|24
1650624300000|2022-04-22 10:45:00|1067.2|1066.2|1066.7|1065.2|1067.4|1066.5|1066|1064.9|1
1650624600000|2022-04-22 10:50:00|1066.5|1065|1070.7|1069.2|1071|1069.5|1065.8|1065|4
1650624900000|2022-04-22 10:55:00|1070.4|1069.4|1072|1070.5|1072.3|1070.8|1068.9|1067.5|7
1650625200000|2022-04-22 11:00:00|1071.6|1071|1070.8|1069.3|1072.4|1071.5|1070.5|1069.2|9
1650625500000|2022-04-22 11:05:00|1070.5|1069.9|1072.4|1070.9|1072.4|1071.6|1070.5|1069.8|15
1650625800000|2022-04-22 11:10:00|1072.2|1071.2|1070.7|1069.2|1072.2|1071.6|1069.8|1068.5|18
1650626100000|2022-04-22 11:15:00|1070.8|1069.3|1072.4|1070.9|1072.4|1071.2|1070|1068.9|162
1650626400000|2022-04-22 11:20:00|1072|1070.5|1073.7|1072.2|1073.9|1072.9|1072|1070.5|9
1650626700000|2022-04-22 11:25:00|1073.6|1072.1|1074.8|1073.3|1074.8|1073.3|1073|1071.8|0
1650627000000|2022-04-22 11:30:00|1075|1073.5|1077.2|1075.7|1077.9|1076.9|1075|1073.5|52
1650627300000|2022-04-22 11:35:00|1077.6|1076.1|1077.7|1076.2|1079.9|1078.4|1077.2|1076.1|214
1650627600000|2022-04-22 11:40:00|1077.4|1076.4|1074.7|1073.2|1077.7|1076.5|1074.2|1072.7|9
1650627900000|2022-04-22 11:45:00|1075|1074|1074.1|1072.6|1075.9|1074.6|1072.2|1071.6|39
1650628200000|2022-04-22 11:50:00|1074|1072.5|1075|1073.5|1075.3|1074.4|1070.4|1068.9|18
1650628500000|2022-04-22 11:55:00|1075.1|1073.6|1075.5|1074.5|1075.8|1074.5|1073.7|1072.3|8
1650628800000|2022-04-22 12:00:00|1075.8|1074.3|1076.8|1075.8|1077|1075.8|1074.9|1073.4|27
1650629100000|2022-04-22 12:05:00|1077|1075.5|1076.3|1074.8|1077.2|1076.1|1075|1073.8|11
1650629400000|2022-04-22 12:10:00|1076.5|1075.5|1077.5|1076.5|1077.9|1076.7|1076.4|1075.1|7
1650629700000|2022-04-22 12:15:00|1077.6|1076.6|1075.9|1074.4|1078|1077.3|1075.6|1074.4|25
1650630000000|2022-04-22 12:20:00|1075.7|1074.7|1075.9|1074.4|1076.1|1074.8|1074.8|1073.4|3
1650630300000|2022-04-22 12:25:00|1076.1|1074.6|1075.8|1074.3|1077.2|1075.7|1074.6|1073.7|28
1650630600000|2022-04-22 12:30:00|1075.7|1074.7|1077|1076|1077.2|1076.1|1074.6|1073.7|169
1650630900000|2022-04-22 12:35:00|1076.8|1076.2|1082.1|1081.1|1084.1|1082.6|1076.8|1076|48
1650631200000|2022-04-22 12:40:00|1082.6|1081.6|1079.7|1078.7|1083|1082.2|1079.3|1078.3|35
1650634200000|2022-04-22 13:30:00|1084.1|1083.1|1081.4|1080.4|1085.3|1084.1|1077.8|1077|261
1650634500000|2022-04-22 13:35:00|1081.1|1080.1|1081.6|1080.6|1082.2|1081.6|1078.8|1078.1|102
1650634800000|2022-04-22 13:40:00|1081.5|1080.9|1079.5|1078.5|1082.6|1082|1079.2|1078.4|146
1650635100000|2022-04-22 13:45:00|1079.3|1078.7|1079|1078|1081.4|1080.7|1075.8|1074.9|136
1650635400000|2022-04-22 13:50:00|1078.8|1078.2|1077.8|1077.2|1081.9|1081.1|1077.8|1077|50
1650635700000|2022-04-22 13:55:00|1078|1077|1074.4|1072.9|1079.3|1078.7|1073.3|1072.4|83
1650636000000|2022-04-22 14:00:00|1074.1|1073.1|1071.4|1070.8|1075|1074.1|1071.2|1070.5|80
1650636300000|2022-04-22 14:05:00|1071.5|1070.9|1070.2|1069.2|1073.1|1071.9|1069.9|1069.2|352
1650636600000|2022-04-22 14:10:00|1070.4|1068.9|1065|1064|1070.4|1068.9|1064|1063.4|108
1650636900000|2022-04-22 14:15:00|1064.8|1064.2|1067.4|1066.8|1067.6|1067|1063.7|1063.1|119
1650637200000|2022-04-22 14:20:00|1067.6|1067|1065.3|1064.7|1068|1067.3|1064.9|1064.3|150
1650637500000|2022-04-22 14:25:00|1065.1|1064.5|1065.8|1065.2|1066.3|1065.5|1064.2|1063.4|55
1650637800000|2022-04-22 14:30:00|1066|1065|1067.6|1067|1071.1|1070.5|1065.4|1064.8|80
1650638100000|2022-04-22 14:35:00|1067.8|1066.8|1067.7|1067.1|1069|1068.2|1066.7|1066.1|67
1650638400000|2022-04-22 14:40:00|1067.8|1067.2|1071.2|1070.6|1071.4|1070.7|1067.3|1066.7|226
1650638700000|2022-04-22 14:45:00|1071|1070.4|1067.2|1066.6|1071.2|1070.6|1067|1066.2|94
1650639000000|2022-04-22 14:50:00|1067.3|1066.7|1069.2|1068.6|1071|1070.3|1067.3|1066.7|47
1650639300000|2022-04-22 14:55:00|1068.8|1068.2|1068.8|1068.2|1069.9|1069.1|1067.7|1067.1|32
1650639600000|2022-04-22 15:00:00|1068.9|1068.3|1071.7|1071.1|1072.2|1071.6|1068.8|1068|24
1650639900000|2022-04-22 15:05:00|1071.3|1070.7|1071.5|1070.9|1073.9|1072.9|1070.9|1070.3|134
1650640200000|2022-04-22 15:10:00|1071.8|1071.2|1073|1072|1073.4|1072.6|1071|1070.4|159
1650640500000|2022-04-22 15:15:00|1073.3|1072.7|1072.3|1071.7|1073.9|1073.3|1071.3|1070.7|38
1650640800000|2022-04-22 15:20:00|1072.4|1071.8|1072.8|1072.2|1073.9|1073.3|1071.7|1070.9|67
1650641100000|2022-04-22 15:25:00|1072.6|1071.6|1072.5|1071.9|1073|1072.4|1070.9|1070.3|316
1650641400000|2022-04-22 15:30:00|1072.4|1071.8|1076.4|1075.8|1077.8|1077.2|1072.3|1071.6|324
1650641700000|2022-04-22 15:35:00|1076.3|1075.7|1074.5|1073.9|1077.8|1077.2|1074|1073.4|69
1650642000000|2022-04-22 15:40:00|1075|1074.4|1077.5|1076.9|1078.1|1077.2|1074.8|1074.2|148
1650642300000|2022-04-22 15:45:00|1077.6|1077|1078.5|1077.9|1079.3|1078.7|1076.9|1076.1|201
1650642600000|2022-04-22 15:50:00|1078.4|1077.8|1078.6|1078|1081.1|1080.5|1077.9|1077.2|96
1650642900000|2022-04-22 15:55:00|1078.5|1077.9|1077.3|1076.7|1078.9|1078.3|1076.5|1075.9|66
1650643200000|2022-04-22 16:00:00|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1074.9|1074.3|30
1650643500000|2022-04-22 16:05:00|1077.5|1076.9|1077.8|1077.2|1079|1078.4|1076.9|1076.3|41
1650643800000|2022-04-22 16:10:00|1077.9|1077.3|1078|1077.4|1078.8|1078.2|1076.5|1075.9|44
1650644100000|2022-04-22 16:15:00|1077.8|1077.2|1077.1|1076.5|1078.5|1077.9|1076.8|1076.2|29
1650644400000|2022-04-22 16:20:00|1077.2|1076.6|1077.1|1076.5|1077.6|1077|1076.4|1075.8|67
1650644700000|2022-04-22 16:25:00|1077.4|1076.8|1082|1081|1082.2|1081.6|1077.4|1076.8|215
1650645000000|2022-04-22 16:30:00|1081.8|1081.2|1082.4|1081.8|1083.4|1082.7|1081.4|1080.7|153
1650645300000|2022-04-22 16:35:00|1082.5|1081.9|1082.6|1081.6|1084|1083.2|1082.1|1081.5|67
1650645600000|2022-04-22 16:40:00|1082.4|1081.8|1082.5|1081.9|1083.2|1082.6|1081.8|1081.2|153
1650645900000|2022-04-22 16:45:00|1082.4|1081.8|1084.1|1083.5|1084.7|1084.1|1082.4|1081.8|107
1650646200000|2022-04-22 16:50:00|1084.2|1083.6|1084.6|1084|1084.6|1084|1083.4|1082.8|293
1650646500000|2022-04-22 16:55:00|1084.3|1083.7|1081.9|1081.3|1084.6|1084|1081.1|1080.5|83
1650646800000|2022-04-22 17:00:00|1081.8|1081.2|1081.1|1080.5|1083.2|1082.6|1080.2|1079.6|162
1650647100000|2022-04-22 17:05:00|1080.9|1080.3|1080.8|1080.2|1081.7|1081.1|1080.4|1079.8|31
1650647400000|2022-04-22 17:10:00|1080.6|1080|1081.1|1080.5|1081.3|1080.6|1079.7|1079.1|48
1650647700000|2022-04-22 17:15:00|1080.9|1080.3|1080.4|1079.8|1081.2|1080.6|1079.2|1078.6|194
1650648000000|2022-04-22 17:20:00|1080.8|1080|1077.6|1077|1080.8|1080.2|1077.6|1077|64
1650648300000|2022-04-22 17:25:00|1077.8|1077.2|1075.1|1074.1|1078.1|1077.3|1073.7|1073.1|297
1650648600000|2022-04-22 17:30:00|1074.9|1074.3|1075.7|1075.1|1076.5|1075.8|1074.8|1074.2|55
1650648900000|2022-04-22 17:35:00|1075.9|1075.3|1075.9|1075.3|1076.3|1075.5|1074.6|1073.8|70
1650649200000|2022-04-22 17:40:00|1076.1|1075.5|1076.2|1075.6|1076.6|1076|1075.2|1074.4|155
1650649500000|2022-04-22 17:45:00|1076.4|1075.4|1077.9|1076.9|1078.7|1078.1|1075.8|1075|78
1650649800000|2022-04-22 17:50:00|1078|1077|1076.9|1075.9|1078|1077.2|1076.3|1075.4|216
1650650100000|2022-04-22 17:55:00|1076.8|1076.2|1077.9|1077.3|1078.3|1077.7|1076|1075.4|149
1650650400000|2022-04-22 18:00:00|1078|1077|1075.1|1074.1|1078.3|1077.7|1074.2|1073.4|73
1650650700000|2022-04-22 18:05:00|1074.9|1073.9|1076.5|1075.9|1077.5|1076.7|1074.4|1073.4|240
1650651000000|2022-04-22 18:10:00|1076.4|1075.8|1075.2|1074.6|1076.9|1076.2|1073|1072.4|660
1650651300000|2022-04-22 18:15:00|1075.3|1074.7|1074.4|1072.9|1075.4|1074.8|1072|1071.2|340
1650844800000|2022-04-25 00:00:00|1083.1|1081.6|1081.9|1081.3|1089.9|1088.7|1081.1|1080.5|2432
1650845100000|2022-04-25 00:05:00|1082.1|1081.5|1081.8|1080.3|1084.2|1083.3|1080.9|1080.1|5197
1650845400000|2022-04-25 00:10:00|1081.7|1080.7|1080.4|1078.9|1083|1082|1080|1078.6|2881
1650845700000|2022-04-25 00:15:00|1080.3|1078.8|1080.9|1080.3|1081.6|1080.5|1079.9|1078.8|35
1650846000000|2022-04-25 00:20:00|1081|1080|1080|1079|1081|1080.3|1079.3|1078.6|1378
1650846300000|2022-04-25 00:25:00|1079.9|1079.3|1080|1079|1080.1|1079.4|1079.5|1078.9|4742
1650846600000|2022-04-25 00:30:00|1079.9|1079.3|1080|1079|1080.1|1079.3|1079.4|1078.6|2369
1650846900000|2022-04-25 00:35:00|1079.7|1078.2|1079.2|1078.6|1079.9|1078.6|1078.4|1077.6|32
1650847200000|2022-04-25 00:40:00|1079.1|1078.5|1080.2|1079.2|1080.6|1079.6|1079.1|1078.5|7
1650847500000|2022-04-25 00:45:00|1079.9|1079.3|1080.4|1079.8|1081|1079.8|1079.8|1079.1|9
1650847800000|2022-04-25 00:50:00|1080.7|1079.7|1079.8|1079.2|1080.9|1079.7|1079.8|1079.2|5
1650848100000|2022-04-25 00:55:00|1080.6|1079.1|1082.4|1080.9|1082.4|1080.9|1080.2|1079.1|902
1650848400000|2022-04-25 01:00:00|1082.5|1081|1081.6|1080.1|1082.6|1081.4|1081|1079.5|7287
1650848700000|2022-04-25 01:05:00|1081.9|1080.4|1080.9|1080.3|1081.9|1080.8|1080.8|1079.9|5
1650849000000|2022-04-25 01:10:00|1081.6|1080.1|1083|1082|1083.4|1082.6|1081.4|1080.1|2865
1650849300000|2022-04-25 01:15:00|1083.2|1082.2|1083.6|1082.1|1083.6|1082.6|1082.5|1081.4|1003
1650849600000|2022-04-25 01:20:00|1083.2|1082.2|1083.2|1081.7|1083.6|1082.7|1081.9|1081.1|6
1650849900000|2022-04-25 01:25:00|1083.1|1081.6|1083.5|1082.5|1083.6|1082.8|1083|1081.6|9
1650850200000|2022-04-25 01:30:00|1083.4|1082.8|1083|1082|1083.6|1082.8|1083|1081.9|7
1650850500000|2022-04-25 01:35:00|1082.9|1082.3|1083.1|1081.6|1083.4|1082.4|1082.7|1081.6|7
1650850800000|2022-04-25 01:40:00|1082.7|1081.7|1082.9|1082.3|1082.9|1082.3|1082.7|1081.4|3018
1650851100000|2022-04-25 01:45:00|1083|1082|1083|1081.5|1083.1|1082.4|1082.7|1081.4|8
1650851400000|2022-04-25 01:50:00|1083.1|1081.6|1082.2|1081.2|1083.1|1081.7|1081.8|1081|2035
1650851700000|2022-04-25 01:55:00|1082.5|1081.6|1080.7|1080.1|1082.9|1081.6|1080.7|1079.7|3072
1650852000000|2022-04-25 02:00:00|1080.3|1079.7|1080.5|1079.5|1081.1|1080.2|1080.3|1079.5|25
1650852300000|2022-04-25 02:05:00|1080.2|1079.6|1079|1078|1080.2|1079.6|1078.7|1078|46
1650852600000|2022-04-25 02:10:00|1078.7|1078.1|1078.4|1077.8|1079.9|1078.9|1078.4|1077.6|16
1650852900000|2022-04-25 02:15:00|1078.5|1077.5|1078.5|1077.5|1079.2|1078.3|1078.2|1077.4|7680
1650853200000|2022-04-25 02:20:00|1078.4|1077.8|1077.2|1076.6|1078.7|1077.9|1077|1076.4|1120
1650853500000|2022-04-25 02:25:00|1077.3|1076.7|1076.4|1075.8|1077.3|1076.7|1076.4|1075.8|66
1650853800000|2022-04-25 02:30:00|1077|1076|1077.1|1075.6|1077.1|1076.3|1075.9|1075.2|25
1650854100000|2022-04-25 02:35:00|1076.3|1075.7|1077|1075.5|1077.1|1075.8|1075.5|1074.9|2512
1650854400000|2022-04-25 02:40:00|1076.5|1075.6|1077.9|1076.4|1078.1|1077.1|1076.2|1075.5|2510
1650854700000|2022-04-25 02:45:00|1077.5|1076.5|1076.2|1075.6|1077.5|1076.5|1076.2|1075.5|3779
1650855000000|2022-04-25 02:50:00|1075.7|1075.1|1077.1|1075.6|1077.1|1075.8|1075.7|1074.5|1271
1650855300000|2022-04-25 02:55:00|1076.7|1075.7|1077.1|1075.6|1077.1|1075.8|1076.4|1075.5|2
1650855600000|2022-04-25 03:00:00|1076.4|1075.8|1076.9|1075.4|1077.5|1076.6|1076.4|1075.4|10
1650855900000|2022-04-25 03:05:00|1076.5|1075.5|1077|1075.5|1077.1|1075.9|1076.1|1074.9|12704
1650856200000|2022-04-25 03:10:00|1077.1|1075.6|1077.1|1075.6|1077.4|1075.9|1077.1|1075.6|2
1650856500000|2022-04-25 03:15:00|1076.9|1075.4|1077|1076|1077.1|1076|1076.4|1075.1|7
1650856800000|2022-04-25 03:20:00|1078.1|1076.6|1077.9|1076.4|1078.1|1076.7|1077.2|1076.1|1318
1650857100000|2022-04-25 03:25:00|1077.7|1076.7|1077.1|1075.6|1077.9|1076.7|1076.9|1075.6|1
1650857700000|2022-04-25 03:35:00|1076.9|1076.3|1076.7|1075.7|1077.1|1076.3|1076.7|1075.6|1
1650858000000|2022-04-25 03:40:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|1
1650858300000|2022-04-25 03:45:00|1076.7|1075.7|1077.5|1076.9|1077.5|1076.9|1076.7|1075.7|10
1650858600000|2022-04-25 03:50:00|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|9
1650858900000|2022-04-25 03:55:00|1076.9|1076.3|1078|1077|1078|1077.1|1076.9|1076.3|9122
1650859200000|2022-04-25 04:00:00|1078.4|1076.9|1078.5|1077.5|1078.5|1077.8|1077.9|1076.8|136
1650859500000|2022-04-25 04:05:00|1078.6|1077.1|1077.5|1076.5|1078.6|1077.5|1077.2|1076.4|1
1650859800000|2022-04-25 04:10:00|1077.4|1076.8|1078.3|1077.3|1078.4|1077.7|1077.4|1076.6|4
1650860100000|2022-04-25 04:15:00|1077.9|1077.1|1078.4|1076.9|1078.4|1077.3|1077.6|1076.8|12
1650860400000|2022-04-25 04:20:00|1077.7|1077.1|1077.5|1076.5|1078.1|1077.1|1077.3|1076.1|7
1650860700000|2022-04-25 04:25:00|1077.6|1076.1|1076.4|1075.8|1077.6|1076.1|1076.4|1075.8|25
1650861000000|2022-04-25 04:30:00|1076.5|1075.5|1076|1075|1076.5|1075.6|1075.7|1075|2621
1650861300000|2022-04-25 04:35:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|2
1650861600000|2022-04-25 04:40:00|1076|1075|1076|1075|1076|1075.1|1075.7|1075|1
1650861900000|2022-04-25 04:45:00|1075.7|1075.1|1076|1075|1076|1075.1|1075.7|1075|0
1650862200000|2022-04-25 04:50:00|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|15
1650862500000|2022-04-25 04:55:00|1075.7|1075.1|1075.7|1075.1|1075.8|1075.2|1075.6|1075|7
1650862800000|2022-04-25 05:00:00|1076|1075|1076|1075|1076|1075|1076|1075|7
1650863100000|2022-04-25 05:05:00|1076.1|1074.6|1076|1075|1076.1|1075.3|1075.6|1074.6|1363
1650863400000|2022-04-25 05:10:00|1075.7|1075.1|1075.4|1074.8|1076.1|1075.5|1075.3|1074.6|20
1650863700000|2022-04-25 05:15:00|1075.7|1075.1|1075.9|1075.3|1076.1|1075.3|1075.4|1074.5|6916
1650864000000|2022-04-25 05:20:00|1075.8|1075.2|1076.4|1075.8|1077.1|1075.8|1075.8|1075|2778
1650864300000|2022-04-25 05:25:00|1076.8|1076.1|1077.4|1075.9|1077.4|1076.1|1076.4|1075.9|3
1650864600000|2022-04-25 05:30:00|1077|1076|1077.2|1076.6|1077.4|1076.6|1076.6|1075.9|1395
1650864900000|2022-04-25 05:35:00|1077.3|1076.3|1074.7|1074.1|1077.5|1076.6|1074.7|1074.1|36
1650865200000|2022-04-25 05:40:00|1074.5|1073.5|1072.4|1070.9|1074.5|1073.6|1071.6|1070.9|50
1650865500000|2022-04-25 05:45:00|1072.3|1071.3|1072.4|1071.8|1072.9|1071.8|1071.7|1070.9|7
1650865800000|2022-04-25 05:50:00|1073.1|1071.6|1071.6|1071|1073.1|1072|1071.6|1070.9|17
1650866100000|2022-04-25 05:55:00|1071.4|1070.8|1069.9|1068.4|1071.4|1070.8|1069.4|1068.4|47
1650866400000|2022-04-25 06:00:00|1069.5|1068.5|1069.6|1068.1|1071.1|1070.5|1068.8|1068.1|12
1650866700000|2022-04-25 06:05:00|1069.5|1068.5|1069.9|1069.3|1071.1|1070|1069.4|1068.4|3194
1650867000000|2022-04-25 06:10:00|1070.3|1069.5|1070.7|1070.1|1070.9|1070.2|1070.2|1069.4|5
1650867300000|2022-04-25 06:15:00|1070.9|1070.3|1070.9|1070.3|1071.8|1070.8|1070.9|1070|11271
1650867600000|2022-04-25 06:20:00|1071|1070|1071.6|1070.1|1071.6|1070.4|1070.3|1069.6|15
1650867900000|2022-04-25 06:25:00|1071.3|1070.3|1071|1070|1071.6|1070.3|1071|1069.6|0
1650868200000|2022-04-25 06:30:00|1071.1|1069.6|1069|1068.4|1071.1|1070.1|1069|1068.4|31
1650868500000|2022-04-25 06:35:00|1068.8|1068.2|1069.7|1069.1|1070.2|1069.4|1068.6|1068|3292
1650868800000|2022-04-25 06:40:00|1069.8|1068.8|1069|1068.4|1069.8|1068.9|1069|1068.2|2
1650869100000|2022-04-25 06:45:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068|1067.4|25
1650869400000|2022-04-25 06:50:00|1069.1|1068.5|1068.2|1067.6|1069.2|1068.5|1067.7|1066.6|1739
1650869700000|2022-04-25 06:55:00|1068.5|1067.5|1068.5|1067.9|1069.3|1068.3|1068.2|1066.9|12
1650870000000|2022-04-25 07:00:00|1068.6|1068|1069.2|1067.7|1070.2|1069|1068.3|1067.2|3619
1650870300000|2022-04-25 07:05:00|1069.3|1068.3|1070.4|1068.9|1071.2|1070|1069|1067.7|33
1650870600000|2022-04-25 07:10:00|1069.4|1067.9|1070.7|1069.2|1071.8|1070.9|1068.5|1067.4|1901
1650870900000|2022-04-25 07:15:00|1070.4|1068.9|1072|1071.4|1072|1071.4|1070.3|1068.8|1986
1650871200000|2022-04-25 07:20:00|1071.7|1071.1|1070.8|1069.8|1072|1071.1|1070.6|1069.7|29
1650871500000|2022-04-25 07:25:00|1070.5|1069.9|1070.7|1069.2|1070.7|1069.9|1069.7|1069|3
1650871800000|2022-04-25 07:30:00|1070|1069.4|1069.2|1068.6|1070.7|1069.4|1068.6|1068|22
1650872100000|2022-04-25 07:35:00|1069.3|1068.7|1068.2|1067.6|1069.7|1068.9|1068.2|1067.6|105
1650872400000|2022-04-25 07:40:00|1068.3|1067.7|1068.8|1067.8|1069.5|1068.6|1068.3|1067.7|8
1650872700000|2022-04-25 07:45:00|1068.5|1067.9|1068.2|1067.6|1068.5|1067.9|1067.7|1067|12
1650873000000|2022-04-25 07:50:00|1068.5|1067.9|1069|1068|1069.3|1068.4|1068|1067|21
1650873300000|2022-04-25 07:55:00|1069.1|1068.4|1071.1|1070.5|1071.1|1070.5|1069.1|1068|8524
1650873600000|2022-04-25 08:00:00|1071.2|1070.6|1071.9|1070.4|1072.2|1071.1|1071.2|1070.2|14
1650873900000|2022-04-25 08:05:00|1071.7|1071.1|1071.7|1071.1|1071.9|1071.1|1071.2|1070.3|3
1650874200000|2022-04-25 08:10:00|1071.8|1071.2|1073.8|1073.2|1073.8|1073.2|1071.7|1070.8|25
1650874500000|2022-04-25 08:15:00|1074|1073.4|1075|1074.4|1075.8|1075.2|1073.7|1072.8|70
1650874800000|2022-04-25 08:20:00|1074.8|1074.2|1075|1074.4|1076.9|1075.9|1074.8|1074|7038
1650875100000|2022-04-25 08:25:00|1074.8|1074.2|1075|1074.4|1076.3|1075.4|1074.8|1073.9|16564
1650875400000|2022-04-25 08:30:00|1074.8|1074|1074.3|1073.3|1075.7|1074.4|1074|1073.3|2461
1650875700000|2022-04-25 08:35:00|1074|1073.4|1074|1073|1074.9|1073.9|1073.2|1072.4|2402
1650876000000|2022-04-25 08:40:00|1073.9|1072.4|1073.3|1072.3|1073.9|1072.5|1072.5|1071.8|6
1650876300000|2022-04-25 08:45:00|1072.8|1071.8|1076.5|1075.5|1076.5|1075.9|1072.3|1071.3|9689
1650876600000|2022-04-25 08:50:00|1076.2|1074.7|1074.9|1073.4|1076.7|1075.4|1073.2|1072.4|2504
1650876900000|2022-04-25 08:55:00|1074.5|1073.5|1072.3|1071.3|1074.5|1073.7|1071.1|1070.5|37
1650877200000|2022-04-25 09:00:00|1071.9|1070.4|1071.5|1070.5|1071.9|1070.8|1070|1069.2|2538
1650877500000|2022-04-25 09:05:00|1071.6|1071|1072.5|1071.5|1072.5|1071.5|1070.8|1069.7|2576
1650877800000|2022-04-25 09:10:00|1071.9|1071|1073|1072|1073.4|1072.6|1071.5|1070.4|2626
1650878100000|2022-04-25 09:15:00|1072.6|1071.6|1074.8|1073.8|1075.2|1074.4|1072|1071.3|5313
1650878400000|2022-04-25 09:20:00|1075.2|1073.7|1077.5|1076.5|1077.8|1076.5|1075|1073.7|8110
1650878700000|2022-04-25 09:25:00|1077.8|1076.8|1077.7|1077.1|1079.2|1078.4|1076.6|1075.7|106
1650879000000|2022-04-25 09:30:00|1077.8|1076.8|1079|1078|1079|1078.4|1077.5|1076.2|200
1650879300000|2022-04-25 09:35:00|1079.1|1078.5|1079.8|1078.8|1080.2|1079.1|1079|1077.9|8832
1650879600000|2022-04-25 09:40:00|1079.5|1078.9|1079.5|1078.5|1079.5|1078.9|1078.5|1077.4|11822
1650879900000|2022-04-25 09:45:00|1079.2|1078.6|1080.8|1079.8|1080.8|1080.1|1078.8|1077.5|8892
1650880200000|2022-04-25 09:50:00|1080.5|1079.9|1080.5|1079.5|1081.7|1081|1079.6|1078.9|3046
1650880500000|2022-04-25 09:55:00|1080.3|1079.3|1081.2|1079.7|1081.5|1080.6|1080.3|1078.9|36
1650880800000|2022-04-25 10:00:00|1080.8|1079.8|1081|1080.4|1081.9|1080.7|1080.5|1079.8|12361
1650881100000|2022-04-25 10:05:00|1080.7|1080.1|1080.3|1079.3|1081.1|1080.5|1080|1078.9|40689
1650881400000|2022-04-25 10:10:00|1080.7|1079.2|1081.3|1080.3|1081.3|1080.6|1079.5|1078.8|3152
1650881700000|2022-04-25 10:15:00|1081|1080|1083|1082.4|1083.1|1082.5|1080.7|1080|21
1650882000000|2022-04-25 10:20:00|1082.7|1082.1|1085.3|1084.3|1085.4|1084.3|1082.3|1081.7|42
1650882300000|2022-04-25 10:25:00|1085.2|1084.6|1084.2|1082.7|1085.5|1084.6|1083|1082.2|6610
1650882600000|2022-04-25 10:30:00|1084|1083|1083.8|1082.8|1084.5|1083.9|1083.1|1082.5|30
1650882900000|2022-04-25 10:35:00|1084|1083|1083.2|1082.6|1084.4|1083|1083.1|1082.2|23587
1650883200000|2022-04-25 10:40:00|1083.5|1082.5|1082.5|1081.9|1083.5|1082.5|1081.5|1080.8|20378
1650883500000|2022-04-25 10:45:00|1082.2|1081.6|1082.3|1081.3|1083.8|1082.9|1082|1081.3|10303
1650883800000|2022-04-25 10:50:00|1082|1081.4|1084.2|1082.7|1084.2|1083|1081.3|1080.7|6893
1650884100000|2022-04-25 10:55:00|1084|1083|1086|1085|1086|1085.1|1083.5|1082.7|17
1650884400000|2022-04-25 11:00:00|1085.1|1084.1|1086.9|1085.4|1087|1086.4|1083.8|1083.2|3537
1650884700000|2022-04-25 11:05:00|1086.5|1085.5|1087|1086|1087|1086.1|1084.8|1083.8|42142
1650885000000|2022-04-25 11:10:00|1087.2|1086.4|1084.9|1083.4|1087.2|1086.4|1084.2|1083.2|3557
1650885300000|2022-04-25 11:15:00|1085.2|1083.7|1084.8|1083.8|1085.8|1085.1|1084.2|1082.7|7134
1650885600000|2022-04-25 11:20:00|1085|1084.4|1086.5|1085.9|1087.6|1086.6|1085|1084.1|39356
1650885900000|2022-04-25 11:25:00|1086.4|1085.8|1084.7|1084.1|1086.4|1085.8|1084.2|1083.2|18339
1650886200000|2022-04-25 11:30:00|1084.5|1083.9|1084|1083.4|1084.8|1083.9|1083|1082.3|3695
1650886500000|2022-04-25 11:35:00|1084.1|1083.1|1083.6|1082.6|1085.8|1085.1|1083|1082.3|3828
1650886800000|2022-04-25 11:40:00|1083.5|1082.9|1084.5|1083.9|1084.9|1084|1082.2|1081.1|11549
1650887100000|2022-04-25 11:45:00|1084.6|1084|1083.6|1082.6|1084.9|1084.3|1083|1082.2|3970
1650887400000|2022-04-25 11:50:00|1083.3|1082.3|1082|1081.4|1084.2|1083.1|1082|1081.4|7883
1650887700000|2022-04-25 11:55:00|1081.5|1080.9|1082.1|1081.1|1082.6|1081.9|1080.9|1080.3|95
1650888000000|2022-04-25 12:00:00|1082.4|1081.5|1082.1|1081.1|1083.1|1082.4|1081.4|1080.8|34
1650888300000|2022-04-25 12:05:00|1081.8|1080.8|1082|1081.4|1082.9|1081.9|1081.5|1080.8|4123
1650888600000|2022-04-25 12:10:00|1082.7|1081.2|1082.8|1081.8|1083.4|1082.1|1080.7|1079.9|4278
1650888900000|2022-04-25 12:15:00|1082.5|1081.9|1082|1081.4|1083.3|1082.4|1082|1081.3|13032
1650889200000|2022-04-25 12:20:00|1081.8|1080.8|1080.1|1079.1|1081.8|1080.8|1079.6|1078.8|38
1650889500000|2022-04-25 12:25:00|1079.7|1078.9|1078.1|1077.1|1079.9|1079.1|1077.7|1076.9|4480
1650889800000|2022-04-25 12:30:00|1077.7|1076.9|1077.1|1076.1|1078.2|1077.1|1076.7|1076.1|57
1650890100000|2022-04-25 12:35:00|1077|1076.4|1074.6|1074|1077.1|1076.5|1074|1073.2|14169
1650890400000|2022-04-25 12:40:00|1075.3|1074.3|1075.1|1074.1|1075.3|1074.6|1073.7|1072.9|4983
1650893400000|2022-04-25 13:30:00|1074|1073.4|1072.5|1071.9|1075.6|1075|1070|1069.4|6330
1650893700000|2022-04-25 13:35:00|1072.8|1071.8|1072.2|1071.6|1075.2|1074.6|1070.1|1069.5|433
1650894000000|2022-04-25 13:40:00|1072.4|1071.8|1079.2|1078.6|1079.7|1079.1|1071.1|1070.3|6561
1650894300000|2022-04-25 13:45:00|1078.5|1077.9|1080.5|1079.9|1080.5|1079.9|1077.2|1076.6|300
1650894600000|2022-04-25 13:50:00|1080.2|1079.6|1083.5|1082.9|1084.7|1084.1|1079.4|1078.8|293
1650894900000|2022-04-25 13:55:00|1083.2|1082.6|1085.2|1084.6|1085.8|1085.1|1082.9|1082.3|14976
1650895200000|2022-04-25 14:00:00|1085.6|1084.8|1082.1|1081.1|1085.9|1085.3|1081.4|1080.7|53630
1650895500000|2022-04-25 14:05:00|1081.7|1080.9|1080.2|1079.6|1081.8|1080.9|1078.5|1077.9|39101
1650895800000|2022-04-25 14:10:00|1080.4|1079.8|1076.7|1076.1|1081.3|1080.4|1076.4|1075.8|248
1650896100000|2022-04-25 14:15:00|1076.5|1075.9|1077.6|1076.6|1078.5|1077.9|1076.1|1075.3|296
1650896400000|2022-04-25 14:20:00|1077.2|1076.5|1077.2|1076.6|1077.9|1077.3|1077.1|1076.5|109
1650896700000|2022-04-25 14:25:00|1077.1|1076.5|1072.7|1072.1|1077.4|1076.8|1072|1071.3|9213
1650897000000|2022-04-25 14:30:00|1072.5|1071.9|1069.2|1068.6|1073.1|1072.5|1068.9|1068.3|351
1650897300000|2022-04-25 14:35:00|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1066.7|1066.1|444
1650897600000|2022-04-25 14:40:00|1068.6|1068|1066.4|1065.8|1068.8|1068.1|1066.1|1065.5|261
1650897900000|2022-04-25 14:45:00|1066|1065.4|1061.9|1061.3|1066|1065.4|1061.6|1061|472
1650898200000|2022-04-25 14:50:00|1061.7|1061.1|1063.2|1062.6|1065.1|1064.4|1061.6|1061|23734
1650898500000|2022-04-25 14:55:00|1063.1|1062.5|1063.8|1063.2|1063.9|1063.3|1063|1062.4|12096
1650898800000|2022-04-25 15:00:00|1063.7|1063.1|1062.4|1061.8|1063.8|1063.2|1059.7|1059.1|567
1650899100000|2022-04-25 15:05:00|1062.6|1062|1060.8|1060.2|1062.7|1062.1|1060.5|1059.9|800
1650899400000|2022-04-25 15:10:00|1060.6|1060|1057.4|1056.8|1061.4|1060.8|1056.3|1055.7|400
1650899700000|2022-04-25 15:15:00|1057.3|1056.7|1058|1057.4|1058.5|1057.9|1056.5|1055.9|288
1650900000000|2022-04-25 15:20:00|1058.4|1057.8|1057.5|1056.9|1059.9|1059.3|1057.4|1056.8|487
1650900300000|2022-04-25 15:25:00|1057.8|1056.8|1057.9|1057.3|1061.5|1060.9|1057.4|1056.8|17715
1650900600000|2022-04-25 15:30:00|1058.3|1057.7|1059.9|1059.3|1060.1|1059.5|1057.6|1057|179
1650900900000|2022-04-25 15:35:00|1059.8|1059.2|1061.3|1060.7|1061.4|1060.8|1059|1058.4|191
1650901200000|2022-04-25 15:40:00|1061.6|1060.6|1062.4|1061.8|1062.6|1062|1060.6|1060|182
1650901500000|2022-04-25 15:45:00|1062.5|1061.9|1062.3|1061.7|1063.9|1063.3|1060.8|1060.1|154
1650901800000|2022-04-25 15:50:00|1061.9|1061.3|1060.9|1060.3|1062.1|1061.5|1060.4|1059.8|378
1650902100000|2022-04-25 15:55:00|1060.8|1060.2|1063.1|1062.1|1063.3|1062.7|1060.5|1059.9|866
1650902400000|2022-04-25 16:00:00|1063|1062.4|1063.4|1062.8|1063.8|1063.2|1061|1060.4|91
1650902700000|2022-04-25 16:05:00|1063.1|1062.5|1067.8|1067.2|1068.1|1067.4|1063.1|1062.5|241
1650903000000|2022-04-25 16:10:00|1067.6|1067|1073.9|1073.3|1073.9|1073.3|1067.4|1066.8|347
1650903300000|2022-04-25 16:15:00|1073.8|1072.8|1072.4|1071.8|1074|1073.4|1071.4|1070.8|248
1650903600000|2022-04-25 16:20:00|1072.3|1071.7|1072|1071.4|1073.3|1072.7|1071.6|1071|123
1650903900000|2022-04-25 16:25:00|1072.4|1071.8|1072.6|1072|1072.8|1072.2|1070|1069.3|364
1650904200000|2022-04-25 16:30:00|1071.8|1071.2|1073|1072.4|1073.8|1073.2|1071.3|1070.6|22723
1650904500000|2022-04-25 16:35:00|1073.1|1072.5|1073|1072.4|1073.8|1073.2|1072.8|1072.2|130
1650904800000|2022-04-25 16:40:00|1072.9|1072.3|1071|1070.4|1073.3|1072.7|1070.8|1070.2|91552
1650905100000|2022-04-25 16:45:00|1070.8|1070.2|1072.8|1072.2|1073.1|1072.3|1070.6|1069.8|214
1650905400000|2022-04-25 16:50:00|1072.3|1071.7|1070.4|1069.8|1072.3|1071.7|1069.8|1069.1|174
1650905700000|2022-04-25 16:55:00|1070.5|1069.9|1071.9|1071.3|1072|1071.4|1070.5|1069.8|87
1650906000000|2022-04-25 17:00:00|1072|1071.4|1071.8|1071.2|1072.1|1071.5|1071.5|1070.9|113
1650906300000|2022-04-25 17:05:00|1071.5|1070.9|1072|1071.4|1072.6|1071.9|1071.5|1070.9|134
1650906600000|2022-04-25 17:10:00|1072.3|1071.3|1071|1070.4|1072.6|1071.9|1070.8|1070.2|93
1650906900000|2022-04-25 17:15:00|1071.1|1070.5|1070.5|1069.9|1071.1|1070.5|1070|1069.3|104
1650907200000|2022-04-25 17:20:00|1070.4|1069.8|1071.9|1071.3|1072.3|1071.7|1069.9|1069.3|69
1650907500000|2022-04-25 17:25:00|1071.8|1071.2|1072.1|1071.5|1072.3|1071.7|1071.1|1070.3|23998
1650907800000|2022-04-25 17:30:00|1072|1071.4|1070.1|1069.5|1072.1|1071.5|1069.8|1069.2|74
1650908100000|2022-04-25 17:35:00|1069.8|1069.2|1070.1|1069.1|1070.4|1069.8|1069|1068.3|53
1650908400000|2022-04-25 17:40:00|1069.6|1069|1071|1070.4|1071|1070.4|1069.4|1068.8|48
1650908700000|2022-04-25 17:45:00|1070.9|1070.3|1070.3|1069.7|1070.9|1070.3|1069.5|1068.9|24236
1650909000000|2022-04-25 17:50:00|1070.5|1069.9|1070.8|1070.2|1071.4|1070.8|1070|1069.4|24356
1650909300000|2022-04-25 17:55:00|1070.9|1070.3|1071.6|1071|1071.8|1071.2|1070.1|1069.5|89
1650909600000|2022-04-25 18:00:00|1071.3|1070.7|1071.8|1071.2|1072.6|1072|1071.3|1070.7|176
1650909900000|2022-04-25 18:05:00|1072|1071.4|1072.4|1071.8|1072.6|1072|1071.1|1070.5|320
1650910200000|2022-04-25 18:10:00|1072.1|1071.5|1072|1071.4|1073.9|1073.3|1071.5|1070.8|25818
1650910500000|2022-04-25 18:15:00|1072.6|1071.6|1072.9|1072.3|1074.1|1073.4|1071|1070.4|773
1650931200000|2022-04-26 00:00:00|1082.2|1081.6|1082.3|1081.7|1084|1083.2|1077.6|1076.6|218
1650931500000|2022-04-26 00:05:00|1082.4|1081.8|1082.6|1082|1083.1|1082.1|1081.5|1080.3|71
1650931800000|2022-04-26 00:10:00|1082.7|1082.1|1081.6|1080.6|1082.9|1082.1|1081.6|1080.3|34
1650932100000|2022-04-26 00:15:00|1081.7|1081|1080.9|1079.9|1082.3|1081.6|1080.6|1079.6|19
1650932400000|2022-04-26 00:20:00|1080.8|1080.2|1080.6|1079.6|1080.9|1080.3|1079.6|1078.5|25
1650932700000|2022-04-26 00:25:00|1081|1079.5|1081.9|1080.9|1082|1081.2|1080.9|1079.5|117
1650933000000|2022-04-26 00:30:00|1082|1080.5|1081.6|1080.6|1082.1|1080.9|1080.6|1079.5|23
1650933300000|2022-04-26 00:35:00|1081.3|1080.7|1082.4|1081.4|1082.4|1081.5|1081.3|1080.5|31
1650933600000|2022-04-26 00:40:00|1082.1|1081.1|1085.6|1084.6|1085.6|1084.6|1082.1|1081|132
1650933900000|2022-04-26 00:45:00|1085.3|1084.7|1084.4|1083.4|1085.5|1084.7|1084.1|1083|13
1650934200000|2022-04-26 00:50:00|1084.1|1083.5|1084.8|1083.3|1085|1083.7|1084.1|1083.3|3
1650934500000|2022-04-26 00:55:00|1084.4|1083.4|1085|1083.5|1085|1084.3|1084.4|1083.3|8
1650934800000|2022-04-26 01:00:00|1084.9|1083.4|1084.1|1083.1|1085|1083.7|1083.6|1082.9|8
1650935100000|2022-04-26 01:05:00|1084.2|1083.5|1084.1|1083.1|1084.2|1083.6|1084.1|1083.1|2
1650935400000|2022-04-26 01:10:00|1084.2|1083.6|1085.3|1084.7|1085.5|1084.7|1084.1|1083.1|14
1650935700000|2022-04-26 01:15:00|1085.1|1084.1|1085.5|1084|1085.5|1084.1|1084.4|1083.3|6
1650936000000|2022-04-26 01:20:00|1085.1|1084.1|1085.1|1084.1|1085.5|1084.6|1084.7|1084|12
1650936300000|2022-04-26 01:25:00|1084.8|1084.2|1085.4|1084.4|1085.4|1084.7|1084.8|1084.1|8
1650936600000|2022-04-26 01:30:00|1085.6|1084.6|1085.3|1083.8|1085.6|1084.7|1084.8|1083.8|15
1650936900000|2022-04-26 01:35:00|1085.1|1084.1|1085.4|1084.4|1085.8|1084.6|1084.8|1083.8|4
1650937200000|2022-04-26 01:40:00|1085.8|1084.3|1085.7|1085.1|1085.8|1085.1|1085.3|1084.3|3
1650937500000|2022-04-26 01:45:00|1085.3|1084.7|1084.6|1083.6|1085.6|1084.7|1084.3|1083.6|9
1650937800000|2022-04-26 01:50:00|1084.3|1083.7|1084.9|1083.9|1085|1084.2|1084.3|1083.5|3
1650938100000|2022-04-26 01:55:00|1084.6|1084|1084.9|1083.9|1085.3|1084.2|1084.6|1083.8|12
1650938400000|2022-04-26 02:00:00|1084.8|1084.2|1085.1|1084.1|1085.3|1084.6|1084.8|1083.8|5
1650938700000|2022-04-26 02:05:00|1085.4|1084.4|1086.8|1086.2|1087.8|1086.4|1084.6|1083.8|41
1650939000000|2022-04-26 02:10:00|1086.6|1085.6|1086.4|1085.4|1086.8|1085.6|1086.1|1085.3|7
1650939300000|2022-04-26 02:15:00|1086.3|1085.7|1087.3|1085.8|1087.3|1085.9|1086.3|1085.4|5
1650939600000|2022-04-26 02:20:00|1087.1|1086.1|1088.1|1087.5|1088.1|1087.5|1087.1|1086.1|14
1650939900000|2022-04-26 02:25:00|1088.3|1087.7|1092.3|1091.7|1092.6|1092|1088.3|1087.4|124
1650940200000|2022-04-26 02:30:00|1092.4|1091.8|1092.9|1091.9|1093|1092.2|1091.6|1090.6|194
1650940500000|2022-04-26 02:35:00|1092.8|1092.2|1091.5|1090.9|1092.9|1092.2|1091|1090.1|52
1650940800000|2022-04-26 02:40:00|1091.9|1091.2|1093.1|1092.1|1093.2|1092.6|1091.8|1090.7|15
1650941100000|2022-04-26 02:45:00|1093|1092.4|1093.5|1092.9|1093.7|1092.9|1092.9|1092|23
1650941400000|2022-04-26 02:50:00|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093|1092.2|159
1650941700000|2022-04-26 02:55:00|1093.7|1093.1|1093.7|1092.2|1093.7|1093.1|1092.9|1091.7|78
1650942000000|2022-04-26 03:00:00|1093.6|1092.6|1093.4|1092.8|1093.7|1092.9|1093|1092.2|20
1650942300000|2022-04-26 03:05:00|1093|1092.4|1093.5|1092.9|1093.6|1092.9|1093|1092.4|13
1650942600000|2022-04-26 03:10:00|1093.6|1092.6|1094.4|1093.4|1094.4|1093.4|1093.2|1092.6|72
1650942900000|2022-04-26 03:15:00|1094.1|1093.1|1094.4|1093.4|1094.5|1093.6|1093.5|1092.6|33
1650943200000|2022-04-26 03:20:00|1094||1094.4||1094.4||1094||32
1650943500000|2022-04-26 03:25:00|1094.3|1093.7|1094.4|1093.4|1094.4|1093.7|1094|1093.4|8
1650943800000|2022-04-26 03:30:00|1094|1093.6|1094|1093.4|1094.4|1093.7|1094|1093.4|7
1650944100000|2022-04-26 03:35:00|1094.2|1093.6|1093.6|1092.6|1094.2|1093.6|1093.5|1092.6|15
1650944400000|2022-04-26 03:40:00|1093.5|1092.9|1094.4|1093.4|1094.4|1093.8|1093.4|1092.8|12
1650944700000|2022-04-26 03:45:00|1094|1093.7|1094.4|1093.4|1094.4|1093.7|1093.8|1092.9|16
1650945000000|2022-04-26 03:50:00|1094.3|1093.7|1094|1092.5|1094.4|1093.7|1093.5|1092.5|24
1650945300000|2022-04-26 03:55:00|1093.9|1092.9|1093.9|1093.3|1093.9|1093.3|1093.5|1092.6|7
1650945600000|2022-04-26 04:00:00|1093.8|1093.2|1093.7|1093.1|1093.9|1093.2|1093.7|1092.9|10
1650945900000|2022-04-26 04:05:00|1093.5|1092.9|1093|1092.4|1093.9|1093.2|1093|1092|12
1650946200000|2022-04-26 04:10:00|1092.8|1092.2|1092.8|1092.2|1093.1|1092.3|1092.5|1091.9|12
1650946500000|2022-04-26 04:15:00|1093.1|1092.1|1093.1|1092.1|1093.2|1092.4|1092.5|1091.9|7
1650946800000|2022-04-26 04:20:00|1093.3|1092.7|1093.8|1093.2|1093.8|1093.2|1093.2|1092.6|9
1650947100000|2022-04-26 04:25:00|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093.5|1092.6|3
1650947400000|2022-04-26 04:30:00|1093.6|1092.6|1093.1|1092.1|1093.6|1092.9|1093|1092.1|5
1650947700000|2022-04-26 04:35:00|||||||||1
1650948000000|2022-04-26 04:40:00|1093.2|1092.6|1093.7|1093.1|1093.7|1093.1|1093.2|1092.6|8
1650948300000|2022-04-26 04:45:00|1093.6|1092.6|1093.1|1092.1|1093.7|1092.7|1093|1092.1|3
1650948600000|2022-04-26 04:50:00|1092.7|1092.2|1093|1092.4|1093.1|1092.4|1092.7|1092.2|7
1650948900000|2022-04-26 04:55:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|4
1650949200000|2022-04-26 05:00:00|1093|1092.4|1093.1|1092.1|1093.4|1092.4|1093|1092.1|5
1650949500000|2022-04-26 05:05:00|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|4
1650949800000|2022-04-26 05:10:00|1092.7|1092.1|1093|1092.4|1093|1092.4|1092.7|1092.1|8
1650950100000|2022-04-26 05:15:00|1092.8|1092.2|1094.1|1093.1|1094.2|1093.6|1092.8|1092.1|42
1650950400000|2022-04-26 05:20:00|1094|1093.4|1094.9|1094.3|1095|1094.4|1094|1093.4|29
1650950700000|2022-04-26 05:25:00|1095.4|1094.8|1096.4|1095.4|1096.6|1095.9|1095.4|1094.8|30
1650951000000|2022-04-26 05:30:00|1096|1095.3|1095.3|1094.7|1096.1|1095.3|1094.8|1094.2|15
1650951300000|2022-04-26 05:35:00|1095.6|1094.6|1095.5|1094.9|1096|1095.2|1095.3|1094.5|25
1650951600000|2022-04-26 05:40:00|1095.8|1095.2|1095.4|1094.4|1095.9|1095.2|1094.8|1094|12
1650951900000|2022-04-26 05:45:00|1095|1094.6|1095.5|1094.9|1096|1094.9|1095|1094.5|5
1650952200000|2022-04-26 05:50:00|1095.7|1095.1|1095.6|1094.6|1095.7|1095.1|1094.9|1094.3|8
1650952500000|2022-04-26 05:55:00|1095.3|1094.7|1095.1|1094.1|1095.5|1094.7|1095|1094|6
1650952800000|2022-04-26 06:00:00|1095|1094.4|1096.1|1095.1|1096.1|1095.2|1095|1094.2|21
1650953100000|2022-04-26 06:05:00|1095.8|1095.2|1096.1|1095.1|1096.1|1095.4|1095.3|1094.6|26
1650953400000|2022-04-26 06:10:00|1096|1095.4|1097.6|1096.6|1097.6|1096.6|1095.4|1094.2|45
1650953700000|2022-04-26 06:15:00|1097.5|1096.9|1097.9|1097.3|1098.9|1097.8|1097.5|1096.5|55
1650954000000|2022-04-26 06:20:00|1097.8|1097.2|1096|1094.5|1097.8|1097.2|1095.4|1094.4|94
1650954300000|2022-04-26 06:25:00|1095.6|1094.6|1096.9|1096.3|1096.9|1096.3|1094.9|1094|39
1650954600000|2022-04-26 06:30:00|1097|1096.4|1098.3|1097.7|1098.4|1097.8|1097|1096|119
1650954900000|2022-04-26 06:35:00|1098.2|1097.6|1096.1|1095.1|1098.2|1097.6|1096|1094.5|91
1650955200000|2022-04-26 06:40:00|1095.9|1094.9|1093.6|1092.6|1096.1|1095.2|1093.5|1092.2|25
1650955500000|2022-04-26 06:45:00|1093.5|1092.9|1094.9|1094.3|1094.9|1094.3|1092.9|1091.7|102
1650955800000|2022-04-26 06:50:00|1094.7|1094.1|1096|1094.5|1096|1095.2|1094.7|1094.1|23
1650956100000|2022-04-26 06:55:00|1095.6|1094.6|1094.9|1093.9|1096|1094.9|1094.5|1093.6|11
1650956400000|2022-04-26 07:00:00|1094.5|1093.6|1092.9|1091.9|1094.9|1093.9|1091.5|1090.6|16
1650956700000|2022-04-26 07:05:00|1092.8|1092.2|1091.6|1090.6|1092.8|1092.2|1090.8|1089.9|20
1650957000000|2022-04-26 07:10:00|1091.5|1090.9|1090.5|1089.9|1092.4|1091.4|1090.4|1089.8|27
1650957300000|2022-04-26 07:15:00|1090.1|1089.1|1089.1|1088.1|1090.6|1089.9|1087.9|1087.2|54
1650957600000|2022-04-26 07:20:00|1088.8|1088.2|1090.5|1089|1090.6|1089.4|1088.8|1088.2|24
1650957900000|2022-04-26 07:25:00|1090.4|1089.4|1089.6|1088.6|1090.7|1089.4|1089.3|1088.5|7
1650958200000|2022-04-26 07:30:00|1089.5|1088.9|1093.1|1092.1|1094.1|1093.2|1089.5|1088.9|30
1650958500000|2022-04-26 07:35:00|1093|1092.4|1094|1092.5|1094|1092.9|1092.4|1091.8|7
1650958800000|2022-04-26 07:40:00|1093.9|1092.9|1092.2|1090.7|1094.2|1093.4|1091.5|1090.7|15
1650959100000|2022-04-26 07:45:00|1091.9|1090.9|1091|1090.4|1092|1090.9|1090.9|1090|13
1650959400000|2022-04-26 07:50:00|1091.2|1090.6|1092.5|1091|1093.1|1092.4|1091|1090.4|9
1650959700000|2022-04-26 07:55:00|1092.6|1091.6|1092.3|1091.7|1092.6|1091.9|1091.4|1090.2|53
1650960000000|2022-04-26 08:00:00|1092.5|1091.9|1090.4|1089.4|1092.7|1091.9|1090.4|1089.4|79
1650960300000|2022-04-26 08:05:00|1090.6|1089.6|1089|1088.4|1090.6|1089.7|1088.7|1088.1|101
1650960600000|2022-04-26 08:10:00|1088.8|1088.2|1089|1088.4|1089.9|1088.9|1088.7|1088.1|22
1650960900000|2022-04-26 08:15:00|1089.3|1088.7|1088.5|1087.9|1089.4|1088.7|1088.1|1087|60
1650961200000|2022-04-26 08:20:00|1088.6|1087.6|1089.4|1088.4|1089.6|1088.9|1088.6|1087.6|15
1650961500000|2022-04-26 08:25:00|1089|1088.8|1089.1|1088.1|1089.5|1088.9|1088.8|1087.7|14
1650961800000|2022-04-26 08:30:00|1089|1088.4|1090.8|1090.2|1091.2|1090.2|1089|1088.4|29
1650962100000|2022-04-26 08:35:00|1091.5|1090|1091|1090.4|1091.5|1090.9|1090.8|1089.9|44
1650962400000|2022-04-26 08:40:00|1090.9|1090.3|1093.6|1092.6|1093.7|1092.6|1090|1089|39
1650962700000|2022-04-26 08:45:00|1093.9|1092.9|1095.5|1094|1096|1095.2|1092.9|1091.9|56
1650963000000|2022-04-26 08:50:00|1095.4|1094.4|1095.2|1093.7|1096.2|1095.4|1094.5|1093.7|42
1650963300000|2022-04-26 08:55:00|1094.5|1093.9|1094.6|1093.6|1095.6|1094.8|1094.3|1093.2|54
1650963600000|2022-04-26 09:00:00|1094.7|1093.2|1093.9|1092.9|1094.7|1094.1|1093|1092.4|26
1650963900000|2022-04-26 09:05:00|1093.5|1093.2|1093.8|1093.2|1094.1|1093.2|1092.5|1091.6|25
1650964200000|2022-04-26 09:10:00|1094|1093.4|1093|1092.4|1094.4|1093.8|1093|1092.4|26
1650964500000|2022-04-26 09:15:00|1093.4|1092.1|1093.1|1092.1|1093.6|1092.8|1091.9|1090.9|20
1650964800000|2022-04-26 09:20:00|1092.9|1091.9|1092.9|1091.9|1093|1091.9|1091.9|1090.7|23
1650965100000|2022-04-26 09:25:00|1092.8|1092.2|1094.6|1093.6|1094.9|1093.9|1092.4|1091.6|17
1650965400000|2022-04-26 09:30:00|1095|1093.5|1095.4|1094.4|1096.5|1095.7|1093.7|1093|21
1650965700000|2022-04-26 09:35:00|1095|1094.3|1095.3|1094.7|1095.3|1094.7|1094.5|1093.9|16
1650966000000|2022-04-26 09:40:00|1095.4|1094.4|1095.4|1094.4|1096.2|1095.6|1095.3|1094.2|14
1650966300000|2022-04-26 09:45:00|1095.3|1094.7|1095.3|1094.7|1095.5|1094.7|1094.8|1093.7|25
1650966600000|2022-04-26 09:50:00|1095.9|1094.9|1093.2|1091.7|1095.9|1094.9|1093|1091.7|26
1650966900000|2022-04-26 09:55:00|1093.1|1092.1|1096|1095.4|1096.4|1095.7|1093.1|1092.1|44
1650967200000|2022-04-26 10:00:00|1095.9|1095.3|1095.8|1095.2|1096|1095.4|1095|1094.2|22
1650967500000|2022-04-26 10:05:00|1096.1|1095.1|1096.6|1095.6|1097|1096.3|1096|1095|32
1650967800000|2022-04-26 10:10:00|1096.3|1095.7|1096.1|1095.1|1096.7|1096.1|1095.3|1094.4|57
1650968100000|2022-04-26 10:15:00|1096.2|1094.7|1096.3|1095.7|1096.4|1095.7|1094.8|1093.5|4
1650968400000|2022-04-26 10:20:00|1096.6|1095.6|1096.9|1096.3|1096.9|1096.3|1096|1095|36
1650968700000|2022-04-26 10:25:00|1096.8|1096.2|1096.4|1095.8|1097|1096.3|1096.3|1095.2|22
1650969000000|2022-04-26 10:30:00|1096.5|1095.9|1096.5|1095.9|1097.4|1096.8|1096.5|1095.9|23
1650969300000|2022-04-26 10:35:00|1097.1|1096.1|1097.6|1096.6|1097.8|1097.2|1096.8|1096.1|30
1650969600000|2022-04-26 10:40:00|1097.5|1096.9|1098|1097.4|1098.2|1097.6|1097.5|1096.7|24
1650969900000|2022-04-26 10:45:00|1097.7|1097.1|1097.9|1096.9|1098.1|1097.4|1097.2|1096.5|21
1650970200000|2022-04-26 10:50:00|1097.8|1097.3|1098|1097.4|1098.2|1097.4|1097.4|1096.7|15
1650970500000|2022-04-26 10:55:00|1098.3|1097.7|1097.9|1096.9|1098.3|1097.7|1097.2|1096.5|56
1650970800000|2022-04-26 11:00:00|1097.3|1096.7|1096.5|1095|1097.6|1096.9|1096.1|1095|53
1650971100000|2022-04-26 11:05:00|1096.1|1095.1|1096.1|1094.6|1097|1095.9|1094.8|1093.7|73
1650971400000|2022-04-26 11:10:00|1096|1094.5|1095.8|1095.2|1097.9|1096.4|1095.5|1094.2|19
1650971700000|2022-04-26 11:15:00|1096.1|1095.1|1096.7|1095.2|1097.6|1096.7|1095.9|1095|15
1650972000000|2022-04-26 11:20:00|1096.6|1095.6|1096.5|1095.9|1097|1095.9|1095.4|1094.7|20
1650972300000|2022-04-26 11:25:00|1096.4|1095.4|1095.4|1094.4|1096.5|1095.7|1094.3|1093.7|35
1650972600000|2022-04-26 11:30:00|1095.8|1094.8|1095.5|1094|1096.2|1095.4|1094.6|1093.5|19
1650972900000|2022-04-26 11:35:00|1095.1|1094.1|1095.2|1093.7|1096|1094.6|1094.4|1093|5
1650973200000|2022-04-26 11:40:00|1095.7|1094.2|1095.8|1095.2|1096|1095.2|1095.3|1094.2|16
1650973500000|2022-04-26 11:45:00|1095.9|1094.9|1096.9|1095.9|1097.9|1096.9|1095.2|1094.6|51
1650973800000|2022-04-26 11:50:00|1097.2|1095.7|1099.6|1098.6|1099.6|1098.9|1096.8|1095.7|103
1650974100000|2022-04-26 11:55:00|1099.4|1098.4|1097.1|1096.1|1099.4|1098.4|1096|1095.2|42
1650974400000|2022-04-26 12:00:00|1097.5|1096|1096.9|1095.9|1098.5|1097.4|1096.6|1095.9|35
1650974700000|2022-04-26 12:05:00|1096.8|1096.2|1098.3|1097.3|1099.3|1098.7|1096.7|1096.1|41
1650975000000|2022-04-26 12:10:00|1098|1097.4|1102.3|1101.3|1102.6|1101.9|1097.8|1096.7|105
1650975300000|2022-04-26 12:15:00|1102|1101.4|1102.5|1101.9|1102.7|1101.9|1100.5|1099.7|132
1650975600000|2022-04-26 12:20:00|1102.9|1102.3|1102.5|1101|1105|1104|1101.8|1100.5|109
1650975900000|2022-04-26 12:25:00|1102.3|1101.9|1102.8|1101.3|1103.6|1102.9|1102|1101|45
1650976200000|2022-04-26 12:30:00|1103|1101.5|1099.6|1098.6|1103.3|1102.7|1098.9|1098.2|202
1650976500000|2022-04-26 12:35:00|1100|1098.5|1100.8|1100.2|1103|1102.4|1099.4|1098.5|95
1650976800000|2022-04-26 12:40:00|1101|1100.4|1101.2|1099.7|1102.4|1101.8|1100.1|1098.6|79
1650979800000|2022-04-26 13:30:00|1101.9|1100.4|1098.6|1097.6|1104.1|1103.4|1096|1095.4|1101
1650980100000|2022-04-26 13:35:00|1098.5|1097.9|1098|1097.4|1098.9|1098.2|1094.9|1094.1|557
1650980400000|2022-04-26 13:40:00|1098.2|1097.6|1106.3|1105.7|1107.1|1106.5|1097|1096.4|630
1650980700000|2022-04-26 13:45:00|1105.8|1105.2|1106.8|1106.2|1107|1106.4|1101.6|1100.8|467
1650981000000|2022-04-26 13:50:00|1106.6|1106|1103|1102.4|1106.6|1106|1103|1102.3|373
1650981300000|2022-04-26 13:55:00|1103.1|1102.1|1100|1099.4|1103.1|1102.2|1099.5|1098.9|333
1650981600000|2022-04-26 14:00:00|1100.2|1099.6|1098|1097.4|1101.1|1100.5|1096.9|1096.3|238
1650981900000|2022-04-26 14:05:00|1098.1|1097.1|1095.8|1095.2|1098.8|1098.2|1091.7|1091.1|479
1650982200000|2022-04-26 14:10:00|1095.9|1095.3|1085.4|1084.8|1096.1|1095.5|1084.8|1084.1|473
1650982500000|2022-04-26 14:15:00|1085.3|1084.7|1084.5|1083.9|1085.7|1085|1081.1|1080.5|642
1650982800000|2022-04-26 14:20:00|1084.4|1083.8|1083.5|1082.9|1085.3|1084.4|1082.3|1081.7|330
1650983100000|2022-04-26 14:25:00|1083.3|1082.7|1081.3|1080.7|1083.3|1082.7|1080.9|1080.3|166
1650983400000|2022-04-26 14:30:00|1081|1080.4|1080.6|1080|1081.9|1081.3|1080.4|1079.8|338
1650983700000|2022-04-26 14:35:00|1080.9|1080.3|1083.8|1083.2|1084.4|1083.8|1080.4|1079.8|344
1650984000000|2022-04-26 14:40:00|1083.6|1083|1081.7|1081.1|1086.5|1085.9|1080.2|1079.6|451
1650984300000|2022-04-26 14:45:00|1081.5|1080.9|1086.3|1085.7|1088.3|1087.7|1081.5|1080.9|383
1650984600000|2022-04-26 14:50:00|1086.4|1085.8|1086.6|1086|1087|1086.4|1085|1084.3|286
1650984900000|2022-04-26 14:55:00|1086.8|1086.2|1088|1087.4|1089.8|1089.2|1086.8|1086.2|224
1650985200000|2022-04-26 15:00:00|1088.1|1087.1|1089.3|1088.3|1089.3|1088.7|1085.5|1084.9|156
1650985500000|2022-04-26 15:05:00|1089|1088.7|1089.5|1088.9|1090.3|1089.7|1088.8|1088.1|180
1650985800000|2022-04-26 15:10:00|1089.8|1089.2|1089.8|1089.2|1090.5|1089.9|1088.5|1087.9|417
1650986100000|2022-04-26 15:15:00|1089.5|1088.9|1089|1088.4|1090.1|1089.4|1087.3|1086.7|261
1650986400000|2022-04-26 15:20:00|1089.4|1088.6|1089.8|1089.2|1090.4|1089.8|1087.8|1087.2|139
1650986700000|2022-04-26 15:25:00|1090.1|1089.1|1091.8|1091.2|1092.2|1091.6|1089.5|1088.9|218
1650987000000|2022-04-26 15:30:00|1091.9|1091.3|1094.8|1093.8|1094.8|1094|1091.3|1090.4|233
1650987300000|2022-04-26 15:35:00|1094.5|1094.2|1096.3|1095.7|1097.6|1097|1094.5|1093.8|385
1650987600000|2022-04-26 15:40:00|1096.6|1096|1094.8|1094.2|1096.9|1096.3|1094.4|1093.8|249
1650987900000|2022-04-26 15:45:00|1095|1094.4|1094.5|1093.9|1096.9|1096.3|1094.3|1093.6|323
1650988200000|2022-04-26 15:50:00|1095|1094.4|1094.5|1093.9|1095.5|1094.9|1093.5|1092.9|166
1650988500000|2022-04-26 15:55:00|1094.3|1093.7|1091.5|1090.9|1095|1094.4|1091.3|1090.6|134
1650988800000|2022-04-26 16:00:00|1091.6|1090.6|1091.8|1091.2|1093.6|1092.7|1091|1090.3|168
1650989100000|2022-04-26 16:05:00|1091.9|1091.3|1090|1089.4|1092.6|1091.9|1089.4|1088.8|345
1650989400000|2022-04-26 16:10:00|1089.9|1089.3|1090.9|1090.3|1090.9|1090.3|1089.5|1088.8|196
1650989700000|2022-04-26 16:15:00|1090.8|1090.2|1089.3|1088.7|1090.9|1090.3|1088.6|1088|160
1650990000000|2022-04-26 16:20:00|1089.8|1088.8|1089.8|1088.8|1092.6|1092|1089.3|1088.7|191
1650990300000|2022-04-26 16:25:00|1089.5|1088.9|1087.3|1086.7|1090|1089.4|1086.3|1085.7|315
1650990600000|2022-04-26 16:30:00|1087.4|1086.8|1087|1086.4|1087.4|1086.8|1085.3|1084.7|216
1650990900000|2022-04-26 16:35:00|1087.2|1086.6|1086.5|1085.9|1087.2|1086.6|1086|1085.4|99
1650991200000|2022-04-26 16:40:00|1086.3|1085.7|1085.4|1084.8|1087.2|1086.6|1084.7|1084.1|201
1650991500000|2022-04-26 16:45:00|1085.3|1084.7|1086.9|1086.3|1087.4|1086.7|1083.8|1083.2|127
1650991800000|2022-04-26 16:50:00|1086.7|1086.1|1086.9|1086.3|1087|1086.4|1085.7|1085.1|99
1650992100000|2022-04-26 16:55:00|1087.2|1086.6|1088.6|1087.6|1088.9|1088.2|1086.5|1085.9|102
1650992400000|2022-04-26 17:00:00|1088.5|1087.9|1088.3|1087.7|1089.4|1088.7|1087.8|1087.2|81
1650992700000|2022-04-26 17:05:00|1088.4|1087.4|1087.8|1087.2|1088.8|1088.2|1087.3|1086.6|57
1650993000000|2022-04-26 17:10:00|1087.7|1087.1|1090.8|1089.8|1091|1090.4|1087.5|1086.9|73
1650993300000|2022-04-26 17:15:00|1090.9|1089.9|1090|1089.4|1091.1|1090.4|1089.4|1088.8|190
1650993600000|2022-04-26 17:20:00|1090.1|1089.5|1090.6|1090|1091.4|1090.8|1089.9|1089.3|88
1650993900000|2022-04-26 17:25:00|1090.8|1090.2|1090.3|1089.7|1091.1|1090.5|1089.4|1088.8|140
1650994200000|2022-04-26 17:30:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1089.9|1089.3|61
1650994500000|2022-04-26 17:35:00|1090.4|1089.8|1090.1|1089.5|1090.9|1090.3|1090.1|1089.5|152
1650994800000|2022-04-26 17:40:00|1090.3|1089.7|1090.5|1089.9|1092.3|1091.7|1090.1|1089.5|146
1650995100000|2022-04-26 17:45:00|1090.7|1090.1|1092.3|1091.3|1092.3|1091.3|1090.2|1089.6|127
1650995400000|2022-04-26 17:50:00|1092|1091.4|1090.3|1089.7|1092.6|1091.9|1088.9|1088.3|188
1650995700000|2022-04-26 17:55:00|1090.5|1089.9|1093.5|1092.9|1093.5|1092.9|1090.2|1089.6|168
1650996000000|2022-04-26 18:00:00|1093.4|1092.8|1091.5|1090.9|1093.5|1092.9|1090.4|1089.8|163
1650996300000|2022-04-26 18:05:00|1091.4|1090.8|1095.1|1094.5|1095.3|1094.7|1091.4|1090.8|211
1650996600000|2022-04-26 18:10:00|1095|1094.4|1096.1|1095.5|1096.1|1095.5|1093.1|1092.5|1026
1650996900000|2022-04-26 18:15:00|1096|1095.4|1095.8|1095.2|1096.4|1095.8|1095.2|1094.4|821
1651017600000|2022-04-27 00:00:00|1094.2|1092.7|1092|1091.4|1094.2|1092.8|1091.1|1090.5|50
1651017900000|2022-04-27 00:05:00|1092.3|1091.3|1091.3|1090.7|1093|1091.7|1091|1090.2|43
1651018200000|2022-04-27 00:10:00|1091.5|1090.3|1090.3|1089.7|1091.5|1090.5|1090.3|1089.7|32
1651018500000|2022-04-27 00:15:00|1090.4|1089.8|1089.3|1088.7|1090.6|1090|1089|1088.4|69
1651018800000|2022-04-27 00:20:00|1089|1088.3|1089.2|1087.7|1089.2|1088.4|1089|1087.7|10
1651019100000|2022-04-27 00:25:00|1088.5|1087|1088.5|1087|1089|1087.5|1087.6|1087|39
1651019400000|2022-04-27 00:30:00|1088.3|1087.3|1089.6|1088.1|1090.2|1088.8|1088|1087.1|14
1651019700000|2022-04-27 00:35:00|1089.7|1088.2|1090|1088.5|1090|1089|1089|1088.1|10
1651020000000|2022-04-27 00:40:00|1089.1|1088.6|1089|1088.4|1090.2|1089.1|1088.9|1088.3|14
1651020300000|2022-04-27 00:45:00|1088.9|1088.3|1090.5|1089|1090.5|1089|1088.6|1088|6
1651020600000|2022-04-27 00:50:00|1090.3|1088.8|1089.7|1088.2|1091.2|1089.8|1089.6|1088.2|7
1651020900000|2022-04-27 00:55:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1651021200000|2022-04-27 01:00:00|1089.1|1088.1|1089|1087.5|1089.5|1088.3|1088.6|1087.2|7
1651021500000|2022-04-27 01:05:00|1088.6|1087.6|1088.6|1087.6|1089|1087.6|1088|1087.2|10
1651021800000|2022-04-27 01:10:00|1088|1087.4|1087.3|1085.8|1088.5|1087.4|1086.6|1085.2|24
1651022100000|2022-04-27 01:15:00|1087.2|1085.7|1090.1|1088.6|1090.5|1089.1|1087.1|1085.7|18
1651022400000|2022-04-27 01:20:00|1090.2|1088.7|1090.2|1088.7|1091|1089.5|1089.5|1088.6|9
1651022700000|2022-04-27 01:25:00|1090.1|1089.5|1090.6|1089.1|1091.2|1089.9|1090.1|1088.7|22
1651023000000|2022-04-27 01:30:00|1090.5|1089|1089.5|1088.9|1091.2|1089.8|1089.5|1088.7|6
1651023300000|2022-04-27 01:35:00|1089.4|1088.8|1089.6|1088.6|1089.7|1088.9|1089.4|1088.2|4
1651023600000|2022-04-27 01:40:00|1089.7|1088.2|1090.5|1089|1091.2|1089.9|1089.7|1088.2|11
1651023900000|2022-04-27 01:45:00|1090.6|1089.1|1090.5|1089|1090.6|1089.3|1090.1|1089|2
1651024200000|2022-04-27 01:50:00|1090.3|1089.3|1090.5|1089|1090.5|1089.3|1090.3|1089|25
1651024500000|2022-04-27 01:55:00|1090.1|1089.1|1090.1|1089.1|1090.2|1089.1|1089.4|1088.7|2
1651024800000|2022-04-27 02:00:00|1089.6|1089|1090.5|1089|1090.7|1089.9|1089.6|1088.7|3
1651025100000|2022-04-27 02:05:00|1090.6|1089.1|1090.2|1088.7|1090.6|1089.4|1089.4|1088.7|4
1651025400000|2022-04-27 02:10:00|1089.2|1087.7|1089.3|1088.7|1089.7|1088.7|1088.9|1087.7|8
1651025700000|2022-04-27 02:15:00|1089.5|1088.3|1088.8|1088.2|1089.5|1088.4|1088.8|1088|3
1651026000000|2022-04-27 02:20:00|1089.1|1088.1|1089.3|1087.8|1089.5|1088.3|1088.8|1087.7|7
1651026300000|2022-04-27 02:25:00|1089.5|1088|1089.3|1087.8|1089.5|1088|1088.6|1087.7|3
1651026600000|2022-04-27 02:30:00|1089.5|1088|1090.5|1089.9|1091.1|1090.2|1089.3|1087.8|46
1651026900000|2022-04-27 02:35:00|1090.6|1089.6|1090.9|1090.3|1091.2|1090.3|1090.3|1089.5|12
1651027200000|2022-04-27 02:40:00|1090.8|1089.8|1091.8|1090.8|1092|1090.8|1090.5|1089.8|7
1651027500000|2022-04-27 02:45:00|1092|1090.5|1090.3|1089.3|1092|1090.9|1090.3|1089.2|8
1651027800000|2022-04-27 02:50:00|1090|1089.4|1089.8|1088.3|1090.5|1089.4|1089.7|1088.2|10
1651028100000|2022-04-27 02:55:00|1090|1088.5|1089.8|1088.3|1090.2|1088.8|1089|1088.2|6
1651028400000|2022-04-27 03:00:00|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|1
1651028700000|2022-04-27 03:05:00|1090|1088.5|1088.8|1087.8|1090|1089.2|1088.8|1087.7|14
1651029000000|2022-04-27 03:10:00|1088.4|1087.9|1088.1|1087.1|1088.8|1087.9|1088|1087|7
1651029300000|2022-04-27 03:15:00|1087.8|1087.5|1088.8|1087.8|1089|1087.8|1087.8|1087.2|5
1651029600000|2022-04-27 03:20:00|1089|1087.5|1089|1087.5|1089|1087.8|1088.3|1087.5|2
1651029900000|2022-04-27 03:25:00|1088.8|1087.8|1088.6|1087.6|1089.2|1088.5|1088.3|1087.5|6
1651030200000|2022-04-27 03:30:00|1089|1087.5|1088.5|1087.9|1089|1088|1088.1|1087.5|3
1651030500000|2022-04-27 03:35:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|7
1651030800000|2022-04-27 03:40:00|1088.3|1087.7|1089.1|1088.1|1089.1|1088.1|1088.3|1087.6|4
1651031100000|2022-04-27 03:45:00|1088.9|1088.5|1088.8|1088.2|1089.1|1088.5|1088.8|1088.1|2
1651031400000|2022-04-27 03:50:00|1089.1|1088.1|1089.8|1088.8|1089.8|1088.8|1088.9|1088.1|1
1651031700000|2022-04-27 03:55:00||1089.2||1088.8||1089.2||1088.8|1
1651032000000|2022-04-27 04:00:00|1089.4|1089.2|1089.8|1088.8|1089.8|1089.2|1089.4|1088.8|2
1651032300000|2022-04-27 04:05:00|1090.1|1089.2|1090|1089.4|1090.2|1089.4|1089.8|1088.7|0
1651032600000|2022-04-27 04:10:00|1089.9|1089.3|1090.3|1089.7|1090.6|1089.8|1089.9|1089.1|7
1651032900000|2022-04-27 04:15:00|1090.1|1089.5|1090.5|1089.9|1090.6|1089.9|1090.1|1089.5|11
1651033200000|2022-04-27 04:20:00|||||||||1
1651033500000|2022-04-27 04:25:00|1090.4|1089.8|1090.9|1090.3|1092|1090.5|1090.3|1089.7|34
1651033800000|2022-04-27 04:30:00|1090.4|1089.8|1091.5|1090|1091.5|1090|1090|1089.4|34
1651034100000|2022-04-27 04:35:00|1091|1090.4|1091.1|1090.1|1091.2|1090.4|1090.3|1089.5|23
1651034400000|2022-04-27 04:40:00|1091.6|1090.8|1092.5|1091|1092.5|1091|1091.6|1090.7|4
1651034700000|2022-04-27 04:45:00|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1091.1|1090|2
1651035000000|2022-04-27 04:50:00|1092|1090.5|1092.1|1091.1|1092.1|1091.2|1091.8|1090.5|8
1651035300000|2022-04-27 04:55:00|1091.8|1090.8|1091.6|1090.6|1092.2|1090.9|1091.3|1090.5|3
1651035600000|2022-04-27 05:00:00|1092|1090.5|1092.8|1091.8|1093.2|1092.1|1090.8|1090.1|36
1651035900000|2022-04-27 05:05:00|1093.2|1091.7|1093.1|1091.6|1093.7|1092.9|1092.4|1091|10
1651036200000|2022-04-27 05:10:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|7
1651036500000|2022-04-27 05:15:00|1092.5|1091|1092.1|1091.1|1092.5|1091.1|1092.1|1091|0
1651036800000|2022-04-27 05:20:00|1091.8|1091.2|1092.1|1091.1|1092.5|1091.2|1091.1|1090.5|1
1651037100000|2022-04-27 05:25:00|1092|1091.4|1093.7|1092.2|1093.7|1092.5|1092|1091.3|12
1651037400000|2022-04-27 05:30:00|1093.3|1092.3|1092.3|1091.3|1093.7|1092.6|1091.9|1091.3|10
1651037700000|2022-04-27 05:35:00|1091.9|1091.4|1092|1090.5|1092.3|1091.7|1091.6|1090.5|3
1651038000000|2022-04-27 05:40:00|1091.8|1090.8|1091.5|1090.9|1092.2|1090.9|1091.5|1090.7|2
1651038300000|2022-04-27 05:45:00|1091.3|1090.3|1090.2|1088.7|1091.3|1090.7|1090.1|1088.7|11
1651038600000|2022-04-27 05:50:00|1090.1|1089.1|1090.2|1088.7|1090.3|1089.1|1089.8|1088.7|0
1651038900000|2022-04-27 05:55:00|1089.8|1088.8|1087.6|1086.6|1089.8|1088.9|1087.3|1086.2|19
1651039200000|2022-04-27 06:00:00|1087.7|1086.2|1086|1085.4|1088.1|1087.4|1086|1085.4|25
1651039500000|2022-04-27 06:05:00|1086.1|1085.5|1084.6|1083.6|1086.6|1085.7|1084.5|1083.6|34
1651039800000|2022-04-27 06:10:00|1084.3|1083.7|1084.6|1083.6|1085|1084.2|1084.3|1083.5|18
1651040100000|2022-04-27 06:15:00|1084.3|1083.7|1084.6|1083.6|1085|1084.2|1084.1|1083.3|24
1651040400000|2022-04-27 06:20:00|1085|1083.5|1085.1|1084.1|1086|1085.2|1084.5|1083.5|20
1651040700000|2022-04-27 06:25:00|1085|1084.4|1085.3|1084.7|1085.3|1084.7|1084.5|1083.8|10
1651041000000|2022-04-27 06:30:00|1085.1|1084.5|1085.6|1085|1086|1085.3|1084.6|1084|13
1651041300000|2022-04-27 06:35:00|1085.8|1085.2|1084.1|1083.1|1086.7|1085.6|1084.1|1083.1|21
1651041600000|2022-04-27 06:40:00|1084|1083.4|1085.1|1084.1|1085.1|1084.4|1083.8|1083|11
1651041900000|2022-04-27 06:45:00|1085.5|1084|1085.5|1084|1086.1|1084.6|1085.5|1084|10
1651042200000|2022-04-27 06:50:00|1085.3|1084.3|1084.7|1083.2|1085.4|1084.8|1083.8|1083|16
1651042500000|2022-04-27 06:55:00|1084.6|1083.6|1084.8|1084.2|1085.3|1084.4|1084.6|1083.2|19
1651042800000|2022-04-27 07:00:00|1084.6|1084|1085.5|1084|1085.6|1084.9|1083.6|1083|24
1651043100000|2022-04-27 07:05:00|1085.3|1084.3|1084.3|1083.3|1085.4|1084.8|1084|1083.2|24
1651043400000|2022-04-27 07:10:00|1084.6|1083.7|1084.3|1083.3|1084.7|1083.9|1084.3|1083.2|2
1651043700000|2022-04-27 07:15:00|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1083.9|1083.3|5
1651044000000|2022-04-27 07:20:00|1084|1083.4|1085|1084.4|1085.1|1084.5|1084|1083.3|9
1651044300000|2022-04-27 07:25:00|1085.8|1085.2|1086|1084.5|1086.7|1085.7|1085.8|1084.5|7
1651044600000|2022-04-27 07:30:00|1086.5|1085|1084.1|1083.1|1086.5|1085.2|1083.5|1082.6|26
1651044900000|2022-04-27 07:35:00|1084|1083.4|1085.8|1085.2|1085.8|1085.2|1084|1083.4|21
1651045200000|2022-04-27 07:40:00|1085.3|1084.8|1085|1084.4|1086|1084.8|1084.8|1083.8|17
1651045500000|2022-04-27 07:45:00|1085.1|1084.5|1084.1|1083.1|1085.1|1084.5|1083.8|1083.1|28
1651045800000|2022-04-27 07:50:00|1084.4|1083.8|1084.3|1083.3|1085.1|1084.2|1084.1|1083|11
1651046100000|2022-04-27 07:55:00|1084.1|1083.1|1081.1|1080.1|1084.1|1083.2|1080.8|1080.1|23
1651046400000|2022-04-27 08:00:00|1080.7|1079.9|1080.1|1079.1|1081.2|1080|1079.5|1078.7|129
1651046700000|2022-04-27 08:05:00|1079.6|1079|1079.3|1078.3|1080|1079.4|1078.6|1078|42
1651047000000|2022-04-27 08:10:00|1079|1078.4|1081|1080.4|1081|1080.4|1079|1078.2|15
1651047300000|2022-04-27 08:15:00|1081.1|1080.1|1080.7|1079.2|1081.2|1080.1|1079.8|1078.8|9
1651047600000|2022-04-27 08:20:00|1080.6|1079.6|1081.8|1081.2|1083.1|1082.5|1080.5|1079.6|40
1651047900000|2022-04-27 08:25:00|1082.1|1080.8|1083.8|1082.8|1085.1|1084.5|1082.1|1080.8|30
1651048200000|2022-04-27 08:30:00|1083.7|1082.2|1083.8|1082.8|1084.7|1083.6|1083.3|1082.2|6
1651048500000|2022-04-27 08:35:00|1083.5|1082|1084.3|1083.7|1084.9|1084.3|1083.1|1082|35
1651048800000|2022-04-27 08:40:00|1084.8|1083.8|1083.5|1082|1084.8|1084|1083.3|1082|14
1651049100000|2022-04-27 08:45:00|1083.3|1082.3|1085.8|1085.2|1086.7|1085.7|1082.4|1081.7|56
1651049400000|2022-04-27 08:50:00|1085.4|1084.8|1085.1|1084.1|1087.2|1085.8|1084.5|1083.7|53
1651049700000|2022-04-27 08:55:00|1084.8|1083.8|1085.6|1084.6|1086|1084.8|1084.5|1083.7|17
1651050000000|2022-04-27 09:00:00|1085.8|1084.8|1089.1|1088.1|1089.2|1088.1|1085.5|1084.5|20
1651050300000|2022-04-27 09:05:00|1089.3|1088.3|1092|1090.5|1092|1091.2|1089|1088.1|36
1651050600000|2022-04-27 09:10:00|1091.8|1091.2|1092.6|1091.6|1092.9|1092.3|1091|1089.7|45
1651050900000|2022-04-27 09:15:00|1092.3|1092|1093.1|1092.1|1094.1|1093.5|1092|1091|55
1651051200000|2022-04-27 09:20:00|1093|1092.4|1093.8|1092.8|1094.1|1093.4|1093|1092|12
1651051500000|2022-04-27 09:25:00|1094.6|1093.6|1095.7|1094.2|1095.7|1094.7|1093.3|1092.2|30
1651051800000|2022-04-27 09:30:00|1095.3|1094.3|1095.6|1094.6|1097.2|1096.4|1094.5|1093.5|53
1651052100000|2022-04-27 09:35:00|1096.7|1095.2|1096|1095.4|1097.3|1096.7|1095.8|1095.1|30
1651052400000|2022-04-27 09:40:00|1096.8|1096.2|1095|1094.4|1097.6|1096.7|1095|1094.4|18
1651052700000|2022-04-27 09:45:00|1094.8|1094.2|1095.8|1094.8|1096.6|1095.7|1094|1093.1|32
1651053000000|2022-04-27 09:50:00|1096|1095.2|1095.2|1093.7|1096.1|1095.5|1094.5|1093.6|18
1651053300000|2022-04-27 09:55:00|1094.8|1093.8|1094.8|1093.8|1095.2|1094.3|1094|1093.4|32
1651053600000|2022-04-27 10:00:00|1095|1093.5|1092.1|1091.1|1095|1093.8|1091|1090.3|55
1651053900000|2022-04-27 10:05:00|1092.2|1090.7|1090.1|1089.1|1092.2|1091.1|1089.8|1088.7|50
1651054200000|2022-04-27 10:10:00|1090.2|1088.7|1089.3|1088.3|1091|1090.2|1089|1088.3|23
1651054500000|2022-04-27 10:15:00|1089.6|1088.7|1087.8|1086.8|1090.5|1089.7|1087.8|1086.7|46
1651054800000|2022-04-27 10:20:00|1088.2|1086.7|1087.8|1086.8|1088.7|1087.6|1087.8|1086.7|16
1651055100000|2022-04-27 10:25:00|1088.3|1087.3|1087.8|1087.2|1088.3|1087.4|1087.8|1086.7|4
1651055400000|2022-04-27 10:30:00|1087.9|1086.8|1088.8|1088.2|1088.9|1088.3|1087.5|1086.8|8
1651055700000|2022-04-27 10:35:00|1088.6|1087.6|1087.8|1086.8|1088.6|1087.7|1087.3|1086.3|44
1651056000000|2022-04-27 10:40:00|1088|1087.2|1087.1|1086.1|1088.1|1087.4|1086.8|1086|26
1651056300000|2022-04-27 10:45:00|1087.3|1086.3|1087.1|1086.1|1087.8|1086.9|1086.8|1086.1|5
1651056600000|2022-04-27 10:50:00|1086.8|1086.2|1087.8|1087.2|1088|1087.2|1086.6|1086|37
1651056900000|2022-04-27 10:55:00|1088.1|1087.1|1086.3|1085.3|1088.1|1087.2|1085.5|1084.9|16
1651057200000|2022-04-27 11:00:00|1085.8|1084.8|1087.3|1086.3|1087.5|1086.4|1085.5|1084.8|17
1651057500000|2022-04-27 11:05:00|1087.5|1086|1087.3|1086.7|1087.6|1086.9|1086.8|1085.7|17
1651057800000|2022-04-27 11:10:00|1087.5|1086.9|1085.8|1085.2|1087.8|1087.2|1085.8|1085|42
1651058100000|2022-04-27 11:15:00|1085.6|1085|1087|1085.5|1087|1085.7|1085.1|1084.5|10
1651058400000|2022-04-27 11:20:00|1086.8|1085.8|1087.6|1086.6|1087.8|1086.9|1086.8|1085.7|13
1651058700000|2022-04-27 11:25:00|1087.7|1086.2|1087.6|1086.6|1088.2|1087.4|1087.3|1086.2|12
1651059000000|2022-04-27 11:30:00|1087.3|1086.3|1086.3|1085.7|1087.3|1086.3|1085|1084.2|18
1651059300000|2022-04-27 11:35:00|1086.6|1085.6|1086.1|1085.1|1087.3|1086.5|1086.1|1085|39
1651059600000|2022-04-27 11:40:00|1086.3|1085.7|1087.5|1086.9|1087.5|1086.9|1086.3|1085.6|23
1651059900000|2022-04-27 11:45:00|1087.6|1087|1089.8|1089.2|1089.8|1089.2|1087.6|1087|115
1651060200000|2022-04-27 11:50:00|1089.5|1088.8|1090|1089.4|1090.8|1089.8|1089|1088.3|93
1651060500000|2022-04-27 11:55:00|1090.3|1089.3|1089.8|1088.8|1090.3|1089.7|1089|1088.2|49
1651060800000|2022-04-27 12:00:00|1090.1|1089.2|1090.2|1088.7|1090.2|1089.4|1088.4|1087.8|23
1651061100000|2022-04-27 12:05:00|1089.5|1088.9|1090|1089.4|1090.8|1089.8|1089.1|1088.5|10
1651061400000|2022-04-27 12:10:00|1090.1|1089.5|1091.8|1090.8|1091.8|1091.2|1089.9|1089.2|109
1651061700000|2022-04-27 12:15:00|1091.5|1090.9|1092.8|1091.8|1093.2|1092.4|1091|1090.4|39
1651062000000|2022-04-27 12:20:00|1092.6|1091.6|1091.1|1090.1|1092.6|1091.6|1090.5|1089.6|11
1651062300000|2022-04-27 12:25:00|1091.5|1090|1090.6|1089.6|1092.5|1091.4|1090.5|1089.6|24
1651062600000|2022-04-27 12:30:00|1090.3|1089.7|1089.3|1088.3|1090.7|1089.7|1087.6|1086.8|66
1651062900000|2022-04-27 12:35:00|1090.1|1088.7|1089|1088.4|1090.7|1089.6|1088.8|1087.7|56
1651063200000|2022-04-27 12:40:00|1088.7|1087.2|1088.3|1086.8|1088.7|1087.6|1085.8|1084.7|93
1651066200000|2022-04-27 13:30:00|1084.8|1084.2|1083.8|1083.2|1085.5|1084.9|1080|1079.3|891
1651066500000|2022-04-27 13:35:00|1083.9|1083.3|1087.2|1086.6|1088.7|1088.1|1081.9|1081.3|392
1651066800000|2022-04-27 13:40:00|1086.9|1086.3|1083.3|1082.3|1087.3|1086.6|1081.9|1081.1|369
1651067100000|2022-04-27 13:45:00|1083.4|1082.4|1082.6|1081.6|1083.6|1083|1080.6|1080|315
1651067400000|2022-04-27 13:50:00|1082.3|1081.7|1085.3|1084.7|1085.8|1085.2|1082.3|1081.7|185
1651067700000|2022-04-27 13:55:00|1085.5|1084.9|1085|1084.4|1086.3|1085.7|1082.1|1081.5|285
1651068000000|2022-04-27 14:00:00|1085.1|1084.5|1088.3|1087.3|1088.6|1087.8|1084.5|1083.8|208
1651068300000|2022-04-27 14:05:00|1088.1|1087.7|1091.3|1090.7|1091.8|1091.2|1087.1|1086.5|265
1651068600000|2022-04-27 14:10:00|1091.4|1090.8|1090.3|1089.3|1091.8|1091.2|1089.2|1088.6|302
1651068900000|2022-04-27 14:15:00|1090|1089.4|1086.5|1085.9|1090.8|1090.1|1085.9|1085.3|212
1651069200000|2022-04-27 14:20:00|1086.9|1086.4|1091.3|1090.7|1091.6|1090.9|1086.9|1086.4|188
1651069500000|2022-04-27 14:25:00|1091.4|1090.8|1091.8|1091.2|1092.4|1091.7|1090.5|1089.8|167
1651069800000|2022-04-27 14:30:00|1092|1091.4|1096.9|1096.3|1097.8|1096.9|1092|1091.4|436
1651070100000|2022-04-27 14:35:00|1097.1|1096.5|1093.8|1093.2|1097.6|1097|1093.3|1092.3|433
1651070400000|2022-04-27 14:40:00|1093.9|1093.3|1091.1|1090.1|1094.3|1093.7|1090.8|1089.8|298
1651070700000|2022-04-27 14:45:00|1091|1090.4|1090.1|1089.5|1091.8|1091.2|1089.9|1089.3|141
1651071000000|2022-04-27 14:50:00|1090.3|1089.7|1088|1087.4|1090.6|1090|1087.5|1086.9|227
1651071300000|2022-04-27 14:55:00|1087.8|1087.2|1085|1084.4|1087.9|1087.3|1084.5|1083.8|233
1651071600000|2022-04-27 15:00:00|1084.5|1083.9|1084.6|1084|1085.1|1084.4|1082.9|1082.3|275
1651071900000|2022-04-27 15:05:00|1084.3|1083.7|1083.3|1082.7|1084.3|1083.7|1082.4|1081.8|239
1651072200000|2022-04-27 15:10:00|1083|1082.4|1083.1|1082.5|1085.6|1085|1082.9|1082.3|269
1651072500000|2022-04-27 15:15:00|1083.4|1082.8|1084.3|1083.7|1085.1|1084.5|1083.1|1082.5|368
1651072800000|2022-04-27 15:20:00|1084.6|1083.6|1086.2|1085.6|1086.6|1086|1084|1083.4|460
1651073100000|2022-04-27 15:25:00|1086.4|1085.8|1087|1086.4|1087.3|1086.6|1085.3|1084.7|261
1651073400000|2022-04-27 15:30:00|1086.9|1086.3|1087.1|1086.5|1088.2|1087.6|1085.8|1085.1|192
1651073700000|2022-04-27 15:35:00|1087|1086.4|1087.8|1087.2|1089.3|1088.7|1086.6|1086|104
1651074000000|2022-04-27 15:40:00|1087.9|1087.3|1086.1|1085.1|1088.1|1087.5|1085.3|1084.6|108
1651074300000|2022-04-27 15:45:00|1086|1085.4|1088.5|1087.9|1088.6|1088|1085.4|1084.8|108
1651074600000|2022-04-27 15:50:00|1088.8|1088.2|1088.9|1088.3|1089.6|1088.9|1087.3|1086.6|117
1651074900000|2022-04-27 15:55:00|1088.8|1088.2|1090.8|1089.8|1091|1090.4|1088.8|1088.1|131
1651075200000|2022-04-27 16:00:00|1090.6|1090.2|1089.8|1089.2|1091.8|1091.2|1089.4|1088.8|245
1651075500000|2022-04-27 16:05:00|1089.9|1089.3|1091.3|1090.7|1091.6|1090.9|1089.8|1089.2|100
1651075800000|2022-04-27 16:10:00|1091|1090.4|1091|1090.4|1093|1092.4|1090.9|1090.3|125
1651076100000|2022-04-27 16:15:00|1091.1|1090.5|1091.3|1090.7|1091.6|1091|1089.9|1089.3|131
1651076400000|2022-04-27 16:20:00|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1089.4|1088.8|281
1651076700000|2022-04-27 16:25:00|1091.3|1090.7|1093.3|1092.7|1093.5|1092.9|1090.9|1090.3|393
1651077000000|2022-04-27 16:30:00|1093.1|1092.5|1096.3|1095.7|1096.4|1095.8|1092.6|1092|184
1651077300000|2022-04-27 16:35:00|1096.4|1095.8|1096.5|1095.9|1097.7|1097.1|1096.3|1095.6|197
1651077600000|2022-04-27 16:40:00|1096.6|1096|1093|1092.4|1097.4|1096.8|1092.9|1092.1|161
1651077900000|2022-04-27 16:45:00|1093.3|1092.7|1093.8|1093.2|1094.3|1093.5|1092.5|1091.8|209
1651078200000|2022-04-27 16:50:00|1093.6|1093|1093|1092.4|1094.6|1094|1092.9|1092.3|115
1651078500000|2022-04-27 16:55:00|1093.1|1092.5|1094.8|1094.2|1094.9|1094.3|1092.9|1092.3|183
1651078800000|2022-04-27 17:00:00|1094.6|1093.6|1092.9|1092.3|1095.3|1094.7|1092.9|1092.3|139
1651079100000|2022-04-27 17:05:00|1093.3|1092.7|1092.9|1092.3|1093.6|1092.9|1092.4|1091.8|117
1651079400000|2022-04-27 17:10:00|1093.3|1092.7|1091.8|1091.2|1093.6|1093|1091.3|1090.6|157
1651079700000|2022-04-27 17:15:00|1091.9|1090.8|1091.3|1090.7|1092.6|1092|1091.3|1090.7|88
1651080000000|2022-04-27 17:20:00|1091.4|1090.8|1093.3|1092.3|1093.3|1092.7|1091.3|1090.7|189
1651080300000|2022-04-27 17:25:00|1093.1|1092.5|1092.3|1091.7|1093.2|1092.6|1091.7|1091.1|146
1651080600000|2022-04-27 17:30:00|1092.4|1091.8|1093.3|1092.7|1094.1|1093.5|1092.3|1091.7|126
1651080900000|2022-04-27 17:35:00|1093.4|1092.8|1094.8|1094.2|1095.1|1094.4|1093.4|1092.8|157
1651081200000|2022-04-27 17:40:00|1094.9|1094.3|1094.8|1094.2|1095.3|1094.7|1094.4|1093.8|94
1651081500000|2022-04-27 17:45:00|1094.5|1093.9|1095|1094.4|1095.1|1094.5|1094.3|1093.7|70
1651081800000|2022-04-27 17:50:00|1095.1|1094.5|1095.3|1094.7|1095.5|1094.9|1094.8|1094.2|175
1651082100000|2022-04-27 17:55:00|1095.4|1094.8|1093.8|1093.2|1095.4|1094.8|1093.5|1092.9|131
1651082400000|2022-04-27 18:00:00|1093.6|1093|1093.1|1092.5|1093.9|1093.3|1092.6|1092|402
1651082700000|2022-04-27 18:05:00|1093|1092.4|1091.3|1090.7|1093.6|1092.9|1090.9|1090.3|209
1651083000000|2022-04-27 18:10:00|1091.5|1090.9|1092.3|1091.7|1092.8|1092.2|1090.1|1089.5|932
1651083300000|2022-04-27 18:15:00|1092|1091.4|1091.3|1090.7|1092.3|1091.7|1090.8|1090.1|358
1651104000000|2022-04-28 00:00:00|1091.7|1090.2|1094.2|1093.6|1095.6|1094.8|1090.9|1089.4|180
1651104300000|2022-04-28 00:05:00|1094.6|1093.9|1093.7|1092.2|1094.8|1094|1093|1091.7|19
1651104600000|2022-04-28 00:10:00|1093.8|1092.3|1092.7|1091.2|1093.8|1092.3|1092.6|1091.2|8
1651104900000|2022-04-28 00:15:00|1092.6|1091.6|1091.6|1090.6|1092.6|1091.9|1090.6|1090|9
1651105200000|2022-04-28 00:20:00|1091.3|1090.7|1091.1|1090.1|1091.4|1090.8|1090.6|1089.8|10
1651105500000|2022-04-28 00:25:00|1091.9|1090.4|1091.4|1089.9|1092.2|1091.1|1091|1089.9|6
1651105800000|2022-04-28 00:30:00|1091.1|1090.1|1090.2|1089.6|1091.2|1090.1|1089.8|1088.7|21
1651106100000|2022-04-28 00:35:00|1090.4|1089.8|1091.1|1090.1|1091.1|1090.1|1090.4|1089.8|7
1651106400000|2022-04-28 00:40:00|1091.5|1090|1091.5|1090|1091.5|1090.6|1091.1|1089.9|6
1651106700000|2022-04-28 00:45:00|1091.3|1090.3|1091.1|1090.1|1091.3|1090.3|1091.1|1090.1|4
1651107000000|2022-04-28 00:50:00|1091.5|1090.5|1091.2|1089.7|1091.5|1090.5|1091.1|1089.7|7
1651107300000|2022-04-28 00:55:00|1091.1|1090.1|1091.3|1090.7|1091.5|1090.7|1091.1|1089.9|5
1651107600000|2022-04-28 01:00:00|1091.4|1090.3|1092.4|1090.9|1092.4|1091.6|1091.3|1089.8|45
1651107900000|2022-04-28 01:05:00|1092.6|1091.1|1092.5|1091.9|1092.7|1091.9|1092.1|1091.1|9
1651108200000|2022-04-28 01:10:00|1092.6|1091.6|1094.7|1093.2|1094.7|1093.6|1092.5|1091.6|46
1651108500000|2022-04-28 01:15:00|1094.6|1093.6|1094.6|1093.6|1096.4|1095.3|1094.5|1093.4|63
1651108800000|2022-04-28 01:20:00|1094.2|1093.3|1093.1|1092.1|1094.3|1093.3|1093|1091.9|12
1651109100000|2022-04-28 01:25:00|1093.4|1091.9|1093|1092.4|1093.7|1092.4|1093|1091.9|17
1651109400000|2022-04-28 01:30:00|1093.3|1092.3|1093|1092.4|1093.3|1092.4|1092.1|1091.5|10
1651109700000|2022-04-28 01:35:00|1093.7|1092.2|1094.7|1093.2|1095.2|1094.1|1093.5|1092.2|17
1651110000000|2022-04-28 01:40:00|1094.3|1093.3|1094.4|1092.9|1094.7|1093.3|1094.3|1092.9|1
1651110300000|2022-04-28 01:45:00|1093.6|1093|1094.2|1092.7|1094.7|1093.3|1093.5|1092.7|2
1651110600000|2022-04-28 01:50:00|1094.1|1093.1|1094.2|1092.7|1094.7|1093.2|1093.6|1092.6|8
1651110900000|2022-04-28 01:55:00|1093.9|1092.4|1094.4|1092.9|1094.4|1092.9|1092.8|1091.8|30
1651111200000|2022-04-28 02:00:00|1094.3|1093.8|1094.3|1093.3|1094.6|1093.8|1093.2|1092.6|12
1651111500000|2022-04-28 02:05:00|1094|1093.4|1093.9|1092.4|1094.4|1093.6|1093.8|1092.4|4
1651111800000|2022-04-28 02:10:00|1093.7|1092.2|1093.6|1092.6|1093.9|1092.6|1093.6|1092.2|5
1651112100000|2022-04-28 02:15:00|1093.9|1092.4|1094.3|1092.8|1094.3|1092.8|1093.8|1092.4|4
1651112400000|2022-04-28 02:20:00|1094.4|1092.9|1094.3|1093.3|1094.6|1093.6|1094.3|1092.9|6
1651112700000|2022-04-28 02:25:00|1095|1094.4|1095|1094.4|1095.7|1094.5|1094.9|1094.2|19
1651113000000|2022-04-28 02:30:00|1095.1|1094.1|1094.3|1093.3|1095.1|1094.1|1094.3|1092.9|7
1651113300000|2022-04-28 02:35:00|1094.7|1093.2|1094.1|1093.1|1095.1|1093.8|1094.1|1092.7|17
1651113600000|2022-04-28 02:40:00|1094.3|1093.3|1093.7|1092.2|1094.4|1093.3|1093.5|1092.2|18
1651113900000|2022-04-28 02:45:00|1093.1|1092.1|1094.1|1093.1|1094.2|1093.1|1093|1091.9|8
1651114200000|2022-04-28 02:50:00|1093.7||1094.1||1094.1||1093.7||0
1651114500000|2022-04-28 02:55:00|1094.3|1093.3|1094.7|1093.2|1094.7|1093.6|1094.2|1093.2|1
1651114800000|2022-04-28 03:00:00|1094.8|1093.8|1094.4|1092.9|1094.8|1093.9|1094.3|1092.9|4
1651115100000|2022-04-28 03:05:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.2|1092.7|1
1651115400000|2022-04-28 03:10:00|1094.2|1092.7|1093.7|1092.2|1094.2|1092.7|1092.5|1091.5|20
1651115700000|2022-04-28 03:15:00|1093.6|1092.1|1093.4|1091.9|1093.6|1092.1|1093.1|1091.9|3
1651116000000|2022-04-28 03:20:00|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1091.6|1090.4|74
1651116300000|2022-04-28 03:25:00|1092.6|1092|1093.4|1091.9|1093.7|1092.2|1092.6|1091.6|12
1651116600000|2022-04-28 03:30:00|1093.3|1092.3|1093.3|1092.3|1093.7|1092.3|1093.3|1091.9|1
1651116900000|2022-04-28 03:35:00|1093.4|1091.9|1093.3|1092.3|1093.4|1092.3|1093.1|1091.9|3
1651117200000|2022-04-28 03:40:00|1093.4|1091.9|1093.7|1092.2|1093.9|1092.4|1093.3|1091.9|0
1651117500000|2022-04-28 03:45:00|1093|1092.4|1094.4|1092.9|1094.4|1092.9|1093|1092.2|2
1651118100000|2022-04-28 03:55:00|1094.3|1093.3|1094.6|1093.6|1094.6|1093.9|1094.2|1092.9|7
1651118400000|2022-04-28 04:00:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1651118700000|2022-04-28 04:05:00|1094.7|1093.2|1094.8|1093.8|1094.8|1094.1|1094.3|1093.2|11
1651119000000|2022-04-28 04:10:00|1094.4|1093.9|1094.9|1093.4|1094.9|1093.9|1094.2|1093.4|5
1651119300000|2022-04-28 04:15:00|1094.8|1093.8|1094.3|1093.3|1094.9|1093.8|1094.1|1093.2|1
1651119600000|2022-04-28 04:20:00|1094.7|1093.2|1094.8|1093.3|1094.8|1093.8|1094|1093.2|0
1651119900000|2022-04-28 04:25:00|1094.7|1093.2|1095.4|1093.9|1095.4|1093.9|1093.9|1093.2|7
1651120200000|2022-04-28 04:30:00|1095.3|1094.3|1094.4|1092.9|1095.9|1095|1093.9|1092.9|44
1651120500000|2022-04-28 04:35:00|1094.8|1093.3|1094.7|1093.2|1095.3|1093.8|1094.7|1093.2|2
1651120800000|2022-04-28 04:40:00|1095|1094.4|1095.3|1093.8|1095.3|1094.4|1094.7|1093.2|3
1651121100000|2022-04-28 04:45:00|1094.8|1093.9|1094.2|1093.6|1094.9|1093.9|1094.1|1093.4|2
1651121400000|2022-04-28 04:50:00|1094.1|1093.5|1093.6|1092.6|1094.3|1093.5|1093.2|1092.4|6
1651121700000|2022-04-28 04:55:00|1093.9|1092.4|1093.9|1092.4|1093.9|1093.2|1093.1|1092.4|5
1651122000000|2022-04-28 05:00:00|1093.6|1092.6|1093.2|1092.6|1094|1092.6|1093.2|1092.4|1
1651122300000|2022-04-28 05:05:00|1093.1|1092.5|1093.6|1092.6|1093.6|1092.6|1093.1|1092.5|5
1651122600000|2022-04-28 05:10:00|1093.5|1092.5|1089.8|1088.8|1093.5|1092.5|1089.8|1088.8|27
1651122900000|2022-04-28 05:15:00|1089.5|1088.9|1088.3|1087.3|1089.8|1088.9|1087.7|1086.8|22
1651123200000|2022-04-28 05:20:00|1087.9|1087.4|1087|1086.4|1088.2|1087.6|1086.7|1086.1|15
1651123500000|2022-04-28 05:25:00|1087.1|1086.1|1087.7|1086.2|1088.2|1086.7|1086.6|1085.9|13
1651123800000|2022-04-28 05:30:00|1086.9|1086.3|1087.1|1086.1|1087.7|1086.9|1086.9|1085.8|10
1651124100000|2022-04-28 05:35:00|1087|1086.4|1087.4|1085.9|1087.9|1086.9|1087|1085.9|3
1651124400000|2022-04-28 05:40:00|1087.6|1086.1|1087.9|1086.4|1087.9|1086.7|1087.2|1085.9|3
1651124700000|2022-04-28 05:45:00|1087.8|1086.3|1087.9|1086.4|1087.9|1086.6|1086.6|1085.8|4
1651125000000|2022-04-28 05:50:00|1087.8|1086.8|1087.5|1086.9|1088.2|1086.9|1087.4|1086.4|1
1651125300000|2022-04-28 05:55:00|1087.4|1086.8|1087.3|1085.8|1087.8|1086.8|1086.5|1085.6|16
1651125600000|2022-04-28 06:00:00|1087.6|1086.1|1085.3|1084.3|1087.6|1086.1|1084|1082.9|29
1651125900000|2022-04-28 06:05:00|1085|1084.4|1084.3|1083.3|1085.3|1084.4|1083.6|1083|33
1651126200000|2022-04-28 06:10:00|1085|1083.5|1084|1083.4|1085.2|1083.8|1084|1083.3|8
1651126500000|2022-04-28 06:15:00|1084.3|1083.3|1084.8|1083.8|1084.9|1084|1084|1083.3|10
1651126800000|2022-04-28 06:20:00|1085|1083.5|1083.5|1082|1085|1083.6|1082.5|1081.4|49
1651127100000|2022-04-28 06:25:00|1083.2|1082.6|1083.1|1082.1|1083.8|1083.2|1082.6|1082|10
1651127400000|2022-04-28 06:30:00|1082.8|1082.2|1083.3|1082.7|1083.9|1082.8|1082.3|1081.4|22
1651127700000|2022-04-28 06:35:00|1083.6|1082.6|1083.8|1082.3|1083.9|1082.8|1083|1082.2|12
1651128000000|2022-04-28 06:40:00|1083.7|1082.2|1083.2|1081.7|1084|1082.9|1082.4|1081.6|10
1651128300000|2022-04-28 06:45:00|1083|1082.4|1083.2|1081.7|1083.2|1082.4|1082|1081.2|24
1651128600000|2022-04-28 06:50:00|1083.8|1082.6|1083.7|1082.2|1084.2|1083.2|1083|1082|39
1651128900000|2022-04-28 06:55:00|1083|1082.4|1084.6|1083.1|1084.7|1084|1083|1082.2|25
1651129200000|2022-04-28 07:00:00|1084.4|1082.9|1082.5|1081.9|1084.6|1083.2|1082.5|1081.9|25
1651129500000|2022-04-28 07:05:00|1082.6|1082|1082.7|1081.2|1082.7|1082|1081.4|1080.7|25
1651129800000|2022-04-28 07:10:00|1082.3|1081.3|1083|1082.4|1083.2|1082.4|1082|1081.2|8
1651130100000|2022-04-28 07:15:00|1083.7|1082.2|1084.3|1083.3|1085.3|1084.5|1083|1082.2|26
1651130400000|2022-04-28 07:20:00|1084.6|1083.6|1084.6|1083.6|1085.2|1084.1|1083.7|1082.7|18
1651130700000|2022-04-28 07:25:00|1084.2|1083.3|1084.8|1083.8|1085.1|1084.1|1084.1|1083.2|49
1651131000000|2022-04-28 07:30:00|1084.5|1083.9|1085.5|1084.9|1086.2|1085.5|1084|1083.4|52
1651131300000|2022-04-28 07:35:00|1085.7|1085.1|1084.8|1083.8|1085.9|1085.1|1084.1|1083.5|28
1651131600000|2022-04-28 07:40:00|1084.4|1083.1|1084.1|1083.1|1084.4|1083.6|1083.4|1082.8|10
1651131900000|2022-04-28 07:45:00|1083.7|1082.8|1084.6|1083.6|1084.6|1083.6|1083.5|1082.8|13
1651132200000|2022-04-28 07:50:00|1084.8|1083.8|1082.7|1082.1|1084.8|1083.9|1082.7|1082.1|13
1651132500000|2022-04-28 07:55:00|1082.8|1081.8|1084.7|1083.2|1084.9|1083.6|1082.7|1081.8|22
1651132800000|2022-04-28 08:00:00|1084.9|1083.4|1086.2|1084.7|1086.3|1085.1|1084.9|1083.4|7
1651133100000|2022-04-28 08:05:00|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|3
1651133400000|2022-04-28 08:10:00|1086|1085|1085.1|1084.1|1086.1|1085.1|1084|1082.9|21
1651133700000|2022-04-28 08:15:00|1084.7|1083.9|1083.7|1083.1|1085.1|1084.1|1083.6|1083|20
1651134000000|2022-04-28 08:20:00|1084|1083.4|1085.2|1084.6|1085.5|1084.7|1083.7|1083.1|28
1651134300000|2022-04-28 08:25:00|1085.3|1084.7|1084.7|1083.2|1085.5|1084.7|1084.3|1083.2|15
1651134600000|2022-04-28 08:30:00|1084.4|1082.9|1085.1|1084.1|1085.4|1084.8|1084.3|1082.9|15
1651134900000|2022-04-28 08:35:00|1084.7|1083.8|1084.5|1083.5|1085.4|1084.8|1084.5|1083.5|21
1651135200000|2022-04-28 08:40:00|1084.7|1084.1|1085.7|1085.1|1085.7|1085.1|1083.7|1083|53
1651135500000|2022-04-28 08:45:00|1086.3|1085.3|1088.3|1087.3|1089.7|1088.6|1086|1085|61
1651135800000|2022-04-28 08:50:00|1088.7|1087.2|1090.5|1089.5|1090.5|1089.6|1087.7|1087.1|26
1651136100000|2022-04-28 08:55:00|1090.3|1089.3|1090.7|1090.1|1091.6|1090.9|1089|1088|86
1651136400000|2022-04-28 09:00:00|1091.4|1089.9|1093|1092.4|1094.2|1093.4|1091.2|1089.9|65
1651136700000|2022-04-28 09:05:00|1092.8|1092.2|1093.4|1092.8|1093.9|1093.1|1091.9|1091.3|54
1651137000000|2022-04-28 09:10:00|1093.2|1092.6|1092.5|1091.9|1093.4|1092.6|1092|1090.9|8
1651137300000|2022-04-28 09:15:00|1092.7|1092.1|1094.8|1093.8|1095.2|1094.1|1092.7|1091.8|60
1651137600000|2022-04-28 09:20:00|1094.7|1094.1|1094|1093.4|1095.9|1095.1|1094|1093.2|33
1651137900000|2022-04-28 09:25:00|1094.7|1093.2|1094.5|1093.9|1095.1|1094.5|1094|1093.2|19
1651138200000|2022-04-28 09:30:00|1094.8|1093.8|1095.8|1094.8|1096.1|1095.5|1094.7|1093.8|24
1651138500000|2022-04-28 09:35:00|1095.9|1095.3|1093.5|1092.9|1096.9|1096.1|1093.5|1092.6|99
1651138800000|2022-04-28 09:40:00|1093|1092.4|1095.2|1093.7|1095.2|1094.4|1093|1092.4|11
1651139100000|2022-04-28 09:45:00|1094.8|1093.8|1095|1094.4|1096.4|1094.9|1094|1093|52
1651139400000|2022-04-28 09:50:00|1094.8|1093.8|1096.2|1095.6|1096.9|1096.3|1094.5|1093.7|51
1651139700000|2022-04-28 09:55:00|1096.4|1095.8|1099.2|1097.7|1099.5|1098.6|1096.4|1095.8|79
1651140000000|2022-04-28 10:00:00|1099.1|1098.1|1101.5|1100.9|1101.7|1100.9|1098.5|1097.6|115
1651140300000|2022-04-28 10:05:00|1101.4|1100.8|1103.6|1103|1103.8|1103.1|1100.4|1099.6|159
1651140600000|2022-04-28 10:10:00|1103.7|1103.1|1103.6|1103|1104.5|1103.9|1103|1102.3|48
1651140900000|2022-04-28 10:15:00|1103.9|1103.3|1102.9|1101.4|1103.9|1103.3|1101.7|1101.1|47
1651141200000|2022-04-28 10:20:00|1102.7|1102.1|1103|1102.4|1103|1102.4|1101.7|1100.4|33
1651141500000|2022-04-28 10:25:00|1103.1|1102.1|1100.8|1099.8|1103.1|1102.1|1100.7|1099.8|32
1651141800000|2022-04-28 10:30:00|1100.1|1099.5|1101.6|1101|1101.8|1101.1|1100|1098.9|24
1651142100000|2022-04-28 10:35:00|1101.5|1100.9|1101.4|1099.9|1102.1|1101.5|1100.7|1099.4|33
1651142400000|2022-04-28 10:40:00|1101.1|1100.1|1102.3|1101.3|1102.3|1101.3|1100|1099.4|22
1651142700000|2022-04-28 10:45:00|1102.2|1101.6|1100.6|1099.6|1102.4|1101.8|1100.5|1099.6|28
1651143000000|2022-04-28 10:50:00|1100.9|1099.4|1101.8|1100.8|1101.8|1100.8|1100.1|1099.4|31
1651143300000|2022-04-28 10:55:00|1101.7|1101.1|1103.1|1102.1|1103.2|1102.6|1101.6|1100.8|21
1651143600000|2022-04-28 11:00:00|1103.3|1102.3|1103.2|1102.6|1104.8|1103.9|1103.2|1101.7|66
1651143900000|2022-04-28 11:05:00|1103.4|1102.8|1104.8|1103.8|1105.1|1104.5|1103.2|1102.6|22
1651144200000|2022-04-28 11:10:00|1104.7|1104.1|1104.5|1103.9|1105.2|1104.4|1103.9|1103.2|30
1651144500000|2022-04-28 11:15:00|1104.6|1104|1104.1|1103.1|1104.7|1104|1103.7|1102.9|19
1651144800000|2022-04-28 11:20:00|1103.7|1103|1105|1104.4|1105.1|1104.4|1103.5|1102.9|16
1651145100000|2022-04-28 11:25:00|1105.1|1104.1|1106|1105.4|1106.1|1105.4|1104.7|1103.8|20
1651145400000|2022-04-28 11:30:00|1105.7|1105.1|1103.7|1102.2|1105.8|1105.1|1103.6|1102.2|83
1651145700000|2022-04-28 11:35:00|1103.6|1102.6|1104.1|1103.1|1104.1|1103.5|1102.9|1102.2|19
1651146000000|2022-04-28 11:40:00|1103.7|1103.4|1105.3|1104.3|1105.3|1104.3|1103.7|1103.1|358
1651146300000|2022-04-28 11:45:00|1105.7|1104.2|1106|1105.4|1106.4|1105.4|1105.3|1104.2|46
1651146600000|2022-04-28 11:50:00|1105.6|1104.6|1106|1105|1106.8|1106.1|1105|1104.2|84
1651146900000|2022-04-28 11:55:00|1106.1|1104.6|1104.2|1103.6|1106.3|1105.6|1104.1|1103.5|26
1651147200000|2022-04-28 12:00:00|1104.6|1103.5|1104.4|1103.8|1104.9|1104.3|1103.2|1102.6|66
1651147500000|2022-04-28 12:05:00|1103.9|1102.4|1102.7|1102.1|1103.9|1103.2|1102.5|1101.6|31
1651147800000|2022-04-28 12:10:00|1102.6|1102|1101.7|1101.1|1103.6|1102.9|1101.7|1101.1|31
1651148100000|2022-04-28 12:15:00|1101.8|1100.8|1102.8|1101.8|1103.7|1103.1|1101.2|1100.6|25
1651148400000|2022-04-28 12:20:00|1102.9|1101.4|1101|1100.4|1102.9|1101.7|1100.4|1099.6|60
1651148700000|2022-04-28 12:25:00|1100.9|1100.3|1101.7|1100.2|1102.6|1101.1|1100.5|1099.7|33
1651149000000|2022-04-28 12:30:00|1101|1100.4|1102.6|1101.6|1104.1|1103.1|1100.6|1100|94
1651149300000|2022-04-28 12:35:00|1102.2|1100.7|1101.2|1100.6|1102.7|1101.4|1100.7|1099.8|40
1651149600000|2022-04-28 12:40:00|1101.3|1100.7|1103.2|1102.6|1103.6|1102.6|1101.2|1100.6|59
1651152600000|2022-04-28 13:30:00|1100.7|1099.2|1097.8|1097.2|1103.6|1102.6|1093.9|1093.1|930
1651152900000|2022-04-28 13:35:00|1097.9|1097.3|1098.6|1098|1099.6|1098.9|1095.4|1094.8|513
1651153200000|2022-04-28 13:40:00|1098.5|1097.9|1094.8|1094.2|1098.5|1097.9|1092|1091.4|357
1651153500000|2022-04-28 13:45:00|1094.5|1093.9|1089.9|1088.9|1094.5|1093.9|1088.9|1088.3|414
1651153800000|2022-04-28 13:50:00|1089.5|1089|1089|1088.4|1090.4|1089.8|1087.4|1086.8|430
1651154100000|2022-04-28 13:55:00|1089.2|1088.6|1094|1093.4|1094.4|1093.4|1089.2|1088.6|385
1651154400000|2022-04-28 14:00:00|1093.9|1093.3|1090.4|1089.4|1094.9|1094.2|1089.3|1088.7|216
1651154700000|2022-04-28 14:05:00|1090|1089.7|1093.5|1092.9|1093.8|1093.2|1089.8|1089.1|187
1651155000000|2022-04-28 14:10:00|1093.3|1092.7|1092.3|1091.7|1095.1|1094.4|1092|1091.4|174
1651155300000|2022-04-28 14:15:00|1091.8|1091.2|1087.8|1087.2|1092.4|1091.7|1087.8|1086.9|249
1651155600000|2022-04-28 14:20:00|1088|1087.4|1087|1086.4|1088.9|1088.2|1085.9|1085.3|502
1651155900000|2022-04-28 14:25:00|1086.9|1086.3|1090.8|1090.2|1090.8|1090.2|1086.8|1086.2|307
1651156200000|2022-04-28 14:30:00|1090.7|1090.1|1093.3|1092.7|1095.1|1094.4|1090.5|1089.9|386
1651156500000|2022-04-28 14:35:00|1093.4|1092.8|1093.5|1092.9|1093.8|1093.2|1092.7|1092.1|193
1651156800000|2022-04-28 14:40:00|1093.4|1092.8|1093.3|1092.7|1094.4|1093.8|1092.3|1091.7|654
1651157100000|2022-04-28 14:45:00|1093.4|1092.8|1095.3|1094.7|1095.9|1095.3|1092.4|1091.8|268
1651157400000|2022-04-28 14:50:00|1095.5|1094.9|1093.8|1093.2|1095.7|1095.1|1092.8|1091.9|423
1651157700000|2022-04-28 14:55:00|1093.9|1092.9|1095|1094.4|1095.7|1095.1|1093.3|1092.6|535
1651158000000|2022-04-28 15:00:00|1095.1|1094.5|1092.5|1091.9|1095.5|1094.9|1092.2|1091.6|275
1651158300000|2022-04-28 15:05:00|1092.6|1091.6|1091.8|1091.2|1092.7|1092.1|1091|1090.4|300
1651158600000|2022-04-28 15:10:00|1091.7|1091.1|1092.8|1092.2|1093.7|1093.1|1091.4|1090.8|105
1651158900000|2022-04-28 15:15:00|1092.3|1091.7|1094.5|1093.9|1094.9|1094.3|1092.3|1091.7|280
1651159200000|2022-04-28 15:20:00|1094.9|1094.2|1093.4|1092.4|1094.9|1094.2|1092.8|1092.1|211
1651159500000|2022-04-28 15:25:00|1093|1092.1|1093.8|1093.2|1094.2|1093.6|1091.8|1091.1|408
1651159800000|2022-04-28 15:30:00|1094|1093.4|1094.3|1093.7|1094.9|1094.1|1093.8|1093.2|103
1651160100000|2022-04-28 15:35:00|1094.4|1093.4|1093.9|1092.9|1094.5|1093.9|1092.9|1092.3|150
1651160400000|2022-04-28 15:40:00|1093.5|1092.7|1095.8|1095.2|1096.9|1095.9|1092.8|1092.1|151
1651160700000|2022-04-28 15:45:00|1095.9|1094.9|1095.8|1095.2|1096.9|1096.2|1095.5|1094.9|55
1651161000000|2022-04-28 15:50:00|1095.5|1094.9|1094.5|1093.9|1096.2|1095.4|1094|1093.4|106
1651161300000|2022-04-28 15:55:00|1094.7|1094.1|1093.3|1092.7|1095.1|1094.4|1093.2|1092.4|79
1651161600000|2022-04-28 16:00:00|1093.2|1092.6|1094.9|1094.3|1095.1|1094.4|1093|1092.4|120
1651161900000|2022-04-28 16:05:00|1095|1094.4|1095.1|1094.1|1095.2|1094.6|1094.4|1093.6|90
1651162200000|2022-04-28 16:10:00|1095|1094.4|1097|1096.4|1098.2|1097.6|1094.8|1094.1|111
1651162500000|2022-04-28 16:15:00|1097.2|1096.6|1099|1098.4|1099.5|1098.9|1096.8|1096.2|184
1651162800000|2022-04-28 16:20:00|1099.3|1098.7|1097.8|1097.2|1099.4|1098.7|1097.8|1096.9|80
1651163100000|2022-04-28 16:25:00|1097.7|1097.1|1098.5|1097.9|1098.7|1098.1|1097.3|1096.7|96
1651163400000|2022-04-28 16:30:00|1098.4|1097.8|1098.3|1097.7|1098.9|1098.3|1097.5|1096.6|191
1651163700000|2022-04-28 16:35:00|1098.4|1097.8|1098|1097.4|1098.5|1097.8|1097.4|1096.8|124
1651164000000|2022-04-28 16:40:00|1098.2|1097.6|1097|1096.4|1098.2|1097.6|1096.7|1096.1|148
1651164300000|2022-04-28 16:45:00|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096|1095.4|118
1651164600000|2022-04-28 16:50:00|1096.8|1096.2|1097|1096.4|1097.8|1097.2|1096.2|1095.6|125
1651164900000|2022-04-28 16:55:00|1097.2|1096.6|1094.5|1093.9|1097.2|1096.6|1093.7|1093.1|118
1651165200000|2022-04-28 17:00:00|1094.7|1094.1|1095.7|1095.1|1096.3|1095.7|1094.4|1093.8|215
1651165500000|2022-04-28 17:05:00|1095.9|1095.3|1094.3|1093.7|1096.2|1095.6|1094.2|1093.6|81
1651165800000|2022-04-28 17:10:00|1094.4|1093.8|1094.9|1094.3|1095.4|1094.7|1094.4|1093.8|337
1651166100000|2022-04-28 17:15:00|1095|1094.4|1094.9|1094.3|1095.4|1094.7|1094.9|1094.3|257
1651166400000|2022-04-28 17:20:00|1095|1094.4|1095|1094.4|1095.3|1094.7|1094.9|1094.3|176
1651166700000|2022-04-28 17:25:00|1094.7|1094.1|1093.8|1093.2|1095|1094.4|1093.7|1093.1|82
1651167000000|2022-04-28 17:30:00|1093.7|1093.1|1094.8|1094.2|1094.9|1094.2|1093.7|1093.1|100
1651167300000|2022-04-28 17:35:00|1094.9|1094.3|1093.5|1092.9|1095.4|1094.8|1093.5|1092.9|121
1651167600000|2022-04-28 17:40:00|1093.7|1093.1|1091.4|1090.4|1094.1|1093.5|1091|1090.4|192
1651167900000|2022-04-28 17:45:00|1091.3|1090.7|1091.8|1091.2|1091.9|1091.2|1090.7|1090.1|101
1651168200000|2022-04-28 17:50:00|1091.9|1091.3|1091.6|1091|1092.1|1091.5|1091.6|1091|82
1651168500000|2022-04-28 17:55:00|1091.7|1091.1|1091.5|1090.9|1092.1|1091.5|1091.2|1090.6|245
1651168800000|2022-04-28 18:00:00|1091.7|1091.1|1089.5|1088.9|1092.1|1091.5|1089.2|1088.6|244
1651169100000|2022-04-28 18:05:00|1089.6|1089|1089|1088.4|1089.9|1089.3|1088.4|1087.8|518
1651169400000|2022-04-28 18:10:00|1089.1|1088.5|1084.8|1084.2|1089.9|1089.3|1084.8|1084.1|1209
1651169700000|2022-04-28 18:15:00|1084.9|1084.3|1084.1|1083.5|1085.4|1084.8|1084.1|1083.5|538
1651190400000|2022-04-29 00:00:00|1084.8|1083.8|1085|1084.4|1085.3|1084.5|1083.5|1082.5|149
1651190700000|2022-04-29 00:05:00|1084.9|1084.3|1086.2|1085.6|1086.8|1085.9|1084.8|1084.1|58
1651191000000|2022-04-29 00:10:00|1086|1085.4|1085.6|1085|1086.8|1086.2|1085.5|1084.9|32
1651191300000|2022-04-29 00:15:00|1085.5|1084.9|1084.9|1083.9|1085.6|1085|1083.9|1083.1|44
1651191600000|2022-04-29 00:20:00|1084.8|1084.2|1085|1084.4|1085.2|1084.6|1084.4|1083.6|32
1651191900000|2022-04-29 00:25:00|1084.8|1084.2|1084.3|1083.7|1084.8|1084.2|1083.5|1082.9|35
1651192200000|2022-04-29 00:30:00|1083.9|1083.3|1084|1083.4|1084.3|1083.7|1083.8|1082.9|12
1651192500000|2022-04-29 00:35:00|1083.9|1083.3|1083.4|1082.8|1084|1083.4|1083.4|1082.8|15
1651192800000|2022-04-29 00:40:00|1083|1082.4|1082.7|1082.1|1083.4|1082.8|1082.7|1082.1|26
1651193100000|2022-04-29 00:45:00|1082.8|1082.2|1081.9|1081.3|1082.9|1082.3|1081.9|1081.3|46
1651193400000|2022-04-29 00:50:00|1081.8|1081.2|1081.9|1081.3|1082.2|1081.6|1081.7|1081.1|6
1651193700000|2022-04-29 00:55:00|1082.3|1081.7|1082.3|1081.7|1082.4|1081.7|1081.9|1081.3|10
1651194000000|2022-04-29 01:00:00|1082.2|1081.6|1080|1079.4|1082.8|1082.2|1078.8|1078.1|61
1651194300000|2022-04-29 01:05:00|1079.9|1079.3|1083|1081.5|1083.1|1082.1|1079.5|1078.5|54
1651194600000|2022-04-29 01:10:00|1082.8|1081.3|1084.6|1083.6|1085|1084.2|1082|1080.7|50
1651194900000|2022-04-29 01:15:00|1084.3|1083.7|1085.1|1084.5|1085.2|1084.6|1084.3|1083.5|14
1651195200000|2022-04-29 01:20:00|1085.3|1084.7|1084.5|1083.9|1085.6|1084.8|1084.5|1083.5|16
1651195500000|2022-04-29 01:25:00|1084.6|1083.6|1084.3|1083.7|1084.8|1084.2|1083|1082.2|41
1651195800000|2022-04-29 01:30:00|1084.6|1083.6|1083.3|1082.7|1084.6|1083.6|1083|1082.1|15
1651196100000|2022-04-29 01:35:00|1083.8|1082.8|1083.8|1083.2|1084.9|1084.2|1083.3|1082.2|13
1651196400000|2022-04-29 01:40:00|1084.6|1083.6|1083.5|1082.9|1084.6|1083.7|1083|1082.3|14
1651196700000|2022-04-29 01:45:00|1084|1083.4|1082.9|1082.3|1084.1|1083.4|1082.9|1082.3|1
1651197000000|2022-04-29 01:50:00|1082.8|1082.2|1082.5|1081.9|1082.9|1082.3|1082.5|1081.8|4
1651197300000|2022-04-29 01:55:00|1082.8|1081.8|1082.8|1082.2|1083.3|1082.4|1082.8|1081.8|9
1651197600000|2022-04-29 02:00:00|1082.5|1081.8|1082.8|1082.2|1083.3|1082.4|1082.5|1081.8|5
1651197900000|2022-04-29 02:05:00|1082.5|1081.8|1082.5|1081.9|1082.9|1082.3|1082|1081.3|11
1651198200000|2022-04-29 02:10:00|1082.8|1081.8|1083.3|1082.7|1083.3|1082.7|1082.5|1081.8|26
1651198500000|2022-04-29 02:15:00|1083|1082.4|1083.3|1082.7|1083.8|1083.2|1082.8|1082.1|33
1651198800000|2022-04-29 02:20:00|1083|1082.4|1083.5|1082.9|1084.1|1083.4|1083|1082.3|19
1651199100000|2022-04-29 02:25:00|1084|1082.5|1083.6|1083|1084.6|1083.7|1083|1082.4|95
1651199400000|2022-04-29 02:30:00|1083.8|1083.2|1083.8|1083.2|1084.1|1083.5|1083.1|1082.4|76
1651199700000|2022-04-29 02:35:00|1084|1083.4|1084.8|1084.2|1084.8|1084.2|1083.8|1083.1|18
1651200000000|2022-04-29 02:40:00|1084.5|1083.9|1084.3|1083.7|1084.9|1083.9|1083.5|1082.9|13
1651200300000|2022-04-29 02:45:00|1084.4|1083.4|1081.8|1081.2|1084.4|1083.7|1081.8|1081.1|65
1651200600000|2022-04-29 02:50:00|1081.9|1081.3|1082.3|1081.7|1083.2|1082.3|1081.8|1081.1|13
1651200900000|2022-04-29 02:55:00|1082.4|1081.8|1082.5|1081.9|1083.1|1082.4|1081.8|1081.1|15
1651201200000|2022-04-29 03:00:00|1082.8|1081.8|1083.3|1082.7|1083.7|1083.1|1082.5|1081.8|12
1651201500000|2022-04-29 03:05:00|1083.6|1082.6|1084.1|1083.1|1084.3|1083.6|1083.3|1082.6|8
1651201800000|2022-04-29 03:10:00|1083.8|1083.2|1084.1|1083.1|1084.4|1083.7|1083.4|1082.8|14
1651202100000|2022-04-29 03:15:00|1084|1083.4|1084.8|1084.2|1084.9|1084.3|1084|1083.1|7
1651202400000|2022-04-29 03:20:00|1084.5|1083.9|1084.3|1083.7|1084.9|1084.2|1084|1083.4|12
1651202700000|2022-04-29 03:25:00|1084.6|1083.6|1084.5|1083.9|1084.8|1084.2|1084|1083.3|4
1651203000000|2022-04-29 03:30:00|1084.6|1083.6|1084.3|1083.7|1084.6|1083.9|1083.8|1083.1|3
1651203300000|2022-04-29 03:35:00|1084|1083.4|1084.1|1083.1|1084.3|1083.7|1083.5|1082.9|3
1651203600000|2022-04-29 03:40:00|1084|1083.4|1084|1083.4|1084.4|1083.7|1084|1083.1|3
1651203900000|2022-04-29 03:45:00|1083.8|1083.2|1084.2|1083.6|1084.5|1083.9|1083.8|1083.1|9
1651204200000|2022-04-29 03:50:00|1084|1083.4|1083.8|1083.2|1084.6|1083.9|1083.5|1082.9|6
1651204500000|2022-04-29 03:55:00|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.4|1082.8|4
1651204800000|2022-04-29 04:00:00|1083.5|1082.9|1084|1083.4|1084.4|1083.4|1082.8|1082.2|13
1651205100000|2022-04-29 04:05:00|1083.8|1083.2|1083.8|1083.2|1084.1|1083.3|1083.3|1082.4|4
1651205400000|2022-04-29 04:10:00|1083.5|1082.9|1083.8|1083.2|1084.4|1083.4|1083.5|1082.9|1
1651205700000|2022-04-29 04:15:00|1083.9|1083.3|1084.5|1083.9|1084.9|1083.9|1083.8|1083.1|8
1651206000000|2022-04-29 04:20:00|1084.3|1083.7|1084.8|1084.2|1084.8|1084.2|1084.3|1083.4|5
1651206300000|2022-04-29 04:25:00|1084.5|1083.9|1085|1084.4|1085.2|1084.6|1084.2|1083.6|12
1651206600000|2022-04-29 04:30:00|1085.1|1084.5|1085.3|1084.7|1085.6|1084.9|1084.8|1084.1|4
1651206900000|2022-04-29 04:35:00|1085.2|1084.6|1085.7|1085.1|1085.7|1085.1|1084.9|1084.3|6
1651207200000|2022-04-29 04:40:00|1085.6|1085|1086.4|1085.4|1086.4|1085.8|1085.3|1084.4|21
1651207500000|2022-04-29 04:45:00|1086.3|1085.7|1087.5|1086.9|1087.6|1086.9|1085.8|1085.1|18
1651207800000|2022-04-29 04:50:00|1087.6|1086.6|1088.6|1087.6|1088.8|1088|1087|1086.4|61
1651208100000|2022-04-29 04:55:00|1088.3|1087.7|1088.3|1087.3|1088.7|1087.7|1087.4|1086.5|8
1651208400000|2022-04-29 05:00:00|1088.5|1087|1088.9|1087.9|1089.2|1088.4|1088.3|1087|14
1651208700000|2022-04-29 05:05:00|1089.2|1087.7|1089.1|1088.1|1089.4|1088.8|1088.8|1087.7|4
1651209000000|2022-04-29 05:10:00|1089.3|1088.3|1089.8|1088.8|1090.4|1089.4|1089|1088|8
1651209300000|2022-04-29 05:15:00|1089.9|1088.9|1090.5|1089.9|1090.7|1089.9|1089.8|1088.7|10
1651209600000|2022-04-29 05:20:00|1090.6|1090|1090.1|1089.1|1091|1090|1090|1088.7|4
1651209900000|2022-04-29 05:25:00|1089.8|1089.2|1089.9|1089.3|1090.4|1089.4|1089.3|1088.4|7
1651210200000|2022-04-29 05:30:00|1090|1089.4|1089.8|1088.8|1090.4|1089.8|1089.4|1088.6|9
1651210500000|2022-04-29 05:35:00|1089.5|1088.9|1089.7|1088.2|1090.2|1089.4|1089|1088.1|5
1651210800000|2022-04-29 05:40:00|1089.6|1088.6|1090.2|1088.7|1090.6|1089.7|1089.5|1088.5|5
1651211100000|2022-04-29 05:45:00|1090.1|1089.1|1091.1|1090.5|1091.4|1090.8|1090.1|1089|6
1651211400000|2022-04-29 05:50:00|1091.3|1090.7|1091.8|1091.2|1092.5|1091.7|1091.3|1090.2|18
1651211700000|2022-04-29 05:55:00|1091.6|1090.6|1092.3|1091.3|1092.5|1091.7|1091.6|1090.6|17
1651212000000|2022-04-29 06:00:00|1092|1091.4|1092.5|1091.9|1092.7|1092|1091.8|1091|21
1651212300000|2022-04-29 06:05:00|1092.4|1091.8|1092.6|1091.1|1093|1092.3|1092.1|1091|31
1651212600000|2022-04-29 06:10:00|1092.7|1091.2|1091.8|1090.8|1092.7|1091.2|1091.8|1090.7|14
1651212900000|2022-04-29 06:15:00|1092|1090.5|1092.5|1091|1092.5|1091.9|1090.4|1089.7|24
1651213200000|2022-04-29 06:20:00|1092.3|1091.3|1092.8|1091.8|1092.8|1091.8|1091.2|1090.5|17
1651213500000|2022-04-29 06:25:00|1092.5|1092.2|1091.8|1090.8|1092.8|1092.2|1091.3|1090.6|20
1651213800000|2022-04-29 06:30:00|1092|1090.5|1091.6|1090.1|1092|1090.8|1090.4|1089.8|9
1651214100000|2022-04-29 06:35:00|1091.5|1090|1091|1090.4|1091.7|1090.4|1090.8|1090|11
1651214400000|2022-04-29 06:40:00|1090.6|1090|1092.5|1091|1092.6|1091.7|1090.6|1090|35
1651214700000|2022-04-29 06:45:00|1092.1|1091.1|1092.3|1091.7|1093.1|1092.2|1092.1|1091|27
1651215000000|2022-04-29 06:50:00|1093|1091.5|1092.1|1091.1|1093|1091.7|1091.8|1091.1|10
1651215300000|2022-04-29 06:55:00|1092|1091.4|1092.5|1091|1093|1091.8|1091.8|1091|14
1651215600000|2022-04-29 07:00:00|1092.6|1091.1|1093.1|1092.1|1093.1|1092.2|1091.8|1090.9|7
1651215900000|2022-04-29 07:05:00|1093.8|1092.8|1093|1091.5|1093.8|1093.2|1092.3|1091.5|20
1651216200000|2022-04-29 07:10:00|1092.8|1091.8|1092.8|1091.8|1093.3|1092.5|1092.6|1091.5|7
1651216500000|2022-04-29 07:15:00|1092.6|1092.2|1092.2|1090.7|1092.6|1092.2|1090.8|1089.8|32
1651216800000|2022-04-29 07:20:00|1091.5|1090.9|1092.5|1091|1092.6|1091.7|1091.3|1090|17
1651217100000|2022-04-29 07:25:00|1092.1|1091.1|1091.8|1090.8|1092.7|1091.7|1091.3|1090.2|5
1651217400000|2022-04-29 07:30:00|1091.5|1090.9|1091.8|1090.8|1092.1|1091.2|1090.8|1090|8
1651217700000|2022-04-29 07:35:00|1091.6|1090.6|1091.1|1090.1|1092.1|1091.1|1090.8|1089.8|7
1651218000000|2022-04-29 07:40:00|1090.8|1089.8|1092.1|1091.1|1092.1|1091.1|1090.8|1089.8|15
1651218300000|2022-04-29 07:45:00|1092|1091.4|1092.2|1090.7|1092.5|1091.4|1091.8|1090.7|3
1651218600000|2022-04-29 07:50:00|1091.8|1090.8|1092.6|1091.6|1093|1091.8|1091.8|1090.8|2
1651218900000|2022-04-29 07:55:00|1092.8|1092|1092.8|1091.8|1093|1092.2|1092.1|1091.5|8
1651219200000|2022-04-29 08:00:00|1092.5|1091.9|1093.5|1092.9|1093.8|1092.9|1092.2|1091.6|18
1651219500000|2022-04-29 08:05:00|1093.3|1092.7|1095.9|1095.3|1097|1096.2|1093.3|1092.6|59
1651219800000|2022-04-29 08:10:00|1095.8|1095.2|1095|1094.4|1096|1095.2|1094.6|1094|29
1651220100000|2022-04-29 08:15:00|1095.1|1094.1|1095.6|1094.6|1096.2|1095.4|1094.3|1093.5|20
1651220400000|2022-04-29 08:20:00|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1095.6|1095|7
1651220700000|2022-04-29 08:25:00|1096|1095.4|1096.6|1095.6|1097.1|1096.4|1096|1095.2|24
1651221000000|2022-04-29 08:30:00|1096.3|1095.3|1096.1|1095.1|1097|1095.9|1095.5|1094.7|2
1651221300000|2022-04-29 08:35:00|1096.2|1094.7|1095.8|1094.8|1096.5|1095.8|1094.5|1093.7|13
1651221600000|2022-04-29 08:40:00|1096|1094.5|1094.6|1093.6|1096|1094.5|1094.1|1093|12
1651221900000|2022-04-29 08:45:00|1094.5|1093.9|1094.6|1093.6|1097|1095.9|1092.9|1092.2|92
1651222200000|2022-04-29 08:50:00|1094.3|1093.7|1094.1|1093.1|1094.6|1093.7|1093.5|1092.7|67
1651222500000|2022-04-29 08:55:00|1094.2|1092.7|1094|1093.4|1094.6|1093.9|1093.3|1092.2|30
1651222800000|2022-04-29 09:00:00|1093.9|1093.3|1094.8|1093.8|1096.7|1095.9|1093.9|1093.1|49
1651223100000|2022-04-29 09:05:00|1094.9|1093.9|1094.8|1093.8|1095.2|1094.4|1094.2|1093.2|15
1651223400000|2022-04-29 09:10:00|1095.9|1094.9|1096.5|1095.9|1097.8|1096.9|1095|1094|49
1651223700000|2022-04-29 09:15:00|1097.1|1096.1|1102|1101.4|1102.7|1101.9|1097|1096.1|154
1651224000000|2022-04-29 09:20:00|1102.3|1101.3|1101.6|1100.6|1102.3|1101.7|1101|1099.8|19
1651224300000|2022-04-29 09:25:00|1101.5|1100.9|1101.6|1100.6|1101.8|1101.2|1101.1|1100.1|25
1651224600000|2022-04-29 09:30:00|1101.7|1100.2|1101.2|1099.7|1102|1101.2|1101.1|1099.7|25
1651224900000|2022-04-29 09:35:00|1101.3|1100.3|1099.5|1098.9|1101.4|1100.4|1099|1098.2|33
1651225200000|2022-04-29 09:40:00|1099.8|1098.8|1101|1100.4|1101|1100.4|1099.4|1098.8|61
1651225500000|2022-04-29 09:45:00|1101.3|1100.7|1101.6|1100.6|1101.7|1101.1|1100.9|1099.9|27
1651225800000|2022-04-29 09:50:00|1102|1100.5|1101|1100.4|1102|1101.2|1101|1100.4|9
1651226100000|2022-04-29 09:55:00|1101.6|1100.6|1100.1|1099.1|1101.9|1100.9|1099.5|1098.8|27
1651226400000|2022-04-29 10:00:00|1099.8|1099.2|1099.8|1099.2|1100.2|1099.3|1099.3|1098.6|6
1651226700000|2022-04-29 10:05:00|1100.4|1099.4|1099.5|1098.9|1100.8|1099.8|1099.5|1098.2|31
1651227000000|2022-04-29 10:10:00|1099.4|1098.8|1100.9|1100.3|1101.4|1100.7|1099.3|1098.4|21
1651227300000|2022-04-29 10:15:00|1100.8|1100.2|1099.8|1098.8|1101.6|1100.9|1099.8|1098.8|35
1651227600000|2022-04-29 10:20:00|1099.4|1098.4|1098.9|1097.9|1099.6|1098.9|1098.8|1097.7|45
1651227900000|2022-04-29 10:25:00|1099.4|1098.4|1098.9|1097.9|1099.4|1098.4|1097.9|1097.3|33
1651228200000|2022-04-29 10:30:00|1099.2|1097.7|1097.9|1096.9|1099.2|1098.4|1096.7|1096|41
1651228500000|2022-04-29 10:35:00|1097.6|1096.6|1098.1|1097.1|1098.2|1097.3|1097.2|1096.2|16
1651228800000|2022-04-29 10:40:00|1097.9|1096.9|1097.9|1096.9|1098.1|1097.4|1097.2|1096.4|17
1651229100000|2022-04-29 10:45:00|1098.1|1097.1|1097.8|1097.2|1098.4|1097.4|1097.3|1096.6|7
1651229400000|2022-04-29 10:50:00|1097.9|1096.9|1097.7|1096.2|1098.7|1097.7|1097|1096.2|10
1651229700000|2022-04-29 10:55:00|1097.4|1096.4|1097.1|1096.1|1097.7|1096.7|1096.2|1095.6|29
1651230000000|2022-04-29 11:00:00|1096.8|1096.2|1094.2|1093.6|1097.1|1096.4|1093.8|1093.1|44
1651230300000|2022-04-29 11:05:00|1094.6|1093.9|1095.1|1094.1|1095.2|1094.4|1094.3|1093.4|47
1651230600000|2022-04-29 11:10:00|1095|1094.4|1095.6|1094.6|1096|1094.9|1094.5|1093.9|13
1651230900000|2022-04-29 11:15:00|1095.3|1094.7|1095.4|1094.4|1095.6|1094.7|1094.5|1093.9|16
1651231200000|2022-04-29 11:20:00|1094.8|1094.2|1094.9|1093.9|1095.5|1094.7|1093.9|1093.3|13
1651231500000|2022-04-29 11:25:00|1094.6|1093.6|1094.9|1093.9|1095.9|1095.2|1093.8|1093.1|24
1651231800000|2022-04-29 11:30:00|1094.5|1094.2|1094|1093.4|1095.6|1094.9|1093.8|1093|32
1651232100000|2022-04-29 11:35:00|1094.4|1093.7|1094.6|1093.6|1094.9|1094.2|1094|1093|23
1651232400000|2022-04-29 11:40:00|1094.9|1093.9|1095.5|1094.9|1095.6|1094.9|1094.4|1093.8|16
1651232700000|2022-04-29 11:45:00|1095.6|1094.6|1094.4|1093.8|1095.6|1094.6|1093.8|1093.2|28
1651233000000|2022-04-29 11:50:00|1094.3|1093.7|1093.7|1093.1|1094.5|1093.7|1093.4|1092.4|28
1651233300000|2022-04-29 11:55:00|1093.8|1093.2|1094|1093.4|1094.1|1093.4|1093.2|1092.4|58
1651233600000|2022-04-29 12:00:00|1094.4|1093.3|1094.1|1093.1|1094.7|1093.9|1093.1|1092|77
1651233900000|2022-04-29 12:05:00|1093.4|1092.8|1088.3|1087.7|1094.1|1093.2|1087.9|1087.3|246
1651234200000|2022-04-29 12:10:00|1088.6|1087.6|1086|1084.5|1089|1088.3|1085.8|1084.5|105
1651234500000|2022-04-29 12:15:00|1085.9|1084.9|1084.8|1084.2|1086.2|1085.2|1083.8|1083.2|83
1651234800000|2022-04-29 12:20:00|1084.7|1084.1|1084.1|1083.1|1086.7|1085.8|1083.7|1083|56
1651235100000|2022-04-29 12:25:00|1083.7|1082.6|1082|1081.4|1084.4|1083.4|1081.9|1081.3|97
1651235400000|2022-04-29 12:30:00|1082.6|1081.6|1078.8|1078.2|1084|1082.9|1078|1077.1|396
1651235700000|2022-04-29 12:35:00|1078.7|1078.1|1077.6|1076.6|1080.5|1079.7|1077.6|1076.6|263
1651236000000|2022-04-29 12:40:00|1077.3|1076.7|1082|1080.5|1083.2|1082.6|1076.9|1076.3|192
1651239000000|2022-04-29 13:30:00|1081.4|1080.4|1078|1077.4|1081.8|1081.2|1075.6|1074.7|1276
1651239300000|2022-04-29 13:35:00|1077.9|1077.3|1074.6|1074|1079.3|1078.7|1072.8|1072.2|1532
1651239600000|2022-04-29 13:40:00|1074.5|1073.9|1072.6|1072|1074.9|1074|1067.2|1066.2|733
1651239900000|2022-04-29 13:45:00|1072.4|1071.4|1069.2|1068.6|1072.7|1072|1067.6|1066.9|604
1651240200000|2022-04-29 13:50:00|1069.3|1068.7|1067|1066.4|1070.1|1069.5|1066.8|1066.2|428
1651240500000|2022-04-29 13:55:00|1067.3|1066.7|1065.5|1064.9|1067.9|1067.3|1064.1|1063.5|602
1651240800000|2022-04-29 14:00:00|1065.1|1064.5|1066.4|1065.8|1066.4|1065.8|1062.5|1061.9|765
1651241100000|2022-04-29 14:05:00|1066.2|1065.6|1065.8|1065.2|1068.9|1068.3|1065.5|1064.9|395
1651241400000|2022-04-29 14:10:00|1065.5|1064.9|1063.2|1062.6|1065.8|1065.2|1061.8|1061.2|480
1651241700000|2022-04-29 14:15:00|1062.9|1062.3|1064.4|1063.8|1066.9|1066.3|1061.8|1061.2|425
1651242000000|2022-04-29 14:20:00|1064|1063|1068.9|1068.3|1069.2|1068.6|1063.3|1062.7|361
1651242300000|2022-04-29 14:25:00|1068.4|1067.8|1069.2|1068.6|1069.5|1068.9|1067.3|1066.7|194
1651242600000|2022-04-29 14:30:00|1069.3|1068.7|1069|1068.4|1070.8|1070.2|1067.8|1067.2|484
1651242900000|2022-04-29 14:35:00|1069.3|1068.7|1071.5|1070.9|1072.5|1071.9|1068.5|1067.9|458
1651243200000|2022-04-29 14:40:00|1071.8|1071.2|1069.8|1069.2|1072.2|1071.6|1068.9|1068.3|241
1651243500000|2022-04-29 14:45:00|1070|1069.4|1066.9|1066.3|1070|1069.4|1066.3|1065.7|242
1651243800000|2022-04-29 14:50:00|1067|1066.4|1065.9|1065.3|1067.5|1066.9|1064.3|1063.7|186
1651244100000|2022-04-29 14:55:00|1066|1065.4|1065.5|1064.9|1066|1065.4|1064.2|1063.6|214
1651244400000|2022-04-29 15:00:00|1065.7|1065.1|1067.9|1067.3|1068.5|1067.9|1064|1063.4|253
1651244700000|2022-04-29 15:05:00|1067.8|1067.2|1065.4|1064.8|1068.5|1067.9|1064.7|1064.1|139
1651245000000|2022-04-29 15:10:00|1065.7|1065.1|1063.2|1062.6|1066|1065.4|1062|1061.4|185
1651245300000|2022-04-29 15:15:00|1063.3|1062.7|1062.3|1061.7|1065.3|1064.7|1061.8|1061.2|284
1651245600000|2022-04-29 15:20:00|1062.7|1062.1|1064.4|1063.8|1064.4|1063.8|1062.2|1061.5|157
1651245900000|2022-04-29 15:25:00|1064.3|1063.7|1063.4|1062.8|1064.9|1064.3|1061.9|1061.2|186
1651246200000|2022-04-29 15:30:00|1063.2|1062.6|1063.5|1062.5|1064.3|1063.7|1061.8|1061.2|188
1651246500000|2022-04-29 15:35:00|1063.2|1062.6|1066.7|1066.1|1067.7|1067|1063.2|1062.5|265
1651246800000|2022-04-29 15:40:00|1066.9|1066.3|1065.8|1065.2|1067|1066.4|1065.8|1065.2|65
1651247100000|2022-04-29 15:45:00|1065.7|1065.1|1064.2|1063.6|1065.8|1065.2|1064.2|1063.5|128
1651247400000|2022-04-29 15:50:00|1063.9|1063.3|1065.8|1065.2|1066|1065.4|1063.9|1063.2|131
1651247700000|2022-04-29 15:55:00|1065.4|1064.8|1065.5|1064.9|1067.1|1066.5|1065.3|1064.7|157
1651248000000|2022-04-29 16:00:00|1065.4|1064.8|1065|1064.4|1066.9|1066.3|1065|1064.4|142
1651248300000|2022-04-29 16:05:00|1064.7|1064.1|1065.3|1064.3|1065.7|1065.1|1062.6|1062|315
1651248600000|2022-04-29 16:10:00|1065.2|1064.6|1065.7|1065.1|1066.4|1065.6|1062.7|1062|159
1651248900000|2022-04-29 16:15:00|1065.8|1065.2|1065.5|1064.5|1066.2|1065.6|1064.4|1063.5|156
1651249200000|2022-04-29 16:20:00|1065.4|1064.8|1066.6|1066|1067.8|1067.2|1064.3|1063.7|212
1651249500000|2022-04-29 16:25:00|1066.8|1066.2|1066.2|1065.6|1067.3|1066.6|1065.2|1064.5|153
1651249800000|2022-04-29 16:30:00|1066.3|1065.3|1065.5|1064.9|1066.6|1066|1065.5|1064.8|68
1651250100000|2022-04-29 16:35:00|1065.6|1065|1065.5|1064.9|1066.1|1065.5|1064.1|1063.5|84
1651250400000|2022-04-29 16:40:00|1065.3|1064.7|1066.7|1066.1|1067.4|1066.8|1065.3|1064.7|109
1651250700000|2022-04-29 16:45:00|1066.5|1065.5|1067.4|1066.8|1067.4|1066.8|1066|1065.4|106
1651251000000|2022-04-29 16:50:00|1067.5|1066.9|1067.1|1066.5|1067.6|1067|1066.1|1065.5|182
1651251300000|2022-04-29 16:55:00|1066.8|1066.2|1066.2|1065.6|1067.7|1067.1|1066.1|1065.5|96
1651251600000|2022-04-29 17:00:00|1065.9|1065.3|1067.4|1066.8|1068.7|1068.1|1065.9|1065.3|142
1651251900000|2022-04-29 17:05:00|1067.3|1066.7|1067.5|1066.5|1068|1067.3|1066.6|1066|142
1651252200000|2022-04-29 17:10:00|1067.2|1066.6|1066.9|1066.3|1067.3|1066.7|1065.7|1065|137
1651252500000|2022-04-29 17:15:00|1066.8|1066.2|1068.6|1068|1069.1|1068.5|1066.7|1066.1|127
1651252800000|2022-04-29 17:20:00|1068.3|1067.7|1068.4|1067.8|1069.1|1068.5|1067.6|1067|209
1651253100000|2022-04-29 17:25:00|1068.3|1067.7|1070.9|1070.3|1070.9|1070.3|1068.1|1067.5|206
1651253400000|2022-04-29 17:30:00|1070.8|1070.2|1068.2|1067.6|1071|1070.2|1067.8|1067.2|160
1651253700000|2022-04-29 17:35:00|1068.3|1067.7|1067.1|1066.5|1068.4|1067.8|1066.8|1066.2|95
1651254000000|2022-04-29 17:40:00|1067.3|1066.7|1064.4|1063.8|1067.3|1066.7|1064.4|1063.8|347
1651254300000|2022-04-29 17:45:00|1064.5|1063.5|1063.8|1063.2|1064.5|1063.8|1062.8|1062.2|174
1651254600000|2022-04-29 17:50:00|1063.7|1063.1|1062.2|1061.6|1064.2|1063.6|1062.1|1061.5|150
1651254900000|2022-04-29 17:55:00|1062.1|1061.5|1062.4|1061.8|1063.5|1062.8|1061.8|1061.2|214
1651255200000|2022-04-29 18:00:00|1062.5|1061.5|1062.5|1061.9|1063.3|1062.7|1061.8|1061.2|242
1651255500000|2022-04-29 18:05:00|1062.4|1061.8|1063.1|1062.5|1063.1|1062.5|1061.8|1061.2|335
1651255800000|2022-04-29 18:10:00|1062.9|1062.3|1055.9|1055.3|1062.9|1062.3|1054.8|1054.2|1707
1651256100000|2022-04-29 18:15:00|1055.7|1055.1|1056|1055|1057.9|1057.2|1055.3|1054.7|1031
1651449600000|2022-05-02 00:00:00|1050.5|1049|1049.9|1049.3|1054.2|1053.4|1049.7|1048.7|554
1651449900000|2022-05-02 00:05:00|1050.4|1049.8|1044.9|1044.3|1051.2|1050.5|1044.5|1043.5|307
1651450200000|2022-05-02 00:10:00|1044.6|1044|1043.9|1043.3|1045.7|1045.1|1042.9|1042.2|135
1651450500000|2022-05-02 00:15:00|1044|1043.4|1045.1|1044.5|1045.4|1044.8|1043.6|1043|152
1651450800000|2022-05-02 00:20:00|1045|1044.4|1046.4|1045.4|1046.6|1046|1044.1|1043.4|56
1651451100000|2022-05-02 00:25:00|1046.7|1045.8|1049.3|1048.7|1049.7|1049.1|1046.6|1045.7|165
1651451400000|2022-05-02 00:30:00|1049.4|1048.4|1049.4|1048.4|1049.7|1049.1|1048.5|1047.7|30
1651451700000|2022-05-02 00:35:00|1049.1|1048.5|1048.1|1047.5|1049.3|1048.7|1047.8|1047.1|43
1651452000000|2022-05-02 00:40:00|1048.6|1048|1047.1|1046.1|1048.6|1048|1046.6|1046|35
1651452300000|2022-05-02 00:45:00|1046.8|1046.2|1048.3|1047.7|1048.7|1048|1046.4|1045.8|15
1651452600000|2022-05-02 00:50:00|1048.2|1047.6|1048.8|1048.2|1049|1048.4|1048.1|1047.4|10
1651452900000|2022-05-02 00:55:00|1048.9|1047.9|1048.2|1047.6|1049.5|1048.7|1048.2|1047.6|20
1651453200000|2022-05-02 01:00:00|1048.6|1048|1048.1|1047.5|1048.9|1048|1048.1|1047.5|13
1651453500000|2022-05-02 01:05:00|1048.2|1047.6|1047.5|1046.9|1048.7|1048.1|1047.5|1046.9|25
1651453800000|2022-05-02 01:10:00|1047.6|1047|1046.3|1045.7|1047.6|1047|1046.3|1045.7|23
1651454100000|2022-05-02 01:15:00|1046.1|1045.5|1045.6|1045|1046.2|1045.5|1045.1|1044.5|49
1651454400000|2022-05-02 01:20:00|1045.4|1044.8|1042.1|1041.1|1045.7|1045|1040.8|1040.2|144
1651454700000|2022-05-02 01:25:00|1042.6|1041.5|1043|1041.5|1043|1041.7|1042.1|1041.1|7
1651455000000|2022-05-02 01:30:00|1042.6|1041.6|1041.2|1040.2|1042.6|1041.6|1041.1|1040|23
1651455300000|2022-05-02 01:35:00|1041.5|1040|1039.6|1038.6|1041.6|1040.6|1039.3|1038|90
1651455600000|2022-05-02 01:40:00|1040.2|1039.6|1039.5|1038|1040.4|1039.6|1038.3|1037.3|68
1651455900000|2022-05-02 01:45:00|1039.4|1038.4|1038.6|1037.6|1039.8|1039.1|1038.3|1037.5|14
1651456200000|2022-05-02 01:50:00|1038.7|1038.1|1039.9|1038.9|1040.8|1039.8|1038.7|1037.9|33
1651456500000|2022-05-02 01:55:00|1040|1038.5|1037.8|1037.2|1040|1039.2|1037.8|1037.2|24
1651456800000|2022-05-02 02:00:00|1037|1035.5|1037.1|1036.5|1037.9|1037.3|1036.3|1035.4|39
1651457100000|2022-05-02 02:05:00|1036.9|1035.9|1037.1|1036.1|1037.9|1037.2|1036.6|1035.9|65
1651457400000|2022-05-02 02:10:00|1036.8|1036.2|1036.1|1035.5|1036.9|1036.2|1034.9|1034.3|45
1651457700000|2022-05-02 02:15:00|1036|1035.4|1035.8|1035.2|1036.8|1036.2|1035.3|1034.7|32
1651458000000|2022-05-02 02:20:00|1036.1|1035.5|1037.4|1036.4|1037.4|1036.6|1035.3|1034.7|17
1651458300000|2022-05-02 02:25:00|1037.1|1036.5|1037.2|1036.6|1037.4|1036.7|1037.1|1036.1|16
1651458600000|2022-05-02 02:30:00|1037.1|1036.5|1037.7|1037.1|1037.9|1037.2|1037|1036.4|24
1651458900000|2022-05-02 02:35:00|1037.9|1036.9|1038.3|1037.7|1039.2|1038.6|1037.1|1036.5|31
1651459200000|2022-05-02 02:40:00|1038.4|1037.8|1039.1|1038.5|1039.2|1038.6|1038.3|1037.6|17
1651459500000|2022-05-02 02:45:00|1038.9|1037.9|1038.4|1037.8|1039.2|1038.5|1038.4|1037.7|14
1651459800000|2022-05-02 02:50:00|1038.3|1037.7|1038.7|1038.1|1038.9|1038.3|1038.3|1037.7|4
1651460100000|2022-05-02 02:55:00|1039|1038.4|1039.3|1038.7|1040|1039|1039|1038.4|19
1651460400000|2022-05-02 03:00:00|1039.2|1038.6|1040.5|1039.9|1040.5|1039.9|1039.2|1038.6|12
1651460700000|2022-05-02 03:05:00|1040.3|1039.7|1040.4|1039.4|1041.7|1041.1|1040.3|1039.3|34
1651461000000|2022-05-02 03:10:00|1040.1|1039.5|1040.9|1039.9|1041.1|1039.9|1040.1|1039.3|2
1651461300000|2022-05-02 03:15:00|1040.8|1040.2|1041.1|1040.5|1041.5|1040.7|1040.7|1040.1|5
1651461600000|2022-05-02 03:20:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.6|1040.8|1040|7
1651461900000|2022-05-02 03:25:00|1041.5|1040|1040.6|1040|1041.7|1040.3|1040.5|1039.8|16
1651462200000|2022-05-02 03:30:00|1040.1|1039.5|1040.4|1039.8|1040.5|1039.9|1040.1|1039.4|7
1651462500000|2022-05-02 03:35:00|1040.5|1039.9|1040.4|1039.4|1040.5|1039.9|1039.7|1039.1|10
1651462800000|2022-05-02 03:40:00|1040.5|1039.9|1040.8|1039.3|1040.9|1040|1040.3|1039|7
1651463100000|2022-05-02 03:45:00|1040.7|1039.7|1040.4|1039.4|1040.8|1040.1|1040.3|1039.3|3
1651463400000|2022-05-02 03:50:00|1040.5|1039.5|1042.3|1041.7|1043|1041.9|1040.5|1039.5|43
1651463700000|2022-05-02 03:55:00|1042.1|1041.5|1043.3|1041.8|1043.3|1042|1042|1041.4|12
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1042.2|1041.6|1042.5|1041.9|1042.2|1041.2|4
1651464300000|2022-05-02 04:05:00|1042.4|1041.4|1042.4|1041.4|1042.8|1042.2|1042.4|1041.4|8
1651464600000|2022-05-02 04:10:00|1042.6|1041.8|1042.6|1042|1043|1042.4|1042.6|1041.8|3
1651464900000|2022-05-02 04:15:00|1042.4|1041.8|1042.1|1041.5|1042.4|1041.8|1042.1|1041.5|1
1651465200000|2022-05-02 04:20:00|1042|1041.4|1042.4|1041.4|1042.4|1041.5|1041.7|1041.1|6
1651465500000|2022-05-02 04:25:00|1042.1|1041.5|1043.2|1042.6|1043.3|1042.6|1042.1|1041.5|5
1651465800000|2022-05-02 04:30:00|1043.8|1043.2|1044.8|1043.3|1046.7|1046.1|1043.8|1043.2|16
1651466100000|2022-05-02 04:35:00|1045.5|1044|1045.9|1044.4|1046.2|1045.2|1044.8|1044|14
1651466400000|2022-05-02 04:40:00|1046.3|1044.8|1046.3|1045.7|1047|1045.8|1046.1|1044.8|13
1651466700000|2022-05-02 04:45:00|1046.4|1044.8|1046.4|1044.9|1046.4|1044.9|1046.4|1044.8|2
1651467000000|2022-05-02 04:50:00|1045.2|1044.6|1045.8|1044.3|1046.2|1044.8|1045.1|1044.2|8
1651467300000|2022-05-02 04:55:00|1046|1044.5|1045.7|1044.2|1046|1045|1044.9|1043.6|9
1651467600000|2022-05-02 05:00:00|1045.8|1044.3|1044.6|1043.1|1046.1|1045.3|1044.1|1043.1|10
1651467900000|2022-05-02 05:05:00|1044.4|1043.4|1044.6|1043.1|1044.6|1043.4|1044.4|1043|1
1651468200000|2022-05-02 05:10:00|1044.5|1043|1044.4|1043.4|1044.9|1043.4|1044.4|1043|4
1651468500000|2022-05-02 05:15:00|1044.5|1043|1045.4|1043.9|1045.5|1044.7|1043.8|1043|5
1651468800000|2022-05-02 05:20:00|1045.3|1043.8|1045.4|1043.9|1045.4|1044|1044.6|1043.3|4
1651469100000|2022-05-02 05:25:00|1045.3|1043.8|1045.2|1044.2|1046|1045.4|1045.1|1043.8|6
1651469400000|2022-05-02 05:30:00|1044.8|1044|1045.2|1044.2|1045.9|1044.5|1044.6|1043.8|6
1651469700000|2022-05-02 05:35:00|1045.3|1043.8|1044.8|1043.3|1045.3|1044|1044.6|1043.3|5
1651470000000|2022-05-02 05:40:00|1044.4|1043.4|1044.8|1043.3|1044.9|1043.4|1044.4|1043.3|1
1651470300000|2022-05-02 05:45:00|1044.9|1043.4|1044.7|1044.1|1044.9|1044.2|1044.4|1043.4|1
1651470600000|2022-05-02 05:50:00|1044.8|1044.2|1044.8|1043.3|1044.8|1044.2|1044.7|1043.3|2
1651470900000|2022-05-02 05:55:00|1044.9|1043.4|1045|1043.5|1045|1043.5|1044.8|1043.3|5
1651471200000|2022-05-02 06:00:00|1044.9|1043.4|1045.6|1045|1045.8|1045|1044.9|1043.4|8
1651471500000|2022-05-02 06:05:00|1045.4|1044.4|1046.4|1045.4|1046.5|1045.7|1045|1044.4|17
1651471800000|2022-05-02 06:10:00|1046.3|1045.7|1046.7|1045.7|1046.8|1046|1046.3|1045.3|6
1651472100000|2022-05-02 06:15:00|1046.3|1044.9|1046.8|1045.3|1047|1046|1045.2|1044.6|8
1651472400000|2022-05-02 06:20:00|1046.4|1045.4|1048.1|1047.5|1048.6|1047.6|1046.4|1045.1|16
1651472700000|2022-05-02 06:25:00|1047.9|1046.9|1047|1045.5|1047.9|1046.9|1046.7|1045.5|28
1651473000000|2022-05-02 06:30:00|1047.2|1045.7|1045.9|1044.9|1047.5|1046.4|1045.9|1044.9|22
1651473300000|2022-05-02 06:35:00|1046.3|1044.8|1045.8|1044.3|1046.8|1045.5|1045.6|1044.3|26
1651473600000|2022-05-02 06:40:00|1045.7|1044.7|1046.9|1045.9|1047.3|1046.4|1045.3|1044.4|24
1651473900000|2022-05-02 06:45:00|1046.6|1046|1046.3|1045.7|1047|1046|1046.2|1045.3|6
1651474200000|2022-05-02 06:50:00|1046.4|1045.4|1045.4|1044.4|1047.3|1046|1045.4|1044.3|17
1651474500000|2022-05-02 06:55:00|1045.6|1044.6|1044.4|1043.8|1046.3|1045.2|1044.4|1043.8|37
1651474800000|2022-05-02 07:00:00|1044.6|1044|1044.4|1043.4|1045.1|1044.2|1043.8|1043.2|29
1651475100000|2022-05-02 07:05:00|1043.8|1043.2|1043.1|1042.1|1044.3|1043.2|1042.1|1041.4|182
1651475400000|2022-05-02 07:10:00|1043|1042.4|1043.9|1042.9|1044.1|1043.2|1042.6|1041.7|15
1651475700000|2022-05-02 07:15:00|1043.8|1043.2|1043.9|1042.9|1044.4|1043.7|1043.6|1042.9|4
1651476000000|2022-05-02 07:20:00|1043.6|1042.6|1045.1|1044.1|1045.4|1044.4|1043.3|1042.5|7
1651476300000|2022-05-02 07:25:00|1045|1044.4|1047.4|1046.4|1047.6|1046.7|1045|1044.4|23
1651476600000|2022-05-02 07:30:00|1046.9|1046.3|1047.8|1047.2|1048.2|1047.6|1046.9|1046.3|7
1651476900000|2022-05-02 07:35:00|1048.3|1047.7|1047.9|1046.9|1049.1|1048.4|1047.9|1046.9|26
1651477200000|2022-05-02 07:40:00|1047.5|1047|1048.1|1047.1|1048.8|1048.2|1047.5|1046.9|24
1651477500000|2022-05-02 07:45:00|1047.9|1046.9|1048.1|1047.1|1048.7|1047.9|1047.7|1046.9|8
1651477800000|2022-05-02 07:50:00|1048.3|1047.7|1049.3|1048.7|1049.3|1048.7|1048.3|1047.4|10
1651478100000|2022-05-02 07:55:00|1049.4|1048.8|1047.1|1046.1|1049.4|1048.8|1046.5|1045.6|92
1651478400000|2022-05-02 08:00:00|1047.4|1046.4|1046.6|1045.6|1048.3|1047.1|1046.5|1045.2|61
1651478700000|2022-05-02 08:05:00|1046.1|1045.1|1046.6|1045.6|1046.6|1045.6|1045.4|1044.4|18
1651479000000|2022-05-02 08:10:00|1046.7|1045.2|1046.6|1045.6|1046.7|1045.7|1046.1|1045.2|2
1651479300000|2022-05-02 08:15:00|1046.3|1045.7|1044.4|1043.4|1046.4|1045.7|1043.5|1042.9|7
1651479600000|2022-05-02 08:20:00|1044.3|1043.3|1042.6|1042|1044.4|1043.4|1042|1041.4|55
1651479900000|2022-05-02 08:25:00|1042.7|1042.1|1043.6|1042.6|1044.3|1043|1042.7|1042|55
1651480200000|2022-05-02 08:30:00|1043.8|1043.2|1045.5|1044|1045.8|1044.3|1043.8|1043.2|5
1651480500000|2022-05-02 08:35:00|1045.4|1043.9|1044.8|1044.2|1045.9|1045.2|1044.8|1043.9|25
1651480800000|2022-05-02 08:40:00|1044.4|1043.4|1045.1|1044.1|1045.1|1044.2|1043.7|1043.1|27
1651481100000|2022-05-02 08:45:00|1045.4|1044.4|1050.1|1049.5|1050.3|1049.5|1045.3|1044.4|284
1651481400000|2022-05-02 08:50:00|1050.5|1049.2|1051.7|1050.7|1052.8|1051.4|1047.3|1046.7|169
1651481700000|2022-05-02 08:55:00|1052.3|1050.8|1052.4|1051.4|1054|1053|1050.6|1049.3|138
1651482000000|2022-05-02 09:00:00|1052.5|1051.5|1051.3|1049.8|1052.6|1051.8|1050.1|1049.2|47
1651482300000|2022-05-02 09:05:00|1051.2|1050.2|1053.4|1052.8|1053.7|1053.1|1051.2|1049.7|38
1651482600000|2022-05-02 09:10:00|1053.7|1052.7|1051.9|1051.3|1055.3|1054.2|1051.4|1050.5|83
1651482900000|2022-05-02 09:15:00|1052|1051|1049.9|1049.3|1052.1|1051|1049.9|1048.5|22
1651483200000|2022-05-02 09:20:00|1050|1049.4|1049.7|1048.7|1050|1049.4|1048.9|1048|47
1651483500000|2022-05-02 09:25:00|1050.1|1048.6|1049.2|1048.6|1050.3|1049.3|1048.9|1048.2|15
1651483800000|2022-05-02 09:30:00|1049.9|1048.4|1049|1048.4|1050.1|1049.4|1048.9|1047.9|25
1651484100000|2022-05-02 09:35:00|1048.7|1048.1|1048.5|1047.5|1049.4|1048.2|1048.4|1047|23
1651484400000|2022-05-02 09:40:00|1048.9|1048.3|1049.5|1048.5|1049.6|1048.5|1048.9|1048.1|9
1651484700000|2022-05-02 09:45:00|1049.4|1048.8|1049.5|1048.5|1050.7|1050.1|1049.4|1048.1|45
1651485000000|2022-05-02 09:50:00|1049.6|1048.1|1048.7|1047.2|1049.6|1048.7|1048.7|1047.2|3
1651485300000|2022-05-02 09:55:00|1048.6|1047.1|1047.6|1046.1|1048.6|1047.3|1046.6|1046|23
1651485600000|2022-05-02 10:00:00|1047.5|1046.5|1045.7|1045.1|1047.6|1046.5|1045.2|1044.1|49
1651485900000|2022-05-02 10:05:00|1046|1045|1046|1045|1046.1|1045.4|1045.4|1044.6|18
1651486200000|2022-05-02 10:10:00|1045.7|1045.1|1045.4|1044.8|1045.9|1045.1|1045.2|1044.4|13
1651486500000|2022-05-02 10:15:00|1045.3|1044.7|1045.2|1044.2|1045.3|1044.7|1044.3|1043.7|22
1651486800000|2022-05-02 10:20:00|1045.5|1044.6|1044.4|1043.8|1045.7|1045.1|1044.4|1043.7|15
1651487100000|2022-05-02 10:25:00|1044.8|1044.2|1044|1043.4|1045.6|1044.5|1043.5|1042.5|19
1651487400000|2022-05-02 10:30:00|1044.9|1043.6|1044.9|1044.3|1045.6|1044.6|1044.3|1043.5|178
1651487700000|2022-05-02 10:35:00|1045.7|1045.1|1045.4|1044.8|1045.8|1045.2|1044.5|1043.5|204
1651488000000|2022-05-02 10:40:00|1045.5|1044.9|1045.3|1044.7|1046|1045|1044.8|1044.2|70
1651488300000|2022-05-02 10:45:00|1045.5|1044.9|1045|1044|1046|1045.4|1045|1044|74
1651488600000|2022-05-02 10:50:00|1044.9|1044.3|1047.4|1046.4|1047.6|1046.5|1044.1|1043.3|171
1651488900000|2022-05-02 10:55:00|1047.1|1046.5|1047.4|1046.8|1047.5|1046.9|1046.4|1045.6|21
1651489200000|2022-05-02 11:00:00|1047.1|1045.6|1046.1|1045.5|1047.4|1046.8|1045.8|1045|42
1651489500000|2022-05-02 11:05:00|1046|1045.4|1046.4|1045.8|1047.2|1046.5|1045.9|1045.2|60
1651489800000|2022-05-02 11:10:00|1046.5|1045.9|1046.3|1045.7|1047.7|1047|1046.3|1045.7|89
1651490100000|2022-05-02 11:15:00|1045.9|1045.3|1045.5|1044.5|1047.2|1046.5|1045.3|1044.5|143
1651490400000|2022-05-02 11:20:00|1045.2|1044.6|1046.7|1045.7|1047.9|1046.8|1044.9|1044.2|144
1651490700000|2022-05-02 11:25:00|1046.6|1046|1046.4|1045.8|1047.2|1046.6|1046.4|1045.3|46
1651491000000|2022-05-02 11:30:00|1046.5|1045.9|1046.3|1045.7|1047|1046.3|1046.1|1045.2|38
1651491300000|2022-05-02 11:35:00|1046.7|1045.8|1044.7|1044.1|1046.7|1045.9|1044.5|1043.9|164
1651491600000|2022-05-02 11:40:00|1044.9|1043.7|1044.7|1044.1|1045|1044.4|1044.2|1043.6|20
1651491900000|2022-05-02 11:45:00|1044.6|1044|1043.7|1043.1|1045.3|1044.7|1043.4|1042.5|132
1651492200000|2022-05-02 11:50:00|1043.6|1043|1043.7|1042.7|1044.2|1043.5|1042.9|1042|127
1651492500000|2022-05-02 11:55:00|1043.9|1043.1|1044.4|1043.8|1045|1044.1|1043.4|1042.8|91
1651492800000|2022-05-02 12:00:00|1044.5|1043.9|1045|1044|1045.2|1044.6|1043.8|1043|33
1651493100000|2022-05-02 12:05:00|1044.9|1044.3|1047.5|1046.5|1048.5|1047.8|1044.3|1043.5|87
1651493400000|2022-05-02 12:10:00|1047.7|1046.7|1049|1048|1049.4|1048.8|1046.9|1045.8|144
1651493700000|2022-05-02 12:15:00|1048.8|1048.4|1048.7|1047.2|1050.1|1049|1047.6|1047|342
1651494000000|2022-05-02 12:20:00|1048.6|1047.1|1051.1|1049.6|1051.1|1050.3|1047.4|1046.5|210
1651494300000|2022-05-02 12:25:00|1050.8|1050.2|1049.7|1048.7|1051|1050.2|1049.1|1048.3|203
1651494600000|2022-05-02 12:30:00|1049.6|1049|1048.9|1048.3|1049.9|1049.3|1047.9|1046.9|88
1651494900000|2022-05-02 12:35:00|1049.2|1048.2|1050.1|1048.6|1050.7|1050.1|1049|1048.2|37
1651495200000|2022-05-02 12:40:00|1049.9|1048.9|1046.6|1046|1050.3|1049|1046.5|1045.9|24
1651498200000|2022-05-02 13:30:00|1045|1044.4|1047.9|1047.3|1048.3|1047.7|1041.8|1041.2|929
1651498500000|2022-05-02 13:35:00|1047.8|1047.2|1040.7|1040.1|1047.8|1047.2|1040.2|1039.5|543
1651498800000|2022-05-02 13:40:00|1040.8|1040.2|1051.6|1051|1052|1051.4|1040.4|1039.8|594
1651499100000|2022-05-02 13:45:00|1051.5|1050.9|1051.9|1051.3|1052.7|1052|1050|1049.4|355
1651499400000|2022-05-02 13:50:00|1052.2|1051.2|1056.4|1055.8|1056.7|1056.1|1051.8|1051.2|480
1651499700000|2022-05-02 13:55:00|1056.1|1055.4|1059.2|1058.6|1060.1|1059.5|1055.8|1054.9|443
1651500000000|2022-05-02 14:00:00|1059.1|1058.5|1062.1|1061.5|1064.4|1063.6|1059.1|1058.1|644
1651500300000|2022-05-02 14:05:00|1062|1061.4|1061.1|1060.5|1063.8|1063.2|1059.5|1058.9|313
1651500600000|2022-05-02 14:10:00|1061.3|1060.7|1063.5|1062.9|1064.9|1064.1|1061.1|1060.5|364
1651500900000|2022-05-02 14:15:00|1063.7|1063.1|1071.8|1071.2|1071.8|1071.2|1063|1062.4|692
1651501200000|2022-05-02 14:20:00|1071.9|1071.3|1068|1067.4|1071.9|1071.3|1067.8|1066.8|345
1651501500000|2022-05-02 14:25:00|1068.2|1067.6|1063.8|1063.2|1068.5|1067.9|1063.2|1062.6|495
1651501800000|2022-05-02 14:30:00|1063.7|1063.1|1062.3|1061.7|1065.1|1064.2|1061.6|1061|317
1651502100000|2022-05-02 14:35:00|1062.4|1061.4|1060.1|1059.1|1062.4|1061.4|1059|1058.4|271
1651502400000|2022-05-02 14:40:00|1059.8|1059.2|1057.1|1056.5|1060.2|1059.6|1057|1056.4|243
1651502700000|2022-05-02 14:45:00|1056.2|1055.6|1061|1060.4|1061.1|1060.4|1056|1055.4|204
1651503000000|2022-05-02 14:50:00|1061.5|1060.9|1058.3|1057.7|1061.8|1061.2|1057.9|1057.3|198
1651503300000|2022-05-02 14:55:00|1058.4|1057.8|1058.1|1057.1|1059.4|1058.7|1058|1057.1|87
1651503600000|2022-05-02 15:00:00|1058|1057.4|1054.6|1054|1058.5|1057.9|1054|1053.4|354
1651503900000|2022-05-02 15:05:00|1054.5|1053.9|1058.3|1057.7|1058.5|1057.9|1054.2|1053.6|256
1651504200000|2022-05-02 15:10:00|1058.8|1058.2|1056.6|1056|1059.2|1058.6|1055.4|1054.7|224
1651504500000|2022-05-02 15:15:00|1056.5|1055.9|1053.8|1053.2|1056.7|1056.1|1052.9|1052.3|234
1651504800000|2022-05-02 15:20:00|1053.6|1053|1052.3|1051.7|1054.3|1053.7|1050.5|1049.9|205
1651505100000|2022-05-02 15:25:00|1052|1051.4|1052.7|1051.7|1052.7|1052.1|1049.4|1048.8|267
1651505400000|2022-05-02 15:30:00|1052.6|1052|1053.1|1052.5|1053.4|1052.8|1050.4|1049.7|156
1651505700000|2022-05-02 15:35:00|1053|1052.4|1051.1|1050.5|1053|1052.4|1048.2|1047.6|186
1651506000000|2022-05-02 15:40:00|1050.9|1050.3|1052.1|1051.5|1052.9|1052.1|1049.5|1048.9|145
1651506300000|2022-05-02 15:45:00|1052.2|1051.2|1058.3|1057.7|1058.3|1057.7|1051.8|1051.2|237
1651506600000|2022-05-02 15:50:00|1058.1|1057.5|1056.6|1056|1060.2|1059.6|1056.1|1055.4|164
1651506900000|2022-05-02 15:55:00|1057|1056.4|1054.9|1053.9|1057.3|1056.7|1054.9|1053.9|112
1651507200000|2022-05-02 16:00:00|1054.8|1054.3|1053.4|1052.8|1056|1055.4|1052.9|1052.2|95
1651507500000|2022-05-02 16:05:00|1053.3|1052.7|1055|1054|1055|1054.4|1053.2|1052.6|108
1651507800000|2022-05-02 16:10:00|1054.6|1054.2|1052.2|1051.6|1055.2|1054.5|1051.5|1050.9|205
1651508100000|2022-05-02 16:15:00|1052.5|1051.9|1051.2|1050.6|1053|1052.4|1049.4|1048.8|330
1651508400000|2022-05-02 16:20:00|1051.3|1050.7|1050.9|1050.3|1051.4|1050.8|1049.6|1049|135
1651508700000|2022-05-02 16:25:00|1050.7|1050.1|1052.7|1052.1|1054.3|1053.7|1050.6|1050|421
1651509000000|2022-05-02 16:30:00|1052.6|1052|1050.9|1050.3|1052.6|1052|1050.6|1050|260
1651509300000|2022-05-02 16:35:00|1050.8|1050.2|1046.9|1046.3|1051.3|1050.7|1046.7|1046|297
1651509600000|2022-05-02 16:40:00|1047|1046.4|1046.4|1045.8|1047.7|1047.1|1044.8|1044.2|464
1651509900000|2022-05-02 16:45:00|1046.7|1045.7|1049.2|1048.6|1049.5|1048.9|1046.4|1045.7|181
1651510200000|2022-05-02 16:50:00|1049.3|1048.7|1049.6|1049|1051.2|1050.5|1048.6|1047.7|174
1651510500000|2022-05-02 16:55:00|1049.8|1049.2|1045.9|1045.3|1049.8|1049.2|1045.5|1044.5|163
1651510800000|2022-05-02 17:00:00|1045.7|1045.1|1047|1046.4|1047.3|1046.7|1045.2|1044.6|106
1651511100000|2022-05-02 17:05:00|1046.7|1046.1|1046.9|1046.3|1047.4|1046.8|1046.5|1045.9|275
1651511400000|2022-05-02 17:10:00|1047|1046.4|1048.7|1048.1|1049.2|1048.6|1047|1046.4|134
1651511700000|2022-05-02 17:15:00|1048.8|1048.2|1049.7|1049.1|1050.2|1049.6|1048.7|1048.1|98
1651512000000|2022-05-02 17:20:00|1050|1049|1049.2|1048.6|1050.2|1049.6|1047.4|1046.7|226
1651512300000|2022-05-02 17:25:00|1049.3|1048.7|1047.9|1047.3|1050.2|1049.3|1047.4|1046.8|98
1651512600000|2022-05-02 17:30:00|1047.8|1047.2|1048.9|1048.3|1049.2|1048.6|1047.7|1047.1|108
1651512900000|2022-05-02 17:35:00|1048.8|1048.2|1050.9|1050.3|1052.9|1052.3|1048.6|1047.9|192
1651513200000|2022-05-02 17:40:00|1050.6|1050|1051.1|1050.5|1052.5|1051.8|1050.4|1049.8|100
1651513500000|2022-05-02 17:45:00|1051|1050.4|1051.4|1050.4|1053.2|1052.3|1050.4|1049.7|129
1651513800000|2022-05-02 17:50:00|1051.1|1050.5|1053.5|1052.9|1054|1053.4|1051.1|1050.4|149
1651514100000|2022-05-02 17:55:00|1053|1052.4|1056.1|1055.5|1057.2|1056.6|1052.6|1052|257
1651514400000|2022-05-02 18:00:00|1055.9|1055.3|1057.4|1056.8|1057.4|1056.8|1055.2|1054.6|220
1651514700000|2022-05-02 18:05:00|1057.2|1056.6|1059.5|1058.9|1059.6|1059|1056.7|1056.1|340
1651515000000|2022-05-02 18:10:00|1059.4|1058.8|1056.4|1055.8|1059.8|1059.2|1055|1054.4|1337
1651515300000|2022-05-02 18:15:00|1056.5|1055.9|1053.8|1053.2|1056.6|1056|1053.5|1052.9|333
1651536000000|2022-05-03 00:00:00|1055.4|1054.4|1058.9|1057.9|1059.8|1058.4|1053.1|1052.2|203
1651536300000|2022-05-03 00:05:00|1059.3|1058.3|1057.9|1056.9|1061.3|1059.9|1057.3|1056.5|66
1651536600000|2022-05-03 00:10:00|1057.8|1056.3|1058.4|1057.8|1059.1|1058|1056.5|1055.8|44
1651536900000|2022-05-03 00:15:00|1058.6|1057.4|1058.4|1056.9|1058.6|1057.5|1056.9|1056.2|14
1651537200000|2022-05-03 00:20:00|1057.9|1056.4|1057.3|1055.8|1057.9|1056.5|1056.5|1055.8|13
1651537500000|2022-05-03 00:25:00|1056.9|1055.9|1057.8|1056.3|1057.9|1056.4|1056.5|1055.8|1
1651537800000|2022-05-03 00:30:00|1057.7|1056.7|1061.4|1060.4|1061.4|1060.4|1057.7|1056.4|41
1651538100000|2022-05-03 00:35:00|1061.3|1060.7|1062.7|1061.2|1063.2|1062.5|1061|1059.8|58
1651538400000|2022-05-03 00:40:00|1062.8|1061.3|1061.7|1060.2|1062.8|1061.3|1059.3|1058.6|20
1651538700000|2022-05-03 00:45:00|1061.8|1060.3|1060.6|1059.1|1062.4|1061.6|1060.2|1059.1|15
1651539000000|2022-05-03 00:50:00|1060.2|1059.2|1063.4|1062.8|1063.5|1062.9|1059.9|1058.8|54
1651539300000|2022-05-03 00:55:00|1063.5|1062.9|1063.8|1063.2|1063.9|1063.2|1062.6|1061.9|12
1651539600000|2022-05-03 01:00:00|1063.9|1063.3|1062.7|1061.7|1063.9|1063.3|1061.9|1061|24
1651539900000|2022-05-03 01:05:00|1063.1|1061.6|1062.6|1062|1063.1|1062.3|1062.1|1061.4|7
1651540200000|2022-05-03 01:10:00|1062.9|1061.9|1062.9|1062.3|1063.2|1062.3|1062.1|1061.4|10
1651540500000|2022-05-03 01:15:00|1062.8|1062.2|1063.4|1062.8|1063.4|1062.8|1062.6|1061.9|19
1651540800000|2022-05-03 01:20:00|1063.7|1062.7|1064.5|1063.9|1065.4|1064.8|1063.2|1062.3|23
1651541100000|2022-05-03 01:25:00|1064.4|1063.8|1063.2|1062.2|1064.4|1063.8|1062.7|1062.1|18
1651541400000|2022-05-03 01:30:00|1062.9|1062.3|1063.4|1062.8|1063.7|1063|1062.6|1061.9|11
1651541700000|2022-05-03 01:35:00|1063.1|1062.4|1063.6|1063|1063.6|1063|1063.1|1062.4|3
1651542000000|2022-05-03 01:40:00|1063.7|1063.1|1063.1|1062.5|1065.3|1063.9|1063.1|1062.5|6
1651542300000|2022-05-03 01:45:00|1062.7|1062.1|1063.1|1062.5|1063.5|1062.9|1062.5|1061.9|64
1651542600000|2022-05-03 01:50:00|1063.2|1062.6|1062.8|1062.2|1063.7|1062.8|1062.7|1062.1|107
1651542900000|2022-05-03 01:55:00|1063.1|1062.5|1062.2|1061.6|1063.4|1062.6|1062.1|1061.5|84
1651543200000|2022-05-03 02:00:00|1062.1|1061.5|1062.1|1061.5|1062.4|1061.8|1062|1061.4|14
1651543500000|2022-05-03 02:05:00|1062|1061.4|1062|1061.4|1062.2|1061.5|1061.7|1061.1|4
1651543800000|2022-05-03 02:10:00|1061.9|1061.3|1061.9|1061.3|1062.5|1061.9|1061.4|1060.6|23
1651544100000|2022-05-03 02:15:00|1062.1|1061.5|1060.5|1059.9|1062.4|1061.5|1060.5|1059.9|14
1651544400000|2022-05-03 02:20:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1059.9|1059.3|14
1651544700000|2022-05-03 02:25:00|1060.6|1060|1061|1060.4|1061.2|1060.6|1060.6|1060|4
1651545000000|2022-05-03 02:30:00|1061.1|1060.5|1060.8|1060.2|1061.1|1060.5|1060.8|1060.2|2
1651545300000|2022-05-03 02:35:00|1060.7|1060.1|1060.4|1059.8|1060.9|1060.3|1059.9|1058.9|12
1651545600000|2022-05-03 02:40:00|1060.3|1059.7|1060.9|1059.9|1060.9|1060.3|1060.2|1059.6|3
1651545900000|2022-05-03 02:45:00|1060.6|1060|1060.6|1060|1060.9|1060.3|1059.9|1059.2|8
1651546200000|2022-05-03 02:50:00|1060.7|1060.1|1059.4|1058.4|1060.7|1060.1|1059|1058.4|15
1651546500000|2022-05-03 02:55:00|1059.6|1058.8|1060.1|1059.5|1060.6|1060|1059.6|1058.8|13
1651546800000|2022-05-03 03:00:00|1059.8|1059.2|1060.5|1059.9|1060.5|1059.9|1059.8|1059.2|5
1651547100000|2022-05-03 03:05:00|1060.4|1059.8|1060.6|1060|1060.9|1060.3|1060.4|1059.8|6
1651547400000|2022-05-03 03:10:00|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|1
1651547700000|2022-05-03 03:15:00|1059.8|1059.2|1059.9|1059.3|1060.2|1059.4|1059.4|1058.8|6
1651548000000|2022-05-03 03:20:00|1059.6|1059|1059.6|1059|1059.7|1059|1059.4|1058.7|4
1651548300000|2022-05-03 03:25:00|1059.7|1058.7|1059.1|1058.5|1059.7|1058.8|1059.1|1058.5|4
1651548600000|2022-05-03 03:30:00|1059|1058.4|1059.1|1058.5|1059.4|1058.8|1059|1058.4|5
1651548900000|2022-05-03 03:35:00|1059.6|1059|1059.5|1058.9|1059.6|1059|1059.5|1058.9|1
1651549200000|2022-05-03 03:40:00|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|4
1651549500000|2022-05-03 03:45:00|1059.3|1058.7|1059.7|1059.1|1059.7|1059.1|1059.3|1058.7|1
1651549800000|2022-05-03 03:50:00|1059.6|1059|1059.4|1058.8|1059.6|1059|1059.1|1058.5|7
1651550100000|2022-05-03 03:55:00|1059.3|1058.7|1060.1|1059.5|1060.2|1059.5|1059.1|1058.5|9
1651550400000|2022-05-03 04:00:00|1060.4|1059.8|1059.9|1059.3|1060.7|1060|1059.9|1059.3|11
1651550700000|2022-05-03 04:05:00|1059.7|1059.1|1060.1|1059.5|1060.2|1059.5|1059.7|1059.1|2
1651551000000|2022-05-03 04:10:00|1060.2|1059.2|1059.7|1058.7|1060.2|1059.3|1059.6|1058.7|3
1651551300000|2022-05-03 04:15:00|1059.6|1059|1059.1|1058.5|1059.6|1059|1059|1058.4|9
1651551600000|2022-05-03 04:20:00|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|4
1651551900000|2022-05-03 04:25:00|1059|1058.4|1059.1|1058.5|1059.5|1058.8|1059|1058.4|4
1651552200000|2022-05-03 04:30:00|1059.2|1058.6|1058.5|1057.5|1059.2|1058.6|1058.1|1057.5|22
1651552500000|2022-05-03 04:35:00|1058.1|1057.8|1058.5|1057.9|1059|1058.2|1058.1|1057.5|3
1651552800000|2022-05-03 04:40:00|1058.4|1057.8|1059.1|1058.5|1059.4|1058.8|1058.4|1057.8|6
1651553100000|2022-05-03 04:45:00|1058.9|1058.3|1059.1|1058.5|1059.2|1058.5|1058.9|1058.2|1
1651553400000|2022-05-03 04:50:00|1059.2|1058.2|1058.9|1058.3|1059.2|1058.5|1058.9|1058.2|0
1651553700000|2022-05-03 04:55:00|1059.2|1058.2|1059.2|1058.2|1059.2|1058.5|1059.1|1058.2|3
1651554000000|2022-05-03 05:00:00|1058.9|1058.3|1058.6|1058|1058.9|1058.3|1058.2|1057.6|12
1651554300000|2022-05-03 05:05:00|1058.5|1057.9|1058.7|1058.1|1058.9|1058.3|1058.4|1057.8|5
1651554600000|2022-05-03 05:10:00|1058.9|1058.3|1058.6|1058|1059|1058.4|1058.5|1057.9|8
1651554900000|2022-05-03 05:15:00|1058.7|1058.1|1058.6|1058|1058.7|1058.1|1058.5|1057.9|4
1651555200000|2022-05-03 05:20:00|1058.9|1058.3|1060.5|1059.9|1060.5|1059.9|1058.9|1058.3|9
1651555500000|2022-05-03 05:25:00|1060.4|1059.8|1059.6|1059|1060.5|1059.8|1059.5|1058.9|8
1651555800000|2022-05-03 05:30:00|1059.5|1058.9|1058.2|1057.6|1059.5|1058.9|1058|1057.4|31
1651556100000|2022-05-03 05:35:00|1058.1|1057.5|1057.1|1056.5|1058.5|1057.9|1056.8|1056.2|15
1651556400000|2022-05-03 05:40:00|1057.4|1056.4|1057.2|1056.6|1057.4|1056.8|1057.2|1056.3|1
1651556700000|2022-05-03 05:45:00|1057|1056.4|1055.3|1053.8|1057.1|1056.5|1054.1|1053.3|23
1651557000000|2022-05-03 05:50:00|1054.9|1053.9|1053.7|1053.1|1054.9|1054|1053.2|1052.1|16
1651557300000|2022-05-03 05:55:00|1053.6|1053|1053.5|1052.5|1054.1|1053|1052.9|1052.2|13
1651557600000|2022-05-03 06:00:00|1053.1|1052.4|1051.8|1050.3|1053.1|1052.4|1050.9|1050|19
1651557900000|2022-05-03 06:05:00|1051.2|1050.6|1051.4|1050.4|1051.8|1050.8|1050.8|1050.1|15
1651558200000|2022-05-03 06:10:00|1051.6|1050.1|1051.6|1050.1|1051.6|1050.5|1050.8|1050|4
1651558500000|2022-05-03 06:15:00|1051.5|1050.5|1051.5|1050.9|1051.9|1051.2|1050.8|1050.1|14
1651558800000|2022-05-03 06:20:00|1051.4|1050.8|1050.9|1050.3|1051.5|1050.9|1050.8|1050.2|9
1651559100000|2022-05-03 06:25:00|1051.1|1050.5|1051.6|1051|1051.6|1051|1051.1|1050.5|16
1651559400000|2022-05-03 06:30:00|1051.5|1050.9|1050.4|1049.8|1051.5|1050.9|1050.4|1049.8|12
1651559700000|2022-05-03 06:35:00|1050.3|1049.7|1050.6|1050|1051|1050|1050|1049.4|11
1651560000000|2022-05-03 06:40:00|1050.7|1049.7|1053.9|1052.9|1053.9|1053.1|1050.6|1049.7|8
1651560300000|2022-05-03 06:45:00|1053.7|1053.3|1054.1|1053.5|1054.2|1053.5|1053.7|1053.1|17
1651560600000|2022-05-03 06:50:00|1054|1053.4|1052.6|1052|1054|1053.4|1052.6|1051.7|14
1651560900000|2022-05-03 06:55:00|1052.5|1051.9|1052.6|1052|1053.4|1052.5|1052.4|1051.7|15
1651561200000|2022-05-03 07:00:00|1052.7|1052.1|1052.4|1051.8|1053.6|1052.4|1052.4|1051.8|11
1651561500000|2022-05-03 07:05:00|1052.2|1051.2|1052.4|1051.8|1052.8|1052|1051.1|1050.1|31
1651561800000|2022-05-03 07:10:00|1052.7|1051.7|1050.4|1049.8|1052.9|1051.7|1050.2|1049.6|36
1651562100000|2022-05-03 07:15:00|1050.2|1049.6|1051.3|1049.8|1051.3|1050.5|1050.2|1049.6|12
1651562400000|2022-05-03 07:20:00|1052.9|1051.9|1054.3|1052.8|1054.8|1053.5|1052.9|1051.9|18
1651562700000|2022-05-03 07:25:00|1054.1|1052.6|1054.4|1053.4|1054.6|1053.5|1053.9|1052.6|3
1651563000000|2022-05-03 07:30:00|1054|1053|1054.2|1053.2|1054.2|1053.3|1053.3|1052.6|3
1651563300000|2022-05-03 07:35:00|1054.1|1053.5|1056.1|1054.6|1056.1|1054.7|1054.1|1053.4|11
1651563600000|2022-05-03 07:40:00|1055.7|1054.7|1056.1|1055.5|1056.2|1055.5|1055.7|1054.7|3
1651563900000|2022-05-03 07:45:00|1056.4|1055.8|1056.2|1055.2|1056.4|1055.8|1054.2|1052.8|15
1651564200000|2022-05-03 07:50:00|1056.3|1054.8|1056.7|1055.7|1057.6|1056.4|1056.2|1054.8|13
1651564500000|2022-05-03 07:55:00|1056.4|1055.8|1055.9|1054.9|1056.6|1055.9|1055.4|1054.3|4
1651564800000|2022-05-03 08:00:00|1055.8|1054.3|1055.4|1054.8|1056.6|1055.1|1055.2|1054.1|12
1651565100000|2022-05-03 08:05:00|1055.5|1054.9|1053.4|1052.8|1055.5|1054.9|1053.4|1052.6|23
1651565400000|2022-05-03 08:10:00|1054.2|1053.2|1053.1|1052.5|1054.2|1053.3|1053.1|1052.4|5
1651565700000|2022-05-03 08:15:00|1052.9|1052.3|1053.2|1052.2|1053.3|1052.3|1051.9|1051.3|20
1651566000000|2022-05-03 08:20:00|1053.3|1051.8|1050.4|1049.8|1053.6|1052.4|1050.4|1049.6|116
1651566300000|2022-05-03 08:25:00|1050.7|1049.7|1051.9|1050.9|1052.2|1051.3|1048.7|1048.1|87
1651566600000|2022-05-03 08:30:00|1052|1051.3|1050.2|1049.2|1053.3|1051.9|1050.2|1049.2|34
1651566900000|2022-05-03 08:35:00|1049.5|1048.5|1050.4|1049.8|1050.7|1050.1|1049.3|1048.4|12
1651567200000|2022-05-03 08:40:00|1050.1|1049.4|1048.8|1047.3|1050.9|1049.9|1048.7|1047.3|29
1651567500000|2022-05-03 08:45:00|1049.1|1047.6|1053.3|1051.8|1053.6|1052.4|1048.6|1047.6|37
1651567800000|2022-05-03 08:50:00|1052.9|1051.9|1051.9|1051.3|1054.6|1053.2|1051.9|1051.3|27
1651568100000|2022-05-03 08:55:00|1052.2|1051.2|1054.2|1053.2|1055.3|1054|1051.7|1051.1|15
1651568400000|2022-05-03 09:00:00|1054.6|1053.1|1053.2|1051.7|1054.6|1053.4|1051.9|1051.1|17
1651568700000|2022-05-03 09:05:00|1053.3|1051.8|1054.6|1053.1|1055.6|1054.5|1053|1051.8|14
1651569000000|2022-05-03 09:10:00|1054.7|1053.2|1055.2|1054.2|1055.6|1054.4|1054.2|1052.8|4
1651569300000|2022-05-03 09:15:00|1054.9|1053.9|1055.3|1053.8|1055.3|1054.2|1053.9|1052.4|11
1651569600000|2022-05-03 09:20:00|1055.2|1054.2|1057.2|1056.2|1057.2|1056.2|1054.9|1053.8|11
1651569900000|2022-05-03 09:25:00|1057.5|1056.5|1058.2|1057.2|1058.6|1058|1056.9|1056.2|36
1651570200000|2022-05-03 09:30:00|1059.3|1057.8|1058.4|1057.8|1061.3|1059.9|1058.1|1056.8|71
1651570500000|2022-05-03 09:35:00|1058.3|1057.7|1059.6|1058.1|1059.8|1058.5|1056.8|1055.3|47
1651570800000|2022-05-03 09:40:00|1059.5|1058|1058.4|1056.9|1059.6|1058.3|1057.4|1056.1|8
1651571100000|2022-05-03 09:45:00|1058.2|1057.2|1057.9|1056.4|1059.2|1058.3|1057.1|1056.3|10
1651571400000|2022-05-03 09:50:00|1057.8|1056.3|1059.1|1057.6|1059.2|1058.5|1057.1|1056.1|26
1651571700000|2022-05-03 09:55:00|1059|1058|1059.2|1057.7|1059.3|1058.5|1058.4|1057.1|4
1651572000000|2022-05-03 10:00:00|1059.1|1057.6|1059.2|1058.2|1059.6|1058.9|1058.2|1057.6|14
1651572300000|2022-05-03 10:05:00|1058.8|1058.5|1058.4|1057.8|1059.5|1058.5|1058|1057.4|18
1651572600000|2022-05-03 10:10:00|1058.3|1057.7|1059.5|1058.5|1059.6|1058.8|1058|1057.4|38
1651572900000|2022-05-03 10:15:00|1059.8|1058.3|1061|1060|1061.6|1060.8|1059.8|1058.3|22
1651573200000|2022-05-03 10:20:00|1060.9|1060.3|1060.9|1060.3|1062.3|1061.3|1060.6|1059.7|15
1651573500000|2022-05-03 10:25:00|1060.8|1060.2|1061.7|1060.7|1061.7|1060.9|1060.8|1060.1|13
1651573800000|2022-05-03 10:30:00|1061.4|1060.8|1060.5|1059|1061.4|1060.8|1059.6|1058.4|24
1651574100000|2022-05-03 10:35:00|1060.1|1058.6|1058.2|1057.2|1060.5|1059|1057|1056.4|26
1651574400000|2022-05-03 10:40:00|1058.6|1057.1|1057.5|1056.5|1059.5|1058.5|1057.2|1056.5|12
1651574700000|2022-05-03 10:45:00|1057.6|1056.1|1058.4|1057.8|1058.8|1057.8|1056.2|1055.1|19
1651575000000|2022-05-03 10:50:00|1058.7|1057.7|1059.1|1057.6|1059.6|1058.3|1058.3|1057.6|10
1651575300000|2022-05-03 10:55:00|1058.7|1057.7|1057.3|1056.7|1058.7|1057.7|1056.4|1055.7|24
1651575600000|2022-05-03 11:00:00|1057.4|1056.8|1055.2|1054.2|1058.2|1057.2|1054.6|1053.7|33
1651575900000|2022-05-03 11:05:00|1055.7|1054.6|1054.9|1053.4|1056.1|1055.1|1053.4|1052.5|28
1651576200000|2022-05-03 11:10:00|1054.6|1053.1|1054.6|1053.1|1054.9|1053.4|1053.2|1052.2|15
1651576500000|2022-05-03 11:15:00|1054.5|1053.5|1054.7|1053.7|1055.1|1053.7|1054.5|1053.2|2
1651576800000|2022-05-03 11:20:00|1054.9|1053.9|1053.5|1052.5|1054.9|1053.9|1052.9|1051.8|16
1651577100000|2022-05-03 11:25:00|1053.4|1052.8|1054.9|1053.4|1055.1|1054.4|1053.4|1052.5|7
1651577400000|2022-05-03 11:30:00|1054.5|1053.5|1054.5|1053.5|1055|1054|1053.8|1053|7
1651577700000|2022-05-03 11:35:00|1054.4|1053.8|1055.2|1054.2|1055.3|1054.5|1054.4|1053.8|1
1651578000000|2022-05-03 11:40:00|1055.1|1054.5|1056.5|1055.5|1056.9|1055.5|1055.1|1054.2|5
1651578300000|2022-05-03 11:45:00|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1
1651578600000|2022-05-03 11:50:00|1056.4|1055.4|1056.5|1055.5|1056.5|1055.5|1056.4|1055.4|0
1651578900000|2022-05-03 11:55:00|1056.4|1055.8|1057.4|1056.4|1057.9|1056.7|1055.9|1055.3|50
1651579200000|2022-05-03 12:00:00|1057.5|1056.5|1062.2|1061.2|1063.1|1061.9|1057.1|1056.5|68
1651579500000|2022-05-03 12:05:00|1062.8|1061.3|1064.6|1063.1|1064.7|1064|1061.2|1060.1|49
1651579800000|2022-05-03 12:10:00|1064.2|1063.2|1063.8|1062.3|1065|1063.9|1063.6|1062.3|30
1651580100000|2022-05-03 12:15:00|1063.6|1062.1|1064.9|1064.3|1065.1|1064.3|1063.1|1061.8|27
1651580400000|2022-05-03 12:20:00|1064.7|1063.9|1066.2|1065.2|1066.3|1065.7|1064.7|1063.6|84
1651580700000|2022-05-03 12:25:00|1066.3|1065.6|1066|1065|1067|1066.4|1065.7|1064.6|118
1651581000000|2022-05-03 12:30:00|1065.9|1065.3|1064.5|1063.5|1066.1|1065.3|1064.4|1063.5|62
1651581300000|2022-05-03 12:35:00|1064|1063|1064.1|1062.6|1065.5|1064.9|1063.3|1062.6|54
1651581600000|2022-05-03 12:40:00|1064|1063|1063|1062|1064.6|1063.9|1062.2|1061.1|96
1651584600000|2022-05-03 13:30:00|1061|1060.4|1055|1054.4|1061.3|1060.7|1054.3|1053.7|904
1651584900000|2022-05-03 13:35:00|1054.2|1053.6|1060|1059|1060.2|1059.6|1052.8|1052.2|604
1651585200000|2022-05-03 13:40:00|1060.1|1059.4|1062.2|1061.6|1063.2|1062.6|1056.3|1055.7|394
1651585500000|2022-05-03 13:45:00|1062|1061|1062.9|1062.3|1063.5|1062.9|1061.2|1060.5|339
1651585800000|2022-05-03 13:50:00|1062.8|1062.2|1064.1|1063.5|1066.2|1065.5|1062.3|1061.7|404
1651586100000|2022-05-03 13:55:00|1064|1063.4|1065.9|1065.3|1066.2|1065.6|1063.4|1062.7|256
1651586400000|2022-05-03 14:00:00|1066|1065.4|1069.1|1068.5|1069.5|1068.9|1065.8|1065.2|402
1651586700000|2022-05-03 14:05:00|1069.2|1068.6|1068|1067.4|1069.3|1068.7|1065.8|1065.2|309
1651587000000|2022-05-03 14:10:00|1067.8|1067.2|1066.3|1065.7|1068.5|1067.9|1065.9|1065.3|204
1651587300000|2022-05-03 14:15:00|1066.1|1065.5|1067.3|1066.7|1067.3|1066.7|1065.7|1065.1|242
1651587600000|2022-05-03 14:20:00|1067.6|1067|1061.4|1060.8|1068.5|1067.8|1061.4|1060.8|259
1651587900000|2022-05-03 14:25:00|1061.8|1061.2|1062.4|1061.8|1064|1063.3|1061|1060.4|141
1651588200000|2022-05-03 14:30:00|1062.6|1062|1057.8|1057.2|1062.8|1062.2|1057.4|1056.8|494
1651588500000|2022-05-03 14:35:00|1057.9|1057.3|1051.7|1051.1|1058.3|1057.7|1051.6|1051|650
1651588800000|2022-05-03 14:40:00|1052|1051.4|1053.9|1053.3|1054.6|1054|1051.5|1050.9|251
1651589100000|2022-05-03 14:45:00|1054.3|1053.7|1052.9|1052.3|1055.5|1054.9|1051.6|1051|254
1651589400000|2022-05-03 14:50:00|1053|1052.4|1048.9|1048.3|1053.1|1052.5|1047.7|1047.1|270
1651589700000|2022-05-03 14:55:00|1048.8|1048.2|1047.7|1047.1|1050.1|1049.5|1047.4|1046.8|234
1651590000000|2022-05-03 15:00:00|1047.8|1046.8|1048.3|1047.7|1049.8|1049.1|1046|1045.4|277
1651590300000|2022-05-03 15:05:00|1048|1047.3|1048.1|1047.5|1048.7|1048.1|1046.6|1046|232
1651590600000|2022-05-03 15:10:00|1048|1047.4|1048.2|1047.6|1050.2|1049.6|1047.5|1046.9|212
1651590900000|2022-05-03 15:15:00|1048.5|1047.9|1049.6|1049|1049.6|1049|1047.8|1047.2|125
1651591200000|2022-05-03 15:20:00|1049.4|1048.8|1050|1049.4|1051.6|1051|1049|1048.3|158
1651591500000|2022-05-03 15:25:00|1050.1|1049.5|1048.7|1048.1|1050.2|1049.6|1047.5|1046.9|146
1651591800000|2022-05-03 15:30:00|1048.6|1048|1046|1045.4|1048.8|1048.1|1044.8|1044.2|306
1651592100000|2022-05-03 15:35:00|1045.9|1045.3|1047.7|1047.1|1047.8|1047.2|1045.9|1045.3|221
1651592400000|2022-05-03 15:40:00|1047.6|1047|1049.1|1048.5|1050|1049.4|1047.4|1046.8|142
1651592700000|2022-05-03 15:45:00|1049.3|1048.7|1051|1050.4|1051.3|1050.7|1048|1047.3|165
1651593000000|2022-05-03 15:50:00|1051.3|1050.3|1051.5|1050.9|1051.6|1051|1050.3|1049.6|139
1651593300000|2022-05-03 15:55:00|1051.4|1050.8|1048.8|1048.2|1051.5|1050.9|1047|1046.4|486
1651593600000|2022-05-03 16:00:00|1048.9|1048.3|1046.5|1045.9|1048.9|1048.3|1046.1|1045.5|126
1651593900000|2022-05-03 16:05:00|1046.4|1045.8|1048.5|1047.9|1048.5|1047.9|1046.1|1045.5|156
1651594200000|2022-05-03 16:10:00|1048.8|1048.2|1047.7|1047.1|1048.8|1048.2|1047.2|1046.6|292
1651594500000|2022-05-03 16:15:00|1047.5|1046.9|1050.1|1049.5|1050.4|1049.8|1047.4|1046.8|162
1651594800000|2022-05-03 16:20:00|1050.2|1049.6|1050.7|1050.1|1052|1051.4|1050|1049.4|113
1651595100000|2022-05-03 16:25:00|1050.5|1049.9|1054.1|1053.5|1054.1|1053.5|1050.5|1049.9|208
1651595400000|2022-05-03 16:30:00|1054|1053.4|1052.1|1051.5|1054.1|1053.5|1051.9|1051.3|181
1651595700000|2022-05-03 16:35:00|1052.4|1051.8|1053.4|1052.8|1053.4|1052.8|1051.6|1051|145
1651596000000|2022-05-03 16:40:00|1053.2|1052.6|1052.4|1051.8|1053.7|1053.1|1052.4|1051.8|82
1651596300000|2022-05-03 16:45:00|1052.2|1051.6|1054|1053.4|1054|1053.4|1050.4|1049.8|155
1651596600000|2022-05-03 16:50:00|1053.7|1053.1|1056.6|1056|1057.5|1056.9|1053.6|1053|333
1651596900000|2022-05-03 16:55:00|1056.3|1055.7|1055.8|1055.2|1056.8|1056.2|1054.8|1054.2|142
1651597200000|2022-05-03 17:00:00|1055.7|1055.1|1054.6|1054|1055.7|1055.1|1054.4|1053.8|107
1651597500000|2022-05-03 17:05:00|1054.5|1053.9|1053.3|1052.7|1054.7|1054.1|1052.6|1052|84
1651597800000|2022-05-03 17:10:00|1053|1052.4|1054.3|1053.7|1054.7|1054.1|1052.5|1051.9|58
1651598100000|2022-05-03 17:15:00|1054.1|1053.5|1054.7|1054.1|1055.3|1054.7|1054.1|1053.5|151
1651598400000|2022-05-03 17:20:00|1054.6|1054|1053.8|1053.2|1054.8|1054.2|1053.6|1053|67
1651598700000|2022-05-03 17:25:00|1053.9|1053.3|1054.3|1053.7|1054.3|1053.7|1053.1|1052.5|60
1651599000000|2022-05-03 17:30:00|1054.6|1054|1054.3|1053.7|1055.5|1054.9|1054.3|1053.7|72
1651599300000|2022-05-03 17:35:00|1054.2|1053.6|1053.8|1053.2|1054.4|1053.8|1053.4|1052.8|123
1651599600000|2022-05-03 17:40:00|1053.9|1053.3|1051.1|1050.5|1053.9|1053.3|1051.1|1050.5|119
1651599900000|2022-05-03 17:45:00|1051.3|1050.7|1049.6|1049|1051.4|1050.8|1049.6|1049|120
1651600200000|2022-05-03 17:50:00|1049.7|1049.1|1049.4|1048.8|1050.1|1049.5|1048.9|1048.3|218
1651600500000|2022-05-03 17:55:00|1049.5|1048.9|1049.1|1048.5|1050|1049.4|1048.9|1048.3|121
1651600800000|2022-05-03 18:00:00|1049.2|1048.6|1049.4|1048.8|1049.6|1049|1048.4|1047.8|315
1651601100000|2022-05-03 18:05:00|1049.1|1048.5|1047.7|1047.1|1049.5|1048.9|1047.6|1047|223
1651601400000|2022-05-03 18:10:00|1047.6|1047|1047.7|1047.1|1049|1048.4|1045.2|1044.6|1481
1651601700000|2022-05-03 18:15:00|1046.8|1046.2|1047.7|1047.1|1047.8|1047.2|1046|1045.3|539
1651622400000|2022-05-04 00:00:00|1047.8|1047.2|1049.3|1048.3|1050.7|1049.9|1047.1|1046.3|320
1651622700000|2022-05-04 00:05:00|1049.1|1048.1|1048.9|1048.3|1050.6|1049.7|1048.7|1048.1|69
1651623000000|2022-05-04 00:10:00|1049.6|1048.6|1052.4|1051.4|1052.4|1051.4|1049|1048.2|43
1651623300000|2022-05-04 00:15:00|1052.6|1051.8|1052.9|1051.9|1053.2|1052.6|1052.3|1051.6|40
1651623600000|2022-05-04 00:20:00|1052.6|1052|1052.3|1051.3|1053|1052|1050.9|1049.9|29
1651623900000|2022-05-04 00:25:00|1052.4|1051.4|1051.1|1050.1|1052.6|1051.9|1050.9|1050.1|14
1651624200000|2022-05-04 00:30:00|1050.9|1049.9|1050|1049.4|1051.2|1050.2|1050|1049.1|13
1651624500000|2022-05-04 00:35:00|1049.4|1048.8|1048.9|1047.9|1049.4|1048.8|1047.8|1046.7|51
1651624800000|2022-05-04 00:40:00|1048.6|1047.6|1047.4|1046.8|1048.6|1047.9|1047.2|1046.6|10
1651625100000|2022-05-04 00:45:00|1047.2|1046.6|1047.6|1046.6|1047.6|1046.9|1047|1046.4|9
1651625400000|2022-05-04 00:50:00|1047.3|1046.7|1047.2|1046.6|1048.4|1047.4|1047.2|1046.6|9
1651625700000|2022-05-04 00:55:00|1047.4|1046.8|1048.4|1047.4|1048.4|1047.4|1047.3|1046.6|9
1651626000000|2022-05-04 01:00:00|1048.6|1047.6|1049.3|1048.7|1049.4|1048.8|1048.4|1047.6|10
1651626300000|2022-05-04 01:05:00|1049.4|1048.8|1049.9|1048.9|1049.9|1049.3|1049|1048.1|8
1651626600000|2022-05-04 01:10:00|1049.5|1049.3|1048.8|1048.2|1049.9|1049.3|1048.8|1048.1|7
1651626900000|2022-05-04 01:15:00|1048.7|1048.1|1048.9|1047.9|1048.9|1048.2|1048.3|1047.7|5
1651627200000|2022-05-04 01:20:00|1048.8|1048.2|1049.1|1048.5|1049.4|1048.7|1048.5|1047.9|2
1651627500000|2022-05-04 01:25:00|1049|1048.4|1049.8|1049.2|1049.8|1049.2|1049|1048.1|5
1651627800000|2022-05-04 01:30:00|1049.7|1049.1|1049.8|1049.2|1049.9|1049.2|1049.4|1048.8|13
1651628100000|2022-05-04 01:35:00|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1651628400000|2022-05-04 01:40:00|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1651628700000|2022-05-04 01:45:00|||||||||1
1651629000000|2022-05-04 01:50:00|1049.7|1049.1|1050.6|1049.6|1050.6|1049.9|1049.7|1049.1|5
1651629300000|2022-05-04 01:55:00|1050.5|1049.9|1051.4|1050.8|1051.4|1050.8|1050.5|1049.6|25
1651629600000|2022-05-04 02:00:00|1051.3|1050.7|1050.6|1049.6|1051.3|1050.7|1050.5|1049.6|13
1651629900000|2022-05-04 02:05:00|1050.3|1049.7|1050.4|1049.4|1050.4|1049.7|1049.8|1049.1|1
1651630200000|2022-05-04 02:10:00|1050|1049.2|1048.9|1048.3|1050.4|1049.2|1048.9|1048.1|5
1651630500000|2022-05-04 02:15:00|1048.8|1048.2|1048.8|1048.2|1049.1|1048.4|1048.4|1047.6|58
1651630800000|2022-05-04 02:20:00|1048.9|1047.9|1048.5|1047.9|1049.1|1048.3|1048.5|1047.8|2
1651631100000|2022-05-04 02:25:00|1048.7|1048.1|1048.4|1047.4|1048.9|1048.1|1048|1047.3|9
1651631400000|2022-05-04 02:30:00|1048|1047.7|1047.9|1046.9|1048.4|1047.7|1047.5|1046.9|5
1651631700000|2022-05-04 02:35:00|1047.8|1047.2|1048.3|1047.7|1048.4|1047.7|1047.8|1046.9|6
1651632000000|2022-05-04 02:40:00|1048.6|1047.6|1048.3|1047.7|1048.8|1048.1|1048|1047.4|8
1651632300000|2022-05-04 02:45:00|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048.3|1047.4|1
1651632600000|2022-05-04 02:50:00|1048.4|1047.8|1047.8|1047.2|1048.4|1047.8|1047.8|1047.2|8
1651632900000|2022-05-04 02:55:00|1047.9|1047.3|1047.9|1047.3|1048|1047.4|1047.9|1047.3|0
1651633200000|2022-05-04 03:00:00|1047.5|1046.9|1047.3|1046.7|1048.1|1047.4|1047.3|1046.6|4
1651633500000|2022-05-04 03:05:00|1047.6|1046.6|1047.2|1046.6|1047.6|1046.7|1047|1046.4|11
1651633800000|2022-05-04 03:10:00|1047.1|1046.5|1048.5|1047.9|1048.6|1047.9|1047.1|1046.5|16
1651634100000|2022-05-04 03:15:00|1048.4|1047.8|1048.6|1047.6|1048.6|1047.8|1047.5|1046.8|7
1651634400000|2022-05-04 03:20:00|1048.5|1047.9|1048.1|1047.5|1048.8|1048.2|1048.1|1047.5|4
1651634700000|2022-05-04 03:25:00|1048|1047.4|1048.1|1047.1|1048.1|1047.5|1047.8|1047.1|5
1651635000000|2022-05-04 03:30:00|1048|1047.4|1047.6|1047|1048.2|1047.4|1047.5|1046.7|1
1651635300000|2022-05-04 03:35:00|1047.8|1047.2|1047.4|1046.8|1047.8|1047.2|1047.4|1046.8|11
1651635600000|2022-05-04 03:40:00|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1047|1046.4|4
1651635900000|2022-05-04 03:45:00|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1046.9|1046.3|8
1651636200000|2022-05-04 03:50:00|1047.1|1046.5|1046.5|1045.9|1047.1|1046.5|1046.4|1045.8|36
1651636500000|2022-05-04 03:55:00|||||||||1
1651636800000|2022-05-04 04:00:00|1046.4|1045.8|1046.5|1045.9|1046.5|1045.9|1045.9|1045.1|22
1651637100000|2022-05-04 04:05:00|1046.2|1045.6|1045.4|1044.8|1046.2|1045.6|1045.4|1044.8|13
1651637400000|2022-05-04 04:10:00|1045.5|1044.9|1046|1045.4|1046.1|1045.4|1045.3|1044.7|13
1651637700000|2022-05-04 04:15:00|1045.8|1045.2|1045.8|1044.8|1046.1|1045.2|1045.8|1044.8|2
1651638000000|2022-05-04 04:20:00|1045.5|1044.9|1045.8|1045.2|1045.8|1045.2|1045.4|1044.8|1
1651638300000|2022-05-04 04:25:00|1045.6|1045|1045.8|1045.2|1046.1|1045.2|1045.5|1044.8|1
1651638600000|2022-05-04 04:30:00|1045.5|1044.8|1045|1044.4|1045.5|1044.9|1044.9|1044.3|5
1651638900000|2022-05-04 04:35:00|1044.9|1044.3|1043.5|1042.9|1045|1044.4|1043.1|1042.5|30
1651639200000|2022-05-04 04:40:00|1043.3|1042.7|1043.9|1043.3|1043.9|1043.3|1043.3|1042.7|6
1651639500000|2022-05-04 04:45:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|3
1651639800000|2022-05-04 04:50:00|1044|1043.4|1044.3|1043.7|1044.4|1043.8|1044|1043.4|8
1651640100000|2022-05-04 04:55:00|1044.4|1043.8|1043.9|1043.3|1044.4|1043.8|1043.9|1043.3|12
1651640400000|2022-05-04 05:00:00|1043.8|1043.2|1044.3|1043.7|1045.7|1044.9|1043.5|1042.6|74
1651640700000|2022-05-04 05:05:00|1044.2|1043.6|1044.5|1043.9|1044.6|1043.9|1043.8|1043.2|6
1651641000000|2022-05-04 05:10:00|1044.4|1043.8|1044.9|1044.3|1045.1|1044.3|1044.4|1043.8|18
1651641300000|2022-05-04 05:15:00|1045|1044.4|1045.5|1044.9|1046.3|1045.5|1045|1044.4|14
1651641600000|2022-05-04 05:20:00|1045.4|1044.8|1045.8|1044.8|1046.1|1045.5|1044.9|1044.3|41
1651641900000|2022-05-04 05:25:00|1045.5|1044.9|1045.8|1044.8|1045.8|1044.9|1044.9|1044.3|6
1651642200000|2022-05-04 05:30:00|1045.7|1045.2|1045.8|1045.2|1045.8|1045.2|1045.3|1044.6|1
1651642500000|2022-05-04 05:35:00|1045.5|1044.9|1046.1|1045.1|1046.1|1045.2|1045.4|1044.8|2
1651642800000|2022-05-04 05:40:00|1045.8|1045.2|1045.8|1044.8|1045.8|1045.2|1045.8|1044.8|0
1651643100000|2022-05-04 05:45:00|1045.4|1044.9|1046.1|1045.1|1046.3|1045.4|1045.4|1044.6|3
1651643400000|2022-05-04 05:50:00|1045.8|1045.2|1046.1|1045.1|1046.1|1045.4|1045.4|1044.8|4
1651643700000|2022-05-04 05:55:00|1045.8|1045.2|1046.8|1045.8|1046.8|1045.9|1045.2|1044.6|7
1651644000000|2022-05-04 06:00:00|1046.5|1045.9|1046|1045.4|1046.8|1046.2|1046|1045.2|14
1651644300000|2022-05-04 06:05:00|1046.6|1045.6|1047.3|1046.7|1047.3|1046.7|1045.6|1044.9|16
1651644600000|2022-05-04 06:10:00|1047.5|1046.9|1047.5|1046.9|1047.9|1047.3|1047.1|1046.5|14
1651644900000|2022-05-04 06:15:00|1047.8|1046.8|1047.3|1046.7|1047.9|1047.2|1047.1|1046.5|12
1651645200000|2022-05-04 06:20:00|1047.4|1046.8|1045.6|1045|1047.4|1046.8|1045.6|1045|13
1651645500000|2022-05-04 06:25:00|1045.8|1045.2|1045.3|1044.3|1046|1045.4|1044.6|1044|12
1651645800000|2022-05-04 06:30:00|1045.1|1044.7|1045.5|1044.9|1045.8|1045.2|1045|1044.3|11
1651646100000|2022-05-04 06:35:00|1045.4|1044.4|1043.5|1042.9|1045.4|1044.7|1043.5|1042.9|12
1651646400000|2022-05-04 06:40:00|1043.8|1042.8|1043.4|1042.8|1044.6|1043.9|1043.4|1042.8|44
1651646700000|2022-05-04 06:45:00|1043.3|1042.7|1043.5|1042.9|1043.6|1042.9|1043.1|1042.5|19
1651647000000|2022-05-04 06:50:00|1043.4|1042.8|1044.4|1043.8|1044.5|1043.9|1043.3|1042.6|14
1651647300000|2022-05-04 06:55:00|1044.5|1043.9|1044.1|1043.5|1044.6|1043.9|1043.9|1043.1|12
1651647600000|2022-05-04 07:00:00|1044.2|1043.6|1046.8|1045.8|1046.8|1045.8|1044.2|1043.6|19
1651647900000|2022-05-04 07:05:00|1046.3|1045.7|1045.6|1044.6|1046.8|1045.8|1045.2|1044.6|22
1651648200000|2022-05-04 07:10:00|1046.1|1045.1|1044.5|1043.9|1046.1|1045.4|1044.5|1043.7|10
1651648500000|2022-05-04 07:15:00|1044.3|1043.7|1043.5|1042.9|1044.6|1043.7|1043.3|1042.6|8
1651648800000|2022-05-04 07:20:00|1043.4|1042.8|1043.6|1042.6|1044|1043.2|1043.3|1042.5|6
1651649100000|2022-05-04 07:25:00|1043.3|1043|1045.5|1044.9|1045.8|1044.9|1043.1|1042.5|19
1651649400000|2022-05-04 07:30:00|1045.7|1045.1|1046.5|1045.9|1047.2|1046.2|1045.7|1045.1|12
1651649700000|2022-05-04 07:35:00|1046.4|1045.4|1046.5|1045.9|1046.6|1045.9|1045.9|1045.1|1
1651650000000|2022-05-04 07:40:00|1046.6|1045.6|1048.1|1047.1|1048.1|1047.2|1046.5|1045.6|3
1651650300000|2022-05-04 07:45:00|1049|1048.4|1050.2|1049.6|1050.4|1049.7|1048.5|1047.9|79
1651650600000|2022-05-04 07:50:00|1050|1049.4|1051.4|1050.4|1051.7|1050.7|1049.8|1049.1|37
1651650900000|2022-05-04 07:55:00|1051.3|1050.7|1051.8|1051.2|1052.4|1051.5|1050.8|1050.1|28
1651651200000|2022-05-04 08:00:00|1052|1051.4|1054.2|1053.6|1054.3|1053.6|1051.5|1050.9|104
1651651500000|2022-05-04 08:05:00|1054.4|1053.8|1054.1|1053.1|1054.4|1053.8|1053.3|1052.3|27
1651651800000|2022-05-04 08:10:00|1054|1053.4|1055.8|1055.2|1056.1|1055.4|1053.8|1053.1|36
1651652100000|2022-05-04 08:15:00|1055.7|1055.1|1055.3|1054.3|1055.7|1055.1|1054.8|1054.1|20
1651652400000|2022-05-04 08:20:00|1055.2|1054.7|1055.3|1054.3|1055.6|1055|1054.7|1053.8|16
1651652700000|2022-05-04 08:25:00|1055.2|1054.6|1056.9|1056.3|1057.6|1057|1055|1054.1|79
1651653000000|2022-05-04 08:30:00|1057|1056.4|1056.7|1056.1|1057|1056.4|1056|1055.1|23
1651653300000|2022-05-04 08:35:00|1056.6|1056|1056.1|1055.1|1057.1|1056.3|1055.6|1054.8|33
1651653600000|2022-05-04 08:40:00|1055|1054.4|1056.2|1055.6|1056.5|1055.9|1054.5|1053.8|58
1651653900000|2022-05-04 08:45:00|1056.4|1055.8|1057.6|1056.6|1058.4|1057.8|1056.2|1055.6|70
1651654200000|2022-05-04 08:50:00|1057.2|1056.9|1059.5|1058.9|1060.1|1059.5|1057.2|1056.6|53
1651654500000|2022-05-04 08:55:00|1059.6|1059|1059.1|1058.1|1059.6|1059|1058.4|1057.7|29
1651654800000|2022-05-04 09:00:00|1059.2|1057.7|1056|1055|1059.3|1058.4|1055.9|1055|19
1651655100000|2022-05-04 09:05:00|1056.5|1055.4|1055|1054|1056.8|1056.2|1054.5|1053.8|18
1651655400000|2022-05-04 09:10:00|1055.2|1053.7|1055.6|1054.6|1055.7|1054.9|1054.7|1053.7|2
1651655700000|2022-05-04 09:15:00|1055.5|1054.9|1055.5|1054.5|1055.6|1054.9|1054.5|1053.8|23
1651656000000|2022-05-04 09:20:00|1055.6|1054.6|1055.6|1054.6|1055.8|1055|1054.9|1054.2|4
1651656300000|2022-05-04 09:25:00|1055.5|1054.9|1057.5|1056.9|1057.5|1056.9|1055.5|1054.9|10
1651656600000|2022-05-04 09:30:00|1057.6|1057|1056.6|1055.1|1057.8|1057.1|1056.5|1055|7
1651656900000|2022-05-04 09:35:00|1056.7|1055.2|1055|1054.4|1056.7|1055.3|1055|1054.3|9
1651657200000|2022-05-04 09:40:00|1055.6|1054.6|1055.1|1054.5|1055.6|1054.6|1054.5|1053.7|7
1651657500000|2022-05-04 09:45:00|1055.8|1054.8|1053.3|1052.7|1056.1|1055.4|1053.2|1052.6|30
1651657800000|2022-05-04 09:50:00|1053.2|1052.6|1053.1|1052.5|1053.4|1052.7|1052.4|1051.2|21
1651658100000|2022-05-04 09:55:00|1053.6|1053|1053.6|1052.6|1054.9|1054.3|1053.5|1052.4|17
1651658400000|2022-05-04 10:00:00|1053.5|1052.9|1055.3|1054.7|1055.3|1054.7|1053.5|1052.7|13
1651658700000|2022-05-04 10:05:00|1055.2|1054.6|1055.1|1054.1|1055.4|1054.7|1055|1053.9|13
1651659000000|2022-05-04 10:10:00|1055.3|1054.3|1055.3|1054.7|1055.7|1054.8|1054.2|1053.6|26
1651659300000|2022-05-04 10:15:00|1055.2|1054.6|1051.6|1051|1055.4|1054.7|1051.5|1050.9|108
1651659600000|2022-05-04 10:20:00|1050.6|1049.6|1049.3|1048.7|1051|1049.7|1049|1048.4|86
1651659900000|2022-05-04 10:25:00|1049.6|1048.6|1050.3|1049.7|1050.7|1050|1048.9|1048.2|40
1651660200000|2022-05-04 10:30:00|1050.4|1049.4|1050.4|1049.8|1051.9|1050.5|1048.9|1048.3|69
1651660500000|2022-05-04 10:35:00|1050.6|1050|1054.8|1053.8|1054.9|1054.1|1050.6|1049.9|141
1651660800000|2022-05-04 10:40:00|1054.7|1054.1|1054.3|1053.3|1055.8|1054.8|1054.3|1053.1|53
1651661100000|2022-05-04 10:45:00|1054.7|1053.2|1055.3|1054.3|1056.8|1055.9|1053.7|1052.8|41
1651661400000|2022-05-04 10:50:00|1055.1|1054.1|1053.7|1052.2|1055.5|1054.8|1053.4|1052.2|9
1651661700000|2022-05-04 10:55:00|1053.6|1053|1054.2|1052.7|1054.2|1053.5|1053|1052.2|13
1651662000000|2022-05-04 11:00:00|1054.1|1053.1|1053.6|1052.6|1054.1|1053.2|1053|1052.3|15
1651662300000|2022-05-04 11:05:00|1053.8|1052.8|1052.5|1051.9|1053.8|1052.9|1052.1|1051.1|26
1651662600000|2022-05-04 11:10:00|1052.3|1051.7|1066|1065|1072.1|1070.6|1052.3|1051.7|1158
1651662900000|2022-05-04 11:15:00|1066.4|1064.9|1064.4|1063.8|1068.6|1067.6|1063.2|1062.1|272
1651663200000|2022-05-04 11:20:00|1064.3|1063.7|1067.9|1067.3|1068.1|1067.5|1063.6|1062.6|100
1651663500000|2022-05-04 11:25:00|1068.3|1067|1070.3|1069.3|1070.7|1070.1|1066.8|1066.2|178
1651663800000|2022-05-04 11:30:00|1070.5|1069.5|1076.7|1075.7|1077.2|1076.2|1069.7|1068.4|275
1651664100000|2022-05-04 11:35:00|1076.5|1075.5|1076.5|1075.9|1076.8|1076.2|1074.5|1073.4|197
1651664400000|2022-05-04 11:40:00|1076.4|1075.8|1081.8|1080.8|1081.8|1080.8|1076.3|1075.7|308
1651664700000|2022-05-04 11:45:00|1081.5|1080.9|1077.7|1076.2|1086.2|1085.6|1076.1|1074.9|603
1651665000000|2022-05-04 11:50:00|1077.5|1076.9|1078.7|1077.2|1079.2|1077.7|1071.3|1070.6|287
1651665300000|2022-05-04 11:55:00|1078.5|1077.5|1075.5|1074.5|1078.7|1077.9|1075.5|1074.2|161
1651665600000|2022-05-04 12:00:00|1076.3|1074.9|1082.6|1081.1|1082.6|1081.8|1075.1|1074.5|229
1651665900000|2022-05-04 12:05:00|1082.3|1081.3|1077.7|1076.7|1082.6|1081.4|1077.4|1076.6|159
1651666200000|2022-05-04 12:10:00|1077.8|1076.8|1080.5|1079.9|1081.2|1080.4|1075.4|1074.8|275
1651666500000|2022-05-04 12:15:00|1080.6|1080|1084.2|1082.7|1085.2|1084.4|1080.3|1079.7|396
1651666800000|2022-05-04 12:20:00|1084.3|1082.8|1085.1|1084.5|1085.7|1085.1|1083|1082.4|443
1651667100000|2022-05-04 12:25:00|1085.2|1084.2|1086.8|1086.2|1088.2|1087.6|1084.6|1083.9|434
1651667400000|2022-05-04 12:30:00|1086.7|1086.1|1089.5|1088|1089.5|1088.2|1084.1|1083.1|191
1651667700000|2022-05-04 12:35:00|1089.6|1088.1|1084.1|1082.6|1089.6|1088.5|1083.4|1082.1|225
1651668000000|2022-05-04 12:40:00|1083.4|1082.8|1080|1079.4|1084.1|1083.4|1079.9|1079.1|207
1651671000000|2022-05-04 13:30:00|1081|1080|1071.5|1070.5|1081.9|1080.4|1071|1070.4|1760
1651671300000|2022-05-04 13:35:00|1071.4|1070.8|1075.5|1074.5|1076.7|1076.1|1067.2|1066.6|938
1651671600000|2022-05-04 13:40:00|1075.8|1074.9|1080|1079.4|1080.2|1079.5|1073.2|1072.3|594
1651671900000|2022-05-04 13:45:00|1080.1|1079.5|1074.2|1073.6|1080.1|1079.5|1073.1|1072.5|623
1651672200000|2022-05-04 13:50:00|1073.9|1073.3|1069.2|1068.6|1074.3|1073.7|1067.9|1067.3|474
1651672500000|2022-05-04 13:55:00|1068.8|1068.2|1069.1|1068.5|1071.6|1071|1066.5|1065.9|407
1651672800000|2022-05-04 14:00:00|1068.4|1067.8|1070.9|1070.3|1071.8|1071.1|1066.1|1065.5|383
1651673100000|2022-05-04 14:05:00|1071|1070.4|1068.2|1067.6|1071.3|1070.7|1067.5|1066.9|214
1651673400000|2022-05-04 14:10:00|1068.7|1068.1|1069.7|1069.1|1071|1070.4|1067.4|1066.8|238
1651673700000|2022-05-04 14:15:00|1069.6|1069|1071.6|1071|1071.8|1071.2|1067.8|1067.2|392
1651674000000|2022-05-04 14:20:00|1071.7|1071.1|1072|1071.4|1072.6|1072|1070.3|1069.7|199
1651674300000|2022-05-04 14:25:00|1071.8|1071.2|1072.5|1071.5|1072.9|1072.3|1070|1069.3|205
1651674600000|2022-05-04 14:30:00|1072.4|1071.8|1065.3|1064.7|1072.7|1072.1|1064.8|1064.2|494
1651674900000|2022-05-04 14:35:00|1065.5|1064.9|1068.5|1067.9|1069.1|1068.5|1064.1|1063.5|344
1651675200000|2022-05-04 14:40:00|1068.7|1068.1|1068.3|1067.7|1071|1070.4|1067.7|1067|422
1651675500000|2022-05-04 14:45:00|1068.5|1067.9|1069.5|1068.9|1070.3|1069.7|1067|1066.4|182
1651675800000|2022-05-04 14:50:00|1069.6|1069|1072.4|1071.8|1073.9|1073.3|1069.6|1069|363
1651676100000|2022-05-04 14:55:00|1072.3|1071.7|1072.5|1071.9|1074.1|1073.5|1071.7|1071.1|187
1651676400000|2022-05-04 15:00:00|1072.4|1071.8|1075.4|1074.8|1075.5|1074.9|1071.2|1070.6|217
1651676700000|2022-05-04 15:05:00|1075.6|1075|1076.3|1075.7|1076.5|1075.9|1074.6|1074|257
1651677000000|2022-05-04 15:10:00|1075.9|1075.3|1076.8|1076.2|1077.9|1077.3|1074.8|1074.2|228
1651677300000|2022-05-04 15:15:00|1076.6|1076|1076|1075.4|1077.9|1077.3|1075.7|1075.1|307
1651677600000|2022-05-04 15:20:00|1075.9|1075.3|1075.6|1075|1077.4|1076.8|1073.8|1073.2|241
1651677900000|2022-05-04 15:25:00|1075.8|1075.2|1074.8|1074.2|1079.5|1078.9|1074.8|1074.2|329
1651678200000|2022-05-04 15:30:00|1074.9|1074.3|1074.4|1073.8|1076.2|1075.4|1074.1|1073.2|177
1651678500000|2022-05-04 15:35:00|1074.3|1073.7|1074.9|1074.3|1075.7|1075.1|1072.9|1072.3|174
1651678800000|2022-05-04 15:40:00|1075|1074.4|1075|1074.4|1075.9|1075.3|1074.2|1073.6|84
1651679100000|2022-05-04 15:45:00|1075.3|1074.7|1078|1077.4|1078.5|1077.8|1075|1074.4|182
1651679400000|2022-05-04 15:50:00|1078.2|1077.6|1082.3|1081.7|1082.5|1081.9|1078.2|1077.6|307
1651679700000|2022-05-04 15:55:00|1082.4|1081.8|1081|1080.4|1082.5|1081.9|1079.4|1078.8|284
1651680000000|2022-05-04 16:00:00|1081.1|1080.5|1081.4|1080.8|1083.4|1082.8|1080.9|1080.3|173
1651680300000|2022-05-04 16:05:00|1081.6|1081|1081.3|1080.7|1082.7|1082.1|1080.9|1080.3|175
1651680600000|2022-05-04 16:10:00|1081.5|1080.9|1076.4|1075.8|1082|1081.4|1076.4|1075.8|175
1651680900000|2022-05-04 16:15:00|1076.8|1076.2|1073.9|1073.3|1077.5|1076.9|1072.5|1071.9|203
1651681200000|2022-05-04 16:20:00|1073.8|1073.2|1073.2|1072.6|1074.9|1074.3|1072.2|1071.6|135
1651681500000|2022-05-04 16:25:00|1073.7|1073.1|1074.7|1074.1|1074.9|1074.3|1072.9|1072.3|152
1651681800000|2022-05-04 16:30:00|1074.4|1073.8|1075|1074.4|1075|1074.4|1073.2|1072.6|163
1651682100000|2022-05-04 16:35:00|1075.2|1074.6|1076.3|1075.7|1076.5|1075.9|1074.6|1074|115
1651682400000|2022-05-04 16:40:00|1076.5|1075.9|1077.1|1076.5|1077.6|1077|1076.5|1075.9|80
1651682700000|2022-05-04 16:45:00|1077.4|1076.8|1076|1075.4|1078.4|1077.8|1075.7|1075.1|160
1651683000000|2022-05-04 16:50:00|1076.3|1075.7|1078.8|1078.2|1079.1|1078.5|1076.2|1075.6|729
1651683300000|2022-05-04 16:55:00|1078.9|1078.3|1079.5|1078.9|1080.3|1079.7|1078.7|1078.1|390
1651683600000|2022-05-04 17:00:00|1079.7|1079.1|1078.8|1078.2|1080.2|1079.6|1078.2|1077.6|177
1651683900000|2022-05-04 17:05:00|1078.7|1078.1|1079.3|1078.7|1079.7|1079.1|1078.4|1077.8|95
1651684200000|2022-05-04 17:10:00|1079.2|1078.6|1076.8|1076.2|1079.3|1078.7|1076.1|1075.5|211
1651684500000|2022-05-04 17:15:00|1076.6|1076|1075.6|1075|1078.1|1077.5|1075.6|1074.9|154
1651684800000|2022-05-04 17:20:00|1075.7|1075.1|1074.9|1074.3|1075.9|1075.3|1073.5|1072.9|161
1651685100000|2022-05-04 17:25:00|1075|1074.4|1075.1|1074.5|1076.2|1075.6|1074.6|1074|105
1651685400000|2022-05-04 17:30:00|1075|1074.4|1076.1|1075.5|1076.6|1076|1074.9|1074.2|109
1651685700000|2022-05-04 17:35:00|1076.2|1075.6|1076.7|1076.1|1076.8|1076.2|1075|1074.4|86
1651686000000|2022-05-04 17:40:00|1076.6|1076|1075.6|1075|1077.1|1076.5|1075.3|1074.6|129
1651686300000|2022-05-04 17:45:00|1075.7|1075.1|1075.1|1074.5|1077.1|1076.5|1075.1|1074.4|228
1651686600000|2022-05-04 17:50:00|1074.9|1074.3|1074.4|1073.4|1075.4|1074.7|1074.1|1073.4|356
1651686900000|2022-05-04 17:55:00|1074.7|1073.8|1075.2|1074.2|1075.7|1074.8|1074.4|1073.6|185
1651687200000|2022-05-04 18:00:00|1074.9|1074.3|1078.7|1078.1|1080|1079.4|1074.9|1074.2|366
1651687500000|2022-05-04 18:05:00|1078.6|1078|1080.8|1080.2|1081|1080.4|1078.5|1077.9|413
1651687800000|2022-05-04 18:10:00|1080.6|1080|1075.9|1075.3|1083|1082.4|1075.8|1075.2|1827
1651688100000|2022-05-04 18:15:00|1075.8|1075.2|1076.4|1075.8|1077.1|1076.5|1075.8|1075.2|830
1651708800000|2022-05-05 00:00:00|1079.9|1078.4|1084|1083|1085.5|1084.9|1078.2|1076.7|280
1651709100000|2022-05-05 00:05:00|1083.6|1082.1|1084.4|1083.8|1085|1084|1082.7|1081.6|47
1651709400000|2022-05-05 00:10:00|1084.3|1083.7|1083.4|1082.8|1084.3|1083.7|1083.1|1082.1|30
1651709700000|2022-05-05 00:15:00|1083.7|1082.7|1086.6|1086|1087.2|1086.6|1083.5|1082.7|119
1651710000000|2022-05-05 00:20:00|1086.7|1086.1|1087.2|1086.2|1087.5|1086.9|1086.1|1085.5|36
1651710300000|2022-05-05 00:25:00|1086.4|1085.8|1086.4|1085.8|1087.2|1086.5|1085.9|1085.3|20
1651710600000|2022-05-05 00:30:00|1086.9|1085.9|1085.9|1085.3|1087.2|1086.4|1085.9|1085.2|18
1651710900000|2022-05-05 00:35:00|1085.8|1085.2|1085.4|1084.8|1086.1|1085.5|1085.2|1084.6|14
1651711200000|2022-05-05 00:40:00|1085.3|1084.7|1085.6|1085|1086|1085.3|1084.8|1084.2|14
1651711500000|2022-05-05 00:45:00|1085.7|1084.7|1085.2|1084.2|1085.7|1084.8|1084.9|1084.2|9
1651711800000|2022-05-05 00:50:00|1084.9|1084.3|1084.7|1084.1|1085|1084.3|1084.1|1083.5|30
1651712100000|2022-05-05 00:55:00|1085|1084|1084.9|1084.3|1085|1084.3|1084.5|1083.7|9
1651712400000|2022-05-05 01:00:00|1085|1084|1086.2|1085.2|1087|1086.3|1084.9|1084|78
1651712700000|2022-05-05 01:05:00|1086|1085|1086|1085|1086.2|1085.3|1085.4|1084.5|10
1651713000000|2022-05-05 01:10:00|1085.7|1085.1|1086.2|1085.2|1086.2|1085.6|1085.4|1084.5|12
1651713300000|2022-05-05 01:15:00|1085.9|1085.3|1085.7|1085.1|1086.7|1085.8|1085.7|1085|12
1651713600000|2022-05-05 01:20:00|1085.8|1084.7|1086.2|1085.2|1086.5|1085.7|1085.7|1084.7|8
1651713900000|2022-05-05 01:25:00|1086|1085|1086.2|1085.6|1086.5|1085.8|1085.9|1085|9
1651714200000|2022-05-05 01:30:00|1086.1|1085.5|1084.5|1083.9|1086.2|1085.6|1084.4|1083.5|23
1651714500000|2022-05-05 01:35:00|1084.8|1083.8|1084.3|1083.3|1085|1084.1|1083.8|1083.2|15
1651714800000|2022-05-05 01:40:00|1083.9|1083.4|1084|1083.4|1084.8|1083.8|1083.5|1082.8|14
1651715100000|2022-05-05 01:45:00|1084.1|1083.5|1083.5|1082.9|1084.1|1083.5|1083.5|1082.8|3
1651715400000|2022-05-05 01:50:00|1083.2|1082.5|1082.2|1081.6|1083.6|1083|1081.9|1081.2|27
1651715700000|2022-05-05 01:55:00|1082.1|1081.5|1082.5|1081.9|1082.6|1081.9|1081.9|1081.3|16
1651716000000|2022-05-05 02:00:00|1082.6|1081.6|1082.4|1081.8|1083.1|1082.4|1082|1081.3|12
1651716300000|2022-05-05 02:05:00|1082.3|1081.7|1084.5|1083.5|1084.5|1083.7|1082.3|1081.7|9
1651716600000|2022-05-05 02:10:00|1084.2|1083.6|1084.7|1084.1|1085|1084.4|1083.6|1083|21
1651716900000|2022-05-05 02:15:00|1084.6|1084|1085.3|1084.7|1086.1|1085.4|1084.6|1084|15
1651717200000|2022-05-05 02:20:00|1085.2|1084.6|1085.4|1084.8|1085.9|1085.3|1085.1|1084.5|7
1651717500000|2022-05-05 02:25:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|9
1651717800000|2022-05-05 02:30:00|1085.6|1084.6|1085.9|1085.3|1086.3|1085.6|1085.5|1084.6|34
1651718100000|2022-05-05 02:35:00|1086.1|1085.5|1086.9|1086.3|1088.4|1087.8|1086.1|1085.5|111
1651718400000|2022-05-05 02:40:00|1086.8|1086.2|1087.5|1086.5|1087.6|1086.9|1086.3|1084.9|23
1651718700000|2022-05-05 02:45:00|1087.2|1086.6|1087.2|1086.6|1087.6|1086.9|1086.9|1086.3|39
1651719000000|2022-05-05 02:50:00|1087.4|1086.8|1089.2|1088.6|1089.5|1088.8|1087.4|1086.5|35
1651719300000|2022-05-05 02:55:00|1089.3|1088.7|1092|1091.4|1092.2|1091.5|1089.3|1088.7|136
1651719600000|2022-05-05 03:00:00|1091.7|1091.1|1091.2|1090.6|1092|1091.3|1090.3|1089.7|35
1651719900000|2022-05-05 03:05:00|1091.3|1090.7|1091.2|1090.6|1091.9|1091.1|1090.8|1090.2|31
1651720200000|2022-05-05 03:10:00|1091.3|1090.7|1093.4|1092.8|1093.5|1092.8|1091.3|1090.7|62
1651720500000|2022-05-05 03:15:00|1093.9|1093.3|1093|1092|1094.1|1093.3|1092.7|1092|15
1651720800000|2022-05-05 03:20:00|1092.9|1092.3|1091.8|1090.8|1093.7|1092.8|1091.4|1090.5|78
1651721100000|2022-05-05 03:25:00|1091.7|1091.1|1093|1092|1093.2|1092.3|1091.4|1090.8|19
1651721400000|2022-05-05 03:30:00|1092.9|1092.3|1092.7|1092.1|1092.9|1092.3|1092.2|1091.2|22
1651721700000|2022-05-05 03:35:00|1093.4|1092.8|1093.5|1092.5|1093.7|1093.1|1092.6|1092|18
1651722000000|2022-05-05 03:40:00|1093.7|1092.7|1092.3|1091.7|1094|1093.3|1092.3|1091.7|14
1651722300000|2022-05-05 03:45:00|1091.3|1090.7|1091.7|1091.1|1092|1091.3|1091.2|1090.5|32
1651722600000|2022-05-05 03:50:00|1091.8|1091.2|1092.2|1091.2|1092.5|1091.8|1091.7|1091|6
1651722900000|2022-05-05 03:55:00|1092.4|1091.6|1092.2|1091.6|1092.7|1091.9|1092.2|1091.2|6
1651723200000|2022-05-05 04:00:00|1092|1091.4|1090.4|1089.8|1092.3|1091.4|1090.4|1089.8|17
1651723500000|2022-05-05 04:05:00|1090.5|1089.9|1090.4|1089.8|1091.1|1090.3|1090.4|1089.8|9
1651723800000|2022-05-05 04:10:00|||||||||5
1651724100000|2022-05-05 04:15:00|1090.1|1089.5|1089.4|1088.8|1090.1|1089.5|1089.4|1088.8|19
1651724400000|2022-05-05 04:20:00|1089.9|1089.3|1090.4|1089.8|1090.5|1089.8|1089.9|1089|14
1651724700000|2022-05-05 04:25:00|1090.5|1089.9|1091.4|1090.8|1091.5|1090.8|1090.5|1089.9|6
1651725000000|2022-05-05 04:30:00|1091.7|1090.7|1091.4|1090.8|1091.7|1091.1|1090.5|1089.9|9
1651725300000|2022-05-05 04:35:00|1091.7|1090.7|1091.7|1091.1|1091.8|1091.1|1091.4|1090.5|2
1651725600000|2022-05-05 04:40:00|1091.8|1091.2|1092.6|1092|1092.7|1092|1091.8|1091|19
1651725900000|2022-05-05 04:45:00|1092.5|1091.9|1092.3|1091.3|1092.5|1091.9|1091.6|1091|16
1651726200000|2022-05-05 04:50:00|1091.9|1091.2|1092.3|1091.3|1092.3|1091.3|1091.9|1091.2|4
1651726500000|2022-05-05 04:55:00|1092.2|1091.6|1092.2|1091.6|1092.5|1091.6|1092.2|1091.3|5
1651726800000|2022-05-05 05:00:00|1092.1|1091.5|1091.5|1090.5|1092.3|1091.6|1091.1|1090.5|10
1651727100000|2022-05-05 05:05:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1090.4|1089.5|6
1651727400000|2022-05-05 05:10:00|1091.3|1090.7|1091.7|1091.1|1091.7|1091.1|1090.8|1090.2|6
1651727700000|2022-05-05 05:15:00|1092|1091|1092|1091|1092|1091.3|1091.6|1091|2
1651728000000|2022-05-05 05:20:00|1091.7|1091.1|1092.8|1091.8|1092.8|1091.9|1091.7|1091|6
1651728300000|2022-05-05 05:25:00|1092.7|1092.1|1092.8|1091.8|1092.8|1092.1|1092.3|1091.7|1
1651728600000|2022-05-05 05:30:00|1092.4|1092.1|1092.7|1092.1|1092.9|1092.2|1092.3|1091.6|18
1651728900000|2022-05-05 05:35:00|1093.2|1092.6|1093.4|1092.8|1094|1093.1|1093.1|1092.3|19
1651729200000|2022-05-05 05:40:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1092.4|1091.8|10
1651729500000|2022-05-05 05:45:00|1093.3|1092.3|1092.6|1092|1093.3|1092.4|1092.2|1091.5|5
1651729800000|2022-05-05 05:50:00|1092.4|1091.8|1092|1091|1092.4|1091.8|1091.4|1090.8|9
1651730100000|2022-05-05 05:55:00|1091.8|1090.8|1091.8|1090.8|1091.9|1091.1|1090.5|1089.5|31
1651730400000|2022-05-05 06:00:00|1091.7|1091.1|1090.9|1090.3|1091.8|1091.1|1090.7|1089.8|6
1651730700000|2022-05-05 06:05:00|1091|1090|1090.3|1089.3|1091.1|1090.5|1089.9|1089.3|13
1651731000000|2022-05-05 06:10:00|1090.2|1089.6|1090.5|1089.5|1090.9|1089.9|1089.8|1088.8|16
1651731300000|2022-05-05 06:15:00|1090.4|1089.8|1089.2|1088.6|1091.3|1090.6|1089.2|1088.5|13
1651731600000|2022-05-05 06:20:00|1089|1088.4|1089|1088|1089|1088.4|1087.8|1087.2|36
1651731900000|2022-05-05 06:25:00|1088.7|1088.1|1086.7|1086.1|1088.8|1088.1|1086.7|1086|41
1651732200000|2022-05-05 06:30:00|1086.6|1086|1087.2|1086.6|1087.6|1087|1086.6|1086|36
1651732500000|2022-05-05 06:35:00|1087.4|1086.8|1088.2|1087.2|1088.3|1087.3|1087.2|1086.5|31
1651732800000|2022-05-05 06:40:00|1087.9|1087.3|1087.4|1086.8|1088|1087.3|1086.7|1085.9|15
1651733100000|2022-05-05 06:45:00|1087.5|1086.9|1087.4|1086.8|1087.8|1087.2|1087.2|1086.5|6
1651733400000|2022-05-05 06:50:00|1087.2|1086.6|1086.9|1086.3|1087.3|1086.6|1086.8|1086.2|11
1651733700000|2022-05-05 06:55:00|1086.8|1086.2|1086.2|1085.6|1087.1|1086.5|1086.2|1085.5|12
1651734000000|2022-05-05 07:00:00|1086|1085.4|1088|1087|1088.3|1087.6|1085.8|1085.2|70
1651734300000|2022-05-05 07:05:00|1087.7|1086.7|1086.9|1086.3|1088.3|1087.3|1086.4|1085.5|68
1651734600000|2022-05-05 07:10:00|1086.8|1086.2|1085.8|1085.2|1087.5|1086.8|1085.8|1085.2|49
1651734900000|2022-05-05 07:15:00|1086.2|1085.3|1087.3|1086.3|1087.3|1086.6|1085.8|1085.2|24
1651735200000|2022-05-05 07:20:00|1087.2|1086.2|1086.2|1085.6|1087.5|1086.6|1085.9|1085.3|17
1651735500000|2022-05-05 07:25:00|1086.3|1085.3|1086.5|1085.9|1086.8|1086.2|1085.9|1085.2|26
1651735800000|2022-05-05 07:30:00|1086.4|1085.8|1086.8|1086.2|1087.2|1086.3|1086|1085.4|65
1651736100000|2022-05-05 07:35:00|1087.8|1086.8|1090.6|1090|1090.6|1090|1087.1|1086.5|185
1651736400000|2022-05-05 07:40:00|1091|1090.4|1091.2|1090.2|1092|1091.3|1090.4|1089.7|70
1651736700000|2022-05-05 07:45:00|1090.7|1090.1|1091.9|1091.3|1092|1091.4|1089.4|1088.5|43
1651737000000|2022-05-05 07:50:00|1091.7|1091.1|1092.7|1092.1|1093.3|1092.7|1091.5|1090.5|65
1651737300000|2022-05-05 07:55:00|1092.5|1091.5|1092|1091|1094.3|1093.3|1091.7|1091|76
1651737600000|2022-05-05 08:00:00|1091.8|1090.8|1091.8|1090.8|1092.3|1091.3|1091.4|1090.6|16
1651737900000|2022-05-05 08:05:00|1092|1091|1091.4|1090.8|1092|1091.3|1091.3|1090.7|5
1651738200000|2022-05-05 08:10:00|1091.3|1090.7|1091.4|1090.8|1092.5|1091.6|1091.3|1090.7|46
1651738500000|2022-05-05 08:15:00|1091.3|1090.7|1090.9|1090.3|1091.5|1090.8|1090.7|1090|9
1651738800000|2022-05-05 08:20:00|1090.8|1089.8|1090.3|1089.3|1090.8|1090.1|1090.2|1089.3|18
1651739100000|2022-05-05 08:25:00|1090|1089.4|1090.2|1089.6|1090.9|1089.6|1088.4|1087.8|14
1651739400000|2022-05-05 08:30:00|1090.1|1089.5|1089.2|1088.2|1090.4|1089.6|1087.9|1087.3|60
1651739700000|2022-05-05 08:35:00|1089.4|1087.9|1089.2|1088.2|1089.6|1088.9|1088.3|1087.5|16
1651740000000|2022-05-05 08:40:00|1089.4|1087.9|1088.3|1087.7|1089.4|1088.1|1087.6|1086.7|38
1651740300000|2022-05-05 08:45:00|1088.9|1088.3|1092|1091|1092|1091.1|1087.4|1086.7|124
1651740600000|2022-05-05 08:50:00|1091.9|1091.3|1090.8|1089.8|1093.1|1092.3|1090.7|1089.8|68
1651740900000|2022-05-05 08:55:00|1090.7|1090.1|1090|1089.4|1091.2|1090.6|1088.7|1087.9|46
1651741200000|2022-05-05 09:00:00|1090.2|1089.6|1092.2|1091.2|1092.5|1091.8|1089.4|1088.8|22
1651741500000|2022-05-05 09:05:00|1092.5|1091.5|1097|1096.4|1097|1096.4|1091.9|1091.1|91
1651741800000|2022-05-05 09:10:00|1096.5|1095.5|1099.2|1098.2|1099.5|1098.9|1095.2|1094.6|269
1651742100000|2022-05-05 09:15:00|1098.9|1098.3|1098.1|1096.6|1099.2|1098.3|1097.1|1096.5|36
1651742400000|2022-05-05 09:20:00|1098|1097|1097.7|1096.7|1098|1097|1095.9|1095.3|41
1651742700000|2022-05-05 09:25:00|1097.4|1096.8|1097.2|1096.2|1097.7|1096.9|1096.7|1095.7|11
1651743000000|2022-05-05 09:30:00|1097.1|1096.5|1097.5|1096.5|1098|1097.3|1097|1096.2|28
1651743300000|2022-05-05 09:35:00|1097.2|1096.6|1097.7|1096.7|1098.5|1097.5|1096.6|1096|37
1651743600000|2022-05-05 09:40:00|1098|1097|1098.7|1098.1|1099|1098.3|1097.1|1096.2|29
1651743900000|2022-05-05 09:45:00|1098.6|1098|1100.4|1099.8|1101.2|1100.3|1098.4|1097.7|55
1651744200000|2022-05-05 09:50:00|1100.8|1100.2|1104.9|1104.3|1105|1104.3|1100.8|1100.2|174
1651744500000|2022-05-05 09:55:00|1104.8|1104.2|1104.4|1103.8|1105.6|1104.7|1104|1102.8|141
1651744800000|2022-05-05 10:00:00|1104.2|1103.2|1105.2|1104.2|1105.6|1104.8|1104|1102.8|50
1651745100000|2022-05-05 10:05:00|1105.3|1103.8|1104.6|1104|1105.5|1104.9|1103.8|1103.2|81
1651745400000|2022-05-05 10:10:00|1104.7|1103.7|1105.5|1104.9|1106.2|1105.5|1104.4|1103.6|40
1651745700000|2022-05-05 10:15:00|1105.4|1104.8|1105.1|1103.6|1105.5|1104.8|1103.8|1102.8|43
1651746000000|2022-05-05 10:20:00|1104.7|1103.7|1101.6|1100.1|1105.1|1104|1100.9|1100.1|67
1651746300000|2022-05-05 10:25:00|1101.5|1100.5|1101.2|1100.2|1102.3|1101.7|1100.6|1099.6|64
1651746600000|2022-05-05 10:30:00|1101.6|1100.1|1101.3|1100.7|1101.6|1100.8|1100.8|1100.1|131
1651746900000|2022-05-05 10:35:00|1101.4|1100.8|1100.1|1099.5|1101.5|1100.9|1100|1099.4|52
1651747200000|2022-05-05 10:40:00|1100.2|1099.2|1099.6|1099|1100.3|1099.7|1099.3|1098.6|32
1651747500000|2022-05-05 10:45:00|1099.4|1098.8|1100.4|1098.9|1100.4|1099.2|1097.8|1096.9|32
1651747800000|2022-05-05 10:50:00|1100.6|1099.1|1099.2|1098.2|1100.6|1099.5|1098.6|1097.9|22
1651748100000|2022-05-05 10:55:00|1100.3|1099.7|1099.6|1098.1|1100.7|1100|1099.1|1097.8|27
1651748400000|2022-05-05 11:00:00|1099.2|1098.2|1098.4|1096.9|1100.4|1099.3|1098.2|1096.9|16
1651748700000|2022-05-05 11:05:00|1098.2|1096.7|1096.5|1095.5|1099.1|1098.3|1096.5|1095.5|35
1651749000000|2022-05-05 11:10:00|1096.6|1095.1|1095.8|1095.2|1098.1|1097.3|1095.4|1094.6|106
1651749300000|2022-05-05 11:15:00|1095.7|1094.7|1095.8|1094.3|1097.6|1096.8|1095.1|1094.3|57
1651749600000|2022-05-05 11:20:00|1095.7|1094.7|1099.4|1097.9|1099.6|1098.5|1095.4|1094.6|40
1651749900000|2022-05-05 11:25:00|1099|1098|1097.9|1097.3|1099.6|1098.5|1097.5|1096.5|25
1651750200000|2022-05-05 11:30:00|1098|1097|1098.7|1097.7|1099.1|1098.3|1096.5|1095.3|43
1651750500000|2022-05-05 11:35:00|1098.4|1097.8|1098|1097|1098.6|1097.8|1097.1|1096.1|50
1651750800000|2022-05-05 11:40:00|1097.7|1096.7|1098.5|1097.9|1099|1098|1097.6|1096.7|18
1651751100000|2022-05-05 11:45:00|1098.2|1097.2|1098.4|1097.8|1098.7|1097.8|1096.9|1096.3|51
1651751400000|2022-05-05 11:50:00|1098.3|1097.7|1101.4|1100.4|1102|1101.3|1098.3|1097.7|81
1651751700000|2022-05-05 11:55:00|1101.5|1100.5|1102.6|1102|1103|1102.4|1100.6|1099.9|43
1651752000000|2022-05-05 12:00:00|1102.3|1101.7|1102.5|1101.9|1104.5|1103.2|1101.6|1100.7|60
1651752300000|2022-05-05 12:05:00|1102.3|1101.7|1099.9|1099.3|1102.6|1101.7|1099.8|1098.6|125
1651752600000|2022-05-05 12:10:00|1100.1|1098.6|1096.9|1096.3|1100.1|1098.8|1096.4|1095.7|87
1651752900000|2022-05-05 12:15:00|1096.8|1095.8|1100.7|1099.7|1100.7|1100|1096.7|1095.3|75
1651753200000|2022-05-05 12:20:00|1100.6|1100|1100.7|1100.1|1101.7|1100.9|1099.9|1098.8|57
1651753500000|2022-05-05 12:25:00|1100.6|1100|1099.9|1098.4|1101.5|1100.8|1099.7|1098.2|52
1651753800000|2022-05-05 12:30:00|1100|1098.5|1102.8|1101.3|1102.8|1101.7|1098.7|1097.9|46
1651754100000|2022-05-05 12:35:00|1102.6|1102|1103.5|1102.9|1103.8|1102.9|1101.4|1100.3|68
1651754400000|2022-05-05 12:40:00|1103.6|1103|1101.5|1100.9|1105|1104.4|1101.4|1100.3|241
1651757400000|2022-05-05 13:30:00|1098.5|1097.9|1098.1|1097.5|1103.3|1102.2|1093.8|1093.2|1196
1651757700000|2022-05-05 13:35:00|1098.5|1097.9|1089.3|1088.7|1099.7|1099|1088.6|1088|655
1651758000000|2022-05-05 13:40:00|1088.9|1088.3|1090.6|1090|1092.5|1091.9|1088.6|1088|507
1651758300000|2022-05-05 13:45:00|1090.7|1090.1|1092.1|1091.5|1092.5|1091.9|1088.1|1087.5|452
1651758600000|2022-05-05 13:50:00|1092|1091.4|1097.3|1096.7|1097.3|1096.7|1091.1|1090.4|514
1651758900000|2022-05-05 13:55:00|1097.7|1097.1|1096|1095.4|1097.9|1097.3|1095|1094.4|341
1651759200000|2022-05-05 14:00:00|1095.9|1095.3|1097.7|1097.1|1098.4|1097.8|1095.8|1095.1|375
1651759500000|2022-05-05 14:05:00|1097.8|1097.2|1099.2|1098.6|1101.4|1100.8|1097|1096.4|263
1651759800000|2022-05-05 14:10:00|1099.3|1098.3|1093.8|1093.2|1101.1|1100.5|1093.5|1092.9|549
1651760100000|2022-05-05 14:15:00|1094.2|1093.6|1094.7|1094.1|1095.7|1095.1|1092.6|1091.9|468
1651760400000|2022-05-05 14:20:00|1095.3|1094.7|1095.2|1094.6|1097.8|1097.2|1094.9|1094.3|270
1651760700000|2022-05-05 14:25:00|1094.8|1094.2|1095.4|1094.4|1095.5|1094.9|1094.1|1093.4|239
1651761000000|2022-05-05 14:30:00|1095.3|1094.7|1099.8|1099.2|1100.1|1099.5|1095.3|1094.7|361
1651761300000|2022-05-05 14:35:00|1099.9|1099.3|1098.9|1098.3|1101.7|1101.1|1097.9|1097.3|516
1651761600000|2022-05-05 14:40:00|1098.5|1097.9|1099.8|1099.2|1099.8|1099.2|1095.5|1094.9|338
1651761900000|2022-05-05 14:45:00|1099.7|1099.1|1097.6|1097|1102.1|1101.4|1097.4|1096.8|257
1651762200000|2022-05-05 14:50:00|1097.9|1097.3|1100.5|1099.9|1100.9|1100.3|1096|1095.4|304
1651762500000|2022-05-05 14:55:00|1101.1|1100.1|1101.2|1100.6|1101.8|1101.2|1098.7|1098.1|150
1651762800000|2022-05-05 15:00:00|1100.8|1100.2|1104.7|1104.1|1106.4|1105.8|1100.7|1100.1|458
1651763100000|2022-05-05 15:05:00|1104.6|1104|1100.3|1099.7|1105|1104.4|1100.3|1099.7|303
1651763400000|2022-05-05 15:10:00|1100|1099.4|1097.3|1096.7|1100.5|1099.9|1095.7|1095.1|401
1651763700000|2022-05-05 15:15:00|1096.9|1096.3|1097.1|1096.1|1099.4|1098.5|1096.1|1095.5|254
1651764000000|2022-05-05 15:20:00|1096.8|1096.2|1099.3|1098.3|1099.3|1098.4|1096.5|1095.8|136
1651764300000|2022-05-05 15:25:00|1099.4|1098.7|1096.5|1095.9|1099.8|1099.2|1095.8|1095.1|122
1651764600000|2022-05-05 15:30:00|1096.4|1095.8|1096.1|1095.5|1097.1|1096.4|1095.6|1095|214
1651764900000|2022-05-05 15:35:00|1096.3|1095.7|1100|1099.4|1100.5|1099.9|1095.8|1095.1|299
1651765200000|2022-05-05 15:40:00|1100.1|1099.5|1103.7|1103.1|1103.7|1103.1|1100.1|1099.5|325
1651765500000|2022-05-05 15:45:00|1104|1103.4|1103.3|1102.7|1105.4|1104.8|1103.3|1102.7|337
1651765800000|2022-05-05 15:50:00|1103.5|1102.9|1109.9|1109.3|1110.2|1109.6|1101.4|1100.8|802
1651766100000|2022-05-05 15:55:00|1110.2|1109.6|1114.9|1113.9|1117|1116|1109.6|1109|1594
1651766400000|2022-05-05 16:00:00|1114.8|1114.2|1117|1116.4|1117.8|1117.1|1114|1113|578
1651766700000|2022-05-05 16:05:00|1117.1|1116.5|1116|1115.4|1118.7|1118.1|1115|1114.4|500
1651767000000|2022-05-05 16:10:00|1116.2|1115.6|1116.4|1115.8|1118.4|1117.8|1115.9|1115.3|376
1651767300000|2022-05-05 16:15:00|1116.7|1116.1|1116.9|1116.3|1121.9|1121.3|1116.5|1115.9|707
1651767600000|2022-05-05 16:20:00|1117.2|1116.6|1114.2|1113.6|1117.9|1117.3|1113|1112.4|406
1651767900000|2022-05-05 16:25:00|1114.1|1113.5|1114|1113.4|1115.6|1115|1112.9|1112.3|231
1651768200000|2022-05-05 16:30:00|1113.9|1113.3|1114|1113.4|1115.7|1115.1|1111.6|1111|432
1651768500000|2022-05-05 16:35:00|1114.5|1113.9|1115.6|1115|1115.8|1115.2|1113.7|1113|286
1651768800000|2022-05-05 16:40:00|1115.5|1114.9|1116.9|1116.3|1117.5|1116.9|1115.1|1114.5|337
1651769100000|2022-05-05 16:45:00|1116.8|1116.2|1115.6|1115|1117.6|1117|1114.7|1114.1|277
1651769400000|2022-05-05 16:50:00|1115.5|1114.9|1112.7|1112.1|1115.6|1115|1112.4|1111.8|281
1651769700000|2022-05-05 16:55:00|1112.8|1112.2|1113.3|1112.7|1114.9|1114.3|1111.9|1111.2|220
1651770000000|2022-05-05 17:00:00|1112.9|1112.3|1111.9|1111.3|1113.2|1112.3|1111.4|1110.8|241
1651770300000|2022-05-05 17:05:00|1111.5|1110.9|1111.2|1110.6|1113.1|1112.5|1111.2|1110.6|158
1651770600000|2022-05-05 17:10:00|1111.1|1110.5|1113.1|1112.5|1113.5|1112.9|1111.1|1110.5|151
1651770900000|2022-05-05 17:15:00|1113.4|1112.4|1111.1|1110.5|1115.3|1114.7|1111.1|1110.5|180
1651771200000|2022-05-05 17:20:00|1111|1110.4|1111.1|1110.5|1113|1112.4|1111|1110.4|200
1651771500000|2022-05-05 17:25:00|1111.4|1110.4|1110|1109.4|1111.5|1110.9|1108.9|1108.2|258
1651771800000|2022-05-05 17:30:00|1110.4|1109.8|1110.7|1109.7|1111|1110.4|1109.4|1108.7|132
1651772100000|2022-05-05 17:35:00|1110.6|1110|1108.1|1107.5|1112.6|1112|1107.4|1106.4|639
1651772400000|2022-05-05 17:40:00|1108.2|1107.6|1110.4|1109.8|1111.2|1110.6|1108.2|1107.5|288
1651772700000|2022-05-05 17:45:00|1110.7|1110.1|1108|1107.4|1111.5|1110.7|1107.5|1106.8|305
1651773000000|2022-05-05 17:50:00|1107.6|1107|1107.9|1107.3|1108.3|1107.7|1106.9|1106.3|121
1651773300000|2022-05-05 17:55:00|1108.2|1107.6|1108.3|1107.3|1109.1|1108.5|1107.4|1106.8|265
1651773600000|2022-05-05 18:00:00|1107.9|1107.1|1110.8|1110.2|1110.8|1110.2|1107.7|1107|296
1651773900000|2022-05-05 18:05:00|1110.7|1110.1|1110.7|1110.1|1112.1|1111.5|1110.2|1109.6|358
1651774200000|2022-05-05 18:10:00|1110.8|1110.2|1105.9|1105.3|1110.9|1110.2|1105.7|1105.1|1856
1651774500000|2022-05-05 18:15:00|1105.8|1105.2|1103.7|1103.1|1106.5|1105.9|1102|1101.4|779
1651795200000|2022-05-06 00:00:00|1103.4|1102.4|1099.5|1098.5|1103.4|1102.4|1098.6|1097.9|229
1651795500000|2022-05-06 00:05:00|1099.4|1098.8|1100.3|1099.3|1101.1|1099.9|1098.6|1098|99
1651795800000|2022-05-06 00:10:00|1100.2|1099.2|1099|1098.4|1100.4|1099.3|1098.9|1098|18
1651796100000|2022-05-06 00:15:00|1099.3|1098.3|1097|1096|1099.3|1098.4|1096|1095.1|77
1651796400000|2022-05-06 00:20:00|1097.1|1096.1|1096|1095.4|1097.7|1097|1096|1095.1|44
1651796700000|2022-05-06 00:25:00|1096.3|1095.3|1093.9|1093.3|1096.3|1095.3|1093.1|1092.5|100
1651797000000|2022-05-06 00:30:00|1094.5|1093.5|1094|1093|1095|1094.4|1093.7|1093|46
1651797300000|2022-05-06 00:35:00|1094.1|1093.1|1095|1094|1095|1094.4|1094|1093.1|11
1651797600000|2022-05-06 00:40:00|1094.7|1094.1|1094.2|1093.6|1095.3|1094.6|1094.2|1093.6|30
1651797900000|2022-05-06 00:45:00|1094.5|1093.5|1094|1093|1094.9|1093.8|1093.5|1092.8|33
1651798200000|2022-05-06 00:50:00|1093.6|1093.1|1094.2|1093.6|1094.9|1094.1|1093.6|1093.1|8
1651798500000|2022-05-06 00:55:00|1094.3|1093.7|1095.5|1094.5|1095.7|1095.1|1094.3|1093.7|16
1651798800000|2022-05-06 01:00:00|1095.2|1094.6|1094.3|1093.3|1095.3|1094.6|1093.9|1093.3|19
1651799100000|2022-05-06 01:05:00|1094|1093.4|1094.8|1093.8|1095|1094|1093.2|1092.4|60
1651799400000|2022-05-06 01:10:00|1094.4|1093.9|1094.2|1093.6|1095|1094.1|1094.1|1093.4|18
1651799700000|2022-05-06 01:15:00|1094.3|1093.3|1096|1095|1096|1095|1094.2|1093.3|17
1651800000000|2022-05-06 01:20:00|1095.9|1095.3|1094.8|1093.8|1096.8|1095.9|1094.2|1093.6|66
1651800300000|2022-05-06 01:25:00|1094.7|1094.1|1094.2|1093.6|1095|1094.1|1094.2|1093.5|4
1651800600000|2022-05-06 01:30:00|1094.1|1093.5|1093.4|1092.8|1094.1|1093.5|1093.2|1092.5|12
1651800900000|2022-05-06 01:35:00|1093.5|1092.5|1091.1|1090.1|1093.9|1093.1|1091.1|1090.1|89
1651801200000|2022-05-06 01:40:00|1090.7|1090.4|1090.5|1089.9|1091.8|1090.9|1090.5|1089.6|58
1651801500000|2022-05-06 01:45:00|1090.4|1089.4|1090.1|1089.1|1090.9|1090|1089.8|1089.1|29
1651801800000|2022-05-06 01:50:00|1089.8|1089.2|1091.3|1090.7|1091.5|1090.8|1089.8|1089.2|25
1651802100000|2022-05-06 01:55:00|1091.9|1090.9|1090.4|1089.4|1091.9|1091|1089.9|1089.3|27
1651802400000|2022-05-06 02:00:00|1090.1|1089.5|1089.6|1089|1090.4|1089.5|1088.6|1087.8|82
1651802700000|2022-05-06 02:05:00|1089.3|1088.7|1089.1|1088.5|1089.6|1088.8|1088.8|1088|17
1651803000000|2022-05-06 02:10:00|1089.2|1088.6|1089.4|1088.4|1090.1|1089.1|1089|1088.1|36
1651803300000|2022-05-06 02:15:00|1089.1|1088.5|1089.1|1088.1|1089.2|1088.5|1088.7|1088.1|25
1651803600000|2022-05-06 02:20:00|1088.8|1088.2|1089.9|1089.3|1090.2|1089.6|1088.7|1088.1|22
1651803900000|2022-05-06 02:25:00|1089.8|1089.2|1091.4|1090.4|1091.5|1090.9|1089.8|1089.2|19
1651804200000|2022-05-06 02:30:00|1091.8|1090.3|1090.9|1090.3|1092.4|1091.5|1090.8|1090|32
1651804500000|2022-05-06 02:35:00|1091.4|1090.4|1090.3|1089.7|1091.4|1090.5|1090.2|1089.5|17
1651804800000|2022-05-06 02:40:00|1090.1|1089.1|1089.7|1089.1|1090.2|1089.6|1089.5|1088.5|14
1651805100000|2022-05-06 02:45:00|1089.6|1089|1090.6|1089.6|1090.7|1090.1|1089.3|1088.6|7
1651805400000|2022-05-06 02:50:00|1090.9|1089.9|1090.1|1089.1|1090.9|1090|1089.7|1089.1|9
1651805700000|2022-05-06 02:55:00|1090.2|1089.5|1089.9|1088.9|1090.2|1089.5|1089.3|1088.4|24
1651806000000|2022-05-06 03:00:00|1090.3|1088.8|1091.4|1090.4|1091.4|1090.4|1089.7|1088.8|14
1651806300000|2022-05-06 03:05:00|1090.9|1090.3|1090.1|1089.5|1090.9|1090.3|1090.1|1089.5|10
1651806600000|2022-05-06 03:10:00|1089.8|1089.2|1090.1|1089.5|1090.4|1089.7|1089.8|1089.1|5
1651806900000|2022-05-06 03:15:00|1089.8|1089.1|1090.1|1089.1|1090.2|1089.2|1089.8|1089.1|2
1651807200000|2022-05-06 03:20:00|1090.3|1089.5|1089.6|1089|1090.4|1089.5|1089.2|1088.6|8
1651807500000|2022-05-06 03:25:00|1089.7|1088.7|1089.6|1089|1090|1089.1|1089.3|1088.4|3
1651807800000|2022-05-06 03:30:00|1089.9|1088.9|1089.4|1088.4|1089.9|1089|1088.9|1088.3|69
1651808100000|2022-05-06 03:35:00|1089|1088.3|1089.4|1088.4|1089.4|1088.7|1088.9|1088.3|7
1651808400000|2022-05-06 03:40:00|1088.9|1087.9|1090.3|1088.8|1090.3|1088.8|1088.8|1087.9|75
1651808700000|2022-05-06 03:45:00|1090.1|1089.1|1090.1|1089.5|1090.4|1089.5|1090|1089.1|1
1651809000000|2022-05-06 03:50:00|1089.8|1089.1|1089.4|1088.8|1090.1|1089.2|1089.4|1088.8|2
1651809300000|2022-05-06 03:55:00|1089.3|1088.7|1089.4|1088.4|1089.6|1088.7|1089.2|1088.4|6
1651809600000|2022-05-06 04:00:00|1089.3|1088.7|1089.3|1088.7|1089.6|1088.7|1089.2|1088.4|3
1651809900000|2022-05-06 04:05:00|1089.4|1088.4|1090.6|1090|1090.6|1090|1089.3|1088.4|21
1651810200000|2022-05-06 04:10:00|1090.3|1089.6|1090.6|1089.6|1090.6|1089.7|1090.1|1089.1|4
1651810500000|2022-05-06 04:15:00|1090.3|1089.7|1090.4|1089.4|1090.6|1089.7|1090.3|1089.4|2
1651810800000|2022-05-06 04:20:00|1090.3|1089.7|1091.1|1090.1|1091.4|1090.8|1090.2|1089.6|22
1651811100000|2022-05-06 04:25:00|1091.2|1090.2|1092.8|1092.2|1092.9|1092.2|1091.1|1090.2|39
1651811400000|2022-05-06 04:30:00|1092.6|1092|1094.3|1093.7|1094.9|1094.2|1092.6|1091.7|14
1651811700000|2022-05-06 04:35:00|1094.6|1093.6|1094.6|1093.6|1095|1093.9|1093.8|1093|1
1651812000000|2022-05-06 04:40:00|1094.3|1093.7|1094.2|1093.2|1094.9|1094.2|1093.8|1093.1|14
1651812300000|2022-05-06 04:45:00|1094.1|1093.1|1094.6|1093.6|1094.7|1093.8|1093.8|1093.1|15
1651812600000|2022-05-06 04:50:00|1095|1093.5|1097.1|1096.1|1097.1|1096.1|1094.2|1093.5|20
1651812900000|2022-05-06 04:55:00|1096.6|1095.6|1097.3|1096.7|1097.9|1097.2|1096.5|1095.6|28
1651813200000|2022-05-06 05:00:00|1097.4|1096.4|1095.4|1094.8|1097.4|1096.4|1095|1094.3|16
1651813500000|2022-05-06 05:05:00|1095.3|1094.7|1095.4|1094.8|1096.1|1095.2|1095.1|1094.3|9
1651813800000|2022-05-06 05:10:00|1095.6|1095|1095.1|1094.5|1095.9|1095|1095.1|1094.3|4
1651814100000|2022-05-06 05:15:00|1095.6|1094.6|1095.9|1094.9|1095.9|1095|1095.3|1094.6|9
1651814400000|2022-05-06 05:20:00|1095.6|1095|1097.5|1096.9|1097.9|1097.2|1095.6|1095|16
1651814700000|2022-05-06 05:25:00|1097.6|1097|1097.6|1096.6|1098.2|1097|1097.1|1096.1|13
1651815000000|2022-05-06 05:30:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.5|1096.1|1095.4|28
1651815300000|2022-05-06 05:35:00|1097.5|1096.9|1097.8|1096.8|1098.4|1097.1|1096.3|1095.4|22
1651815600000|2022-05-06 05:40:00|1097.5|1096.9|1096.1|1095.1|1098|1096.9|1096|1095|26
1651815900000|2022-05-06 05:45:00|1095.8|1095.2|1096.3|1095.3|1096.3|1095.4|1094.8|1094.1|8
1651816200000|2022-05-06 05:50:00|1096.2|1095.6|1095.6|1094.6|1097.1|1096.1|1095.3|1094.4|15
1651816500000|2022-05-06 05:55:00|1095.7|1094.2|1095.4|1094.4|1095.9|1095.2|1094.8|1094.1|14
1651816800000|2022-05-06 06:00:00|1095.5|1094.9|1096.6|1095.6|1096.6|1095.9|1095.5|1094.6|8
1651817100000|2022-05-06 06:05:00|1096.5|1095.9|1097.6|1096.6|1097.7|1096.6|1096.3|1095.6|10
1651817400000|2022-05-06 06:10:00|1097.3|1096.7|1096.8|1095.8|1097.7|1096.7|1096.4|1095.6|11
1651817700000|2022-05-06 06:15:00|1097|1095.5|1097.1|1096.1|1097.2|1096.5|1096.7|1095.5|4
1651818000000|2022-05-06 06:20:00|1097|1096.4|1097|1096.4|1097.1|1096.5|1096.5|1095.4|18
1651818300000|2022-05-06 06:25:00|1096.9|1096.3|1097.1|1096.1|1097.2|1096.4|1096.5|1095.7|4
1651818600000|2022-05-06 06:30:00|1097|1096.4|1099|1098.4|1099.1|1098.4|1097|1096.4|33
1651818900000|2022-05-06 06:35:00|1099.3|1098.3|1098.6|1097.6|1099.3|1098.4|1098.3|1097.4|19
1651819200000|2022-05-06 06:40:00|1098.5|1097.9|1099|1098.4|1099.3|1098.7|1098.5|1097.6|32
1651819500000|2022-05-06 06:45:00|1099.2|1098.6|1097.1|1096.1|1099.4|1098.8|1097|1096.1|41
1651819800000|2022-05-06 06:50:00|1097|1096.4|1095.1|1094.1|1097.1|1096.5|1094.7|1094.1|32
1651820100000|2022-05-06 06:55:00|1095|1094|1091.8|1090.8|1095.1|1094.1|1091.4|1090.6|65
1651820400000|2022-05-06 07:00:00|1091.5|1090.9|1091.1|1090.1|1093.3|1092.4|1090.3|1089.7|83
1651820700000|2022-05-06 07:05:00|1091|1090.4|1092.2|1091.6|1092.8|1092.1|1091|1090.4|52
1651821000000|2022-05-06 07:10:00|1092|1091.4|1093.7|1093.1|1093.7|1093.1|1090.7|1090|33
1651821300000|2022-05-06 07:15:00|1093.8|1092.8|1093.6|1092.6|1094.3|1093.5|1093|1092.2|14
1651821600000|2022-05-06 07:20:00|1093.5|1092.9|1093.1|1092.1|1094|1093|1092.8|1092|10
1651821900000|2022-05-06 07:25:00|1092.8|1092.2|1093.2|1091.7|1093.3|1092.7|1092.4|1091.5|2
1651822200000|2022-05-06 07:30:00|1093|1091.5|1091.4|1090.4|1093|1091.8|1091.3|1090.2|3
1651822500000|2022-05-06 07:35:00|1091.3|1090.7|1089.5|1088.9|1091.5|1090.7|1089.5|1088.9|34
1651822800000|2022-05-06 07:40:00|1089.6|1089|1092.8|1091.8|1092.9|1091.9|1089.6|1089|34
1651823100000|2022-05-06 07:45:00|1092.3|1091.7|1094.6|1093.6|1094.7|1093.9|1092|1091.2|45
1651823400000|2022-05-06 07:50:00|1094.4|1093.4|1094.6|1094|1095.4|1094.8|1094.1|1092.9|28
1651823700000|2022-05-06 07:55:00|1094.5|1093.9|1093.6|1093|1094.5|1093.9|1093.5|1092.8|4
1651824000000|2022-05-06 08:00:00|1093.7|1093.1|1096.6|1095.6|1096.6|1095.9|1093.5|1092.8|29
1651824300000|2022-05-06 08:05:00|1096.5|1095.9|1096.3|1095.3|1099.2|1097.9|1095.2|1094.6|80
1651824600000|2022-05-06 08:10:00|1096.4|1095.7|1095.8|1094.8|1097.7|1096.6|1095.5|1094.8|17
1651824900000|2022-05-06 08:15:00|1095.5|1094.9|1097|1096|1097.3|1096.6|1095.5|1094.8|32
1651825200000|2022-05-06 08:20:00|1096.5|1095.5|1097.7|1097.1|1097.9|1097.2|1096.4|1095.2|28
1651825500000|2022-05-06 08:25:00|1097.6|1097|1098.3|1096.8|1098.8|1098.1|1096.4|1095.6|58
1651825800000|2022-05-06 08:30:00|1096.9|1095.9|1096.6|1096|1097.5|1096.9|1096.1|1095.3|41
1651826100000|2022-05-06 08:35:00|1096.8|1096.2|1094.2|1093.2|1097|1096.3|1094.1|1093.2|24
1651826400000|2022-05-06 08:40:00|1094.5|1093.5|1094.3|1093.7|1094.7|1093.8|1093.1|1092.4|26
1651826700000|2022-05-06 08:45:00|1094.7|1094.1|1095.7|1095.1|1095.7|1095.1|1094|1092.8|38
1651827000000|2022-05-06 08:50:00|1095.8|1095.2|1097.1|1095.6|1097.2|1096.5|1095.6|1094.9|66
1651827300000|2022-05-06 08:55:00|1096.9|1095.4|1097|1095.5|1097.3|1096.2|1095.8|1095|24
1651827600000|2022-05-06 09:00:00|1096.7|1095.7|1093.7|1093.1|1097|1095.7|1093.6|1092.8|30
1651827900000|2022-05-06 09:05:00|1093.6|1093|1096.2|1095.2|1096.6|1095.7|1093.6|1092.8|32
1651828200000|2022-05-06 09:10:00|1096.5|1095|1096.7|1095.7|1097.2|1096.3|1096.1|1094.8|5
1651828500000|2022-05-06 09:15:00|1096.8|1096.1|1098.7|1097.7|1099.2|1098.6|1096.8|1095.9|48
1651828800000|2022-05-06 09:20:00|1098.8|1097.8|1096.7|1096.1|1099|1098|1096.5|1095.5|41
1651829100000|2022-05-06 09:25:00|1096.6|1095.6|1096.6|1095.6|1097.4|1096.1|1096|1095|27
1651829400000|2022-05-06 09:30:00|1096|1095.4|1097.3|1096.3|1097.3|1096.4|1095.1|1094.5|48
1651829700000|2022-05-06 09:35:00|1097.2|1096.6|1097.2|1095.7|1097.8|1096.8|1096.2|1095.2|23
1651830000000|2022-05-06 09:40:00|1096.8|1095.8|1098.3|1097.7|1098.9|1098.3|1096.5|1095.2|10
1651830300000|2022-05-06 09:45:00|1098.4|1097.4|1099|1097.5|1099.2|1098.1|1098.1|1096.9|7
1651830600000|2022-05-06 09:50:00|1098|1097.4|1097.2|1096.6|1099|1097.7|1097|1096.2|11
1651830900000|2022-05-06 09:55:00|1097.1|1096.5|1098.3|1097.3|1098.5|1097.6|1097|1096.1|18
1651831200000|2022-05-06 10:00:00|1098.4|1097.4|1098.3|1097.3|1098.8|1098.2|1098|1097.1|12
1651831500000|2022-05-06 10:05:00|1098|1097.4|1097.4|1096.4|1098.4|1097.5|1096.7|1095.8|11
1651831800000|2022-05-06 10:10:00|1097.8|1096.3|1097.1|1096.1|1097.8|1096.4|1096.6|1095.4|10
1651832100000|2022-05-06 10:15:00|1096.8|1096.2|1098.2|1096.7|1098.7|1097.7|1096.8|1096.1|24
1651832400000|2022-05-06 10:20:00|1098.7|1097.2|1097.6|1096.6|1098.7|1097.4|1097.6|1096.2|3
1651832700000|2022-05-06 10:25:00|1097.8|1096.8|1096.9|1096.3|1098.2|1096.9|1096.9|1096.3|14
1651833000000|2022-05-06 10:30:00|1096.8|1096.2|1096.8|1096.2|1098.4|1097.5|1096.7|1095.8|30
1651833300000|2022-05-06 10:35:00|1097.3|1096.3|1097.8|1096.8|1097.8|1096.9|1097|1095.9|10
1651833600000|2022-05-06 10:40:00|1098.6|1098|1098.1|1097.5|1098.7|1098|1097.7|1096.9|34
1651833900000|2022-05-06 10:45:00|1097.7|1097.1|1098.5|1097.9|1099|1098.4|1097.7|1097|65
1651834200000|2022-05-06 10:50:00|1098.6|1097.6|1097.9|1096.9|1098.6|1097.6|1097.3|1096.6|13
1651834500000|2022-05-06 10:55:00|1098.1|1097.1|1097.8|1097.2|1098.1|1097.2|1097.8|1097.1|5
1651834800000|2022-05-06 11:00:00|1097.9|1097.3|1097.3|1096.7|1098.2|1097.3|1097|1096|34
1651835100000|2022-05-06 11:05:00|1097.6|1096.6|1095.9|1094.9|1097.6|1096.9|1095.5|1094.5|34
1651835400000|2022-05-06 11:10:00|1096.1|1095.1|1096.1|1095.5|1096.7|1095.6|1095.1|1094.5|24
1651835700000|2022-05-06 11:15:00|1096.5|1095.9|1097|1096.4|1097.7|1096.7|1096|1095|64
1651836000000|2022-05-06 11:20:00|1097.3|1096.3|1097.1|1096.1|1097.4|1096.6|1096.7|1095.9|12
1651836300000|2022-05-06 11:25:00|1097|1096.4|1096.4|1095.8|1097.4|1096.8|1095.8|1095.2|59
1651836600000|2022-05-06 11:30:00|1096.3|1095.7|1095.6|1095|1096.4|1095.7|1095.3|1094.6|62
1651836900000|2022-05-06 11:35:00|1095.5|1094.9|1096.4|1095.4|1096.4|1095.5|1095.5|1094.7|10
1651837200000|2022-05-06 11:40:00|1096.1|1095.5|1096.3|1095.7|1096.9|1096|1095.8|1095.1|51
1651837500000|2022-05-06 11:45:00|1096.6|1095.6|1097.2|1096.2|1097.4|1096.5|1096.3|1095.6|8
1651837800000|2022-05-06 11:50:00|1096.9|1095.9|1096.9|1095.9|1097.3|1096.3|1096.2|1095.6|17
1651838100000|2022-05-06 11:55:00|1096.6|1096|1097.2|1096.2|1098.7|1098|1096.6|1095.9|45
1651838400000|2022-05-06 12:00:00|1096.9|1096.3|1098.2|1097.2|1098.4|1097.5|1096.7|1095.6|36
1651838700000|2022-05-06 12:05:00|1098.1|1097.5|1099.6|1098.6|1100.1|1099.5|1098.1|1097.5|80
1651839000000|2022-05-06 12:10:00|1099.7|1098.7|1099.8|1099.2|1100.2|1099.3|1099.2|1098.6|41
1651839300000|2022-05-06 12:15:00|1099.9|1098.9|1101.6|1100.6|1101.9|1101.2|1099.8|1098.9|31
1651839600000|2022-05-06 12:20:00|1101.7|1100.7|1103.3|1102.7|1103.4|1102.7|1101.5|1100.6|31
1651839900000|2022-05-06 12:25:00|1103.4|1102.4|1104.9|1103.4|1105.7|1105|1103|1102.3|140
1651840200000|2022-05-06 12:30:00|1104.7|1103.2|1107.2|1106.6|1108.1|1107.1|1104|1102.9|149
1651840500000|2022-05-06 12:35:00|1107.3|1106.3|1112.5|1111.9|1112.9|1111.9|1107.2|1106.3|246
1651840800000|2022-05-06 12:40:00|1112.4|1111.8|1109.9|1109.3|1112.4|1111.8|1108.1|1106.6|189
1651843800000|2022-05-06 13:30:00|1110.5|1109|1116.9|1116.3|1120.9|1120.1|1110.1|1108.9|1347
1651844100000|2022-05-06 13:35:00|1117|1116.4|1111.1|1110.5|1117.4|1116.6|1110.7|1110.1|855
1651844400000|2022-05-06 13:40:00|1111.3|1110.7|1107.3|1106.7|1112.2|1111.6|1106.4|1105.7|938
1651844700000|2022-05-06 13:45:00|1107.4|1106.4|1106.8|1106.2|1110.3|1109.7|1101.9|1101|811
1651845000000|2022-05-06 13:50:00|1106.9|1106.3|1106.4|1105.4|1109.4|1108.7|1104.5|1103.9|425
1651845300000|2022-05-06 13:55:00|1106.3|1105.7|1108.1|1107.5|1111.8|1111.2|1104.8|1104.1|563
1651845600000|2022-05-06 14:00:00|1108.3|1107.7|1107.1|1106.5|1109.2|1108.5|1105.6|1104.7|421
1651845900000|2022-05-06 14:05:00|1107.2|1106.2|1110.5|1109.9|1111.1|1110.3|1102.8|1102.2|532
1651846200000|2022-05-06 14:10:00|1110.6|1109.6|1113|1112.4|1113.6|1113|1109.5|1108.9|353
1651846500000|2022-05-06 14:15:00|1113.1|1112.5|1115.2|1114.6|1116.2|1115.6|1112.2|1111.6|444
1651846800000|2022-05-06 14:20:00|1115.4|1114.8|1114.7|1114.1|1118.3|1117.6|1114.7|1113.8|343
1651847100000|2022-05-06 14:25:00|1114.8|1113.8|1114.9|1113.9|1115.6|1115|1112.4|1111.8|359
1651847400000|2022-05-06 14:30:00|1114.5|1114.1|1114.8|1114.2|1115.3|1114.7|1112.3|1111.6|270
1651847700000|2022-05-06 14:35:00|1115|1114.4|1115.7|1115.1|1117.6|1117|1114.7|1114.1|327
1651848000000|2022-05-06 14:40:00|1116|1115.4|1115.9|1115.3|1116.6|1116|1113.4|1112.8|252
1651848300000|2022-05-06 14:45:00|1116|1115.4|1116.7|1116.1|1117.6|1116.9|1113.2|1112.6|284
1651848600000|2022-05-06 14:50:00|1116.9|1116.3|1115.5|1114.9|1118.1|1117.5|1114.5|1113.9|349
1651848900000|2022-05-06 14:55:00|1115.8|1114.8|1123.3|1122.3|1124.7|1123.9|1115.4|1114.8|481
1651849200000|2022-05-06 15:00:00|1123.2|1122.2|1125.1|1124.5|1126.2|1125.4|1122.4|1121.8|466
1651849500000|2022-05-06 15:05:00|1125|1124.4|1125.3|1124.7|1125.3|1124.7|1122|1121.4|344
1651849800000|2022-05-06 15:10:00|1125.2|1124.6|1127.8|1127.2|1127.8|1127.2|1123.6|1123|332
1651850100000|2022-05-06 15:15:00|1127.7|1127.1|1122.3|1121.7|1128.1|1127.5|1121.1|1120.5|532
1651850400000|2022-05-06 15:20:00|1122.5|1121.9|1121.5|1120.9|1122.9|1122.3|1119.3|1118.7|403
1651850700000|2022-05-06 15:25:00|1121.9|1121.4|1121|1120.4|1123|1122.4|1120.7|1120.1|151
1651851000000|2022-05-06 15:30:00|1121.1|1120.1|1118.3|1117.7|1121.1|1120.5|1117.7|1117.1|286
1651851300000|2022-05-06 15:35:00|1118|1117.4|1114.4|1113.8|1118.2|1117.6|1114.4|1113.8|416
1651851600000|2022-05-06 15:40:00|1114.5|1113.9|1110.1|1109.5|1115.8|1115.2|1109.7|1108.9|460
1651851900000|2022-05-06 15:45:00|1110.2|1109.6|1111.1|1110.5|1111.5|1110.9|1109|1108.4|338
1651852200000|2022-05-06 15:50:00|1111.2|1110.2|1111.1|1110.5|1111.5|1110.9|1109.5|1108.7|151
1651852500000|2022-05-06 15:55:00|1111.4|1110.8|1112.8|1112.2|1113.2|1112.6|1109.8|1109.2|376
1651852800000|2022-05-06 16:00:00|1113.1|1112.1|1113.2|1112.6|1113.2|1112.6|1112.1|1111.5|151
1651853100000|2022-05-06 16:05:00|1113|1112.4|1115.3|1114.7|1116.2|1115.6|1112.9|1112.3|182
1651853400000|2022-05-06 16:10:00|1115.4|1114.8|1114.4|1113.4|1116|1115.4|1113.3|1112.7|152
1651853700000|2022-05-06 16:15:00|1114.3|1113.7|1113.4|1112.8|1114.8|1114.2|1112.4|1111.8|76
1651854000000|2022-05-06 16:20:00|1113.1|1112.5|1113.4|1112.8|1113.7|1113.1|1112.4|1111.8|85
1651854300000|2022-05-06 16:25:00|1113.6|1113|1116.1|1115.5|1116.4|1115.7|1112.9|1112.3|106
1651854600000|2022-05-06 16:30:00|1116|1115.4|1115|1114.4|1116.1|1115.5|1112.9|1112.3|171
1651854900000|2022-05-06 16:35:00|1115.3|1114.3|1113.5|1112.9|1116|1115.4|1113.1|1112.4|208
1651855200000|2022-05-06 16:40:00|1113.6|1113|1110.6|1110|1114.4|1113.8|1110.6|1110|184
1651855500000|2022-05-06 16:45:00|1110.7|1110.1|1109.9|1109.3|1111.6|1110.9|1109.3|1108.7|186
1651855800000|2022-05-06 16:50:00|1109.6|1108.6|1112.5|1111.9|1113.8|1113|1109.2|1108.6|122
1651856100000|2022-05-06 16:55:00|1112.6|1111.6|1111.2|1110.6|1112.6|1111.6|1110.7|1110.1|89
1651856400000|2022-05-06 17:00:00|1111.3|1110.3|1111|1110.4|1113|1112.4|1109.1|1108.5|139
1651856700000|2022-05-06 17:05:00|1111.1|1110.5|1113.3|1112.3|1114.9|1114.3|1111|1110.4|145
1651857000000|2022-05-06 17:10:00|1113.2|1112.2|1111.4|1110.8|1113.4|1112.8|1111.1|1110.5|149
1651857300000|2022-05-06 17:15:00|1111.3|1110.7|1112.3|1111.7|1112.3|1111.7|1111.1|1110.5|152
1651857600000|2022-05-06 17:20:00|1112.2|1111.6|1109.2|1108.6|1112.2|1111.6|1109.1|1108.5|130
1651857900000|2022-05-06 17:25:00|1109.1|1108.5|1107.9|1107.3|1110.5|1109.9|1106.9|1106.3|299
1651858200000|2022-05-06 17:30:00|1107.8|1107.2|1106.8|1106.2|1107.8|1107.2|1106.2|1105.6|336
1651858500000|2022-05-06 17:35:00|1106.6|1106|1107.9|1107.3|1109.3|1108.7|1106.6|1106|210
1651858800000|2022-05-06 17:40:00|1107.7|1107.1|1109.2|1108.6|1110|1109.4|1107|1106.1|367
1651859100000|2022-05-06 17:45:00|1109|1108.4|1108|1107.4|1109|1108.4|1107.5|1106.9|213
1651859400000|2022-05-06 17:50:00|1107.9|1107.3|1108.3|1107.7|1109.1|1108.5|1107.6|1107|131
1651859700000|2022-05-06 17:55:00|1108.4|1107.8|1107.3|1106.7|1108.8|1107.9|1106.2|1105.6|303
1651860000000|2022-05-06 18:00:00|1107.4|1106.8|1107.3|1106.7|1107.4|1106.8|1104.9|1104.3|473
1651860300000|2022-05-06 18:05:00|1107.1|1106.5|1107.7|1107.1|1108.7|1108|1106.2|1105.6|586
1651860600000|2022-05-06 18:10:00|1107.5|1106.9|1110.6|1109.6|1110.6|1109.9|1106.2|1105.6|1772
1651860900000|2022-05-06 18:15:00|1109.8|1108.8|1110.4|1108.9|1110.6|1109.7|1108.4|1107.4|652
1652054400000|2022-05-09 00:00:00|1120.7|1120.1|1123.6|1123|1130.3|1128.9|1119.8|1118.7|480
1652054700000|2022-05-09 00:05:00|1124|1122.4|1125.3|1123.8|1127.7|1126.5|1122.6|1121.9|136
1652055000000|2022-05-09 00:10:00|1125.2|1123.7|1124.8|1123.3|1125.3|1124.2|1123.5|1122.7|50
1652055300000|2022-05-09 00:15:00|1125|1123.5|1125.6|1124.1|1126.1|1125.5|1123.8|1123.2|56
1652055600000|2022-05-09 00:20:00|1125.5|1124.5|1127.2|1126.2|1127.4|1126.5|1124.8|1124.2|42
1652055900000|2022-05-09 00:25:00|1127.6|1127|1131|1129.5|1131|1130.3|1127.6|1126.7|123
1652056200000|2022-05-09 00:30:00|1130.9|1129.9|1131.5|1130.5|1132.1|1131.1|1129.9|1128.5|116
1652056500000|2022-05-09 00:35:00|1131.2|1130.6|1131.6|1130.6|1131.9|1131|1130.5|1129.4|29
1652056800000|2022-05-09 00:40:00|1132|1131|1130.6|1130|1132|1131.1|1130.3|1129.3|29
1652057100000|2022-05-09 00:45:00|1130.5|1129.9|1129.9|1128.9|1130.8|1130|1128.6|1128|32
1652057400000|2022-05-09 00:50:00|1129.8|1129.2|1131.9|1130.9|1132.2|1131.6|1129.8|1128.8|38
1652057700000|2022-05-09 00:55:00|1132.3|1130.8|1131.5|1130|1132.3|1131.3|1131.3|1130|18
1652058000000|2022-05-09 01:00:00|1131.1|1130.1|1127.7|1126.7|1131.1|1130.2|1126.9|1126.2|104
1652058300000|2022-05-09 01:05:00|1127.2|1126.6|1125.1|1124.5|1127.3|1126.6|1125.1|1124.4|85
1652058600000|2022-05-09 01:10:00|1125.2|1124.2|1124|1123|1125.7|1124.7|1123.3|1122.6|78
1652058900000|2022-05-09 01:15:00|1124.3|1122.8|1126.2|1125.2|1126.3|1125.2|1124.1|1122.8|26
1652059200000|2022-05-09 01:20:00|1125.9|1125.3|1125.9|1124.9|1127.6|1126.5|1125.5|1124.8|62
1652059500000|2022-05-09 01:25:00|1124.9|1124.3|1122.8|1121.3|1125.6|1125|1122|1121|64
1652059800000|2022-05-09 01:30:00|1122.7|1121.7|1125|1123.5|1125|1123.5|1122|1121.2|39
1652060100000|2022-05-09 01:35:00|1124.7|1123.7|1125.4|1124.4|1125.5|1124.8|1124.4|1123|31
1652060400000|2022-05-09 01:40:00|1125.5|1124.8|1125.5|1124.9|1125.7|1124.9|1124.7|1123.5|23
1652060700000|2022-05-09 01:45:00|1125.6|1125|1126.9|1125.9|1127.2|1126.6|1125.6|1125|44
1652061000000|2022-05-09 01:50:00|1126.8|1126.2|1127.2|1126.2|1127.4|1126.8|1126.7|1125.9|9
1652061300000|2022-05-09 01:55:00|1127.5|1126|1127.6|1127|1128.8|1127.5|1126.9|1126|30
1652061600000|2022-05-09 02:00:00|1127.7|1126.7|1126.9|1125.9|1128.1|1127.5|1126.8|1125.9|25
1652061900000|2022-05-09 02:05:00|1126.6|1126|1126.7|1125.7|1127.2|1126.2|1126.1|1125.5|18
1652062200000|2022-05-09 02:10:00|1126.4|1125.8|1125.2|1124.2|1126.4|1125.8|1124.8|1124.2|8
1652062500000|2022-05-09 02:15:00|1124.9|1123.9|1124.4|1123.8|1125.6|1124.3|1124.4|1123.6|8
1652062800000|2022-05-09 02:20:00|1124.7|1123.7|1125.4|1124.4|1125.6|1125|1124.1|1123.4|24
1652063100000|2022-05-09 02:25:00|1125.3|1124.8|1125.5|1124.9|1126.4|1125.7|1125.3|1124.7|22
1652063400000|2022-05-09 02:30:00|1125.6|1125|1126.4|1125.4|1127|1125.9|1125.6|1124.9|10
1652063700000|2022-05-09 02:35:00|1126.5|1125.5|1124.9|1123.9|1126.5|1125.9|1124.6|1123.9|13
1652064000000|2022-05-09 02:40:00|1124.6|1124|1123.7|1122.7|1124.8|1124|1123.7|1122.7|6
1652064300000|2022-05-09 02:45:00|1124.3|1122.8|1123.7|1122.7|1124.7|1123.8|1123.7|1122.7|30
1652064600000|2022-05-09 02:50:00|1124|1123|1125.9|1124.4|1126|1125.3|1124|1122.8|22
1652064900000|2022-05-09 02:55:00|1126|1124.5|1124.9|1123.9|1126.1|1125.3|1124.9|1123.6|9
1652065200000|2022-05-09 03:00:00|1125.2|1124.2|1126.3|1124.8|1126.3|1125|1124.9|1123.9|14
1652065500000|2022-05-09 03:05:00|1125.9|1124.9|1126|1124.5|1126|1125.4|1125.4|1124.4|4
1652065800000|2022-05-09 03:10:00|1125.7|1124.7|1125.9|1125.3|1126.2|1125.3|1125.1|1124|12
1652066100000|2022-05-09 03:15:00|1126.2|1125.2|1125.2|1124.6|1126.2|1125.3|1125.2|1124.6|3
1652066400000|2022-05-09 03:20:00|1125.1|1124.5|1125.1|1124.5|1125.8|1124.8|1124.3|1123.6|44
1652066700000|2022-05-09 03:25:00|1125.2|1124.6|1127|1126|1127|1126|1125.1|1124.4|32
1652067000000|2022-05-09 03:30:00|1126.9|1125.9|1125.7|1124.7|1126.9|1125.9|1125.7|1124.7|9
1652067300000|2022-05-09 03:35:00|1125.1|1125.1|1125.2|1124.2|1125.2|1125.1|1125.1|1124.2|10
1652067600000|2022-05-09 03:40:00|1125.1|1124.5|1125.7|1124.7|1125.7|1125|1125.1|1124.4|19
1652067900000|2022-05-09 03:45:00|1125.3||1125.7||1125.7||1125.3||1
1652068200000|2022-05-09 03:50:00|1125.6|1125|1125.9|1125.3|1125.9|1125.3|1125.6|1124.9|4
1652068500000|2022-05-09 03:55:00|1126|1125.4|1126.2|1125.2|1126.2|1125.4|1125.3|1124.7|4
1652068800000|2022-05-09 04:00:00|1126.5|1125|1126.2|1125.2|1126.5|1125.2|1126.2|1125|1
1652069100000|2022-05-09 04:05:00|1127|1125.5|1127.1|1125.6|1127.1|1126.3|1126.9|1125.4|3
1652069400000|2022-05-09 04:10:00|1126.7|1125.7|1126.1|1125.5|1126.8|1125.7|1126.1|1125.2|0
1652069700000|2022-05-09 04:15:00|1126|1125.4|1126.7|1125.7|1126.7|1125.7|1126|1125.4|3
1652070000000|2022-05-09 04:20:00|1126.9|1126.3|1125.9|1124.9|1127|1126.3|1125.6|1124.9|12
1652070300000|2022-05-09 04:25:00|1125.7|1124.7|1126.7|1125.7|1126.7|1125.7|1125.4|1124.5|2
1652070600000|2022-05-09 04:30:00|1127|1125.5|1128.4|1127.4|1128.4|1127.4|1126.9|1125.5|25
1652070900000|2022-05-09 04:35:00|1128.3|1127.7|1130.2|1129.6|1130.2|1129.6|1128.3|1127.3|11
1652071200000|2022-05-09 04:40:00|1130.1|1129.5|1130.4|1129.4|1130.8|1129.8|1129.7|1128.9|22
1652071500000|2022-05-09 04:45:00|1130.5|1129.8|1130.9|1129.9|1131.3|1130.7|1130.5|1129.4|25
1652071800000|2022-05-09 04:50:00|1130.8|1130.3|1130.6|1130|1130.9|1130.3|1130.6|1130|12
1652072100000|2022-05-09 04:55:00|1130.7|1130.1|1130.9|1129.9|1130.9|1130.1|1130.6|1129.9|5
1652072400000|2022-05-09 05:00:00|1130.8|1130.2|1130.8|1130.2|1131.1|1130.5|1130.7|1130.1|9
1652072700000|2022-05-09 05:05:00|1130.7|1130.1|1130.9|1129.9|1130.9|1130.1|1130.4|1129.8|8
1652073000000|2022-05-09 05:10:00|1130.8|1130.2|1133.1|1132.1|1133.2|1132.2|1130.8|1130.2|63
1652073300000|2022-05-09 05:15:00|1132.6|1131.6|1133.9|1133.3|1134.2|1133.4|1132.5|1131.6|39
1652073600000|2022-05-09 05:20:00|1133.8|1133.2|1133.9|1133.3|1134|1133.4|1133.8|1133.2|42
1652073900000|2022-05-09 05:25:00|1133.8|1133.2|1134.9|1133.9|1135.1|1134.4|1133.8|1133.2|55
1652074200000|2022-05-09 05:30:00|1135|1133.5|1134|1133.4|1135|1133.7|1133.5|1132.8|17
1652074500000|2022-05-09 05:35:00|1133.9|1133.3|1135.1|1134.1|1135.2|1134.4|1133.9|1133.3|39
1652074800000|2022-05-09 05:40:00|1134.8|1134.2|1132.8|1132.2|1134.9|1134.2|1132.7|1132.1|36
1652075100000|2022-05-09 05:45:00|1132.7|1132.1|1133|1132.4|1133.1|1132.5|1132.7|1132.1|9
1652075400000|2022-05-09 05:50:00|1132.9|1132.3|1131.1|1130.1|1133|1132.4|1130.8|1130|48
1652075700000|2022-05-09 05:55:00|1131.2|1130.2|1133.8|1132.8|1133.9|1133|1130.8|1130.2|19
1652076000000|2022-05-09 06:00:00|1133.9|1132.9|1130.9|1129.9|1134.3|1133|1130.8|1129.8|27
1652076300000|2022-05-09 06:05:00|1130.4|1129.8|1128.6|1127.6|1130.7|1129.8|1128.5|1127.2|62
1652076600000|2022-05-09 06:10:00|1128.8|1127.3|1128.6|1127.6|1129|1128.2|1127.5|1126.6|11
1652076900000|2022-05-09 06:15:00|1128.7|1127.2|1127|1126.4|1128.8|1128.2|1126.8|1125.7|30
1652077200000|2022-05-09 06:20:00|1126.9|1126.3|1126.1|1125.5|1127.8|1126.8|1126|1125.4|46
1652077500000|2022-05-09 06:25:00|1126|1125.4|1126.1|1125.1|1127.5|1126.7|1125.6|1124.9|27
1652077800000|2022-05-09 06:30:00|1124.9|1124.3|1124.5|1123|1124.9|1124.3|1122.8|1122.2|80
1652078100000|2022-05-09 06:35:00|1124.3|1123.3|1124.3|1123.3|1125|1123.9|1123.5|1122.7|17
1652078400000|2022-05-09 06:40:00|1124|1123.4|1123.8|1122.8|1124.2|1123.6|1122.7|1122.1|64
1652078700000|2022-05-09 06:45:00|1124|1123.2|1124.4|1122.9|1125.9|1124.6|1124|1122.9|28
1652079000000|2022-05-09 06:50:00|1124.2|1122.7|1123.8|1122.8|1124.9|1123.7|1123.8|1122.7|6
1652079300000|2022-05-09 06:55:00|1123.9|1122.9|1125.1|1124.1|1125.2|1124.4|1123.4|1122.2|10
1652079600000|2022-05-09 07:00:00|1124.8|1124.2|1126.2|1125.6|1127.4|1126.3|1124.4|1123.8|32
1652079900000|2022-05-09 07:05:00|1126.1|1125.5|1128|1126.5|1128|1127.2|1125.5|1124.7|60
1652080200000|2022-05-09 07:10:00|1127.7|1126.2|1128.2|1127.6|1128.6|1127.6|1127.5|1126.2|53
1652080500000|2022-05-09 07:15:00|1128.4|1127.8|1128.3|1127.3|1128.7|1127.9|1127.5|1126.4|32
1652080800000|2022-05-09 07:20:00|1128.1|1127.1|1125.1|1124.1|1128.1|1127.5|1123.7|1122.9|39
1652081100000|2022-05-09 07:25:00|1126|1124.5|1128.3|1127.3|1128.3|1127.3|1126|1124.5|28
1652081400000|2022-05-09 07:30:00|1128|1127.4|1126.6|1125.6|1128.2|1127.4|1126|1124.5|10
1652081700000|2022-05-09 07:35:00|1126.5|1125.9|1128.2|1127.6|1128.4|1127.8|1126.5|1125.9|13
1652082000000|2022-05-09 07:40:00|1128.1|1127.1|1128|1127.4|1128.5|1127.8|1128|1127|23
1652082300000|2022-05-09 07:45:00|1128.3|1127.7|1128.7|1128.1|1129.3|1128.7|1128.3|1127.7|28
1652082600000|2022-05-09 07:50:00|1128.8|1128.2|1127.5|1126.9|1128.9|1128.3|1127.4|1126.5|7
1652082900000|2022-05-09 07:55:00|1127.6|1126.6|1126.8|1126.2|1127.8|1126.9|1126.5|1125.4|12
1652083200000|2022-05-09 08:00:00|1126.9|1125.9|1124.8|1124.2|1127.1|1125.9|1124.3|1123.3|33
1652083500000|2022-05-09 08:05:00|1124.7|1124.1|1125|1123.5|1125|1124.1|1122.8|1122.1|48
1652083800000|2022-05-09 08:10:00|1124.9|1123.9|1126.6|1126|1126.6|1126|1124.3|1123|41
1652084100000|2022-05-09 08:15:00|1126.5|1125.9|1126.2|1124.7|1126.7|1125.9|1125.6|1124.7|10
1652084400000|2022-05-09 08:20:00|1126.1|1124.6|1125.5|1124|1126.2|1124.8|1124.6|1123.5|8
1652084700000|2022-05-09 08:25:00|1125.4|1124.4|1126|1124.5|1126|1124.9|1124.8|1123.5|10
1652085000000|2022-05-09 08:30:00|1125.9|1124.9|1124.3|1122.8|1126.5|1125.2|1122.6|1121.9|57
1652085300000|2022-05-09 08:35:00|1123.9|1122.9|1122.6|1122|1124.3|1123.1|1122.5|1121.8|18
1652085600000|2022-05-09 08:40:00|1123.4|1122.8|1123.4|1122.8|1124.8|1123.5|1122.8|1121.8|61
1652085900000|2022-05-09 08:45:00|1124.4|1122.9|1124.6|1124|1127.3|1126.5|1123.6|1122.6|71
1652086200000|2022-05-09 08:50:00|1124.3|1123.7|1126|1125.4|1126.2|1125.4|1124.3|1123.3|32
1652086500000|2022-05-09 08:55:00|1126.7|1125.7|1124.2|1123.2|1127|1125.7|1123.6|1122.8|37
1652086800000|2022-05-09 09:00:00|1124.3|1123.7|1124.4|1123.8|1125.6|1124.5|1123.6|1122.9|24
1652087100000|2022-05-09 09:05:00|1124.5|1123.5|1125.5|1124.5|1126.3|1125.5|1124.1|1123.3|24
1652087400000|2022-05-09 09:10:00|1125.8|1124.3|1126.4|1125.8|1127.1|1126.1|1125.5|1124.3|21
1652087700000|2022-05-09 09:15:00|1126.7|1125.7|1126.2|1125.2|1128|1127.3|1125.9|1125|20
1652088000000|2022-05-09 09:20:00|1126.1|1125.1|1125.9|1124.9|1126.7|1125.7|1125.4|1124.4|18
1652088300000|2022-05-09 09:25:00|1126.5|1125|1126.5|1125.5|1127.2|1126.2|1125.5|1124.9|17
1652088600000|2022-05-09 09:30:00|1126.6|1125.1|1124.9|1123.9|1126.6|1126|1124.6|1123.8|28
1652088900000|2022-05-09 09:35:00|1125.2|1124.2|1122.8|1121.3|1125.6|1124.3|1122|1121.3|87
1652089200000|2022-05-09 09:40:00|1122.5|1121.5|1123.9|1122.4|1124.4|1123.3|1122.1|1121.3|48
1652089500000|2022-05-09 09:45:00|1124.3|1123.7|1123.3|1122.7|1124.7|1123.8|1122.9|1121.8|38
1652089800000|2022-05-09 09:50:00|1123.4|1122.8|1125.3|1123.8|1125.3|1124.2|1123.4|1122.8|15
1652090100000|2022-05-09 09:55:00|1125|1124|1124.7|1123.7|1125.6|1124.5|1123.9|1122.6|11
1652090400000|2022-05-09 10:00:00|1125.6|1124.1|1123.7|1122.7|1125.8|1125.2|1122.9|1121.9|19
1652090700000|2022-05-09 10:05:00|1123.9|1122.4|1122.2|1121.6|1123.9|1122.9|1122|1121.4|15
1652091000000|2022-05-09 10:10:00|1122.1|1121.5|1124.6|1124|1124.6|1124|1121.8|1121.2|37
1652091300000|2022-05-09 10:15:00|1124.9|1124.3|1124.8|1123.8|1125.9|1124.8|1124.2|1123.4|36
1652091600000|2022-05-09 10:20:00|1124.5|1123.9|1121.5|1120.9|1125.8|1124.8|1121.5|1120.9|28
1652091900000|2022-05-09 10:25:00|1121.6|1121|1121.7|1120.7|1121.9|1121|1121|1120.4|21
1652092200000|2022-05-09 10:30:00|1121.4|1120.8|1120|1119|1121.7|1120.8|1119.1|1118.3|112
1652092500000|2022-05-09 10:35:00|1120.4|1119.8|1120.7|1119.7|1123.3|1122.3|1120.1|1119.5|44
1652092800000|2022-05-09 10:40:00|1121.6|1120.1|1120.1|1119.5|1121.6|1120.2|1119.4|1118.5|36
1652093100000|2022-05-09 10:45:00|1120.2|1119.6|1119.8|1118.8|1120.2|1119.6|1117.9|1117.2|65
1652093400000|2022-05-09 10:50:00|1119.5|1118.5|1121.3|1119.8|1121.6|1120.2|1119.5|1118.5|11
1652093700000|2022-05-09 10:55:00|1121.2|1120.2|1121|1120|1122.1|1121.1|1120.8|1119.4|19
1652094000000|2022-05-09 11:00:00|1120.7|1120.1|1120.4|1118.9|1121.6|1120.6|1118.9|1118.3|40
1652094300000|2022-05-09 11:05:00|1120.2|1119.2|1121.3|1120.3|1122|1121|1119.6|1118.9|7
1652094600000|2022-05-09 11:10:00|1121.5|1120.5|1123|1122|1123.8|1123|1120.7|1119.8|19
1652094900000|2022-05-09 11:15:00|1122.9|1122.3|1123.7|1123.1|1124.2|1123.6|1122.2|1121.3|106
1652095200000|2022-05-09 11:20:00|1123.6|1123|1122.7|1122.1|1123.8|1123|1122.5|1121.2|78
1652095500000|2022-05-09 11:25:00|1122.8|1121.8|1124|1123|1124.4|1123.1|1121.7|1121|40
1652095800000|2022-05-09 11:30:00|1123.9|1123.3|1118.2|1117.2|1124.4|1123.3|1117.4|1116.5|61
1652096100000|2022-05-09 11:35:00|1118.6|1117.1|1118.4|1117.8|1119.1|1117.9|1116.1|1115.4|86
1652096400000|2022-05-09 11:40:00|1118.5|1117.9|1118.9|1117.4|1120.5|1119.3|1117.6|1116.7|52
1652096700000|2022-05-09 11:45:00|1118.5|1117|1118.9|1118.3|1119.5|1118.5|1117|1116.3|58
1652097000000|2022-05-09 11:50:00|1119.2|1118.2|1119|1117.5|1120.8|1119.7|1118|1117.3|59
1652097300000|2022-05-09 11:55:00|1118.9|1117.4|1117.5|1116.5|1119|1117.5|1116.6|1115.7|43
1652097600000|2022-05-09 12:00:00|1117.7|1116.7|1117.3|1116.7|1118.2|1117.2|1116.4|1115.8|92
1652097900000|2022-05-09 12:05:00|1117|1116.4|1117|1116|1118.6|1117.5|1116.5|1115.9|157
1652098200000|2022-05-09 12:10:00|1116.7|1116.1|1113.8|1112.8|1117|1116.2|1113.5|1112.7|116
1652098500000|2022-05-09 12:15:00|1113.6|1113|1116.3|1115.7|1116.3|1115.7|1113.1|1112.2|77
1652098800000|2022-05-09 12:20:00|1116.2|1115.6|1120.1|1119.5|1120.1|1119.5|1116|1115|75
1652099100000|2022-05-09 12:25:00|1120.4|1119.8|1119.9|1119.3|1121|1120.2|1118.5|1117.5|86
1652099400000|2022-05-09 12:30:00|1120.2|1119.2|1119.5|1118.5|1121.9|1121.1|1118.4|1117.4|52
1652099700000|2022-05-09 12:35:00|1119.2|1118.6|1118.1|1117.5|1119.4|1118.6|1117.9|1117.2|52
1652100000000|2022-05-09 12:40:00|1118.7|1117.7|1118.5|1117.5|1120.1|1118.8|1117.4|1116.4|48
1652103000000|2022-05-09 13:30:00|1118.4|1117|1127.7|1127.1|1128.4|1127.8|1116|1115.1|791
1652103300000|2022-05-09 13:35:00|1127.4|1126.8|1123.8|1123.2|1129|1128.4|1123.8|1123.2|455
1652103600000|2022-05-09 13:40:00|1123.7|1123.1|1119|1118.4|1123.7|1123.1|1118.3|1117.7|348
1652103900000|2022-05-09 13:45:00|1118.6|1118|1114.3|1113.7|1121.1|1120.4|1114|1113.4|388
1652104200000|2022-05-09 13:50:00|1114.2|1113.6|1114.5|1113.9|1115|1114.4|1110.5|1109.8|758
1652104500000|2022-05-09 13:55:00|1114.4|1113.8|1116.3|1115.7|1117.6|1116.9|1113.8|1113.2|424
1652104800000|2022-05-09 14:00:00|1116.2|1115.2|1111.5|1110.9|1116.2|1115.2|1111.2|1110.5|329
1652105100000|2022-05-09 14:05:00|1112.6|1111.6|1113.2|1112.6|1114.7|1113.9|1112.2|1111.3|278
1652105400000|2022-05-09 14:10:00|1113.5|1112.9|1111.3|1110.7|1115.3|1114.4|1110.8|1110.2|317
1652105700000|2022-05-09 14:15:00|1111.5|1110.9|1107.5|1106.5|1113.3|1112.6|1106.7|1105.8|465
1652106000000|2022-05-09 14:20:00|1107.2|1106.6|1101.2|1100.6|1107.5|1106.6|1101.2|1100.6|535
1652106300000|2022-05-09 14:25:00|1101.8|1100.8|1103.1|1102.5|1103.3|1102.7|1100|1099.4|337
1652106600000|2022-05-09 14:30:00|1103.4|1102.8|1100.6|1100|1104|1103.4|1098|1097.1|446
1652106900000|2022-05-09 14:35:00|1101.1|1100.5|1101.9|1100.9|1104.1|1103.5|1100.4|1099.8|481
1652107200000|2022-05-09 14:40:00|1101.8|1101.2|1097.9|1096.9|1102.4|1101.7|1095.5|1094.9|396
1652107500000|2022-05-09 14:45:00|1097.6|1097|1100.9|1099.9|1102.1|1101.5|1097.4|1096.7|358
1652107800000|2022-05-09 14:50:00|1100.8|1100.2|1103.1|1102.5|1103.2|1102.6|1100.5|1099.9|200
1652108100000|2022-05-09 14:55:00|1102.9|1102.3|1104.8|1104.2|1104.8|1104.2|1102|1101.4|212
1652108400000|2022-05-09 15:00:00|1105.1|1104.5|1101.4|1100.4|1105.3|1104.7|1101.4|1100.4|203
1652108700000|2022-05-09 15:05:00|1101.3|1100.7|1104.1|1103.5|1104.2|1103.6|1100.1|1099.4|142
1652109000000|2022-05-09 15:10:00|1104.2|1103.6|1103.5|1102.9|1105.1|1104.5|1101.8|1100.8|273
1652109300000|2022-05-09 15:15:00|1103.6|1102.6|1105|1104|1106.6|1105.9|1102|1101.4|200
1652109600000|2022-05-09 15:20:00|1105.3|1104.3|1106.6|1105.6|1106.7|1106.1|1104|1103.3|160
1652109900000|2022-05-09 15:25:00|1106.8|1105.8|1105.3|1104.3|1109.1|1108.4|1104.6|1104|233
1652110200000|2022-05-09 15:30:00|1105.5|1104.5|1101.8|1101.2|1107|1106.1|1100.7|1100.1|216
1652110500000|2022-05-09 15:35:00|1101.9|1101.3|1104.3|1103.3|1105|1104.3|1101.5|1100.5|133
1652110800000|2022-05-09 15:40:00|1104.2|1103.6|1095.5|1094.9|1104.5|1103.9|1095.5|1094.9|433
1652111100000|2022-05-09 15:45:00|1095.8|1094.8|1094.1|1093.1|1095.8|1094.9|1091.1|1090.1|499
1652111400000|2022-05-09 15:50:00|1093.8|1093.2|1094.3|1093.3|1097.6|1097|1093|1092.4|345
1652111700000|2022-05-09 15:55:00|1094.1|1093.5|1100|1099.4|1101.4|1100.8|1093.3|1092.7|252
1652112000000|2022-05-09 16:00:00|1099.9|1099.3|1101.5|1100.9|1102.3|1101.7|1098.3|1097.6|210
1652112300000|2022-05-09 16:05:00|1101.4|1100.8|1101|1100.4|1103.6|1102.9|1100|1099.3|170
1652112600000|2022-05-09 16:10:00|1100.8|1099.8|1103.4|1102.4|1104.5|1103.7|1099.3|1098.7|200
1652112900000|2022-05-09 16:15:00|1103.3|1102.7|1104.7|1104.1|1105.5|1104.9|1101.9|1101.2|214
1652113200000|2022-05-09 16:20:00|1104.9|1104.3|1103.6|1103|1105.7|1104.7|1102.7|1101.7|156
1652113500000|2022-05-09 16:25:00|1103.7|1103.1|1104.6|1104|1105.1|1104.5|1102.4|1101.7|137
1652113800000|2022-05-09 16:30:00|1104.9|1104.3|1103.1|1102.5|1106.1|1105.5|1103|1102.4|345
1652114100000|2022-05-09 16:35:00|1103.2|1102.6|1100.4|1099.8|1103.4|1102.8|1100.2|1099.6|146
1652114400000|2022-05-09 16:40:00|1100.9|1099.9|1097.9|1097.3|1101.2|1100.5|1097.1|1096.5|183
1652114700000|2022-05-09 16:45:00|1097.8|1097.2|1095.1|1094.5|1097.9|1097.3|1095.1|1094.5|205
1652115000000|2022-05-09 16:50:00|1095.3|1094.7|1096.1|1095.5|1096.7|1095.9|1094|1093.4|215
1652115300000|2022-05-09 16:55:00|1095.9|1094.9|1095.5|1094.9|1095.9|1095|1093.7|1093.1|162
1652115600000|2022-05-09 17:00:00|1095.4|1094.8|1096|1095.4|1096.2|1095.6|1094.2|1093.6|146
1652115900000|2022-05-09 17:05:00|1096.2|1095.6|1096.1|1095.5|1096.7|1096.1|1095.1|1094.4|101
1652116200000|2022-05-09 17:10:00|1096.2|1095.2|1092.7|1092.1|1096.6|1096|1092.7|1092.1|243
1652116500000|2022-05-09 17:15:00|1092.4|1091.8|1095.7|1095.1|1096.1|1095.5|1091.5|1090.9|392
1652116800000|2022-05-09 17:20:00|1096|1095|1096|1095.4|1096.7|1096.1|1094.7|1094.1|122
1652117100000|2022-05-09 17:25:00|1096.3|1095.3|1095|1094.4|1096.3|1095.7|1093.7|1093|165
1652117400000|2022-05-09 17:30:00|1095.1|1094.5|1094.5|1093.9|1095.8|1095.1|1094.3|1093.5|82
1652117700000|2022-05-09 17:35:00|1094.7|1094.1|1094.2|1093.6|1094.8|1094.2|1093.3|1092.7|108
1652118000000|2022-05-09 17:40:00|1094.5|1093.9|1095.7|1095.1|1096.8|1096.1|1094.5|1093.8|119
1652118300000|2022-05-09 17:45:00|1096|1095|1097.3|1096.3|1098|1097.1|1094.9|1094.3|189
1652118600000|2022-05-09 17:50:00|1097|1096.4|1099.3|1098.3|1099.3|1098.4|1096.7|1095.8|168
1652118900000|2022-05-09 17:55:00|1098.9|1098.1|1098.6|1098|1099.8|1099.1|1098|1097.3|220
1652119200000|2022-05-09 18:00:00|1098.5|1097.5|1096.5|1095.9|1099.1|1098.4|1096.4|1095.8|216
1652119500000|2022-05-09 18:05:00|1096.8|1096.2|1094.1|1093.5|1097|1096.4|1094|1093.4|363
1652119800000|2022-05-09 18:10:00|1094|1093.4|1092.7|1092.1|1097.2|1096.2|1092.2|1091.6|1948
1652120100000|2022-05-09 18:15:00|1092.8|1092.2|1091.4|1090.8|1093.8|1093.2|1091|1090.3|669
1652140800000|2022-05-10 00:00:00|1085.7|1084.2|1086.8|1086.2|1091.4|1090.1|1085.1|1084.2|287
1652141100000|2022-05-10 00:05:00|1086.5|1085.9|1088.6|1088|1089.1|1088.2|1085.8|1084.8|61
1652141400000|2022-05-10 00:10:00|1088.7|1088.1|1087.1|1086.1|1088.7|1088.1|1087|1086.1|45
1652141700000|2022-05-10 00:15:00|1086.8|1086.2|1085.7|1084.7|1087.2|1086.2|1085|1084.3|24
1652142000000|2022-05-10 00:20:00|1085.6|1084.6|1087.1|1086.5|1087.5|1086.7|1084.8|1084.1|28
1652142300000|2022-05-10 00:25:00|1087.3|1086.7|1085.8|1085.2|1087.3|1086.7|1084.6|1083.9|59
1652142600000|2022-05-10 00:30:00|1085.4|1084.8|1087.4|1086.4|1088.7|1088.1|1085.4|1084.8|45
1652142900000|2022-05-10 00:35:00|1087.3|1085.8|1086.4|1085.4|1087.3|1086.5|1085.8|1084.9|23
1652143200000|2022-05-10 00:40:00|1086.3|1085.7|1086.4|1085.4|1086.5|1085.7|1085.7|1084.9|8
1652143500000|2022-05-10 00:45:00|1086.3|1085.7|1087.1|1086.1|1087.7|1087.1|1086.3|1085.7|10
1652143800000|2022-05-10 00:50:00|1087.4|1086.4|1087.4|1086.4|1087.8|1087|1087.1|1086.3|2
1652144100000|2022-05-10 00:55:00|1087.6|1086.6|1087.1|1086.1|1087.6|1086.7|1086.5|1085.6|32
1652144400000|2022-05-10 01:00:00|1086.8|1086.2|1087.3|1086.3|1089.6|1088.6|1086.6|1085.5|10
1652144700000|2022-05-10 01:05:00|1087.5|1086|1088.8|1087.8|1089|1087.9|1087.3|1086|8
1652145000000|2022-05-10 01:10:00|1089.1|1088.1|1088.1|1087.1|1089.1|1088.1|1087.3|1086|24
1652145300000|2022-05-10 01:15:00|1088.4|1087.4|1088.6|1087.6|1088.7|1087.7|1087.8|1087|11
1652145600000|2022-05-10 01:20:00|1088.2|1087.2|1090.5|1089|1090.5|1089.1|1088.1|1087.1|50
1652145900000|2022-05-10 01:25:00|1090.1|1089.1|1088.6|1087.6|1090.7|1089.6|1088.4|1087.4|33
1652146200000|2022-05-10 01:30:00|1088.1|1087.5|1090.3|1089.3|1090.4|1089.7|1087.5|1086.6|46
1652146500000|2022-05-10 01:35:00|1090.7|1089.2|1088.5|1087|1091|1090.4|1087.1|1085.8|71
1652146800000|2022-05-10 01:40:00|1088.4|1087.4|1091.2|1089.7|1091.5|1090|1087.8|1087.2|35
1652147100000|2022-05-10 01:45:00|1091.4|1089.9|1092.1|1091.1|1092.1|1091.4|1090.6|1089.6|57
1652147400000|2022-05-10 01:50:00|1092|1091.4|1095|1093.5|1095|1093.9|1092|1091.2|48
1652147700000|2022-05-10 01:55:00|1094.6|1093.6|1094.9|1093.9|1095.2|1094.3|1093.8|1093.1|47
1652148000000|2022-05-10 02:00:00|1094.8|1094.2|1095.8|1094.8|1097|1095.8|1094.5|1093.5|51
1652148300000|2022-05-10 02:05:00|1096.3|1095.3|1096.6|1095.6|1097|1096|1094.8|1094.2|36
1652148600000|2022-05-10 02:10:00|1096.9|1095.9|1097.8|1096.8|1098|1097.2|1096.8|1095.7|37
1652148900000|2022-05-10 02:15:00|1098|1096.5|1097.8|1096.8|1098.6|1097.7|1097.1|1096|46
1652149200000|2022-05-10 02:20:00|1097.7|1097.1|1098.3|1097.3|1098.6|1097.9|1097.4|1096.8|29
1652149500000|2022-05-10 02:25:00|1098.1|1097.7|1099.3|1098.3|1099.4|1098.7|1098.1|1097.3|14
1652149800000|2022-05-10 02:30:00|1099|1098.4|1100.8|1099.8|1101.8|1100.9|1099|1098.4|91
1652150100000|2022-05-10 02:35:00|1101.1|1100.1|1100.8|1100.2|1102|1101.2|1100|1099.2|52
1652150400000|2022-05-10 02:40:00|1100.6|1100|1098.1|1097.1|1101.3|1100.3|1097.7|1096.8|43
1652150700000|2022-05-10 02:45:00|1098|1097.4|1098.2|1097.6|1098.3|1097.7|1097.5|1096.7|6
1652151000000|2022-05-10 02:50:00|1098.3|1097.7|1098.2|1096.7|1099.6|1098.7|1097.5|1096.7|19
1652151300000|2022-05-10 02:55:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.1|1096.5|1095.8|23
1652151600000|2022-05-10 03:00:00|1097.3|1096.7|1096.6|1095.6|1097.5|1096.7|1096.6|1095.2|18
1652151900000|2022-05-10 03:05:00|1097|1095.5|1097.8|1096.8|1097.8|1096.8|1096.8|1095.5|10
1652152200000|2022-05-10 03:10:00|1097.3|1096.3|1095.8|1095.2|1097.3|1096.3|1095.8|1094.7|10
1652152500000|2022-05-10 03:15:00|1095.5|1094.8|1094.8|1093.8|1096.1|1095.2|1094.8|1093.8|9
1652152800000|2022-05-10 03:20:00|1094.7|1094.1|1093.9|1093.3|1095.1|1094.2|1093.9|1093.2|37
1652153100000|2022-05-10 03:25:00|1094|1093.4|1093.8|1092.8|1095|1094|1093.3|1092.6|51
1652153400000|2022-05-10 03:30:00|1094|1092.5|1094.3|1093.3|1095|1093.7|1093.8|1092.5|7
1652153700000|2022-05-10 03:35:00|1094.6|1093.6|1094.5|1093.9|1095.2|1093.9|1094.3|1093.6|2
1652154000000|2022-05-10 03:40:00|1094.6|1094|1095.1|1094.1|1095.3|1094.4|1094.5|1093.9|9
1652154300000|2022-05-10 03:45:00|1095|1094.4|1096.3|1095.3|1096.6|1095.7|1095|1094.3|2
1652154600000|2022-05-10 03:50:00|1096.7|1095.2|1097.1|1096.1|1097.4|1096.4|1096.6|1095.2|4
1652154900000|2022-05-10 03:55:00|1097.3|1096.5|1096.6|1095.6|1097.6|1096.9|1096.6|1095.6|3
1652155200000|2022-05-10 04:00:00|1096.3|1095.7|1096.8|1095.8|1097.2|1096.1|1096.3|1095.5|2
1652155500000|2022-05-10 04:05:00|1096.5|1095.9|1095.8|1094.8|1097.2|1095.9|1095.6|1094.5|9
1652155800000|2022-05-10 04:10:00|1096.1|1095.2|1095.8|1095.2|1096.1|1095.2|1095.7|1095.1|0
1652156100000|2022-05-10 04:15:00|1096.1|1095.1|1096.8|1095.8|1097.1|1096.1|1096|1095.1|1
1652156400000|2022-05-10 04:20:00|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1096.7|1096.1|1
1652156700000|2022-05-10 04:25:00|1096.9|1096.3|1095.6|1094.6|1096.9|1096.3|1095.6|1094.5|6
1652157000000|2022-05-10 04:30:00|1095.3|1094.7|1097.1|1096.1|1097.1|1096.5|1094.7|1093.8|8
1652157300000|2022-05-10 04:35:00|||||||||1
1652157600000|2022-05-10 04:40:00|1096.8|1096.2|1097.1|1096.1|1097.1|1096.2|1096.7|1096.1|1
1652157900000|2022-05-10 04:45:00|1097|1096.4|1096.6|1095.6|1097.1|1096.5|1096|1095.3|17
1652158200000|2022-05-10 04:50:00|1097.3|1096.7|1098.3|1097.3|1098.3|1097.5|1097.3|1096.7|37
1652158500000|2022-05-10 04:55:00|1098.6|1097.6|1098.8|1097.8|1098.9|1097.9|1098.5|1097.6|1
1652158800000|2022-05-10 05:00:00|1098.9|1097.9|1097.1|1096.1|1099.1|1098.2|1097.1|1096.1|15
1652159100000|2022-05-10 05:05:00|1096.8|1096.2|1097.3|1096.3|1097.3|1096.4|1096|1095.2|10
1652159400000|2022-05-10 05:10:00|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1096.9|1096.1|2
1652159700000|2022-05-10 05:15:00|1097|1096.4|1098.1|1097.1|1098.5|1097.3|1097|1096.2|0
1652160000000|2022-05-10 05:20:00|1098.2|1096.7|1096.6|1095.6|1098.2|1096.9|1096.6|1095.5|2
1652160300000|2022-05-10 05:25:00|1096.7|1095.7|1098.5|1097|1099.1|1098.2|1096.7|1095.7|8
1652160600000|2022-05-10 05:30:00|1098.3|1097.3|1100|1099.4|1100.2|1099.4|1098.3|1097.2|8
1652160900000|2022-05-10 05:35:00|1099.8|1099.2|1098.1|1097.1|1100.1|1099.2|1097.8|1097.1|7
1652161200000|2022-05-10 05:40:00|1098|1097.4|1098.1|1097.1|1098.6|1097.7|1098|1097|7
1652161500000|2022-05-10 05:45:00|1098|1097.4|1096.5|1095.9|1098.6|1097.7|1096.5|1095.9|17
1652161800000|2022-05-10 05:50:00|1097|1096|1096.6|1095.6|1098.9|1098.2|1096.6|1095.6|10
1652162100000|2022-05-10 05:55:00|1096.5|1095.9|1094.9|1093.9|1097.1|1096.2|1094.8|1093.9|47
1652162400000|2022-05-10 06:00:00|1094.8|1094.2|1095.1|1094.5|1095.9|1095.2|1094.8|1094|8
1652162700000|2022-05-10 06:05:00|1095.2|1094.6|1094.6|1093.6|1097.4|1096.4|1094.5|1093.6|45
1652163000000|2022-05-10 06:10:00|1094.1|1093.5|1096.4|1095.4|1096.6|1095.9|1094.1|1093.4|31
1652163300000|2022-05-10 06:15:00|1096|1095.3|1097.8|1097.2|1098.2|1097.2|1095.9|1094.7|60
1652163600000|2022-05-10 06:20:00|1098|1097.4|1099|1098.4|1099.6|1098.7|1097.8|1097.1|6
1652163900000|2022-05-10 06:25:00|1099.1|1098.5|1098.9|1097.9|1099.4|1098.5|1098.1|1097|17
1652164200000|2022-05-10 06:30:00|1099.1|1098.1|1099.1|1098.1|1099.7|1098.6|1098|1097.3|5
1652164500000|2022-05-10 06:35:00|1099.2|1098.2|1099.1|1098.1|1100.1|1099.4|1098|1097.2|14
1652164800000|2022-05-10 06:40:00|1099|1098.4|1101.4|1100.4|1101.8|1100.8|1099|1098.4|29
1652165100000|2022-05-10 06:45:00|1101.3|1100.7|1101.4|1100.4|1101.9|1101.2|1100.8|1100.1|5
1652165400000|2022-05-10 06:50:00|1101.1|1100.5|1102.4|1101.4|1102.8|1102.1|1100.9|1100.3|25
1652165700000|2022-05-10 06:55:00|1102.2|1101.6|1101.3|1100.7|1102.6|1101.9|1101.2|1100.6|30
1652166000000|2022-05-10 07:00:00|1101.5|1100.9|1102.9|1101.9|1102.9|1101.9|1101.5|1100.9|14
1652166300000|2022-05-10 07:05:00|1102.6|1102|1101.3|1100.7|1103.4|1102.8|1101.3|1100.6|24
1652166600000|2022-05-10 07:10:00|1101.6|1100.6|1102.4|1101.4|1102.8|1101.9|1101.3|1100|13
1652166900000|2022-05-10 07:15:00|1101.8|1101.2|1101.4|1100.4|1102.8|1101.4|1100.8|1099.5|36
1652167200000|2022-05-10 07:20:00|1101.5|1100.9|1103.1|1102.1|1103.4|1102.7|1101.3|1100.5|38
1652167500000|2022-05-10 07:25:00|1103.3|1102.7|1101.4|1100.4|1103.3|1102.7|1100.7|1099.9|26
1652167800000|2022-05-10 07:30:00|1101.1|1100.1|1102.5|1101.5|1103.2|1102.6|1101.1|1100|45
1652168100000|2022-05-10 07:35:00|1102.6|1101.6|1102.1|1101.5|1102.8|1102.1|1101.7|1100.8|29
1652168400000|2022-05-10 07:40:00|1102.2|1101.6|1103.3|1102.3|1103.3|1102.6|1101.5|1100.8|26
1652168700000|2022-05-10 07:45:00|1102.9|1102.2|1103|1102.4|1104.2|1103.6|1102.8|1102|25
1652169000000|2022-05-10 07:50:00|1103.1|1102.1|1102.3|1101.7|1103.3|1102.4|1101.3|1100.4|46
1652169300000|2022-05-10 07:55:00|1101.5|1100.9|1103.6|1102.6|1104|1102.9|1101.5|1100.9|35
1652169600000|2022-05-10 08:00:00|1103.5|1102.9|1101.8|1101.2|1104.3|1103.5|1101.8|1100.9|31
1652169900000|2022-05-10 08:05:00|1101.7|1101.1|1102.3|1101.7|1102.6|1101.7|1101.3|1100.5|11
1652170200000|2022-05-10 08:10:00|1102.2|1101.6|1100.9|1099.9|1102.2|1101.6|1100.2|1099.5|27
1652170500000|2022-05-10 08:15:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.4|1100.9|1099.9|13
1652170800000|2022-05-10 08:20:00|1100.8|1100.2|1100.5|1099.9|1101.7|1100.7|1100.5|1099.9|9
1652171100000|2022-05-10 08:25:00|1100.8|1100.2|1103.8|1103.2|1104.1|1103.4|1100.8|1099.9|16
1652171400000|2022-05-10 08:30:00|1103.5|1102.9|1105.1|1104.1|1105.3|1104.6|1103.5|1102.9|48
1652171700000|2022-05-10 08:35:00|1105|1104|1103.2|1102.6|1105.1|1104.2|1102.5|1101.3|15
1652172000000|2022-05-10 08:40:00|1103|1102.4|1104|1103.4|1104.2|1103.4|1103|1102|17
1652172300000|2022-05-10 08:45:00|1104.1|1103.5|1106|1105.4|1107.2|1106.5|1104.1|1103.2|121
1652172600000|2022-05-10 08:50:00|1105.9|1105.3|1106.7|1106.1|1107|1106.2|1104.5|1103.5|39
1652172900000|2022-05-10 08:55:00|1106.8|1105.8|1107.3|1106.3|1107.6|1106.6|1105.3|1104.1|51
1652173200000|2022-05-10 09:00:00|1107.2|1106.6|1106.1|1105.1|1107.8|1107.2|1105.2|1104.5|34
1652173500000|2022-05-10 09:05:00|1105.6|1105|1105|1104.4|1107|1105.9|1105|1104.1|69
1652173800000|2022-05-10 09:10:00|1105.3|1104.7|1103.9|1102.9|1105.9|1104.9|1103.5|1102.5|29
1652174100000|2022-05-10 09:15:00|1103.6|1103|1105.6|1104.6|1106.4|1105.5|1103.6|1102.7|10
1652174400000|2022-05-10 09:20:00|1105.3|1104.7|1103.9|1102.9|1105.7|1105.1|1103.8|1102.9|11
1652174700000|2022-05-10 09:25:00|1104.3|1102.8|1104|1103.4|1104.6|1103.9|1102.5|1101.8|19
1652175000000|2022-05-10 09:30:00|1103.8|1103.2|1101.9|1100.9|1103.8|1103.2|1101.1|1100|63
1652175300000|2022-05-10 09:35:00|1101.5|1100|1100.7|1100.1|1102.4|1101.2|1099.7|1099|51
1652175600000|2022-05-10 09:40:00|1100.8|1099.8|1102.7|1102.1|1103.1|1102.1|1100.5|1099.8|14
1652175900000|2022-05-10 09:45:00|1102.6|1102|1103.8|1102.8|1104.4|1103.3|1102|1101|44
1652176200000|2022-05-10 09:50:00|1103.5|1102.5|1101.9|1100.4|1103.9|1102.9|1101.3|1099.9|24
1652176500000|2022-05-10 09:55:00|1101.6|1100.6|1100.3|1099.3|1102.4|1101.2|1099.2|1098.5|56
1652176800000|2022-05-10 10:00:00|1100.6|1099.1|1102.3|1101.3|1102.6|1101.6|1099.9|1098.9|41
1652177100000|2022-05-10 10:05:00|1102|1101.4|1100|1099.4|1102.2|1101.4|1099.7|1098.8|28
1652177400000|2022-05-10 10:10:00|1100.1|1099.1|1099.6|1098.6|1100.6|1099.7|1097.7|1097|56
1652177700000|2022-05-10 10:15:00|1099.5|1098.5|1096.3|1095.7|1099.7|1098.7|1096.3|1095.7|62
1652178000000|2022-05-10 10:20:00|1096.2|1095.6|1097.1|1096.1|1097.4|1096.5|1095.2|1094.6|61
1652178300000|2022-05-10 10:25:00|1097|1096.4|1097.8|1097.2|1098.2|1097.5|1097|1096.1|8
1652178600000|2022-05-10 10:30:00|1098.5|1097.9|1099.3|1097.8|1099.7|1098.4|1098.4|1097.6|19
1652178900000|2022-05-10 10:35:00|1098.9|1097.9|1099.6|1098.6|1100|1099|1098.2|1097.6|24
1652179200000|2022-05-10 10:40:00|1099.5|1098.9|1100.1|1099.1|1100.7|1099.9|1099.3|1098|16
1652179500000|2022-05-10 10:45:00|1099.9|1098.9|1100.4|1099.4|1101.5|1100.7|1099.8|1098.5|15
1652179800000|2022-05-10 10:50:00|1100.5|1099|1098.5|1097|1100.5|1099.1|1097.6|1096.3|7
1652180100000|2022-05-10 10:55:00|1098.6|1097.6|1101.6|1100.6|1101.6|1100.7|1098.3|1097|13
1652180400000|2022-05-10 11:00:00|1102|1100.5|1104.4|1103.4|1104.7|1103.4|1102|1100.5|54
1652180700000|2022-05-10 11:05:00|1104.3|1103.8|1104.4|1103.4|1104.9|1104.2|1104|1103|11
1652181000000|2022-05-10 11:10:00|1104.3|1103.7|1105|1104|1105.9|1104.9|1104.3|1103.2|25
1652181300000|2022-05-10 11:15:00|1105.3|1104.3|1104.7|1104.1|1105.3|1104.7|1103.5|1102.9|33
1652181600000|2022-05-10 11:20:00|1104.8|1104.2|1105.3|1104.7|1105.9|1105.1|1104.1|1103.5|39
1652181900000|2022-05-10 11:25:00|1105.2|1104.6|1104.7|1103.2|1105.8|1104.9|1103.8|1103|45
1652182200000|2022-05-10 11:30:00|1104.8|1103.3|1102.2|1101.6|1105.5|1104.4|1102.2|1101.3|62
1652182500000|2022-05-10 11:35:00|1102.5|1101.5|1101.8|1100.3|1104.1|1102.8|1101.2|1100.1|76
1652182800000|2022-05-10 11:40:00|1101.5|1100.5|1102.8|1102.2|1103.2|1102.6|1100.8|1100.2|27
1652183100000|2022-05-10 11:45:00|1102.9|1102.3|1101.6|1101|1103.5|1102.5|1101.4|1100.3|23
1652183400000|2022-05-10 11:50:00|1102.6|1101.1|1099.8|1098.8|1102.6|1101.2|1099.5|1098.6|67
1652183700000|2022-05-10 11:55:00|1099.6|1098.6|1100.3|1099.7|1100.4|1099.7|1097.5|1096.9|43
1652184000000|2022-05-10 12:00:00|1100.6|1099.6|1101.9|1100.9|1102.9|1101.9|1100.5|1099.6|14
1652184300000|2022-05-10 12:05:00|1102.2|1100.7|1100.5|1099.9|1102.2|1100.9|1099.5|1098.8|15
1652184600000|2022-05-10 12:10:00|1100.6|1100|1099.6|1098.6|1100.8|1100.2|1098.5|1097.7|39
1652184900000|2022-05-10 12:15:00|1099.5|1098.5|1101.8|1100.8|1102.2|1101.2|1099.2|1098.3|19
1652185200000|2022-05-10 12:20:00|1101.5|1100.9|1100.6|1099.6|1101.9|1100.9|1099.5|1098.9|37
1652185500000|2022-05-10 12:25:00|1100.7|1100.1|1097.8|1096.8|1100.8|1100.1|1097.5|1096.7|32
1652185800000|2022-05-10 12:30:00|1098|1097|1097|1096.4|1098.1|1097.1|1096.4|1095.2|59
1652186100000|2022-05-10 12:35:00|1097.1|1096.1|1097.8|1096.8|1098.7|1097.9|1096.5|1095.8|45
1652186400000|2022-05-10 12:40:00|1098.2|1096.7|1097.8|1097.2|1098.5|1097.6|1097.3|1096.2|26
1652189400000|2022-05-10 13:30:00|1096.8|1095.3|1096.6|1095.6|1105.5|1104.6|1093.5|1092.9|1292
1652189700000|2022-05-10 13:35:00|1096.5|1095.9|1096.2|1095.6|1098.1|1097.5|1093.5|1092.9|356
1652190000000|2022-05-10 13:40:00|1096|1095.4|1097.9|1097.3|1100.8|1100.2|1093.8|1093.2|348
1652190300000|2022-05-10 13:45:00|1098.4|1097.4|1095|1094.4|1098.4|1097.6|1094.4|1093.7|445
1652190600000|2022-05-10 13:50:00|1094.8|1094.2|1095|1094.4|1098.9|1097.9|1093.7|1093.1|405
1652190900000|2022-05-10 13:55:00|1094.9|1094.3|1090.7|1089.7|1095.2|1094.6|1089.4|1088.8|357
1652191200000|2022-05-10 14:00:00|1090.3|1089.2|1089.9|1089.3|1091.6|1091|1087.9|1087.1|571
1652191500000|2022-05-10 14:05:00|1089.6|1089|1094.6|1094|1094.7|1094|1088.9|1088|342
1652191800000|2022-05-10 14:10:00|1094.8|1094.2|1095.9|1095.3|1097.8|1097.2|1094.6|1094|378
1652192100000|2022-05-10 14:15:00|1096.3|1095.7|1094.1|1093.5|1097.4|1096.7|1093.3|1092.7|342
1652192400000|2022-05-10 14:20:00|1094.3|1093.7|1092.5|1091.9|1095.3|1094.7|1091.4|1090.8|312
1652192700000|2022-05-10 14:25:00|1092.6|1092|1097.5|1096.9|1097.8|1097.2|1092.5|1091.9|282
1652193000000|2022-05-10 14:30:00|1097.9|1096.8|1098.4|1097.8|1098.7|1097.8|1096.2|1095.6|238
1652193300000|2022-05-10 14:35:00|1098.7|1097.7|1095.9|1095.3|1098.7|1098|1095.4|1094.8|323
1652193600000|2022-05-10 14:40:00|1095.7|1095.1|1097.1|1096.5|1097.5|1096.8|1095.2|1094.5|220
1652193900000|2022-05-10 14:45:00|1097.4|1096.8|1091.7|1091.1|1097.5|1096.8|1090.9|1090.3|244
1652194200000|2022-05-10 14:50:00|1091.9|1091.3|1093.7|1093.1|1094.3|1093.7|1089.9|1089.3|341
1652194500000|2022-05-10 14:55:00|1093.6|1093|1094.4|1093.8|1095.2|1094.6|1093.2|1092.6|153
1652194800000|2022-05-10 15:00:00|1094.3|1093.7|1095.9|1095.3|1097.2|1096.6|1094.2|1093.6|129
1652195100000|2022-05-10 15:05:00|1096.2|1095.6|1096.1|1095.5|1096.9|1096.2|1094.8|1094|252
1652195400000|2022-05-10 15:10:00|1096|1095.4|1098.1|1097.5|1100.2|1099.6|1096|1095.4|222
1652195700000|2022-05-10 15:15:00|1097.9|1097.3|1098.3|1097.7|1100|1099.4|1096.9|1096.3|216
1652196000000|2022-05-10 15:20:00|1098.5|1097.9|1097.3|1096.7|1098.7|1098|1096.1|1095.4|154
1652196300000|2022-05-10 15:25:00|1097.4|1096.8|1098.9|1098.3|1100.2|1099.5|1096.4|1095.8|210
1652196600000|2022-05-10 15:30:00|1098.8|1098.2|1101.6|1101|1102.2|1101.5|1097.6|1096.9|187
1652196900000|2022-05-10 15:35:00|1101.4|1100.8|1102.4|1101.8|1102.5|1101.9|1100.2|1099.6|403
1652197200000|2022-05-10 15:40:00|1102.5|1101.9|1099.9|1099.3|1102.6|1102|1099.1|1098.4|162
1652197500000|2022-05-10 15:45:00|1100.1|1099.5|1096.7|1096.1|1100.9|1100.3|1096.1|1095.5|137
1652197800000|2022-05-10 15:50:00|1096.6|1096|1095.3|1094.7|1096.9|1096.3|1093.9|1093.3|213
1652198100000|2022-05-10 15:55:00|1095.4|1094.8|1092.7|1092.1|1095.5|1094.9|1091.7|1090.8|334
1652198400000|2022-05-10 16:00:00|1093|1092|1094|1093|1094.4|1093.8|1092.1|1091.5|166
1652198700000|2022-05-10 16:05:00|1093.9|1093.3|1094.9|1094.3|1095.8|1095.2|1093.7|1092.8|98
1652199000000|2022-05-10 16:10:00|1095|1094.4|1097|1096.4|1097.9|1097.3|1094.4|1093.8|157
1652199300000|2022-05-10 16:15:00|1096.9|1096.3|1096.7|1096.1|1099.2|1098.6|1096.6|1096|161
1652199600000|2022-05-10 16:20:00|1096.6|1096|1097.7|1097.1|1098.4|1097.8|1096.6|1096|170
1652199900000|2022-05-10 16:25:00|1097.8|1097.2|1100.4|1099.8|1100.4|1099.8|1097.3|1096.7|193
1652200200000|2022-05-10 16:30:00|1100.5|1099.9|1099.7|1098.7|1101.7|1100.8|1098.8|1098.2|165
1652200500000|2022-05-10 16:35:00|1099.6|1099|1099.3|1098.7|1100.7|1100.1|1098.7|1098|96
1652200800000|2022-05-10 16:40:00|1099.2|1098.6|1098.4|1097.8|1099.5|1098.9|1097.9|1097.3|108
1652201100000|2022-05-10 16:45:00|1098.6|1098|1096.7|1096.1|1098.7|1098.1|1096.7|1096.1|119
1652201400000|2022-05-10 16:50:00|1096.6|1096|1095.6|1095|1096.6|1096|1095.5|1094.8|334
1652201700000|2022-05-10 16:55:00|1095.5|1094.9|1095.8|1094.8|1095.9|1095.3|1094.9|1094.3|111
1652202000000|2022-05-10 17:00:00|1095.5|1094.9|1096.2|1095.6|1096.4|1095.8|1095.2|1094.3|70
1652202300000|2022-05-10 17:05:00|1096|1095.4|1097.7|1097.1|1098|1097.1|1096|1095.4|59
1652202600000|2022-05-10 17:10:00|1097.8|1097.2|1098.5|1097.9|1099.5|1098.9|1097.2|1096.6|90
1652202900000|2022-05-10 17:15:00|1098.4|1097.8|1098.5|1097.5|1099.3|1098.7|1097.7|1097.1|183
1652203200000|2022-05-10 17:20:00|1098.2|1097.6|1098.3|1097.7|1099.1|1098.5|1097.8|1097.2|185
1652203500000|2022-05-10 17:25:00|1098.2|1097.6|1097.7|1097.1|1099.4|1098.8|1097.2|1096.6|96
1652203800000|2022-05-10 17:30:00|1097.5|1096.9|1097.9|1097.3|1098.2|1097.6|1097.3|1096.7|84
1652204100000|2022-05-10 17:35:00|1097.8|1097.2|1097.2|1096.6|1097.9|1097.3|1096.6|1096|106
1652204400000|2022-05-10 17:40:00|1097.3|1096.7|1098.8|1098.2|1100|1099.3|1097.2|1096.6|139
1652204700000|2022-05-10 17:45:00|1098.9|1098.3|1099.1|1098.1|1099.4|1098.8|1098.4|1097.8|106
1652205000000|2022-05-10 17:50:00|1098.8|1098.2|1097|1096.4|1099.1|1098.2|1096.4|1095.8|138
1652205300000|2022-05-10 17:55:00|1096.9|1096.3|1096.7|1096.1|1097.3|1096.7|1095.9|1095.3|221
1652205600000|2022-05-10 18:00:00|1096.9|1096.3|1094.5|1093.9|1096.9|1096.3|1094.5|1093.9|202
1652205900000|2022-05-10 18:05:00|1094.6|1094|1095.7|1095.1|1096.2|1095.6|1093.6|1093|692
1652206200000|2022-05-10 18:10:00|1095.8|1095.2|1094|1093.4|1096.5|1095.9|1093.5|1092.9|1173
1652206500000|2022-05-10 18:15:00|1093.9|1093.3|1096.7|1096.1|1096.8|1096.2|1093.8|1093.2|440
1652227200000|2022-05-11 00:00:00|1096.2|1095.2|1097.3|1096.3|1101.7|1100.3|1096.1|1094.9|109
1652227500000|2022-05-11 00:05:00|1097.7|1096.2|1098.1|1097.1|1099.1|1098.1|1097|1096.2|21
1652227800000|2022-05-11 00:10:00|1098|1097|1096.5|1095.9|1098.1|1097.1|1096.1|1095.5|21
1652228100000|2022-05-11 00:15:00|1096.3|1095.3|1096.9|1096.3|1096.9|1096.3|1096|1095.3|30
1652228400000|2022-05-11 00:20:00|1097|1096.4|1097.5|1096.9|1097.8|1096.9|1096.5|1095.8|12
1652228700000|2022-05-11 00:25:00|1097.8|1096.8|1097.5|1096.9|1098.1|1097.5|1097.4|1096.8|10
1652229000000|2022-05-11 00:30:00|1097.8|1096.8|1097.7|1097.1|1097.8|1097.1|1097.2|1096.5|7
1652229300000|2022-05-11 00:35:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.5|1097.7|1097|9
1652229600000|2022-05-11 00:40:00|1098.4|1097.4|1098.5|1097.9|1098.5|1097.9|1098.3|1097.3|6
1652229900000|2022-05-11 00:45:00|1098.3|1097.7|1098.6|1098|1098.6|1098|1098.2|1097.5|7
1652230200000|2022-05-11 00:50:00|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.3|1097.7|7
1652230500000|2022-05-11 00:55:00|1098.2|1097.6|1098.5|1097.5|1098.5|1097.9|1098.2|1097.5|6
1652230800000|2022-05-11 01:00:00|1098.7|1097.9|1100.3|1099.3|1100.3|1099.7|1098.6|1097.9|15
1652231100000|2022-05-11 01:05:00|1100.6|1100|1100.7|1100.1|1100.7|1100.1|1099.7|1099.1|26
1652231400000|2022-05-11 01:10:00|1100.6|1100|1100|1099|1100.8|1100|1099.2|1098.2|11
1652231700000|2022-05-11 01:15:00|1099.7|1099.1|1100.9|1099.4|1100.9|1099.9|1099.2|1098.6|2
1652232000000|2022-05-11 01:20:00|1100.8|1099.8|1102.3|1101.3|1102.3|1101.4|1100.2|1099.3|19
1652232300000|2022-05-11 01:25:00|1102|1101.4|1102.3|1101.3|1102.3|1101.6|1101|1100.3|29
1652232600000|2022-05-11 01:30:00|1102.4|1100.9|1101.5|1100.9|1103|1102.4|1101.5|1100.8|20
1652232900000|2022-05-11 01:35:00|1101.4|1100.8|1102.3|1101.3|1102.3|1101.4|1101.4|1100.7|4
1652233200000|2022-05-11 01:40:00|1102.6|1101.6|1102.8|1101.8|1103.1|1102.4|1102.5|1101.5|17
1652233500000|2022-05-11 01:45:00|1103|1102|1104.7|1104.1|1104.8|1104.1|1102.7|1101.8|18
1652233800000|2022-05-11 01:50:00|1104.5|1103.9|1105.8|1104.8|1106.1|1105.5|1104|1103.3|193
1652234100000|2022-05-11 01:55:00|1105.5|1104.9|1106.7|1106.1|1106.8|1106.1|1105|1104|79
1652234400000|2022-05-11 02:00:00|1106.8|1105.8|1104.8|1103.8|1106.8|1105.9|1104.4|1103.4|17
1652234700000|2022-05-11 02:05:00|1104.7|1104.1|1104.5|1103.9|1105|1104.3|1104.2|1103.5|6
1652235000000|2022-05-11 02:10:00|1104.7|1104.1|1104.5|1103.5|1104.9|1104.1|1103.8|1103.2|10
1652235300000|2022-05-11 02:15:00|1104.3|1103.3|1103.6|1103|1104.5|1103.5|1103.2|1102.3|17
1652235600000|2022-05-11 02:20:00|1103.7|1103.1|1104|1103|1104.8|1103.8|1103.7|1103|26
1652235900000|2022-05-11 02:25:00|1103.7|1103.1|1104|1103.4|1104.5|1103.9|1103.7|1103.1|6
1652236200000|2022-05-11 02:30:00|1103.9|1103.3|1104.2|1103.6|1104.3|1103.6|1103.9|1103.3|3
1652236500000|2022-05-11 02:35:00|1104.1|1103.5|1102.9|1102.3|1104.1|1103.5|1102.9|1102.2|15
1652236800000|2022-05-11 02:40:00|1103.1|1102.5|1102.9|1102.3|1103.5|1102.6|1102.7|1102|11
1652237100000|2022-05-11 02:45:00|1103|1102|1102.7|1102.1|1103|1102.3|1101.9|1101.2|12
1652237400000|2022-05-11 02:50:00|1103|1102|1103.4|1102.8|1103.5|1102.8|1102.4|1101.8|5
1652237700000|2022-05-11 02:55:00|1103.8|1103.1|1103.7|1103.1|1104.3|1103.6|1103.4|1102.4|11
1652238000000|2022-05-11 03:00:00|1103.6|1103|1103.3|1102.3|1103.6|1103|1103.2|1102.3|3
1652238300000|2022-05-11 03:05:00|1102.9|1101.8|1102.8|1101.8|1103.7|1102.6|1102.4|1101.5|7
1652238600000|2022-05-11 03:10:00|1102.4|1101.7|1102.2|1101.6|1102.5|1101.8|1101.7|1101|20
1652238900000|2022-05-11 03:15:00|1102.5|1101.5|1102.4|1101.8|1102.6|1102|1102.4|1101.5|7
1652239200000|2022-05-11 03:20:00|1102.5|1101.9|1103.2|1102.6|1103.3|1102.6|1102.5|1101.9|12
1652239500000|2022-05-11 03:25:00|1103|1102|1102.3|1101.7|1103|1102.1|1102.2|1101.4|8
1652239800000|2022-05-11 03:30:00|1102.4|1101.8|1102.7|1102.1|1102.8|1102.1|1102.4|1101.8|0
1652240100000|2022-05-11 03:35:00|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.3|1101.7|1
1652240400000|2022-05-11 03:40:00|1102.7|1101.7|1102.7|1102.1|1102.7|1102.1|1102.3|1101.7|3
1652240700000|2022-05-11 03:45:00|1102.8|1102.2|1102.8|1101.8|1102.8|1102.2|1102.7|1101.7|4
1652241000000|2022-05-11 03:50:00|1102.4|1101.9|1102.7|1102.1|1103|1102.3|1102.4|1101.9|5
1652241300000|2022-05-11 03:55:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.4|1101.7|7
1652241600000|2022-05-11 04:00:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652241900000|2022-05-11 04:05:00|1102.9|1102.3|1103.4|1102.8|1103.5|1102.8|1102.8|1102.2|5
1652242200000|2022-05-11 04:10:00|1103.7|1103.1|1103.9|1103.3|1104.1|1103.5|1103.7|1103.1|5
1652242500000|2022-05-11 04:15:00|1104.5|1103.5|1103.9|1103.3|1104.5|1103.8|1103.6|1103|22
1652242800000|2022-05-11 04:20:00|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|9
1652243100000|2022-05-11 04:25:00|1104.3|1103.7|1103.8|1103.2|1104.3|1103.7|1103.8|1103.2|9
1652243400000|2022-05-11 04:30:00|1103.9|1103.3|1104.2|1103.6|1104.3|1103.6|1103.8|1103.2|10
1652243700000|2022-05-11 04:35:00|1104.3|1103.7|1104.1|1103.1|1104.3|1103.7|1104.1|1103.1|22
1652244000000|2022-05-11 04:40:00|1103.6|1103|1104.1|1103.5|1104.3|1103.7|1103.6|1103|13
1652244300000|2022-05-11 04:45:00|1104.2|1103.6|1104.3|1103.3|1104.6|1103.8|1103.9|1103.3|16
1652244600000|2022-05-11 04:50:00|1104.2|1103.6|1104.2|1103.6|1104.6|1104|1103.9|1103.3|14
1652244900000|2022-05-11 04:55:00|1104.5|1103.5|1104.3|1103.7|1104.7|1104.1|1104.2|1103.5|18
1652245200000|2022-05-11 05:00:00|1104.7|1104.1|1104.9|1104.3|1105|1104.3|1104.7|1103.7|7
1652245500000|2022-05-11 05:05:00|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.6|1103.7|1
1652245800000|2022-05-11 05:10:00|1104.7|1104.1|1104.3|1103.7|1104.8|1104.1|1104.3|1103.7|3
1652246100000|2022-05-11 05:15:00|1104.4|1103.8|1104.2|1103.6|1104.8|1104.1|1104.2|1103.6|5
1652246400000|2022-05-11 05:20:00|1104.1|1103.5|1104.4|1103.8|1104.6|1104|1104.1|1103.5|7
1652246700000|2022-05-11 05:25:00|1104.5|1103.9|1104.2|1103.2|1104.6|1104|1103.9|1103.2|10
1652247000000|2022-05-11 05:30:00|1104.3|1103.3|1104.3|1103.7|1105.7|1105.1|1104.2|1103.3|100
1652247300000|2022-05-11 05:35:00|1104.1|1103.5|1103.7|1102.7|1104.1|1103.5|1103.3|1102.7|4
1652247600000|2022-05-11 05:40:00|1103.4|1102.8|1103.7|1102.7|1104|1103|1103.4|1102.7|1
1652247900000|2022-05-11 05:45:00|1103.6|1103|1102.9|1102.3|1104|1103.3|1102.5|1101.9|18
1652248200000|2022-05-11 05:50:00|1103.2|1102.2|1103.5|1102.5|1104|1103.1|1103.1|1102.2|8
1652248500000|2022-05-11 05:55:00|1103.8|1102.3|1102.7|1102.1|1103.8|1102.7|1102.7|1102|5
1652248800000|2022-05-11 06:00:00|1102.5|1101.9|1103.6|1103|1103.7|1103|1102.5|1101.9|7
1652249100000|2022-05-11 06:05:00|1103.7|1102.7|1103|1102|1103.9|1103.3|1102.3|1101.7|18
1652249400000|2022-05-11 06:10:00|1102.9|1101.9|1103.2|1102.2|1103.3|1102.7|1101.9|1101.2|28
1652249700000|2022-05-11 06:15:00|1103.1|1102.5|1104.1|1103.5|1104.2|1103.5|1103.1|1102.4|11
1652250000000|2022-05-11 06:20:00|1104.3|1103.7|1106.6|1106|1106.8|1106.2|1104.3|1103.7|92
1652250300000|2022-05-11 06:25:00|1106.5|1105.9|1106.1|1105.5|1106.5|1105.9|1105.8|1104.9|5
1652250600000|2022-05-11 06:30:00|1106.4|1105.4|1105.6|1105|1106.5|1105.8|1105.6|1104.9|8
1652250900000|2022-05-11 06:35:00|1105.9|1105.3|1104.4|1103.4|1105.9|1105.3|1104.4|1103.4|5
1652251200000|2022-05-11 06:40:00|1104.6|1104|1105.7|1104.7|1105.9|1105.3|1104.4|1103.7|11
1652251500000|2022-05-11 06:45:00|1105.4|1104.8|1105.1|1104.5|1105.9|1105.3|1104.9|1104.2|12
1652251800000|2022-05-11 06:50:00|1105.2|1104.6|1104.9|1104.3|1105.9|1105.3|1104.8|1104.2|21
1652252100000|2022-05-11 06:55:00|1105.1|1104.5|1102.9|1102.3|1105.1|1104.5|1102.8|1102.2|43
1652252400000|2022-05-11 07:00:00|1103|1102.4|1103.4|1102.8|1104.3|1103.2|1103|1102.2|36
1652252700000|2022-05-11 07:05:00|1103.2|1102.2|1102|1101.4|1103.2|1102.2|1101.6|1101|17
1652253000000|2022-05-11 07:10:00|1102.1|1101.5|1102.6|1102|1103.3|1102.7|1102.1|1101.1|19
1652253300000|2022-05-11 07:15:00|1102.5|1101.9|1101.6|1101|1102.5|1101.9|1101.6|1100.9|2
1652253600000|2022-05-11 07:20:00|1101.7|1101.1|1100.8|1100.2|1102.7|1101.8|1100.6|1100|28
1652253900000|2022-05-11 07:25:00|1100.6|1100|1099.4|1098.8|1100.6|1100|1098.7|1098.1|42
1652254200000|2022-05-11 07:30:00|1099.5|1098.9|1100.5|1099.5|1100.6|1099.5|1098.7|1098|17
1652254500000|2022-05-11 07:35:00|1100.2|1099.2|1100.9|1099.9|1100.9|1099.9|1099.8|1099.2|7
1652254800000|2022-05-11 07:40:00|1101|1100|1100.4|1099.8|1101|1100.4|1100.4|1099.7|11
1652255100000|2022-05-11 07:45:00|1100.6|1100|1100.7|1099.7|1101|1100.4|1100.4|1099.7|19
1652255400000|2022-05-11 07:50:00|1100.6|1100|1101|1100.4|1101|1100.4|1100.4|1099.7|8
1652255700000|2022-05-11 07:55:00|1101.6|1101|1102.5|1101.5|1102.9|1102.1|1101.4|1100.5|24
1652256000000|2022-05-11 08:00:00|1102.2|1101.2|1102|1101|1102.6|1101.9|1102|1101|5
1652256300000|2022-05-11 08:05:00|1101.9|1100.9|1103.6|1103|1103.7|1103|1101.9|1100.9|4
1652256600000|2022-05-11 08:10:00|1104.1|1103.5|1104.6|1104|1105|1104.3|1103.6|1103|24
1652256900000|2022-05-11 08:15:00|1104.7|1103.7|1104.4|1103.4|1104.7|1104|1103.6|1103|10
1652257200000|2022-05-11 08:20:00|1104.1|1103.5|1106.5|1105.5|1106.5|1105.6|1104|1102.8|31
1652257500000|2022-05-11 08:25:00|1106.4|1105.9|1108.2|1107.2|1108.8|1107.9|1105.9|1105|101
1652257800000|2022-05-11 08:30:00|1108|1107|1108|1107.4|1108.6|1107.9|1107.2|1106.2|35
1652258100000|2022-05-11 08:35:00|1107.7|1107.1|1109.4|1108.8|1109.5|1108.9|1107.6|1107|69
1652258400000|2022-05-11 08:40:00|1109.5|1108.9|1109.2|1108.2|1109.5|1108.9|1108.4|1107.8|39
1652258700000|2022-05-11 08:45:00|1109.1|1108.6|1112.6|1112|1113|1112.4|1108.9|1107.9|172
1652259000000|2022-05-11 08:50:00|1112.7|1111.7|1111.8|1111.2|1112.9|1112.1|1110.7|1110|71
1652259300000|2022-05-11 08:55:00|1112.3|1111.3|1111.1|1110.5|1113|1112.4|1109.6|1108.8|55
1652259600000|2022-05-11 09:00:00|1111.5|1110.6|1109.6|1109|1112|1111.1|1109.6|1108.7|55
1652259900000|2022-05-11 09:05:00|1109.7|1109.1|1112.1|1111.5|1112.5|1111.9|1109.1|1108.3|64
1652260200000|2022-05-11 09:10:00|1112|1111.4|1111.2|1110.2|1112.4|1111.8|1110.9|1110.2|34
1652260500000|2022-05-11 09:15:00|1111.1|1110.5|1109.1|1108.5|1111.5|1110.9|1108.7|1107.6|26
1652260800000|2022-05-11 09:20:00|1109.4|1108.4|1108.5|1107.9|1109.4|1108.8|1108.2|1107.3|19
1652261100000|2022-05-11 09:25:00|1108.4|1107.4|1108.4|1107.8|1108.8|1108.1|1107.8|1107.1|24
1652261400000|2022-05-11 09:30:00|1108.6|1108|1109|1108.4|1110.7|1110|1108.3|1107.6|24
1652261700000|2022-05-11 09:35:00|1109.2|1108.6|1109.9|1109.3|1110.5|1109.8|1109.1|1107.8|24
1652262000000|2022-05-11 09:40:00|1109.8|1109.2|1110.5|1109.5|1110.5|1109.8|1109.1|1108.4|23
1652262300000|2022-05-11 09:45:00|1110.2|1109.6|1111|1110|1111|1110|1109.9|1108.8|15
1652262600000|2022-05-11 09:50:00|1110.6|1109.9|1111.1|1110.5|1111.7|1111.1|1109.9|1108.8|81
1652262900000|2022-05-11 09:55:00|1111.5|1110.8|1111.8|1111.2|1112.7|1112.1|1110.9|1110.2|95
1652263200000|2022-05-11 10:00:00|1112.2|1111.1|1111.8|1111.2|1112.8|1111.7|1111.8|1111|26
1652263500000|2022-05-11 10:05:00|1111.7|1110.7|1111.8|1111.2|1112.7|1111.8|1110.8|1109.9|80
1652263800000|2022-05-11 10:10:00|1112|1111.4|1111.2|1110.6|1112|1111.4|1110.5|1109.9|49
1652264100000|2022-05-11 10:15:00|1111.3|1110.7|1112.1|1111.1|1112.9|1112.3|1111.2|1110.6|42
1652264400000|2022-05-11 10:20:00|1111.8|1111.2|1110.8|1110.2|1111.9|1111.2|1110.8|1109.9|19
1652264700000|2022-05-11 10:25:00|1110.9|1110.3|1111.6|1111|1111.6|1111|1110.6|1110|19
1652265000000|2022-05-11 10:30:00|1111.7|1110.7|1112.6|1111.6|1112.6|1112|1111.5|1110.6|21
1652265300000|2022-05-11 10:35:00|1112.5|1111.9|1112.2|1111.2|1113.7|1113.1|1111.6|1110.6|81
1652265600000|2022-05-11 10:40:00|1111.8|1111.5|1115|1114.4|1115|1114.4|1111.8|1111.3|51
1652265900000|2022-05-11 10:45:00|1115.1|1114.5|1116.4|1115.4|1116.4|1115.7|1114.1|1113.3|64
1652266200000|2022-05-11 10:50:00|1116.1|1115.5|1115.5|1114.9|1116.4|1115.6|1115.5|1114.6|37
1652266500000|2022-05-11 10:55:00|1115.8|1114.8|1115.3|1114.7|1115.8|1114.9|1114.1|1113.5|34
1652266800000|2022-05-11 11:00:00|1115|1114.3|1113.1|1112.5|1115.3|1114.4|1112.7|1111.9|58
1652267100000|2022-05-11 11:05:00|1113.3|1112.3|1115.1|1114.1|1115.3|1114.4|1113.1|1112.3|46
1652267400000|2022-05-11 11:10:00|1115.3|1113.8|1112.8|1111.8|1115.3|1114|1112.5|1111.5|63
1652267700000|2022-05-11 11:15:00|1112.9|1111.9|1113.5|1112|1113.7|1113|1112.8|1111.8|13
1652268000000|2022-05-11 11:20:00|1113.1|1112.1|1112.1|1111.5|1115|1114.2|1112.1|1111.4|63
1652268300000|2022-05-11 11:25:00|1113.1|1112.1|1112.3|1111.7|1113.1|1112.1|1111.8|1110.7|18
1652268600000|2022-05-11 11:30:00|1112.2|1111.6|1110.8|1110.2|1114.3|1113.6|1110.7|1110.1|62
1652268900000|2022-05-11 11:35:00|1110.9|1110.3|1109.5|1108.9|1111.1|1110.5|1109.4|1108.8|87
1652269200000|2022-05-11 11:40:00|1109.6|1109|1110.4|1109.8|1111.4|1110.7|1109.5|1108.9|53
1652269500000|2022-05-11 11:45:00|1110.2|1109.6|1109.6|1109|1110.2|1109.6|1108.9|1108.3|82
1652269800000|2022-05-11 11:50:00|1109.7|1108.7|1109.3|1108.7|1109.7|1109|1108.7|1108|147
1652270100000|2022-05-11 11:55:00|1109.4|1108.8|1108.9|1108.3|1109.4|1108.8|1108.2|1107.5|71
1652270400000|2022-05-11 12:00:00|1108.7|1107.9|1109|1108|1109.1|1108.4|1108.1|1107.5|78
1652270700000|2022-05-11 12:05:00|1108.9|1108.4|1108|1107.4|1109.3|1108.7|1108|1107.4|135
1652271000000|2022-05-11 12:10:00|1108.1|1107.5|1107.3|1106.3|1108.1|1107.5|1106.9|1106|103
1652271300000|2022-05-11 12:15:00|1107.2|1106.6|1102|1101.4|1107.3|1106.7|1101.9|1101.1|288
1652271600000|2022-05-11 12:20:00|1101.6|1101|1104.2|1103.6|1104.6|1104|1101.5|1100.9|85
1652271900000|2022-05-11 12:25:00|1104.3|1103.7|1105.3|1104.3|1105.6|1105|1103.7|1103|33
1652272200000|2022-05-11 12:30:00|1105.2|1103.7|1102.5|1101.9|1105.2|1104|1098.3|1097.7|246
1652272500000|2022-05-11 12:35:00|1102.2|1101.6|1098.5|1097.9|1102.3|1101.7|1098.2|1097.6|127
1652272800000|2022-05-11 12:40:00|1099.1|1097.6|1103.5|1102.5|1103.8|1102.9|1097|1096.4|150
1652275800000|2022-05-11 13:30:00|1105.6|1104.1|1110.9|1110.3|1113.2|1112.6|1103.9|1102.9|1465
1652276100000|2022-05-11 13:35:00|1111|1110.4|1113|1112.4|1114.4|1113.8|1110.5|1109.6|529
1652276400000|2022-05-11 13:40:00|1113.1|1112.5|1110.9|1110.3|1113.6|1113|1108.1|1107.3|422
1652276700000|2022-05-11 13:45:00|1110.7|1110.1|1114.2|1113.6|1114.3|1113.6|1110.7|1110.1|392
1652277000000|2022-05-11 13:50:00|1114.3|1113.7|1112.6|1112|1115.1|1114.5|1110.8|1110.2|339
1652277300000|2022-05-11 13:55:00|1113|1112.4|1110.4|1109.8|1113.2|1112.5|1108.9|1108.2|337
1652277600000|2022-05-11 14:00:00|1110.5|1109.9|1111.5|1110.9|1111.9|1111.3|1108.9|1108.3|162
1652277900000|2022-05-11 14:05:00|1111.4|1110.8|1112.7|1112.1|1112.8|1112.2|1109.9|1109.2|227
1652278200000|2022-05-11 14:10:00|1112.6|1112|1118.4|1117.8|1119|1118.4|1112.1|1111.5|338
1652278500000|2022-05-11 14:15:00|1118.3|1117.7|1126.4|1125.8|1126.7|1126.1|1117.7|1117.1|984
1652278800000|2022-05-11 14:20:00|1126.6|1126|1126.7|1125.7|1127.6|1127|1124.5|1123.9|733
1652279100000|2022-05-11 14:25:00|1126.4|1125.8|1121.7|1121.1|1127.6|1127|1121.7|1121.1|513
1652279400000|2022-05-11 14:30:00|1121.5|1120.5|1118.4|1117.8|1123.3|1122.7|1118.2|1117.6|406
1652279700000|2022-05-11 14:35:00|1118.2|1117.6|1116.3|1115.7|1119.3|1118.7|1115|1114.1|681
1652280000000|2022-05-11 14:40:00|1116.6|1115.6|1115.3|1114.7|1116.9|1116.2|1113.7|1113.1|359
1652280300000|2022-05-11 14:45:00|1115.2|1114.6|1114.3|1113.7|1117.2|1116.4|1113.8|1113.2|397
1652280600000|2022-05-11 14:50:00|1114.4|1113.8|1111.1|1110.5|1115.2|1114.6|1111|1110.4|418
1652280900000|2022-05-11 14:55:00|1111.3|1110.7|1108.3|1107.7|1112.5|1111.9|1108.1|1107.5|556
1652281200000|2022-05-11 15:00:00|1108.4|1107.8|1109.8|1109.2|1110|1109.2|1107.4|1106.8|291
1652281500000|2022-05-11 15:05:00|1109.9|1109.3|1111.1|1110.5|1111.8|1111.2|1109.8|1109.2|169
1652281800000|2022-05-11 15:10:00|1111.2|1110.6|1113.4|1112.8|1113.7|1113|1110.4|1109.8|154
1652282100000|2022-05-11 15:15:00|1113.5|1112.9|1103.7|1103.1|1114.6|1114|1103.2|1102.6|339
1652282400000|2022-05-11 15:20:00|1103.5|1102.9|1105.9|1105.3|1106.7|1106.1|1103|1102.4|307
1652282700000|2022-05-11 15:25:00|1106|1105.4|1107.4|1106.8|1108.5|1107.9|1105.2|1104.5|297
1652283000000|2022-05-11 15:30:00|1107.3|1106.7|1106.5|1105.9|1107.8|1106.9|1105.6|1105|173
1652283300000|2022-05-11 15:35:00|1106.6|1106|1109|1108.4|1109.5|1108.8|1106.6|1106|121
1652283600000|2022-05-11 15:40:00|1108.9|1108.3|1109.4|1108.8|1110.7|1110.1|1107.9|1107.2|220
1652283900000|2022-05-11 15:45:00|1109.5|1108.9|1110.7|1110.1|1111|1110.3|1108.2|1107.6|107
1652284200000|2022-05-11 15:50:00|1111.4|1110.8|1111.9|1111.3|1112.7|1112.1|1109.2|1108.5|163
1652284500000|2022-05-11 15:55:00|1111.7|1111.1|1111.7|1111.1|1113.3|1112.3|1110.7|1110|315
1652284800000|2022-05-11 16:00:00|1111.4|1110.8|1112.7|1112.1|1112.9|1112.3|1110.2|1109.6|62
1652285100000|2022-05-11 16:05:00|1112.8|1112.2|1112.7|1112.1|1113.8|1113.2|1112.2|1111.5|91
1652285400000|2022-05-11 16:10:00|1113|1112|1113.4|1112.8|1114.2|1113.6|1110.9|1110.2|68
1652285700000|2022-05-11 16:15:00|1113.3|1112.7|1112.2|1111.6|1114.3|1113.7|1111.6|1111|92
1652286000000|2022-05-11 16:20:00|1111.9|1111.3|1112.7|1112.1|1114.2|1113.6|1111.9|1111.3|86
1652286300000|2022-05-11 16:25:00|1113|1112|1111.7|1110.7|1113|1112.4|1111.2|1110.5|73
1652286600000|2022-05-11 16:30:00|1111.6|1111|1110.9|1110.3|1113.2|1112.6|1110.9|1110.2|64
1652286900000|2022-05-11 16:35:00|1110.7|1110.1|1111.3|1110.7|1112.5|1111.9|1110.3|1109.7|147
1652287200000|2022-05-11 16:40:00|1111.4|1110.8|1113.2|1112.6|1113.9|1113.3|1111.2|1110.5|134
1652287500000|2022-05-11 16:45:00|1113.3|1112.7|1114.2|1113.6|1115|1114.4|1113.1|1112.5|90
1652287800000|2022-05-11 16:50:00|1114|1113.4|1114.7|1114.1|1115.3|1114.7|1113.8|1113.2|106
1652288100000|2022-05-11 16:55:00|1114.4|1113.8|1113.4|1112.8|1114.9|1114.3|1112.6|1112|100
1652288400000|2022-05-11 17:00:00|1113.2|1112.6|1111.3|1110.7|1113.2|1112.6|1110|1109.4|134
1652288700000|2022-05-11 17:05:00|1110.9|1110.3|1109.8|1109.2|1111.2|1110.6|1109.8|1109.2|76
1652289000000|2022-05-11 17:10:00|1109.9|1109.3|1109.4|1108.8|1110.7|1110.1|1108.1|1107.5|122
1652289300000|2022-05-11 17:15:00|1109.5|1108.9|1108.9|1108.3|1110.2|1109.6|1108.1|1107.5|243
1652289600000|2022-05-11 17:20:00|1109.1|1108.5|1110.2|1109.6|1110.7|1110.1|1108.8|1108.2|215
1652289900000|2022-05-11 17:25:00|1110.3|1109.7|1110.7|1110.1|1111.3|1110.7|1110.2|1109.6|62
1652290200000|2022-05-11 17:30:00|1110.6|1110|1110.8|1110.2|1111.8|1111.2|1109.9|1109.3|83
1652290500000|2022-05-11 17:35:00|1110.7|1110.1|1110.8|1110.2|1111.3|1110.6|1110.2|1109.6|56
1652290800000|2022-05-11 17:40:00|1111.1|1110.5|1113|1112.4|1114|1113.4|1111.1|1110.5|152
1652291100000|2022-05-11 17:45:00|1112.8|1111.8|1112.3|1111.7|1113.2|1112.6|1111.5|1110.9|130
1652291400000|2022-05-11 17:50:00|1112.2|1111.6|1113.9|1113.3|1114|1113.4|1111.6|1111|120
1652291700000|2022-05-11 17:55:00|1113.7|1113.1|1112.7|1112.1|1114.8|1114.1|1112.5|1111.9|253
1652292000000|2022-05-11 18:00:00|1112.6|1112|1115.2|1114.6|1116.5|1115.8|1112.5|1111.9|300
1652292300000|2022-05-11 18:05:00|1114.9|1114.3|1115.4|1114.8|1116.3|1115.7|1114.7|1114.1|148
1652292600000|2022-05-11 18:10:00|1115.5|1114.9|1115.5|1114.9|1116.3|1115.7|1112.3|1111.7|1233
1652292900000|2022-05-11 18:15:00|1115.9|1115.3|1116.2|1115.2|1117|1116.4|1114.9|1114.3|658
1652313600000|2022-05-12 00:00:00|1115.4|1113.9|1110.6|1110|1115.4|1114|1109.1|1108.3|224
1652313900000|2022-05-12 00:05:00|1110.7|1109.7|1111.5|1110.9|1113.7|1112.8|1110|1109.4|53
1652314200000|2022-05-12 00:10:00|1111.4|1110.8|1110.9|1110.3|1111.4|1110.8|1110|1109.4|27
1652314500000|2022-05-12 00:15:00|1110.8|1110.2|1109.9|1109.3|1111.2|1110.3|1109.3|1108.7|32
1652314800000|2022-05-12 00:20:00|1110.2|1109.2|1112|1111|1112.8|1111.9|1109.9|1109.2|23
1652315100000|2022-05-12 00:25:00|1111.6|1111.1|1113.6|1113|1114.2|1113.6|1111.6|1110.7|26
1652315400000|2022-05-12 00:30:00|1114.1|1113.5|1114.2|1113.6|1114.7|1113.7|1113.5|1112.9|23
1652315700000|2022-05-12 00:35:00|1114.1|1113.5|1115.4|1114.8|1115.7|1115.1|1114.1|1113.5|10
1652316000000|2022-05-12 00:40:00|1115.5|1114.9|1115.7|1114.7|1115.7|1115.1|1114.5|1113.9|25
1652316300000|2022-05-12 00:45:00|1115.4|1114.8|1114.7|1114.1|1115.7|1115|1114.7|1114|5
1652316600000|2022-05-12 00:50:00|1114.9|1114.3|1116.9|1116.3|1117|1116.3|1114.9|1114.2|40
1652316900000|2022-05-12 00:55:00|1117|1116|1116.9|1116.3|1117|1116.4|1116.1|1115.5|11
1652317200000|2022-05-12 01:00:00|1116.8|1116.2|1115.1|1114.5|1116.8|1116.2|1114.9|1114.1|22
1652317500000|2022-05-12 01:05:00|1115.2|1114.2|1115.2|1114.6|1116|1115.3|1114.7|1114|17
1652317800000|2022-05-12 01:10:00|1115.3|1114.3|1116.1|1115.5|1116.8|1116.2|1115.3|1114.3|27
1652318100000|2022-05-12 01:15:00|1116.2|1115.6|1117.7|1116.7|1119.3|1118.5|1115.8|1115.2|71
1652318400000|2022-05-12 01:20:00|1117.5|1116.5|1117.5|1116.5|1118|1117.1|1117|1115.8|21
1652318700000|2022-05-12 01:25:00|1117.3|1116.7|1117.3|1116.7|1117.9|1117.3|1117.2|1116.5|8
1652319000000|2022-05-12 01:30:00|1116.9|1116.3|1117.3|1116.3|1117.7|1117.1|1116.8|1116|11
1652319300000|2022-05-12 01:35:00|1117.2|1116.2|1117.9|1116.4|1117.9|1116.6|1116.4|1115.8|14
1652319600000|2022-05-12 01:40:00|1117.7|1116.7|1119.1|1118.5|1119.5|1118.7|1117.7|1116.7|25
1652319900000|2022-05-12 01:45:00|1119.2|1118.2|1118.9|1118.3|1119.5|1118.6|1118.4|1117.5|26
1652320200000|2022-05-12 01:50:00|1118.7|1117.7|1119.2|1118.6|1119.5|1118.8|1118.4|1117.7|9
1652320500000|2022-05-12 01:55:00|1119|1118.4|1118.5|1117.5|1119|1118.4|1117.7|1117|22
1652320800000|2022-05-12 02:00:00|1118.2|1117.6|1116.6|1116|1118.4|1117.6|1116.1|1115.2|38
1652321100000|2022-05-12 02:05:00|1116.7|1116.1|1116.3|1115.7|1116.8|1116.1|1115.6|1115|7
1652321400000|2022-05-12 02:10:00|1116.4|1115.8|1116.9|1116.3|1117.3|1116.5|1116.4|1115.7|2
1652321700000|2022-05-12 02:15:00|1117|1116|1117.1|1116.5|1117.2|1116.5|1116.2|1115.3|28
1652322000000|2022-05-12 02:20:00|1117|1116.4|1116.7|1116.1|1117|1116.4|1116.4|1115.7|4
1652322300000|2022-05-12 02:25:00|1116.6|1115.7|1116.7|1115.7|1117.2|1116.5|1116.6|1115.7|4
1652322600000|2022-05-12 02:30:00|1116.6|1116.1|1115|1114|1116.8|1116.2|1114.5|1113.9|42
1652322900000|2022-05-12 02:35:00|1114.7|1114.1|1113.9|1113.3|1115|1114.1|1113.4|1112.5|25
1652323200000|2022-05-12 02:40:00|1114.2|1113.2|1113.1|1112.1|1114.7|1113.8|1112.6|1112|27
1652323500000|2022-05-12 02:45:00|1113|1112|1112.7|1112.1|1113.3|1112.4|1112.4|1111.8|24
1652323800000|2022-05-12 02:50:00|1112.8|1111.8|1113.5|1112.5|1113.8|1113.2|1112.4|1111.8|21
1652324100000|2022-05-12 02:55:00|1113.2|1112.6|1112.5|1111.5|1113.5|1112.8|1112.2|1111.5|20
1652324400000|2022-05-12 03:00:00|1112.4|1111.8|1112.4|1111.8|1113|1112.1|1112|1111.4|18
1652324700000|2022-05-12 03:05:00|1112.6|1111.6|1112.7|1112.1|1113.1|1112.3|1112.2|1111.5|17
1652325000000|2022-05-12 03:10:00|1112.6|1112|1113.1|1112.1|1113.1|1112.4|1112.6|1111.8|10
1652325300000|2022-05-12 03:15:00|1113|1112|1112.7|1112.1|1113|1112.1|1112.4|1111.8|4
1652325600000|2022-05-12 03:20:00|1112.8|1111.8|1113.8|1112.8|1114.1|1113.3|1112.7|1111.8|8
1652325900000|2022-05-12 03:25:00|1113.4|1112.7|1113.8|1113.2|1113.8|1113.2|1112.9|1112.3|4
1652326200000|2022-05-12 03:30:00|1113.9|1113.3|1114.9|1114.3|1115.3|1114.6|1113.9|1113.3|22
1652326500000|2022-05-12 03:35:00|1115|1114.4|1115.5|1114.5|1116|1115.2|1114.9|1114.2|12
1652326800000|2022-05-12 03:40:00|1115.2|1114.6|1114.9|1114.3|1115.6|1114.8|1114.9|1114|35
1652327100000|2022-05-12 03:45:00|1114.8|1114.2|1114.7|1114.1|1115.4|1114.4|1113.4|1112.8|28
1652327400000|2022-05-12 03:50:00|1114.6|1114|1114.9|1114.3|1115.1|1114.4|1114.4|1113.8|4
1652327700000|2022-05-12 03:55:00|1115|1114.4|1115.7|1115.1|1115.8|1115.1|1115|1114|4
1652328000000|2022-05-12 04:00:00|1116.3|1115.3|1115.8|1114.8|1116.3|1115.4|1115.4|1114.7|8
1652328300000|2022-05-12 04:05:00|1115.4|1114.6|1117.7|1117.1|1117.7|1117.1|1115.1|1114.4|38
1652328600000|2022-05-12 04:10:00|1117.8|1117.2|1117.6|1116.6|1117.8|1117.2|1117.2|1116.5|7
1652328900000|2022-05-12 04:15:00|1117.5|1116.5|1117|1116.4|1117.5|1116.6|1116.6|1116|8
1652329200000|2022-05-12 04:20:00|1116.9|1116.3|1117.3|1116.3|1117.5|1116.8|1116.8|1116.2|7
1652329500000|2022-05-12 04:25:00|1117.2|1116.6|1117|1116.4|1117.3|1116.6|1116.9|1116.2|6
1652329800000|2022-05-12 04:30:00|1117.2|1116.2|1118.3|1117.3|1118.3|1117.5|1117.2|1116.2|19
1652330100000|2022-05-12 04:35:00|1118|1117.4|1117.2|1116.6|1118|1117.4|1117.1|1116.5|16
1652330400000|2022-05-12 04:40:00|1117.5|1116.9|1117|1116.4|1117.5|1116.9|1116.8|1116.2|7
1652330700000|2022-05-12 04:45:00|||||||||2
1652331000000|2022-05-12 04:50:00|1117.2|1116.6|1117.5|1116.9|1117.6|1116.9|1117.1|1116.5|12
1652331300000|2022-05-12 04:55:00|1117.6|1116.6|1116.2|1115.6|1117.6|1116.9|1115.7|1115.1|27
1652331600000|2022-05-12 05:00:00|1116.5|1115.5|1116.8|1115.8|1116.8|1116.1|1116.4|1115.5|8
1652331900000|2022-05-12 05:05:00|1117|1116.4|1116.9|1116.3|1117|1116.4|1116.1|1115.5|12
1652332200000|2022-05-12 05:10:00|1117|1116.4|1117.3|1116.3|1117.3|1116.5|1116.4|1115.7|5
1652332500000|2022-05-12 05:15:00|1117.2|1116.2|1117.5|1116.9|1117.5|1116.9|1116.7|1116|6
1652332800000|2022-05-12 05:20:00|1117.3|1116.7|1116.3|1115.3|1117.6|1116.9|1115.9|1115.2|6
1652333100000|2022-05-12 05:25:00|1116.2|1115.6|1117.3|1116.3|1117.3|1116.4|1116.2|1115.6|5
1652333400000|2022-05-12 05:30:00|1117|1116|1116.2|1115.6|1117|1116.1|1115.5|1114.5|16
1652333700000|2022-05-12 05:35:00|1116.3|1115.3|1115.5|1114.5|1116.3|1115.4|1115.2|1114.3|38
1652334000000|2022-05-12 05:40:00|1114.5|1113.9|1114.5|1113.9|1115.1|1114.4|1114.4|1113.8|11
1652334300000|2022-05-12 05:45:00|1114.6|1114|1115.5|1114.9|1115.7|1114.9|1114.6|1114|5
1652334600000|2022-05-12 05:50:00|1115.6|1114.6|1115.2|1114.6|1115.6|1114.6|1114.7|1113.8|5
1652334900000|2022-05-12 05:55:00|1115.5|1114.5|1115|1114.4|1115.9|1115.1|1114.7|1113.9|9
1652335200000|2022-05-12 06:00:00|1115.2|1114.6|1115.5|1114.5|1115.7|1114.9|1114.8|1114.1|21
1652335500000|2022-05-12 06:05:00|1115.7|1114.7|1115.2|1114.6|1116.3|1115.4|1115.2|1114.5|41
1652335800000|2022-05-12 06:10:00|1115.1|1114.5|1113.5|1112.9|1115.3|1114.6|1113.3|1112.7|26
1652336100000|2022-05-12 06:15:00|1113.4|1112.8|1112.5|1111.9|1113.8|1113.1|1112.2|1111.5|33
1652336400000|2022-05-12 06:20:00|1112.7|1111.7|1111.2|1110.6|1112.8|1111.8|1110.5|1109.9|83
1652336700000|2022-05-12 06:25:00|1111|1110.4|1109.7|1109.1|1111.2|1110.6|1109.7|1109.1|38
1652337000000|2022-05-12 06:30:00|1110|1109.4|1111.4|1110.8|1111.8|1110.9|1109.7|1108.7|42
1652337300000|2022-05-12 06:35:00|1111.3|1110.7|1112.7|1112.1|1113.3|1112.6|1111.3|1110.7|14
1652337600000|2022-05-12 06:40:00|1113.1|1112.6|1114.2|1113.2|1114.5|1113.6|1112.7|1112.3|9
1652337900000|2022-05-12 06:45:00|1114.3|1113.3|1116.2|1115.6|1116.9|1116.1|1114.3|1113.3|35
1652338200000|2022-05-12 06:50:00|1116.1|1115.5|1116.3|1115.3|1116.3|1115.6|1115.7|1115.1|8
1652338500000|2022-05-12 06:55:00|1116.2|1115.6|1116.2|1115.6|1117.4|1116.6|1116|1115.2|24
1652338800000|2022-05-12 07:00:00|1116.3|1115.7|1113.7|1113.1|1116.8|1116.2|1113.5|1112.8|100
1652339100000|2022-05-12 07:05:00|1113.8|1112.8|1113.3|1112.3|1113.8|1112.8|1112|1111.1|27
1652339400000|2022-05-12 07:10:00|1113.6|1112.1|1111.8|1110.8|1113.6|1112.6|1111.4|1110.8|16
1652339700000|2022-05-12 07:15:00|1112|1111|1110.5|1109.9|1112.3|1111.4|1110.2|1109.3|37
1652340000000|2022-05-12 07:20:00|1110.6|1109.5|1110.3|1109.3|1110.9|1109.9|1109.6|1109|14
1652340300000|2022-05-12 07:25:00|1110|1109.4|1110.3|1109.3|1110.9|1109.8|1109.8|1109|5
1652340600000|2022-05-12 07:30:00|1110.2|1109.6|1110.8|1109.8|1111.2|1110.4|1110.2|1109.3|4
1652340900000|2022-05-12 07:35:00|1110.7|1110.1|1111.6|1110.6|1111.7|1110.6|1110|1109|7
1652341200000|2022-05-12 07:40:00|1111.2|1110.3|1113|1112|1113.6|1112.6|1110.7|1109.9|53
1652341500000|2022-05-12 07:45:00|1113.7|1112.4|1113|1112|1113.7|1113.1|1112.2|1111.2|36
1652341800000|2022-05-12 07:50:00|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1111|1110|21
1652342100000|2022-05-12 07:55:00|1112.5|1111.5|1112|1111|1112.6|1111.5|1111.5|1110.8|6
1652342400000|2022-05-12 08:00:00|1112.4|1110.9|1110.4|1108.9|1112.4|1111.6|1108.9|1108.3|73
1652342700000|2022-05-12 08:05:00|1110|1109|1112|1111.4|1112|1111.4|1109.5|1108.8|21
1652343000000|2022-05-12 08:10:00|1112.5|1111.5|1112|1111|1113|1112|1111.5|1110.5|22
1652343300000|2022-05-12 08:15:00|1112.3|1111.3|1112|1111|1112.8|1111.9|1111.3|1110.7|4
1652343600000|2022-05-12 08:20:00|1111.7|1111.1|1113.5|1112.5|1113.5|1112.9|1111.2|1110.4|18
1652343900000|2022-05-12 08:25:00|1113.2|1112.6|1111.8|1111.2|1114.2|1112.9|1111.8|1111.2|12
1652344200000|2022-05-12 08:30:00|1111.7|1111.1|1112.1|1110.6|1112.1|1111.1|1110.7|1110|24
1652344500000|2022-05-12 08:35:00|1112|1111|1111.5|1110.5|1112.1|1111.1|1110.5|1109.7|29
1652344800000|2022-05-12 08:40:00|1111.3|1110.3|1110.8|1109.8|1113.4|1112|1110.1|1109.5|58
1652345100000|2022-05-12 08:45:00|1110.9|1109.4|1112.5|1111.5|1113.1|1112.4|1109|1108.2|113
1652345400000|2022-05-12 08:50:00|1112.2|1111.6|1113.8|1112.8|1114.2|1113.4|1111.7|1110.8|95
1652345700000|2022-05-12 08:55:00|1113.7|1113.1|1113.2|1112.6|1114.4|1113.6|1112.1|1111.4|33
1652346000000|2022-05-12 09:00:00|1113.5|1112.5|1108.8|1107.8|1113.8|1112.9|1107.5|1106.6|196
1652346300000|2022-05-12 09:05:00|1108.5|1107.9|1109.5|1108.9|1109.7|1108.9|1108.2|1107.4|18
1652346600000|2022-05-12 09:10:00|1109.6|1108.6|1109.7|1109.1|1110.2|1109.1|1108.3|1107.7|35
1652346900000|2022-05-12 09:15:00|1109.6|1109|1111.2|1109.7|1111.3|1110.7|1109.6|1108.9|49
1652347200000|2022-05-12 09:20:00|1110.8|1109.8|1108.5|1107.9|1110.8|1109.9|1108.5|1107.7|86
1652347500000|2022-05-12 09:25:00|1108.4|1107.8|1109.4|1108.4|1110.2|1108.9|1108.4|1107.7|25
1652347800000|2022-05-12 09:30:00|1109.5|1108.5|1108.9|1107.9|1109.9|1109.2|1108.8|1107.8|8
1652348100000|2022-05-12 09:35:00|1108.8|1107.8|1111|1110|1111.2|1110.4|1108.8|1107.7|28
1652348400000|2022-05-12 09:40:00|1110.7|1110.1|1111.1|1110.1|1111.2|1110.5|1110.5|1109.7|18
1652348700000|2022-05-12 09:45:00|1111|1110.4|1110.7|1110.1|1111.8|1111|1110.6|1110|12
1652349000000|2022-05-12 09:50:00|1110.6|1110|1110.3|1109.3|1111.2|1110|1109.3|1108.7|27
1652349300000|2022-05-12 09:55:00|1110.1|1109.1|1109.8|1108.8|1110.3|1109.6|1109.2|1108.3|18
1652349600000|2022-05-12 10:00:00|1109.7|1109.1|1107.6|1106.6|1110.9|1109.7|1107.5|1106.5|48
1652349900000|2022-05-12 10:05:00|1107.5|1106.9|1108.4|1107.4|1108.6|1107.7|1106.9|1106.3|113
1652350200000|2022-05-12 10:10:00|1108.3|1107.7|1109.3|1108.7|1110.1|1109.4|1108.3|1107.7|38
1652350500000|2022-05-12 10:15:00|1109.9|1108.9|1111|1110.4|1111.1|1110.4|1109.8|1108.9|15
1652350800000|2022-05-12 10:20:00|1110.9|1110.3|1111.8|1111.2|1111.9|1111.2|1110.2|1109.5|22
1652351100000|2022-05-12 10:25:00|1111.9|1111.3|1111.3|1110.7|1111.9|1111.3|1111|1110.4|16
1652351400000|2022-05-12 10:30:00|1111.6|1110.6|1110.3|1109.7|1111.7|1111.1|1110|1109.4|21
1652351700000|2022-05-12 10:35:00|1110.6|1109.6|1108.8|1108.2|1110.9|1110.2|1108.8|1108.1|37
1652352000000|2022-05-12 10:40:00|1108.7|1108.1|1106.6|1105.6|1108.7|1108.1|1104.4|1103.8|188
1652352300000|2022-05-12 10:45:00|1106.4|1105.8|1110.1|1109.1|1111|1110|1106.4|1105.6|163
1652352600000|2022-05-12 10:50:00|1110.5|1109.9|1110.8|1109.8|1111|1110.2|1109.7|1109|30
1652352900000|2022-05-12 10:55:00|1110.9|1110.2|1111.6|1110.6|1111.7|1111.1|1110.5|1109.5|89
1652353200000|2022-05-12 11:00:00|1111.1|1110.5|1110.6|1109.6|1111.9|1111.1|1110.3|1109.6|23
1652353500000|2022-05-12 11:05:00|1110.5|1109.9|1110.9|1109.9|1111.4|1110.5|1110.3|1109.5|6
1652353800000|2022-05-12 11:10:00|1110.4|1109.8|1109.9|1108.9|1110.7|1109.8|1109.3|1108.6|58
1652354100000|2022-05-12 11:15:00|1109.8|1109.2|1108.8|1108.2|1109.9|1109.2|1108.8|1108.1|28
1652354400000|2022-05-12 11:20:00|1108.5|1107.9|1110.4|1109.4|1111|1110.2|1108.4|1107.8|26
1652354700000|2022-05-12 11:25:00|1110.1|1109.1|1111.6|1110.6|1112.1|1111.5|1110.1|1109|41
1652355000000|2022-05-12 11:30:00|1111.8|1110.8|1111.6|1110.6|1112.2|1111.2|1110.8|1109.9|32
1652355300000|2022-05-12 11:35:00|1111.3|1110.7|1111.4|1110.4|1111.6|1110.9|1110.2|1109.6|25
1652355600000|2022-05-12 11:40:00|1111.1|1110.5|1107.4|1106.4|1111.5|1110.7|1106.8|1106.1|64
1652355900000|2022-05-12 11:45:00|1107.6|1106.6|1109.4|1108.4|1109.7|1108.9|1106.8|1106|496
1652356200000|2022-05-12 11:50:00|1109.3|1108.7|1110.1|1109.1|1110.6|1109.9|1109.3|1108.4|29
1652356500000|2022-05-12 11:55:00|1110|1109.4|1109.8|1109.2|1111.2|1110.6|1109.8|1109|18
1652356800000|2022-05-12 12:00:00|1109.3|1108.8|1109.4|1108.4|1110.6|1109.9|1108.9|1108.1|39
1652357100000|2022-05-12 12:05:00|1108.4|1107.4|1106.9|1105.9|1108.8|1108.2|1105.4|1104.6|142
1652357400000|2022-05-12 12:10:00|1106.6|1106|1107.1|1106.1|1107.4|1106.6|1106|1105.1|28
1652357700000|2022-05-12 12:15:00|1106.9|1105.9|1108.5|1107.9|1109.1|1108.4|1106|1105.2|53
1652358000000|2022-05-12 12:20:00|1108.8|1107.8|1109.5|1108.9|1110.6|1109.7|1108.8|1107.8|18
1652358300000|2022-05-12 12:25:00|1109.4|1108.4|1110|1108.5|1110.1|1109.2|1109|1108.1|20
1652358600000|2022-05-12 12:30:00|1109.7|1109.1|1109.8|1109.2|1111.3|1110.1|1109.3|1108.4|54
1652358900000|2022-05-12 12:35:00|1110.3|1109.7|1112.1|1111.1|1112.4|1111.4|1109.7|1109.1|145
1652359200000|2022-05-12 12:40:00|1111.8|1110.8|1111.6|1110.6|1113.3|1112.7|1111|1110.2|108
1652362200000|2022-05-12 13:30:00|1111.3|1110.3|1112.9|1112.3|1115.3|1114.6|1109.2|1108.6|839
1652362500000|2022-05-12 13:35:00|1112.7|1112.1|1110.5|1109.9|1112.9|1112.3|1108.7|1108.1|273
1652362800000|2022-05-12 13:40:00|1110.7|1110.1|1115|1114.4|1115.2|1114.6|1109.8|1109.1|329
1652363100000|2022-05-12 13:45:00|1114.9|1114.3|1111.9|1111.3|1115|1114.4|1109.7|1109.1|384
1652363400000|2022-05-12 13:50:00|1112|1111.4|1110.8|1110.2|1113.8|1113.2|1110.8|1110.2|196
1652363700000|2022-05-12 13:55:00|1110.2|1109.6|1111.6|1111|1113|1112.4|1109.7|1109.1|224
1652364000000|2022-05-12 14:00:00|1111.7|1111.1|1111.9|1111.3|1114|1113.3|1111.5|1110.9|274
1652364300000|2022-05-12 14:05:00|1112.1|1111.5|1113|1112|1113|1112.4|1110.9|1110.2|112
1652364600000|2022-05-12 14:10:00|1112.8|1112.2|1118.3|1117.7|1118.6|1118|1112.8|1112.2|569
1652364900000|2022-05-12 14:15:00|1118.4|1117.4|1121.6|1121|1121.9|1121.3|1117.9|1117.3|546
1652365200000|2022-05-12 14:20:00|1121.7|1121.1|1120.2|1119.6|1121.8|1121.2|1119.4|1118.8|339
1652365500000|2022-05-12 14:25:00|1120.3|1119.7|1121.1|1120.5|1121.2|1120.5|1118.4|1117.8|200
1652365800000|2022-05-12 14:30:00|1120.8|1120.2|1119.8|1119.2|1121.2|1120.6|1118.7|1118.1|191
1652366100000|2022-05-12 14:35:00|1120.1|1119.5|1119|1118.4|1121.2|1120.6|1118.9|1118.3|234
1652366400000|2022-05-12 14:40:00|1119.2|1118.6|1124.2|1123.2|1125.7|1125.1|1119.1|1118.5|500
1652366700000|2022-05-12 14:45:00|1124.1|1123.5|1122.8|1122.2|1124.2|1123.6|1122.1|1121.5|297
1652367000000|2022-05-12 14:50:00|1122.9|1122.3|1124.8|1124.2|1126.1|1125.5|1122.5|1121.9|470
1652367300000|2022-05-12 14:55:00|1124.7|1124.1|1125.1|1124.5|1126.2|1125.6|1124.2|1123.6|232
1652367600000|2022-05-12 15:00:00|1125|1124.4|1127.9|1126.9|1128.1|1127.5|1125|1124.4|276
1652367900000|2022-05-12 15:05:00|1127.6|1127|1125.9|1125.3|1127.6|1127|1125.3|1124.7|213
1652368200000|2022-05-12 15:10:00|1126|1125.4|1125.9|1125.3|1126.3|1125.7|1124.8|1124.2|151
1652368500000|2022-05-12 15:15:00|1125.7|1125.1|1125.6|1125|1126.2|1125.6|1123.7|1123.1|268
1652368800000|2022-05-12 15:20:00|1125.5|1124.9|1125.6|1125|1126.2|1125.6|1124|1123.4|98
1652369100000|2022-05-12 15:25:00|1125.7|1124.7|1125.1|1124.5|1125.7|1125|1123.5|1122.9|154
1652369400000|2022-05-12 15:30:00|1125|1124.4|1123.2|1122.6|1126.2|1125.6|1122.8|1122.2|296
1652369700000|2022-05-12 15:35:00|1123.3|1122.7|1125.3|1124.7|1125.6|1125|1122.1|1121.5|249
1652370000000|2022-05-12 15:40:00|1125.7|1125.1|1123.9|1122.9|1127|1126.2|1122.8|1122.2|155
1652370300000|2022-05-12 15:45:00|1123.6|1123|1120.8|1120.2|1124.2|1123.5|1118.9|1118.3|302
1652370600000|2022-05-12 15:50:00|1121.1|1120.5|1119.3|1118.7|1121.8|1121.2|1119.2|1118.6|200
1652370900000|2022-05-12 15:55:00|1119.4|1118.8|1121.3|1119.8|1121.6|1120.9|1118.9|1118.3|325
1652371200000|2022-05-12 16:00:00|1127.4|1125.9|1139.4|1138.4|1143.1|1142|1123.7|1122.2|1976
1652371500000|2022-05-12 16:05:00|1139.1|1138.5|1149.3|1148.7|1153.3|1152.2|1138.4|1137.5|1498
1652371800000|2022-05-12 16:10:00|1149.4|1148.4|1142.3|1141.7|1153.9|1153.2|1142.2|1141.4|1219
1652372100000|2022-05-12 16:15:00|1142.2|1141.6|1146.5|1145.9|1150.1|1149.5|1142.2|1141.6|640
1652372400000|2022-05-12 16:20:00|1146.4|1145.8|1143.5|1142.9|1146.4|1145.8|1140.4|1139.8|910
1652372700000|2022-05-12 16:25:00|1143.3|1142.3|1142.8|1142.2|1147.3|1146.7|1142.7|1142.1|521
1652373000000|2022-05-12 16:30:00|1143|1142.4|1141.9|1140.9|1144.4|1143.8|1139.8|1139.1|437
1652373300000|2022-05-12 16:35:00|1141.6|1141|1145.7|1145.1|1146.1|1145.5|1140.8|1140|275
1652373600000|2022-05-12 16:40:00|1145.8|1145.2|1153.7|1153.1|1153.7|1153.1|1143.5|1142.8|441
1652373900000|2022-05-12 16:45:00|1153.6|1153|1151.7|1151.1|1154|1153.4|1149.7|1149.1|483
1652374200000|2022-05-12 16:50:00|1151.5|1150.9|1152.7|1152.1|1154.1|1153.5|1151.1|1150.5|251
1652374500000|2022-05-12 16:55:00|1152.5|1151.9|1146.5|1145.9|1152.8|1152|1145.7|1145.1|388
1652374800000|2022-05-12 17:00:00|1146.7|1146.1|1145.9|1145.3|1147.8|1147.2|1145.6|1145|229
1652375100000|2022-05-12 17:05:00|1145.5|1144.9|1150.1|1149.5|1150.4|1149.8|1144.8|1144.2|425
1652375400000|2022-05-12 17:10:00|1150|1149.4|1156.1|1155.1|1157.2|1156.6|1149.9|1149.3|435
1652375700000|2022-05-12 17:15:00|1156.3|1155.7|1157.8|1157.2|1160.8|1160|1156.3|1155.5|709
1652376000000|2022-05-12 17:20:00|1157.4|1156.4|1157.9|1157.3|1158.4|1157.8|1156.4|1155.8|190
1652376300000|2022-05-12 17:25:00|1157.8|1157.2|1162.2|1161.6|1162.8|1162.2|1157.4|1156.7|326
1652376600000|2022-05-12 17:30:00|1162.3|1161.7|1162.3|1161.3|1163.9|1163|1159.6|1158.8|325
1652376900000|2022-05-12 17:35:00|1161.9|1161.6|1160.5|1159.9|1162.5|1161.8|1159.6|1158.9|206
1652377200000|2022-05-12 17:40:00|1160.8|1159.8|1163.7|1162.7|1163.8|1163.1|1160.7|1159.8|269
1652377500000|2022-05-12 17:45:00|1163.8|1163.1|1164.4|1163.8|1166|1165.3|1163.2|1162.5|599
1652377800000|2022-05-12 17:50:00|1164.5|1163.9|1170.2|1169.6|1171.2|1170.5|1164.5|1163.9|517
1652378100000|2022-05-12 17:55:00|1170.1|1169.5|1180.7|1180.1|1180.7|1180.1|1169.9|1169.2|722
1652378400000|2022-05-12 18:00:00|1180.4|1179.7|1182|1181.4|1182.4|1181.8|1179.3|1178.3|919
1652378700000|2022-05-12 18:05:00|1181.5|1180.5|1184.3|1183.7|1185.9|1185.3|1180.6|1179.9|1010
1652379000000|2022-05-12 18:10:00|1184.4|1183.8|1180.5|1179.5|1184.5|1183.9|1178.4|1177.5|3141
1652379300000|2022-05-12 18:15:00|1180.6|1179.6|1171.3|1170.3|1180.6|1179.8|1168.3|1167.7|1487
1652400000000|2022-05-13 00:00:00|1174.4|1172.9|1178.6|1178|1179.3|1178.5|1172.4|1171.1|354
1652400300000|2022-05-13 00:05:00|1178.4|1177.8|1182.9|1181.9|1182.9|1181.9|1177.2|1176.6|169
1652400600000|2022-05-13 00:10:00|1182.6|1182|1185.4|1184.4|1185.6|1184.9|1181|1180.3|106
1652400900000|2022-05-13 00:15:00|1185.1|1184.5|1184.9|1183.9|1185.7|1185.1|1184.1|1183.3|50
1652401200000|2022-05-13 00:20:00|1184.6|1184|1188.4|1187.4|1188.6|1187.6|1184.6|1184|104
1652401500000|2022-05-13 00:25:00|1188.2|1187.6|1188.4|1187.4|1191.1|1190.5|1187.1|1186.3|137
1652401800000|2022-05-13 00:30:00|1188.1|1187.5|1191.9|1190.9|1192.3|1191.7|1187.9|1186.9|151
1652402100000|2022-05-13 00:35:00|1191.4|1190.4|1192.3|1190.8|1192.6|1192|1190.2|1188.8|90
1652402400000|2022-05-13 00:40:00|1192.2|1191.2|1192.4|1191.4|1192.9|1192.2|1190.6|1189.6|69
1652402700000|2022-05-13 00:45:00|1192.1|1191.1|1191.1|1190.5|1192.3|1191.2|1190.6|1189.7|74
1652403000000|2022-05-13 00:50:00|1190.9|1189.9|1192.6|1191.6|1192.7|1192.1|1189.7|1189|78
1652403300000|2022-05-13 00:55:00|1192.3|1191.7|1190.9|1190.3|1193.1|1192.2|1190.6|1189.9|25
1652403600000|2022-05-13 01:00:00|1190.8|1190.2|1194.4|1193.4|1195.6|1195|1189.7|1188.7|142
1652403900000|2022-05-13 01:05:00|1194.8|1193.3|1196.9|1195.9|1196.9|1196.3|1194.3|1193.3|99
1652404200000|2022-05-13 01:10:00|1196.8|1196.2|1195.1|1193.6|1196.8|1196.2|1193.3|1192.7|129
1652404500000|2022-05-13 01:15:00|1194.9|1193.9|1195.8|1195.2|1196.3|1195.6|1194.8|1193.9|32
1652404800000|2022-05-13 01:20:00|1195.9|1195.3|1195.7|1194.7|1196.5|1195.8|1194.9|1193.8|43
1652405100000|2022-05-13 01:25:00|1195.5|1194|1195.6|1195|1196.2|1195.2|1194.7|1194|25
1652405400000|2022-05-13 01:30:00|1195.8|1195.2|1196.4|1195.4|1197.9|1197.1|1195.8|1195.2|77
1652405700000|2022-05-13 01:35:00|1196.5|1195|1192.2|1191.2|1196.5|1195.2|1191.6|1191|58
1652406000000|2022-05-13 01:40:00|1192.1|1191.5|1192.7|1191.2|1194.5|1193.8|1191.9|1191|44
1652406300000|2022-05-13 01:45:00|1192.6|1191.1|1194.8|1194.2|1194.8|1194.2|1192.2|1190.9|51
1652406600000|2022-05-13 01:50:00|1194.9|1194.3|1196.7|1195.7|1197.5|1196.7|1194.9|1194.3|41
1652406900000|2022-05-13 01:55:00|1196.9|1195.9|1196.2|1195.2|1197.3|1196.6|1195.8|1195.2|13
1652407200000|2022-05-13 02:00:00|1196.1|1195.5|1195.6|1195|1197.4|1196.8|1195.3|1194.7|20
1652407500000|2022-05-13 02:05:00|1195.5|1194.9|1193.4|1192.8|1195.7|1194.9|1193.4|1192.6|21
1652407800000|2022-05-13 02:10:00|1193.7|1192.7|1193.6|1193|1194|1193|1193.4|1192.5|17
1652408100000|2022-05-13 02:15:00|1193.5|1192.9|1192.4|1191.8|1193.7|1192.9|1192.4|1191.7|25
1652408400000|2022-05-13 02:20:00|1193|1192|1192.9|1192.3|1193|1192.3|1192.2|1191.5|14
1652408700000|2022-05-13 02:25:00|1193.2|1192.2|1194.2|1193.2|1194.2|1193.2|1192.6|1192|14
1652409000000|2022-05-13 02:30:00|1194.1|1193.5|1193.9|1192.9|1195.2|1194.3|1193.1|1192.4|48
1652409300000|2022-05-13 02:35:00|1193.7|1192.7|1193.2|1192.2|1194.4|1193.5|1192.9|1192.2|8
1652409600000|2022-05-13 02:40:00|1193.5|1192|1193.7|1192.7|1194.1|1193.3|1193.4|1192|7
1652409900000|2022-05-13 02:45:00|1193.6|1193|1193.4|1192.4|1193.7|1193.1|1192.9|1191.9|12
1652410200000|2022-05-13 02:50:00|1193.3|1192.7|1194.3|1193.7|1195.3|1194.5|1193|1192.2|23
1652410500000|2022-05-13 02:55:00|1194.1|1193.1|1193.6|1192.6|1194.2|1193.5|1193.4|1192.4|10
1652410800000|2022-05-13 03:00:00|1194.1|1193.7|1194.8|1194.2|1195.6|1195|1194.1|1193.7|20
1652411100000|2022-05-13 03:05:00|1194.9|1193.9|1194.6|1193.6|1195.7|1194.9|1194.6|1193.6|5
1652411400000|2022-05-13 03:10:00|1194.3|1193.7|1195|1194.4|1195.1|1194.4|1192.2|1191.6|46
1652411700000|2022-05-13 03:15:00|1195.5|1194.5|1198.3|1197.7|1199|1198.3|1195.3|1194.5|75
1652412000000|2022-05-13 03:20:00|1198.4|1197.8|1198.3|1197.7|1199.4|1198.7|1198.3|1197.6|40
1652412300000|2022-05-13 03:25:00|1198.7|1198.1|1198.6|1197.6|1199.4|1198.8|1198.6|1197.6|37
1652412600000|2022-05-13 03:30:00|1198.4|1197.4|1197.4|1196.4|1198.4|1197.4|1196.8|1195.9|15
1652412900000|2022-05-13 03:35:00|1197|1196.6|1197.8|1197.2|1197.8|1197.2|1197|1196.3|6
1652413200000|2022-05-13 03:40:00|1197.7|1197.1|1197.9|1196.9|1198.4|1197.7|1197.3|1196.4|15
1652413500000|2022-05-13 03:45:00|1197.8|1197.2|1198.4|1197.4|1198.6|1197.7|1197.8|1197.1|4
1652413800000|2022-05-13 03:50:00|1198.1|1197.1|1198|1197.4|1198.1|1197.4|1196.8|1196.2|6
1652414100000|2022-05-13 03:55:00|1198.1|1197.5|1197|1196.4|1198.1|1197.5|1197|1196.4|9
1652414400000|2022-05-13 04:00:00|1197.1|1196.5|1196.6|1195.6|1197.4|1196.5|1196.1|1195.1|8
1652414700000|2022-05-13 04:05:00|1196.7|1196.1|1196.6|1195.6|1196.7|1196.1|1196.5|1195.6|1
1652415000000|2022-05-13 04:10:00|1196.5|1195.9|1197.4|1196.4|1197.4|1196.5|1196.3|1195.6|10
1652415300000|2022-05-13 04:15:00|1197.3|1196.7|1197.6|1197|1197.6|1197|1197.3|1196.6|6
1652415600000|2022-05-13 04:20:00|1197.5|1196.9|1198.6|1197.6|1198.9|1198.2|1197.4|1196.8|19
1652415900000|2022-05-13 04:25:00|1198.3|1197.7|1198.1|1197.5|1198.4|1197.7|1198|1197.4|3
1652416200000|2022-05-13 04:30:00|1197.9|1197.3|1195.6|1195|1198.9|1198.2|1195.4|1194.8|31
1652416500000|2022-05-13 04:35:00|1195.2|1194.6|1194.1|1193.1|1195.2|1194.6|1193.9|1192.9|35
1652416800000|2022-05-13 04:40:00|1193.8|1193.2|1193.5|1192.9|1194.6|1193.4|1193.5|1192.6|3
1652417100000|2022-05-13 04:45:00|1193.6|1192.6|1195.6|1194.6|1195.6|1194.6|1193.2|1192.5|11
1652417400000|2022-05-13 04:50:00|1195.3|1194.3|1195.4|1194.4|1195.9|1194.9|1195|1194.3|10
1652417700000|2022-05-13 04:55:00|1195.3|1194.3|1195.5|1194.9|1195.6|1195|1195|1194.3|3
1652418000000|2022-05-13 05:00:00|1195.6|1194.6|1196.1|1195.1|1196.4|1195.5|1195.5|1194.6|6
1652418300000|2022-05-13 05:05:00|1196|1195.4|1196|1195.4|1196.2|1195.6|1195|1194.4|8
1652418600000|2022-05-13 05:10:00|1196.2|1195.6|1196.4|1195.4|1197.3|1196.6|1195.4|1194.8|14
1652418900000|2022-05-13 05:15:00|1196.3|1195.3|1196.4|1195.4|1196.9|1196|1196|1195.3|9
1652419200000|2022-05-13 05:20:00|1197.1|1196.1|1197.4|1196.4|1197.4|1196.5|1196.8|1196.1|28
1652419500000|2022-05-13 05:25:00|1197.3|1196.7|1197.7|1197.1|1197.7|1197.1|1197|1196.4|1
1652419800000|2022-05-13 05:30:00|1198.3|1197.3|1199.4|1198.4|1199.4|1198.7|1198.2|1197.3|54
1652420100000|2022-05-13 05:35:00|1199.3|1198.7|1197.5|1196.9|1199.4|1198.7|1197.3|1196.6|11
1652420400000|2022-05-13 05:40:00|1197.6|1196.6|1196.9|1195.9|1197.8|1196.7|1195.9|1195.3|5
1652420700000|2022-05-13 05:45:00|1197.3|1196.3|1196|1195.4|1197.4|1196.4|1195.3|1194.4|17
1652421000000|2022-05-13 05:50:00|1196.1|1195.1|1197.7|1196.2|1197.7|1197|1195.8|1195.1|16
1652421300000|2022-05-13 05:55:00|1197.6|1196.6|1196.9|1195.9|1198.1|1197.4|1196.3|1195.6|20
1652421600000|2022-05-13 06:00:00|1197.1|1196.1|1194.4|1193.4|1197.1|1196.1|1194.4|1193.4|49
1652421900000|2022-05-13 06:05:00|1194.6|1193.6|1193.9|1193.3|1195.5|1194.9|1193.7|1193.1|16
1652422200000|2022-05-13 06:10:00|1194.1|1193.1|1192.1|1191.1|1194.2|1193.6|1192|1191.1|52
1652422500000|2022-05-13 06:15:00|1192.4|1191.4|1192.1|1191.1|1192.5|1191.4|1190.3|1189.6|36
1652422800000|2022-05-13 06:20:00|1192|1191.4|1192.8|1191.8|1192.9|1191.9|1191.5|1190.5|6
1652423100000|2022-05-13 06:25:00|1192.4|1192.2|1192.1|1191.1|1192.9|1192.2|1191.3|1190.6|8
1652423400000|2022-05-13 06:30:00|1191.8|1191.2|1191.1|1190.1|1192.5|1191.4|1191.1|1189.7|30
1652423700000|2022-05-13 06:35:00|1190.9|1189.9|1190.9|1189.9|1191.6|1190.8|1190.3|1189.5|19
1652424000000|2022-05-13 06:40:00|1190.8|1189.8|1190.9|1190.3|1191.6|1190.9|1190.3|1189.6|15
1652424300000|2022-05-13 06:45:00|1191|1190.4|1189.1|1188.1|1191|1190.4|1188.8|1187.9|36
1652424600000|2022-05-13 06:50:00|1188.8|1188.2|1188.1|1187.1|1190.6|1189.9|1187.8|1187.1|80
1652424900000|2022-05-13 06:55:00|1188|1187.4|1189|1187.5|1189|1188|1186.5|1185.8|50
1652425200000|2022-05-13 07:00:00|1188.3|1187.7|1184.1|1182.6|1190|1188.7|1183.4|1182.6|105
1652425500000|2022-05-13 07:05:00|1184.3|1182.8|1180.2|1179.2|1184.6|1183.5|1179.5|1178.6|232
1652425800000|2022-05-13 07:10:00|1180.1|1179.5|1176.9|1176.3|1180.7|1180|1176|1174.9|157
1652426100000|2022-05-13 07:15:00|1177.3|1176.7|1178.1|1176.6|1178.6|1177.3|1176.7|1176|84
1652426400000|2022-05-13 07:20:00|1177.9|1176.9|1179.5|1178.5|1179.8|1178.8|1177.6|1176.7|21
1652426700000|2022-05-13 07:25:00|1179.4|1178.8|1180.7|1180.1|1181|1180.3|1178.8|1178.2|29
1652427000000|2022-05-13 07:30:00|1180.8|1179.8|1181.8|1180.8|1181.8|1180.9|1180.2|1179.2|82
1652427300000|2022-05-13 07:35:00|1181.3|1180.7|1180.8|1180.2|1181.3|1180.7|1179.9|1178.9|21
1652427600000|2022-05-13 07:40:00|1181|1180.4|1179.5|1178.5|1181.6|1180.9|1178.2|1177.6|29
1652427900000|2022-05-13 07:45:00|1179.4|1178.8|1180.2|1179.6|1180.7|1180|1178.7|1178|25
1652428200000|2022-05-13 07:50:00|1180.5|1179.9|1181.2|1180.6|1181.5|1180.9|1180.4|1179.8|16
1652428500000|2022-05-13 07:55:00|1181.3|1180.7|1181.8|1180.8|1182|1181.2|1181.2|1180.5|8
1652428800000|2022-05-13 08:00:00|1181.5|1180.9|1178.8|1177.8|1181.6|1181|1178.4|1177.7|19
1652429100000|2022-05-13 08:05:00|1178.7|1178.1|1178.9|1178.3|1179.7|1178.8|1178.4|1177.6|14
1652429400000|2022-05-13 08:10:00|1179|1178.4|1179.8|1178.8|1180.4|1179.3|1178.4|1177.7|8
1652429700000|2022-05-13 08:15:00|1179.6|1179|1181.2|1180.6|1181.9|1180.6|1179.5|1178.4|15
1652430000000|2022-05-13 08:20:00|1181.8|1180.8|1182|1181.4|1182.8|1181.8|1180.5|1179.5|62
1652430300000|2022-05-13 08:25:00|1181.8|1181.2|1183.5|1182.5|1183.5|1182.9|1180.9|1180|42
1652430600000|2022-05-13 08:30:00|1182.9|1182.3|1183|1182.4|1184.5|1183.8|1182.8|1181.6|31
1652430900000|2022-05-13 08:35:00|1183.2|1182|1183.5|1182.5|1183.8|1183.2|1182.7|1181.7|18
1652431200000|2022-05-13 08:40:00|1183.4|1182.4|1184|1183|1184.5|1183.8|1183.2|1182.3|40
1652431500000|2022-05-13 08:45:00|1183.9|1183.3|1180.5|1179|1184.5|1183.9|1178.4|1177.7|169
1652431800000|2022-05-13 08:50:00|1180.2|1178.7|1178.3|1177.3|1180.8|1179.6|1176.4|1175.5|125
1652432100000|2022-05-13 08:55:00|1178.4|1176.9|1175.2|1173.7|1178.4|1176.9|1173.7|1172.8|106
1652432400000|2022-05-13 09:00:00|1175.1|1173.6|1175|1174|1175.1|1174.1|1172.7|1171.9|83
1652432700000|2022-05-13 09:05:00|1174.9|1174.3|1174.7|1174.1|1176.1|1175.5|1174.4|1173.6|34
1652433000000|2022-05-13 09:10:00|1174.9|1174.3|1173.9|1173.3|1175.4|1174.8|1173.8|1173.2|46
1652433300000|2022-05-13 09:15:00|1173.8|1173.2|1174.2|1173.2|1175.1|1174.5|1173.6|1173|32
1652433600000|2022-05-13 09:20:00|1174.1|1173.5|1173.9|1172.9|1174.7|1173.8|1172.6|1172|31
1652433900000|2022-05-13 09:25:00|1173.5|1172.8|1172.4|1171.8|1174.4|1173.7|1172.2|1171.6|98
1652434200000|2022-05-13 09:30:00|1172.5|1171.9|1175|1174.4|1175.2|1174.4|1172.3|1171.7|107
1652434500000|2022-05-13 09:35:00|1174.9|1173.9|1175.8|1175.2|1175.8|1175.2|1174.3|1173.6|55
1652434800000|2022-05-13 09:40:00|1176.2|1175.6|1176.5|1175.9|1176.7|1176.1|1175.3|1174.7|37
1652435100000|2022-05-13 09:45:00|1176.7|1176.1|1176.2|1175.2|1176.7|1176.1|1175.5|1174.6|56
1652435400000|2022-05-13 09:50:00|1176.3|1175.3|1173.8|1173.2|1176.4|1175.8|1173.4|1172.8|46
1652435700000|2022-05-13 09:55:00|1173.9|1173.3|1173.7|1173.1|1174.9|1174.2|1172.7|1172.1|27
1652436000000|2022-05-13 10:00:00|1173.8|1173.2|1173.5|1172.9|1174.4|1173.7|1173.3|1172.5|35
1652436300000|2022-05-13 10:05:00|1173.6|1172.6|1173.1|1172.5|1173.7|1173.1|1172.4|1171.6|27
1652436600000|2022-05-13 10:10:00|1172.9|1172.3|1173.4|1172.4|1174.3|1173.7|1172.8|1172.1|16
1652436900000|2022-05-13 10:15:00|1173.1|1172.5|1173.1|1172.1|1173.8|1172.7|1172.5|1171.8|27
1652437200000|2022-05-13 10:20:00|1173|1172.4|1173.2|1172.2|1173.2|1172.5|1172.5|1171.9|24
1652437500000|2022-05-13 10:25:00|1173.1|1172.1|1173.3|1172.7|1173.6|1172.9|1172.2|1171.6|63
1652437800000|2022-05-13 10:30:00|1173.6|1172.6|1175.2|1174.6|1175.2|1174.6|1173.3|1172.6|27
1652438100000|2022-05-13 10:35:00|1175.1|1174.1|1174.1|1173.1|1176.1|1175.5|1173.6|1172.8|47
1652438400000|2022-05-13 10:40:00|1173.8|1173.2|1175.6|1174.6|1175.6|1174.8|1173.5|1172.8|22
1652438700000|2022-05-13 10:45:00|1175.2|1174.4|1174.8|1174.2|1175.9|1175.1|1173.6|1172.9|13
1652439000000|2022-05-13 10:50:00|1174.9|1173.8|1174.2|1173.2|1175|1174.4|1173.8|1172.9|32
1652439300000|2022-05-13 10:55:00|1174.1|1173.5|1175.1|1174.5|1175.2|1174.5|1173.9|1173.3|25
1652439600000|2022-05-13 11:00:00|1175|1174.1|1173.6|1173|1175.1|1174.4|1172.3|1171.6|99
1652439900000|2022-05-13 11:05:00|1173.5|1172.9|1174.6|1173.6|1174.6|1173.7|1172.9|1172.2|66
1652440200000|2022-05-13 11:10:00|1174.5|1173.9|1175.5|1174.9|1175.7|1175.1|1174.3|1173.3|57
1652440500000|2022-05-13 11:15:00|1175.4|1174.8|1175.5|1174.5|1175.8|1175.1|1174.9|1174.3|55
1652440800000|2022-05-13 11:20:00|1175.2|1174.6|1174.8|1173.8|1175.6|1175|1174|1173.3|64
1652441100000|2022-05-13 11:25:00|1175.2|1173.7|1174.1|1173.1|1175.2|1174.4|1173.3|1172.6|35
1652441400000|2022-05-13 11:30:00|1174|1173.4|1176.1|1175.1|1176.4|1175.4|1174|1173.3|15
1652441700000|2022-05-13 11:35:00|1176.2|1175.2|1176.1|1175.1|1176.7|1176.1|1175.3|1174.6|36
1652442000000|2022-05-13 11:40:00|1176|1175.4|1175.1|1174.1|1176.9|1176.2|1175.1|1174|29
1652442300000|2022-05-13 11:45:00|1174.3|1173.7|1174.8|1174.2|1176.1|1175.2|1173.8|1173.1|39
1652442600000|2022-05-13 11:50:00|1175.1|1174.1|1174.2|1173.6|1175.6|1174.7|1174.2|1173.3|42
1652442900000|2022-05-13 11:55:00|1174.1|1173.5|1176.9|1175.9|1177|1176.2|1174|1173.4|95
1652443200000|2022-05-13 12:00:00|1177.7|1176.7|1177.2|1176.2|1180.1|1179.2|1177|1176.2|126
1652443500000|2022-05-13 12:05:00|1176.9|1176.3|1173|1172|1177.4|1176.7|1173|1172|101
1652443800000|2022-05-13 12:10:00|1172.9|1172.3|1175.5|1174.9|1176.3|1175.3|1172.9|1171.8|96
1652444100000|2022-05-13 12:15:00|1175.4|1174.4|1173.5|1172.9|1175.4|1174.4|1173.5|1172.5|27
1652444400000|2022-05-13 12:20:00|1173.8|1173.2|1173.6|1173|1174.8|1174.2|1173.5|1172.9|40
1652444700000|2022-05-13 12:25:00|1173.9|1172.9|1173|1172.4|1174.7|1173.7|1172.5|1171.7|55
1652445000000|2022-05-13 12:30:00|1173.5|1172.9|1173.8|1173.2|1174.8|1174.2|1173.1|1172.5|56
1652445300000|2022-05-13 12:35:00|1173.9|1172.9|1174.8|1173.8|1174.9|1174.2|1173.2|1172.5|37
1652445600000|2022-05-13 12:40:00|1174.9|1174.3|1173.1|1172.5|1175.1|1174.4|1173|1172.4|86
1652448600000|2022-05-13 13:30:00|1173.8|1173.2|1175.7|1175.1|1178.8|1178.2|1172.9|1171.9|1320
1652448900000|2022-05-13 13:35:00|1175.5|1174.9|1166.8|1166.2|1179|1178.3|1164.9|1163.9|1218
1652449200000|2022-05-13 13:40:00|1166.7|1166.1|1168|1167.4|1168.5|1167.7|1163.4|1162.8|774
1652449500000|2022-05-13 13:45:00|1168.3|1167.3|1172.7|1172.1|1173.4|1172.8|1167.4|1166.7|704
1652449800000|2022-05-13 13:50:00|1173.3|1172.7|1171.6|1171|1174.4|1173.8|1169.4|1168.7|405
1652450100000|2022-05-13 13:55:00|1171.9|1171.3|1167.4|1166.8|1172.2|1171.6|1166.9|1166.2|416
1652450400000|2022-05-13 14:00:00|1167.2|1166.6|1166.5|1165.9|1170.7|1169.8|1166.3|1165.7|319
1652450700000|2022-05-13 14:05:00|1166.7|1166.1|1172.3|1171.7|1172.7|1172.1|1165.1|1164.5|492
1652451000000|2022-05-13 14:10:00|1172.2|1171.6|1172.7|1172.1|1174.6|1174|1171|1170.4|301
1652451300000|2022-05-13 14:15:00|1172.6|1172|1164.7|1164.1|1172.8|1172.2|1164.7|1164.1|331
1652451600000|2022-05-13 14:20:00|1164.8|1164.2|1160.6|1160|1166.7|1166.1|1160.1|1159.4|577
1652451900000|2022-05-13 14:25:00|1160.3|1159.7|1167.6|1167|1168|1167.4|1160.1|1159.5|473
1652452200000|2022-05-13 14:30:00|1167.5|1166.9|1166.5|1165.9|1167.5|1166.9|1163.9|1163.3|340
1652452500000|2022-05-13 14:35:00|1166.6|1166|1167.3|1166.7|1169.3|1168.7|1166.6|1165.8|215
1652452800000|2022-05-13 14:40:00|1167.5|1166.9|1167.5|1166.9|1169.3|1168.6|1166.4|1165.8|196
1652453100000|2022-05-13 14:45:00|1167.8|1167.2|1168.6|1167.6|1169|1168.4|1165.1|1164.5|190
1652453400000|2022-05-13 14:50:00|1168.3|1167.7|1170|1169.4|1171|1170.4|1168|1167.1|123
1652453700000|2022-05-13 14:55:00|1169.9|1169.3|1170.3|1169.7|1172.1|1171.4|1169.9|1169.1|146
1652454000000|2022-05-13 15:00:00|1170.1|1169.5|1171.5|1170.9|1173.1|1172.5|1170.1|1169.5|164
1652454300000|2022-05-13 15:05:00|1171.1|1170.5|1170.3|1169.7|1172|1171.4|1169.8|1169.2|124
1652454600000|2022-05-13 15:10:00|1170.6|1169.6|1172.2|1171.6|1173.1|1172.2|1170.3|1169.3|113
1652454900000|2022-05-13 15:15:00|1172.3|1171.7|1171.3|1170.7|1173.1|1172.4|1171.2|1170.6|180
1652455200000|2022-05-13 15:20:00|1171.5|1170.9|1169.8|1169.2|1172.4|1171.8|1169.2|1168.6|143
1652455500000|2022-05-13 15:25:00|1169.7|1169.1|1172.3|1171.7|1172.4|1171.8|1169.5|1168.9|141
1652455800000|2022-05-13 15:30:00|1172.2|1171.6|1170.5|1169.9|1172.5|1171.9|1167.5|1166.9|142
1652456100000|2022-05-13 15:35:00|1170.3|1169.3|1170.3|1169.7|1171.1|1170.5|1168|1167.4|109
1652456400000|2022-05-13 15:40:00|1170.2|1169.6|1169.4|1168.8|1170.2|1169.6|1168.2|1167.6|130
1652456700000|2022-05-13 15:45:00|1169.1|1168.5|1168.7|1168.1|1170.5|1169.9|1168.7|1168.1|105
1652457000000|2022-05-13 15:50:00|1169|1168.4|1170.8|1169.8|1170.8|1170.1|1167.8|1167.2|147
1652457300000|2022-05-13 15:55:00|1170.7|1170.1|1172.2|1171.6|1172.3|1171.7|1170.1|1169.5|177
1652457600000|2022-05-13 16:00:00|1172.3|1171.7|1175.2|1174.6|1175.7|1175.1|1172.2|1171.5|237
1652457900000|2022-05-13 16:05:00|1174.9|1174.3|1175.6|1175|1175.9|1175.3|1174.1|1173.2|227
1652458200000|2022-05-13 16:10:00|1175.5|1174.9|1172.6|1172|1175.9|1175.3|1172.1|1171.5|245
1652458500000|2022-05-13 16:15:00|1172.4|1171.8|1170.8|1170.2|1172.4|1171.8|1168.9|1168.3|266
1652458800000|2022-05-13 16:20:00|1170.9|1170.3|1169.1|1168.5|1172.3|1171.7|1168.8|1168.1|132
1652459100000|2022-05-13 16:25:00|1169|1168.4|1166.8|1166.2|1170.3|1169.7|1165.4|1164.8|243
1652459400000|2022-05-13 16:30:00|1166.9|1165.8|1168.3|1167.3|1168.6|1168|1166.6|1165.8|170
1652459700000|2022-05-13 16:35:00|1168.1|1167.7|1168.7|1168.1|1170.1|1169.4|1168|1167.3|94
1652460000000|2022-05-13 16:40:00|1168.3|1167.7|1167.1|1166.5|1169.6|1169|1165.8|1165.2|119
1652460300000|2022-05-13 16:45:00|1167.3|1166.7|1167.3|1166.7|1167.4|1166.7|1166.1|1165.3|86
1652460600000|2022-05-13 16:50:00|1167.4|1166.8|1166.6|1166|1167.4|1166.8|1164.8|1164.2|251
1652460900000|2022-05-13 16:55:00|1166.5|1165.9|1168.8|1168.2|1168.8|1168.2|1166.5|1165.9|77
1652461200000|2022-05-13 17:00:00|1168.9|1168.3|1169.9|1169.3|1170|1169.4|1167.8|1167.2|58
1652461500000|2022-05-13 17:05:00|1170|1169.4|1169.1|1168.5|1170.7|1170|1169.1|1168.4|139
1652461800000|2022-05-13 17:10:00|1169|1168.4|1170.5|1169.9|1170.5|1169.9|1167.5|1166.9|132
1652462100000|2022-05-13 17:15:00|1170.4|1169.8|1169|1168.4|1171|1170.3|1168.9|1168|97
1652462400000|2022-05-13 17:20:00|1169.3|1168.3|1171.7|1170.7|1172.2|1171.3|1168.7|1167.8|97
1652462700000|2022-05-13 17:25:00|1171.4|1170.8|1172.9|1171.9|1173|1172.2|1171|1170.4|168
1652463000000|2022-05-13 17:30:00|1172.8|1172.2|1172.9|1171.9|1173.7|1173|1172.5|1171.8|138
1652463300000|2022-05-13 17:35:00|1172.8|1172.2|1172.6|1172|1173.4|1172.7|1172.4|1171.8|169
1652463600000|2022-05-13 17:40:00|1172.7|1172.1|1173.9|1173.3|1174.8|1174.2|1172.6|1171.9|131
1652463900000|2022-05-13 17:45:00|1174.2|1173.6|1175.9|1175.3|1176|1175.3|1174.1|1173.5|139
1652464200000|2022-05-13 17:50:00|1176|1175.4|1175.6|1175|1176.8|1176.2|1175.3|1174.7|142
1652464500000|2022-05-13 17:55:00|1175.5|1174.9|1175.4|1174.8|1175.8|1175.2|1174.6|1174|228
1652464800000|2022-05-13 18:00:00|1175.5|1174.9|1177.9|1177.3|1177.9|1177.3|1175.2|1174.6|262
1652465100000|2022-05-13 18:05:00|1178|1177.4|1174.7|1174.1|1178.2|1177.5|1174.6|1174|334
1652465400000|2022-05-13 18:10:00|1174.9|1174.3|1178.6|1178|1179.6|1179|1174.9|1174.3|564
1652465700000|2022-05-13 18:15:00|1179.2|1178.6|1181.8|1180.8|1182.1|1181.3|1178.3|1177.6|678
1652659200000|2022-05-16 00:00:00|1240.7|1239.2|1249.1|1248.5|1249.3|1248.7|1240|1238.5|2030
1652659500000|2022-05-16 00:05:00|||||||||127
1652659800000|2022-05-16 00:10:00|1248.6|1248|1240.1|1238.6|1250|1248.5|1230.4|1229.3|1497
1652660100000|2022-05-16 00:15:00|1239.1|1238.1|1228.6|1227.6|1239.4|1238.5|1226.9|1225.7|549
1652660400000|2022-05-16 00:20:00|1228.7|1227.2|1241.8|1240.3|1242.4|1241.1|1223.7|1222.4|818
1652660700000|2022-05-16 00:25:00|1241.7|1240.2|1240|1238.5|1241.8|1240.3|1232.5|1231.7|285
1652661000000|2022-05-16 00:30:00|1239.9|1239.3|1241.2|1239.7|1243.6|1242.5|1239.1|1237.6|253
1652661300000|2022-05-16 00:35:00|1241.3|1239.8|1239.5|1238.5|1241.6|1240.2|1239|1238.3|149
1652661600000|2022-05-16 00:40:00|1239.2|1238.6|1240.5|1239|1240.8|1239.8|1239|1237.5|81
1652661900000|2022-05-16 00:45:00|1240.1|1239.1|1241.7|1240.2|1241.7|1240.2|1239.2|1238.3|59
1652662200000|2022-05-16 00:50:00|1241.3|1240.3|1242|1241|1242.2|1241|1239.9|1239|57
1652662500000|2022-05-16 00:55:00|1242.5|1241.9|1241.4|1240.8|1244.5|1243.4|1241.4|1240.8|130
1652662800000|2022-05-16 01:00:00|1241.8|1241.6|1243.5|1242|1245.2|1243.8|1241.8|1241.2|166
1652663100000|2022-05-16 01:05:00|1243.7|1242.2|1246.1|1245.5|1246.8|1245.9|1243.5|1242|110
1652663400000|2022-05-16 01:10:00|1246|1245.4|1244.5|1243.9|1246.7|1246.1|1244.5|1243.9|118
1652663700000|2022-05-16 01:15:00|1244.6|1243.6|1242.5|1241.9|1245.2|1243.7|1241.3|1240.7|126
1652664000000|2022-05-16 01:20:00|1242.7|1242.1|1245.2|1243.7|1245.2|1243.9|1242.7|1241.7|34
1652664300000|2022-05-16 01:25:00|1245.1|1244.1|1244.2|1243.2|1245.5|1244.4|1243.5|1242.5|26
1652664600000|2022-05-16 01:30:00|1244.1|1243.5|1245.7|1244.7|1245.7|1244.9|1243.7|1242.3|87
1652664900000|2022-05-16 01:35:00|1245.5|1244.9|1245.5|1244.9|1246.1|1245.5|1244.7|1243.5|94
1652665200000|2022-05-16 01:40:00|1245.6|1244.6|1245.3|1243.8|1245.9|1245|1244.6|1243.6|16
1652665500000|2022-05-16 01:45:00|1245|1244.4|1244|1242.5|1245.5|1244.4|1243.2|1242.5|43
1652665800000|2022-05-16 01:50:00|1243.5|1242.9|1244.8|1244.2|1245.2|1244.4|1243.4|1242.5|10
1652666100000|2022-05-16 01:55:00|1244.9|1243.9|1242.1|1241.5|1244.9|1244|1242.1|1241.4|25
1652666400000|2022-05-16 02:00:00|1242.8|1241.3|1242.7|1241.7|1243.2|1241.8|1241.2|1240.6|73
1652666700000|2022-05-16 02:05:00|1242.6|1242|1240.2|1239.2|1242.9|1242.2|1240.1|1239.1|79
1652667000000|2022-05-16 02:10:00|1239.9|1239.3|1237.6|1237|1240.6|1239.4|1237.2|1236.6|119
1652667300000|2022-05-16 02:15:00|1237.2|1236.6|1243.1|1241.6|1243.3|1242.4|1237|1236|88
1652667600000|2022-05-16 02:20:00|1243.4|1241.9|1239.6|1239|1243.4|1242.1|1239.6|1239|51
1652667900000|2022-05-16 02:25:00|1239.7|1239.1|1242.7|1241.7|1242.7|1241.7|1239.7|1239.1|33
1652668200000|2022-05-16 02:30:00|1242.9|1241.4|1243.8|1242.8|1243.9|1242.8|1241.7|1240.4|29
1652668500000|2022-05-16 02:35:00|1243.7|1242.2|1242.2|1240.7|1244.1|1242.9|1242.1|1240.7|42
1652668800000|2022-05-16 02:40:00|1242|1241|1242|1241.4|1243.6|1242.3|1241.8|1240.7|8
1652669100000|2022-05-16 02:45:00|1241.8|1240.8|1238.2|1236.7|1242.5|1241.1|1238.2|1236.7|81
1652669400000|2022-05-16 02:50:00|1237.6|1237|1238.4|1236.9|1238.9|1237.7|1236.2|1235.4|99
1652669700000|2022-05-16 02:55:00|1238.2|1237.6|1237.4|1235.9|1238.5|1237.6|1237|1235.6|19
1652670000000|2022-05-16 03:00:00|1237.5|1236|1238.8|1237.8|1239.3|1238.4|1237.5|1236|14
1652670300000|2022-05-16 03:05:00|1238.7|1238.1|1237.9|1236.4|1239|1238.4|1236.8|1235.7|43
1652670600000|2022-05-16 03:10:00|1238|1236.5|1238.3|1237.3|1238.8|1237.3|1236.7|1235.8|7
1652670900000|2022-05-16 03:15:00|1238.5|1237|1238.8|1237.3|1238.9|1237.9|1236.5|1235.6|58
1652671200000|2022-05-16 03:20:00|1238.4|1236.9|1237|1235.5|1238.4|1237|1235.4|1233.9|53
1652671500000|2022-05-16 03:25:00|1236.6|1235.6|1237.8|1236.3|1237.8|1236.3|1236.2|1234.7|13
1652671800000|2022-05-16 03:30:00|1237.7|1236.2|1235.6|1234.6|1238.2|1237.1|1235.6|1234.5|12
1652672100000|2022-05-16 03:35:00|1235.7|1234.2|1235.2|1233.7|1236|1234.5|1234.8|1233.7|20
1652672400000|2022-05-16 03:40:00|1234.8|1233.8|1236.6|1235.6|1236.9|1235.6|1234.6|1233.4|7
1652672700000|2022-05-16 03:45:00|1236.8|1235.1|1236|1234.5|1236.8|1235.3|1236|1234.5|16
1652673000000|2022-05-16 03:50:00|1235.9|1234.4|1235.3|1234.3|1236.4|1235.6|1235.3|1234.2|16
1652673300000|2022-05-16 03:55:00|1235.2|1234.6|1236.4|1234.9|1236.7|1235.9|1235.2|1234.4|24
1652673600000|2022-05-16 04:00:00|1236.5|1235.5|1236|1235.4|1236.7|1235.6|1236|1235.2|10
1652673900000|2022-05-16 04:05:00|1236.1|1235.5|1239.1|1238.1|1239.7|1238.5|1236.1|1235.5|16
1652674200000|2022-05-16 04:10:00|1239.7|1238.5|1240.3|1239.3|1240.3|1239.4|1238.7|1237.9|33
1652674500000|2022-05-16 04:15:00|1240.4|1238.9|1239.2|1238.6|1240.4|1238.9|1239.2|1238.4|2
1652674800000|2022-05-16 04:20:00|1239.1|1237.7|1239.1|1238.5|1239.9|1238.5|1238.6|1237.6|6
1652675100000|2022-05-16 04:25:00|1239|1238.4|1238.3|1237.7|1239|1238.4|1238.2|1237.6|23
1652675400000|2022-05-16 04:30:00|1238.4|1237.3|1238.1|1237.5|1239.1|1238|1238|1237.2|15
1652675700000|2022-05-16 04:35:00|1238|1237.4|1237.1|1236.1|1238.7|1237.7|1237.1|1236.1|43
1652676000000|2022-05-16 04:40:00|1237.2|1236.2|1236.4|1235.4|1237.2|1236.2|1235.1|1234.1|19
1652676300000|2022-05-16 04:45:00|1236.1|1235.5|1236.5|1235|1236.5|1235.5|1235.7|1234.3|7
1652676600000|2022-05-16 04:50:00|1236.3|1234.8|1236.7|1235.7|1237.3|1236.1|1236.3|1234.8|3
1652676900000|2022-05-16 04:55:00|1237|1235.5|1239|1237.5|1239|1237.6|1236.9|1235.5|25
1652677200000|2022-05-16 05:00:00|1239.2|1237.7|1238.8|1238.2|1239.2|1238.3|1238.5|1237.7|5
1652677500000|2022-05-16 05:05:00|1239.1|1238.1|1239.2|1238.2|1239.2|1238.6|1238.7|1238.1|10
1652677800000|2022-05-16 05:10:00|1239.1|1238.5|1239.3|1238.3|1240.6|1240|1238.8|1237.9|35
1652678100000|2022-05-16 05:15:00|1239.4|1237.9|1241|1240.4|1241|1240.4|1239.1|1237.9|13
1652678400000|2022-05-16 05:20:00|1241.1|1240.5|1240.8|1239.8|1241.7|1240.9|1240.6|1239.4|29
1652678700000|2022-05-16 05:25:00|1241.2|1239.7|1240.7|1240.1|1241.3|1240.2|1240.6|1239.2|6
1652679000000|2022-05-16 05:30:00|1241.3|1240.3|1239.8|1238.8|1241.3|1240.4|1239.3|1237.9|12
1652679300000|2022-05-16 05:35:00|1240.2|1238.7|1241.1|1240.1|1241.6|1240.7|1240|1238.7|7
1652679600000|2022-05-16 05:40:00|1240.8|1240.2|1241.3|1240.3|1241.3|1240.3|1239.8|1238.3|15
1652679900000|2022-05-16 05:45:00|1241.5|1240|1240.6|1239.6|1241.5|1240.3|1240.3|1239.5|29
1652680200000|2022-05-16 05:50:00|1240.3|1239.7|1240.8|1240.2|1241.1|1240.4|1240.1|1239.5|43
1652680500000|2022-05-16 05:55:00|1240.9|1240.3|1240.9|1240.3|1241.7|1240.7|1240.8|1240|19
1652680800000|2022-05-16 06:00:00|1240.8|1240.2|1239.6|1238.6|1241|1240.2|1238.8|1237.5|57
1652681100000|2022-05-16 06:05:00|1239.7|1238.2|1240.6|1239.6|1241|1240.2|1239.5|1238.2|18
1652681400000|2022-05-16 06:10:00|1240.8|1239.8|1241.6|1240.6|1242.3|1241.7|1240|1239.2|28
1652681700000|2022-05-16 06:15:00|1242|1240.5|1242.1|1241.1|1242.7|1241.6|1241.8|1240.5|40
1652682000000|2022-05-16 06:20:00|1241.8|1241.2|1241.8|1241.2|1242.8|1241.9|1241.8|1241.1|15
1652682300000|2022-05-16 06:25:00|1241.7|1240.2|1242.7|1242.1|1242.9|1242.2|1240.8|1239.5|26
1652682600000|2022-05-16 06:30:00|1242.8|1242.2|1243.2|1242.6|1243.4|1242.6|1242.8|1241.9|18
1652682900000|2022-05-16 06:35:00|1243.5|1242.5|1244.2|1243.2|1244.3|1243.6|1243.2|1242.1|41
1652683200000|2022-05-16 06:40:00|1244.1|1243.5|1244.1|1243.5|1244.5|1243.5|1243.5|1242.5|22
1652683500000|2022-05-16 06:45:00|1244.3|1243.7|1243.4|1241.9|1244.6|1243.9|1243|1241.9|15
1652683800000|2022-05-16 06:50:00|1243.5|1242|1241.1|1240.5|1243.5|1242.4|1241.1|1240|25
1652684100000|2022-05-16 06:55:00|1241|1240.4|1243.5|1242.5|1243.8|1242.8|1241|1240.2|49
1652684400000|2022-05-16 07:00:00|1243.4|1242.4|1244.4|1243.4|1245.1|1244.1|1243.4|1242.4|34
1652684700000|2022-05-16 07:05:00|1245.3|1244.3|1245|1244|1245.5|1244.5|1244.4|1243.4|28
1652685000000|2022-05-16 07:10:00|1244.4|1243.4|1243.5|1242.9|1245.1|1244.3|1242.8|1242.1|24
1652685300000|2022-05-16 07:15:00|1243.2|1242.2|1242.7|1241.7|1243.2|1242.5|1242.1|1241.4|29
1652685600000|2022-05-16 07:20:00|1242.8|1241.3|1242.7|1241.7|1243|1242.4|1241.3|1239.8|53
1652685900000|2022-05-16 07:25:00|1242.6|1241.1|1243.5|1242.5|1244.3|1243.2|1241.6|1240.8|125
1652686200000|2022-05-16 07:30:00|1243.3|1242.7|1243.7|1242.7|1244.6|1243.7|1242|1241|79
1652686500000|2022-05-16 07:35:00|1243.6|1243|1242.1|1241.5|1243.7|1243.1|1241.4|1240.1|22
1652686800000|2022-05-16 07:40:00|1242|1241.4|1242.3|1241.7|1243.1|1242.2|1242|1241.3|15
1652687100000|2022-05-16 07:45:00|1242.6|1241.6|1242.8|1242.2|1243.7|1243|1242.6|1241.6|16
1652687400000|2022-05-16 07:50:00|1243|1242.4|1240.7|1239.7|1243.7|1242.8|1240.7|1239.7|63
1652687700000|2022-05-16 07:55:00|1240.5|1239.5|1240.5|1239.5|1241.1|1240.3|1239.1|1238.2|32
1652688000000|2022-05-16 08:00:00|1240.4|1239.4|1237.7|1236.7|1240.6|1239.4|1237.2|1236.5|85
1652688300000|2022-05-16 08:05:00|1237.5|1236.9|1238.5|1237.5|1238.5|1237.6|1237.1|1236.4|38
1652688600000|2022-05-16 08:10:00|1238.7|1237.7|1240.2|1239.2|1240.2|1239.3|1238.4|1237.5|76
1652688900000|2022-05-16 08:15:00|1240.3|1238.8|1241.9|1240.9|1241.9|1241.2|1239.9|1238.6|17
1652689200000|2022-05-16 08:20:00|1242.3|1240.8|1239.7|1239.1|1242.5|1241.4|1239.6|1239|32
1652689500000|2022-05-16 08:25:00|1239.6|1239|1239.7|1239.1|1240.4|1239.7|1239.6|1238.8|63
1652689800000|2022-05-16 08:30:00|1239.9|1239.3|1239.6|1238.6|1240.7|1240|1239.1|1238.1|85
1652690100000|2022-05-16 08:35:00|1239.8|1238.3|1237.3|1236.3|1239.8|1238.4|1237|1235.9|86
1652690400000|2022-05-16 08:40:00|1237|1236.4|1236.3|1235.3|1238|1237.2|1236.3|1235.3|62
1652690700000|2022-05-16 08:45:00|1236.9|1235.9|1240.1|1239.1|1240.1|1239.2|1235.8|1235.2|241
1652691000000|2022-05-16 08:50:00|1240.8|1239.8|1239.4|1238.8|1241.1|1240|1239.3|1238.4|123
1652691300000|2022-05-16 08:55:00|1239.1|1238.5|1239.5|1238.9|1240.1|1239.5|1237.9|1237.3|94
1652691600000|2022-05-16 09:00:00|1239.9|1239|1236.7|1236.1|1241|1239.9|1236.7|1236|88
1652691900000|2022-05-16 09:05:00|1236.9|1235.4|1235.1|1234.5|1237.4|1236.6|1235.1|1234.4|67
1652692200000|2022-05-16 09:10:00|1235|1234.4|1233.1|1232.1|1235.5|1234.7|1232.8|1232.1|104
1652692500000|2022-05-16 09:15:00|1233.3|1232.7|1232.1|1231.1|1233.4|1232.7|1231.6|1230.9|33
1652692800000|2022-05-16 09:20:00|1232|1231.4|1231.3|1230.7|1233.6|1232.7|1231.1|1230.3|52
1652693100000|2022-05-16 09:25:00|1231.2|1230.6|1232.6|1232|1232.9|1232|1230.1|1229.2|90
1652693400000|2022-05-16 09:30:00|1232.7|1232.1|1230.4|1228.9|1233.5|1232.7|1228.3|1227.6|161
1652693700000|2022-05-16 09:35:00|1230|1229|1229.5|1228.9|1230.6|1229.9|1229|1228|34
1652694000000|2022-05-16 09:40:00|1229.4|1228.8|1231|1230|1231|1230.2|1228.1|1227.5|44
1652694300000|2022-05-16 09:45:00|1230.7|1230.1|1226.8|1226.2|1231.6|1230.7|1226.6|1225.9|99
1652694600000|2022-05-16 09:50:00|1226.9|1226.3|1226.7|1226.1|1228.1|1227|1226.4|1225.8|61
1652694900000|2022-05-16 09:55:00|1226.6|1226|1226.3|1225.3|1226.9|1226.2|1225.4|1224.7|99
1652695200000|2022-05-16 10:00:00|1226.1|1225.5|1227.8|1226.8|1227.8|1226.8|1225.8|1225.1|80
1652695500000|2022-05-16 10:05:00|1227.5|1226.9|1230.8|1229.8|1230.8|1229.8|1227.1|1226.5|66
1652695800000|2022-05-16 10:10:00|1230.4|1229.4|1230.3|1229.7|1231|1230.2|1229.2|1228.2|40
1652696100000|2022-05-16 10:15:00|1230.5|1229.5|1228.1|1227.1|1230.6|1229.9|1227.9|1227.1|23
1652696400000|2022-05-16 10:20:00|1227.8|1227.2|1229.8|1228.8|1229.9|1228.9|1227.8|1227.1|34
1652696700000|2022-05-16 10:25:00|1230.1|1228.6|1230.5|1229.9|1231.1|1230.5|1229.5|1228.6|55
1652697000000|2022-05-16 10:30:00|1230.6|1229.6|1226.5|1225.9|1230.6|1229.7|1225.6|1225|152
1652697300000|2022-05-16 10:35:00|1226.2|1225.2|1227.7|1227.1|1228.7|1227.8|1226.1|1225.2|71
1652697600000|2022-05-16 10:40:00|1227.4|1226.8|1228.6|1227.6|1228.7|1227.8|1227.4|1226.7|25
1652697900000|2022-05-16 10:45:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1227.7|1226.6|10
1652698200000|2022-05-16 10:50:00|1228.1|1227.5|1229.2|1228.2|1229.2|1228.2|1228.1|1227|27
1652698500000|2022-05-16 10:55:00|1228.9|1228.3|1229.1|1228.5|1230.3|1229.5|1228.8|1227.6|69
1652698800000|2022-05-16 11:00:00|1229.3|1228.7|1228.6|1227.6|1230.8|1230.1|1228.1|1227.2|73
1652699100000|2022-05-16 11:05:00|1229.8|1228.3|1228.6|1227.6|1229.8|1228.4|1228.4|1227.6|17
1652699400000|2022-05-16 11:10:00|1228.3|1227.7|1229.6|1228.6|1230.8|1229.4|1227.8|1226.6|43
1652699700000|2022-05-16 11:15:00|1229.3|1228.3|1226.6|1225.6|1229.5|1228.3|1226.2|1225.2|72
1652700000000|2022-05-16 11:20:00|1226.8|1226|1228.3|1227.7|1229.5|1228.2|1226.8|1226|35
1652700300000|2022-05-16 11:25:00|1229|1227.5|1230|1228.5|1230.3|1229.5|1228.6|1227.5|25
1652700600000|2022-05-16 11:30:00|1229.7|1228.7|1227.6|1226.6|1229.7|1228.8|1226.3|1225.1|66
1652700900000|2022-05-16 11:35:00|1227.5|1226.9|1227.7|1226.7|1229.6|1228.7|1227.1|1225.8|81
1652701200000|2022-05-16 11:40:00|1227.6|1227|1227.9|1226.9|1228.4|1227.5|1227.4|1226.4|20
1652701500000|2022-05-16 11:45:00|1227.6|1227|1231.5|1230.9|1232.2|1230.9|1227.5|1226.9|88
1652701800000|2022-05-16 11:50:00|1231.8|1230.8|1232.3|1231.3|1234|1232.8|1229.7|1228.9|153
1652702100000|2022-05-16 11:55:00|1232|1231.4|1232.8|1232.2|1234.4|1233.3|1231.6|1230.8|75
1652702400000|2022-05-16 12:00:00|1232.9|1232.3|1229.1|1228.5|1233.2|1232.3|1229.1|1228.5|55
1652702700000|2022-05-16 12:05:00|1229|1228.4|1229.1|1228.1|1231.2|1230.2|1228.1|1227.5|52
1652703000000|2022-05-16 12:10:00|1228.8|1227.8|1228.7|1228.1|1229.4|1228.8|1227.5|1226|81
1652703300000|2022-05-16 12:15:00|1228.8|1228.2|1227.8|1227.2|1229.5|1228.8|1227.2|1226.5|64
1652703600000|2022-05-16 12:20:00|1228.1|1227.1|1228|1227.4|1228.3|1227.7|1226.9|1226.3|70
1652703900000|2022-05-16 12:25:00|1228.2|1227.6|1229|1228.4|1229.4|1228.7|1227.7|1226.8|43
1652704200000|2022-05-16 12:30:00|1229.3|1228.3|1229.3|1228.3|1229.4|1228.7|1226.1|1225.5|105
1652704500000|2022-05-16 12:35:00|1228.8|1228.2|1230.4|1228.9|1230.6|1229.7|1228.1|1226.9|110
1652704800000|2022-05-16 12:40:00|1230.5|1229|1235.8|1235.2|1235.9|1235.3|1230.5|1229|179
1652707800000|2022-05-16 13:30:00|1235.7|1234.8|1233.7|1233.1|1236.7|1236.1|1226.2|1225.6|1433
1652708100000|2022-05-16 13:35:00|1233.6|1233|1234.3|1233.3|1238|1237.3|1233.4|1232.8|672
1652708400000|2022-05-16 13:40:00|1234.9|1233.7|1239.2|1238.6|1242.5|1241.9|1234.9|1233.7|711
1652708700000|2022-05-16 13:45:00|1239|1238.4|1242.1|1241.5|1242.2|1241.6|1237.9|1237|748
1652709000000|2022-05-16 13:50:00|1242.4|1241.8|1234.7|1234.1|1242.7|1242.1|1232.4|1231.8|618
1652709300000|2022-05-16 13:55:00|1234.8|1234.2|1241.2|1240.6|1241.6|1240.7|1234.8|1234.1|419
1652709600000|2022-05-16 14:00:00|1241.1|1240.5|1244.1|1243.5|1245.3|1244.7|1240.8|1240.2|515
1652709900000|2022-05-16 14:05:00|1244.3|1243.7|1239.3|1238.7|1244.3|1243.7|1237.2|1236.6|410
1652710200000|2022-05-16 14:10:00|1239.1|1238.5|1241.8|1241.2|1242.3|1241.7|1237.7|1237.1|459
1652710500000|2022-05-16 14:15:00|1241.7|1241.1|1248.1|1247.5|1248.7|1248.1|1241.7|1241.1|1447
1652710800000|2022-05-16 14:20:00|1248.2|1247.6|1248.8|1248.2|1249.1|1248.5|1247.6|1247|343
1652711100000|2022-05-16 14:25:00|1248.7|1248.1|1249.1|1248.5|1249.1|1248.5|1248.7|1248.1|190
1652711400000|2022-05-16 14:30:00|1249|1248.4|1249.1|1248.5|1249.1|1248.5|1248.7|1248.1|114
1652711700000|2022-05-16 14:35:00|1248.8|1248.2|1248.1|1247.5|1249.1|1248.5|1246.3|1245.4|1030
1652712000000|2022-05-16 14:40:00|1248|1247.4|1248.3|1247.7|1248.5|1247.9|1248|1247.4|732
1652712300000|2022-05-16 14:45:00|1248.4|1247.8|1248.5|1247.9|1248.6|1248|1248.1|1247.5|226
1652712600000|2022-05-16 14:50:00|1248.4|1247.8|1247.5|1246|1248.4|1247.8|1243.9|1243.3|964
1652712900000|2022-05-16 14:55:00|1247.4|1245.9|1248.2|1247.6|1248.4|1247.8|1246.8|1245.6|397
1652713200000|2022-05-16 15:00:00|1248.3|1247.7|1248.1|1247.5|1248.5|1247.9|1248.1|1247.5|92
1652713500000|2022-05-16 15:05:00|1248.2|1247.6|1246.6|1246|1248.3|1247.7|1246.6|1246|443
1652713800000|2022-05-16 15:10:00|1246.8|1246.2|1247.8|1246.8|1248.4|1247.8|1245.8|1245.2|1165
1652714100000|2022-05-16 15:15:00|1247.5|1246.9|1247.7|1246.2|1248.6|1248|1247.1|1246.2|510
1652714400000|2022-05-16 15:20:00|1247.4|1246.4|1246.6|1246|1247.7|1247.1|1245.4|1244.3|663
1652714700000|2022-05-16 15:25:00|1246.5|1245.9|1248.2|1247.6|1248.4|1247.8|1246.5|1245.7|117
1652715000000|2022-05-16 15:30:00|1248.3|1247.7|1248.1|1247.5|1248.3|1247.7|1248.1|1247.5|156
1652715300000|2022-05-16 15:35:00|1248.2|1247.6|1246.3|1245.3|1248.3|1247.7|1245.1|1244.5|684
1652715600000|2022-05-16 15:40:00|1246.2|1245.6|1248.3|1247.7|1248.3|1247.7|1245.2|1244.6|755
1652715900000|2022-05-16 15:45:00|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1247.9|1247.3|145
1652716200000|2022-05-16 15:50:00|1248.4|1247.8|1248.4|1247.8|1248.5|1247.9|1248.3|1247.7|97
1652716500000|2022-05-16 15:55:00|1248.5|1247.9|1248.4|1247.8|1248.6|1248|1247.8|1247.1|246
1652716800000|2022-05-16 16:00:00|1248.5|1247.9|1248.3|1247.7|1248.5|1247.9|1247.8|1247.2|346
1652717100000|2022-05-16 16:05:00|1248.4|1247.8|1248.6|1248|1248.7|1248.1|1248.3|1247.7|156
1652717400000|2022-05-16 16:10:00|1248.5|1247.9|1249.1|1248.5|1249.1|1248.5|1248.5|1247.9|48
1652717700000|2022-05-16 16:15:00|||||||||280
1652718000000|2022-05-16 16:20:00|||||||||66
1652718300000|2022-05-16 16:25:00|1248.7|1248.1|1248.6|1248|1248.9|1248.3|1248.6|1248|90
1652718600000|2022-05-16 16:30:00|1248.7|1248.1|1248.6|1248|1248.9|1248.3|1248.6|1248|87
1652718900000|2022-05-16 16:35:00|1248.5|1247.9|1248.7|1248.1|1248.7|1248.1|1248.5|1247.9|31
1652719200000|2022-05-16 16:40:00|1248.8|1248.2|1248.5|1247.9|1248.9|1248.3|1248.4|1247.8|88
1652719500000|2022-05-16 16:45:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|14
1652719800000|2022-05-16 16:50:00|1248.6|1248|1248.9|1248.3|1249.1|1248.5|1248.5|1247.9|68
1652720100000|2022-05-16 16:55:00|1249|1248.4|1248.9|1248.3|1249|1248.4|1248.8|1248.2|92
1652720400000|2022-05-16 17:00:00|1248.8|1248.2|1249|1248.4|1249.1|1248.5|1248.8|1248.2|37
1652720700000|2022-05-16 17:05:00|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249|1248.4|22
1652721000000|2022-05-16 17:10:00|||||||||25
1652721300000|2022-05-16 17:15:00|1249|1248.4|1248.7|1248.1|1249|1248.4|1248.7|1248.1|46
1652721600000|2022-05-16 17:20:00|1248.8|1248.2|1248.8|1248.2|1249.1|1248.5|1248.8|1248.2|41
1652721900000|2022-05-16 17:25:00|1248.7|1248.1|1248.9|1248.3|1249|1248.4|1248.7|1248.1|22
1652722200000|2022-05-16 17:30:00|1248.8|1248.2|1248.6|1248|1248.8|1248.2|1248.6|1248|68
1652722500000|2022-05-16 17:35:00|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|122
1652722800000|2022-05-16 17:40:00|1248.6|1248|1249.1|1248.5|1249.1|1248.5|1248.6|1248|242
1652723100000|2022-05-16 17:45:00|||||||||37
1652723400000|2022-05-16 17:50:00|||||||||108
1652723700000|2022-05-16 17:55:00|||||||||156
1652724000000|2022-05-16 18:00:00|||||||||152
1652724300000|2022-05-16 18:05:00|||||||||169
1652724600000|2022-05-16 18:10:00|||||||||514
1652724900000|2022-05-16 18:15:00|||||||||614
1652745600000|2022-05-17 00:00:00|1273.9|1272.9|1263.4|1262.4|1273.9|1272.9|1257.3|1256.3|952
1652745900000|2022-05-17 00:05:00|1263.8|1262.3|1268.1|1267.5|1268.6|1267.5|1261.1|1260.3|177
1652746200000|2022-05-17 00:10:00|1268.4|1267.4|1270.3|1269.7|1272.4|1271.8|1267.6|1266.6|244
1652746500000|2022-05-17 00:15:00|1270.2|1269.6|1268.7|1267.2|1272|1271.2|1267.9|1267.2|149
1652746800000|2022-05-17 00:20:00|1268.3|1267.3|1269.4|1267.9|1269.5|1268.6|1265.9|1265.2|105
1652747100000|2022-05-17 00:25:00|1269.1|1268.1|1270.1|1269.1|1270.4|1269.4|1268.1|1267|64
1652747400000|2022-05-17 00:30:00|1269.3|1268.7|1267.7|1267.1|1269.3|1268.7|1267|1266.2|78
1652747700000|2022-05-17 00:35:00|1268.1|1267.2|1264.2|1262.7|1268.6|1267.9|1263.8|1262.7|100
1652748000000|2022-05-17 00:40:00|1264.1|1263.1|1263.3|1262.3|1265.4|1264.3|1262.3|1261.5|106
1652748300000|2022-05-17 00:45:00|1263.1|1262.1|1260.8|1259.8|1263.2|1262.2|1260.1|1259|228
1652748600000|2022-05-17 00:50:00|1261.2|1259.7|1260.3|1259.7|1261.3|1260.5|1259.5|1258.8|46
1652748900000|2022-05-17 00:55:00|1259.9|1259.3|1258.8|1257.8|1260.4|1259.4|1256.6|1255.2|347
1652749200000|2022-05-17 01:00:00|1258.5|1257.9|1260.6|1260|1260.6|1260|1257.3|1256.3|124
1652749500000|2022-05-17 01:05:00|1260.7|1260.1|1260.6|1259.1|1263.6|1262.5|1259.3|1258.2|74
1652749800000|2022-05-17 01:10:00|1260.3|1259.3|1260.3|1259.3|1261.6|1260.8|1259.8|1259|69
1652750100000|2022-05-17 01:15:00|1260.4|1259.4|1261.5|1260.5|1261.6|1260.6|1259.9|1259.1|98
1652750400000|2022-05-17 01:20:00|1261.8|1260.3|1262.8|1261.8|1262.8|1262.1|1261.4|1260.3|48
1652750700000|2022-05-17 01:25:00|1262.9|1261.4|1264|1263|1264|1263.1|1261.7|1261|27
1652751000000|2022-05-17 01:30:00|1264.2|1263.2|1264.4|1263.8|1265.1|1264.3|1263.3|1262.6|32
1652751300000|2022-05-17 01:35:00|1264.6|1264|1265.1|1263.6|1265.1|1264.4|1264.1|1263.5|30
1652751600000|2022-05-17 01:40:00|1264.9|1264.3|1263.8|1262.8|1265.5|1264.5|1263.2|1262.1|20
1652751900000|2022-05-17 01:45:00|1263.7|1262.7|1261.7|1261.1|1263.8|1262.8|1261.7|1261.1|10
1652752200000|2022-05-17 01:50:00|1261.8|1260.8|1262|1261|1262.5|1261.5|1261.1|1260.2|25
1652752500000|2022-05-17 01:55:00|1262.4|1260.9|1262.2|1261.2|1262.7|1261.8|1261.9|1260.8|15
1652752800000|2022-05-17 02:00:00|1262.3|1261.3|1262.8|1261.8|1263.1|1262|1261.9|1261.2|16
1652753100000|2022-05-17 02:05:00|1262.7|1261.7|1262.7|1261.7|1262.9|1262|1261.9|1261.2|5
1652753400000|2022-05-17 02:10:00|1262.9|1261.9|1262.1|1261.1|1263.1|1262.5|1261.9|1261.1|115
1652753700000|2022-05-17 02:15:00|1261.9|1261.5|1262.3|1260.8|1262.3|1261.5|1261.1|1260.3|22
1652754000000|2022-05-17 02:20:00|1261.9|1260.9|1261.4|1260.8|1262.3|1261.3|1261|1260.4|24
1652754300000|2022-05-17 02:25:00|1261.3|1260.7|1261.9|1261.3|1261.9|1261.3|1261|1260.4|15
1652754600000|2022-05-17 02:30:00|1262|1261.4|1262.8|1262.2|1264.1|1263.5|1262|1261.4|21
1652754900000|2022-05-17 02:35:00|1262.7|1262.1|1262.1|1261.5|1262.7|1262.1|1261.8|1261.1|6
1652755200000|2022-05-17 02:40:00|1262.9|1261.9|1261.1|1260.5|1262.9|1262|1260.4|1259.5|22
1652755500000|2022-05-17 02:45:00|1261.2|1260.6|1259.4|1258.8|1261.2|1260.6|1259.3|1258.7|31
1652755800000|2022-05-17 02:50:00|1259.7|1258.7|1259.6|1259|1260.5|1259.6|1259.3|1258.7|16
1652756100000|2022-05-17 02:55:00|1259.4|1258.8|1260.6|1260|1261.3|1260.3|1258.9|1258.2|79
1652756400000|2022-05-17 03:00:00|1261.2|1260.2|1260.7|1259.7|1261.7|1260.8|1260.4|1259.7|40
1652756700000|2022-05-17 03:05:00|1260.4|1259.8|1260.6|1260|1261.2|1260.3|1260.3|1259.7|14
1652757000000|2022-05-17 03:10:00|1261.1|1260.5|1260.4|1259.8|1261.2|1260.5|1259.6|1258.9|75
1652757300000|2022-05-17 03:15:00|1260.5|1259.9|1259.6|1259|1260.8|1260|1259.6|1258.5|28
1652757600000|2022-05-17 03:20:00|1259.7|1258.7|1260.4|1259.4|1260.7|1260.1|1259.4|1258.6|16
1652757900000|2022-05-17 03:25:00|1260.1|1259.1|1259.6|1259|1260.3|1259.3|1259.1|1258.3|22
1652758200000|2022-05-17 03:30:00|1259.9|1258.9|1258.6|1258|1259.9|1259|1258.1|1257.4|41
1652758500000|2022-05-17 03:35:00|1258.4|1257.8|1257.6|1257|1258.9|1258|1257.6|1257|30
1652758800000|2022-05-17 03:40:00|1257.5|1256.9|1256.9|1256.3|1257.7|1257|1256.2|1255.5|78
1652759100000|2022-05-17 03:45:00|1257|1256|1257.4|1256.4|1257.7|1256.9|1256.6|1255.9|12
1652759400000|2022-05-17 03:50:00|1257.3|1256.7|1256.4|1255.8|1257.5|1256.8|1256.4|1255.7|14
1652759700000|2022-05-17 03:55:00|1256.6|1255.6|1256.2|1255.6|1256.9|1256.3|1256.2|1255.6|8
1652760000000|2022-05-17 04:00:00|1256.3|1255.7|1256.4|1255.8|1256.4|1255.8|1256.3|1255.7|8
1652760300000|2022-05-17 04:05:00|1256|1255.4|1254.6|1254|1256|1255.4|1253.9|1253.3|111
1652760600000|2022-05-17 04:10:00|1254.5|1253.9|1253.5|1252.9|1254.5|1253.9|1253.4|1252.8|28
1652760900000|2022-05-17 04:15:00|1253.6|1253|1252.7|1252.1|1253.9|1253.3|1252.4|1251.5|108
1652761200000|2022-05-17 04:20:00|1252.6|1252|1251.7|1251.1|1252.6|1252|1251.4|1250.8|133
1652761500000|2022-05-17 04:25:00|1251.6|1251|1251.7|1251.1|1251.8|1251.2|1251.5|1250.9|24
1652761800000|2022-05-17 04:30:00|1251.6|1251|1251.4|1250.8|1252.2|1251.6|1251.4|1250.8|65
1652762100000|2022-05-17 04:35:00|1251.6|1251|1251.2|1250.6|1252.1|1251.5|1250.9|1250.1|160
1652762400000|2022-05-17 04:40:00|1250.7|1250.1|1251.3|1250.7|1251.5|1250.8|1248.9|1248.3|70
1652762700000|2022-05-17 04:45:00|1251.4|1250.8|1249.4|1248.8|1251.8|1251.2|1249.4|1248.8|40
1652763000000|2022-05-17 04:50:00|1249.5|1248.5|1249.2|1248.6|1250.3|1249.6|1248.8|1248.1|30
1652763300000|2022-05-17 04:55:00|1248.9|1248.3|1248.3|1247.7|1249.1|1248.3|1248.3|1247.7|88
1652763600000|2022-05-17 05:00:00|1248.4|1247.8|1250|1249|1250|1249.3|1248.4|1247.8|86
1652763900000|2022-05-17 05:05:00|1249.4|1248.8|1249.7|1249.1|1250.6|1249.6|1249.1|1248.3|148
1652764200000|2022-05-17 05:10:00|1249.6|1249|1249.3|1248.7|1250.1|1249.2|1249.2|1248.5|13
1652764500000|2022-05-17 05:15:00|1249.2|1248.6|1249|1248.4|1249.4|1248.8|1248.3|1247.7|81
1652764800000|2022-05-17 05:20:00|1249.1|1248.5|1249.7|1249.1|1250.3|1249.7|1249|1248.4|27
1652765100000|2022-05-17 05:25:00|1249.9|1249.3|1250.5|1249.5|1250.8|1250.1|1249.9|1249.3|31
1652765400000|2022-05-17 05:30:00|1250.6|1249.6|1250.5|1249.5|1251.1|1250.3|1248.6|1248|39
1652765700000|2022-05-17 05:35:00|1250.2|1249.6|1251|1250|1251.3|1250.4|1249.9|1249.2|33
1652766000000|2022-05-17 05:40:00|1251.3|1250.3|1251.4|1250.4|1251.6|1250.9|1250.9|1250.2|36
1652766300000|2022-05-17 05:45:00|1251.3|1250.7|1253.6|1252.6|1254.2|1253.6|1251|1250.3|53
1652766600000|2022-05-17 05:50:00|1253.3|1252.7|1253.6|1252.6|1253.8|1253.2|1253|1252.1|12
1652766900000|2022-05-17 05:55:00|1253.3|1252.7|1253.9|1252.9|1254.1|1253.4|1252|1251.3|55
1652767200000|2022-05-17 06:00:00|1253.5|1252.8|1254.4|1253.4|1254.7|1254.1|1253|1252.3|37
1652767500000|2022-05-17 06:05:00|1254.1|1253.5|1253.5|1252.9|1254.9|1254.2|1253.5|1252.6|19
1652767800000|2022-05-17 06:10:00|1253.7|1253.1|1254.6|1253.6|1254.6|1253.6|1253.5|1252.9|15
1652768100000|2022-05-17 06:15:00|1254.5|1253.9|1253.3|1252.7|1255.1|1254.4|1253.3|1252.6|18
1652768400000|2022-05-17 06:20:00|1253.2|1252.6|1252.5|1251.9|1254.1|1253.5|1252.5|1251.9|18
1652768700000|2022-05-17 06:25:00|1252.3|1251.7|1251.9|1250.9|1252.7|1251.8|1251.5|1250.9|9
1652769000000|2022-05-17 06:30:00|1251.8|1250.8|1251.1|1250.1|1252.1|1251.1|1250.6|1249.8|35
1652769300000|2022-05-17 06:35:00|1251.2|1250.6|1251.3|1250.7|1251.9|1251.2|1251.2|1250.6|9
1652769600000|2022-05-17 06:40:00|1251.6|1250.6|1253.5|1252.9|1253.8|1253.1|1251.3|1250.5|37
1652769900000|2022-05-17 06:45:00|1253.9|1253|1253.1|1252.1|1253.9|1253|1252.5|1251.8|11
1652770200000|2022-05-17 06:50:00|1252.8|1252.2|1251.4|1250.4|1253.4|1252.7|1251|1250.1|46
1652770500000|2022-05-17 06:55:00|1251|1250.2|1250.9|1249.9|1251.7|1250.5|1250.3|1249.7|14
1652770800000|2022-05-17 07:00:00|1250.8|1249.8|1251|1250.4|1251.5|1250.5|1250|1249.2|44
1652771100000|2022-05-17 07:05:00|1250.9|1250.3|1251.1|1250.1|1251.4|1250.7|1250|1249.4|15
1652771400000|2022-05-17 07:10:00|1251.4|1250.4|1250.3|1249.7|1251.9|1250.9|1250|1249.4|36
1652771700000|2022-05-17 07:15:00|1250.2|1249.6|1249.1|1248.5|1250.3|1249.7|1248.4|1247.8|96
1652772000000|2022-05-17 07:20:00|1249.4|1248.4|1248.5|1247.9|1250.4|1249.4|1248.5|1247.9|27
1652772300000|2022-05-17 07:25:00|1248.7|1248.1|1250.8|1250.2|1251.4|1250.2|1248.7|1248|31
1652772600000|2022-05-17 07:30:00|1250.6|1250|1250.9|1249.9|1251.6|1250.5|1250.4|1249.2|39
1652772900000|2022-05-17 07:35:00|1250.8|1250.2|1251.1|1250.1|1252.2|1250.9|1250.3|1249.4|37
1652773200000|2022-05-17 07:40:00|1250.8|1250.2|1250.1|1249.1|1251.3|1250.2|1249.6|1249|21
1652773500000|2022-05-17 07:45:00|1250.4|1249.5|1248.8|1248.2|1251.1|1250.3|1248.2|1247.6|143
1652773800000|2022-05-17 07:50:00|1248.9|1247.9|1246.9|1246.3|1248.9|1247.9|1244.7|1244.1|162
1652774100000|2022-05-17 07:55:00|1247.4|1246.4|1246.8|1246.2|1248.2|1247.1|1244.9|1244|231
1652774400000|2022-05-17 08:00:00|1246.6|1245.1|1245.6|1245|1247.8|1246.6|1245.3|1244.3|125
1652774700000|2022-05-17 08:05:00|1245.5|1244.9|1240.4|1239.4|1247.6|1246.9|1238.9|1238.2|169
1652775000000|2022-05-17 08:10:00|1240.1|1239.5|1231.2|1229.7|1240.7|1239.5|1228.3|1227.5|478
1652775300000|2022-05-17 08:15:00|1230.7|1229.2|1228.8|1227.3|1233.1|1231.9|1227|1225.7|166
1652775600000|2022-05-17 08:20:00|1228.4|1227.4|1210.6|1209.1|1229.1|1228|1202.7|1201.7|973
1652775900000|2022-05-17 08:25:00|1211.7|1210.2|1212.9|1211.4|1219.3|1217.8|1208.9|1207.7|454
1652776200000|2022-05-17 08:30:00|1211.9|1210.4|1208.1|1206.6|1212.4|1210.9|1206.3|1205.7|177
1652776500000|2022-05-17 08:35:00|1208|1206.5|1212.8|1211.3|1212.8|1211.3|1204.6|1203.4|431
1652776800000|2022-05-17 08:40:00|1210.1|1209.1|1215.8|1214.3|1218.3|1217.7|1208.7|1207.6|372
1652777100000|2022-05-17 08:45:00|1215.6|1215|1230.1|1229.1|1239.3|1238.5|1215.6|1214.1|712
1652777400000|2022-05-17 08:50:00|1230|1229|1231.9|1230.4|1233.5|1232.2|1224.8|1224|271
1652777700000|2022-05-17 08:55:00|1231.5|1230.5|1229.6|1228.1|1232.4|1231.6|1228.8|1228|126
1652778000000|2022-05-17 09:00:00|1229.4|1227.9|1227.3|1226.7|1231.4|1230.7|1227.3|1226.4|43
1652778300000|2022-05-17 09:05:00|1227.2|1226.6|1223.9|1222.4|1228.4|1227.3|1223|1221.5|124
1652778600000|2022-05-17 09:10:00|1223.7|1223.1|1228.5|1227|1229.2|1228.5|1222.9|1221.9|74
1652778900000|2022-05-17 09:15:00|1227.9|1227.3|1231.1|1230.1|1231.4|1230.1|1227.7|1227|50
1652779200000|2022-05-17 09:20:00|1231|1230.4|1229.8|1228.3|1232.9|1232.3|1229.5|1228.2|95
1652779500000|2022-05-17 09:25:00|1229.7|1228.2|1228.2|1227.2|1230.5|1229.4|1228.2|1227|34
1652779800000|2022-05-17 09:30:00|1228.1|1227.1|1227.4|1226.4|1229|1227.7|1226.8|1226|42
1652780100000|2022-05-17 09:35:00|1227.7|1226.2|1224.2|1222.7|1228|1226.9|1223|1222|102
1652780400000|2022-05-17 09:40:00|1224.3|1222.8|1223.5|1222|1224.3|1222.9|1220|1218.5|147
1652780700000|2022-05-17 09:45:00|1223.2|1222.2|1221.6|1221|1225.8|1224.4|1220.3|1219|150
1652781000000|2022-05-17 09:50:00|1222|1220.6|1224.5|1223|1226.8|1226|1221.9|1220.4|90
1652781300000|2022-05-17 09:55:00|1224.7|1223.2|1220.7|1219.2|1224.9|1223.4|1218.7|1217.7|122
1652781600000|2022-05-17 10:00:00|1220.8|1219.3|1225.2|1223.7|1225.8|1224.3|1220.8|1219.3|58
1652781900000|2022-05-17 10:05:00|1225|1223.5|1223.9|1222.4|1225.3|1224|1222.6|1221.3|22
1652782200000|2022-05-17 10:10:00|1223.7|1222.2|1225.2|1223.7|1226.1|1224.6|1222.1|1221|33
1652782500000|2022-05-17 10:15:00|1225.3|1223.8|1224.1|1223.5|1226.6|1225.6|1224.1|1223.5|47
1652782800000|2022-05-17 10:20:00|1224.5|1223.4|1224.1|1223.5|1224.6|1223.7|1223.2|1221.7|20
1652783100000|2022-05-17 10:25:00|1224.4|1223.4|1226.9|1225.4|1228|1227.1|1224|1223.2|96
1652783400000|2022-05-17 10:30:00|1227|1225.5|1225.7|1224.2|1227.9|1226.8|1225.4|1224.2|21
1652783700000|2022-05-17 10:35:00|1225.8|1224.3|1227|1225.5|1227.2|1225.7|1224.9|1223.6|33
1652784000000|2022-05-17 10:40:00|1226.9|1225.4|1228.9|1227.9|1229.5|1228.3|1226.2|1224.7|103
1652784300000|2022-05-17 10:45:00|1228.8|1228.3|1225.7|1224.2|1228.9|1228.3|1224.9|1224.2|43
1652784600000|2022-05-17 10:50:00|1225.4|1224.8|1226.5|1225|1227.2|1225.7|1225|1223.8|36
1652784900000|2022-05-17 10:55:00|1226.6|1225.1|1228.8|1227.3|1228.9|1227.9|1225.9|1224.4|53
1652785200000|2022-05-17 11:00:00|1228.7|1227.2|1228.1|1227.1|1229|1228.2|1226.4|1225|70
1652785500000|2022-05-17 11:05:00|1228.2|1226.7|1225.6|1224.1|1228.3|1227.1|1225.1|1223.7|29
1652785800000|2022-05-17 11:10:00|1224.9|1224.3|1227.7|1226.2|1227.9|1226.9|1223.9|1222.7|102
1652786100000|2022-05-17 11:15:00|1226.7|1226.1|1227|1225.5|1227.7|1226.7|1225|1223.5|42
1652786400000|2022-05-17 11:20:00|1226|1224.5|1225.2|1223.7|1227|1225.6|1224.1|1222.7|63
1652786700000|2022-05-17 11:25:00|1225.1|1223.6|1222.2|1221.6|1226.5|1225.1|1222.1|1221.5|57
1652787000000|2022-05-17 11:30:00|1222.9|1221.9|1222.1|1221.1|1223.7|1222.5|1221.3|1219.9|64
1652787300000|2022-05-17 11:35:00|1221.1|1220.1|1222.4|1221.8|1223|1221.8|1217.6|1216.7|193
1652787600000|2022-05-17 11:40:00|1222.3|1221.7|1225.4|1224.8|1225.8|1225|1222.1|1220.8|79
1652787900000|2022-05-17 11:45:00|1225.5|1224|1226.1|1224.6|1226.1|1225.3|1224.4|1223.3|66
1652788200000|2022-05-17 11:50:00|1225.8|1225.2|1229|1228|1229.1|1228.4|1225.8|1224.7|113
1652788500000|2022-05-17 11:55:00|1229.1|1227.6|1226.6|1225.1|1229.1|1228|1226.5|1225|79
1652788800000|2022-05-17 12:00:00|1226.2|1225.2|1228.6|1228|1229.1|1228.3|1224.6|1224|57
1652789100000|2022-05-17 12:05:00|1229|1228.7|1233.5|1232|1233.5|1232|1228.5|1227|152
1652789400000|2022-05-17 12:10:00|1233.4|1231.9|1233.6|1233|1235.7|1234.9|1230.6|1229.4|264
1652789700000|2022-05-17 12:15:00|1233|1231.5|1230.8|1229.3|1233.2|1231.7|1229|1227.8|103
1652790000000|2022-05-17 12:20:00|1230.5|1229.9|1233.9|1232.9|1235.6|1234.4|1229|1227.8|130
1652790300000|2022-05-17 12:25:00|1234|1232.5|1236.7|1235.2|1237|1236.2|1232.3|1231.7|112
1652790600000|2022-05-17 12:30:00|1236.9|1235.4|1237.8|1236.3|1238|1236.8|1233.6|1232.4|45
1652790900000|2022-05-17 12:35:00|1237.7|1236.2|1238.8|1238.2|1239|1238.2|1232.6|1231.6|126
1652791200000|2022-05-17 12:40:00|1238.9|1237.9|1235|1233.5|1239|1238.2|1234.7|1233.3|162
1652794200000|2022-05-17 13:30:00|1236.2|1235.2|1233.8|1233.2|1244.7|1243.2|1232.5|1231.8|1483
1652794500000|2022-05-17 13:35:00|1234|1233|1248.9|1248.3|1250.2|1249.5|1233.9|1233|1097
1652794800000|2022-05-17 13:40:00|1249.4|1248.4|1240.3|1239.7|1253.7|1252.7|1240.3|1239.7|918
1652795100000|2022-05-17 13:45:00|1240.7|1239.9|1243.5|1242.9|1248.1|1247.4|1239.3|1238.7|602
1652795400000|2022-05-17 13:50:00|1243.6|1243|1255.7|1255.1|1257.8|1257|1243.6|1243|843
1652795700000|2022-05-17 13:55:00|1255.8|1255.2|1248.6|1248|1257.2|1256.2|1247.7|1247|734
1652796000000|2022-05-17 14:00:00|1248.9|1247.9|1238.9|1237.9|1251.7|1251.1|1238.5|1237.9|644
1652796300000|2022-05-17 14:05:00|1239.2|1238.3|1247.8|1247.2|1251.3|1250.4|1238.9|1238.2|728
1652796600000|2022-05-17 14:10:00|1248.1|1247.1|1247.7|1246.7|1250.8|1250.1|1246.9|1246.2|315
1652796900000|2022-05-17 14:15:00|1247.5|1246.9|1246.9|1245.9|1248.6|1247.7|1240.6|1239.9|561
1652797200000|2022-05-17 14:20:00|1246.8|1246.3|1250.8|1250.2|1252.1|1251.2|1246.4|1245.7|501
1652797500000|2022-05-17 14:25:00|1251.3|1250.3|1253|1252.4|1253.9|1253.2|1246.5|1245.9|403
1652797800000|2022-05-17 14:30:00|1253.2|1252.6|1252.3|1251.7|1253.2|1252.6|1247.3|1246.4|341
1652798100000|2022-05-17 14:35:00|1252|1251|1255.6|1255|1257.2|1256.5|1251.9|1250.9|378
1652798400000|2022-05-17 14:40:00|1255.7|1255.1|1258.9|1257.9|1259.7|1259.1|1255.1|1254.4|694
1652798700000|2022-05-17 14:45:00|1258.6|1258|1258.4|1257.8|1259.8|1259.2|1257|1256.4|383
1652799000000|2022-05-17 14:50:00|1258.3|1257.7|1261.9|1261.3|1264.7|1263.7|1258.1|1257.5|678
1652799300000|2022-05-17 14:55:00|1262.1|1261.5|1264.8|1264.2|1271.4|1270.7|1262.1|1261.5|749
1652799600000|2022-05-17 15:00:00|1264.9|1264.3|1264.1|1263.5|1266.6|1265.6|1258.6|1257.6|741
1652799900000|2022-05-17 15:05:00|1264.2|1263.6|1269.6|1268.6|1270.6|1269.7|1261.7|1261|447
1652800200000|2022-05-17 15:10:00|1269.3|1268.7|1265.1|1264.5|1270.1|1269.4|1264.8|1263.9|334
1652800500000|2022-05-17 15:15:00|1265.2|1264.6|1261.9|1260.9|1265.5|1264.9|1260|1259.4|401
1652800800000|2022-05-17 15:20:00|1262|1261|1267.5|1266.9|1268.4|1267.4|1260.5|1259.9|344
1652801100000|2022-05-17 15:25:00|1267.7|1267.1|1267.3|1266.7|1269.7|1269.1|1266.8|1266.1|245
1652801400000|2022-05-17 15:30:00|1267.6|1266.6|1276.5|1275.9|1276.9|1276.3|1267.2|1266.4|623
1652801700000|2022-05-17 15:35:00|1276.3|1275.7|1265.9|1264.9|1276.4|1275.8|1264.2|1263.6|707
1652802000000|2022-05-17 15:40:00|1265.3|1264.7|1260.3|1259.7|1265.3|1264.7|1260.1|1259.5|556
1652802300000|2022-05-17 15:45:00|1260.2|1259.6|1266.5|1265.9|1267.6|1266.7|1260|1259.3|353
1652802600000|2022-05-17 15:50:00|1266.8|1266.2|1268|1267.4|1268.9|1268.3|1265.8|1264.9|290
1652802900000|2022-05-17 15:55:00|1268.1|1267.5|1264.1|1263.5|1268.9|1268.3|1262.5|1261.9|480
1652803200000|2022-05-17 16:00:00|1264.4|1263.4|1265.1|1264.5|1266.7|1265.8|1262|1261.4|276
1652803500000|2022-05-17 16:05:00|1265.2|1264.6|1272.5|1271.9|1272.6|1272|1265.2|1264.6|337
1652803800000|2022-05-17 16:10:00|1272.7|1272.1|1274|1273.4|1276.4|1275.8|1272.7|1272.1|662
1652804100000|2022-05-17 16:15:00|1273.7|1273.1|1274.5|1273.9|1275.2|1274.6|1271.5|1270.6|335
1652804400000|2022-05-17 16:20:00|1274.4|1273.8|1267.7|1267.1|1274.8|1274.2|1266.3|1265.5|462
1652804700000|2022-05-17 16:25:00|1267.9|1267.3|1266.6|1266|1268.2|1267.5|1262.5|1261.9|405
1652805000000|2022-05-17 16:30:00|1266.5|1265.9|1268.3|1267.7|1269.3|1268.7|1264.7|1264.1|390
1652805300000|2022-05-17 16:35:00|1268.4|1267.8|1270.3|1269.7|1270.7|1270.1|1268.3|1267.7|199
1652805600000|2022-05-17 16:40:00|1270.4|1269.8|1274.8|1274.2|1275.9|1275.3|1270.4|1269.8|266
1652805900000|2022-05-17 16:45:00|1274.7|1274.1|1275.2|1274.6|1276.6|1276|1274.4|1273.8|323
1652806200000|2022-05-17 16:50:00|1275.3|1274.7|1277.7|1277.1|1278.7|1278.1|1274.5|1273.8|476
1652806500000|2022-05-17 16:55:00|1277.9|1277.3|1279.5|1278.9|1280.4|1279.8|1277.3|1276.7|751
1652806800000|2022-05-17 17:00:00|1279.7|1279.1|1283.5|1282.5|1283.7|1283|1278.3|1277.3|642
1652807100000|2022-05-17 17:05:00|1283.4|1282.8|1282.6|1282|1284.4|1283.8|1281.5|1280.8|325
1652807400000|2022-05-17 17:10:00|1282.7|1282.1|1277.5|1276.5|1283.2|1282.4|1276.9|1276.3|382
1652807700000|2022-05-17 17:15:00|1277.2|1276.6|1278.8|1278.2|1280|1278.8|1275.7|1275.1|233
1652808000000|2022-05-17 17:20:00|1278.6|1278|1281.4|1280.4|1281.7|1280.8|1276.5|1275.9|367
1652808300000|2022-05-17 17:25:00|1281.3|1280.7|1282.1|1281.1|1282.6|1281.7|1280.1|1279.5|187
1652808600000|2022-05-17 17:30:00|1282.2|1281.5|1276.3|1275.7|1282.9|1282.1|1274.8|1274.2|296
1652808900000|2022-05-17 17:35:00|1276.4|1275.4|1280|1279.4|1280.1|1279.4|1276|1275.4|161
1652809200000|2022-05-17 17:40:00|1280.1|1279.5|1280.3|1279.7|1280.5|1279.9|1278.6|1278|120
1652809500000|2022-05-17 17:45:00|1280.4|1279.8|1280.1|1279.5|1281.8|1281.2|1279|1278.4|201
1652809800000|2022-05-17 17:50:00|1280.5|1279.4|1273.1|1271.6|1281.4|1280.5|1271.5|1270.5|530
1652810100000|2022-05-17 17:55:00|1273|1272|1270|1269|1274.8|1273.9|1269.4|1268.5|288
1652810400000|2022-05-17 18:00:00|1270.2|1269.6|1274.4|1273.8|1274.4|1273.8|1270.2|1269.4|384
1652810700000|2022-05-17 18:05:00|1274.3|1273.7|1275.5|1274.9|1277.5|1276.5|1272.7|1272|783
1652811000000|2022-05-17 18:10:00|1275.6|1275|1279.3|1278.7|1279.8|1279.2|1275|1274.4|1988
1652811300000|2022-05-17 18:15:00|1279.2|1278.6|1280.4|1279.8|1281.4|1280.8|1278.8|1278.2|811
1652832000000|2022-05-18 00:00:00|1279.5|1278.5|1277.3|1276.3|1280.6|1279.9|1275|1274.3|490
1652832300000|2022-05-18 00:05:00|1277.2|1276.6|1270.2|1268.7|1277.3|1276.6|1267.1|1265.8|162
1652832600000|2022-05-18 00:10:00|1270|1269|1268.3|1266.8|1272.4|1270.9|1265.7|1265|161
1652832900000|2022-05-18 00:15:00|1268.2|1266.7|1264.3|1263.3|1268.2|1266.8|1262.2|1260.9|132
1652833200000|2022-05-18 00:20:00|1264|1263.4|1261.9|1260.4|1264|1263.4|1260.2|1259.5|111
1652833500000|2022-05-18 00:25:00|1261.8|1260.8|1259.1|1258.1|1262.2|1261|1254.9|1253.8|223
1652833800000|2022-05-18 00:30:00|1258.3|1256.8|1258.6|1257.1|1258.6|1257.6|1252.9|1251.8|421
1652834100000|2022-05-18 00:35:00|1258.8|1257.3|1258.4|1257.8|1260.4|1259.1|1257.2|1256.1|111
1652834400000|2022-05-18 00:40:00|1259.4|1257.9|1260|1259|1262.1|1261.1|1258.7|1257.6|102
1652834700000|2022-05-18 00:45:00|1260.4|1258.9|1260.9|1260.3|1261.4|1260.3|1258.9|1257.4|46
1652835000000|2022-05-18 00:50:00|1261|1260|1260.1|1258.6|1261.7|1260.7|1259.7|1258.6|13
1652835300000|2022-05-18 00:55:00|1259.7|1258.7|1260.1|1258.6|1261.4|1260.7|1259.6|1258.6|64
1652835600000|2022-05-18 01:00:00|1259.7|1258.7|1258.4|1256.9|1260.9|1259.6|1256.9|1255.4|121
1652835900000|2022-05-18 01:05:00|1258|1257|1260.3|1258.8|1261.1|1260.1|1257.9|1256.6|68
1652836200000|2022-05-18 01:10:00|1260.4|1258.9|1258.7|1258.1|1261.1|1259.6|1258.2|1257.3|16
1652836500000|2022-05-18 01:15:00|1258.9|1257.7|1258.7|1258.1|1259.2|1258.3|1257.2|1256.4|33
1652836800000|2022-05-18 01:20:00|1258.9|1257.4|1257.5|1256.5|1258.9|1258.1|1257|1255.9|48
1652837100000|2022-05-18 01:25:00|1257.4|1256.8|1256.7|1256.1|1257.5|1256.8|1256.5|1255.9|8
1652837400000|2022-05-18 01:30:00|1256.6|1256|1255.5|1254.5|1256.9|1256|1254.5|1253.9|41
1652837700000|2022-05-18 01:35:00|1255.1|1254.1|1256.9|1255.4|1258|1257.1|1254.9|1254|75
1652838000000|2022-05-18 01:40:00|1255.8|1255.2|1249|1248.4|1255.9|1255.2|1249|1248.3|153
1652838300000|2022-05-18 01:45:00|1248.9|1248.3|1244.3|1242.8|1248.9|1248.3|1235.6|1234.8|453
1652838600000|2022-05-18 01:50:00|1244.2|1242.7|1242.9|1241.9|1245.9|1244.7|1241.8|1240.4|69
1652838900000|2022-05-18 01:55:00|1242.8|1242.2|1247.6|1246.1|1247.7|1246.2|1242.6|1241.9|74
1652839200000|2022-05-18 02:00:00|1247.7|1246.2|1250.3|1248.8|1250.6|1250|1246.4|1245.1|78
1652839500000|2022-05-18 02:05:00|1250.2|1248.7|1248.2|1246.7|1250.7|1250|1247.3|1245.8|34
1652839800000|2022-05-18 02:10:00|1248.1|1246.6|1247.5|1246|1248.9|1247.4|1247.1|1245.9|32
1652840100000|2022-05-18 02:15:00|1247.4|1245.9|1248.4|1246.9|1248.5|1247.8|1247.2|1245.8|17
1652840400000|2022-05-18 02:20:00|1248.5|1247|1250.4|1249.8|1250.6|1249.8|1248.4|1247|26
1652840700000|2022-05-18 02:25:00|1250.5|1249.5|1250.4|1248.9|1250.8|1250|1249.5|1248.8|53
1652841000000|2022-05-18 02:30:00|1250.6|1249.1|1250.7|1249.2|1251.5|1250.7|1249.8|1248.9|39
1652841300000|2022-05-18 02:35:00|1250.8|1249.3|1246.4|1244.9|1250.9|1249.5|1246|1244.9|47
1652841600000|2022-05-18 02:40:00|1246|1245|1249.2|1248.2|1249.6|1248.2|1245.6|1245|31
1652841900000|2022-05-18 02:45:00|1249.4|1247.9|1248.9|1247.4|1250.2|1249|1248.7|1247.4|29
1652842200000|2022-05-18 02:50:00|1249.1|1247.6|1250.7|1249.2|1250.9|1250.1|1249|1247.5|113
1652842500000|2022-05-18 02:55:00|1250.9|1249.4|1250.6|1249.1|1251.1|1249.6|1248.8|1247.6|49
1652842800000|2022-05-18 03:00:00|1250|1249|1249.3|1248.7|1250|1249|1249.1|1247.9|6
1652843100000|2022-05-18 03:05:00|1249.2|1248.6|1248.6|1247.6|1249.4|1248.6|1247.8|1246.6|14
1652843400000|2022-05-18 03:10:00|1248.3|1247.7|1248.9|1247.4|1248.9|1247.8|1247.5|1246.4|19
1652843700000|2022-05-18 03:15:00|1248.8|1247.8|1247.1|1246.1|1249.2|1247.9|1246.6|1246|29
1652844000000|2022-05-18 03:20:00|1246.8|1246.2|1245.8|1244.8|1247.1|1246.2|1243.5|1242.6|54
1652844300000|2022-05-18 03:25:00|1245.5|1244.9|1244.5|1243|1245.5|1244.9|1242.7|1241.9|61
1652844600000|2022-05-18 03:30:00|1244.3|1243.3|1246.2|1244.7|1246.2|1244.8|1244|1243.2|13
1652844900000|2022-05-18 03:35:00|1245.6|1244.6|1246.8|1245.8|1246.8|1245.9|1245.2|1244.2|6
1652845200000|2022-05-18 03:40:00|1246.4|1245.4|1246.9|1245.4|1247.4|1246.1|1246.2|1245.2|6
1652845500000|2022-05-18 03:45:00|1246.8|1245.8|1247.4|1245.9|1248.1|1247.1|1246.1|1245.5|11
1652845800000|2022-05-18 03:50:00|1247.2|1245.7|1247.7|1246.2|1247.7|1246.4|1246.7|1245.7|10
1652846100000|2022-05-18 03:55:00|1247.5|1246.5|1248.2|1246.7|1248.3|1247.4|1247|1246|11
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1250.6|1249.6|1250.7|1249.6|1247.8|1246.9|26
1652846700000|2022-05-18 04:05:00|1250.3|1249.3|1248.3|1247.3|1250.3|1249.3|1248|1247.3|12
1652847000000|2022-05-18 04:10:00|1247.5|1246.9|1246.7|1245.2|1247.5|1246.9|1245.1|1244|114
1652847300000|2022-05-18 04:15:00|1246.4|1245.4|1245.7|1244.7|1246.4|1245.4|1245.2|1244|8
1652847600000|2022-05-18 04:20:00|1245.6|1244.6|1243.3|1242.7|1245.7|1245|1243.3|1242.4|15
1652847900000|2022-05-18 04:25:00|1243.4|1242.8|1244.2|1243.2|1245.2|1244.2|1242.5|1241.9|28
1652848200000|2022-05-18 04:30:00|1244.5|1243|1246.1|1245.1|1246.2|1245.6|1244.2|1243|36
1652848500000|2022-05-18 04:35:00|1246.2|1245.2|1246.4|1245.4|1247.1|1246|1245.8|1245.2|26
1652848800000|2022-05-18 04:40:00|1246.1|1245.5|1247|1246.4|1247.9|1247.3|1246|1245.4|11
1652849100000|2022-05-18 04:45:00|1246.9|1246.3|1247.4|1246.4|1247.5|1246.9|1246.1|1245.2|8
1652849400000|2022-05-18 04:50:00|1247.1|1246.5|1247.2|1246.2|1247.2|1246.5|1246.6|1245.5|5
1652849700000|2022-05-18 04:55:00|1247.1|1246.1|1249.3|1248.7|1249.4|1248.7|1246.8|1246.1|14
1652850000000|2022-05-18 05:00:00|1249.9|1248.9|1254|1253|1254.2|1253.6|1249.8|1248.9|127
1652850300000|2022-05-18 05:05:00|1253.9|1253.3|1254.4|1253.8|1254.7|1254|1253.7|1252.7|37
1652850600000|2022-05-18 05:10:00|1254.3|1253.7|1253.2|1252.2|1254.7|1253.8|1253.2|1252.2|32
1652850900000|2022-05-18 05:15:00|1252.9|1252.3|1254.8|1254.2|1255.4|1254.8|1252.8|1251.9|35
1652851200000|2022-05-18 05:20:00|1255.1|1254.1|1254.5|1253|1255.3|1254.7|1254.1|1253|13
1652851500000|2022-05-18 05:25:00|1254.4|1253.4|1254.9|1253.9|1255.1|1254.5|1254.3|1253|9
1652851800000|2022-05-18 05:30:00|1255.1|1254.1|1253.6|1252.6|1255.1|1254.5|1253.1|1252|43
1652852100000|2022-05-18 05:35:00|1253.3|1252.7|1251.4|1250.4|1253.9|1252.9|1250.8|1250.2|29
1652852400000|2022-05-18 05:40:00|1251.2|1250.2|1247|1246.4|1251.5|1250.5|1246.6|1246|101
1652852700000|2022-05-18 05:45:00|1246.7|1246|1246.5|1245.9|1248.6|1247.5|1246.5|1245.8|32
1652853000000|2022-05-18 05:50:00|1246.6|1246|1247.2|1246.2|1247.4|1246.3|1246.5|1245.3|27
1652853300000|2022-05-18 05:55:00|1246.6|1246.6|1243.7|1242.7|1246.6|1246.6|1242.7|1241.8|69
1652853600000|2022-05-18 06:00:00|1244.9|1243.4|1246.2|1245.2|1246.5|1245.6|1244.4|1243.1|69
1652853900000|2022-05-18 06:05:00|1246.3|1245.7|1249|1248|1249.2|1248.6|1246.3|1245.7|67
1652854200000|2022-05-18 06:10:00|1248.9|1248.3|1246|1245|1249.2|1248.4|1246|1245|33
1652854500000|2022-05-18 06:15:00|1245.9|1245.3|1245.7|1244.7|1246.4|1245.7|1245.3|1244.6|81
1652854800000|2022-05-18 06:20:00|1245.4|1244.8|1245.7|1244.7|1246.1|1245.5|1245.3|1244.7|27
1652855100000|2022-05-18 06:25:00|1245.4|1244.8|1248.2|1247.2|1249.7|1248.9|1245.4|1244.7|101
1652855400000|2022-05-18 06:30:00|1248.5|1247.6|1247.7|1246.7|1248.5|1247.6|1246.6|1245.6|30
1652855700000|2022-05-18 06:35:00|1248.1|1246.6|1250.4|1249.8|1250.5|1249.8|1247.7|1246.6|43
1652856000000|2022-05-18 06:40:00|1250.2|1249.4|1250.4|1249.8|1250.4|1249.8|1249.8|1248.9|11
1652856300000|2022-05-18 06:45:00|1250|1249|1249.6|1249|1250.6|1249.9|1249.5|1248.7|29
1652856600000|2022-05-18 06:50:00|1250.2|1249.2|1249.4|1248.8|1250.5|1249.9|1249.4|1248.1|43
1652856900000|2022-05-18 06:55:00|1249.6|1249|1249.4|1248.8|1251.4|1250.3|1249.3|1248.7|48
1652857200000|2022-05-18 07:00:00|1249.1|1248.5|1249.7|1249.1|1251.1|1250|1249.1|1248.5|35
1652857500000|2022-05-18 07:05:00|1249.8|1248.8|1249.4|1248.8|1250.7|1249.7|1249|1248.4|29
1652857800000|2022-05-18 07:10:00|1249.8|1249.2|1251.1|1250.5|1251.1|1250.5|1249.1|1248.2|44
1652858100000|2022-05-18 07:15:00|1252|1250.1|1252.8|1251.3|1253.5|1252.7|1251.8|1250.1|69
1652858400000|2022-05-18 07:20:00|1252.6|1251.6|1251.6|1250.6|1253|1251.6|1250.6|1250|17
1652858700000|2022-05-18 07:25:00|1252|1250.5|1251.3|1249.8|1253|1252|1250.4|1249.5|18
1652859000000|2022-05-18 07:30:00|1251.1|1250.1|1251.7|1251.1|1252|1251.1|1250.8|1249.9|64
1652859300000|2022-05-18 07:35:00|1252.5|1250.7|1251.4|1249.9|1252.5|1251.8|1250.6|1249.7|20
1652859600000|2022-05-18 07:40:00|1251.2|1250.2|1252.5|1251.5|1252.9|1251.5|1251.1|1250.2|11
1652859900000|2022-05-18 07:45:00|1253|1252|1252.7|1251.7|1253.7|1253.1|1252.4|1251.6|67
1652860200000|2022-05-18 07:50:00|1252.8|1252.1|1254.4|1253.8|1254.5|1253.8|1252.8|1252.1|20
1652860500000|2022-05-18 07:55:00|1254.8|1254.2|1254.9|1254.3|1255.2|1254.3|1253.3|1252.7|60
1652860800000|2022-05-18 08:00:00|1255|1254.4|1254.2|1253.6|1255.4|1254.5|1254.2|1253.4|29
1652861100000|2022-05-18 08:05:00|1254.1|1253.5|1255.2|1254.6|1255.3|1254.6|1254.1|1253.4|25
1652861400000|2022-05-18 08:10:00|1255.1|1254.5|1258.2|1257.6|1258.5|1257.6|1255|1254.4|89
1652861700000|2022-05-18 08:15:00|1258.5|1257.2|1257.9|1257.3|1258.7|1257.7|1256.9|1255.8|70
1652862000000|2022-05-18 08:20:00|1257.7|1257.1|1258.7|1257.7|1258.7|1257.8|1256.9|1256|41
1652862300000|2022-05-18 08:25:00|1258.4|1257.8|1261.6|1260.1|1262.9|1262.2|1258.4|1257.5|165
1652862600000|2022-05-18 08:30:00|1261.4|1260.4|1259.4|1258.8|1261.6|1260.4|1258.8|1257.6|52
1652862900000|2022-05-18 08:35:00|1258.7|1257.9|1258.6|1258|1259.6|1258.7|1258.3|1257.7|35
1652863200000|2022-05-18 08:40:00|1258.7|1258.1|1260.1|1258.6|1260.1|1259.2|1258.7|1258.1|41
1652863500000|2022-05-18 08:45:00|1259.7|1258.7|1262.1|1261.1|1264.5|1263.3|1259|1258.1|121
1652863800000|2022-05-18 08:50:00|1261.8|1260.6|1261.4|1259.9|1263.2|1262|1260.2|1259.3|31
1652864100000|2022-05-18 08:55:00|1261.1|1259.6|1258.6|1258|1261.1|1260|1258.6|1257.5|30
1652864400000|2022-05-18 09:00:00|1259.3|1257.8|1256.6|1255.6|1259.8|1258.8|1255.9|1254.9|67
1652864700000|2022-05-18 09:05:00|1256.5|1255|1250.4|1249.8|1257.2|1255.9|1249.8|1249.2|83
1652865000000|2022-05-18 09:10:00|1250.3|1249.7|1250.1|1249.1|1250.3|1249.7|1245.8|1244.9|150
1652865300000|2022-05-18 09:15:00|1250.5|1249|1253.1|1252.1|1253.4|1252.7|1250.4|1249|45
1652865600000|2022-05-18 09:20:00|1253.2|1252.5|1252.9|1251.9|1255.4|1254.5|1252.9|1251.7|20
1652865900000|2022-05-18 09:25:00|1253|1251.5|1251.5|1250|1253.6|1252.2|1250.8|1250|17
1652866200000|2022-05-18 09:30:00|1251.3|1250.3|1250.9|1249.4|1253|1252|1250.5|1249.4|38
1652866500000|2022-05-18 09:35:00|1251.1|1249.6|1253.4|1251.9|1254.4|1253.1|1251.1|1249.6|25
1652866800000|2022-05-18 09:40:00|1252.7|1251.7|1251.4|1249.9|1252.7|1251.8|1250.7|1249.6|8
1652867100000|2022-05-18 09:45:00|1251.7|1250.7|1251.9|1250.4|1253.6|1252.1|1249.3|1248.7|61
1652867400000|2022-05-18 09:50:00|1252.1|1250.6|1248.7|1248.1|1252.1|1251|1248.4|1247.6|43
1652867700000|2022-05-18 09:55:00|1248.8|1248.2|1254.4|1252.9|1254.4|1253.5|1248.8|1248.2|53
1652868000000|2022-05-18 10:00:00|1254.1|1253.5|1252.4|1250.9|1254.9|1254.1|1252.2|1250.9|58
1652868300000|2022-05-18 10:05:00|1252.5|1251|1249|1248|1253|1251.8|1248.6|1247.9|42
1652868600000|2022-05-18 10:10:00|1249.5|1248.4|1249.2|1247.7|1250.3|1249|1248.6|1247.7|105
1652868900000|2022-05-18 10:15:00|1249|1248|1249.9|1248.4|1250.9|1249.6|1248.1|1247.2|54
1652869200000|2022-05-18 10:20:00|1250|1248.5|1251.1|1250.1|1252.2|1250.8|1250|1248.5|37
1652869500000|2022-05-18 10:25:00|1250.9|1249.6|1250.8|1249.8|1252.1|1250.9|1250.2|1248.7|28
1652869800000|2022-05-18 10:30:00|1250.6|1249.3|1250.4|1249.4|1251.2|1250.3|1249|1247.7|32
1652870100000|2022-05-18 10:35:00|1250.5|1249.5|1248.7|1247.2|1250.6|1249.8|1248.3|1247.2|68
1652870400000|2022-05-18 10:40:00|1248.6|1247.1|1248.9|1247.4|1249|1248|1247.5|1246.7|42
1652870700000|2022-05-18 10:45:00|1249|1247.5|1246|1245.4|1249.1|1247.6|1245.9|1245.3|25
1652871000000|2022-05-18 10:50:00|1245.8|1245.2|1245.8|1244.8|1248.4|1246.9|1245.4|1244.7|96
1652871300000|2022-05-18 10:55:00|1245.5|1244.9|1246.5|1245.9|1247.2|1246|1245.5|1244.7|33
1652871600000|2022-05-18 11:00:00|1246.8|1245.8|1247.4|1245.9|1247.4|1246.3|1245.5|1244.7|49
1652871900000|2022-05-18 11:05:00|1247.3|1246.3|1251.3|1250.3|1252.7|1251.5|1247|1246|75
1652872200000|2022-05-18 11:10:00|1251.4|1249.9|1249.5|1248|1252.3|1251.2|1249.5|1248|23
1652872500000|2022-05-18 11:15:00|1249.7|1248.2|1250.8|1249.3|1250.8|1249.6|1248.4|1247|21
1652872800000|2022-05-18 11:20:00|1250.3|1248.8|1249.8|1249.2|1250.7|1249.3|1248.6|1247.8|24
1652873100000|2022-05-18 11:25:00|1249.7|1249.1|1247.4|1245.9|1250.2|1249.1|1246.8|1245.9|23
1652873400000|2022-05-18 11:30:00|1247.1|1246.1|1248.5|1247.5|1248.5|1247.6|1247|1245.9|5
1652873700000|2022-05-18 11:35:00|1248.3|1247.7|1249.9|1248.4|1250.3|1249.5|1247.7|1246.9|36
1652874000000|2022-05-18 11:40:00|1250|1248.5|1249.8|1248.8|1250.4|1249.5|1249.2|1247.7|43
1652874300000|2022-05-18 11:45:00|1249.7|1249.1|1249.2|1248.2|1250.1|1249.5|1248.2|1247.3|10
1652874600000|2022-05-18 11:50:00|1248|1247.7|1247.1|1246.1|1248.4|1247.7|1246.3|1245.5|47
1652874900000|2022-05-18 11:55:00|1247.3|1245.8|1247.4|1245.9|1247.5|1246.6|1245.5|1244.6|66
1652875200000|2022-05-18 12:00:00|1247.5|1246|1246.6|1245.6|1247.5|1246.1|1246|1245|38
1652875500000|2022-05-18 12:05:00|1246.5|1245.9|1253.1|1251.6|1253.2|1252.5|1246.5|1245.6|147
1652875800000|2022-05-18 12:10:00|1252.9|1251.9|1255.2|1254.2|1257.2|1256.3|1252|1251.1|158
1652876100000|2022-05-18 12:15:00|1255|1254|1260|1259|1260.4|1259|1255|1253.8|170
1652876400000|2022-05-18 12:20:00|1259.9|1258.9|1261|1260|1262.1|1261.1|1258.8|1258.1|152
1652876700000|2022-05-18 12:25:00|1260.7|1259.7|1256.2|1254.7|1263.3|1262.6|1255.1|1253.9|155
1652877000000|2022-05-18 12:30:00|1256.4|1254.9|1254.4|1253.4|1256.9|1255.5|1254.4|1253.2|42
1652877300000|2022-05-18 12:35:00|1254.7|1253.2|1256.8|1256.2|1257|1256.2|1253.3|1252.5|94
1652877600000|2022-05-18 12:40:00|1256.4|1255.8|1252.3|1250.8|1257.1|1255.9|1251.8|1250.5|104
1652880600000|2022-05-18 13:30:00|1255.7|1254.7|1252.9|1251.9|1259.9|1258.6|1244.8|1244.2|1298
1652880900000|2022-05-18 13:35:00|1252.6|1252|1243.3|1242.3|1252.6|1252|1241.5|1240.9|713
1652881200000|2022-05-18 13:40:00|1243.2|1242.6|1243.8|1243.2|1244.5|1243.9|1239.4|1238.8|750
1652881500000|2022-05-18 13:45:00|1243.7|1243.1|1247.7|1247.1|1249.8|1249.2|1241.9|1241.3|530
1652881800000|2022-05-18 13:50:00|1247.1|1246.5|1246.6|1246|1247.4|1246.8|1243.9|1243.2|373
1652882100000|2022-05-18 13:55:00|1246.8|1245.8|1249.8|1249.2|1250|1249.2|1244|1243.3|309
1652882400000|2022-05-18 14:00:00|1249.6|1249|1240.3|1239.7|1249.6|1249|1238.8|1238.2|700
1652882700000|2022-05-18 14:05:00|1240.2|1239.6|1232.1|1231.5|1240.5|1239.9|1231.3|1230.6|991
1652883000000|2022-05-18 14:10:00|1232.2|1231.6|1232|1231.4|1237|1236.3|1230.5|1229.9|1307
1652883300000|2022-05-18 14:15:00|1232.8|1231.8|1234.6|1234|1236.5|1235.9|1228.8|1228.2|576
1652883600000|2022-05-18 14:20:00|1233.9|1233.3|1239.4|1238.4|1240|1239|1233.7|1233.1|367
1652883900000|2022-05-18 14:25:00|1239.2|1238.6|1239.7|1238.7|1241|1240.1|1236.9|1236.3|331
1652884200000|2022-05-18 14:30:00|1238.3|1237.7|1236.7|1235.7|1240.2|1239.5|1234.7|1234|467
1652884500000|2022-05-18 14:35:00|1236.6|1236.1|1235.7|1235.1|1236.7|1236.1|1232.4|1231.5|624
1652884800000|2022-05-18 14:40:00|1235.4|1234.8|1236.2|1235.6|1237.5|1236.9|1231|1230.3|342
1652885100000|2022-05-18 14:45:00|1236.1|1235.5|1237.9|1237.3|1238|1237.3|1233.2|1232.6|372
1652885400000|2022-05-18 14:50:00|1238.1|1237.5|1239.1|1238.5|1240.3|1239.3|1236.2|1235.5|389
1652885700000|2022-05-18 14:55:00|1238.9|1238.3|1229.4|1228.8|1239|1238.3|1229.4|1228.8|386
1652886000000|2022-05-18 15:00:00|1229.7|1229.1|1231.4|1230.8|1234.4|1233.8|1229.7|1229.1|367
1652886300000|2022-05-18 15:05:00|1231.6|1231|1234.9|1233.9|1237.2|1236.6|1231.3|1230.7|268
1652886600000|2022-05-18 15:10:00|1235.2|1234.2|1237.5|1236.9|1237.6|1236.9|1233.8|1233|368
1652886900000|2022-05-18 15:15:00|1237.4|1236.8|1232|1231.4|1237.4|1236.8|1231.4|1230.8|303
1652887200000|2022-05-18 15:20:00|1232.3|1231.7|1236.4|1235.8|1236.4|1235.8|1231.4|1230.8|363
1652887500000|2022-05-18 15:25:00|1236.5|1235.5|1233.3|1232.7|1236.5|1235.6|1231.6|1231|235
1652887800000|2022-05-18 15:30:00|1233.1|1232.3|1227.9|1227.3|1233.6|1233|1226.7|1226.1|441
1652888100000|2022-05-18 15:35:00|1227.7|1227.1|1226.8|1226.2|1228.9|1228.1|1221.8|1221.2|592
1652888400000|2022-05-18 15:40:00|1226.9|1225.9|1229.5|1228.9|1230.1|1229.5|1226.2|1225.4|362
1652888700000|2022-05-18 15:45:00|1229.4|1228.8|1223.6|1223|1229.4|1228.8|1223.5|1222.9|259
1652889000000|2022-05-18 15:50:00|1223.7|1223.1|1225.6|1225|1226.6|1226|1221.7|1221.1|296
1652889300000|2022-05-18 15:55:00|1225.7|1225.1|1228|1227.4|1229.1|1228.5|1224.6|1224|297
1652889600000|2022-05-18 16:00:00|1228.3|1227.7|1229.8|1228.8|1230.5|1229.9|1225.6|1225|221
1652889900000|2022-05-18 16:05:00|1229.6|1229|1228.5|1227.9|1229.6|1229|1224.9|1224.1|281
1652890200000|2022-05-18 16:10:00|1228.1|1227.5|1235.2|1234.6|1235.8|1235.1|1225.4|1224.8|469
1652890500000|2022-05-18 16:15:00|1235|1234.4|1232.6|1232|1240.2|1239.5|1232.5|1231.8|411
1652890800000|2022-05-18 16:20:00|1232.9|1232.3|1229.9|1228.9|1233.3|1232.7|1229.6|1228.8|265
1652891100000|2022-05-18 16:25:00|1229.6|1229|1233.4|1232.8|1233.7|1232.8|1228.8|1228.1|235
1652891400000|2022-05-18 16:30:00|1233.3|1232.7|1235.4|1234.8|1236|1235.4|1232.8|1232.2|331
1652891700000|2022-05-18 16:35:00|1235.3|1234.7|1232.4|1231.8|1236.8|1236.2|1232.3|1231.4|283
1652892000000|2022-05-18 16:40:00|1232.3|1231.7|1227.5|1226.9|1234|1233.4|1226.8|1226.2|240
1652892300000|2022-05-18 16:45:00|1228|1227.4|1226.5|1225.9|1231.5|1230.8|1226.5|1225.9|371
1652892600000|2022-05-18 16:50:00|1226.8|1226.2|1225.1|1224.5|1227.8|1227|1223.6|1222.9|464
1652892900000|2022-05-18 16:55:00|1225.2|1224.6|1225.6|1225|1228.1|1227.5|1225.2|1224.6|159
1652893200000|2022-05-18 17:00:00|1225.8|1225.2|1228.5|1227.9|1228.9|1228.2|1224.6|1224|174
1652893500000|2022-05-18 17:05:00|1228.6|1228|1227.4|1226.4|1229.6|1228.7|1226.1|1225.4|117
1652893800000|2022-05-18 17:10:00|1226.9|1226.3|1226.2|1225.2|1227.9|1227.2|1224.4|1223.8|140
1652894100000|2022-05-18 17:15:00|1225.9|1225.3|1226|1225.4|1227.7|1226.8|1225.4|1224.8|194
1652894400000|2022-05-18 17:20:00|1226.2|1225.6|1226.6|1226|1228.4|1227.6|1225.6|1224.7|143
1652894700000|2022-05-18 17:25:00|1226.7|1226.1|1231.8|1231.2|1231.8|1231.2|1226.7|1226.1|199
1652895000000|2022-05-18 17:30:00|1231.6|1231|1226.6|1226|1232.2|1231.6|1226.6|1226|181
1652895300000|2022-05-18 17:35:00|1226.7|1226.1|1229.2|1228.2|1229.2|1228.5|1225.1|1224.4|187
1652895600000|2022-05-18 17:40:00|1229.4|1228.6|1224.9|1224.3|1229.5|1228.9|1224.9|1224.3|146
1652895900000|2022-05-18 17:45:00|1224.6|1224|1214.2|1213.6|1225.4|1224.8|1214.2|1213.3|689
1652896200000|2022-05-18 17:50:00|1214.3|1213.3|1214.9|1213.9|1216.9|1216.3|1213.3|1212.7|542
1652896500000|2022-05-18 17:55:00|1214.6|1214|1216.9|1216.3|1217.6|1217|1213.1|1212.4|416
1652896800000|2022-05-18 18:00:00|1216.8|1216.2|1214.9|1214.3|1216.9|1216.3|1214.9|1214.1|279
1652897100000|2022-05-18 18:05:00|1215|1214.4|1220.4|1219.8|1222.2|1221.6|1213.8|1213.1|639
1652897400000|2022-05-18 18:10:00|1220.2|1219.6|1232.2|1231.6|1235.3|1234.7|1219.9|1219.3|1562
1652897700000|2022-05-18 18:15:00|1232.3|1231.7|1231.6|1230.1|1232.8|1232.2|1228.6|1227.9|557
1652918400000|2022-05-19 00:00:00|1230|1228.5|1228.1|1226.6|1230.8|1229.4|1226.7|1225.8|185
1652918700000|2022-05-19 00:05:00|1227.9|1227.3|1229.3|1228.3|1229.8|1228.8|1226.7|1225.6|66
1652919000000|2022-05-19 00:10:00|1229.2|1228.2|1231.7|1230.7|1233.6|1232.5|1229.2|1228.2|96
1652919300000|2022-05-19 00:15:00|1231.8|1230.8|1231.9|1230.4|1233.3|1232.4|1231.5|1230.3|33
1652919600000|2022-05-19 00:20:00|1232.3|1231.3|1234.4|1233.4|1234.8|1233.8|1230.9|1230.2|57
1652919900000|2022-05-19 00:25:00|1234.3|1233.3|1240.9|1239.4|1241.1|1240.2|1233.8|1232.8|106
1652920200000|2022-05-19 00:30:00|1240.8|1239.8|1241.4|1240.4|1242.3|1241.6|1240.4|1239.6|112
1652920500000|2022-05-19 00:35:00|1241.6|1240.1|1240.2|1239.2|1241.6|1240.4|1238|1237|48
1652920800000|2022-05-19 00:40:00|1240.1|1239.5|1248.9|1247.9|1248.9|1248|1239.9|1239.1|119
1652921100000|2022-05-19 00:45:00|1248.2|1247.2|1246.7|1246.1|1248.2|1247.2|1245.7|1245|41
1652921400000|2022-05-19 00:50:00|1246.8|1245.7|1246.3|1244.8|1248.5|1247.8|1245.4|1244.6|71
1652921700000|2022-05-19 00:55:00|1246.2|1245.2|1242|1241|1246.8|1246.1|1242|1240.9|54
1652922000000|2022-05-19 01:00:00|1242.2|1240.7|1244.5|1243|1244.5|1243.6|1241.1|1240.1|53
1652922300000|2022-05-19 01:05:00|1244.2|1243.2|1244|1243|1244.3|1243.5|1242.9|1241.5|35
1652922600000|2022-05-19 01:10:00|1244.3|1243.4|1245.3|1244.7|1246|1245.2|1244.2|1242.8|51
1652922900000|2022-05-19 01:15:00|1245.2|1244.2|1244.3|1243.7|1245.5|1244.7|1244.1|1243|19
1652923200000|2022-05-19 01:20:00|1244.4|1243.8|1241.8|1240.3|1245|1243.8|1241.6|1240.3|32
1652923500000|2022-05-19 01:25:00|1241.6|1240.1|1241.8|1240.3|1241.8|1240.7|1239.6|1238.9|45
1652923800000|2022-05-19 01:30:00|1241.7|1240.7|1242.9|1241.9|1243.5|1242.8|1241.6|1240.7|29
1652924100000|2022-05-19 01:35:00|1242.7|1241.7|1243.1|1242.5|1244.3|1243.3|1242.1|1240.9|20
1652924400000|2022-05-19 01:40:00|1242.7|1241.7|1244.4|1243.4|1244.5|1243.5|1242.2|1241|37
1652924700000|2022-05-19 01:45:00|1244.2|1243.2|1245.7|1245.1|1246|1245.4|1244.1|1243.2|64
1652925000000|2022-05-19 01:50:00|1246|1245|1246|1245|1247.5|1246.7|1245.4|1244.6|46
1652925300000|2022-05-19 01:55:00|1245.9|1245.3|1245.5|1244.5|1246.1|1245.3|1245|1244|12
1652925600000|2022-05-19 02:00:00|1245.2|1244.6|1246.8|1246.2|1247|1246.2|1244.7|1243.6|11
1652925900000|2022-05-19 02:05:00|1247|1246.4|1246.1|1245.5|1247|1246.4|1246.1|1245|11
1652926200000|2022-05-19 02:10:00|1246|1245|1245.6|1245|1246.7|1245.8|1245.3|1244.7|18
1652926500000|2022-05-19 02:15:00|1245.3|1244.7|1244.1|1243.5|1245.3|1244.7|1244|1243.1|17
1652926800000|2022-05-19 02:20:00|1244|1243.4|1243.5|1242.9|1244|1243.4|1242.7|1242.1|8
1652927100000|2022-05-19 02:25:00|1243.8|1242.3|1242.3|1241.7|1243.8|1242.7|1241.8|1241.1|12
1652927400000|2022-05-19 02:30:00|1242.5|1241.9|1243.7|1242.7|1244|1243.2|1242.5|1241.9|9
1652927700000|2022-05-19 02:35:00|1244|1242.5|1243.9|1242.9|1244.2|1243.6|1243.6|1242.5|83
1652928000000|2022-05-19 02:40:00|1243.6|1243|1243.9|1242.9|1244|1243.2|1243.3|1242.7|5
1652928300000|2022-05-19 02:45:00|1243.8|1243.2|1243.4|1242.4|1244.7|1244.1|1242.5|1241.9|71
1652928600000|2022-05-19 02:50:00|1243.1|1242.5|1242.3|1241.7|1243.3|1242.5|1242.3|1241.7|2
1652928900000|2022-05-19 02:55:00|1242.2|1241.6|1242.9|1241.9|1243.1|1242.5|1242.2|1241.4|15
1652929200000|2022-05-19 03:00:00|1242.8|1242.2|1244.3|1243.3|1244.5|1243.8|1242.8|1242.2|43
1652929500000|2022-05-19 03:05:00|1244.2|1243.6|1242.9|1241.9|1244.7|1243.6|1242.9|1241.9|9
1652929800000|2022-05-19 03:10:00|1242.8|1241.4|1241|1240.4|1242.8|1241.6|1240.6|1240|19
1652930100000|2022-05-19 03:15:00|1241.2|1240.6|1240.9|1239.9|1241.7|1241|1240.3|1239.5|35
1652930400000|2022-05-19 03:20:00|1241.1|1239.6|1243.2|1242.2|1243.2|1242.2|1240.9|1239.5|1
1652930700000|2022-05-19 03:25:00|1243.1|1242.5|1242.3|1241.7|1243.7|1242.8|1242.3|1241.3|11
1652931000000|2022-05-19 03:30:00|1242.5|1241.5|1242.1|1241.5|1242.9|1242.2|1242|1241.3|17
1652931300000|2022-05-19 03:35:00|1242.7|1241.7|1241.6|1241|1243.5|1242.6|1241.6|1240.7|42
1652931600000|2022-05-19 03:40:00|1241.9|1240.9|1243.2|1242.2|1243.6|1242.4|1241.6|1240.9|9
1652931900000|2022-05-19 03:45:00|1243.5|1242|1244.6|1244|1244.6|1244|1243.1|1242|8
1652932200000|2022-05-19 03:50:00|1245|1244.4|1244.4|1243.8|1245.1|1244.4|1243.9|1243.1|57
1652932500000|2022-05-19 03:55:00|1244.5|1243.4|1245.1|1244.1|1245.2|1244.4|1244.3|1243.4|132
1652932800000|2022-05-19 04:00:00|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|0
1652933100000|2022-05-19 04:05:00|1244.5|1243.9|1245.1|1244.1|1245.2|1244.4|1244.5|1243.6|4
1652933400000|2022-05-19 04:10:00|1245|1244.4|1243.8|1243.2|1245.2|1244.6|1243.8|1243|13
1652933700000|2022-05-19 04:15:00|1243.9|1242.9|1244.3|1243.7|1244.6|1243.7|1243.6|1242.9|6
1652934000000|2022-05-19 04:20:00|1244.5|1243.9|1244.3|1243.7|1244.6|1244|1244.3|1243.6|1
1652934300000|2022-05-19 04:25:00|1243.6|1243|1243.1|1242.1|1243.6|1243|1243.1|1242.1|6
1652934600000|2022-05-19 04:30:00|1243.2|1242.2|1243.4|1242.4|1243.4|1242.7|1242.3|1241.6|21
1652934900000|2022-05-19 04:35:00|1243|1242.5|1243.6|1242.6|1243.6|1242.7|1243|1242.4|8
1652935200000|2022-05-19 04:40:00|1243.4|1242.4|1243|1242.4|1243.7|1242.7|1243|1242.1|8
1652935500000|2022-05-19 04:45:00|1243.1|1242.5|1243.3|1242.7|1243.7|1242.9|1243.1|1242.5|0
1652935800000|2022-05-19 04:50:00|1243.4|1242.8|1241.8|1241.2|1243.4|1242.8|1241.8|1241.1|10
1652936100000|2022-05-19 04:55:00|1241.9|1240.9|1241.4|1240.4|1241.9|1240.9|1241|1240.3|13
1652936400000|2022-05-19 05:00:00|1241.7|1240.7|1240.4|1239.4|1241.9|1240.9|1240.4|1239.4|11
1652936700000|2022-05-19 05:05:00|1240.6|1239.6|1240.9|1239.9|1241.4|1240.7|1240.5|1239.6|5
1652937000000|2022-05-19 05:10:00|1241.1|1240.1|1240.6|1239.6|1241.2|1240.4|1239.6|1238.6|17
1652937300000|2022-05-19 05:15:00|1240.8|1239.8|1238.4|1237.4|1240.8|1239.8|1237.8|1237.2|20
1652937600000|2022-05-19 05:20:00|1238.5|1237|1235.9|1234.9|1238.5|1237.4|1235.6|1234.7|34
1652937900000|2022-05-19 05:25:00|1236.2|1234.7|1237.5|1236|1238.1|1237.1|1236.1|1234.7|30
1652938200000|2022-05-19 05:30:00|1237.4|1236.4|1235.5|1234.9|1237.4|1236.4|1235.4|1234.8|10
1652938500000|2022-05-19 05:35:00|1235.6|1235|1232.9|1231.9|1235.6|1235|1232.2|1231.2|47
1652938800000|2022-05-19 05:40:00|1232.5|1231.7|1234.6|1233.6|1234.9|1234.1|1231.5|1230.9|34
1652939100000|2022-05-19 05:45:00|1234.3|1233.3|1234.1|1233.1|1234.7|1233.9|1233.3|1232.4|14
1652939400000|2022-05-19 05:50:00|1234.5|1233|1234.7|1234.1|1234.8|1234.1|1234|1233|19
1652939700000|2022-05-19 05:55:00|1235.3|1234.7|1232.1|1231.1|1235.3|1234.7|1232.1|1231.1|92
1652940000000|2022-05-19 06:00:00|1231.9|1230.9|1229.9|1228.9|1232.1|1231.5|1228.5|1227.5|171
1652940300000|2022-05-19 06:05:00|1230.1|1229.1|1230.2|1228.7|1230.6|1229.7|1229.5|1228.2|26
1652940600000|2022-05-19 06:10:00|1230.3|1228.8|1234.8|1233.8|1234.8|1234.2|1230.1|1228.7|35
1652940900000|2022-05-19 06:15:00|1235.4|1234.8|1235.2|1233.7|1237.2|1236.6|1234.6|1233.6|54
1652941200000|2022-05-19 06:20:00|1235|1233.5|1237.1|1236.1|1238.4|1237.1|1234.2|1233.5|20
1652941500000|2022-05-19 06:25:00|1237|1236.4|1238.2|1237.6|1238.5|1237.8|1235|1234.4|38
1652941800000|2022-05-19 06:30:00|1238.3|1237.7|1237|1235.5|1238.5|1237.7|1236.4|1235.4|24
1652942100000|2022-05-19 06:35:00|1236.9|1235.9|1235.8|1234.8|1236.9|1235.9|1233.9|1232.7|33
1652942400000|2022-05-19 06:40:00|1235.7|1234.2|1233.2|1232.6|1235.7|1234.4|1232.2|1231.5|18
1652942700000|2022-05-19 06:45:00|1233.1|1232.1|1234.6|1233.6|1234.6|1233.7|1232.2|1231.6|26
1652943000000|2022-05-19 06:50:00|1234.4|1233.4|1233.1|1232.1|1234.4|1233.4|1233|1231.7|10
1652943300000|2022-05-19 06:55:00|1232.8|1232.2|1228.4|1227.4|1233.6|1232.6|1228.4|1227.2|36
1652943600000|2022-05-19 07:00:00|1228.2|1227.6|1230.9|1229.9|1230.9|1229.9|1227.4|1226.2|42
1652943900000|2022-05-19 07:05:00|1231.5|1230|1228|1227.4|1233|1231.5|1228|1227|28
1652944200000|2022-05-19 07:10:00|1228.3|1227.3|1230.1|1229.1|1230.2|1229.1|1226.5|1225.7|76
1652944500000|2022-05-19 07:15:00|1229.7|1228.2|1229.7|1228.2|1230.2|1229|1228.3|1227.2|17
1652944800000|2022-05-19 07:20:00|1229.6|1228.6|1227.3|1226.3|1230.2|1229.3|1227.2|1225.9|55
1652945100000|2022-05-19 07:25:00|1226.9|1225.9|1229.1|1227.6|1229.6|1228.8|1226.9|1225.9|125
1652945400000|2022-05-19 07:30:00|1228.6|1227.1|1230.1|1228.6|1230.1|1228.6|1225.9|1225.3|43
1652945700000|2022-05-19 07:35:00|1230|1228.5|1221.1|1219.6|1230.1|1229.3|1219.4|1217.9|124
1652946000000|2022-05-19 07:40:00|1220.4|1219.8|1222.4|1220.9|1224.1|1222.8|1217.3|1216|173
1652946300000|2022-05-19 07:45:00|1222.6|1221.1|1217.4|1215.9|1222.8|1221.3|1217.1|1215.6|38
1652946600000|2022-05-19 07:50:00|1217.9|1216.4|1214.6|1213.6|1218.4|1217.1|1213.3|1212.3|154
1652946900000|2022-05-19 07:55:00|1215|1213.5|1216.1|1214.6|1218.5|1217.8|1214.9|1213.5|50
1652947200000|2022-05-19 08:00:00|1216|1214.5|1217.5|1216.5|1217.9|1216.5|1214|1213.4|62
1652947500000|2022-05-19 08:05:00|1217.2|1216.6|1218.2|1216.7|1218.4|1217.6|1216.2|1215.5|43
1652947800000|2022-05-19 08:10:00|1218|1217|1220.9|1219.4|1222|1221.2|1218|1216.7|79
1652948100000|2022-05-19 08:15:00|1220.8|1219.8|1220.2|1219.6|1221.2|1219.9|1219|1217.7|23
1652948400000|2022-05-19 08:20:00|1221|1220|1220.4|1218.9|1221.2|1220.4|1219.4|1218.7|107
1652948700000|2022-05-19 08:25:00|1220|1219|1216.7|1215.2|1220|1219.1|1216.3|1215.2|58
1652949000000|2022-05-19 08:30:00|1216.5|1215.5|1218.2|1216.7|1218.2|1217|1216.5|1215.2|38
1652949300000|2022-05-19 08:35:00|1217.5|1216.9|1217.9|1216.4|1219|1218.3|1217.3|1216.2|33
1652949600000|2022-05-19 08:40:00|1217.7|1216.7|1218.4|1217.4|1219.1|1217.9|1217.3|1216.7|20
1652949900000|2022-05-19 08:45:00|1217.8|1216.8|1214|1213|1220.3|1219.5|1213.5|1212.2|119
1652950200000|2022-05-19 08:50:00|1213.7|1213.1|1209.8|1209.2|1215.4|1214|1208.5|1207.8|210
1652950500000|2022-05-19 08:55:00|1210.1|1209.1|1210.6|1209.6|1211.9|1210.7|1209.9|1209.1|84
1652950800000|2022-05-19 09:00:00|1210.9|1209.4|1210.3|1208.8|1211.1|1210.4|1210.1|1208.8|38
1652951100000|2022-05-19 09:05:00|1210.1|1209.1|1209|1208|1210.9|1210|1206.2|1205.2|140
1652951400000|2022-05-19 09:10:00|1209.3|1207.8|1205.3|1203.8|1209.5|1208|1204.2|1203.5|172
1652951700000|2022-05-19 09:15:00|1205|1204|1206.9|1205.9|1208|1207.2|1203|1202|233
1652952000000|2022-05-19 09:20:00|1207.7|1206.2|1208.2|1206.7|1208.7|1207.9|1206.4|1205.8|80
1652952300000|2022-05-19 09:25:00|1207.9|1206.9|1211.4|1209.9|1213.2|1212.6|1207.6|1206.5|140
1652952600000|2022-05-19 09:30:00|1211.3|1210.3|1212.2|1211.2|1212.7|1211.5|1209.4|1208.7|69
1652952900000|2022-05-19 09:35:00|1212|1211.4|1212.1|1211.5|1213.1|1212.1|1211.4|1210.8|209
1652953200000|2022-05-19 09:40:00|1212|1211.4|1215.4|1213.9|1215.4|1214.6|1211.5|1210.9|239
1652953500000|2022-05-19 09:45:00|1215.6|1214.1|1218|1217.4|1218.6|1217.6|1215.1|1214.1|105
1652953800000|2022-05-19 09:50:00|1217.8|1217.2|1217|1216|1218|1217.4|1216.3|1215.7|90
1652954100000|2022-05-19 09:55:00|1216.8|1216.2|1213.3|1212.3|1217.3|1216.2|1213.3|1212.3|72
1652954400000|2022-05-19 10:00:00|1213.6|1212.1|1214.5|1213.5|1215.8|1214.7|1212.2|1211.2|74
1652954700000|2022-05-19 10:05:00|1214.1|1213.8|1216.3|1214.8|1217.5|1216.7|1214.1|1213.8|25
1652955000000|2022-05-19 10:10:00|1216.2|1214.7|1217.2|1215.7|1217.8|1217.2|1216.2|1214.7|44
1652955300000|2022-05-19 10:15:00|1217|1216|1216.2|1214.7|1217.7|1216.9|1214.8|1213.8|66
1652955600000|2022-05-19 10:20:00|1215|1213.5|1212.2|1210.7|1215|1213.5|1207.1|1206.1|150
1652955900000|2022-05-19 10:25:00|1212.7|1211.2|1214.2|1212.7|1215.8|1214.3|1212.3|1210.9|34
1652956200000|2022-05-19 10:30:00|1214.1|1212.6|1214.4|1212.9|1214.7|1213.6|1213.5|1212|4
1652956500000|2022-05-19 10:35:00|1214.1|1213.1|1212.1|1210.6|1214.9|1214.1|1212.1|1210.6|23
1652956800000|2022-05-19 10:40:00|1212.2|1210.7|1215|1213.5|1217.2|1216.4|1212|1210.6|41
1652957100000|2022-05-19 10:45:00|1214.3|1212.8|1214.7|1213.2|1215.2|1214.1|1214.1|1212.6|26
1652957400000|2022-05-19 10:50:00|1214.6|1213.1|1215|1213.5|1215.1|1213.6|1211.5|1210.5|21
1652957700000|2022-05-19 10:55:00|1214.8|1214.2|1214.9|1213.4|1215.6|1214.7|1214.1|1213|25
1652958000000|2022-05-19 11:00:00|1215|1213.5|1216.8|1215.3|1217.9|1216.7|1214.6|1213.3|130
1652958300000|2022-05-19 11:05:00|1216.6|1215.6|1215.3|1213.8|1216.6|1215.7|1214.7|1213.5|25
1652958600000|2022-05-19 11:10:00|1215.4|1213.9|1214.6|1214|1215.4|1214.1|1212|1210.9|29
1652958900000|2022-05-19 11:15:00|1214.5|1213|1213.4|1211.9|1214.8|1213.3|1212.1|1210.8|22
1652959200000|2022-05-19 11:20:00|1213.5|1212|1215.8|1214.3|1216.3|1215.1|1213.3|1211.9|52
1652959500000|2022-05-19 11:25:00|1215.6|1214.1|1215|1213.5|1215.6|1214.2|1212.5|1211|22
1652959800000|2022-05-19 11:30:00|1214.9|1213.9|1215.1|1213.6|1215.5|1214.5|1212.7|1211.6|102
1652960100000|2022-05-19 11:35:00|1215.3|1213.8|1215.9|1214.9|1216.7|1215.7|1214.9|1213.8|147
1652960400000|2022-05-19 11:40:00|1215.5|1214.8|1208.9|1207.9|1215.5|1214.8|1207.4|1206.7|144
1652960700000|2022-05-19 11:45:00|1208.8|1207.8|1210.8|1209.3|1210.8|1209.7|1208.3|1206.8|54
1652961000000|2022-05-19 11:50:00|1210.7|1209.2|1208.1|1207.1|1210.7|1209.8|1206.6|1205.6|89
1652961300000|2022-05-19 11:55:00|1208.4|1206.9|1207.9|1206.4|1209.1|1208.2|1206.9|1206.1|45
1652961600000|2022-05-19 12:00:00|1207.6|1206.6|1206.9|1206.3|1208.8|1207.3|1206.1|1205.1|81
1652961900000|2022-05-19 12:05:00|1206.8|1206.2|1208.9|1207.4|1208.9|1207.6|1206.3|1205.4|74
1652962200000|2022-05-19 12:10:00|1208.8|1207.3|1208|1206.5|1208.9|1207.7|1206.3|1205.7|40
1652962500000|2022-05-19 12:15:00|1207.8|1206.3|1202.5|1201.9|1207.8|1206.3|1200.9|1200.1|271
1652962800000|2022-05-19 12:20:00|1202.8|1201.8|1204.1|1203.1|1204.8|1203.9|1202.2|1201.2|221
1652963100000|2022-05-19 12:25:00|1204|1203|1204.6|1203.1|1206.1|1205.3|1203.2|1202.6|211
1652963400000|2022-05-19 12:30:00|1204.3|1202.8|1202.7|1202.1|1204.4|1203|1201.9|1201.1|209
1652963700000|2022-05-19 12:35:00|1202.8|1202.2|1203.4|1202.8|1203.7|1202.9|1201.4|1200.8|214
1652964000000|2022-05-19 12:40:00|1203.5|1202.9|1200.9|1200.3|1203.6|1203|1200.7|1200.1|207
1652967000000|2022-05-19 13:30:00|1196.8|1195.3|1209.4|1208.8|1215|1214.1|1196.7|1195.3|2205
1652967300000|2022-05-19 13:35:00|1209.5|1208.5|1215.9|1215.3|1217|1216|1205|1204.3|819
1652967600000|2022-05-19 13:40:00|1216.1|1215.5|1212.9|1212.3|1216.6|1215.8|1210.2|1209.6|524
1652967900000|2022-05-19 13:45:00|1213|1212|1208.6|1208|1213.1|1212.5|1207.3|1206.7|470
1652968200000|2022-05-19 13:50:00|1208.5|1207.9|1217.8|1217.2|1218|1217.4|1208.5|1207.9|568
1652968500000|2022-05-19 13:55:00|1217.6|1217|1220.4|1219.4|1228.3|1227.7|1215.8|1215.1|830
1652968800000|2022-05-19 14:00:00|1220.3|1219.7|1219.9|1219.3|1223.4|1222.8|1219.2|1218.5|559
1652969100000|2022-05-19 14:05:00|1219.7|1219.1|1213.4|1212.8|1220.7|1219.7|1212.9|1212.2|408
1652969400000|2022-05-19 14:10:00|1213.6|1212.6|1214|1213.4|1218.8|1217.8|1212.9|1212.3|468
1652969700000|2022-05-19 14:15:00|1213.8|1213.2|1215.6|1214.6|1216|1215.4|1210.2|1209.6|329
1652970000000|2022-05-19 14:20:00|1215.3|1214.7|1216.4|1215.8|1220.6|1220|1214|1213.4|379
1652970300000|2022-05-19 14:25:00|1216.6|1215.6|1213.3|1212.7|1217.3|1216.6|1213|1212.4|371
1652970600000|2022-05-19 14:30:00|1213.1|1212.1|1214.3|1213.7|1214.4|1213.7|1211.4|1210.8|319
1652970900000|2022-05-19 14:35:00|1214.2|1213.6|1214.7|1214.1|1214.7|1214.1|1210.1|1209.3|480
1652971200000|2022-05-19 14:40:00|1214.8|1214.2|1213.7|1213.1|1215.5|1214.5|1211|1210.3|294
1652971500000|2022-05-19 14:45:00|1213.8|1213.2|1210.2|1209.6|1216.3|1215.6|1210.1|1209.5|238
1652971800000|2022-05-19 14:50:00|1210.4|1209.8|1212.2|1211.6|1212.5|1211.9|1207.5|1206.9|361
1652972100000|2022-05-19 14:55:00|1212.1|1211.5|1210.4|1209.8|1213.7|1213|1209.6|1208.6|850
1652972400000|2022-05-19 15:00:00|1210.6|1209.6|1214.4|1213.4|1214.8|1214.2|1208.9|1208.3|238
1652972700000|2022-05-19 15:05:00|1214.3|1213.7|1216.4|1215.4|1217.1|1216.5|1213.4|1212.6|256
1652973000000|2022-05-19 15:10:00|1216.2|1215.2|1217.1|1216.5|1220.6|1220|1216.1|1215.2|323
1652973300000|2022-05-19 15:15:00|1217|1216.4|1213.4|1212.8|1218.4|1217.7|1212.6|1211.9|208
1652973600000|2022-05-19 15:20:00|1213.1|1212.5|1212.8|1212.2|1214.7|1214.1|1210.1|1209.4|241
1652973900000|2022-05-19 15:25:00|1213|1212.4|1208.8|1208.2|1213.4|1212.8|1207.9|1207.3|222
1652974200000|2022-05-19 15:30:00|1208.9|1208.3|1206.8|1206.2|1209.1|1208.5|1204.2|1203.6|497
1652974500000|2022-05-19 15:35:00|1206.9|1206.3|1204.2|1203.2|1207.3|1206.7|1202|1201|263
1652974800000|2022-05-19 15:40:00|1204|1203.4|1207.8|1207.2|1207.8|1207.2|1202.9|1202.3|156
1652975100000|2022-05-19 15:45:00|1208.5|1207.5|1209.4|1208.8|1210.7|1210.1|1206.5|1205.7|154
1652975400000|2022-05-19 15:50:00|1209.5|1208.9|1204|1203.4|1210|1209|1201|1200.2|274
1652975700000|2022-05-19 15:55:00|1204.1|1203.5|1202.4|1201.4|1205.7|1205.1|1201|1200.4|200
1652976000000|2022-05-19 16:00:00|1202.2|1201.8|1201.4|1200.8|1204.2|1203.6|1200.9|1200.3|153
1652976300000|2022-05-19 16:05:00|1202|1201.4|1199.2|1198.6|1202|1201.4|1196.7|1196|325
1652976600000|2022-05-19 16:10:00|1199.3|1198.3|1203|1202.4|1203.1|1202.5|1198.5|1197.9|203
1652976900000|2022-05-19 16:15:00|1202.9|1202.3|1204.5|1203.9|1205.1|1204.5|1202.4|1201.8|242
1652977200000|2022-05-19 16:20:00|1204.7|1204.1|1204.8|1204.2|1206.8|1206.2|1203.9|1203|208
1652977500000|2022-05-19 16:25:00|1204.9|1204.3|1201.7|1201.1|1204.9|1204.3|1201|1200.4|128
1652977800000|2022-05-19 16:30:00|1201.8|1201.2|1198.7|1198.1|1201.8|1201.2|1198.7|1198.1|136
1652978100000|2022-05-19 16:35:00|1199.3|1198.7|1199.8|1199.2|1199.8|1199.2|1198|1197.4|183
1652978400000|2022-05-19 16:40:00|1199.7|1199.1|1198.5|1197.5|1199.8|1199.2|1197.4|1196.8|167
1652978700000|2022-05-19 16:45:00|1198.2|1197.6|1200.9|1200.3|1201.8|1201.2|1197.3|1196.7|203
1652979000000|2022-05-19 16:50:00|1201|1200.4|1199.4|1198.8|1201.3|1200.7|1198.6|1198|107
1652979300000|2022-05-19 16:55:00|1199.3|1198.7|1203.8|1203.2|1203.8|1203.2|1198.9|1198.3|138
1652979600000|2022-05-19 17:00:00|1203.7|1203.1|1202.5|1201.5|1204|1203.4|1202.2|1201.5|127
1652979900000|2022-05-19 17:05:00|1202.4|1201.8|1198.3|1197.7|1202.9|1202.3|1197.4|1196.7|172
1652980200000|2022-05-19 17:10:00|1198.6|1198|1198.6|1198|1200.3|1199.7|1197.5|1196.9|1014
1652980500000|2022-05-19 17:15:00|1198.7|1198.1|1198.5|1197.9|1199.5|1198.9|1196.1|1195.4|833
1652980800000|2022-05-19 17:20:00|1198.8|1197.8|1201.4|1200.8|1201.4|1200.8|1198.1|1197.5|179
1652981100000|2022-05-19 17:25:00|1201.2|1200.6|1202.1|1201.5|1202.5|1201.9|1200.5|1199.9|403
1652981400000|2022-05-19 17:30:00|1202|1201.4|1203.7|1203.1|1203.8|1203.2|1202|1201.1|165
1652981700000|2022-05-19 17:35:00|1203.6|1203|1200.5|1199.9|1204|1203.4|1200.5|1199.8|314
1652982000000|2022-05-19 17:40:00|1200.8|1199.8|1201.5|1200.9|1202.5|1201.9|1199.8|1199.2|240
1652982300000|2022-05-19 17:45:00|1200.7|1200.1|1198.5|1197.9|1201.5|1200.9|1198.5|1197.9|181
1652982600000|2022-05-19 17:50:00|1198.6|1198|1199|1198.4|1200.7|1200|1198.1|1197.3|197
1652982900000|2022-05-19 17:55:00|1199.2|1198.6|1201.3|1200.7|1201.4|1200.8|1198|1197.4|326
1652983200000|2022-05-19 18:00:00|1201.2|1200.6|1198.8|1198.2|1201.3|1200.7|1198.8|1198.2|396
1652983500000|2022-05-19 18:05:00|1198.6|1198|1199.7|1199.1|1201.6|1201|1197.5|1196.9|538
1652983800000|2022-05-19 18:10:00|1199.6|1199|1202.3|1201.7|1208.6|1208|1199.3|1198.7|1430
1652984100000|2022-05-19 18:15:00|1202.5|1201.9|1204.8|1204.2|1204.8|1204.2|1201|1200.4|656
1653004800000|2022-05-20 00:00:00|1207.9|1206.4|1203|1201.5|1209.4|1208.3|1201|1200.2|186
1653005100000|2022-05-20 00:05:00|1202.7|1202.1|1198.2|1196.7|1203.2|1202.1|1197.8|1196.7|80
1653005400000|2022-05-20 00:10:00|1198.1|1197.1|1198.2|1196.7|1199.9|1198.4|1197.3|1196.6|33
1653005700000|2022-05-20 00:15:00|1198.1|1196.6|1196.2|1195.2|1198.7|1197.4|1194.3|1193.1|89
1653006000000|2022-05-20 00:20:00|1195.9|1195.3|1197.7|1196.7|1198.4|1197.7|1195.7|1195.1|42
1653006300000|2022-05-20 00:25:00|1197.5|1196.5|1198.6|1198|1200.4|1199.4|1196.7|1195.8|44
1653006600000|2022-05-20 00:30:00|1198.3|1197.7|1198.1|1197.5|1199.2|1198.5|1197.9|1197.3|16
1653006900000|2022-05-20 00:35:00|1198|1197.4|1198.8|1198.2|1199.5|1198.7|1198|1197.4|32
1653007200000|2022-05-20 00:40:00|1199.1|1198.1|1199.1|1198.1|1199.2|1198.4|1198.6|1197.7|17
1653007500000|2022-05-20 00:45:00|1198.8|1198.2|1198.5|1197.9|1199.7|1198.4|1198|1197.4|15
1653007800000|2022-05-20 00:50:00|1198.4|1197.4|1199.3|1198.7|1199.9|1198.9|1198.1|1197.4|25
1653008100000|2022-05-20 00:55:00|1199.2|1198.6|1201.4|1200.4|1202.4|1201.7|1199.2|1198.6|54
1653008400000|2022-05-20 01:00:00|1201.1|1200.5|1199.3|1198.7|1201.1|1200.5|1198.4|1197.8|40
1653008700000|2022-05-20 01:05:00|1199.4|1198.4|1200.5|1199|1200.5|1199.5|1199|1198.2|27
1653009000000|2022-05-20 01:10:00|1200.2|1199.2|1198.3|1197.7|1200.6|1199.9|1198.3|1197.7|21
1653009300000|2022-05-20 01:15:00|1198.2|1197.6|1197.7|1196.7|1199.1|1198.2|1196.8|1196.1|39
1653009600000|2022-05-20 01:20:00|1197.5|1196.9|1199.4|1198.4|1200.3|1199.2|1197.5|1196.9|35
1653009900000|2022-05-20 01:25:00|1199.3|1198.7|1201.2|1200.6|1201.9|1201|1199.3|1198.7|43
1653010200000|2022-05-20 01:30:00|1201.1|1200.5|1199.7|1198.7|1201.2|1200.5|1198.3|1197.7|57
1653010500000|2022-05-20 01:35:00|1199.9|1198.9|1198.1|1197.5|1200.2|1199.2|1197.3|1196.7|17
1653010800000|2022-05-20 01:40:00|1198.4|1197.4|1197.7|1196.7|1198.8|1197.7|1197.2|1196.6|6
1653011100000|2022-05-20 01:45:00|1197.4|1196.8|1197.1|1196.1|1197.7|1196.8|1196.8|1196|16
1653011400000|2022-05-20 01:50:00|1197.2|1196.2|1196.4|1195.4|1197.2|1196.5|1195.3|1194.7|43
1653011700000|2022-05-20 01:55:00|1196.7|1195.7|1196.9|1195.9|1197.3|1196.2|1196.3|1195.6|2
1653012000000|2022-05-20 02:00:00|1196.6|1196|1195.2|1194.2|1197.3|1196.3|1195.2|1194.2|12
1653012300000|2022-05-20 02:05:00|1194.8|1194|1189.4|1188.8|1195.5|1194.7|1188.7|1187.6|1195
1653012600000|2022-05-20 02:10:00|1189.9|1189.3|1189.7|1188.7|1191.3|1190.1|1189|1187.9|71
1653012900000|2022-05-20 02:15:00|1189.3|1188.8|1189.8|1188.8|1191.1|1189.9|1189.3|1188.6|35
1653013200000|2022-05-20 02:20:00|1189.5|1188.9|1188.7|1187.7|1189.7|1188.9|1187.8|1186.6|46
1653013500000|2022-05-20 02:25:00|1188.6|1188|1189|1188|1189.5|1188.9|1188.1|1187.5|28
1653013800000|2022-05-20 02:30:00|1189.5|1188.5|1189|1188|1189.5|1188.6|1188.6|1187.8|19
1653014100000|2022-05-20 02:35:00|1188.6|1187.9|1190.8|1190.2|1191.1|1190.3|1188.6|1187.9|22
1653014400000|2022-05-20 02:40:00|1190.7|1189.7|1190.7|1189.7|1191.9|1190.9|1190.1|1189.3|25
1653014700000|2022-05-20 02:45:00|1190.4|1189.8|1190.5|1189.9|1190.7|1190|1190.4|1189.6|3
1653015000000|2022-05-20 02:50:00|1190.4|1189.8|1189|1188.4|1190.4|1189.8|1188.9|1188.1|35
1653015300000|2022-05-20 02:55:00|1189.1|1188.5|1187.7|1187.1|1189.5|1188.5|1187.7|1186.7|25
1653015600000|2022-05-20 03:00:00|1188|1187|1187.2|1186.2|1188.2|1187.3|1186.9|1185.9|76
1653015900000|2022-05-20 03:05:00|1186.7|1186.1|1187.4|1186.8|1187.8|1187|1185.5|1184.3|52
1653016200000|2022-05-20 03:10:00|1187.6|1187|1187.1|1186.5|1187.6|1187|1187.1|1186.4|8
1653016500000|2022-05-20 03:15:00|1187.6|1187|1188.8|1188.2|1189|1188.2|1187.4|1186.5|36
1653016800000|2022-05-20 03:20:00|1189.1|1188.5|1189.2|1188.2|1189.7|1189.1|1188.9|1188.2|8
1653017100000|2022-05-20 03:25:00|1189.5|1188.5|1190.7|1190.1|1191|1190.4|1189.2|1188.5|31
1653017400000|2022-05-20 03:30:00|1190.6|1190|1192.2|1191.2|1192.2|1191.2|1190.6|1190|20
1653017700000|2022-05-20 03:35:00|1192.1|1191.5|1193|1192|1193.1|1192|1191.6|1191|32
1653018000000|2022-05-20 03:40:00|1193.2|1192.2|1191.7|1191.1|1194.5|1193.4|1191.5|1190.7|103
1653018300000|2022-05-20 03:45:00|1191.8|1191.2|1192|1190.5|1192.4|1191.7|1191.3|1190.5|9
1653018600000|2022-05-20 03:50:00|1191.8|1190.8|1191.9|1190.9|1192.3|1191.1|1191|1190.4|5
1653018900000|2022-05-20 03:55:00|1192|1190.5|1189.8|1189.2|1192|1190.6|1189.8|1189.2|164
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1191.5|1190.9|1191.7|1190.9|1189.7|1189.1|9
1653019500000|2022-05-20 04:05:00|1191.6|1190.6|1191.8|1190.8|1191.9|1190.9|1191.2|1190.2|8
1653019800000|2022-05-20 04:10:00|1191.5|1190.9|1190.6|1189.6|1191.7|1190.9|1190.3|1189.6|4
1653020100000|2022-05-20 04:15:00|1190.8|1190|1190.9|1189.9|1190.9|1190.2|1190.2|1189.4|9
1653020400000|2022-05-20 04:20:00|1190.8|1190.2|1190.9|1189.9|1190.9|1190.2|1190.3|1189.6|7
1653020700000|2022-05-20 04:25:00|1191.6|1190.6|1195.1|1194.1|1195.6|1195|1191.6|1190.6|102
1653021000000|2022-05-20 04:30:00|1195|1194.4|1194.8|1193.8|1195.6|1195|1193.9|1193.3|12
1653021300000|2022-05-20 04:35:00|1194.5|1193.9|1194.8|1194.2|1195.6|1194.6|1194|1193|25
1653021600000|2022-05-20 04:40:00|1194.6|1194|1195.3|1194.7|1195.5|1194.7|1194.3|1193|16
1653021900000|2022-05-20 04:45:00|1195.4|1194.8|1194.3|1193.7|1195.4|1194.8|1193.1|1192.4|15
1653022200000|2022-05-20 04:50:00|1194.5|1193.9|1194.8|1194.2|1195.1|1194.4|1194.5|1193.9|2
1653022500000|2022-05-20 04:55:00|1194.4|1193.4|1193.5|1192.9|1194.6|1193.9|1193.3|1192.3|12
1653022800000|2022-05-20 05:00:00|1194.2|1192.7|1191.5|1190|1194.5|1193.4|1191.1|1190|15
1653023100000|2022-05-20 05:05:00|1191.3|1190.3|1190.5|1189.9|1191.7|1190.6|1190.5|1189.5|16
1653023400000|2022-05-20 05:10:00|1190.9|1190.1|1191.4|1190.4|1191.7|1190.5|1190.8|1190.1|5
1653023700000|2022-05-20 05:15:00|1191|1190.3|1192.1|1191.1|1192.1|1191.2|1190.6|1189.6|8
1653024000000|2022-05-20 05:20:00|1192|1191.4|1194.5|1193.9|1194.5|1193.9|1192|1191.4|15
1653024300000|2022-05-20 05:25:00|1194.8|1193.8|1194.3|1193.7|1195.4|1194.5|1194.1|1193.3|7
1653024600000|2022-05-20 05:30:00|1194.8|1194.2|1196.1|1195.1|1196.5|1195.8|1194.3|1193.4|28
1653024900000|2022-05-20 05:35:00|1196.3|1195.5|1195.6|1195|1196.5|1195.5|1195.1|1194.4|10
1653025200000|2022-05-20 05:40:00|1195.4|1194.4|1194.9|1193.9|1195.5|1194.5|1194.6|1193.5|7
1653025500000|2022-05-20 05:45:00|1195.2|1193.7|1194.9|1193.9|1195.2|1194.3|1194.3|1193.2|2
1653025800000|2022-05-20 05:50:00|1194.8|1194.2|1194.6|1194|1195.4|1194.8|1194.6|1193.7|15
1653026100000|2022-05-20 05:55:00|1194.5|1193.9|1192.1|1191.1|1194.5|1193.9|1192.1|1190.8|26
1653026400000|2022-05-20 06:00:00|1190.8|1190.2|1189.3|1188.3|1191.1|1190.5|1189.1|1188.3|24
1653026700000|2022-05-20 06:05:00|1189.1|1188.5|1190.8|1189.3|1191.3|1190.5|1189.1|1188.3|22
1653027000000|2022-05-20 06:10:00|1190.1|1189.5|1193.7|1192.2|1193.9|1193.2|1190.1|1189.2|21
1653027300000|2022-05-20 06:15:00|1193.6|1192.1|1194.6|1194|1194.8|1194|1193.2|1192.1|18
1653027600000|2022-05-20 06:20:00|1194.8|1194.2|1194.8|1193.8|1195.1|1194.4|1193.8|1193.1|14
1653027900000|2022-05-20 06:25:00|1194.6|1194|1194.4|1193.4|1195|1194|1193.6|1192.8|8
1653028200000|2022-05-20 06:30:00|1194.3|1193.7|1195.1|1194.5|1195.1|1194.5|1192.3|1191.5|75
1653028500000|2022-05-20 06:35:00|1195.2|1194.6|1196.7|1196.1|1197.3|1196.7|1194.9|1194.2|57
1653028800000|2022-05-20 06:40:00|1196.9|1196.3|1197.7|1197.1|1198.3|1197.7|1196.9|1196.3|37
1653029100000|2022-05-20 06:45:00|1197.6|1197|1197.4|1196.4|1198.1|1197.5|1197.1|1196.4|32
1653029400000|2022-05-20 06:50:00|1197.3|1196.7|1198.5|1197.9|1198.5|1197.9|1197.1|1196.4|37
1653029700000|2022-05-20 06:55:00|1198.6|1198|1201.4|1200.4|1201.6|1200.7|1198.6|1198|58
1653030000000|2022-05-20 07:00:00|1201.1|1200.5|1201.9|1200.9|1203.9|1203.3|1200.8|1200.1|72
1653030300000|2022-05-20 07:05:00|1201.6|1201|1200.9|1199.9|1202.4|1201.4|1200.1|1199.2|25
1653030600000|2022-05-20 07:10:00|1200.8|1200.2|1200.5|1199|1201.7|1200.8|1199.6|1198.6|23
1653030900000|2022-05-20 07:15:00|1200.1|1199.1|1200.3|1199.3|1201.2|1200|1199|1197.7|15
1653031200000|2022-05-20 07:20:00|1201.1|1200.1|1201.5|1200.9|1201.6|1201|1200.3|1199.6|11
1653031500000|2022-05-20 07:25:00|1202.2|1200.7|1201.6|1201|1205|1203.6|1201.4|1200.7|59
1653031800000|2022-05-20 07:30:00|1201.4|1200.8|1201.9|1200.9|1203.1|1202.1|1201.4|1200.7|22
1653032100000|2022-05-20 07:35:00|1201.8|1201.3|1197.9|1196.9|1202.1|1201.3|1197.9|1196.9|19
1653032400000|2022-05-20 07:40:00|1197.6|1197|1199.9|1198.9|1200.2|1199.1|1197.6|1197|9
1653032700000|2022-05-20 07:45:00|1199.2|1198.6|1197.8|1196.3|1200.5|1199.3|1196.8|1196.1|29
1653033000000|2022-05-20 07:50:00|1197.6|1196.6|1196.3|1195.3|1198|1196.6|1194.8|1193.8|49
1653033300000|2022-05-20 07:55:00|1196.4|1195.4|1197.6|1196.6|1197.6|1196.7|1196.4|1195.2|17
1653033600000|2022-05-20 08:00:00|1198|1196.5|1203.4|1201.9|1203.4|1202.7|1197.7|1196.3|97
1653033900000|2022-05-20 08:05:00|1203.8|1202.3|1200.6|1199.6|1203.8|1202.4|1200.6|1199.3|22
1653034200000|2022-05-20 08:10:00|1200.7|1200.1|1200.8|1199.3|1201.8|1201|1199.4|1198.8|26
1653034500000|2022-05-20 08:15:00|1200.6|1199.6|1200.8|1200.2|1201.4|1200.5|1200.5|1199.5|11
1653034800000|2022-05-20 08:20:00|1200.7|1200.1|1203.8|1203.2|1204.9|1204.3|1200.7|1200|39
1653035100000|2022-05-20 08:25:00|1204.1|1203.1|1204.1|1203.5|1204.3|1203.5|1203|1202.3|20
1653035400000|2022-05-20 08:30:00|1204.2|1203.6|1205.3|1204.7|1206.3|1205.7|1203.4|1202.3|60
1653035700000|2022-05-20 08:35:00|1205.4|1204.3|1206.6|1206|1207.7|1207|1205.4|1204.3|46
1653036000000|2022-05-20 08:40:00|1206.8|1206.2|1207.4|1206.4|1207.8|1206.5|1205.5|1204.8|32
1653036300000|2022-05-20 08:45:00|1206.9|1206.3|1203.5|1202|1208.5|1207.5|1201.6|1200.5|130
1653036600000|2022-05-20 08:50:00|1203.6|1202.1|1206.1|1205.1|1206.1|1205.1|1203.6|1202.1|48
1653036900000|2022-05-20 08:55:00|1205.8|1205.2|1204.1|1203.5|1206.1|1205.2|1203.1|1202.4|25
1653037200000|2022-05-20 09:00:00|1204.2|1203.6|1206.6|1205.6|1206.7|1205.9|1202.3|1201.4|36
1653037500000|2022-05-20 09:05:00|1206.9|1205.9|1199.1|1198.1|1207.1|1206.1|1198.2|1197.3|97
1653037800000|2022-05-20 09:10:00|1198.9|1197.9|1196.4|1195.4|1199.3|1198.2|1195.9|1194.5|41
1653038100000|2022-05-20 09:15:00|1196.7|1195.2|1197.4|1196.4|1198.1|1197|1196.6|1195.2|28
1653038400000|2022-05-20 09:20:00|1197.3|1196.7|1196.8|1195.8|1198|1197.2|1196.3|1195.4|15
1653038700000|2022-05-20 09:25:00|1196.9|1195.9|1197|1195.5|1197.5|1196.7|1196.1|1195.2|11
1653039000000|2022-05-20 09:30:00|1196.9|1195.9|1196.1|1195.5|1197|1196.3|1195.9|1194.9|10
1653039300000|2022-05-20 09:35:00|1195.5|1194.9|1193.1|1192.1|1196.5|1195.7|1191.6|1190.6|100
1653039600000|2022-05-20 09:40:00|1192.2|1191.6|1191.9|1190.9|1192.6|1191.7|1190.6|1189.5|75
1653039900000|2022-05-20 09:45:00|1191.4|1190.8|1191.6|1190.6|1191.9|1191.2|1190.1|1188.8|24
1653040200000|2022-05-20 09:50:00|1191.5|1190.9|1189.6|1188.6|1192.1|1191.2|1189.3|1188.6|42
1653040500000|2022-05-20 09:55:00|1189.3|1188.7|1189.8|1189.2|1191.3|1190.2|1189.1|1188.4|66
1653040800000|2022-05-20 10:00:00|1189.9|1189.3|1189.8|1189.2|1190.9|1190.3|1189.8|1189|18
1653041100000|2022-05-20 10:05:00|1190.3|1189.7|1192.3|1190.8|1193.3|1192.5|1189.8|1189.1|34
1653041400000|2022-05-20 10:10:00|1191.9|1190.9|1190.1|1189.1|1192.5|1191.5|1190|1189|25
1653041700000|2022-05-20 10:15:00|1190.3|1188.8|1190.2|1189.6|1190.4|1189.7|1189.6|1188.8|20
1653042000000|2022-05-20 10:20:00|1190.1|1189.5|1189.6|1189|1190.2|1189.5|1189.6|1189|14
1653042300000|2022-05-20 10:25:00|1189.7|1189.1|1187.6|1187|1189.8|1189.2|1187.4|1186.5|80
1653042600000|2022-05-20 10:30:00|1187.9|1186.9|1187.9|1186.9|1187.9|1187.3|1187.2|1186.6|35
1653042900000|2022-05-20 10:35:00|1187.8|1187.2|1185.1|1184.5|1188|1187.3|1185.1|1184.3|77
1653043200000|2022-05-20 10:40:00|1185.9|1184.9|1187.6|1187|1187.9|1187.3|1185.4|1184.8|23
1653043500000|2022-05-20 10:45:00|1187.9|1186.9|1188.6|1187.6|1189|1188.2|1187.6|1186.9|15
1653043800000|2022-05-20 10:50:00|1188.3|1187.7|1189.8|1188.8|1189.9|1189.3|1187.8|1187.1|71
1653044100000|2022-05-20 10:55:00|1189.9|1189.2|1191.8|1191.2|1192.4|1191.4|1189.9|1189.2|137
1653044400000|2022-05-20 11:00:00|1191.7|1190.7|1191.1|1190.5|1192|1190.8|1190.6|1189.5|28
1653044700000|2022-05-20 11:05:00|1191|1190.4|1189.9|1188.9|1191.1|1190.4|1188.6|1187.8|45
1653045000000|2022-05-20 11:10:00|1189.6|1188.6|1190.4|1189.4|1190.9|1189.9|1188.9|1187.8|23
1653045300000|2022-05-20 11:15:00|1190.6|1189.1|1190.2|1189.2|1190.6|1189.4|1189.2|1188.3|10
1653045600000|2022-05-20 11:20:00|1191.6|1190.1|1191.4|1190.4|1191.6|1190.7|1190.9|1189.6|43
1653045900000|2022-05-20 11:25:00|1191.3|1190.7|1194.1|1193.5|1194.3|1193.6|1191.2|1190.5|102
1653046200000|2022-05-20 11:30:00|1194.2|1193.6|1193|1191.5|1194.3|1193.6|1193|1191.5|26
1653046500000|2022-05-20 11:35:00|1193.3|1191.8|1193.2|1192.2|1193.3|1192.2|1190.5|1189.5|49
1653046800000|2022-05-20 11:40:00|1193.1|1192.5|1191.8|1191.2|1193.2|1192.6|1191.8|1191.1|14
1653047100000|2022-05-20 11:45:00|1192.7|1191.7|1191.3|1190.7|1192.7|1192|1191.1|1190.2|18
1653047400000|2022-05-20 11:50:00|1191.1|1190.5|1193|1192.4|1193.5|1192.6|1191.1|1190.5|57
1653047700000|2022-05-20 11:55:00|1193.5|1192.5|1192.7|1191.7|1193.7|1192.7|1192.3|1191.5|42
1653048000000|2022-05-20 12:00:00|1192.9|1191.9|1193.1|1192.1|1193.9|1193|1191.8|1190.7|73
1653048300000|2022-05-20 12:05:00|1192.8|1192.2|1192.7|1191.7|1193.2|1192.2|1191.3|1190.4|31
1653048600000|2022-05-20 12:10:00|1192.6|1192|1193.1|1192.1|1194.1|1193.1|1192.6|1191.7|33
1653048900000|2022-05-20 12:15:00|1193.2|1192.6|1191.1|1190.1|1193.8|1192.8|1190.7|1190.1|59
1653049200000|2022-05-20 12:20:00|1190.8|1190.2|1191.8|1190.8|1192.9|1192.1|1190.7|1190.1|34
1653049500000|2022-05-20 12:25:00|1192|1190.5|1189.4|1188.4|1192|1190.8|1188|1187.3|112
1653049800000|2022-05-20 12:30:00|1189.1|1188.5|1188.8|1187.3|1190.4|1189.7|1187.3|1186.5|138
1653050100000|2022-05-20 12:35:00|1188.5|1187.5|1188.1|1187.5|1189.4|1188.7|1187.3|1186.7|74
1653050400000|2022-05-20 12:40:00|1188.4|1187.4|1191.9|1190.9|1192.1|1191|1188|1187.3|88
1653053400000|2022-05-20 13:30:00|1189.4|1187.9|1193.8|1193.2|1195.7|1195.1|1188.4|1187.2|894
1653053700000|2022-05-20 13:35:00|1194|1193.4|1198.6|1197.6|1198.7|1198.1|1193.7|1193|577
1653054000000|2022-05-20 13:40:00|1198.2|1197.7|1199.8|1198.8|1200.6|1200|1197.2|1196.3|370
1653054300000|2022-05-20 13:45:00|1199.5|1198.9|1191.2|1190.6|1199.5|1198.9|1190.7|1190.1|506
1653054600000|2022-05-20 13:50:00|1191|1190.4|1186.4|1185.8|1191.1|1190.4|1185.9|1185.3|462
1653054900000|2022-05-20 13:55:00|1186.3|1185.7|1182.7|1182.1|1187.4|1186.8|1181|1180.4|728
1653055200000|2022-05-20 14:00:00|1182.8|1182.2|1184.6|1184|1186.8|1186|1181.6|1180.7|555
1653055500000|2022-05-20 14:05:00|1184.7|1184.1|1176.9|1176.3|1186.5|1185.5|1176.9|1176.3|688
1653055800000|2022-05-20 14:10:00|1176.8|1176.2|1179.4|1178.8|1180.5|1179.9|1175.2|1174.2|505
1653056100000|2022-05-20 14:15:00|1179.5|1178.9|1181.3|1180.3|1181.9|1181.1|1177.8|1177.2|192
1653056400000|2022-05-20 14:20:00|1180.9|1180.1|1181.1|1180.5|1182|1181.2|1178.6|1178|191
1653056700000|2022-05-20 14:25:00|1181.8|1180.8|1180.1|1179.5|1182.8|1182.2|1178.1|1177.5|195
1653057000000|2022-05-20 14:30:00|1180.2|1179.2|1174.6|1174|1180.3|1179.7|1173.8|1173.2|456
1653057300000|2022-05-20 14:35:00|1174.3|1173.7|1173.6|1173|1175.1|1174.4|1171.5|1170.9|514
1653057600000|2022-05-20 14:40:00|1173.7|1173.1|1175.5|1174.9|1175.7|1175.1|1171.7|1171.1|261
1653057900000|2022-05-20 14:45:00|1175.4|1174.8|1176.5|1175.9|1177|1176.4|1172|1171.4|372
1653058200000|2022-05-20 14:50:00|1176.7|1175.7|1179.8|1179.2|1180.2|1179.5|1175.4|1174.8|421
1653058500000|2022-05-20 14:55:00|1179.7|1179.1|1182|1181.4|1182.2|1181.6|1178.6|1177.7|257
1653058800000|2022-05-20 15:00:00|1181.8|1181.2|1177.8|1177.2|1181.8|1181.2|1176.7|1176.1|309
1653059100000|2022-05-20 15:05:00|1177.7|1177.1|1180.3|1179.7|1180.8|1179.9|1176.7|1176.1|364
1653059400000|2022-05-20 15:10:00|1180|1179.4|1180.5|1179.9|1180.9|1180.3|1178.5|1177.8|67
1653059700000|2022-05-20 15:15:00|1180.7|1180.1|1180.5|1179.9|1182.1|1181.5|1179.7|1179.1|158
1653060000000|2022-05-20 15:20:00|1180.7|1179.7|1178.9|1177.9|1180.7|1179.9|1176.3|1175.2|186
1653060300000|2022-05-20 15:25:00|1178.8|1177.8|1178.8|1178.2|1180.6|1179.9|1177.1|1176.4|236
1653060600000|2022-05-20 15:30:00|1178.9|1178.3|1181.4|1180.8|1182.1|1181.4|1177.9|1177.3|190
1653060900000|2022-05-20 15:35:00|1181.3|1180.7|1183.5|1182.9|1185.9|1185.2|1181|1180.4|485
1653061200000|2022-05-20 15:40:00|1183.9|1183.1|1184.9|1184.3|1185.4|1184.8|1183|1182.4|152
1653061500000|2022-05-20 15:45:00|1184.8|1184.2|1182.2|1181.2|1185.2|1184.6|1181.8|1181.2|127
1653061800000|2022-05-20 15:50:00|1182|1181.4|1181.3|1180.7|1183.6|1182.8|1181|1180.4|98
1653062100000|2022-05-20 15:55:00|1181|1180.4|1183.4|1182.4|1183.4|1182.6|1179.8|1179.2|85
1653062400000|2022-05-20 16:00:00|1183.3|1182.3|1182.1|1181.5|1183.3|1182.6|1180|1179.4|106
1653062700000|2022-05-20 16:05:00|1182.5|1181.9|1182.8|1182.2|1183.6|1183|1181.7|1181.1|96
1653063000000|2022-05-20 16:10:00|1182.7|1182.1|1179.5|1178.9|1182.7|1182.1|1178|1177.4|149
1653063300000|2022-05-20 16:15:00|1179.9|1179|1178|1177.4|1179.9|1179|1177.9|1177.3|82
1653063600000|2022-05-20 16:20:00|1178.3|1177.3|1179|1178.4|1180.7|1179.9|1178|1177.2|195
1653063900000|2022-05-20 16:25:00|1179.1|1178.5|1178|1177.4|1179.5|1178.8|1176.5|1175.9|215
1653064200000|2022-05-20 16:30:00|1178.3|1177.3|1178|1177.4|1178.7|1178.1|1177.5|1176.8|61
1653064500000|2022-05-20 16:35:00|1178.1|1177.5|1178.1|1177.5|1178.4|1177.8|1176|1175.4|149
1653064800000|2022-05-20 16:40:00|1178.3|1177.7|1179.4|1178.8|1179.8|1179.2|1177.6|1177|89
1653065100000|2022-05-20 16:45:00|1179.3|1178.7|1178.1|1177.5|1179.6|1179|1177.8|1177.2|143
1653065400000|2022-05-20 16:50:00|1178.3|1177.7|1176.9|1176.3|1178.5|1177.8|1175.8|1175.2|79
1653065700000|2022-05-20 16:55:00|1177|1176.4|1174|1173.4|1177.6|1177|1173.4|1172.8|155
1653066000000|2022-05-20 17:00:00|1174.2|1173.6|1174|1173|1176|1175.4|1173.7|1173|173
1653066300000|2022-05-20 17:05:00|1173.8|1173.2|1173.5|1172.9|1174.2|1173.4|1173.2|1172.6|215
1653066600000|2022-05-20 17:10:00|1173.7|1173.1|1173.8|1173.2|1173.8|1173.2|1172.8|1172.2|155
1653066900000|2022-05-20 17:15:00|1173.9|1173.3|1174.2|1173.6|1174.3|1173.7|1173.2|1172.3|139
1653067200000|2022-05-20 17:20:00|1174.1|1173.5|1174.5|1173.9|1174.5|1173.9|1173.4|1172.8|109
1653067500000|2022-05-20 17:25:00|1174.4|1173.8|1173.9|1173.3|1175.3|1174.7|1173.7|1173.1|66
1653067800000|2022-05-20 17:30:00|1173.8|1173.2|1173.2|1172.6|1173.9|1173.3|1173|1172.4|208
1653068100000|2022-05-20 17:35:00|1173.4|1172.8|1173.5|1172.9|1173.9|1173.2|1173.2|1172.6|138
1653068400000|2022-05-20 17:40:00|1173.4|1172.8|1174.2|1173.6|1174.8|1174.2|1172.4|1171.8|272
1653068700000|2022-05-20 17:45:00|1174.4|1173.8|1174.9|1174.3|1175.2|1174.6|1173|1172.4|152
1653069000000|2022-05-20 17:50:00|1175.2|1174.2|1174.2|1173.6|1177.3|1176.7|1173.8|1173.2|442
1653069300000|2022-05-20 17:55:00|1174.4|1173.8|1175.3|1174.7|1175.8|1175.2|1173.8|1173.2|209
1653069600000|2022-05-20 18:00:00|1175.4|1174.8|1173.5|1172.9|1175.5|1174.8|1173|1172.4|250
1653069900000|2022-05-20 18:05:00|1173.4|1172.8|1173.7|1173.1|1173.9|1173.3|1172.7|1172.1|502
1653070200000|2022-05-20 18:10:00|1173.8|1173.2|1171.8|1171.2|1173.9|1173.3|1170.8|1170.2|1214
1653070500000|2022-05-20 18:15:00|1172|1171.4|1172.4|1171.8|1173.2|1172.6|1171.4|1170.8|1053
1653264000000|2022-05-23 00:00:00|1185.3|1184.3|1182.5|1181.9|1186.8|1186|1178|1177.2|296
1653264300000|2022-05-23 00:05:00|1182.6|1182|1180.9|1179.4|1182.6|1182|1179.4|1178.4|88
1653264600000|2022-05-23 00:10:00|1181|1179.5|1182.8|1181.3|1183.5|1182.7|1180.6|1179.5|57
1653264900000|2022-05-23 00:15:00|1183|1181.5|1183.5|1182.5|1183.5|1182.7|1181.3|1180.6|42
1653265200000|2022-05-23 00:20:00|1183.6|1182.6|1189.3|1188.7|1189.8|1189.2|1183.5|1182.6|173
1653265500000|2022-05-23 00:25:00|1188.5|1187.9|1186.9|1186.3|1188.6|1187.9|1185.3|1184.3|81
1653265800000|2022-05-23 00:30:00|1186.8|1186.2|1183.7|1183.1|1186.8|1186.2|1182.3|1181.7|40
1653266100000|2022-05-23 00:35:00|1183.6|1183|1184.7|1183.7|1185|1184.4|1182.8|1181.9|55
1653266400000|2022-05-23 00:40:00|1184.6|1183.6|1184.2|1183.2|1185|1184.3|1183.3|1182.7|33
1653266700000|2022-05-23 00:45:00|1184.4|1183.4|1184.7|1183.7|1185.9|1185.3|1184.3|1183.4|39
1653267000000|2022-05-23 00:50:00|1184.6|1184|1184.1|1183.5|1186.2|1185.6|1184.1|1183.4|69
1653267300000|2022-05-23 00:55:00|1184.2|1183.6|1184.7|1184.1|1184.7|1184.1|1184.1|1183.4|21
1653267600000|2022-05-23 01:00:00|1185|1184.4|1187.2|1186.2|1187.3|1186.6|1185|1184.4|99
1653267900000|2022-05-23 01:05:00|1187.1|1186.5|1184.9|1183.9|1187.1|1186.5|1183.1|1182.5|107
1653268200000|2022-05-23 01:10:00|1185.1|1183.6|1183.7|1182.7|1185.1|1184.1|1183.1|1182.3|26
1653268500000|2022-05-23 01:15:00|1183.6|1183|1185.2|1184.2|1185.6|1184.5|1183.6|1183|13
1653268800000|2022-05-23 01:20:00|1184.9|1184.3|1184.2|1183.2|1185|1184.4|1183.6|1182.5|9
1653269100000|2022-05-23 01:25:00|1184.1|1183.5|1183.4|1182.4|1184.1|1183.5|1182.9|1181.8|10
1653269400000|2022-05-23 01:30:00|1183.2|1182.6|1184.2|1183.2|1184.6|1183.4|1182.6|1181.8|21
1653269700000|2022-05-23 01:35:00|1184.5|1183|1184.5|1183|1184.9|1183.5|1183.8|1183|10
1653270000000|2022-05-23 01:40:00|1184.6|1183.1|1183.8|1182.3|1184.6|1183.5|1183.6|1182.3|7
1653270300000|2022-05-23 01:45:00|1183.6|1182.6|1181.9|1180.9|1183.8|1182.6|1181.8|1180.9|17
1653270600000|2022-05-23 01:50:00|1182|1181.3|1182.4|1181.4|1182.5|1181.5|1181.4|1180.4|20
1653270900000|2022-05-23 01:55:00|1182.1|1181.5|1180.6|1179.1|1182.1|1181.5|1179.1|1178.3|53
1653271200000|2022-05-23 02:00:00|1180.5|1179|1178.5|1177.5|1180.8|1179.5|1177.6|1176.9|67
1653271500000|2022-05-23 02:05:00|1178.2|1177.6|1178.1|1177.5|1178.9|1178|1178.1|1177.3|10
1653271800000|2022-05-23 02:10:00|1178|1177.4|1179|1178.4|1179.5|1178.6|1178|1177.4|10
1653272100000|2022-05-23 02:15:00|1179.8|1178.3|1179.3|1177.8|1179.8|1178.6|1178.4|1177.8|11
1653272400000|2022-05-23 02:20:00|1179|1178|1179.5|1178.5|1179.8|1178.5|1178.8|1178|7
1653272700000|2022-05-23 02:25:00|1179.1|1178.6|1179|1178.4|1179.5|1178.6|1178.8|1178.1|6
1653273000000|2022-05-23 02:30:00|1179.2|1178.2|1179.1|1178.5|1179.5|1178.5|1178.8|1178.2|8
1653273300000|2022-05-23 02:35:00|1179.5|1178.3|1179.6|1179|1179.8|1179.2|1179.1|1178.2|11
1653273600000|2022-05-23 02:40:00|1179.8|1179.2|1178.9|1178.3|1179.8|1179.2|1178.9|1178.2|17
1653273900000|2022-05-23 02:45:00|1179|1178.4|1179.4|1178.8|1179.7|1179|1178.9|1178.3|13
1653274200000|2022-05-23 02:50:00|1179.5|1178.9|1179.1|1178.5|1179.5|1178.9|1178.9|1178.3|8
1653274500000|2022-05-23 02:55:00|1179.5|1178.7|1179.7|1178.7|1179.8|1179|1179.1|1178.6|5
1653274800000|2022-05-23 03:00:00|1179.4|1178.8|1180.1|1179.1|1180.1|1179.3|1179.3|1178.6|12
1653275100000|2022-05-23 03:05:00|1180.6|1179.5|1180.9|1180.3|1181.6|1180.4|1180.4|1179.5|19
1653275400000|2022-05-23 03:10:00|1181|1180.4|1182.4|1181.4|1182.6|1181.4|1181|1180.4|22
1653275700000|2022-05-23 03:15:00|1182.5|1181.5|1182.1|1181.5|1182.8|1181.8|1181.8|1181|14
1653276000000|2022-05-23 03:20:00|1182.2|1181.2|1181.8|1181.2|1182.6|1181.4|1181.8|1181|25
1653276300000|2022-05-23 03:25:00|1181.7|1181.1|1182.6|1181.1|1182.6|1181.3|1181.7|1181|10
1653276600000|2022-05-23 03:30:00|1181.5|1180.9|1182.1|1181.5|1182.6|1181.5|1181.5|1180.9|12
1653276900000|2022-05-23 03:35:00|1182|1181.4|1182.5|1181.5|1182.7|1181.9|1182|1181.4|19
1653277200000|2022-05-23 03:40:00|1182.2|1181.6|1182.7|1181.7|1182.7|1181.8|1182|1181.4|3
1653277500000|2022-05-23 03:45:00|1182.6|1182|1182.1|1181.5|1182.8|1182|1182|1181.4|14
1653277800000|2022-05-23 03:50:00|1182|1181.4|1181.7|1180.7|1182.4|1181.8|1181.4|1180.7|7
1653278100000|2022-05-23 03:55:00|1181.9|1180.9|1182.6|1182|1182.8|1182|1181.9|1180.9|34
1653278400000|2022-05-23 04:00:00|1183.4|1182.4|1183.8|1182.3|1183.8|1182.7|1183.4|1182.3|41
1653278700000|2022-05-23 04:05:00|1183.7|1182.7|1183.8|1182.3|1183.8|1182.8|1182.8|1182.2|11
1653279000000|2022-05-23 04:10:00|1183.7|1182.7|1183.7|1182.7|1183.9|1182.7|1183.7|1182.3|1
1653279300000|2022-05-23 04:15:00|1183.8|1182.3|1183.8|1182.3|1183.9|1182.8|1183.1|1182.1|7
1653279600000|2022-05-23 04:20:00|1183.2|1182.6|1183.1|1182.5|1183.8|1183|1182.6|1182|15
1653279900000|2022-05-23 04:25:00|1182.9|1182.3|1182.9|1182.3|1183.3|1182.5|1182.4|1181.5|7
1653280200000|2022-05-23 04:30:00|1183|1182|1183.4|1182.8|1184.1|1183.1|1182.9|1181.8|19
1653280500000|2022-05-23 04:35:00|1183.5|1182.5|1183|1182|1184|1183.4|1183|1181.8|4
1653280800000|2022-05-23 04:40:00|1183.3|1181.8|1183.8|1182.3|1183.9|1183|1183.2|1181.8|6
1653281100000|2022-05-23 04:45:00|1183.7|1182.7|1183.8|1182.3|1183.9|1182.7|1183.7|1182.3|3
1653281400000|2022-05-23 04:50:00|1183.5|1182.5|1183.7|1182.7|1183.9|1183|1183.3|1182.3|4
1653281700000|2022-05-23 04:55:00|1182.9|1182.3|1183.6|1182.1|1184|1182.5|1182.9|1182.1|14
1653282000000|2022-05-23 05:00:00|1183.4|1182.4|1183|1182|1184.5|1183.5|1182.9|1182|19
1653282300000|2022-05-23 05:05:00|1182.6|1181.7|1182.5|1181|1183|1182|1182.2|1180.8|8
1653282600000|2022-05-23 05:10:00|1183.1|1182.5|1183.2|1182.2|1184|1183.4|1182.6|1182|7
1653282900000|2022-05-23 05:15:00|1183.3|1181.8|1183|1182.4|1183.9|1182.6|1182.3|1181.7|4
1653283200000|2022-05-23 05:20:00|1182.9|1182.3|1183.7|1182.7|1184|1183.2|1182.8|1182.2|9
1653283500000|2022-05-23 05:25:00|1183.8|1182.3|1183.4|1182.8|1183.9|1183.2|1183|1182.3|4
1653283800000|2022-05-23 05:30:00|1183|1182.4|1184.2|1183.2|1184.4|1183.5|1182.9|1182.3|35
1653284100000|2022-05-23 05:35:00|1184.3|1182.8|1183.4|1182.4|1184.3|1183.6|1183.4|1182|5
1653284400000|2022-05-23 05:40:00|1183.1|1182.5|1182.5|1181.9|1183.1|1182.5|1182.5|1181.9|7
1653284700000|2022-05-23 05:45:00|1182.9|1182.3|1184.1|1183.5|1184.8|1184.2|1182.1|1181.5|55
1653285000000|2022-05-23 05:50:00|1184.3|1183.7|1185.3|1183.8|1185.7|1185|1183.9|1182.8|84
1653285300000|2022-05-23 05:55:00|1184.6|1184|1184.4|1183.4|1185.5|1184.9|1184.4|1183.2|16
1653285600000|2022-05-23 06:00:00|1184.1|1183.5|1184|1183.4|1184.9|1184.1|1183.9|1182.7|17
1653285900000|2022-05-23 06:05:00|1183.9|1183.3|1183.7|1182.7|1184.8|1184|1183.1|1182.2|15
1653286200000|2022-05-23 06:10:00|1183.6|1183|1184.9|1184.3|1185.2|1184.5|1182.4|1181.5|26
1653286500000|2022-05-23 06:15:00|1184.8|1184.2|1184.3|1182.8|1184.9|1184.3|1182.3|1181.7|35
1653286800000|2022-05-23 06:20:00|1183.7|1183.1|1182.9|1182.3|1183.9|1183.1|1181.9|1181.2|14
1653287100000|2022-05-23 06:25:00|1182.8|1182.2|1183.9|1182.9|1184|1183|1182.6|1181.7|14
1653287400000|2022-05-23 06:30:00|1184|1183|1184.4|1183.8|1184.5|1183.8|1183.5|1182.3|18
1653287700000|2022-05-23 06:35:00|1184.7|1184.1|1184.8|1183.3|1185.8|1185.2|1184.6|1183.3|19
1653288000000|2022-05-23 06:40:00|1184.7|1183.2|1184.4|1183.8|1184.8|1183.8|1184.4|1183.2|0
1653288300000|2022-05-23 06:45:00|1184.5|1183.9|1185.8|1184.3|1185.8|1184.3|1184|1183.2|6
1653288600000|2022-05-23 06:50:00|1185.5|1184|1182.6|1181.1|1185.5|1184.5|1181.1|1180.4|30
1653288900000|2022-05-23 06:55:00|1182.3|1181.3|1182.6|1182|1183|1182|1181.6|1181|33
1653289200000|2022-05-23 07:00:00|1182.9|1181.9|1183.6|1183|1184.4|1183.6|1182.9|1181.9|20
1653289500000|2022-05-23 07:05:00|1183.7|1183.1|1185.4|1184.8|1185.8|1184.9|1183.7|1183.1|34
1653289800000|2022-05-23 07:10:00|1185.6|1185|1186.1|1185.5|1186.6|1186|1185.1|1184.2|114
1653290100000|2022-05-23 07:15:00|1186.3|1185.7|1185.4|1184.8|1186.8|1185.9|1185.3|1184.6|19
1653290400000|2022-05-23 07:20:00|1185.3|1184.7|1185.4|1184.8|1186.1|1184.8|1185.3|1184.6|7
1653290700000|2022-05-23 07:25:00|1185.7|1184.7|1185.9|1185.3|1186.7|1185.9|1185.7|1184.7|19
1653291000000|2022-05-23 07:30:00|1186|1185.4|1187.6|1187|1187.8|1187.2|1185.7|1184.6|89
1653291300000|2022-05-23 07:35:00|1187.7|1187.1|1190.6|1190|1190.7|1190|1187.5|1186.9|108
1653291600000|2022-05-23 07:40:00|1190.8|1189.8|1192.2|1191.2|1192.7|1192.1|1189.6|1189|149
1653291900000|2022-05-23 07:45:00|1191.9|1191.3|1191.6|1191|1192.8|1192.2|1191.6|1190.7|61
1653292200000|2022-05-23 07:50:00|1191.7|1191.1|1191.5|1190.9|1192.5|1191.6|1190.7|1190|19
1653292500000|2022-05-23 07:55:00|1191.6|1191|1192.2|1191.2|1192.7|1192.1|1191.1|1190.4|28
1653292800000|2022-05-23 08:00:00|1192.1|1191.5|1192.1|1191.5|1192.5|1191.7|1191.1|1190.2|33
1653293100000|2022-05-23 08:05:00|1192.2|1191.2|1192.4|1191.8|1192.8|1192.2|1192.1|1191|15
1653293400000|2022-05-23 08:10:00|1192.5|1191.5|1192.1|1191.5|1192.5|1191.8|1191.4|1190.7|18
1653293700000|2022-05-23 08:15:00|1192.2|1191.6|1191.4|1190.8|1192.2|1191.6|1190.2|1189.5|31
1653294000000|2022-05-23 08:20:00|1191.5|1190.9|1189.4|1188.8|1192|1190.9|1189.4|1188.5|30
1653294300000|2022-05-23 08:25:00|1189.5|1188.9|1188.7|1188.1|1190.2|1189.3|1188.7|1188|23
1653294600000|2022-05-23 08:30:00|1189|1188|1188.9|1187.9|1189.9|1189.3|1188.6|1187.9|16
1653294900000|2022-05-23 08:35:00|1188.1|1187.5|1187.9|1186.4|1188.3|1187.5|1185.5|1184.8|56
1653295200000|2022-05-23 08:40:00|1187.5|1186.5|1186.7|1186.1|1188.9|1188.1|1186.5|1185.9|32
1653295500000|2022-05-23 08:45:00|1186.8|1185.8|1187.8|1187.2|1187.9|1187.2|1185.1|1184.5|56
1653295800000|2022-05-23 08:50:00|1187.9|1187.3|1190.5|1189.5|1190.9|1190.2|1187.9|1187.3|23
1653296100000|2022-05-23 08:55:00|1190.7|1189.7|1190|1189|1191.7|1191|1190|1189|16
1653296400000|2022-05-23 09:00:00|1190.4|1189.4|1192.4|1191.8|1192.8|1192.2|1189|1188|55
1653296700000|2022-05-23 09:05:00|1192.7|1191.7|1192|1191.4|1192.8|1192.2|1191.9|1190.9|40
1653297000000|2022-05-23 09:10:00|1191.9|1191.3|1192.2|1191.2|1192.4|1191.6|1189.9|1189.2|34
1653297300000|2022-05-23 09:15:00|1192.3|1191.6|1192.5|1191.5|1192.7|1191.8|1191.2|1190.5|53
1653297600000|2022-05-23 09:20:00|1192.3|1191.7|1192.9|1192.3|1195.7|1195.1|1192.3|1191.5|77
1653297900000|2022-05-23 09:25:00|1193.2|1192.2|1191.9|1190.9|1193.4|1192.7|1191.8|1190.8|13
1653298200000|2022-05-23 09:30:00|1191.8|1191.2|1192.2|1191.2|1192.8|1192.2|1190.9|1190.3|72
1653298500000|2022-05-23 09:35:00|1192.3|1191.3|1193.7|1193.1|1194.5|1193.8|1192|1191.1|29
1653298800000|2022-05-23 09:40:00|1194|1193|1196|1195|1196.3|1195.7|1193.7|1192.6|51
1653299100000|2022-05-23 09:45:00|1195.9|1195.3|1195.9|1195.3|1196.2|1195.5|1195.4|1194.7|36
1653299400000|2022-05-23 09:50:00|1196.1|1195.5|1197.4|1196.8|1197.8|1197.1|1195.8|1195.2|50
1653299700000|2022-05-23 09:55:00|1197.8|1196.5|1196.9|1195.4|1197.8|1196.9|1196.2|1195.2|25
1653300000000|2022-05-23 10:00:00|1196.5|1195.5|1195.7|1194.7|1196.9|1195.5|1195.2|1194.4|24
1653300300000|2022-05-23 10:05:00|1195.4|1194.8|1199.2|1198.2|1199.6|1198.6|1195.4|1194.8|64
1653300600000|2022-05-23 10:10:00|1198.9|1198.3|1197.1|1196.5|1199.7|1198.5|1197.1|1196.5|65
1653300900000|2022-05-23 10:15:00|1197.5|1196.7|1198.5|1197.5|1199.4|1198.5|1197|1196.4|92
1653301200000|2022-05-23 10:20:00|1198.3|1197.3|1197.7|1197.1|1199.2|1198.4|1197|1196.4|38
1653301500000|2022-05-23 10:25:00|1197.8|1196.8|1197.5|1196.5|1197.9|1196.9|1196.7|1195.9|58
1653301800000|2022-05-23 10:30:00|1197.4|1196.8|1195.8|1194.8|1197.8|1197.2|1194.3|1193.5|57
1653302100000|2022-05-23 10:35:00|1196.1|1195.2|1196.2|1194.7|1196.7|1195.4|1194.7|1194.1|18
1653302400000|2022-05-23 10:40:00|1195.8|1194.8|1197|1196.4|1197.5|1196.6|1195.5|1194.5|28
1653302700000|2022-05-23 10:45:00|1196.9|1196.3|1193.9|1193.3|1197|1196.3|1193.9|1193.3|53
1653303000000|2022-05-23 10:50:00|1193.7|1193.1|1194.7|1194.1|1195.9|1195.1|1193.7|1193.1|46
1653303300000|2022-05-23 10:55:00|1195.4|1194.4|1195.7|1194.7|1196.4|1195.6|1195.2|1194.3|44
1653303600000|2022-05-23 11:00:00|1196.1|1195.5|1196.3|1194.8|1196.6|1196|1195.6|1194.7|20
1653303900000|2022-05-23 11:05:00|1196.4|1194.9|1196.4|1194.9|1196.7|1195.9|1195.4|1194.6|6
1653304200000|2022-05-23 11:10:00|1196.6|1195.1|1193.2|1192.6|1196.7|1195.5|1193.1|1192.5|107
1653304500000|2022-05-23 11:15:00|1193|1192.4|1193.4|1192.8|1193.9|1193.1|1192.8|1191.9|33
1653304800000|2022-05-23 11:20:00|1193.3|1192.7|1193.5|1192.5|1193.8|1193.2|1193.3|1192.5|23
1653305100000|2022-05-23 11:25:00|1193.4|1192.8|1193.7|1193.1|1193.8|1193.2|1193.2|1192.5|11
1653305400000|2022-05-23 11:30:00|1193.8|1193.2|1194|1193|1194.4|1193.7|1193.5|1192.7|17
1653305700000|2022-05-23 11:35:00|1194.2|1192.7|1194.7|1194.1|1194.7|1194.1|1193.5|1192.7|10
1653306000000|2022-05-23 11:40:00|1194.5|1193.5|1194.7|1194.1|1194.8|1194.2|1194.2|1193.4|1
1653306300000|2022-05-23 11:45:00|1194.8|1193.8|1195.5|1194.5|1196.2|1195.5|1194.4|1193.5|60
1653306600000|2022-05-23 11:50:00|1195.2|1194.6|1193.2|1192.6|1195.4|1194.6|1193.2|1192.2|35
1653306900000|2022-05-23 11:55:00|1193.4|1192.8|1193.7|1193.1|1194.8|1194.2|1193.4|1192.4|45
1653307200000|2022-05-23 12:00:00|1193.9|1193.3|1190.7|1190.1|1194.7|1193.7|1189.7|1189.1|87
1653307500000|2022-05-23 12:05:00|1190.6|1190|1193|1192|1193.3|1192.4|1190.6|1189.6|48
1653307800000|2022-05-23 12:10:00|1192.7|1192.1|1194|1193|1194.9|1193.6|1191.7|1191.1|45
1653308100000|2022-05-23 12:15:00|1193.9|1193.3|1193.8|1192.8|1194.9|1194.1|1193.8|1192.7|44
1653308400000|2022-05-23 12:20:00|1193.6|1192.6|1191.1|1190.1|1193.8|1193.2|1191|1190.1|71
1653308700000|2022-05-23 12:25:00|1191|1190.4|1191.3|1190.7|1191.9|1190.9|1190.2|1189.6|55
1653309000000|2022-05-23 12:30:00|1192.4|1190.9|1192.2|1191.6|1194.1|1193.1|1191.9|1190.9|40
1653309300000|2022-05-23 12:35:00|1192.1|1191.5|1194.1|1193.1|1194.7|1193.9|1190.5|1189.7|47
1653309600000|2022-05-23 12:40:00|1193.9|1192.9|1192|1190.5|1193.9|1192.9|1191.3|1190|55
1653312600000|2022-05-23 13:30:00|1188.6|1188|1193|1192.4|1193.6|1192.9|1186.8|1186.2|1210
1653312900000|2022-05-23 13:35:00|1193.2|1192.6|1192.3|1191.7|1196.5|1195.9|1191.9|1191.3|705
1653313200000|2022-05-23 13:40:00|1192|1191.4|1188|1187.4|1192|1191.4|1187.7|1187.1|446
1653313500000|2022-05-23 13:45:00|1187.8|1187.2|1185.8|1185.2|1187.8|1187.2|1183|1182.4|995
1653313800000|2022-05-23 13:50:00|1186.1|1185.1|1187|1186.4|1189.3|1188.7|1184.3|1183.7|331
1653314100000|2022-05-23 13:55:00|1187.1|1186.1|1187.3|1186.7|1188.3|1187.7|1184.4|1183.7|861
1653314400000|2022-05-23 14:00:00|1187.8|1187.2|1189.8|1189.2|1189.8|1189.2|1185|1184.4|280
1653314700000|2022-05-23 14:05:00|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1186.7|1185.8|193
1653315000000|2022-05-23 14:10:00|1189.1|1188.8|1190.8|1190.2|1191|1190.4|1188.3|1187.6|290
1653315300000|2022-05-23 14:15:00|1190.6|1190|1189.8|1189.2|1190.8|1190.2|1187.8|1187.1|225
1653315600000|2022-05-23 14:20:00|1189.9|1188.9|1188.3|1187.7|1191.7|1191.1|1188.3|1187.7|175
1653315900000|2022-05-23 14:25:00|1188.2|1187.6|1190|1189.4|1190|1189.4|1185.5|1184.9|348
1653316200000|2022-05-23 14:30:00|1190.1|1189.5|1189.3|1188.7|1190.9|1190.3|1188.9|1188|198
1653316500000|2022-05-23 14:35:00|1189.5|1188.9|1192.4|1191.8|1193.9|1193.3|1189.5|1188.9|381
1653316800000|2022-05-23 14:40:00|1192.6|1192|1194.5|1193.9|1195.8|1195.2|1192.3|1191.7|471
1653317100000|2022-05-23 14:45:00|1194.4|1193.8|1192.5|1191.9|1194.9|1194.2|1191.1|1190.5|224
1653317400000|2022-05-23 14:50:00|1192.4|1191.8|1189.8|1189.2|1192.4|1191.8|1189.3|1188.6|254
1653317700000|2022-05-23 14:55:00|1189.6|1189|1191.5|1190.9|1192.5|1191.9|1188.1|1187.4|179
1653318000000|2022-05-23 15:00:00|1191.3|1190.5|1187.9|1186.9|1192.9|1192.3|1187.5|1186.9|271
1653318300000|2022-05-23 15:05:00|1187.8|1187.2|1188.2|1187.6|1189.6|1188.8|1186.7|1186.1|213
1653318600000|2022-05-23 15:10:00|1188.4|1187.8|1186.3|1185.7|1189.2|1188.5|1184.7|1184.1|437
1653318900000|2022-05-23 15:15:00|1186.4|1185.8|1182.9|1182.3|1186.7|1186.1|1182.6|1181.9|502
1653319200000|2022-05-23 15:20:00|1182.8|1182.2|1183.2|1182.6|1183.2|1182.6|1179.4|1178.4|360
1653319500000|2022-05-23 15:25:00|1183.4|1182.8|1186.4|1185.8|1186.5|1185.9|1183.4|1182.8|122
1653319800000|2022-05-23 15:30:00|1186.2|1185.6|1186.7|1186.1|1186.7|1186.1|1184.5|1183.8|214
1653320100000|2022-05-23 15:35:00|1186.8|1185.8|1188|1187.4|1188.9|1188.3|1186.4|1185.8|192
1653320400000|2022-05-23 15:40:00|1188.1|1187.5|1191|1190.4|1191.5|1190.9|1188.1|1187.5|272
1653320700000|2022-05-23 15:45:00|1191.2|1190.6|1194.1|1193.5|1195|1194.1|1191|1190.4|247
1653321000000|2022-05-23 15:50:00|1194.4|1193.8|1191.2|1190.6|1195.3|1194.7|1190.7|1190.1|244
1653321300000|2022-05-23 15:55:00|1191.3|1190.3|1194.2|1193.6|1195.1|1194.5|1190.5|1189.9|245
1653321600000|2022-05-23 16:00:00|1194.4|1193.4|1193.6|1193|1194.4|1193.8|1192.3|1191.6|118
1653321900000|2022-05-23 16:05:00|1193.7|1193.1|1191.7|1191.1|1193.9|1193.3|1190.8|1190.1|141
1653322200000|2022-05-23 16:10:00|1191.6|1190.6|1192.5|1191.9|1193.2|1192.6|1191.3|1190.6|108
1653322500000|2022-05-23 16:15:00|1192.6|1192|1191.7|1191.1|1194.1|1193.4|1191.7|1191.1|215
1653322800000|2022-05-23 16:20:00|1191.8|1191.2|1194.5|1193.9|1194.6|1194|1191.2|1190.6|175
1653323100000|2022-05-23 16:25:00|1194.8|1194.2|1194.9|1194.3|1195.4|1194.8|1192.3|1191.7|245
1653323400000|2022-05-23 16:30:00|1195|1194.4|1193.5|1192.9|1195.1|1194.5|1192.4|1191.8|81
1653323700000|2022-05-23 16:35:00|1193.6|1193|1194.2|1193.6|1195.7|1195.1|1193.5|1192.9|91
1653324000000|2022-05-23 16:40:00|1194.3|1193.7|1193.7|1193.1|1194.7|1194.1|1193.3|1192.7|107
1653324300000|2022-05-23 16:45:00|1193.9|1193.3|1194.7|1194.1|1195.4|1194.8|1193.7|1193.1|71
1653324600000|2022-05-23 16:50:00|1194.6|1194|1194.4|1193.8|1194.6|1194|1193|1192.4|72
1653324900000|2022-05-23 16:55:00|1194.3|1193.7|1193|1192.4|1194.5|1193.9|1192.4|1191.8|165
1653325200000|2022-05-23 17:00:00|1192.9|1192.3|1193.3|1192.3|1193.3|1192.4|1190.7|1190.1|196
1653325500000|2022-05-23 17:05:00|1193|1192.4|1193.7|1193.1|1195|1194.4|1192.6|1191.8|66
1653325800000|2022-05-23 17:10:00|1193.9|1193.3|1192.4|1191.8|1194.3|1193.7|1192.2|1191.6|126
1653326100000|2022-05-23 17:15:00|1192.5|1191.9|1192.5|1191.9|1193.4|1192.8|1192.4|1191.8|173
1653326400000|2022-05-23 17:20:00|1192.4|1191.8|1191|1190.4|1192.4|1191.8|1190.5|1189.9|94
1653326700000|2022-05-23 17:25:00|1191.1|1190.5|1192|1191.4|1192.5|1191.9|1191.1|1190.5|103
1653327000000|2022-05-23 17:30:00|1192.1|1191.5|1195|1194.4|1195.1|1194.5|1191.9|1191.3|127
1653327300000|2022-05-23 17:35:00|1194.9|1194.3|1194.6|1194|1195.9|1195.3|1194.5|1193.9|134
1653327600000|2022-05-23 17:40:00|1194.7|1194.1|1196.1|1195.1|1197.1|1196.4|1194.7|1194.1|101
1653327900000|2022-05-23 17:45:00|1195.9|1195.3|1196.3|1195.7|1197.1|1196.5|1195.1|1194.5|304
1653328200000|2022-05-23 17:50:00|1196.2|1195.6|1195.1|1194.5|1196.3|1195.7|1194.6|1194|66
1653328500000|2022-05-23 17:55:00|1195|1194.4|1195.5|1194.9|1196.9|1196.3|1194.6|1194|326
1653328800000|2022-05-23 18:00:00|1195.6|1195|1193.6|1193|1196.1|1195.5|1193.6|1192.7|249
1653329100000|2022-05-23 18:05:00|1193.7|1193.1|1195.1|1194.5|1195.3|1194.7|1193.4|1192.8|167
1653329400000|2022-05-23 18:10:00|1194.6|1194|1194.5|1193.9|1194.7|1194.1|1193|1192.4|926
1653329700000|2022-05-23 18:15:00|1194.4|1193.8|1196.9|1196.3|1197.3|1196.7|1194.2|1193.2|559
1653350400000|2022-05-24 00:00:00|1201.7|1200.2|1193.2|1192.6|1202|1200.5|1192.9|1192.1|335
1653350700000|2022-05-24 00:05:00|1193.3|1192.7|1192.7|1191.7|1195.3|1194.7|1191.9|1191.3|138
1653351000000|2022-05-24 00:10:00|1193|1191.5|1198|1197|1198.9|1197.8|1193|1191.5|98
1653351300000|2022-05-24 00:15:00|1198.1|1196.6|1197.9|1197.3|1198.6|1197.5|1196.4|1195.3|45
1653351600000|2022-05-24 00:20:00|1197.8|1197.2|1196.3|1195.7|1197.8|1197.2|1195.8|1195.2|62
1653351900000|2022-05-24 00:25:00|1196.4|1195.8|1197.9|1197.3|1198.2|1197.6|1196.4|1195.7|54
1653352200000|2022-05-24 00:30:00|1198|1197.4|1201|1200.4|1202.4|1201.4|1198|1197.4|62
1653352500000|2022-05-24 00:35:00|1201.4|1199.9|1201.8|1201.2|1202.2|1201.5|1200.7|1199.6|35
1653352800000|2022-05-24 00:40:00|1201.7|1201.1|1202.1|1201.5|1202.4|1201.5|1200.9|1200|80
1653353100000|2022-05-24 00:45:00|1202.2|1201.6|1204.5|1203.5|1204.5|1203.7|1202.1|1201.5|54
1653353400000|2022-05-24 00:50:00|1204.3|1203.7|1204.7|1203.7|1205.3|1204.7|1203.1|1202.1|45
1653353700000|2022-05-24 00:55:00|1204.6|1204.1|1204.4|1202.9|1205.5|1204.9|1204.2|1202.9|53
1653354000000|2022-05-24 01:00:00|1204.2|1203.2|1202.7|1201.7|1204.6|1203.5|1202.3|1201.3|15
1653354300000|2022-05-24 01:05:00|1202.6|1202|1203.5|1202.5|1203.8|1203|1201.8|1200.7|21
1653354600000|2022-05-24 01:10:00|1203.2|1202.6|1203.7|1203.1|1204.3|1203.2|1202.4|1201.2|18
1653354900000|2022-05-24 01:15:00|1203.5|1202.7|1203.1|1201.6|1203.7|1202.9|1202.1|1201.1|32
1653355200000|2022-05-24 01:20:00|1202.9|1201.9|1203|1202|1203.3|1202.4|1202.6|1201.7|9
1653355500000|2022-05-24 01:25:00|1202.6|1201.5|1201.5|1200.5|1202.7|1201.8|1201.3|1200.3|17
1653355800000|2022-05-24 01:30:00|1201.4|1200.8|1201|1200|1201.7|1200.8|1200.3|1199.7|11
1653356100000|2022-05-24 01:35:00|1201.2|1200.2|1201.7|1201.1|1201.7|1201.1|1200.6|1199.7|6
1653356400000|2022-05-24 01:40:00|1201.8|1200.8|1202.6|1201.1|1203.3|1202.5|1201.4|1200.8|16
1653356700000|2022-05-24 01:45:00|1202.4|1201.4|1201.7|1200.7|1202.7|1201.7|1201.4|1200.5|11
1653357000000|2022-05-24 01:50:00|1201.4|1200.8|1201.7|1201.1|1201.8|1201.2|1201.1|1200.5|19
1653357300000|2022-05-24 01:55:00|1201.5|1200.9|1201.7|1200.7|1201.7|1200.9|1201.3|1200.5|13
1653357600000|2022-05-24 02:00:00|1201.5|1200.9|1200|1199|1201.7|1200.9|1199.4|1198.6|33
1653357900000|2022-05-24 02:05:00|1200.2|1198.7|1199.7|1198.7|1200.2|1199.5|1199.3|1198.6|8
1653358200000|2022-05-24 02:10:00|1199.9|1199.1|1198.3|1197.3|1200|1199.1|1197.6|1196.8|42
1653358500000|2022-05-24 02:15:00|1198.2|1197.2|1198|1197|1198.4|1197.6|1197.9|1196.9|6
1653358800000|2022-05-24 02:20:00|1197.7|1197.1|1198.9|1198.3|1199|1198.4|1197.7|1197.1|5
1653359100000|2022-05-24 02:25:00|1199.1|1198.5|1199.4|1198.8|1199.8|1198.9|1198.9|1198.3|5
1653359400000|2022-05-24 02:30:00|1199.3|1198.7|1199.2|1198.6|1199.4|1198.8|1199|1198.3|10
1653359700000|2022-05-24 02:35:00|1198.7|1198.1|1199.2|1198.6|1199.9|1199.3|1198|1197.4|49
1653360000000|2022-05-24 02:40:00|1199.3|1198.7|1200|1199|1200|1199.3|1198.6|1197.7|35
1653360300000|2022-05-24 02:45:00|1199.7|1199.1|1200.8|1199.3|1200.8|1199.8|1198.9|1198.2|26
1653360600000|2022-05-24 02:50:00|1200.9|1199.4|1202.2|1201.6|1202.3|1201.6|1200.2|1199.2|18
1653360900000|2022-05-24 02:55:00|1201.7|1200.7|1201.9|1201.3|1202.2|1201.6|1201.7|1200.7|4
1653361200000|2022-05-24 03:00:00|1202.2|1200.7|1201.5|1200.9|1202.2|1201|1201.4|1200.4|2
1653361500000|2022-05-24 03:05:00|1201.4|1200.8|1200.9|1200.3|1201.7|1200.8|1200.5|1199.8|6
1653361800000|2022-05-24 03:10:00|1200.8|1200.2|1201.2|1200.2|1201.6|1200.6|1200.5|1199.8|27
1653362100000|2022-05-24 03:15:00|1201.4|1199.9|1201.5|1200.9|1201.6|1200.9|1200.8|1199.8|3
1653362400000|2022-05-24 03:20:00|1201.6|1201|1200.8|1199.8|1201.7|1201|1200.8|1199.8|8
1653362700000|2022-05-24 03:25:00|1200.7|1200.1|1200.5|1199.5|1200.8|1200.1|1199.4|1198.6|14
1653363000000|2022-05-24 03:30:00|1200.7|1200.1|1200.5|1199.5|1201|1200.1|1200.2|1199.4|5
1653363300000|2022-05-24 03:35:00|1200.3|1199.7|1200.1|1199.5|1200.3|1199.7|1200.1|1199.5|0
1653363600000|2022-05-24 03:40:00|1200|1199|1195.9|1195.3|1200|1199|1195.9|1195.3|19
1653363900000|2022-05-24 03:45:00|1196.2|1195.2|1196.7|1195.7|1197.6|1196.2|1196|1195.2|31
1653364200000|2022-05-24 03:50:00|1196.5|1195.9|1197|1196|1197.2|1196.6|1196.4|1195.7|3
1653364500000|2022-05-24 03:55:00|1197.2|1196.2|1196.4|1195.8|1197.2|1196.4|1196.4|1195.7|2
1653364800000|2022-05-24 04:00:00|1196.7|1195.7|1196.6|1195.1|1197.1|1195.7|1196.5|1195.1|4
1653365100000|2022-05-24 04:05:00|1196.4|1195.4|1196.4|1195.8|1197.1|1195.8|1196.4|1195.1|0
1653365400000|2022-05-24 04:10:00|1196.7|1195.7|1195.9|1195.3|1197.1|1196.1|1195.9|1195.2|13
1653365700000|2022-05-24 04:15:00|1196.2|1195.2|1196.2|1195.2|1196.4|1195.4|1195.8|1194.9|4
1653366000000|2022-05-24 04:20:00|1196.1|1195.6|1196.2|1195.2|1196.3|1195.7|1195.9|1195.2|3
1653366300000|2022-05-24 04:25:00||1195.6||1195.6||1195.6||1195.6|26
1653366600000|2022-05-24 04:30:00|1196.9|1195.9|1197.9|1197.3|1198.5|1197.6|1196.9|1195.9|16
1653366900000|2022-05-24 04:35:00|1198.2|1197.6|1198.2|1197.6|1198.7|1197.6|1197.8|1197|3
1653367200000|2022-05-24 04:40:00|1198.3|1197.7|1198.7|1198.1|1199.2|1198.6|1198.2|1197.4|11
1653367500000|2022-05-24 04:45:00|1198.5|1197.9|1198.7|1198.1|1198.7|1198.1|1198.5|1197.9|1
1653367800000|2022-05-24 04:50:00|1198.6|1198|1197.8|1197.2|1198.6|1198|1197.5|1196.9|5
1653368100000|2022-05-24 04:55:00|1197.7|1197.1|1198.2|1197.2|1198.5|1197.6|1197.7|1196.9|6
1653368400000|2022-05-24 05:00:00|1198|1197.6|1197.9|1197.3|1198.2|1197.6|1197.9|1196.7|6
1653368700000|2022-05-24 05:05:00|1197.6|1196.9|1197.3|1196.7|1197.7|1197.1|1197.3|1196.7|1
1653369000000|2022-05-24 05:10:00|1197.4|1196.8|1196.9|1196.3|1197.9|1197.3|1196.8|1196.2|28
1653369300000|2022-05-24 05:15:00|1197|1196|1197.6|1196.1|1197.7|1196.3|1196.1|1195.5|8
1653369600000|2022-05-24 05:20:00|1197.4|1195.9|1197.6|1196.1|1197.6|1196.3|1197.2|1195.9|0
1653369900000|2022-05-24 05:25:00|1196.7|1196|1197.2|1196.2|1197.2|1196.2|1196.7|1196|1
1653370200000|2022-05-24 05:30:00|1197.6|1196.1|1197.1|1195.6|1197.6|1196.6|1197.1|1195.6|0
1653370500000|2022-05-24 05:35:00|1196.5|1195.9|1196.2|1195.6|1196.6|1195.9|1195.9|1195|3
1653370800000|2022-05-24 05:40:00|1196|1195.2|1194.5|1193.5|1196.3|1195.6|1193.5|1192.9|71
1653371100000|2022-05-24 05:45:00|1194.4|1193.8|1195|1194.4|1195.7|1194.6|1194.2|1193.2|5
1653371400000|2022-05-24 05:50:00|1195.5|1194.9|1195.4|1194.8|1195.7|1194.9|1195.4|1194.1|5
1653371700000|2022-05-24 05:55:00|1195.6|1194.6|1195.3|1194.3|1195.6|1194.9|1195.2|1194.2|4
1653372000000|2022-05-24 06:00:00|1193.8|1193.2|1194.5|1193|1194.5|1193.2|1192.9|1192.3|35
1653372300000|2022-05-24 06:05:00|1195.1|1193.6|1195|1193.5|1195.7|1194.5|1194.3|1193.5|8
1653372600000|2022-05-24 06:10:00|1195.1|1193.6|1194.9|1193.9|1195.8|1194.5|1194.6|1193.6|35
1653372900000|2022-05-24 06:15:00|1194.6|1194|1193.9|1192.9|1194.7|1194|1193.3|1192.4|2
1653373200000|2022-05-24 06:20:00|1193.7|1193.1|1194.6|1194|1194.7|1194.1|1193.7|1192.9|8
1653373500000|2022-05-24 06:25:00|1194.8|1194.2|1195.6|1194.6|1195.8|1194.6|1194.4|1193.4|18
1653373800000|2022-05-24 06:30:00|1195.4|1194.4|1194.7|1193.2|1195.8|1194.6|1194.7|1193.2|2
1653374100000|2022-05-24 06:35:00|1194.6|1193.6|1193.9|1192.9|1194.8|1193.6|1193.4|1192.4|6
1653374400000|2022-05-24 06:40:00|1194|1192.5|1193.8|1192.3|1194|1192.9|1193|1192.2|0
1653374700000|2022-05-24 06:45:00|1193.7|1192.2|1193.6|1192.6|1193.7|1192.7|1192.7|1192|11
1653375000000|2022-05-24 06:50:00|1193.3|1192.7|1193.4|1192.4|1193.7|1192.9|1192.8|1191.9|26
1653375300000|2022-05-24 06:55:00|1193.6|1192.6|1190.6|1189.6|1193.8|1192.6|1190.6|1189.5|27
1653375600000|2022-05-24 07:00:00|1190.5|1189.9|1190.9|1189.9|1192|1191|1189.5|1188.7|142
1653375900000|2022-05-24 07:05:00|1190.8|1189.8|1190.7|1190.1|1192.2|1190.9|1190.1|1189.1|23
1653376200000|2022-05-24 07:10:00|1190.3|1189.7|1193.5|1192|1193.5|1192.9|1190.3|1189.5|26
1653376500000|2022-05-24 07:15:00|1193.4|1192.4|1193.5|1192.9|1193.5|1192.9|1192.3|1191.4|8
1653376800000|2022-05-24 07:20:00|1194.9|1193.9|1195.4|1193.9|1197.5|1196.2|1194.4|1193.7|45
1653377100000|2022-05-24 07:25:00|1195.1|1194.5|1195.4|1194.4|1195.4|1194.7|1193.9|1192.7|5
1653377400000|2022-05-24 07:30:00|1195.7|1194.2|1197.4|1196.4|1197.4|1196.4|1195.4|1194|14
1653377700000|2022-05-24 07:35:00|1197.1|1196.5|1198.9|1198.3|1199|1198.3|1197.1|1196.3|24
1653378000000|2022-05-24 07:40:00|1198.7|1198.1|1200.6|1199.6|1200.6|1199.6|1198.7|1197.9|35
1653378300000|2022-05-24 07:45:00|1200.3|1199.7|1199.9|1198.9|1201|1199.9|1199|1198.4|15
1653378600000|2022-05-24 07:50:00|1199.8|1198.8|1200.4|1199.4|1200.4|1199.7|1199|1198.4|19
1653378900000|2022-05-24 07:55:00|1200.3|1199.7|1202|1201.4|1202.6|1201.9|1200.3|1199.5|39
1653379200000|2022-05-24 08:00:00|1201.9|1201.3|1200.8|1200.2|1202.6|1201.9|1200.3|1199.4|34
1653379500000|2022-05-24 08:05:00|1200.9|1199.9|1201.7|1200.7|1202.3|1201.4|1200.8|1199.9|31
1653379800000|2022-05-24 08:10:00|1202|1200.5|1202.7|1201.7|1202.7|1201.9|1201|1200|65
1653380100000|2022-05-24 08:15:00|1204.7|1203.7|1204.2|1203.2|1204.7|1203.9|1203.4|1202.7|68
1653380400000|2022-05-24 08:20:00|1203.9|1203.3|1206.7|1206.1|1207.1|1206.4|1203.3|1202.4|63
1653380700000|2022-05-24 08:25:00|1206.6|1205.6|1206|1205.4|1206.6|1205.9|1204.9|1203.9|36
1653381000000|2022-05-24 08:30:00|1206.3|1205.3|1209.8|1208.3|1210.2|1209.3|1205.8|1204.9|64
1653381300000|2022-05-24 08:35:00|1209.7|1208.2|1209.1|1207.6|1209.9|1208.4|1208.2|1207|24
1653381600000|2022-05-24 08:40:00|1209|1207.5|1208.2|1206.7|1209|1208|1207.2|1206.5|16
1653381900000|2022-05-24 08:45:00|1208|1207.4|1208.2|1206.7|1211.6|1210.4|1206.9|1205.9|68
1653382200000|2022-05-24 08:50:00|1207.9|1206.4|1208.1|1206.6|1208.6|1207.8|1203.8|1203|54
1653382500000|2022-05-24 08:55:00|1208|1206.5|1206|1205|1208|1206.5|1205.6|1204.4|31
1653382800000|2022-05-24 09:00:00|1206.2|1205.4|1207.4|1206.8|1208.6|1207.8|1205.6|1204.1|31
1653383100000|2022-05-24 09:05:00|1207.6|1206.6|1209.8|1208.3|1210.9|1210.1|1207.6|1206.6|25
1653383400000|2022-05-24 09:10:00|1209.9|1208.4|1209.9|1208.4|1210.1|1209.5|1209.6|1208.1|45
1653383700000|2022-05-24 09:15:00|1209.7|1208.7|1209.6|1208.1|1210.1|1209.5|1209.2|1207.7|21
1653384000000|2022-05-24 09:20:00|1209.3|1208.7|1209.1|1207.6|1210.1|1209.1|1207|1205.7|128
1653384300000|2022-05-24 09:25:00|1209.3|1207.8|1209.8|1208.8|1209.9|1209.1|1208.3|1207.1|29
1653384600000|2022-05-24 09:30:00|1209.5|1208.9|1211.6|1210.1|1211.7|1210.5|1209.5|1208.1|26
1653384900000|2022-05-24 09:35:00|1211.3|1210.3|1212.2|1211.2|1212.6|1211.7|1210.8|1210|22
1653385200000|2022-05-24 09:40:00|1211.9|1211.3|1211.2|1210.2|1212.6|1211.8|1209.9|1209.1|37
1653385500000|2022-05-24 09:45:00|1211.3|1210.3|1209.1|1207.6|1211.6|1210.5|1207.6|1206.4|79
1653385800000|2022-05-24 09:50:00|1209.6|1208.1|1209.6|1208.1|1209.6|1208.4|1207.7|1206.9|30
1653386100000|2022-05-24 09:55:00|1209.3|1208.3|1206.3|1205.3|1209.6|1208.3|1205.7|1204.7|57
1653386400000|2022-05-24 10:00:00|1206.5|1205|1206.7|1206.1|1207.7|1206.4|1205.7|1204.9|19
1653386700000|2022-05-24 10:05:00|1206.8|1206.2|1207.7|1206.7|1208.3|1207.6|1206.8|1206.1|23
1653387000000|2022-05-24 10:10:00|1207.8|1206.8|1206|1204.5|1208.1|1206.9|1204.2|1203.4|39
1653387300000|2022-05-24 10:15:00|1205.8|1204.8|1204.6|1203.1|1207.1|1206.3|1204.6|1203.1|34
1653387600000|2022-05-24 10:20:00|1202.7|1201.7|1205.9|1204.4|1207.8|1206.3|1199.9|1198.5|294
1653387900000|2022-05-24 10:25:00|1206|1204.5|1204.1|1202.6|1206.4|1205|1203.6|1202.5|35
1653388200000|2022-05-24 10:30:00|1203.9|1203.3|1204.1|1202.6|1204.2|1203.3|1202.8|1201.6|22
1653388500000|2022-05-24 10:35:00|1203.9|1202.4|1202|1201.4|1203.9|1202.4|1201.8|1201.1|34
1653388800000|2022-05-24 10:40:00|1201.9|1201.3|1202.5|1201.5|1203.1|1201.8|1201.9|1201.2|10
1653389100000|2022-05-24 10:45:00|1202.7|1201.2|1203.9|1202.4|1204.2|1203|1202.5|1201.2|35
1653389400000|2022-05-24 10:50:00|1203.8|1202.3|1203.3|1201.8|1203.9|1202.6|1202.7|1201.7|8
1653389700000|2022-05-24 10:55:00|1202.7|1202.1|1202.3|1201.3|1203.6|1202.3|1201.8|1201.2|12
1653390000000|2022-05-24 11:00:00|1202.1|1201.5|1203.5|1202.5|1203.5|1202.6|1202.1|1201.1|14
1653390300000|2022-05-24 11:05:00|1204.3|1202.8|1204.8|1204.2|1206.2|1205.4|1203.6|1202.1|33
1653390600000|2022-05-24 11:10:00|1205.1|1204.1|1204.1|1202.6|1205.6|1204.8|1204.1|1202.6|15
1653390900000|2022-05-24 11:15:00|1204|1203|1204.9|1203.4|1205.1|1203.8|1203.3|1201.9|18
1653391200000|2022-05-24 11:20:00|1204.5|1203.5|1203.3|1202.3|1205|1204.2|1203.3|1202.1|21
1653391500000|2022-05-24 11:25:00|1203|1202.4|1204.7|1204.1|1204.8|1204.2|1202.1|1201.1|48
1653391800000|2022-05-24 11:30:00|1204.6|1204|1206|1205|1206.5|1205.7|1203.4|1202.1|26
1653392100000|2022-05-24 11:35:00|1206.4|1204.9|1205.4|1204.8|1206.4|1205.6|1204.8|1204.1|35
1653392400000|2022-05-24 11:40:00|1205.3|1204.7|1208.1|1206.6|1209.2|1208.3|1205.1|1204.5|51
1653392700000|2022-05-24 11:45:00|1207.8|1206.8|1208.5|1207.5|1210.3|1209|1207.4|1206.1|53
1653393000000|2022-05-24 11:50:00|1208.2|1207.6|1208.6|1207.1|1210.6|1209.8|1207.9|1206.6|28
1653393300000|2022-05-24 11:55:00|1208.3|1207.3|1207.2|1205.7|1208.8|1208|1206.5|1205.2|95
1653393600000|2022-05-24 12:00:00|1207|1206|1209|1207.5|1209.7|1208.9|1205.9|1204.7|48
1653393900000|2022-05-24 12:05:00|1209.2|1207.7|1209.5|1208|1209.7|1209|1208.6|1207.3|33
1653394200000|2022-05-24 12:10:00|1209|1207.5|1206.5|1205.5|1209|1207.9|1206.3|1205.2|20
1653394500000|2022-05-24 12:15:00|1206.7|1205.2|1209.8|1208.3|1212.2|1210.9|1206.5|1205.2|104
1653394800000|2022-05-24 12:20:00|1209.7|1208.2|1207.8|1206.8|1209.7|1208.3|1207.1|1206.2|31
1653395100000|2022-05-24 12:25:00|1207.6|1207|1208.6|1208|1209.2|1208|1207|1206.3|57
1653395400000|2022-05-24 12:30:00|1208.5|1207.9|1209|1208|1209.7|1209|1208.4|1207.7|24
1653395700000|2022-05-24 12:35:00|1209.1|1208.1|1208|1207.4|1209.9|1209.3|1207.8|1206.7|53
1653396000000|2022-05-24 12:40:00|1208.2|1207.2|1207|1206.4|1208.3|1207.4|1206|1204.7|136
1653399000000|2022-05-24 13:30:00|1208.6|1207.6|1202.3|1201.7|1209.3|1208.1|1200.2|1199.5|1148
1653399300000|2022-05-24 13:35:00|1202.2|1201.6|1202.1|1201.1|1206.2|1205.6|1199.3|1198.7|535
1653399600000|2022-05-24 13:40:00|1201.8|1201.2|1193.6|1193|1203|1202.4|1192.6|1191.7|602
1653399900000|2022-05-24 13:45:00|1193.7|1193.1|1181.9|1181.3|1194|1193.1|1179|1178.4|1088
1653400200000|2022-05-24 13:50:00|1182.2|1181.2|1187.6|1187|1188.7|1188.1|1182.2|1181.1|931
1653400500000|2022-05-24 13:55:00|1187.5|1186.9|1191.8|1191.2|1192.3|1191.7|1187.1|1186.5|440
1653400800000|2022-05-24 14:00:00|1191.7|1191.1|1183.6|1183|1192.2|1191.6|1183.5|1182.8|476
1653401100000|2022-05-24 14:05:00|1183.1|1182.5|1176.4|1175.8|1183.8|1183|1176.3|1175.7|708
1653401400000|2022-05-24 14:10:00|1176.5|1175.9|1176.8|1176.2|1179.8|1179.2|1175.6|1175|681
1653401700000|2022-05-24 14:15:00|1176.9|1176.3|1170.8|1170.2|1177.1|1176.5|1170.1|1169.2|1010
1653402000000|2022-05-24 14:20:00|1170.6|1170|1179.6|1179|1181.2|1180.5|1170.1|1169.5|438
1653402300000|2022-05-24 14:25:00|1179.8|1179.2|1185.3|1184.7|1185.8|1185.2|1179.4|1178.8|309
1653402600000|2022-05-24 14:30:00|1185.1|1184.5|1184.6|1184|1185.8|1185.2|1181|1180.4|420
1653402900000|2022-05-24 14:35:00|1183.9|1183.3|1186.1|1185.5|1186.1|1185.5|1181.1|1180.4|149
1653403200000|2022-05-24 14:40:00|1186.3|1185.7|1178.1|1177.5|1186.3|1185.7|1177.5|1176.9|281
1653403500000|2022-05-24 14:45:00|1178.2|1177.6|1176.4|1175.8|1179.2|1178.5|1174.6|1173.9|198
1653403800000|2022-05-24 14:50:00|1176.3|1175.7|1177.6|1177|1177.8|1177|1175|1174.4|116
1653404100000|2022-05-24 14:55:00|1177.5|1176.9|1180.3|1179.7|1181.2|1180.5|1173.3|1172.7|272
1653404400000|2022-05-24 15:00:00|1180.5|1179.5|1180.1|1179.5|1183.7|1183|1179.6|1178.9|256
1653404700000|2022-05-24 15:05:00|1180|1179.4|1177.6|1177|1180.7|1180|1175.5|1174.7|193
1653405000000|2022-05-24 15:10:00|1177.4|1176.8|1174.9|1174.3|1178.7|1177.7|1173.1|1172.5|222
1653405300000|2022-05-24 15:15:00|1174.6|1174|1175.6|1175|1177.8|1177.2|1173.6|1172.8|186
1653405600000|2022-05-24 15:20:00|1175.5|1174.9|1176.2|1175.2|1176.8|1176|1173.3|1172.4|149
1653405900000|2022-05-24 15:25:00|1175.9|1175.3|1174.6|1174|1177.2|1176.5|1174.1|1173.2|165
1653406200000|2022-05-24 15:30:00|1174.9|1173.9|1171|1170|1175.7|1174.8|1169.8|1169.1|418
1653406500000|2022-05-24 15:35:00|1170.7|1170.1|1171.1|1170.5|1172.9|1171.8|1169.2|1168.6|375
1653406800000|2022-05-24 15:40:00|1170.9|1170.3|1175|1174.4|1176.8|1176.2|1169.2|1168.5|371
1653407100000|2022-05-24 15:45:00|1174.8|1174.2|1174.3|1173.7|1175.6|1175|1173.5|1172.7|125
1653407400000|2022-05-24 15:50:00|1174.5|1173.9|1166.7|1166.1|1174.5|1173.9|1165.2|1164.6|538
1653407700000|2022-05-24 15:55:00|1166.8|1165.8|1163.1|1162.5|1169.3|1168.3|1163|1162.4|624
1653408000000|2022-05-24 16:00:00|1163|1162.4|1162|1161.4|1165.8|1164.6|1160.6|1159.8|593
1653408300000|2022-05-24 16:05:00|1162.1|1161.5|1164.8|1163.8|1165.2|1164.6|1160.5|1159.8|466
1653408600000|2022-05-24 16:10:00|1164.5|1163.9|1164.6|1163.6|1165.8|1164.9|1162.2|1161.3|328
1653408900000|2022-05-24 16:15:00|1164.5|1163.9|1154.3|1153.7|1164.6|1164|1153.8|1153.2|1835
1653409200000|2022-05-24 16:20:00|1154.6|1154|1145.8|1144.8|1156.5|1155.9|1144|1143.3|1170
1653409500000|2022-05-24 16:25:00|1145.4|1144.7|1147.3|1146.3|1149.7|1149.1|1142.3|1141.7|733
1653409800000|2022-05-24 16:30:00|1147.1|1146.5|1154|1153|1156.3|1155.6|1146.4|1145.8|469
1653410100000|2022-05-24 16:35:00|1153.7|1153.1|1152.2|1151.6|1155.1|1154.3|1149|1148.4|222
1653410400000|2022-05-24 16:40:00|1152.6|1152|1151.3|1150.3|1155.6|1154.8|1150.3|1149.7|340
1653410700000|2022-05-24 16:45:00|1151.2|1150.6|1153.5|1152.5|1153.5|1152.9|1150.4|1149.8|401
1653411000000|2022-05-24 16:50:00|1153.3|1152.7|1155.9|1155.3|1158|1157.3|1153.2|1152.6|279
1653411300000|2022-05-24 16:55:00|1155.8|1155.2|1156.5|1155.5|1157.7|1157.1|1154.7|1154|240
1653411600000|2022-05-24 17:00:00|1156.3|1155.7|1157.4|1156.8|1157.7|1157|1156.2|1155.5|187
1653411900000|2022-05-24 17:05:00|1157.2|1156.6|1157.1|1156.5|1159|1158.4|1156.3|1155.7|162
1653412200000|2022-05-24 17:10:00|1156.9|1156.3|1157.5|1156.5|1157.7|1157.1|1156.4|1155.8|525
1653412500000|2022-05-24 17:15:00|1157.2|1156.6|1158.8|1158.2|1159.1|1158.5|1156.6|1156|192
1653412800000|2022-05-24 17:20:00|1158.7|1158.1|1160.8|1159.8|1160.9|1160.2|1158.3|1157.3|204
1653413100000|2022-05-24 17:25:00|1160.4|1159.6|1158.9|1158.3|1160.9|1160.3|1158.8|1158.2|96
1653413400000|2022-05-24 17:30:00|1158.8|1158.2|1158.9|1158.3|1159.9|1159.2|1155.9|1155.1|462
1653413700000|2022-05-24 17:35:00|1158.8|1158.2|1158.4|1157.8|1159.1|1158.5|1156.9|1156|175
1653414000000|2022-05-24 17:40:00|1158.6|1158|1156.9|1156.3|1158.8|1158.1|1154.8|1153.9|352
1653414300000|2022-05-24 17:45:00|1157|1156.4|1156.9|1156.3|1157.1|1156.5|1154.3|1153.7|187
1653414600000|2022-05-24 17:50:00|1157.1|1156.1|1161.3|1160.7|1161.3|1160.7|1156.3|1155.7|182
1653414900000|2022-05-24 17:55:00|1161.4|1160.8|1160.9|1160.3|1161.4|1160.8|1159.7|1158.6|234
1653415200000|2022-05-24 18:00:00|1161.1|1160.5|1162.6|1162|1163.4|1162.8|1159.8|1159|270
1653415500000|2022-05-24 18:05:00|1162.5|1161.6|1162.9|1162.3|1163.3|1162.7|1161.3|1160.7|233
1653415800000|2022-05-24 18:10:00|1163.1|1162.1|1160.6|1160|1163.1|1162.3|1157.3|1156.7|1165
1653416100000|2022-05-24 18:15:00|1160.4|1159.8|1158.4|1157.8|1160.5|1159.9|1157.8|1157.2|419
1653436800000|2022-05-25 00:00:00|1159.4|1157.9|1159.8|1158.8|1161.9|1160.9|1157.8|1156.7|114
1653437100000|2022-05-25 00:05:00|1160|1158.5|1157.5|1156.9|1160|1158.7|1157.1|1155.9|36
1653437400000|2022-05-25 00:10:00|1157.7|1157.1|1155.4|1154.8|1158.1|1157.1|1155.4|1154.7|64
1653437700000|2022-05-25 00:15:00|1155.2|1154.4|1153.8|1152.8|1156.1|1155.3|1152.9|1152.1|91
1653438000000|2022-05-25 00:20:00|1153.7|1153.1|1155.2|1153.7|1155.6|1154.9|1153.7|1152.7|14
1653438300000|2022-05-25 00:25:00|1155.1|1154.5|1156.8|1155.8|1157.3|1156.3|1155.1|1154.2|31
1653438600000|2022-05-25 00:30:00|1156.7|1156.1|1157.8|1156.8|1157.9|1156.9|1156.7|1155.8|22
1653438900000|2022-05-25 00:35:00|1157.5|1156.9|1156.3|1155.3|1157.5|1156.9|1156|1155.2|16
1653439200000|2022-05-25 00:40:00|1156.7|1155.2|1155.4|1153.9|1156.7|1155.2|1154.8|1153.7|25
1653439500000|2022-05-25 00:45:00|1155.2|1154.2|1156.7|1155.2|1157.1|1156.5|1154.8|1153.8|11
1653439800000|2022-05-25 00:50:00|1156.6|1155.6|1157.3|1156.3|1158|1157.4|1156.6|1155.6|12
1653440100000|2022-05-25 00:55:00|1157|1156.4|1161.4|1159.9|1162.4|1161.6|1157|1156.3|350
1653440400000|2022-05-25 01:00:00|1161.2|1160.6|1158.4|1156.9|1161.4|1160.6|1158.4|1156.9|103
1653440700000|2022-05-25 01:05:00|1158.1|1156.6|1155.7|1155.1|1158.4|1157.3|1155.7|1155.1|22
1653441000000|2022-05-25 01:10:00|1156.1|1155.3|1157|1156.4|1157.1|1156.4|1155.5|1154.7|11
1653441300000|2022-05-25 01:15:00|1157.3|1156.3|1157.7|1156.2|1158.8|1157.9|1157.3|1156.2|38
1653441600000|2022-05-25 01:20:00|1157.9|1156.4|1156.8|1155.8|1158.2|1157.3|1156.3|1155.2|10
1653441900000|2022-05-25 01:25:00|1156.9|1155.9|1158.8|1157.8|1159|1158.3|1156.9|1155.9|24
1653442200000|2022-05-25 01:30:00|1158.7|1158.1|1158.3|1157.3|1159.8|1159.2|1157.8|1156.7|27
1653442500000|2022-05-25 01:35:00|1158.2|1157.6|1158.2|1156.7|1158.6|1157.8|1156.5|1155.7|18
1653442800000|2022-05-25 01:40:00|1158.5|1157|1157.8|1156.8|1158.5|1157.4|1157.7|1156.8|6
1653443100000|2022-05-25 01:45:00|1158.2|1156.7|1158.1|1157.1|1158.2|1157.1|1157.5|1156.5|2
1653443400000|2022-05-25 01:50:00|1157.9|1157.3|1155.8|1154.8|1158.4|1157.3|1155.5|1154.6|215
1653443700000|2022-05-25 01:55:00|1155.5|1154.9|1157.3|1155.8|1157.8|1157.1|1155.5|1154.9|53
1653444000000|2022-05-25 02:00:00|1157.2|1156.2|1156.8|1156.2|1157.8|1156.8|1156.4|1155.4|9
1653444300000|2022-05-25 02:05:00|1156.9|1156.3|1156.2|1155.6|1157.4|1156.8|1155.6|1154.7|17
1653444600000|2022-05-25 02:10:00|1156.9|1155.9|1157.2|1156.2|1157.2|1156.6|1156.6|1155.7|13
1653444900000|2022-05-25 02:15:00|1156.9|1156.3|1156|1155|1156.9|1156.3|1156|1154.9|4
1653445200000|2022-05-25 02:20:00|1155.2|1154.6|1155.4|1154.8|1155.4|1154.8|1155.2|1153.8|18
1653445500000|2022-05-25 02:25:00|1155.7|1154.7|1155.4|1154.4|1156|1155.3|1155.4|1154.3|10
1653445800000|2022-05-25 02:30:00|1155.7|1154.8|1155.2|1154.2|1155.9|1155.3|1154.3|1153.7|15
1653446100000|2022-05-25 02:35:00|1155.3|1154.3|1154.5|1153.5|1155.7|1154.8|1153.9|1153.2|20
1653446400000|2022-05-25 02:40:00|1154.1|1153.4|1154.1|1153.5|1155.4|1154.8|1154.1|1153.3|13
1653446700000|2022-05-25 02:45:00|1154|1153.4|1155.9|1155.3|1155.9|1155.3|1154|1153.3|7
1653447000000|2022-05-25 02:50:00|1156.2|1155.6|1156.9|1156.3|1157|1156.3|1156.1|1155.5|10
1653447300000|2022-05-25 02:55:00|1157.7|1156.7|1158.1|1157.1|1158.3|1157.3|1157.4|1156.3|21
1653447600000|2022-05-25 03:00:00|1158.2|1157.2|1158|1156.5|1158.2|1157.3|1156.7|1155.7|14
1653447900000|2022-05-25 03:05:00|1158.1|1156.6|1158|1157|1158.1|1157.3|1157.4|1156.6|4
1653448200000|2022-05-25 03:10:00|1158.1|1156.6|1157.6|1157|1158.5|1157.6|1157.4|1156.6|8
1653448500000|2022-05-25 03:15:00|1157.8|1157.2|1158.1|1156.6|1158.4|1157.2|1157.7|1156.6|2
1653448800000|2022-05-25 03:20:00|1157.7|1156.7|1157.7|1156.7|1157.8|1156.8|1157.4|1156.7|2
1653449100000|2022-05-25 03:25:00|1158.1|1156.6|1157.2|1156.2|1158.1|1156.8|1156.4|1155.6|11
1653449400000|2022-05-25 03:30:00|1157.3|1155.8|1157.7|1156.7|1158.1|1156.7|1157.1|1155.8|4
1653449700000|2022-05-25 03:35:00|1158|1157.1|1157.7|1156.7|1158|1157.1|1156.8|1156|2
1653450000000|2022-05-25 03:40:00|1158.6|1157.6|1159.6|1158.6|1159.6|1158.8|1158.2|1157.1|32
1653450300000|2022-05-25 03:45:00|1159.3|1158.3|1159.9|1158.9|1160|1159|1159.1|1158.1|14
1653450600000|2022-05-25 03:50:00|1159.8|1159.2|1159.6|1159|1159.8|1159.2|1158.9|1158.2|13
1653450900000|2022-05-25 03:55:00|1160|1159.3|1161.4|1160.8|1162.5|1161.8|1159.9|1159.3|26
1653451200000|2022-05-25 04:00:00|1162.2|1161.2|1163.1|1161.6|1163.1|1161.8|1161.3|1160.7|22
1653451500000|2022-05-25 04:05:00|1162.5|1161.9|1161.2|1160.2|1162.6|1161.9|1161.1|1159.8|13
1653451800000|2022-05-25 04:10:00|1160.9|1160.3|1159.1|1157.6|1161.2|1160.3|1159|1157.6|14
1653452100000|2022-05-25 04:15:00|1158.5|1157.5|1159.2|1158.2|1159.2|1158.2|1158.5|1157.5|7
1653452400000|2022-05-25 04:20:00|1159.3|1157.8|1159.2|1158.2|1159.5|1158.5|1158.6|1157.8|3
1653452700000|2022-05-25 04:25:00|1159|1158|1159.2|1158.2|1159.3|1158.2|1159|1157.8|1
1653453000000|2022-05-25 04:30:00|1159.3|1157.8|1159.3|1157.8|1159.3|1158|1159|1157.8|2
1653453300000|2022-05-25 04:35:00|1159|1158|1159|1158.4|1159|1158.4|1158.6|1158|2
1653453600000|2022-05-25 04:40:00|1159.1|1158.5|1159|1158|1159.2|1158.5|1158.6|1158|4
1653453900000|2022-05-25 04:45:00|1159.3|1157.8|1158.7|1157.7|1159.3|1158.5|1158.5|1157.7|4
1653454200000|2022-05-25 04:50:00|1158.6|1158|1157.5|1156.9|1158.6|1158|1157.4|1156.7|9
1653454500000|2022-05-25 04:55:00|1157.6|1157|1158.5|1157.5|1158.9|1158.3|1157.4|1156.8|11
1653454800000|2022-05-25 05:00:00|1158.8|1157.3|1157.1|1156.5|1158.8|1158|1157.1|1155.8|12
1653455100000|2022-05-25 05:05:00|1157.4|1156.8|1158.9|1158.3|1159.3|1158.7|1157.4|1156.7|12
1653455400000|2022-05-25 05:10:00|1159|1158.4|1159.1|1158.5|1159.9|1159.3|1159|1158.4|8
1653455700000|2022-05-25 05:15:00|1159.2|1158.2|1159|1158|1159.2|1158.3|1158.6|1158|3
1653456000000|2022-05-25 05:20:00|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|2
1653456300000|2022-05-25 05:25:00|1158|1157.4|1158|1157.4|1158|1157.4|1157.6|1156.9|3
1653456600000|2022-05-25 05:30:00|1158.1|1157.5|1157.9|1157.3|1158.3|1157.7|1157.4|1156.6|10
1653456900000|2022-05-25 05:35:00|1158|1157|1157.2|1156.2|1158.1|1157.4|1156.9|1155.8|4
1653457200000|2022-05-25 05:40:00|1157.1|1156.5|1157.4|1156.8|1157.7|1156.9|1157.1|1156.5|1
1653457500000|2022-05-25 05:45:00|1157.8|1157.2|1156.9|1156.3|1158.5|1157.9|1156.8|1156|13
1653457800000|2022-05-25 05:50:00|1157.2|1156.2|1157.1|1156.5|1157.2|1156.5|1155.4|1154.5|27
1653458100000|2022-05-25 05:55:00|1157.5|1156.8|1157.8|1157.2|1157.9|1157.3|1156.9|1156|7
1653458400000|2022-05-25 06:00:00|1157.9|1157.3|1157.7|1157.1|1158|1157.4|1157.4|1156.7|6
1653458700000|2022-05-25 06:05:00|1157.8|1157.2|1156.7|1155.7|1158.3|1157.7|1156.4|1155.5|18
1653459000000|2022-05-25 06:10:00|1157|1155.5|1157|1156|1157.6|1156.8|1157|1155.5|4
1653459300000|2022-05-25 06:15:00|1157.3|1155.8|1157.8|1157.2|1158|1157.3|1156.6|1155.6|15
1653459600000|2022-05-25 06:20:00|1157.5|1156.5|1155.9|1155.3|1157.5|1156.5|1155.3|1154.5|29
1653459900000|2022-05-25 06:25:00|1156.1|1155.5|1156.5|1155.5|1157.1|1156.5|1155.9|1155.1|26
1653460200000|2022-05-25 06:30:00|1156|1155.4|1157.8|1157.2|1157.8|1157.2|1156|1155.4|23
1653460500000|2022-05-25 06:35:00|1157.9|1157.3|1158.9|1158.3|1158.9|1158.3|1157.1|1156.5|17
1653460800000|2022-05-25 06:40:00|1159.1|1158.5|1159.9|1159.3|1160.2|1159.3|1159.1|1158.5|9
1653461100000|2022-05-25 06:45:00|1160|1159.4|1161.6|1161|1162.6|1161.8|1159.6|1158.7|34
1653461400000|2022-05-25 06:50:00|1161.5|1160.5|1160.7|1159.2|1161.5|1160.5|1159.6|1158.3|13
1653461700000|2022-05-25 06:55:00|1160.5|1159.5|1159.2|1158.2|1160.7|1160|1159.1|1158.2|11
1653462000000|2022-05-25 07:00:00|1159.7|1158.7|1158|1157|1160.2|1159|1157.9|1156.5|18
1653462300000|2022-05-25 07:05:00|1157.6|1156.8|1162.2|1161.2|1162.2|1161.2|1157.6|1156.8|21
1653462600000|2022-05-25 07:10:00|1162.5|1161.9|1147|1145.5|1162.5|1161.9|1138|1137.2|710
1653462900000|2022-05-25 07:15:00|1146.8|1145.3|1142.8|1141.3|1150.7|1149.4|1140.5|1139|261
1653463200000|2022-05-25 07:20:00|1142.7|1141.2|1137.3|1135.8|1144.2|1143.2|1136.1|1135.4|215
1653463500000|2022-05-25 07:25:00|1137|1136|1136.5|1135.9|1141|1139.8|1135.8|1134.8|385
1653463800000|2022-05-25 07:30:00|1136.3|1135.3|1136.7|1135.2|1139.7|1139|1134.3|1133.3|251
1653464100000|2022-05-25 07:35:00|1136.3|1134.8|1135.7|1135.1|1140.2|1139.2|1134.1|1133.5|215
1653464400000|2022-05-25 07:40:00|1135.2|1133.7|1136.5|1135|1144.6|1143.6|1129.5|1128.9|631
1653464700000|2022-05-25 07:45:00|1136.6|1135.1|1131.1|1130.5|1137|1136.4|1130.9|1130|199
1653465000000|2022-05-25 07:50:00|1131.2|1130.6|1131.9|1130.4|1134.2|1133.2|1128.5|1127.8|377
1653465300000|2022-05-25 07:55:00|1132|1130.5|1126.7|1125.2|1134|1133.3|1125.5|1124.8|409
1653465600000|2022-05-25 08:00:00|1126.6|1125.1|1127.8|1126.3|1128.2|1126.9|1122.6|1121.3|373
1653465900000|2022-05-25 08:05:00|1127.6|1127|1129.5|1128|1133.2|1131.7|1127.6|1127|175
1653466200000|2022-05-25 08:10:00|1129.3|1128.3|1130.2|1129.2|1130.6|1129.5|1127.7|1126.4|91
1653466500000|2022-05-25 08:15:00|1130.1|1129.5|1135|1134|1135.9|1134.5|1129.7|1128.7|152
1653466800000|2022-05-25 08:20:00|1134.7|1133.7|1141|1139.5|1141|1139.8|1134.7|1133.4|290
1653467100000|2022-05-25 08:25:00|1140.7|1139.7|1139.7|1138.7|1141.9|1141.1|1138.5|1137.8|156
1653467400000|2022-05-25 08:30:00|1139.5|1138.9|1132.9|1131.4|1140.5|1139.7|1131.7|1131.1|262
1653467700000|2022-05-25 08:35:00|1132.8|1131.8|1128.7|1127.7|1133|1132|1126.7|1125.5|176
1653468000000|2022-05-25 08:40:00|1128.4|1127.8|1131|1130.4|1131.9|1130.4|1125.4|1124|218
1653468300000|2022-05-25 08:45:00|1130.8|1130.2|1125.6|1124.1|1130.8|1130.2|1122.9|1121.7|355
1653468600000|2022-05-25 08:50:00|1125.2|1124.2|1135.1|1133.6|1135.1|1133.6|1124.8|1123.6|205
1653468900000|2022-05-25 08:55:00|1135|1133.5|1133.6|1132.6|1135.7|1135|1133.6|1132.4|85
1653469200000|2022-05-25 09:00:00|1134.6|1133.1|1137.2|1135.7|1138.1|1137.5|1133.8|1132.7|114
1653469500000|2022-05-25 09:05:00|1137.3|1135.8|1136.5|1135.9|1139.8|1139|1136.3|1135.6|110
1653469800000|2022-05-25 09:10:00|1136.4|1135.8|1134.9|1133.4|1138.1|1136.9|1133.7|1132.6|127
1653470100000|2022-05-25 09:15:00|1135|1133.5|1133.7|1132.2|1135.1|1134|1131.7|1130.2|34
1653470400000|2022-05-25 09:20:00|1133.4|1132.4|1133.7|1132.2|1133.9|1133.3|1129.6|1128.7|47
1653470700000|2022-05-25 09:25:00|1134|1132.5|1135.8|1135.2|1137.3|1136.1|1133.6|1132.5|42
1653471000000|2022-05-25 09:30:00|1135.9|1134.4|1137.2|1135.7|1138.1|1136.8|1135.7|1134.4|94
1653471300000|2022-05-25 09:35:00|1136.9|1135.9|1136.7|1135.2|1136.9|1136.1|1135.5|1134.9|32
1653471600000|2022-05-25 09:40:00|1136.8|1135.3|1135.6|1135|1137.1|1136.2|1135.6|1134.7|57
1653471900000|2022-05-25 09:45:00|1135.7|1135.1|1133.1|1132.1|1135.7|1135.1|1133.1|1132.1|45
1653472200000|2022-05-25 09:50:00|1133.2|1132.2|1131.6|1130.6|1133.2|1132.3|1129.6|1128.7|35
1653472500000|2022-05-25 09:55:00|1131.7|1130.7|1128.4|1127.8|1133.9|1133|1127.4|1125.9|185
1653472800000|2022-05-25 10:00:00|1128.5|1127.9|1130.6|1129.6|1130.7|1129.6|1128.1|1127.5|168
1653473100000|2022-05-25 10:05:00|1130.9|1129.4|1129.6|1128.6|1131.2|1130.3|1129.3|1128.6|62
1653473400000|2022-05-25 10:10:00|1129.3|1128.7|1126.6|1125.6|1130.5|1129.4|1126.2|1125.6|86
1653473700000|2022-05-25 10:15:00|1126.5|1125.9|1126.5|1125.9|1128.9|1127.9|1126.2|1125.6|108
1653474000000|2022-05-25 10:20:00|1126.9|1126.3|1126.4|1125.8|1127.8|1127.1|1126.2|1125.4|103
1653474300000|2022-05-25 10:25:00|1126.5|1125.5|1129.8|1128.8|1130.6|1129.5|1126.1|1125.5|116
1653474600000|2022-05-25 10:30:00|1129.9|1128.4|1126.9|1125.4|1129.9|1128.7|1126.5|1125.3|68
1653474900000|2022-05-25 10:35:00|1127.1|1125.6|1129.3|1128.3|1129.3|1128.3|1126.9|1125.6|32
1653475200000|2022-05-25 10:40:00|1129.2|1127.7|1127.1|1125.6|1129.2|1127.7|1126.4|1125.4|36
1653475500000|2022-05-25 10:45:00|1127|1126|1125.9|1124.9|1127.7|1126.8|1121.9|1120.6|162
1653475800000|2022-05-25 10:50:00|1126|1125.4|1127|1125.5|1127.7|1126.5|1124.8|1124.1|76
1653476100000|2022-05-25 10:55:00|1127.2|1125.7|1126.4|1125.4|1127.5|1126.2|1125.9|1125|20
1653476400000|2022-05-25 11:00:00|1126.6|1125.1|1131.3|1129.8|1132.5|1131.5|1126.1|1125|144
1653476700000|2022-05-25 11:05:00|1131.2|1129.7|1133|1131.5|1133.1|1131.6|1129.4|1128.1|39
1653477000000|2022-05-25 11:10:00|1132.4|1131.8|1133|1131.5|1134|1133.3|1131.7|1130.8|67
1653477300000|2022-05-25 11:15:00|1132.9|1131.9|1132.9|1131.4|1132.9|1132.2|1131.4|1130.4|38
1653477600000|2022-05-25 11:20:00|1132.5|1131|1131.9|1130.9|1133|1131.9|1131.7|1130.6|17
1653477900000|2022-05-25 11:25:00|1131.8|1131.2|1130.8|1130.2|1132.8|1132|1130.4|1129.7|49
1653478200000|2022-05-25 11:30:00|1131.4|1130.4|1128.9|1128.3|1131.7|1131.1|1128.7|1127.6|71
1653478500000|2022-05-25 11:35:00|1129.2|1127.9|1129.3|1127.8|1130|1129|1128.3|1127.3|43
1653478800000|2022-05-25 11:40:00|1129.4|1127.9|1126.5|1125|1129.6|1128.7|1125.9|1124.8|80
1653479100000|2022-05-25 11:45:00|1126.6|1125.1|1122.9|1121.9|1127.3|1126.1|1122.6|1121.8|240
1653479400000|2022-05-25 11:50:00|1123|1122|1126|1125.4|1126|1125.4|1122.6|1121.8|121
1653479700000|2022-05-25 11:55:00|1125.6|1125|1125.2|1124.2|1126|1125.1|1124.5|1123.5|102
1653480000000|2022-05-25 12:00:00|1124.8|1123.9|1123.8|1122.8|1125.9|1125.2|1123.4|1122.6|83
1653480300000|2022-05-25 12:05:00|1124.2|1122.7|1124.4|1123.8|1125.6|1124.8|1121.7|1121|125
1653480600000|2022-05-25 12:10:00|1124.6|1124|1122|1121.4|1126.2|1125.5|1121.9|1121.1|454
1653480900000|2022-05-25 12:15:00|1119.2|1118.6|1121.4|1120.8|1123.1|1121.9|1119.2|1118.2|148
1653481200000|2022-05-25 12:20:00|1122.3|1120.9|1125.4|1123.9|1125.4|1124.3|1122.3|1120.9|85
1653481500000|2022-05-25 12:25:00|1125.1|1124.1|1128.9|1127.4|1130.2|1129.1|1123.8|1123.1|283
1653481800000|2022-05-25 12:30:00|1128.6|1127.1|1127.9|1127.3|1129.4|1128.3|1126.9|1126.1|107
1653482100000|2022-05-25 12:35:00|1128.2|1126.7|1128.9|1128.3|1129.9|1128.6|1126.9|1126.2|107
1653482400000|2022-05-25 12:40:00|1129|1128.4|1130.4|1128.9|1131.6|1130.9|1128.4|1127.6|137
1653485400000|2022-05-25 13:30:00|1125.8|1124.8|1132.1|1131.5|1132.5|1131.6|1125|1124|1180
1653485700000|2022-05-25 13:35:00|1132|1131|1131.2|1130.6|1137.6|1137|1129.9|1129|912
1653486000000|2022-05-25 13:40:00|1130.2|1129.6|1130.7|1130.1|1136|1135.2|1130.2|1129.3|848
1653486300000|2022-05-25 13:45:00|1130.2|1129.6|1131.6|1131|1132.6|1132|1126.3|1125.7|544
1653486600000|2022-05-25 13:50:00|1131.8|1131.2|1127.8|1127.2|1132|1131.2|1126.3|1125.7|315
1653486900000|2022-05-25 13:55:00|1127.7|1127.1|1130|1129.4|1130.8|1130.1|1127.4|1126.8|170
1653487200000|2022-05-25 14:00:00|1130.2|1129.6|1125.2|1124.6|1130.5|1129.6|1124.4|1123.8|225
1653487500000|2022-05-25 14:05:00|1125.3|1124.3|1121.9|1121.3|1125.3|1124.7|1121.5|1120.9|436
1653487800000|2022-05-25 14:10:00|1121.7|1121.1|1127|1126.4|1127|1126.4|1121.7|1121.1|215
1653488100000|2022-05-25 14:15:00|1127.1|1126.5|1128.2|1127.6|1129.6|1129|1126.7|1125.8|263
1653488400000|2022-05-25 14:20:00|1128.4|1126.9|1127.2|1126.6|1129.4|1128.8|1125.4|1124.8|224
1653488700000|2022-05-25 14:25:00|1127.1|1126.1|1125.8|1125.2|1128.2|1127.6|1124.2|1123.5|467
1653489000000|2022-05-25 14:30:00|1125.9|1125.3|1132.4|1131.4|1133.9|1133.2|1125|1124.1|377
1653489300000|2022-05-25 14:35:00|1132.3|1131.7|1128.6|1128|1132.5|1131.7|1126.6|1125.9|382
1653489600000|2022-05-25 14:40:00|1128.8|1128.2|1130.9|1130.3|1131.8|1131.2|1127.9|1126.9|1019
1653489900000|2022-05-25 14:45:00|1131.1|1130.5|1139.3|1138.7|1140.9|1140.3|1131.1|1130.5|836
1653490200000|2022-05-25 14:50:00|1139.6|1138.6|1139.6|1139|1142.1|1141.5|1135.6|1134.9|617
1653490500000|2022-05-25 14:55:00|1139.4|1138.8|1139.1|1138.5|1141|1140.4|1137.6|1136.7|390
1653490800000|2022-05-25 15:00:00|1139.2|1138.2|1141.6|1140.6|1141.9|1141.2|1137.2|1136.4|295
1653491100000|2022-05-25 15:05:00|1141.7|1140.7|1133|1132|1142.1|1141.5|1132.7|1132|370
1653491400000|2022-05-25 15:10:00|1132.7|1132.1|1135.9|1134.9|1136.3|1135.7|1132.7|1132|261
1653491700000|2022-05-25 15:15:00|1136.3|1135.3|1138.7|1138.1|1139.7|1139|1135.9|1135.3|488
1653492000000|2022-05-25 15:20:00|1138.1|1137.5|1138.9|1138.3|1141.7|1140.7|1137.9|1137.3|296
1653492300000|2022-05-25 15:25:00|1138.6|1138|1138.7|1137.7|1139|1138.2|1136.9|1136.1|116
1653492600000|2022-05-25 15:30:00|1138.6|1137.6|1137.2|1136.2|1141.8|1141.2|1136.8|1136|259
1653492900000|2022-05-25 15:35:00|1137.1|1136.1|1134.1|1133.5|1137.5|1136.5|1133.8|1133.1|392
1653493200000|2022-05-25 15:40:00|1134.2|1133.2|1135.6|1134.6|1135.6|1135|1133.1|1132.1|224
1653493500000|2022-05-25 15:45:00|1135.3|1134.7|1133.3|1132.7|1135.3|1134.7|1133.1|1132.3|117
1653493800000|2022-05-25 15:50:00|1133.4|1132.8|1131.2|1130.2|1133.6|1132.8|1129.6|1128.9|166
1653494100000|2022-05-25 15:55:00|1131.3|1130.3|1132.4|1131.8|1133.1|1132.5|1130.9|1130|99
1653494400000|2022-05-25 16:00:00|1132.6|1131.6|1128.9|1128.3|1132.6|1131.6|1127.8|1127|203
1653494700000|2022-05-25 16:05:00|1129.2|1128.6|1130.6|1130|1131.3|1130.6|1128.6|1128|350
1653495000000|2022-05-25 16:10:00|1130.3|1129.3|1129.2|1128.6|1130.8|1130.1|1129|1128.4|157
1653495300000|2022-05-25 16:15:00|1129.1|1128.5|1132.3|1131.3|1133.6|1133|1128.6|1128|169
1653495600000|2022-05-25 16:20:00|1132|1131|1134.7|1134.1|1135|1134.1|1129.7|1129.1|211
1653495900000|2022-05-25 16:25:00|1134.5|1133.5|1135.5|1134.5|1137.2|1136.3|1133|1132|236
1653496200000|2022-05-25 16:30:00|1135.3|1134.7|1136.9|1136.3|1137|1136.4|1135.2|1134.5|113
1653496500000|2022-05-25 16:35:00|1136.8|1136.2|1138.5|1137.5|1138.7|1138.1|1135.7|1135.1|212
1653496800000|2022-05-25 16:40:00|1138.4|1137.8|1138.7|1138.1|1139.2|1138.5|1137.2|1136.5|90
1653497100000|2022-05-25 16:45:00|1138.4|1137.7|1136.6|1135.6|1138.6|1138|1135.7|1135.1|126
1653497400000|2022-05-25 16:50:00|1136.3|1135.7|1137.4|1136.8|1138.4|1137.8|1136.3|1135.5|105
1653497700000|2022-05-25 16:55:00|1137.3|1136.7|1137.8|1137.2|1139.2|1138.5|1137.3|1136.7|108
1653498000000|2022-05-25 17:00:00|1137.6|1137|1140.3|1139.7|1140.3|1139.7|1137.6|1137|192
1653498300000|2022-05-25 17:05:00|1140.1|1139.5|1142.9|1142.3|1143.9|1143.1|1138.8|1138|205
1653498600000|2022-05-25 17:10:00|1142.7|1142.1|1144.4|1143.8|1148.3|1147.7|1141.7|1141.1|362
1653498900000|2022-05-25 17:15:00|1144.3|1143.7|1144.7|1144.1|1145.8|1144.8|1143.5|1142.6|205
1653499200000|2022-05-25 17:20:00|1144.8|1144.2|1149.2|1148.6|1149.2|1148.6|1144.6|1144|187
1653499500000|2022-05-25 17:25:00|1149.3|1148.7|1150.8|1150.2|1152.5|1151.8|1149.2|1148.3|273
1653499800000|2022-05-25 17:30:00|1150.7|1150.1|1146.7|1146.1|1150.7|1150.1|1146.4|1145.7|229
1653500100000|2022-05-25 17:35:00|1146.3|1145.7|1148.2|1147.2|1148.8|1148.1|1146.3|1145.3|161
1653500400000|2022-05-25 17:40:00|1148.3|1147.3|1148.9|1148.3|1150.3|1149.6|1147.4|1146.8|212
1653500700000|2022-05-25 17:45:00|1148.8|1148.2|1147.3|1146.7|1149.8|1149.1|1147.1|1146.5|131
1653501000000|2022-05-25 17:50:00|1147.1|1146.5|1149.7|1149.1|1150.3|1149.7|1147.1|1146.5|149
1653501300000|2022-05-25 17:55:00|1149.8|1149.2|1152.6|1151.6|1153.1|1152.2|1149.7|1148.8|471
1653501600000|2022-05-25 18:00:00|1152.8|1152.2|1153.3|1152.7|1155.1|1154|1152.1|1151.1|1180
1653501900000|2022-05-25 18:05:00|1153.5|1152.5|1154.2|1153.6|1156|1155.4|1152.9|1152.2|367
1653502200000|2022-05-25 18:10:00|1154.3|1153.3|1153|1152.4|1154.6|1154|1151.6|1151|1013
1653502500000|2022-05-25 18:15:00|1152.9|1152.3|1154.3|1153.3|1154.4|1153.8|1151.2|1150.6|691
1653523200000|2022-05-26 00:00:00|1140.8|1139.3|1134.8|1133.3|1142.5|1141.9|1126.3|1125.6|431
1653523500000|2022-05-26 00:05:00|1133.9|1132.9|1134.6|1134|1138.2|1137.3|1131.9|1130.6|123
1653523800000|2022-05-26 00:10:00|1134.8|1134.2|1138.4|1136.9|1138.8|1137.7|1134.8|1134.2|82
1653524100000|2022-05-26 00:15:00|1138.6|1137.4|1133.2|1131.7|1138.6|1137.4|1131.7|1130.3|120
1653524400000|2022-05-26 00:20:00|1132.5|1131.9|1128.7|1128.1|1134.6|1133.5|1128.7|1127.8|55
1653524700000|2022-05-26 00:25:00|1128.9|1128.3|1125.6|1124.6|1128.9|1128.3|1121.7|1120.6|257
1653525000000|2022-05-26 00:30:00|1126.6|1125.1|1128.8|1127.3|1129.1|1127.6|1123.4|1121.9|116
1653525300000|2022-05-26 00:35:00|1128.9|1127.4|1125.7|1124.2|1129.2|1128.1|1125.3|1123.8|34
1653525600000|2022-05-26 00:40:00|1125.8|1124.3|1128.3|1126.8|1128.3|1127.1|1124.3|1122.8|37
1653525900000|2022-05-26 00:45:00|1128|1127.4|1128.6|1127.1|1128.6|1127.4|1125.1|1123.6|46
1653526200000|2022-05-26 00:50:00|1128.7|1127.2|1129.1|1128.1|1129.5|1128.8|1127.7|1126.4|40
1653526500000|2022-05-26 00:55:00|1129|1128|1126.9|1125.4|1129.4|1128.3|1126.4|1125.4|55
1653526800000|2022-05-26 01:00:00|1127.1|1125.6|1127.4|1125.9|1127.6|1126.1|1124.9|1123.9|28
1653527100000|2022-05-26 01:05:00|1127.1|1126.1|1124.8|1123.8|1127.2|1126.1|1124.5|1123.8|28
1653527400000|2022-05-26 01:10:00|1124.7|1124.1|1124.8|1123.8|1125.5|1124.4|1123.3|1122.3|26
1653527700000|2022-05-26 01:15:00|1124.6|1123.6|1121|1120.4|1124.6|1123.6|1120.8|1120.1|184
1653528000000|2022-05-26 01:20:00|1121.1|1120.1|1122.8|1121.8|1122.8|1121.8|1120.7|1120|76
1653528300000|2022-05-26 01:25:00|1122.9|1121.4|1123.6|1123|1124.1|1123.4|1121.9|1121.1|16
1653528600000|2022-05-26 01:30:00|1123.5|1122.9|1124.6|1123.1|1125.1|1124.1|1123.5|1122.6|32
1653528900000|2022-05-26 01:35:00|1124.5|1123|1122.1|1120.6|1124.6|1123.1|1121.5|1120.6|26
1653529200000|2022-05-26 01:40:00|1121.8|1120.8|1124.4|1122.9|1124.4|1122.9|1121.2|1120.6|22
1653529500000|2022-05-26 01:45:00|1124.3|1122.8|1125.3|1123.8|1125.3|1123.8|1123.1|1122.1|13
1653529800000|2022-05-26 01:50:00|1125.4|1123.9|1125.1|1123.6|1125.7|1125|1125.1|1123.6|18
1653530100000|2022-05-26 01:55:00|1125.2|1123.7|1124.3|1123.3|1125.4|1124.7|1124.2|1122.9|14
1653530400000|2022-05-26 02:00:00|1124.4|1122.9|1123.8|1122.3|1125.3|1123.8|1122.8|1121.9|29
1653530700000|2022-05-26 02:05:00|1123.7|1122.2|1125.1|1124.1|1125.2|1124.4|1123.4|1122.2|9
1653531000000|2022-05-26 02:10:00|1125.4|1123.9|1125.5|1124.5|1125.6|1124.8|1125.3|1123.9|36
1653531300000|2022-05-26 02:15:00|1125.4|1124.8|1125.5|1124.5|1125.6|1124.8|1125|1123.9|9
1653531600000|2022-05-26 02:20:00|1125.6|1124.1|1125.4|1124.4|1125.7|1124.8|1124.8|1124.1|18
1653531900000|2022-05-26 02:25:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.8|1125.4|1124.1|10
1653532200000|2022-05-26 02:30:00|1125.5|1124.5|1126.8|1125.3|1127.8|1126.9|1125.4|1124.5|30
1653532500000|2022-05-26 02:35:00|1126.4|1125.4|1126.4|1124.9|1127.1|1126|1126.1|1124.8|14
1653532800000|2022-05-26 02:40:00|1126.7|1125.2|1128|1126.5|1128|1126.6|1126.7|1125.2|11
1653533100000|2022-05-26 02:45:00|1127.8|1126.8|1128.2|1126.7|1128.5|1127.4|1127.3|1125.8|13
1653533400000|2022-05-26 02:50:00|1128|1127|1127.3|1125.8|1128.3|1127.4|1126.7|1125.6|9
1653533700000|2022-05-26 02:55:00|1126.8|1125.5|1126.8|1125.3|1127|1126.2|1126.2|1125.2|15
1653534000000|2022-05-26 03:00:00|1126.7|1125.2|1128|1127|1128.3|1127.3|1126.4|1125.1|13
1653534300000|2022-05-26 03:05:00|1128.1|1127.1|1126.6|1125.1|1128.1|1127.2|1126.6|1125.1|7
1653534600000|2022-05-26 03:10:00|1127|1125.6|1128.4|1126.9|1128.4|1127.1|1126.5|1125.5|29
1653534900000|2022-05-26 03:15:00|1128.1|1127.1|1129|1127.5|1129.5|1128|1128.1|1126.9|13
1653535200000|2022-05-26 03:20:00|1128.9|1127.4|1129.3|1128.3|1129.5|1128.8|1128.3|1127.3|16
1653535500000|2022-05-26 03:25:00|1129.5|1128.7|1129.1|1128.1|1129.6|1128.7|1128.8|1127.9|12
1653535800000|2022-05-26 03:30:00|1128.7|1127.7|1129.2|1127.7|1129.2|1128|1128.3|1127|11
1653536100000|2022-05-26 03:35:00|1128.9|1127.9|1129.2|1127.7|1129.2|1128.2|1128.1|1127|10
1653536400000|2022-05-26 03:40:00|1129|1128|1128.7|1127.2|1129.3|1128.3|1127.8|1127|14
1653536700000|2022-05-26 03:45:00|1128.3|1127.3|1128.3|1127.3|1128.3|1127.4|1128|1127.3|1
1653537000000|2022-05-26 03:50:00|1128.5|1127.5|1128.6|1127.6|1128.9|1127.7|1128.1|1127.4|5
1653537300000|2022-05-26 03:55:00|1128.9|1127.4|1128.8|1127.8|1128.9|1127.8|1128|1127.1|11
1653537600000|2022-05-26 04:00:00|1128.5|1127.9|1128.4|1127.8|1128.9|1127.9|1128.1|1127.4|5
1653537900000|2022-05-26 04:05:00|1128.3|1127.7|1127.1|1126.1|1128.3|1127.7|1126.4|1125.8|12
1653538200000|2022-05-26 04:10:00|1127.8|1127.2|1127.1|1126.1|1128.6|1128|1126.3|1125.5|66
1653538500000|2022-05-26 04:15:00|1126.8|1126.2|1127|1126.4|1127|1126.4|1126|1125.1|15
1653538800000|2022-05-26 04:20:00|1127.3|1126.3|1127.7|1126.2|1127.7|1126.7|1127|1126.1|9
1653539100000|2022-05-26 04:25:00|1127.3|1126.3|1127.8|1126.8|1128.5|1127.2|1127|1126.3|4
1653539400000|2022-05-26 04:30:00|1127.7|1127.1|1128.5|1127.5|1128.6|1128|1127.7|1127|16
1653539700000|2022-05-26 04:35:00|1128.4|1127.8|1129|1128|1129.2|1128.6|1128|1127.3|21
1653540000000|2022-05-26 04:40:00|1129.1|1128.1|1129.3|1128.3|1129.3|1128.4|1129|1128.1|6
1653540300000|2022-05-26 04:45:00|1128.9|1128.6|1129.3|1128.3|1129.3|1128.6|1128.9|1128.3|12
1653540600000|2022-05-26 04:50:00|1129|1128.4|1128.5|1127|1129.3|1128.4|1127.8|1126.8|21
1653540900000|2022-05-26 04:55:00|1128.3|1127.3|1129.1|1128.1|1129.3|1128.4|1127.4|1126.8|17
1653541200000|2022-05-26 05:00:00|1129.2|1128.2|1128.3|1127.3|1129.3|1128.4|1128.2|1127.3|12
1653541500000|2022-05-26 05:05:00|1128|1127.4|1129|1128|1129.3|1128.6|1127.5|1126.8|67
1653541800000|2022-05-26 05:10:00|1129.2|1128.2|1129|1128|1129.2|1128.5|1128.5|1127.9|5
1653542100000|2022-05-26 05:15:00|1128.9|1128.3|1129|1128|1129.2|1128.3|1128.6|1127.6|4
1653542400000|2022-05-26 05:20:00|1128.7|1128.1|1127.6|1127|1128.8|1128.1|1127.6|1126.8|3
1653542700000|2022-05-26 05:25:00|1127.9|1126.4|1125.7|1124.7|1128.5|1127.6|1125.2|1124.6|36
1653543000000|2022-05-26 05:30:00|1125.6|1125|1125.5|1124.5|1126.3|1125.4|1124.9|1124.2|23
1653543300000|2022-05-26 05:35:00|1125.4|1124.8|1124.5|1123.9|1126.1|1125|1124.5|1123.9|22
1653543600000|2022-05-26 05:40:00|1124.8|1123.8|1125.7|1124.2|1126.5|1125.5|1124.8|1123.8|26
1653543900000|2022-05-26 05:45:00|1125|1124.4|1124|1123|1125.3|1124.4|1124|1122.8|29
1653544200000|2022-05-26 05:50:00|1123|1122|1125.8|1124.8|1125.8|1125.1|1122.6|1122|41
1653544500000|2022-05-26 05:55:00|1125.5|1124.9|1128.3|1126.8|1128.3|1127|1125.5|1124.7|9
1653544800000|2022-05-26 06:00:00|1128.5|1127|1126.2|1124.7|1129.3|1128|1125.1|1124.3|48
1653545100000|2022-05-26 06:05:00|1125.8|1124.8|1130.1|1128.6|1131.2|1129.8|1125.8|1124.8|77
1653545400000|2022-05-26 06:10:00|1129.9|1128.9|1131|1130|1131.4|1130.5|1129.6|1128.1|49
1653545700000|2022-05-26 06:15:00|1130.9|1130.3|1132.7|1131.2|1133.2|1132.1|1129.5|1128.5|135
1653546000000|2022-05-26 06:20:00|1132.3|1130.8|1132.5|1131.5|1132.8|1131.5|1131.1|1130|24
1653546300000|2022-05-26 06:25:00|1132.1|1131.2|1129.7|1128.7|1132.2|1131.3|1129.7|1128.6|13
1653546600000|2022-05-26 06:30:00|1129.5|1128.9|1128.2|1127.2|1130.1|1129.2|1127.5|1126.5|24
1653546900000|2022-05-26 06:35:00|1129.2|1127.6|1128|1127|1129.2|1127.7|1127.3|1126.7|14
1653547200000|2022-05-26 06:40:00|1128.4|1126.9|1125.4|1124.8|1128.7|1127.6|1124.7|1123.8|25
1653547500000|2022-05-26 06:45:00|1125.5|1124.9|1124.5|1123.5|1125.9|1125.1|1123.9|1123.1|15
1653547800000|2022-05-26 06:50:00|1124.7|1123.7|1124.5|1123.5|1124.8|1124.2|1122.3|1121.5|53
1653548100000|2022-05-26 06:55:00|1124.4|1123.8|1124|1123|1125.1|1124.5|1124|1123|39
1653548400000|2022-05-26 07:00:00|1123.7|1123.1|1124|1123|1124.7|1124.1|1123.7|1123|37
1653548700000|2022-05-26 07:05:00|1123.7|1123.1|1124.4|1123.8|1124.7|1123.8|1123.7|1123|13
1653549000000|2022-05-26 07:10:00|1124.2|1123.6|1123.9|1123.3|1124.7|1124.1|1123.8|1123|27
1653549300000|2022-05-26 07:15:00|1124.2|1123.2|1124.5|1123.9|1124.8|1124.2|1123.7|1123.1|31
1653549600000|2022-05-26 07:20:00|1124.6|1124|1125|1124.4|1125.2|1124.4|1124.2|1123.4|110
1653549900000|2022-05-26 07:25:00|1124.8|1124.2|1127.9|1127.3|1128.7|1127.7|1124.7|1123.9|85
1653550200000|2022-05-26 07:30:00|1128|1127|1127.2|1126.6|1128.4|1127.7|1127|1126.3|27
1653550500000|2022-05-26 07:35:00|1127|1126.4|1128.3|1127.7|1128.3|1127.7|1126.8|1126.2|12
1653550800000|2022-05-26 07:40:00|1128.4|1127.8|1127.9|1127.3|1129.9|1129.3|1127.9|1127.2|27
1653551100000|2022-05-26 07:45:00|1128.2|1127.6|1127.7|1127.1|1128.2|1127.6|1126.7|1126.1|18
1653551400000|2022-05-26 07:50:00|1128|1127|1126.4|1125.8|1128|1127.3|1126.2|1125.6|28
1653551700000|2022-05-26 07:55:00|1126.7|1125.7|1125.4|1124.8|1127.7|1126.8|1125|1124.4|42
1653552000000|2022-05-26 08:00:00|1125.7|1125.1|1127.9|1127.3|1128.2|1127.6|1125|1124.4|24
1653552300000|2022-05-26 08:05:00|1128.1|1127.5|1126.4|1125.8|1128.8|1128.2|1126.4|1125.8|27
1653552600000|2022-05-26 08:10:00|1126.7|1126.1|1126.2|1125.6|1126.9|1126.3|1125.5|1124.8|40
1653552900000|2022-05-26 08:15:00|1126.1|1125.5|1127|1126|1127|1126|1126|1125.4|7
1653553200000|2022-05-26 08:20:00|1126.7|1126.1|1127.2|1126.6|1127.9|1127.1|1126.7|1125.9|16
1653553500000|2022-05-26 08:25:00|1127.4|1126.8|1125.5|1124.5|1127.7|1127.1|1125.5|1124.5|32
1653553800000|2022-05-26 08:30:00|1125.3|1124.7|1125.6|1125|1126.2|1125.6|1124.5|1123.9|33
1653554100000|2022-05-26 08:35:00|1125.7|1125.1|1124.4|1123.8|1126|1125.4|1124|1123.4|46
1653554400000|2022-05-26 08:40:00|1124.5|1123.9|1126.2|1125.6|1126.2|1125.6|1124.4|1123.7|26
1653554700000|2022-05-26 08:45:00|1126.1|1125.5|1121.7|1120.7|1127.7|1126.8|1119.7|1118.7|471
1653555000000|2022-05-26 08:50:00|1121.4|1120.8|1121.4|1120.8|1122.8|1122.1|1120.2|1119.6|80
1653555300000|2022-05-26 08:55:00|1122.8|1122.2|1126.4|1125.8|1127.7|1126.5|1122.7|1122|168
1653555600000|2022-05-26 09:00:00|1126.5|1125.9|1125.9|1125.3|1126.8|1126.1|1124.9|1124.3|64
1653555900000|2022-05-26 09:05:00|1126.1|1125.1|1126.7|1125.7|1127|1126.1|1123.1|1122.2|99
1653556200000|2022-05-26 09:10:00|1126.9|1125.9|1128.2|1127.6|1129.3|1128.7|1126.9|1125.9|84
1653556500000|2022-05-26 09:15:00|1128.7|1128.1|1126.4|1125.8|1129.2|1128.3|1126.4|1125.8|31
1653556800000|2022-05-26 09:20:00|1126.2|1125.6|1127.2|1126.6|1127.8|1127.1|1125.9|1125.3|25
1653557100000|2022-05-26 09:25:00|1127.1|1126.5|1126.5|1125.5|1127.5|1126.8|1125.4|1124.8|21
1653557400000|2022-05-26 09:30:00|1126.4|1125.8|1128|1127.4|1128.5|1127.8|1126.4|1125.7|14
1653557700000|2022-05-26 09:35:00|1127.9|1127.3|1126.4|1125.8|1128.4|1127.6|1126.4|1125.6|20
1653558000000|2022-05-26 09:40:00|1126.5|1125.9|1125.7|1125.1|1126.9|1126.3|1125.1|1124.5|26
1653558300000|2022-05-26 09:45:00|1125.6|1125|1125.5|1124.9|1126.5|1125.6|1125.5|1124.9|5
1653558600000|2022-05-26 09:50:00|1125.4|1124.8|1125.3|1124.3|1126|1125.3|1123.9|1123.2|38
1653558900000|2022-05-26 09:55:00|1125.1|1124.1|1125.7|1125.1|1127.4|1126.8|1124.4|1123.6|111
1653559200000|2022-05-26 10:00:00|1125.8|1125.2|1125.9|1125.3|1126|1125.4|1125.7|1125.1|7
1653559500000|2022-05-26 10:05:00|1125.8|1125.2|1124|1123.4|1125.8|1125.2|1122.4|1121.8|82
1653559800000|2022-05-26 10:10:00|1124.2|1123.6|1124.7|1124.1|1125|1124.3|1123.2|1122.4|23
1653560100000|2022-05-26 10:15:00|1124.6|1124|1123.4|1122.8|1124.6|1124|1122.9|1122.2|13
1653560400000|2022-05-26 10:20:00|1122.9|1122.3|1123.9|1123.3|1124.2|1123.5|1122.8|1121.9|62
1653560700000|2022-05-26 10:25:00|1123.8|1123.2|1123.5|1122.9|1125.9|1124.6|1123.5|1122.9|50
1653561000000|2022-05-26 10:30:00|1123.6|1123|1122.7|1122.1|1125.3|1124.7|1122.7|1122|74
1653561300000|2022-05-26 10:35:00|1122.6|1122|1123.4|1122.8|1123.9|1123.2|1122.2|1121.6|31
1653561600000|2022-05-26 10:40:00|1123.5|1122.9|1123.9|1123.3|1124.2|1123.4|1123.5|1122.9|5
1653561900000|2022-05-26 10:45:00|1124.2|1123.2|1125.2|1124.6|1126|1125.1|1123.8|1123.2|31
1653562200000|2022-05-26 10:50:00|1125.4|1124.4|1125.2|1124.2|1125.4|1124.7|1123.9|1123.3|22
1653562500000|2022-05-26 10:55:00|1125.1|1124.6|1125.2|1124.2|1126.1|1125.4|1124.5|1123.9|12
1653562800000|2022-05-26 11:00:00|1125.1|1124.5|1123.2|1122.6|1126.1|1125.5|1123.1|1122.5|60
1653563100000|2022-05-26 11:05:00|1123.3|1122.3|1122.9|1122.3|1123.7|1122.8|1122.4|1121.5|5
1653563400000|2022-05-26 11:10:00|1123.2|1122.6|1127.3|1126.3|1127.3|1126.6|1123.2|1122.6|26
1653563700000|2022-05-26 11:15:00|1127.5|1126.9|1126.9|1126.3|1128.3|1127.7|1126.7|1126.1|61
1653564000000|2022-05-26 11:20:00|1127.1|1126.1|1128.1|1127.1|1128.4|1127.8|1126.4|1125.8|15
1653564300000|2022-05-26 11:25:00|1127.9|1127.3|1127.9|1127.3|1128.3|1127.7|1126.7|1126|26
1653564600000|2022-05-26 11:30:00|1127.7|1127.1|1129.5|1128.5|1131|1130.4|1127.7|1127.1|96
1653564900000|2022-05-26 11:35:00|1129.2|1128.6|1129.3|1128.3|1130.3|1129.6|1127.6|1127|32
1653565200000|2022-05-26 11:40:00|1129.2|1128.6|1130|1129|1130.1|1129.3|1128.5|1127.8|25
1653565500000|2022-05-26 11:45:00|1129.5|1128.5|1129.7|1129.1|1129.9|1129.3|1129.1|1128.5|14
1653565800000|2022-05-26 11:50:00|1129.8|1129.2|1129.9|1129.3|1130.3|1129.6|1129.2|1128.4|24
1653566100000|2022-05-26 11:55:00|1130|1129|1134.4|1133.8|1136.1|1135.5|1129.6|1129|366
1653566400000|2022-05-26 12:00:00|1134.5|1133.9|1134.2|1133.6|1136.1|1135.5|1133.8|1133.2|116
1653566700000|2022-05-26 12:05:00|1134.3|1133.7|1131.9|1131.3|1134.8|1134.2|1131.9|1131.3|53
1653567000000|2022-05-26 12:10:00|1132.1|1131.1|1132.3|1131.3|1133.1|1132.4|1129.9|1129.3|138
1653567300000|2022-05-26 12:15:00|1132.4|1130.9|1132.8|1131.8|1133.4|1132.5|1130.6|1129.8|74
1653567600000|2022-05-26 12:20:00|1133.1|1131.6|1133.4|1132.8|1134.1|1133.5|1132.2|1131.3|47
1653567900000|2022-05-26 12:25:00|1133.5|1132.9|1134.3|1132.8|1134.9|1133.8|1133.4|1132.8|70
1653568200000|2022-05-26 12:30:00|1134.2|1132.7|1134.7|1133.7|1135.8|1135.1|1133.6|1132.7|112
1653568500000|2022-05-26 12:35:00|1134.4|1133.8|1135.7|1135.1|1136.1|1135.5|1134|1133.3|58
1653568800000|2022-05-26 12:40:00|1135.9|1135.3|1136.4|1134.9|1137.1|1136.1|1134|1133.4|70
1653571800000|2022-05-26 13:30:00|1132.7|1132.1|1134.7|1134.1|1137.9|1137.3|1130.6|1129.8|1127
1653572100000|2022-05-26 13:35:00|1134.8|1134.2|1134|1133.4|1137.2|1136.6|1131.8|1131.1|643
1653572400000|2022-05-26 13:40:00|1134.2|1133.6|1134.1|1133.5|1138|1137.4|1129.9|1129.3|336
1653572700000|2022-05-26 13:45:00|1134.3|1133.7|1133.8|1132.8|1137.3|1136.7|1132.8|1132.1|422
1653573000000|2022-05-26 13:50:00|1133.6|1133.2|1139.1|1138.5|1139.5|1138.9|1132.9|1132.3|372
1653573300000|2022-05-26 13:55:00|1138.9|1138.3|1145.6|1145|1147|1146.4|1138.9|1138.2|804
1653573600000|2022-05-26 14:00:00|1145.8|1144.8|1139.6|1138.6|1145.8|1145.1|1137.6|1136.8|463
1653573900000|2022-05-26 14:05:00|1139.5|1138.9|1140.3|1139.3|1144.2|1143.6|1139.5|1138.8|440
1653574200000|2022-05-26 14:10:00|1139.9|1139.2|1144.2|1143.6|1145.2|1144.6|1139.8|1139.2|161
1653574500000|2022-05-26 14:15:00|1144.5|1143.5|1146.8|1145.8|1147.1|1146.5|1143.5|1142.8|332
1653574800000|2022-05-26 14:20:00|1146.5|1145.9|1144.9|1144.3|1147.5|1146.9|1143.7|1142.8|790
1653575100000|2022-05-26 14:25:00|1145|1144|1140.8|1139.8|1145.1|1144.5|1140.3|1139.6|191
1653575400000|2022-05-26 14:30:00|1140.7|1140.1|1149.2|1148.6|1149.6|1149|1140.1|1139.3|273
1653575700000|2022-05-26 14:35:00|1149.3|1148.7|1143.6|1143|1150.1|1149.5|1142.4|1141.8|258
1653576000000|2022-05-26 14:40:00|1143.8|1143.2|1141.8|1141.2|1144.9|1144|1141.2|1140.6|233
1653576300000|2022-05-26 14:45:00|1142.1|1141.1|1147.1|1146.5|1147.8|1147.2|1141.4|1140.8|176
1653576600000|2022-05-26 14:50:00|1147.4|1146.4|1143.3|1142.7|1147.6|1147|1142.6|1141.9|144
1653576900000|2022-05-26 14:55:00|1143.4|1142.8|1145.3|1144.7|1146|1145.2|1141.6|1141|228
1653577200000|2022-05-26 15:00:00|1145.4|1144.8|1152.7|1152.1|1152.7|1152.1|1145.3|1144.7|464
1653577500000|2022-05-26 15:05:00|1152.6|1152|1152.1|1151.5|1153.4|1152.8|1151.7|1151.1|388
1653577800000|2022-05-26 15:10:00|1152.2|1151.6|1152.1|1151.5|1153.4|1152.8|1151.7|1151.1|326
1653578100000|2022-05-26 15:15:00|1152.3|1151.7|1153.5|1152.9|1153.5|1152.9|1151.9|1151.3|205
1653578400000|2022-05-26 15:20:00|1154.6|1154|1153.9|1152.9|1157.2|1156.4|1152.9|1152.3|267
1653578700000|2022-05-26 15:25:00|1153.8|1153.2|1154.6|1154|1155.7|1155.1|1153.5|1152.9|168
1653579000000|2022-05-26 15:30:00|1154.7|1153.6|1158.6|1158|1159.1|1158.3|1154.3|1153.6|268
1653579300000|2022-05-26 15:35:00|1157.9|1157.3|1158.7|1158.1|1160.9|1160.3|1155.3|1154.7|574
1653579600000|2022-05-26 15:40:00|1158.9|1158.3|1164.2|1163.2|1164.7|1164|1158.8|1158.2|353
1653579900000|2022-05-26 15:45:00|1164.1|1163.5|1157.2|1156.2|1164.2|1163.6|1156.3|1155.7|418
1653580200000|2022-05-26 15:50:00|1156.8|1156.7|1161.6|1161|1161.9|1161.2|1156.8|1156.5|209
1653580500000|2022-05-26 15:55:00|1161.8|1160.8|1162.6|1162|1163.9|1163.2|1159.6|1158.7|279
1653580800000|2022-05-26 16:00:00|1163|1162.2|1157.7|1156.7|1163.5|1162.7|1156.6|1156|294
1653581100000|2022-05-26 16:05:00|1157.6|1157|1157|1156.4|1158.2|1157.5|1154.8|1154.2|311
1653581400000|2022-05-26 16:10:00|1156.8|1156.2|1158.3|1157.7|1158.3|1157.7|1155.8|1155.1|131
1653581700000|2022-05-26 16:15:00|1158.7|1158.1|1154.4|1153.8|1159.8|1159.1|1153.7|1153|299
1653582000000|2022-05-26 16:20:00|1154.5|1153.9|1154.5|1153.9|1156.8|1156.1|1152.8|1151.8|174
1653582300000|2022-05-26 16:25:00|1154.7|1154.1|1155.8|1154.8|1157.4|1156.6|1154.2|1153.5|128
1653582600000|2022-05-26 16:30:00|1156|1155|1154.8|1153.8|1156.7|1156|1154.3|1153.7|153
1653582900000|2022-05-26 16:35:00|1154.6|1154|1155.3|1154.7|1155.8|1155.2|1154.1|1153.3|56
1653583200000|2022-05-26 16:40:00|1155.6|1155|1156.7|1156.1|1157|1156.4|1154|1153.1|141
1653583500000|2022-05-26 16:45:00|1157|1156|1156|1155.4|1157.3|1156.7|1156|1155.4|113
1653583800000|2022-05-26 16:50:00|1156.1|1155.5|1148.5|1147.9|1156.7|1155.9|1148.5|1147.8|159
1653584100000|2022-05-26 16:55:00|1148.6|1148|1147.7|1147.1|1149.2|1148.5|1146|1145.4|189
1653584400000|2022-05-26 17:00:00|1148|1147|1148.8|1147.8|1149|1148.3|1147.2|1146.5|69
1653584700000|2022-05-26 17:05:00|1148.7|1148.1|1151.2|1150.6|1151.6|1151|1147|1146.2|107
1653585000000|2022-05-26 17:10:00|1151.5|1150.5|1149.8|1149.2|1151.5|1150.9|1149.2|1148.6|311
1653585300000|2022-05-26 17:15:00|1150|1149|1151.1|1150.5|1151.5|1150.9|1149.5|1148.9|260
1653585600000|2022-05-26 17:20:00|1150.8|1150.2|1150.6|1150|1151.4|1150.7|1150.2|1149.6|72
1653585900000|2022-05-26 17:25:00|1150.8|1149.8|1150.9|1150.3|1151.6|1151|1150.1|1149.4|123
1653586200000|2022-05-26 17:30:00|1151.2|1150.2|1150.3|1149.7|1152.2|1151.5|1150|1149.4|91
1653586500000|2022-05-26 17:35:00|1150.5|1149.9|1151.6|1151|1152.1|1151.4|1150.4|1149.5|69
1653586800000|2022-05-26 17:40:00|1151.8|1151.2|1152.4|1151.8|1152.6|1152|1150|1149.3|155
1653587100000|2022-05-26 17:45:00|1153|1152.4|1153.6|1153|1155.9|1155|1151.6|1150.9|189
1653587400000|2022-05-26 17:50:00|1153.7|1153.1|1152.6|1152|1153.7|1153.1|1151.3|1150.7|121
1653587700000|2022-05-26 17:55:00|1152.7|1152.1|1152.3|1151.7|1152.9|1152.3|1152|1151.4|245
1653588000000|2022-05-26 18:00:00|1152.1|1151.5|1152.6|1152|1154.5|1153.7|1151.8|1151.2|163
1653588300000|2022-05-26 18:05:00|1152.7|1152.1|1152|1151.4|1153.1|1152.5|1151.2|1150.6|329
1653588600000|2022-05-26 18:10:00|1151.9|1151.3|1148.2|1147.6|1152.2|1151.6|1147.2|1146.6|884
1653588900000|2022-05-26 18:15:00|1148.1|1147.5|1147.5|1146|1148.3|1147.7|1146.3|1145.7|483
1653609600000|2022-05-27 00:00:00|1145.8|1144.3|1146.1|1144.6|1146.8|1146|1143.4|1142.3|108
1653609900000|2022-05-27 00:05:00|1145.7|1144.7|1144.5|1143.5|1146.8|1145.8|1143.9|1142.6|23
1653610200000|2022-05-27 00:10:00|1144.8|1143.3|1148|1146.5|1148|1146.7|1143.7|1142.4|40
1653610500000|2022-05-27 00:15:00|1147.7|1146.7|1150.4|1148.9|1150.4|1149.5|1146.7|1145.3|64
1653610800000|2022-05-27 00:20:00|1150.5|1149|1148.7|1147.7|1150.6|1149.5|1148.6|1147.1|20
1653611100000|2022-05-27 00:25:00|1148.6|1148|1150.1|1149.1|1150.2|1149.2|1148.6|1147.2|22
1653611400000|2022-05-27 00:30:00|1149.9|1149.5|1149.7|1148.7|1151.2|1150.6|1149.4|1148.1|15
1653611700000|2022-05-27 00:35:00|1149.6|1149|1150|1149|1150.4|1149.3|1149.6|1148.5|8
1653612000000|2022-05-27 00:40:00|1149.5|1148.5|1149.7|1148.7|1150.3|1149.7|1149.4|1148.3|67
1653612300000|2022-05-27 00:45:00|1149.4|1148.8|1148|1147.4|1149.6|1148.8|1148|1146.8|26
1653612600000|2022-05-27 00:50:00|1147.6|1147|1148.1|1147.5|1148.7|1148|1147.6|1147|4
1653612900000|2022-05-27 00:55:00|1148.2|1147.2|1147.9|1147.3|1148.3|1147.7|1147.9|1147.2|4
1653613200000|2022-05-27 01:00:00|1147.8|1147.2|1147|1146|1148|1147.2|1145.8|1144.7|15
1653613500000|2022-05-27 01:05:00|1146.8|1145.8|1146.7|1145.7|1147.3|1146.2|1146.6|1145.3|3
1653613800000|2022-05-27 01:10:00|1146.3|1145.6|1148.1|1146.6|1148.1|1146.7|1146.3|1145.5|2
1653614100000|2022-05-27 01:15:00|1147.7|1146.7|1149.1|1147.6|1149.6|1148.5|1147.7|1146.7|13
1653614400000|2022-05-27 01:20:00|1149|1147.5|1149.5|1148.5|1149.5|1148.5|1148.6|1147.3|10
1653614700000|2022-05-27 01:25:00|1149.2|1148.2|1149|1148|1149.6|1148.5|1148.7|1147.6|5
1653615000000|2022-05-27 01:30:00|1149.1|1148.1|1149.1|1148.5|1149.2|1148.5|1148.8|1148|8
1653615300000|2022-05-27 01:35:00|1149.6|1149|1149.1|1147.6|1150.1|1149|1148.5|1147.5|5
1653615600000|2022-05-27 01:40:00|1149|1148|1150.5|1149|1150.5|1149.3|1149|1147.8|2
1653615900000|2022-05-27 01:45:00|1149.9|1149.3|1150.7|1150.1|1151|1150.3|1149.9|1148.8|4
1653616200000|2022-05-27 01:50:00|1150.6|1150|1150.1|1149.1|1150.6|1150|1149.8|1149|14
1653616500000|2022-05-27 01:55:00|1149.9|1149.3|1148.7|1147.7|1150.1|1149.3|1148.4|1147.2|6
1653616800000|2022-05-27 02:00:00|1148.4|1147.8|1150|1149|1150.2|1149.2|1148.4|1147.3|27
1653617100000|2022-05-27 02:05:00|1149.8|1149.2|1150.6|1149.1|1150.8|1149.8|1149.8|1148.8|5
1653617400000|2022-05-27 02:10:00|1150.9|1150|1150.7|1149.7|1150.9|1150|1150.4|1149.7|9
1653617700000|2022-05-27 02:15:00|1150.6|1150|1150.7|1149.7|1151.3|1150.3|1150.6|1149.7|2
1653618000000|2022-05-27 02:20:00|1150.5|1149.5|1150.3|1148.8|1150.6|1149.8|1150.3|1148.8|5
1653618300000|2022-05-27 02:25:00|1150|1149|1150|1149|1150|1149|1150|1149|0
1653618600000|2022-05-27 02:30:00|1149.9|1149.3|1150.1|1149.5|1150.3|1149.5|1149.9|1148.6|1
1653618900000|2022-05-27 02:35:00|1150.2|1149.6|1151.2|1150.2|1151.5|1150.5|1149.9|1149|10
1653619200000|2022-05-27 02:40:00|1151.1|1150.5|1151.9|1151.3|1152|1151.3|1151.1|1150.2|14
1653619500000|2022-05-27 02:45:00|1152.5|1151.5|1151.1|1150.5|1152.5|1151.5|1151.1|1150.5|31
1653619800000|2022-05-27 02:50:00|1151|1150.4|1151.5|1150.5|1151.5|1150.5|1151|1150.4|4
1653620100000|2022-05-27 02:55:00|1151.3|1150.3|1150.9|1150.3|1151.3|1150.3|1150.9|1150.2|1
1653620400000|2022-05-27 03:00:00|1150.7|1150.1|1152|1151|1152.1|1151.3|1150.6|1150|13
1653620700000|2022-05-27 03:05:00|1151.7|1151.1|1152.5|1151.5|1153|1152.3|1151.7|1150.9|50
1653621000000|2022-05-27 03:10:00|1152.2|1151.6|1152.2|1151.2|1152.2|1151.6|1151.3|1150.7|8
1653621300000|2022-05-27 03:15:00|1152.1|1151.5|1151.9|1151.3|1153.5|1152.4|1151.9|1151.2|60
1653621600000|2022-05-27 03:20:00|1151.7|1151.1|1151.4|1150.8|1152|1151.4|1151.4|1150.7|13
1653621900000|2022-05-27 03:25:00|1151.7|1150.7|1151.5|1150.9|1151.8|1151.2|1151.4|1150.6|5
1653622200000|2022-05-27 03:30:00|1151.4|1150.8|1151.7|1150.7|1151.7|1151|1151.4|1150.7|2
1653622800000|2022-05-27 03:40:00|1151.5|1150.5|1151.5|1150.5|1151.8|1151|1151.2|1150.1|10
1653623100000|2022-05-27 03:45:00|1151.4|1150.8|1151.6|1151|1151.8|1151|1151.4|1150.5|4
1653623400000|2022-05-27 03:50:00|1151.8|1151.2|1152.5|1151.5|1152.6|1151.8|1151.4|1150.8|17
1653623700000|2022-05-27 03:55:00|1152.4|1151.8|1152.4|1151.8|1152.7|1152.1|1152.4|1151.7|6
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1152.7|1151.7|1153|1152.1|1152|1151.4|3
1653624300000|2022-05-27 04:05:00|1152.6|1152|1152.1|1151.5|1152.8|1152|1152.1|1151.5|3
1653624600000|2022-05-27 04:10:00|1152.2|1151.6|1152.8|1151.8|1152.9|1151.8|1152.2|1151.4|0
1653624900000|2022-05-27 04:15:00|1152.9|1152.2|1152.1|1151.5|1152.9|1152.2|1151.9|1151.3|2
1653625200000|2022-05-27 04:20:00|1152.3|1151.7|1152.1|1151.5|1152.5|1151.9|1152.1|1151.5|6
1653625500000|2022-05-27 04:25:00|1152|1151.4|1152.5|1151.9|1152.5|1151.9|1152|1151.4|5
1653625800000|2022-05-27 04:30:00|1153|1152|1153.3|1152.3|1154.8|1154.2|1152.9|1152|31
1653626100000|2022-05-27 04:35:00|1153.5|1152.5|1153.2|1152.6|1153.6|1152.6|1152.8|1152.2|2
1653626400000|2022-05-27 04:40:00|1153.3|1152.7|1153.7|1152.7|1153.8|1153.1|1153.3|1152.7|2
1653626700000|2022-05-27 04:45:00|1153.6|1153.1|1152.5|1151.5|1153.7|1153.1|1152.4|1151.5|7
1653627000000|2022-05-27 04:50:00|1152.7|1151.9|1152.2|1151.6|1152.9|1152.1|1152|1151.3|15
1653627300000|2022-05-27 04:55:00|1152|1151.4|1151.5|1150.5|1152.2|1151.4|1151.2|1150.5|8
1653627600000|2022-05-27 05:00:00|1151.3|1150.3|1152|1151|1152|1151|1151|1150.2|3
1653627900000|2022-05-27 05:05:00|1151.7|1151.1|1152.2|1151.6|1152.4|1151.6|1151.7|1150.8|1
1653628200000|2022-05-27 05:10:00|1152.4|1151.4|1152.4|1151.8|1152.7|1152.1|1152.4|1151.4|3
1653628500000|2022-05-27 05:15:00|1152.5|1151.9|1152.8|1151.8|1153.5|1152.6|1152.3|1151.7|8
1653628800000|2022-05-27 05:20:00|1152.5|1151.9|1152.5|1151.9|1152.8|1151.9|1152.3|1151.7|2
1653629100000|2022-05-27 05:25:00|1152.8|1151.8|1153.4|1151.9|1153.4|1152.3|1152.7|1151.6|3
1653629400000|2022-05-27 05:30:00|1152.7|1152.1|1153.5|1152.9|1154|1153.4|1152.6|1152|42
1653629700000|2022-05-27 05:35:00|1153.6|1153|1153.7|1152.7|1155.3|1154.7|1153.6|1152.7|55
1653630000000|2022-05-27 05:40:00|1153.8|1152.8|1153.2|1152.6|1153.8|1153.1|1153.2|1152.6|6
1653630300000|2022-05-27 05:45:00|1152.7|1152.2|1152.5|1151.9|1153.4|1152.6|1152.4|1151.7|12
1653630600000|2022-05-27 05:50:00|1152.8|1151.8|1153.2|1152.6|1153.9|1152.7|1152.7|1151.8|10
1653630900000|2022-05-27 05:55:00|1153.5|1152.5|1154.2|1153.6|1154.2|1153.6|1153.5|1152.4|7
1653631200000|2022-05-27 06:00:00|1154.3|1153.7|1154.6|1153.1|1154.7|1153.7|1153.5|1152.9|14
1653631500000|2022-05-27 06:05:00|1154.4|1152.9|1153.5|1152.5|1154.6|1153.8|1153|1152.4|13
1653631800000|2022-05-27 06:10:00|1153.8|1152.3|1154.5|1153.5|1155.1|1154.1|1153.8|1152.3|8
1653632100000|2022-05-27 06:15:00|1154.6|1153.1|1154.7|1154.1|1154.9|1154.1|1153.7|1152.6|11
1653632400000|2022-05-27 06:20:00|1154.5|1153.7|1154.2|1153.6|1154.9|1154.2|1154|1153.4|14
1653632700000|2022-05-27 06:25:00|1154.3|1153.7|1154.7|1153.7|1154.8|1154.1|1153.7|1152.7|20
1653633000000|2022-05-27 06:30:00|1154.5|1153.5|1154.7|1154.1|1155.2|1154.4|1154.4|1153.5|10
1653633300000|2022-05-27 06:35:00|1154.8|1153.8|1153.2|1152.6|1154.8|1154.1|1153|1152.3|12
1653633600000|2022-05-27 06:40:00|1153|1152.4|1152.2|1151.2|1153.1|1152.4|1151.7|1150.4|11
1653633900000|2022-05-27 06:45:00|1152.4|1151.6|1151.7|1151.1|1152.5|1151.8|1151.4|1150.7|10
1653634200000|2022-05-27 06:50:00|1151.9|1151.3|1152.7|1151.7|1153.2|1152.6|1151.7|1151|10
1653634500000|2022-05-27 06:55:00|1152.9|1151.9|1149.2|1148.6|1153.1|1152.2|1149.2|1148.6|46
1653634800000|2022-05-27 07:00:00|1149.4|1148.4|1150.7|1150.1|1151|1150.1|1146.4|1144.9|45
1653635100000|2022-05-27 07:05:00|1151|1150|1151.2|1150.2|1151.7|1150.4|1150.1|1149.2|9
1653635400000|2022-05-27 07:10:00|1151|1150.4|1151.9|1150.4|1153|1152.4|1150.7|1149.7|48
1653635700000|2022-05-27 07:15:00|1151.8|1150.3|1152|1151.4|1152.6|1151.9|1151|1150.2|14
1653636000000|2022-05-27 07:20:00|1152.2|1151.6|1152|1151|1154.2|1153.1|1151.5|1150.8|29
1653636300000|2022-05-27 07:25:00|1152.3|1150.8|1153.5|1152.5|1154.4|1153.3|1152.2|1150.8|10
1653636600000|2022-05-27 07:30:00|1153.2|1152.6|1153.4|1151.9|1153.8|1152.6|1152.6|1151.9|3
1653636900000|2022-05-27 07:35:00|1152.7|1152.1|1152.4|1151.4|1152.7|1152.1|1151.7|1150.4|9
1653637200000|2022-05-27 07:40:00|1152.5|1151.5|1152.7|1151.7|1153.6|1152.2|1151.4|1150.6|8
1653637500000|2022-05-27 07:45:00|1152.5|1151.5|1152.7|1151.2|1152.8|1151.5|1151.4|1150.2|18
1653637800000|2022-05-27 07:50:00|1152.3|1151.3|1151.7|1151.1|1152.6|1151.4|1151|1150.4|10
1653638100000|2022-05-27 07:55:00|1151.8|1151.2|1152.9|1151.4|1153.2|1152.3|1151.8|1150.6|20
1653638400000|2022-05-27 08:00:00|1152.7|1151.2|1151.2|1150.6|1152.8|1151.5|1151|1150.4|8
1653638700000|2022-05-27 08:05:00|1150.6|1149.7|1150.7|1150.1|1151.8|1150.6|1149.9|1149.1|7
1653639000000|2022-05-27 08:10:00|1150.5|1149.9|1147.4|1145.9|1150.7|1149.9|1147|1145.8|40
1653639300000|2022-05-27 08:15:00|1147.6|1146.1|1148.1|1147.1|1148.8|1147.7|1146.6|1145.6|30
1653639600000|2022-05-27 08:20:00|1148.4|1146.9|1149|1148|1149.3|1148.3|1148.1|1146.9|17
1653639900000|2022-05-27 08:25:00|1149.3|1147.8|1150.8|1150.2|1151.1|1150.3|1149.2|1147.8|6
1653640200000|2022-05-27 08:30:00|1150.9|1150.3|1152.4|1150.9|1153.2|1152.4|1150.9|1150.1|15
1653640500000|2022-05-27 08:35:00|1152.2|1151.2|1150.9|1149.4|1153.4|1152.6|1150.9|1149.4|15
1653640800000|2022-05-27 08:40:00|1151.1|1149.6|1150.2|1149.2|1151.1|1149.6|1149.2|1148.6|8
1653641100000|2022-05-27 08:45:00|1150.7|1149.6|1155.2|1154.6|1156.7|1155.6|1150.7|1149.6|90
1653641400000|2022-05-27 08:50:00|1155.3|1154.3|1156.3|1155.3|1156.7|1155.5|1154.1|1152.9|44
1653641700000|2022-05-27 08:55:00|1156|1155.4|1155.7|1154.2|1156.4|1155.4|1155.2|1154.1|13
1653642000000|2022-05-27 09:00:00|1155.5|1154.5|1153.5|1152.5|1156.2|1155.4|1152.7|1152.1|54
1653642300000|2022-05-27 09:05:00|1153.3|1152.3|1156.6|1155.6|1156.6|1155.6|1153.3|1152.2|7
1653642600000|2022-05-27 09:10:00|1156.3|1155.3|1155.5|1154.5|1156.6|1155.4|1154.8|1153.7|19
1653642900000|2022-05-27 09:15:00|1155.9|1154.9|1159.8|1158.8|1160.1|1159.3|1155.9|1154.9|68
1653643200000|2022-05-27 09:20:00|1160.1|1158.6|1161.2|1160.2|1162.5|1161.5|1158.3|1157.1|124
1653643500000|2022-05-27 09:25:00|1160.9|1160.3|1159.7|1159.1|1162.2|1161.3|1159.7|1158.8|31
1653643800000|2022-05-27 09:30:00|1160|1159|1161.8|1160.8|1161.9|1160.8|1160|1158.8|29
1653644100000|2022-05-27 09:35:00|1161.7|1161.1|1160.9|1160.3|1162.1|1161.3|1160.6|1160|29
1653644400000|2022-05-27 09:40:00|1161|1160.4|1160.3|1159.3|1162.1|1161.3|1160.2|1159.3|28
1653644700000|2022-05-27 09:45:00|1160.2|1159.6|1161.2|1159.7|1161.4|1160.3|1160.2|1159.2|23
1653645000000|2022-05-27 09:50:00|1160.8|1160.2|1161|1160.4|1161.3|1160.4|1159.7|1158.9|22
1653645300000|2022-05-27 09:55:00|1161.3|1160.3|1159.5|1158.9|1161.3|1160.5|1159.4|1158.6|25
1653645600000|2022-05-27 10:00:00|1159.8|1158.8|1159.1|1158.5|1160.1|1159.5|1158.6|1157.9|32
1653645900000|2022-05-27 10:05:00|1159.4|1158.1|1158.4|1156.9|1159.5|1158.4|1158.1|1156.9|10
1653646200000|2022-05-27 10:10:00|1158.2|1157.2|1159.3|1158.3|1159.4|1158.3|1157.7|1156.9|7
1653646500000|2022-05-27 10:15:00|1158.9|1158.1|1156.7|1156.1|1159.1|1158.2|1156.4|1155.5|42
1653646800000|2022-05-27 10:20:00|1156.6|1156|1157.1|1155.6|1157.1|1156|1155.8|1154.5|12
1653647100000|2022-05-27 10:25:00|1156.8|1155.8|1156.3|1155.3|1157.4|1156.6|1155.4|1154.6|23
1653647400000|2022-05-27 10:30:00|1155.9|1155.2|1157.6|1156.1|1158.1|1156.9|1155.9|1155.1|16
1653647700000|2022-05-27 10:35:00|1157.3|1156.3|1157.2|1155.7|1158|1157.4|1156.8|1155.7|34
1653648000000|2022-05-27 10:40:00|1156.9|1155.9|1156.8|1155.8|1157.8|1156.6|1156.6|1155.8|25
1653648300000|2022-05-27 10:45:00|1156.7|1156.1|1157.2|1156.6|1159.1|1158.5|1156.7|1156.1|50
1653648600000|2022-05-27 10:50:00|1158.1|1157|1154.9|1154.3|1158.9|1158.3|1154.7|1153.6|85
1653648900000|2022-05-27 10:55:00|1154.8|1154.2|1154.7|1153.7|1157|1155.9|1154.4|1153.7|29
1653649200000|2022-05-27 11:00:00|1154.8|1153.8|1153.7|1152.2|1154.8|1153.8|1152.3|1151.3|32
1653649500000|2022-05-27 11:05:00|1152.8|1152.1|1151.3|1150.3|1153.1|1152.1|1149.5|1148.2|58
1653649800000|2022-05-27 11:10:00|1151.5|1150|1149.4|1148.8|1151.5|1150.1|1149.4|1148.6|19
1653650100000|2022-05-27 11:15:00|1149.2|1148.6|1148.5|1147|1149.3|1148.6|1147.6|1146.7|18
1653650400000|2022-05-27 11:20:00|1148.1|1147.1|1149.3|1148.3|1149.3|1148.5|1147.7|1147|22
1653650700000|2022-05-27 11:25:00|1149.5|1148|1146.9|1146.3|1149.5|1148.5|1146.9|1146.2|33
1653651000000|2022-05-27 11:30:00|1147|1145.5|1142.4|1140.9|1147|1145.6|1141.1|1140.2|121
1653651300000|2022-05-27 11:35:00|1142.2|1141.2|1139.5|1138.5|1142.2|1141.2|1138.2|1137.5|155
1653651600000|2022-05-27 11:40:00|1139.2|1138.6|1141.8|1140.8|1142.7|1142.1|1139.2|1138|65
1653651900000|2022-05-27 11:45:00|1141.9|1140.4|1141.7|1141.1|1142.7|1142.1|1141.1|1140.1|72
1653652200000|2022-05-27 11:50:00|1141.6|1141|1143.8|1142.8|1144.6|1143.6|1141.4|1140.7|60
1653652500000|2022-05-27 11:55:00|1144.1|1142.6|1144.8|1144.2|1145.2|1144.6|1143.6|1142.6|27
1653652800000|2022-05-27 12:00:00|1144.7|1144.1|1144.7|1144.1|1144.8|1144.2|1143.8|1142.6|44
1653653100000|2022-05-27 12:05:00|1144.8|1143.3|1144.9|1144.3|1145.5|1144.5|1143.1|1141.9|47
1653653400000|2022-05-27 12:10:00|1145|1144|1145.5|1144.5|1146.1|1145|1144.2|1143.1|23
1653653700000|2022-05-27 12:15:00|1145.7|1144.2|1144.8|1143.8|1145.7|1144.3|1143.9|1143|31
1653654000000|2022-05-27 12:20:00|1145.3|1144.3|1146.1|1145.5|1146.3|1145.6|1144.9|1143.6|20
1653654300000|2022-05-27 12:25:00|1146.2|1145.6|1148.5|1147|1149.4|1148.3|1145.8|1144.4|81
1653654600000|2022-05-27 12:30:00|1149.1|1147.5|1148.8|1148.2|1149.2|1148.4|1147.8|1146.3|37
1653654900000|2022-05-27 12:35:00|1148.9|1147.4|1148.3|1147.3|1149.6|1148.5|1147|1145.8|46
1653655200000|2022-05-27 12:40:00|1148.2|1147.2|1150.8|1149.3|1151.2|1150.2|1147.3|1146.1|48
1653658200000|2022-05-27 13:30:00|1148|1147.4|1154.3|1153.3|1159.9|1159.2|1145|1144.2|1202
1653658500000|2022-05-27 13:35:00|1154.1|1153.5|1154.5|1153.9|1157.1|1156.4|1151.8|1151.1|403
1653658800000|2022-05-27 13:40:00|1154.6|1154|1158.2|1157.6|1159.3|1158.5|1154.6|1154|231
1653659100000|2022-05-27 13:45:00|1158.4|1157.8|1158.6|1158|1160.2|1159.5|1155.7|1155|378
1653659400000|2022-05-27 13:50:00|1159|1158.4|1158.7|1157.7|1161.6|1160.9|1157.8|1156.8|332
1653659700000|2022-05-27 13:55:00|1158.6|1158|1160.1|1159.5|1162.6|1162|1158.2|1157.6|325
1653660000000|2022-05-27 14:00:00|1160.2|1159.6|1156|1155|1160.3|1159.7|1156|1155|194
1653660300000|2022-05-27 14:05:00|1155.6|1155.3|1157.2|1156.6|1157.5|1156.9|1155.6|1154.7|160
1653660600000|2022-05-27 14:10:00|1157.3|1156.7|1160.5|1159.9|1160.6|1160|1157.3|1156.7|193
1653660900000|2022-05-27 14:15:00|1160.4|1159.8|1163.4|1162.8|1163.9|1163.3|1158.2|1157.6|206
1653661200000|2022-05-27 14:20:00|1162.9|1162.3|1160.7|1160.1|1163.5|1162.9|1160.3|1159.7|148
1653661500000|2022-05-27 14:25:00|1160.8|1160.2|1162.7|1162.1|1164|1163.4|1160.8|1160.2|227
1653661800000|2022-05-27 14:30:00|1162.6|1162|1157.2|1156.6|1162.6|1162|1157|1156.3|194
1653662100000|2022-05-27 14:35:00|1157|1156.4|1160.3|1159.7|1160.3|1159.7|1157|1156.4|153
1653662400000|2022-05-27 14:40:00|1160.2|1159.6|1160.2|1159.6|1162.1|1161.5|1158.9|1158.3|147
1653662700000|2022-05-27 14:45:00|1160.8|1159.8|1167.6|1167|1170.7|1169.9|1160.5|1159.8|390
1653663000000|2022-05-27 14:50:00|1167.8|1166.8|1167.2|1166.6|1169.1|1168.2|1166.6|1165.9|139
1653663300000|2022-05-27 14:55:00|1167.5|1166.5|1167.3|1166.7|1168.8|1168.2|1164.6|1164|173
1653663600000|2022-05-27 15:00:00|1167.2|1166.6|1167.9|1167.3|1168.3|1167.7|1165.1|1164.4|228
1653663900000|2022-05-27 15:05:00|1168|1167.4|1170.2|1169.6|1171.1|1170.2|1167|1166.4|285
1653664200000|2022-05-27 15:10:00|1170.1|1169.5|1171.8|1171.2|1172.4|1171.7|1170|1169.4|232
1653664500000|2022-05-27 15:15:00|1172|1171.4|1172.6|1172|1174.8|1174.2|1171.2|1170.6|209
1653664800000|2022-05-27 15:20:00|1172.7|1172.1|1172.2|1171.6|1174.6|1174|1172.1|1171.5|668
1653665100000|2022-05-27 15:25:00|1172.3|1171.7|1170.1|1169.5|1173.5|1172.8|1170|1169.3|189
1653665400000|2022-05-27 15:30:00|1170.2|1169.6|1171.5|1170.9|1171.9|1171.2|1168.1|1167.4|661
1653665700000|2022-05-27 15:35:00|1171.4|1170.8|1168.1|1167.5|1172.6|1172|1167.6|1166.9|128
1653666000000|2022-05-27 15:40:00|1168.3|1167.7|1169.2|1168.6|1169.6|1168.9|1166.3|1165.4|194
1653666300000|2022-05-27 15:45:00|1169.3|1168.7|1170.1|1169.5|1170.4|1169.8|1169.3|1168.6|209
1653666600000|2022-05-27 15:50:00|1170.2|1169.2|1171.3|1170.7|1172.4|1171.7|1169.8|1169.2|182
1653666900000|2022-05-27 15:55:00|1171.6|1170.6|1170.4|1169.4|1172.4|1171.7|1169.2|1168.6|93
1653667200000|2022-05-27 16:00:00|1170.1|1169.5|1169.8|1169.2|1171.5|1170.9|1169.8|1169.2|95
1653667500000|2022-05-27 16:05:00|1170.1|1169.5|1170.8|1170.2|1172.4|1171.8|1170.1|1169.5|144
1653667800000|2022-05-27 16:10:00|1171.1|1170.5|1170|1169.4|1171.2|1170.6|1169.3|1168.7|102
1653668100000|2022-05-27 16:15:00|1170.1|1169.5|1169.4|1168.8|1172.5|1171.9|1168.9|1168.2|266
1653668400000|2022-05-27 16:20:00|1169.3|1168.7|1167.7|1167.1|1170.2|1169.2|1167.5|1166.9|122
1653668700000|2022-05-27 16:25:00|1167.6|1167|1169.3|1168.7|1170.2|1169.3|1166.7|1166.1|151
1653669000000|2022-05-27 16:30:00|1169|1168.4|1170.7|1170.1|1170.7|1170.1|1168.4|1167.7|68
1653669300000|2022-05-27 16:35:00|1170.8|1170.2|1170|1169|1170.8|1170.2|1168.8|1168.2|138
1653669600000|2022-05-27 16:40:00|1169.7|1169.1|1167.4|1166.8|1169.8|1169.2|1166.8|1166.2|81
1653669900000|2022-05-27 16:45:00|1167.5|1166.9|1165.8|1165.2|1167.7|1167|1165.3|1164.7|159
1653670200000|2022-05-27 16:50:00|1165.7|1165.1|1165.6|1165|1166.4|1165.5|1164.1|1163.4|170
1653670500000|2022-05-27 16:55:00|1165.7|1165.1|1165|1164.4|1165.8|1165.2|1164.7|1164.1|96
1653670800000|2022-05-27 17:00:00|1165.1|1164.5|1165.4|1164.8|1165.8|1165.2|1164|1163.4|136
1653671100000|2022-05-27 17:05:00|1165.5|1164.5|1164.4|1163.4|1165.7|1165.1|1164.2|1163.4|89
1653671400000|2022-05-27 17:10:00|1164.5|1163.5|1165|1164.4|1165|1164.4|1164|1163.4|70
1653671700000|2022-05-27 17:15:00|1165.2|1164.6|1165.7|1165.1|1166.4|1165.8|1164.7|1164.1|203
1653672000000|2022-05-27 17:20:00|1165.6|1165|1163.9|1163.3|1165.6|1165|1162.4|1161.8|114
1653672300000|2022-05-27 17:25:00|1163.7|1163.1|1162.4|1161.8|1163.7|1163.1|1162|1161.4|118
1653672600000|2022-05-27 17:30:00|1162.3|1161.7|1162.2|1161.6|1163.4|1162.8|1162|1161.4|115
1653672900000|2022-05-27 17:35:00|1162.4|1161.8|1161.5|1160.9|1162.5|1161.9|1161.4|1160.8|77
1653673200000|2022-05-27 17:40:00|1161.6|1161|1161.9|1161.3|1162.9|1162.3|1160.9|1160.2|210
1653673500000|2022-05-27 17:45:00|1162|1161.4|1163.2|1162.2|1163.3|1162.7|1161.9|1161.3|142
1653673800000|2022-05-27 17:50:00|1163|1162.4|1163.2|1162.6|1163.5|1162.8|1161.5|1160.9|87
1653674100000|2022-05-27 17:55:00|1163.5|1162.9|1164.2|1163.6|1164.3|1163.7|1162.9|1162.3|93
1653674400000|2022-05-27 18:00:00|1164.4|1163.8|1164.1|1163.5|1165.7|1165.1|1164|1163.4|165
1653674700000|2022-05-27 18:05:00|1163.7|1163.1|1165.2|1164.6|1165.7|1165.1|1163.6|1163|223
1653675000000|2022-05-27 18:10:00|1165.4|1164.8|1161.9|1161.3|1165.6|1164.8|1161|1160.4|768
1653675300000|2022-05-27 18:15:00|1161.7|1161.1|1161.6|1161|1162.4|1161.8|1160.5|1159.9|558
1653955200000|2022-05-31 00:00:00|1161.7|1161.1|1148.9|1147.9|1161.8|1161.1|1147.1|1145.6|775
1653955500000|2022-05-31 00:05:00|1148.6|1148|1149.5|1148|1151.3|1150|1147|1145.6|203
1653955800000|2022-05-31 00:10:00|1149.6|1148.1|1150.5|1149|1151.8|1150.6|1147.5|1146.1|170
1653956100000|2022-05-31 00:15:00|1150.3|1148.8|1151.8|1150.3|1152.5|1151.4|1148|1146.5|114
1653956400000|2022-05-31 00:20:00|1151.5|1150|1151|1149.5|1152.1|1150.6|1149.8|1148.5|36
1653956700000|2022-05-31 00:25:00|1150.9|1149.4|1149.8|1148.3|1150.9|1149.4|1148.9|1148.3|23
1653957000000|2022-05-31 00:30:00|1149.6|1148.1|1140.9|1139.4|1149.6|1148.1|1138.3|1137.2|217
1653957300000|2022-05-31 00:35:00|1140.7|1139.2|1135.7|1135.1|1140.7|1139.2|1134.7|1133.4|88
1653957600000|2022-05-31 00:40:00|1135.9|1134.4|1136.3|1135.3|1137.1|1135.6|1134.5|1133.4|41
1653957900000|2022-05-31 00:45:00|1137|1136|1140.4|1138.9|1141.3|1140|1136.8|1135.5|87
1653958200000|2022-05-31 00:50:00|1140|1138.5|1141.3|1139.8|1141.3|1140.2|1139.5|1138.4|46
1653958500000|2022-05-31 00:55:00|1141.6|1140.1|1142.7|1141.2|1143.2|1142.2|1141.1|1140.1|81
1653958800000|2022-05-31 01:00:00|1142.5|1141|1140.9|1139.4|1143.2|1142.1|1140.9|1139.4|31
1653959100000|2022-05-31 01:05:00|1140.8|1139.3|1142.4|1140.9|1142.4|1141|1139.5|1138.4|11
1653959400000|2022-05-31 01:10:00|1142.2|1140.7|1140.4|1138.9|1142.2|1140.7|1139.5|1138.4|21
1653959700000|2022-05-31 01:15:00|1140.3|1138.8|1140.2|1138.7|1140.4|1139.1|1139|1137.5|25
1653960000000|2022-05-31 01:20:00|1139.8|1138.8|1139.9|1138.4|1140|1138.9|1138.7|1137.3|20
1653960300000|2022-05-31 01:25:00|1139.8|1138.8|1138.8|1137.8|1140.7|1139.2|1138.8|1137.8|6
1653960600000|2022-05-31 01:30:00|1139|1137.5|1137.7|1137.1|1140.4|1138.9|1137.5|1136.2|38
1653960900000|2022-05-31 01:35:00|1137.8|1136.8|1137.3|1136.3|1138.4|1137.2|1137|1136.2|108
1653961200000|2022-05-31 01:40:00|1137.4|1135.9|1138.2|1137.6|1138.9|1137.6|1135.4|1134.2|22
1653961500000|2022-05-31 01:45:00|1138.4|1137.4|1138.7|1137.2|1139.4|1138.1|1137.8|1136.8|15
1653961800000|2022-05-31 01:50:00|1138.5|1137|1138.9|1137.4|1138.9|1138.1|1138.5|1137|7
1653962100000|2022-05-31 01:55:00|1138.8|1138.2|1139.4|1137.9|1139.9|1138.8|1138.2|1137.4|16
1653962400000|2022-05-31 02:00:00|1139.8|1138.3|1139.2|1137.7|1140.2|1138.7|1138.7|1137.7|30
1653962700000|2022-05-31 02:05:00|1138.9|1137.9|1138.6|1137.1|1138.9|1138|1137.7|1136.9|13
1653963000000|2022-05-31 02:10:00|1138.7|1137.2|1139.6|1138.1|1140.4|1139.1|1137|1136.2|29
1653963300000|2022-05-31 02:15:00|1139.4|1137.9|1140.2|1138.7|1140.6|1139.6|1139.4|1137.9|12
1653963600000|2022-05-31 02:20:00|1139.8|1138.8|1137.9|1136.4|1140.1|1138.8|1137|1136.2|29
1653963900000|2022-05-31 02:25:00|1137.4|1136.8|1132.9|1131.4|1138.1|1137.2|1132.2|1131.4|78
1653964200000|2022-05-31 02:30:00|1132.4|1131.8|1134.2|1132.7|1136.1|1134.6|1128.8|1127.9|212
1653964500000|2022-05-31 02:35:00|1134|1133.4|1133.1|1131.6|1134|1133.4|1132.4|1130.9|8
1653964800000|2022-05-31 02:40:00|1133.2|1131.7|1133.4|1131.9|1133.4|1131.9|1130.9|1129.9|28
1653965100000|2022-05-31 02:45:00|1133.2|1132.2|1134.4|1132.9|1134.6|1133.6|1132.7|1131.9|34
1653965400000|2022-05-31 02:50:00|1133.8|1133.2|1133.1|1132.1|1134.8|1133.6|1133|1131.9|7
1653965700000|2022-05-31 02:55:00|1133.5|1132|1134.7|1133.2|1134.7|1133.3|1133.3|1132|3
1653966000000|2022-05-31 03:00:00|1134.5|1133.5|1133.9|1132.4|1134.9|1133.6|1133.6|1132.4|3
1653966300000|2022-05-31 03:05:00|1134.2|1132.7|1136.1|1135.1|1136.3|1135.4|1134|1132.7|34
1653966600000|2022-05-31 03:10:00|1136.4|1134.9|1137.8|1136.8|1137.8|1136.9|1135.3|1134.5|39
1653966900000|2022-05-31 03:15:00|1137.5|1136.9|1137|1136.4|1138.2|1136.9|1136.6|1135.6|18
1653967200000|2022-05-31 03:20:00|1136.8|1136.2|1137.3|1136.7|1137.4|1136.8|1136.5|1135.6|10
1653967500000|2022-05-31 03:25:00|1137.2|1136.6|1138.2|1136.7|1138.2|1136.8|1136.2|1135.4|13
1653967800000|2022-05-31 03:30:00|1137.5|1136.9|1138.7|1137.2|1138.7|1137.9|1137.5|1136.6|9
1653968100000|2022-05-31 03:35:00|1138.2|1136.9|1137.7|1136.2|1138.4|1137.2|1137.1|1136.2|3
1653968400000|2022-05-31 03:40:00|1137.3|1136.3|1137|1136.4|1137.3|1136.5|1136.9|1135.7|1
1653968700000|2022-05-31 03:45:00|1137.2|1136.6|1138.7|1138.1|1138.8|1138.1|1137.2|1136.6|7
1653969000000|2022-05-31 03:50:00|1138.6|1138|1138.6|1137.6|1138.9|1138|1138.3|1137.4|6
1653969300000|2022-05-31 03:55:00|1138.7|1137.2|1137.9|1136.4|1138.7|1137.6|1136.9|1136.2|8
1653969600000|2022-05-31 04:00:00|1137.3|1136.7|1136.6|1136|1137.8|1136.7|1136.6|1135.7|10
1653969900000|2022-05-31 04:05:00|1136.5|1135.9|1136.6|1135.6|1136.6|1135.9|1135.5|1134.7|8
1653970200000|2022-05-31 04:10:00|1136.8|1135.3|1136.9|1135.4|1137|1135.8|1135.6|1134.9|2
1653970500000|2022-05-31 04:15:00|1136.6|1136|1136.7|1135.7|1137|1136.1|1135.5|1134.8|7
1653970800000|2022-05-31 04:20:00|1136.8|1135.8|1136.9|1135.4|1137|1136.1|1136.5|1135.2|0
1653971100000|2022-05-31 04:25:00|1136.6|1136|1138.2|1136.7|1138.2|1136.7|1136.4|1135.4|18
1653971400000|2022-05-31 04:30:00|1137.9|1136.4|1137.3|1136.3|1137.9|1136.6|1137.1|1135.6|33
1653971700000|2022-05-31 04:35:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653972000000|2022-05-31 04:40:00|1137.6|1136.1|1137.4|1135.9|1137.7|1136.2|1137.2|1135.9|1
1653972300000|2022-05-31 04:45:00|1137.2|1136.2|1137|1136|1137.2|1136.2|1137|1136|0
1653972600000|2022-05-31 04:50:00|1136.7|1136.1|1136.6|1135.6|1136.7|1136.1|1136.4|1135.6|3
1653972900000|2022-05-31 04:55:00|1136.1|1135.5|1137.1|1136.1|1137.1|1136.4|1136.1|1135.5|5
1653973200000|2022-05-31 05:00:00|1137|1136|1138.9|1137.4|1138.9|1138|1136.7|1136|17
1653973500000|2022-05-31 05:05:00|1138.8|1137.8|1138.7|1138.1|1139.4|1138.1|1138.7|1137.4|3
1653973800000|2022-05-31 05:10:00|1138.6|1138|1139.1|1138.1|1139.2|1138.2|1138.2|1137.6|7
1653974100000|2022-05-31 05:15:00|1138.8|1138.2|1138.6|1137.6|1138.8|1138.2|1137.7|1137|17
1653974400000|2022-05-31 05:20:00|1138.2|1137.8|1137.5|1136.9|1138.4|1137.8|1137|1136.2|4
1653974700000|2022-05-31 05:25:00|1137.6|1136.6|1139.4|1137.9|1139.4|1138.4|1137|1136.3|10
1653975000000|2022-05-31 05:30:00|1139.6|1138.1|1139.2|1138.6|1139.6|1138.7|1139.2|1138.1|0
1653975300000|2022-05-31 05:35:00|1139.8|1138.8|1139.9|1138.4|1139.9|1139.1|1139.2|1138.4|6
1653975600000|2022-05-31 05:40:00|1140.4|1138.9|1138.7|1137.2|1140.4|1139.1|1138.7|1137.2|22
1653975900000|2022-05-31 05:45:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1
1653976200000|2022-05-31 05:50:00|1138.5|1137.9|1138.5|1137.9|1139.3|1138.3|1138.5|1137.6|9
1653976500000|2022-05-31 05:55:00|1139.3|1138.3|1138.5|1137.9|1139.3|1138.3|1138.5|1137.7|3
1653976800000|2022-05-31 06:00:00|1138.6|1138|1139.7|1138.2|1140.5|1139.6|1138.2|1137.5|31
1653977100000|2022-05-31 06:05:00|1139.2|1137.7|1138.1|1137.1|1139.2|1138.4|1136.8|1135.8|13
1653977400000|2022-05-31 06:10:00|1137.8|1136.6|1137.1|1136.1|1137.8|1136.8|1136.8|1135.7|14
1653977700000|2022-05-31 06:15:00|1136.8|1135.8|1135.8|1134.8|1136.8|1136.2|1135.1|1134.1|36
1653978000000|2022-05-31 06:20:00|1136.5|1135.5|1141.5|1140|1141.5|1140.7|1136.5|1135.5|43
1653978300000|2022-05-31 06:25:00|1141.1|1140.1|1142.5|1141|1144|1142.8|1141.1|1140|34
1653978600000|2022-05-31 06:30:00|1142.3|1141.3|1144.1|1142.6|1144.5|1143.5|1142.3|1141|28
1653978900000|2022-05-31 06:35:00|1144.2|1142.7|1142.1|1141.1|1144.2|1143.2|1141.9|1140.5|12
1653979200000|2022-05-31 06:40:00|1143|1141.5|1143|1142|1143.3|1142.2|1142.2|1141.1|4
1653979500000|2022-05-31 06:45:00|1143.1|1142.1|1142.5|1141|1143.3|1142.5|1141.6|1140.5|21
1653979800000|2022-05-31 06:50:00|1142.3|1141.3|1140.9|1139.9|1142.6|1141.6|1140.6|1139.8|16
1653980100000|2022-05-31 06:55:00|1140.6|1140|1140.8|1139.8|1142|1140.8|1139.7|1139.1|18
1653980400000|2022-05-31 07:00:00|1141.2|1139.7|1140.1|1139.5|1141.2|1140.1|1139.6|1138.8|17
1653980700000|2022-05-31 07:05:00|1140|1139.4|1137.3|1136.3|1140.4|1139.4|1136.2|1135|50
1653981000000|2022-05-31 07:10:00|1137.5|1136|1136.8|1135.8|1137.5|1136.3|1135.8|1135.1|18
1653981300000|2022-05-31 07:15:00|1136.9|1135.9|1136.8|1135.3|1137.3|1136.5|1135.3|1133.8|11
1653981600000|2022-05-31 07:20:00|1136.7|1135.2|1139.1|1137.6|1139.1|1137.6|1136.5|1135.2|8
1653981900000|2022-05-31 07:25:00|1138.9|1137.9|1140.6|1139.6|1140.6|1139.9|1138.5|1137.7|41
1653982200000|2022-05-31 07:30:00|1140.9|1139.4|1143.3|1142.3|1143.3|1142.4|1140.6|1139.4|23
1653982500000|2022-05-31 07:35:00|1143.4|1141.9|1141.1|1139.6|1143.4|1141.9|1140.6|1139.3|21
1653982800000|2022-05-31 07:40:00|1141.4|1139.9|1141.5|1140|1141.5|1140|1140.8|1139.5|2
1653983100000|2022-05-31 07:45:00|1141.6|1140.1|1144.1|1143.5|1144.7|1143.9|1141.5|1140.1|30
1653983400000|2022-05-31 07:50:00|1143.9|1143.3|1143.5|1142.9|1144.7|1144.1|1142.8|1141.8|86
1653983700000|2022-05-31 07:55:00|1143.8|1142.8|1142.3|1141.3|1144.8|1144|1141.8|1140.9|34
1653984000000|2022-05-31 08:00:00|1142.5|1141|1141|1139.5|1142.5|1141.2|1140.5|1139.4|27
1653984300000|2022-05-31 08:05:00|1140.9|1139.4|1139.5|1138.9|1140.9|1139.6|1136.5|1135.4|23
1653984600000|2022-05-31 08:10:00|1139.4|1138.8|1138.9|1137.4|1139.8|1138.8|1138|1136.8|14
1653984900000|2022-05-31 08:15:00|1138.7|1137.2|1139.6|1138.1|1139.9|1138.6|1138.4|1137.1|6
1653985200000|2022-05-31 08:20:00|1139.5|1138|1138.2|1136.7|1139.6|1138.3|1137.3|1136.7|25
1653985500000|2022-05-31 08:25:00|1137.8|1136.8|1136.3|1135.3|1138.4|1137.3|1135.6|1134.5|33
1653985800000|2022-05-31 08:30:00|1136.5|1135|1135.6|1134.6|1137.2|1135.9|1135.3|1134.6|20
1653986100000|2022-05-31 08:35:00|1135.8|1135.2|1138.3|1137.3|1138.5|1137.3|1135.7|1135|19
1653986400000|2022-05-31 08:40:00|1138.1|1136.8|1139.5|1138|1139.5|1138|1137.9|1136.8|3
1653986700000|2022-05-31 08:45:00|1139.2|1137.7|1137.4|1135.9|1140.1|1138.9|1136.6|1135.5|24
1653987000000|2022-05-31 08:50:00|1137.6|1136.1|1138.1|1136.6|1138.1|1136.6|1136.3|1135.1|22
1653987300000|2022-05-31 08:55:00|1138|1137|1140.5|1139.5|1140.6|1139.7|1137.5|1136.7|42
1653987600000|2022-05-31 09:00:00|1140.6|1139.1|1141.5|1140|1142|1141|1139.4|1138.4|88
1653987900000|2022-05-31 09:05:00|1141.4|1139.9|1143.2|1142.2|1144.8|1144|1141.2|1139.9|45
1653988200000|2022-05-31 09:10:00|1143.1|1142.1|1144|1142.5|1144.1|1143|1142.9|1142.1|38
1653988500000|2022-05-31 09:15:00|1143.9|1142.4|1140.1|1139.5|1143.9|1142.5|1140|1139.4|25
1653988800000|2022-05-31 09:20:00|1140.5|1139.8|1141.8|1140.3|1143.8|1142.6|1140.5|1139.8|25
1653989100000|2022-05-31 09:25:00|1142|1140.5|1140|1138.5|1142.2|1140.7|1137.9|1136.7|28
1653989400000|2022-05-31 09:30:00|1140.1|1138.6|1140.2|1139.2|1140.7|1139.9|1139.4|1138.6|34
1653989700000|2022-05-31 09:35:00|1139.9|1139.3|1139|1138|1141|1139.7|1139|1137.8|18
1653990000000|2022-05-31 09:40:00|1138.7|1138.1|1139.7|1138.7|1140.5|1139.7|1138.6|1137.9|23
1653990300000|2022-05-31 09:45:00|1139.6|1139|1139.2|1138.2|1139.7|1139|1139.1|1138|9
1653990600000|2022-05-31 09:50:00|1139.1|1138.1|1138.9|1137.4|1140.1|1138.7|1137|1136|73
1653990900000|2022-05-31 09:55:00|1138.7|1137.7|1137.2|1136.2|1139.4|1138.3|1136.9|1136|25
1653991200000|2022-05-31 10:00:00|1137.1|1136.5|1139.4|1137.9|1139.4|1137.9|1136.9|1136|31
1653991500000|2022-05-31 10:05:00|1138.8|1138.2|1138.8|1137.3|1139.4|1138.2|1137.8|1137|15
1653991800000|2022-05-31 10:10:00|1139|1137.5|1138.1|1137.1|1139|1137.8|1137.4|1136.8|137
1653992100000|2022-05-31 10:15:00|1138.2|1137.6|1136.4|1135.8|1139.3|1137.8|1136.4|1135.8|35
1653992400000|2022-05-31 10:20:00|1136.5|1135|1136.9|1136.3|1137.7|1136.5|1136.2|1135|10
1653992700000|2022-05-31 10:25:00|1137.2|1136.6|1137|1135.5|1138.5|1137.2|1136.8|1135.5|43
1653993000000|2022-05-31 10:30:00|1136.1|1135.1|1133.3|1132.7|1136.1|1135.1|1132.6|1131.7|74
1653993300000|2022-05-31 10:35:00|1133.6|1132.6|1132.5|1131.5|1133.8|1132.9|1132.3|1131.5|57
1653993600000|2022-05-31 10:40:00|1132.6|1131.6|1130.9|1129.9|1133|1132|1129.5|1128.9|62
1653993900000|2022-05-31 10:45:00|1131|1130|1132.6|1132|1132.9|1132.1|1130.9|1129.8|10
1653994200000|2022-05-31 10:50:00|1132.5|1131.5|1134.4|1132.9|1134.9|1134.2|1132.5|1131.5|35
1653994500000|2022-05-31 10:55:00|1134|1133|1135|1134|1135.2|1134.5|1133.8|1133|27
1653994800000|2022-05-31 11:00:00|1135.2|1133.7|1133.4|1132.4|1135.2|1134.2|1132.6|1131.8|18
1653995100000|2022-05-31 11:05:00|1133.5|1132.5|1131.7|1130.7|1133.8|1132.5|1130.5|1129.9|27
1653995400000|2022-05-31 11:10:00|1131.5|1130.5|1132.1|1130.6|1132.8|1131.8|1130.1|1129.2|41
1653995700000|2022-05-31 11:15:00|1132.3|1130.8|1132|1131|1133.6|1132.5|1132|1130.7|23
1653996000000|2022-05-31 11:20:00|1132.2|1130.7|1133.5|1132.5|1133.9|1132.8|1131.2|1130.2|10
1653996300000|2022-05-31 11:25:00|1133.8|1132.3|1134.4|1133.8|1134.8|1133.8|1133.6|1132.3|10
1653996600000|2022-05-31 11:30:00|1134.6|1134|1133.2|1132.2|1134.9|1134.2|1133.1|1131.8|25
1653996900000|2022-05-31 11:35:00|1133.1|1132.1|1134.6|1134|1134.8|1134|1133.1|1132.1|50
1653997200000|2022-05-31 11:40:00|1135.2|1134.2|1137.3|1136.3|1137.3|1136.4|1134.1|1132.8|29
1653997500000|2022-05-31 11:45:00|1137|1136.4|1138.2|1137.2|1138.3|1137.6|1136.5|1135.7|72
1653997800000|2022-05-31 11:50:00|1137.9|1137.3|1138|1136.5|1138.3|1137.3|1137.3|1136.2|133
1653998100000|2022-05-31 11:55:00|1137.7|1136.7|1138.1|1137.5|1138.7|1138|1137.4|1136.2|40
1653998400000|2022-05-31 12:00:00|1138|1137.4|1137|1136|1138.9|1138.2|1136.8|1136|39
1653998700000|2022-05-31 12:05:00|1136.8|1136.2|1136.6|1135.1|1138.2|1136.9|1135.8|1134.8|173
1653999000000|2022-05-31 12:10:00|1136.4|1135.4|1137.5|1136.5|1138.4|1137.5|1136.1|1135.1|17
1653999300000|2022-05-31 12:15:00|1137.7|1136.2|1137.1|1136.5|1138.2|1137.2|1136.6|1136|37
1653999600000|2022-05-31 12:20:00|1137.2|1136.6|1135.9|1134.9|1138.5|1137.7|1135.7|1134.6|44
1653999900000|2022-05-31 12:25:00|1135.8|1134.8|1134.5|1133.5|1135.8|1135|1133.9|1133|51
1654000200000|2022-05-31 12:30:00|1134.7|1133.2|1134.5|1133|1135.6|1134.8|1133.2|1132.3|22
1654000500000|2022-05-31 12:35:00|1134.2|1133.2|1132.1|1131.5|1134.8|1133.7|1132.1|1131.5|485
1654000800000|2022-05-31 12:40:00|1132.4|1131.4|1133.8|1132.8|1134.3|1133.4|1132|1130.9|48
1654003800000|2022-05-31 13:30:00|1130.5|1129.9|1133.7|1132.2|1138|1137.1|1127.3|1125.9|1641
1654004100000|2022-05-31 13:35:00|1133|1132.4|1125|1124.4|1133.4|1132.4|1124.2|1123.6|662
1654004400000|2022-05-31 13:40:00|1125.4|1124.7|1122.2|1121.6|1125.4|1124.7|1118.1|1117.1|1676
1654004700000|2022-05-31 13:45:00|1121.9|1121.3|1117|1116.4|1123.5|1122.7|1114.6|1114|1290
1654005000000|2022-05-31 13:50:00|1116.9|1116.3|1120|1119.4|1120.6|1120|1112.2|1111.2|825
1654005300000|2022-05-31 13:55:00|1119.9|1119.3|1116.3|1115.7|1119.9|1119.3|1115|1114.3|553
1654005600000|2022-05-31 14:00:00|1116.2|1115.6|1113.8|1113.2|1116.2|1115.6|1111.3|1110.7|1002
1654005900000|2022-05-31 14:05:00|1114.3|1113.7|1118.3|1117.7|1119.4|1118.8|1114|1113.4|595
1654006200000|2022-05-31 14:10:00|1118.2|1117.6|1121.7|1121.1|1122.3|1121.7|1116.3|1115.7|538
1654006500000|2022-05-31 14:15:00|1121.5|1120.9|1120.7|1120.1|1122.7|1122.1|1120.1|1119.5|337
1654006800000|2022-05-31 14:20:00|1120.8|1120.2|1122.5|1121.9|1123.7|1123|1119.2|1118.5|494
1654007100000|2022-05-31 14:25:00|1123|1122.4|1122.1|1121.5|1123.7|1123|1120.5|1119.9|182
1654007400000|2022-05-31 14:30:00|1122.2|1121.2|1121.6|1121|1124.4|1123.7|1120.9|1119.9|241
1654007700000|2022-05-31 14:35:00|1121.5|1120.9|1119.7|1119.1|1123.4|1122.7|1119.1|1118.5|283
1654008000000|2022-05-31 14:40:00|1119.4|1118.8|1116.8|1116.2|1119.4|1118.8|1115.7|1115|397
1654008300000|2022-05-31 14:45:00|1117.2|1116.6|1115.1|1114.5|1118|1117.4|1114.7|1113.9|711
1654008600000|2022-05-31 14:50:00|1115|1114.4|1113.5|1112.9|1115.5|1114.7|1113.5|1112.9|577
1654008900000|2022-05-31 14:55:00|1113.3|1112.7|1112|1111.4|1113.6|1113|1111.5|1110.9|710
1654009200000|2022-05-31 15:00:00|1111.9|1111.3|1112.9|1112.3|1113.4|1112.8|1111.3|1110.7|749
1654009500000|2022-05-31 15:05:00|1113|1112.4|1108.7|1108.1|1113.3|1112.7|1107.2|1106.6|972
1654009800000|2022-05-31 15:10:00|1108.6|1108|1099.5|1098.5|1109.4|1108.8|1097.2|1096.4|1455
1654010100000|2022-05-31 15:15:00|1099.7|1098.7|1098.4|1097.8|1102.4|1101.8|1097.4|1096.7|514
1654010400000|2022-05-31 15:20:00|1098.5|1097.9|1099.3|1098.7|1100.9|1100|1097.7|1097.1|622
1654010700000|2022-05-31 15:25:00|1099.4|1098.8|1101.3|1100.7|1103|1102.4|1099|1098.3|512
1654011000000|2022-05-31 15:30:00|1101.2|1100.6|1100.9|1100.3|1104|1103.1|1099.9|1099.2|374
1654011300000|2022-05-31 15:35:00|1101.1|1100.1|1105.2|1104.2|1105.4|1104.8|1101|1100|454
1654011600000|2022-05-31 15:40:00|1105|1104|1101.4|1100.8|1105|1104.4|1101|1100.4|434
1654011900000|2022-05-31 15:45:00|1101.2|1100.6|1104.4|1103.4|1104.4|1103.6|1100|1099.4|535
1654012200000|2022-05-31 15:50:00|1104.1|1103.5|1099.4|1098.8|1104.1|1103.5|1097.9|1097.3|389
1654012500000|2022-05-31 15:55:00|1099.9|1098.9|1097.9|1097.3|1099.9|1099.1|1097.8|1097.2|435
1654012800000|2022-05-31 16:00:00|1097.6|1097|1099.2|1098.6|1100.7|1100.1|1097.1|1096.5|519
1654013100000|2022-05-31 16:05:00|1099.5|1098.9|1096.7|1096.1|1099.5|1098.9|1096.2|1095.6|450
1654013400000|2022-05-31 16:10:00|1096.8|1096.2|1097.3|1096.7|1098.4|1097.8|1096.6|1096|318
1654013700000|2022-05-31 16:15:00|1097.2|1096.6|1099.5|1098.9|1099.6|1099|1096.3|1095.7|261
1654014000000|2022-05-31 16:20:00|1099.3|1098.7|1099.4|1098.8|1102.9|1102.1|1099.3|1098.7|447
1654014300000|2022-05-31 16:25:00|1099.1|1098.5|1100.1|1099.5|1102.9|1102.3|1099.1|1098.5|371
1654014600000|2022-05-31 16:30:00|1100|1099.4|1099.6|1099|1101.6|1101|1099.2|1098.6|326
1654014900000|2022-05-31 16:35:00|1099.4|1098.8|1098.5|1097.9|1099.4|1098.8|1097.6|1097|1664
1654015200000|2022-05-31 16:40:00|1098.3|1097.7|1096.8|1096.2|1098.5|1097.9|1096.8|1096.2|229
1654015500000|2022-05-31 16:45:00|1096.9|1096.3|1098|1097.4|1099.4|1098.6|1096.8|1096.2|298
1654015800000|2022-05-31 16:50:00|1098.2|1097.6|1098.2|1097.6|1100.2|1099.6|1097.2|1096.6|189
1654016100000|2022-05-31 16:55:00|1098.1|1097.5|1100|1099.4|1101.2|1100.6|1098.1|1097.5|268
1654016400000|2022-05-31 17:00:00|1099.7|1099.1|1098.9|1098.3|1099.7|1099.1|1098.7|1098.1|121
1654016700000|2022-05-31 17:05:00|1098.8|1098.2|1097.5|1096.9|1098.9|1098.3|1097|1096.4|122
1654017000000|2022-05-31 17:10:00|1097.4|1096.8|1094.3|1093.7|1097.4|1096.8|1093.3|1092.7|614
1654017300000|2022-05-31 17:15:00|1094.2|1093.6|1093.7|1093.1|1094.5|1093.7|1093.4|1092.8|527
1654017600000|2022-05-31 17:20:00|1093.8|1093.2|1093.1|1092.5|1093.8|1093.2|1093.1|1092.5|71
1654017900000|2022-05-31 17:25:00|1093|1092.4|1093.3|1092.7|1093.5|1092.9|1092.9|1092.3|264
1654018200000|2022-05-31 17:30:00|1093.4|1092.8|1093.4|1092.8|1093.7|1093.1|1093.3|1092.7|96
1654018500000|2022-05-31 17:35:00|1093.5|1092.9|1093.7|1093.1|1093.9|1093.3|1093|1092.4|309
1654018800000|2022-05-31 17:40:00|1095.2|1093.7|1092.9|1092.3|1096.1|1095.5|1092.9|1092.3|527
1654019100000|2022-05-31 17:45:00|1093|1092.4|1093.4|1092.8|1093.5|1092.9|1092.9|1092.3|119
1654019400000|2022-05-31 17:50:00|1093.3|1092.7|1093.7|1093.1|1093.7|1093.1|1093.2|1092.6|528
1654019700000|2022-05-31 17:55:00|1093.6|1093|1093.2|1092.6|1093.7|1093.1|1093.2|1092.6|304
1654020000000|2022-05-31 18:00:00|1093.3|1092.7|1092.7|1092.1|1093.3|1092.7|1092.7|1092.1|266
1654020300000|2022-05-31 18:05:00|||||||||639
1654020600000|2022-05-31 18:10:00|1093|1092.4|1093.6|1093|1094.6|1094|1092.7|1092.1|2903
1654020900000|2022-05-31 18:15:00|1093.3|1092.7|1093.7|1093.1|1099.6|1098.9|1093.2|1091.7|2381
1654041600000|2022-06-01 00:00:00|1096.5|1095|1102.2|1100.7|1103.3|1102.3|1096.5|1095|977
1654041900000|2022-06-01 00:05:00|1102.4|1100.9|1102.9|1101.9|1102.9|1102.1|1101|1100.3|82
1654042200000|2022-06-01 00:10:00|1102.7|1102.1|1098.7|1097.7|1103.1|1102.1|1097.9|1097|96
1654042500000|2022-06-01 00:15:00|1099.1|1098.1|1100.8|1099.3|1100.8|1099.7|1099.1|1098.1|18
1654042800000|2022-06-01 00:20:00|1100.2|1099.2|1101|1099.5|1101.3|1100.3|1099.2|1098.3|38
1654043100000|2022-06-01 00:25:00|1100.6|1099.6|1099.4|1098.8|1100.8|1099.6|1099.4|1098.7|9
1654043400000|2022-06-01 00:30:00|1099.3|1098.4|1100.4|1099.4|1100.7|1099.8|1099.3|1098.4|12
1654043700000|2022-06-01 00:35:00|1100.2|1099.6|1101.1|1100.1|1102.4|1101.4|1100|1099.4|47
1654044000000|2022-06-01 00:40:00|1101.2|1100.2|1101.1|1099.6|1102.5|1101.4|1100.2|1099.6|31
1654044300000|2022-06-01 00:45:00|1100.9|1099.9|1101.8|1100.3|1102.1|1100.9|1100.9|1099.9|19
1654044600000|2022-06-01 00:50:00|1101.9|1100.4|1100.4|1099.8|1101.9|1100.7|1100.4|1099.7|6
1654044900000|2022-06-01 00:55:00|1100.6|1100|1101.9|1101.3|1101.9|1101.3|1100.6|1100|21
1654045200000|2022-06-01 01:00:00|1102.4|1101.4|1102.2|1101.2|1102.7|1102|1101.6|1100.7|34
1654045500000|2022-06-01 01:05:00|1102.4|1100.9|1102.4|1101.8|1102.4|1101.8|1101.6|1100.7|15
1654045800000|2022-06-01 01:10:00|1102.5|1101.9|1102.4|1101.4|1103|1102.4|1102.1|1101.4|14
1654046100000|2022-06-01 01:15:00|1102.1|1101.5|1102.4|1101.8|1102.7|1101.9|1102.1|1101.3|6
1654046400000|2022-06-01 01:20:00|1102.3|1101.3|1101.9|1101.3|1102.5|1101.9|1101.8|1101.2|23
1654046700000|2022-06-01 01:25:00|1102|1101.4|1102.9|1102.3|1102.9|1102.3|1102|1101.4|22
1654047000000|2022-06-01 01:30:00|1102.7|1101.7|1102.4|1101.8|1102.9|1102|1102.4|1101.6|4
1654047300000|2022-06-01 01:35:00|1102.1|1101.5|1102|1101|1102.2|1101.5|1101.7|1101|94
1654047600000|2022-06-01 01:40:00|1101.9|1101.3|1100.4|1099.4|1102.3|1101.6|1099.3|1098.7|14
1654047900000|2022-06-01 01:45:00|1100.3|1099.7|1101.4|1100.8|1101.7|1101.1|1100.3|1099.4|18
1654048200000|2022-06-01 01:50:00|1101.5|1100.9|1101.6|1101|1101.7|1101|1101.3|1100.7|13
1654048500000|2022-06-01 01:55:00|1102.4|1101.8|1102.4|1101.8|1102.7|1102.1|1102.1|1101.4|16
1654048800000|2022-06-01 02:00:00|1102.3|1101.7|1102.4|1101.8|1102.5|1101.8|1101.9|1101.2|3
1654049100000|2022-06-01 02:05:00|1102.2|1101.6|1101.6|1101|1102.7|1102.1|1101.5|1100.8|19
1654049400000|2022-06-01 02:10:00|1101.9|1100.9|1101.8|1100.8|1102.4|1101.3|1101.6|1100.6|3
1654049700000|2022-06-01 02:15:00|1100.4|1099.8|1099.4|1098.4|1100.4|1099.8|1098.9|1098.2|24
1654050000000|2022-06-01 02:20:00|1098.7|1097.7|1099.5|1098.5|1100.1|1098.8|1098.7|1097.6|16
1654050300000|2022-06-01 02:25:00|1099.4|1098.8|1099.5|1098.5|1100.1|1099.1|1099.2|1098.5|4
1654050600000|2022-06-01 02:30:00|1099.4|1098.8|1101.2|1100.2|1101.4|1100.8|1099.4|1098.7|17
1654050900000|2022-06-01 02:35:00|1101.1|1100.1|1101.4|1100.8|1101.5|1100.8|1100.7|1099.9|4
1654051200000|2022-06-01 02:40:00|1101.3|1100.7|1100.9|1100.3|1101.5|1100.9|1100.6|1100|14
1654051500000|2022-06-01 02:45:00|1101.1|1100.1|1100.9|1100.3|1101.5|1100.8|1100.9|1100|3
1654051800000|2022-06-01 02:50:00|1101.2|1100.2|1101.4|1100.8|1101.5|1100.8|1100.9|1100.2|2
1654052100000|2022-06-01 02:55:00|1101.3|1100.7|1102.5|1101.9|1103|1102.4|1101.3|1100.7|202
1654052400000|2022-06-01 03:00:00|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.8|8
1654052700000|2022-06-01 03:05:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|15
1654053000000|2022-06-01 03:10:00|1102.5|1101.9|1099.5|1098.9|1102.5|1101.9|1099.5|1098.9|72
1654053300000|2022-06-01 03:15:00|1100.1|1099.5|1099.7|1099.1|1100.2|1099.6|1099.7|1098.9|20
1654053600000|2022-06-01 03:20:00|1099.8|1099.2|1100.5|1099.9|1101.1|1100.4|1099.8|1099.2|8
1654053900000|2022-06-01 03:25:00|1100.6|1100|1100.5|1099.9|1100.9|1100.2|1100.2|1099.5|9
1654054200000|2022-06-01 03:30:00|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.2|1099.6|10
1654054500000|2022-06-01 03:35:00|1100.5|1099.9|1099.6|1098.6|1101.1|1100.2|1099.5|1098.3|15
1654054800000|2022-06-01 03:40:00|1099.8|1098.3|1099.5|1098.9|1100.2|1099|1099.2|1098.3|12
1654055100000|2022-06-01 03:45:00|1099.9|1098.7|1099.6|1098.6|1100.7|1099.7|1099|1098.4|24
1654055400000|2022-06-01 03:50:00|1099.8|1098.3|1098.9|1097.9|1099.8|1098.5|1098.2|1097.4|4
1654055700000|2022-06-01 03:55:00|1099.1|1097.6|1098.6|1097.6|1099.1|1097.6|1098.4|1097.3|2
1654056000000|2022-06-01 04:00:00|1098.7|1097.7|1100.2|1098.7|1100.2|1098.9|1098.7|1097.7|6
1654056300000|2022-06-01 04:05:00|1100.1|1099.1|1100|1099|1100.5|1099.4|1099.5|1098.6|11
1654056600000|2022-06-01 04:10:00|1100.1|1099.1|1100.2|1098.7|1100.4|1099.6|1099.5|1098.7|2
1654056900000|2022-06-01 04:15:00|1099.8|1098.8|1098.7|1098.1|1099.8|1098.8|1098.7|1098.1|5
1654057200000|2022-06-01 04:20:00|1098.9|1098.3|1099.9|1098.9|1100|1099.2|1098.9|1098.2|8
1654057500000|2022-06-01 04:25:00|1099.6|1098.6|1099.6|1098.6|1100|1098.6|1099.5|1098.2|7
1654057800000|2022-06-01 04:30:00|1100|1098.5|1098.6|1097.6|1100|1098.6|1098.4|1097.6|1
1654058100000|2022-06-01 04:35:00|1098.5|1097.9|1096.6|1095.6|1098.6|1097.9|1096.3|1095.4|28
1654058400000|2022-06-01 04:40:00|1096.3|1095.7|1096.3|1095.7|1096.6|1095.7|1094.5|1093.9|26
1654058700000|2022-06-01 04:45:00|1096.6|1095.6|1095.6|1094.6|1096.6|1095.8|1095.3|1094.3|21
1654059000000|2022-06-01 04:50:00|1095.4|1094.4|1096.5|1095.9|1096.6|1095.9|1094.8|1094.2|8
1654059300000|2022-06-01 04:55:00|1096.4|1095.8|1097.5|1096|1098.1|1097.2|1096.3|1095.5|12
1654059600000|2022-06-01 05:00:00|1097.4|1095.9|1097.6|1096.6|1097.9|1096.6|1096.3|1095.4|9
1654059900000|2022-06-01 05:05:00|1097.9|1096.4|1097.4|1096.4|1097.9|1097|1097.4|1096.4|3
1654060500000|2022-06-01 05:15:00|1098|1096.5|1096.1|1095.1|1098|1096.6|1096.1|1095.1|14
1654060800000|2022-06-01 05:20:00|1095.8|1095.2|1095.3|1094.7|1096.1|1095.2|1094.5|1093.9|12
1654061100000|2022-06-01 05:25:00|1095.4|1094.4|1094.5|1093.9|1096.2|1095.6|1094.5|1093.9|17
1654061400000|2022-06-01 05:30:00|1092|1090.5|1091.5|1090.9|1092.7|1091.7|1091.2|1090.4|44
1654061700000|2022-06-01 05:35:00|1091.9|1091.1|1092.5|1091|1093.2|1092.5|1091.7|1090.8|17
1654062000000|2022-06-01 05:40:00|1092.7|1091.2|1092.6|1091.1|1092.7|1091.4|1092.4|1091.1|3
1654062300000|2022-06-01 05:45:00|1092|1091.4|1092.6|1092|1093.7|1092.5|1092|1091.2|7
1654062600000|2022-06-01 05:50:00|1092.4|1091.6|1091.3|1090.7|1092.4|1091.6|1091.3|1090.6|29
1654062900000|2022-06-01 05:55:00|1091.6|1090.6|1091.5|1090.9|1091.9|1091|1091.2|1090.4|36
1654063200000|2022-06-01 06:00:00|1091.6|1091|1093.5|1092.9|1093.6|1092.9|1091.2|1090.6|44
1654063500000|2022-06-01 06:05:00|1094|1093.4|1095.8|1095.2|1096.3|1095.2|1094|1093.4|32
1654063800000|2022-06-01 06:10:00|1095.9|1095.3|1094.9|1093.9|1096.3|1095.7|1094.5|1093.7|38
1654064100000|2022-06-01 06:15:00|1094.6|1094|1093.6|1092.6|1095.1|1094.1|1092.3|1091.4|15
1654064400000|2022-06-01 06:20:00|1093.9|1092.9|1094.2|1092.7|1094.2|1092.9|1093.4|1092.6|31
1654064700000|2022-06-01 06:25:00|1093.9|1092.9|1093.8|1092.3|1094.3|1093|1092.7|1092|26
1654065000000|2022-06-01 06:30:00|1093.5|1092.5|1093.7|1092.7|1093.8|1092.8|1093.4|1092.3|10
1654065300000|2022-06-01 06:35:00|1093.6|1093|1099|1098|1099|1098.3|1093.6|1092.9|58
1654065600000|2022-06-01 06:40:00|1098.7|1098.1|1098.4|1097.8|1099.4|1098.1|1097.4|1096.4|14
1654065900000|2022-06-01 06:45:00|1098.7|1097.7|1098.9|1097.4|1100.3|1099.7|1098.4|1097.4|56
1654066200000|2022-06-01 06:50:00|1098.5|1097.5|1098.2|1097.6|1098.6|1097.6|1096.4|1095.7|9
1654066500000|2022-06-01 06:55:00|1098.7|1098.1|1099.7|1098.7|1100|1099.2|1098.4|1097.1|27
1654066800000|2022-06-01 07:00:00|1100|1098.5|1099.2|1098.2|1100|1099.2|1098.9|1097.6|9
1654067100000|2022-06-01 07:05:00|1099.5|1098|1101.5|1100|1101.6|1100.6|1099.1|1097.9|36
1654067400000|2022-06-01 07:10:00|1101.4|1100.4|1102.4|1101.8|1102.6|1101.8|1101.4|1100|13
1654067700000|2022-06-01 07:15:00|1102.3|1101.7|1099.5|1098.9|1102.3|1101.7|1099|1098|39
1654068000000|2022-06-01 07:20:00|1099.6|1098.6|1098.7|1097.7|1099.8|1098.6|1098.2|1097.2|27
1654068300000|2022-06-01 07:25:00|1098.4|1097.8|1098.2|1097.2|1099.3|1098.7|1097.9|1097.2|12
1654068600000|2022-06-01 07:30:00|1098.1|1097.5|1099.8|1098.3|1100|1099.3|1097.8|1097.1|11
1654068900000|2022-06-01 07:35:00|1099.2|1098.2|1099.2|1098.2|1099.3|1098.3|1098.1|1097|9
1654069200000|2022-06-01 07:40:00|1098.9|1098.3|1096.9|1095.9|1099.5|1098.8|1096.6|1095.5|20
1654069500000|2022-06-01 07:45:00|1097|1095.5|1095.4|1094.8|1097.1|1096.1|1093.9|1092.9|124
1654069800000|2022-06-01 07:50:00|1095.7|1094.7|1097.2|1096.2|1097.2|1096.2|1095.7|1094.5|14
1654070100000|2022-06-01 07:55:00|1097|1096.4|1096.5|1095|1097.8|1096.6|1096|1094.6|13
1654070400000|2022-06-01 08:00:00|1095.9|1095.3|1093.2|1092.6|1095.9|1095.3|1092.2|1091.6|57
1654070700000|2022-06-01 08:05:00|1093.7|1093.1|1095.8|1094.3|1096.4|1095.6|1093.4|1092.4|50
1654071000000|2022-06-01 08:10:00|1095.7|1094.7|1096.5|1095|1097.9|1096.8|1095.7|1094.7|38
1654071300000|2022-06-01 08:15:00|1096.4|1094.9|1096.9|1095.4|1097|1096.4|1096|1094.7|21
1654071600000|2022-06-01 08:20:00|1096.6|1095.6|1095.6|1094.1|1096.9|1095.8|1094.9|1094.1|15
1654071900000|2022-06-01 08:25:00|1095.3|1094.3|1095.7|1094.2|1095.7|1094.9|1094.5|1093.5|21
1654072200000|2022-06-01 08:30:00|1095.5|1094.5|1096.3|1095.7|1096.7|1095.7|1095.5|1094.4|10
1654072500000|2022-06-01 08:35:00|1096.2|1095.2|1095.5|1094.5|1096.5|1095.7|1094.8|1094.2|30
1654072800000|2022-06-01 08:40:00|1094.9|1093.4|1096.2|1095.6|1096.4|1095.6|1094.2|1092.9|30
1654073100000|2022-06-01 08:45:00|1096.1|1095.5|1099.2|1097.7|1099.4|1098.3|1095.5|1094.7|106
1654073400000|2022-06-01 08:50:00|1099|1098|1099.1|1097.6|1100.3|1099.1|1098.1|1096.6|22
1654073700000|2022-06-01 08:55:00|1099|1097.5|1100|1099|1101.2|1100.1|1098|1097|53
1654074000000|2022-06-01 09:00:00|1099.7|1099.1|1099.7|1098.7|1100.9|1099.5|1099.2|1097.9|57
1654074300000|2022-06-01 09:05:00|1100|1098.5|1101.3|1100.7|1102.3|1101.2|1099.3|1098.3|71
1654074600000|2022-06-01 09:10:00|1101.4|1100.4|1100.6|1099.6|1101.9|1101.3|1099.7|1098.9|32
1654074900000|2022-06-01 09:15:00|1100.5|1099.5|1099.3|1097.8|1100.9|1099.7|1097.9|1097|32
1654075200000|2022-06-01 09:20:00|1098.9|1097.9|1099.7|1098.7|1100.2|1099.3|1098.8|1097.8|29
1654075500000|2022-06-01 09:25:00|1099.5|1098.9|1098|1096.5|1099.7|1098.9|1097.4|1096.5|7
1654075800000|2022-06-01 09:30:00|1097.7|1096.7|1096.9|1095.4|1097.7|1096.9|1096.2|1095|17
1654076100000|2022-06-01 09:35:00|1097|1095.5|1097.7|1097.1|1098.8|1097.4|1096.7|1095.4|15
1654076400000|2022-06-01 09:40:00|1097.8|1096.8|1098.2|1097.2|1098.8|1097.7|1097.8|1096.8|28
1654076700000|2022-06-01 09:45:00|1098.8|1097.3|1097.9|1096.4|1099.2|1097.8|1097.5|1096|17
1654077000000|2022-06-01 09:50:00|1098|1096.5|1097.4|1096.4|1098|1097.1|1097.2|1095.9|1
1654077300000|2022-06-01 09:55:00|1097.5|1096.5|1096.6|1095.1|1097.8|1096.8|1095.4|1094.5|44
1654077600000|2022-06-01 10:00:00|1096.7|1095.7|1094.2|1093.2|1097.8|1096.7|1093.9|1093.1|13
1654077900000|2022-06-01 10:05:00|1094.4|1093.4|1095|1093.5|1095.4|1094.8|1093.6|1092.7|50
1654078200000|2022-06-01 10:10:00|1094.9|1093.9|1098.2|1097.2|1098.2|1097.3|1094.8|1093.9|23
1654078500000|2022-06-01 10:15:00|1098.4|1097.6|1098.3|1097.3|1098.4|1097.8|1097.7|1096.4|9
1654078800000|2022-06-01 10:20:00|1099|1098.4|1098.2|1097.6|1099.2|1098.4|1098.2|1097.4|17
1654079100000|2022-06-01 10:25:00|1098.3|1097.7|1098.9|1098.3|1100.1|1099.4|1098.3|1097.7|30
1654079400000|2022-06-01 10:30:00|1099|1098|1098.7|1098.1|1100.2|1099.3|1098.4|1097.6|55
1654079700000|2022-06-01 10:35:00|1098.9|1097.9|1099.4|1098.4|1100.6|1100|1098.5|1097.5|75
1654080000000|2022-06-01 10:40:00|1099.6|1098.1|1097.9|1096.4|1099.6|1098.6|1097.2|1095.9|23
1654080300000|2022-06-01 10:45:00|1098.1|1096.6|1100.8|1099.8|1101.6|1100.8|1097.6|1096.4|38
1654080600000|2022-06-01 10:50:00|1100.6|1099.6|1100.5|1099.5|1100.8|1100|1099.9|1099.3|7
1654080900000|2022-06-01 10:55:00|1100.6|1099.1|1100.2|1099.2|1101.2|1100|1100.2|1099.1|29
1654081200000|2022-06-01 11:00:00|1099.9|1099.3|1099.1|1097.6|1101.4|1100.6|1097.5|1096.4|56
1654081500000|2022-06-01 11:05:00|1099.3|1097.8|1098.8|1098.2|1099.3|1098.3|1098.3|1097.5|16
1654081800000|2022-06-01 11:10:00|1099|1098.4|1098.8|1098.2|1100.1|1099.3|1098.8|1098.1|45
1654082100000|2022-06-01 11:15:00|1098.3|1097.3|1098.3|1097.3|1098.5|1097.4|1097.4|1096.1|29
1654082400000|2022-06-01 11:20:00|1098.2|1097.6|1096.9|1096.3|1098.3|1097.7|1096.8|1096.1|30
1654082700000|2022-06-01 11:25:00|1096.4|1095.8|1094.8|1093.8|1096.9|1096.1|1094.4|1093.3|46
1654083000000|2022-06-01 11:30:00|1095|1093.5|1095|1094.4|1097.1|1096.5|1093|1092|91
1654083300000|2022-06-01 11:35:00|1095.6|1095|1096.5|1095.5|1097.3|1096.5|1094.6|1093.4|2604
1654083600000|2022-06-01 11:40:00|1096.3|1095.7|1097.8|1096.3|1098.1|1097.3|1096.2|1095.1|84
1654083900000|2022-06-01 11:45:00|1098.2|1097.2|1094.1|1092.6|1098.2|1097.3|1093.9|1092.4|39
1654084200000|2022-06-01 11:50:00|1093.9|1092.9|1093.6|1092.6|1094.8|1093.5|1092.9|1091.6|43
1654084500000|2022-06-01 11:55:00|1094.1|1092.9|1093.7|1093.1|1095.4|1094.8|1092.9|1091.5|44
1654084800000|2022-06-01 12:00:00|1094.6|1093.8|1097.9|1097.3|1098.1|1097.3|1094.4|1093.5|75
1654085100000|2022-06-01 12:05:00|1098|1097.4|1096|1094.5|1098.8|1098.2|1096|1094.5|79
1654085400000|2022-06-01 12:10:00|1095.9|1094.4|1095.4|1094.4|1096.6|1095.5|1093.8|1093.2|26
1654085700000|2022-06-01 12:15:00|1095.3|1094.7|1095.9|1094.4|1096.9|1095.8|1094.7|1093.7|101
1654086000000|2022-06-01 12:20:00|1095.5|1094.5|1097.4|1095.9|1097.8|1097|1095.5|1094.4|42
1654086300000|2022-06-01 12:25:00|1097.2|1096.2|1097.5|1096.5|1098.5|1097.3|1097.1|1095.8|30
1654086600000|2022-06-01 12:30:00|1097.4|1096.8|1099.3|1098.3|1101.6|1100.5|1097.3|1096.3|91
1654086900000|2022-06-01 12:35:00|1099.5|1098|1098.3|1097.7|1100.3|1099.1|1098|1096.8|55
1654087200000|2022-06-01 12:40:00|1098.2|1097.6|1098.4|1097.8|1101.5|1100.6|1098.2|1097.1|86
1654090200000|2022-06-01 13:30:00|1099.5|1098.5|1096.3|1095.3|1100|1099.1|1094.5|1093.8|1379
1654090500000|2022-06-01 13:35:00|1096.2|1095.6|1093.6|1093|1099.6|1099|1093.3|1092.7|993
1654090800000|2022-06-01 13:40:00|1093.7|1093.1|1089.4|1088.8|1094.7|1094.1|1087.6|1086.9|806
1654091100000|2022-06-01 13:45:00|1089.6|1089|1093.7|1093.1|1097.2|1096.6|1088.7|1088.1|753
1654091400000|2022-06-01 13:50:00|1093.9|1093.3|1092.1|1091.5|1094.6|1094|1090.5|1089.9|421
1654091700000|2022-06-01 13:55:00|1092.3|1091.3|1090.1|1089.1|1092.3|1091.7|1089.1|1088.5|487
1654092000000|2022-06-01 14:00:00|1090|1089.4|1090.6|1090|1090.7|1090|1086.3|1085.7|1053
1654092300000|2022-06-01 14:05:00|1090.4|1089.8|1085.6|1085|1090.7|1090.1|1085.4|1084.8|650
1654092600000|2022-06-01 14:10:00|1085.4|1084.8|1081.2|1080.6|1088.1|1087.5|1080.6|1080|1029
1654092900000|2022-06-01 14:15:00|1081.6|1081|1082.9|1082.3|1084.6|1083.9|1080.5|1079.9|1064
1654093200000|2022-06-01 14:20:00|1083|1082.4|1079.6|1079|1083.4|1082.8|1077.9|1077.3|710
1654093500000|2022-06-01 14:25:00|1079.5|1078.9|1070.9|1070.3|1080.4|1079.8|1070.9|1070.3|805
1654093800000|2022-06-01 14:30:00|1071.2|1069.7|1071.5|1070.9|1073.7|1073.1|1070.1|1069.5|1163
1654094100000|2022-06-01 14:35:00|1071.4|1070.8|1067.1|1066.1|1073.2|1072.5|1065.6|1065|920
1654094400000|2022-06-01 14:40:00|1066.9|1066.3|1068.4|1067.8|1073.2|1072.5|1066.5|1065.8|541
1654094700000|2022-06-01 14:45:00|1068.2|1067.6|1069.7|1069.1|1071|1070.3|1066.8|1066.1|393
1654095000000|2022-06-01 14:50:00|1069.8|1069.2|1068.5|1067.9|1070.6|1069.8|1065.9|1065.3|418
1654095300000|2022-06-01 14:55:00|1068.4|1067.8|1064|1063.4|1070.7|1070.1|1063.5|1062.8|570
1654095600000|2022-06-01 15:00:00|1064.3|1063.3|1056|1055.4|1064.8|1064|1055.4|1054.8|1306
1654095900000|2022-06-01 15:05:00|1056.1|1055.5|1055.4|1054.8|1057.4|1056.8|1053.6|1053|766
1654096200000|2022-06-01 15:10:00|1055.3|1054.7|1053.6|1053|1059|1058.4|1053.5|1052.9|881
1654096500000|2022-06-01 15:15:00|1053|1052.4|1052.9|1052.3|1053.5|1052.9|1049|1048.4|1021
1654096800000|2022-06-01 15:20:00|1053.1|1052.5|1041.7|1041.1|1053.1|1052.5|1041.3|1040.7|1331
1654097100000|2022-06-01 15:25:00|1042|1041|1048|1047|1048.1|1047.3|1034|1033.4|1367
1654097400000|2022-06-01 15:30:00|1047.7|1047.1|1043.7|1043.1|1049.7|1048.9|1043|1042.4|877
1654097700000|2022-06-01 15:35:00|1044|1043|1037.8|1036.8|1044.5|1043.7|1035.5|1034.9|523
1654098000000|2022-06-01 15:40:00|1037.6|1037|1036.3|1035.7|1040.8|1040.2|1035.3|1034.5|687
1654098300000|2022-06-01 15:45:00|1036.2|1035.6|1040.8|1040.2|1041.5|1040.7|1035|1034.4|460
1654098600000|2022-06-01 15:50:00|1040.7|1040.1|1044.9|1044.3|1046|1045.2|1039|1038.4|616
1654098900000|2022-06-01 15:55:00|1045.1|1044.5|1040.2|1039.6|1047.2|1046.3|1038.8|1038.2|414
1654099200000|2022-06-01 16:00:00|1039.8|1039.2|1046.4|1045.8|1047.2|1046.4|1039.1|1038.3|648
1654099500000|2022-06-01 16:05:00|1046.3|1045.7|1044|1043|1047.4|1046.6|1042.1|1041.3|510
1654099800000|2022-06-01 16:10:00|1043.9|1042.9|1044.4|1043.4|1045.7|1045|1041.5|1040.9|365
1654100100000|2022-06-01 16:15:00|1044.3|1043.7|1041.8|1041.2|1044.9|1044.3|1040.6|1040|495
1654100400000|2022-06-01 16:20:00|1041.6|1041|1045.8|1045.2|1046.2|1045.2|1039.2|1038.6|628
1654100700000|2022-06-01 16:25:00|1046.1|1044.8|1052.1|1051.5|1053.2|1052.2|1045.6|1044.6|641
1654101000000|2022-06-01 16:30:00|1052.2|1051.6|1053.8|1053.2|1054.2|1053.3|1051.2|1050.6|518
1654101300000|2022-06-01 16:35:00|1054.2|1053.5|1055|1054|1055|1054.1|1051.4|1050.7|623
1654101600000|2022-06-01 16:40:00|1054.7|1054.1|1055.7|1055.1|1056.5|1055.9|1053.5|1052.6|381
1654101900000|2022-06-01 16:45:00|1055.5|1054.9|1045.9|1045.3|1055.8|1055|1045.7|1044.9|375
1654102200000|2022-06-01 16:50:00|1046.1|1045.5|1050.5|1049.9|1050.8|1050.1|1046.1|1045.4|412
1654102500000|2022-06-01 16:55:00|1050.4|1049.8|1046.5|1045.5|1050.6|1050|1046.1|1045.3|277
1654102800000|2022-06-01 17:00:00|1046.2|1045.6|1050.5|1049.9|1050.9|1050|1046.1|1045.3|295
1654103100000|2022-06-01 17:05:00|1050.3|1049.7|1049.4|1048.8|1050.4|1049.7|1048.2|1047.6|198
1654103400000|2022-06-01 17:10:00|1049.3|1048.7|1049.3|1048.7|1050.7|1050|1048.5|1047.9|477
1654103700000|2022-06-01 17:15:00|1049.1|1048.5|1048.8|1047.8|1049.9|1049.2|1047.4|1046.5|258
1654104000000|2022-06-01 17:20:00|1048.6|1048|1050.7|1049.7|1052.8|1052|1048|1047.3|288
1654104300000|2022-06-01 17:25:00|1050.3|1049.8|1053.6|1052.6|1053.6|1052.7|1048.9|1048.3|251
1654104600000|2022-06-01 17:30:00|1053.1|1052.5|1052.9|1051.9|1054.1|1053.4|1051.8|1051.2|295
1654104900000|2022-06-01 17:35:00|1052.7|1052.1|1051.2|1050.6|1052.7|1052.1|1051.1|1050.4|418
1654105200000|2022-06-01 17:40:00|1051.3|1050.7|1052.6|1052|1054.2|1053.4|1050.7|1050.1|463
1654105500000|2022-06-01 17:45:00|1052.3|1051.7|1055.1|1054.5|1055.5|1054.8|1051.8|1051.2|1372
1654105800000|2022-06-01 17:50:00|1054.9|1054.3|1057.4|1056.8|1058.4|1057.8|1054.9|1054.3|660
1654106100000|2022-06-01 17:55:00|1057.5|1056.9|1051.9|1051.3|1058.4|1057.7|1051.4|1050.8|711
1654106400000|2022-06-01 18:00:00|1052.1|1051.1|1054.1|1053.5|1055.4|1054.8|1050.5|1049.9|1199
1654106700000|2022-06-01 18:05:00|1054|1053.4|1053.3|1052.7|1056.1|1055.5|1046.6|1045.8|1523
1654107000000|2022-06-01 18:10:00|1053.5|1052.5|1047.8|1047.2|1055|1054.4|1046.6|1046|2749
1654107300000|2022-06-01 18:15:00|1047.6|1047|1047.8|1047.2|1048.9|1048.3|1047.2|1046.5|1228
1654128000000|2022-06-02 00:00:00|1048.9|1048.3|1051.5|1050|1052.5|1051.6|1046.2|1045.6|169
1654128300000|2022-06-02 00:05:00|1051.7|1050.7|1054.1|1053.5|1054.4|1053.5|1051.7|1050.5|105
1654128600000|2022-06-02 00:10:00|1054.2|1053.6|1052.9|1051.9|1055.5|1054.5|1052.8|1051.5|83
1654128900000|2022-06-02 00:15:00|1052.6|1052|1051.6|1050.6|1053.8|1053.1|1051.6|1050.6|58
1654129200000|2022-06-02 00:20:00|1051.3|1050.7|1051.8|1050.3|1051.8|1051|1050.4|1049.8|34
1654129500000|2022-06-02 00:25:00|1051.6|1050.6|1051.3|1050.7|1054.3|1053.2|1051.1|1050.4|23
1654129800000|2022-06-02 00:30:00|1051.4|1050.4|1054.2|1053.2|1054.2|1053.2|1050.5|1049.8|32
1654130100000|2022-06-02 00:35:00|1053.4|1052.4|1052.9|1051.9|1053.4|1052.5|1052.2|1051.3|27
1654130400000|2022-06-02 00:40:00|1052.8|1051.3|1052.8|1051.3|1053.1|1052.3|1052.3|1050.8|10
1654130700000|2022-06-02 00:45:00|1052.6|1051.6|1052.6|1052|1053.5|1052.5|1052.6|1051.3|7
1654131000000|2022-06-02 00:50:00|1052.9|1051.9|1054.3|1052.8|1054.3|1053.2|1052.6|1051.9|14
1654131300000|2022-06-02 00:55:00|1054|1053|1053.3|1052.7|1054.3|1053.1|1053.3|1052.3|8
1654131600000|2022-06-02 01:00:00|1053.1|1052.5|1054.4|1053.4|1054.6|1053.8|1053.1|1052.5|27
1654131900000|2022-06-02 01:05:00|1054.3|1053.3|1053.1|1052.1|1054.3|1053.5|1053.1|1052.1|21
1654132200000|2022-06-02 01:10:00|1053.3|1052.5|1053.4|1052.4|1054.1|1052.8|1053.1|1052.1|4
1654132500000|2022-06-02 01:15:00|1053.1|1052.5|1052.8|1052.2|1053.3|1052.5|1052.6|1051.8|5
1654132800000|2022-06-02 01:20:00|1052.6|1052|1052.8|1051.3|1053|1052.2|1051.6|1050.7|7
1654133100000|2022-06-02 01:25:00|1052.7|1051.2|1052.6|1051.6|1052.8|1052.1|1052.2|1051.2|8
1654133400000|2022-06-02 01:30:00|1052.8|1051.3|1051.3|1050.7|1052.8|1051.5|1050.6|1049.9|23
1654133700000|2022-06-02 01:35:00|1051.1|1050.3|1051.1|1050.5|1051.5|1050.7|1050.9|1050.3|2
1654134000000|2022-06-02 01:40:00|1050.9|1050.3|1051|1050|1051.5|1050.3|1050.8|1049.8|7
1654134300000|2022-06-02 01:45:00|1051.1|1050.1|1052.1|1051.1|1052.1|1051.1|1050.8|1050|24
1654134600000|2022-06-02 01:50:00|1052.3|1050.8|1051.7|1050.7|1052.3|1051.2|1051.6|1050.6|6
1654134900000|2022-06-02 01:55:00|1051.4|1050.8|1052.1|1051.1|1052.6|1051.6|1051.4|1050.7|7
1654135200000|2022-06-02 02:00:00|1051.8|1051.2|1052.6|1051.6|1052.6|1051.7|1051.4|1050.8|11
1654135500000|2022-06-02 02:05:00|1052.7|1051.7|1052.1|1051.5|1053.1|1052.5|1052.1|1051.5|31
1654135800000|2022-06-02 02:10:00|1052.3|1051.3|1052.3|1051.7|1052.5|1051.7|1052.1|1051.3|3
1654136100000|2022-06-02 02:15:00|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|7
1654136400000|2022-06-02 02:20:00|1051.6|1050.6|1051.6|1050.6|1051.7|1051.1|1051.3|1050.4|19
1654136700000|2022-06-02 02:25:00|1051.5|1050.9|1052.3|1051.7|1052.3|1051.7|1051.5|1050.9|3
1654137000000|2022-06-02 02:30:00|1052.4|1051.8|1052.3|1051.7|1052.4|1051.8|1052|1051.1|52
1654137300000|2022-06-02 02:35:00|1052.4|1051.8|1051.8|1051.2|1052.5|1051.8|1051.8|1051.1|37
1654137600000|2022-06-02 02:40:00|1051.6|1051|1051.6|1050.6|1052.1|1051.3|1050.7|1050.1|19
1654137900000|2022-06-02 02:45:00|1051.3|1050.7|1051.6|1051|1052|1051.2|1051.3|1050.5|6
1654138200000|2022-06-02 02:50:00|1051.8|1050.8|1051.9|1050.9|1052|1051.2|1051.5|1050.5|116
1654138500000|2022-06-02 02:55:00|1052.1|1051.1|1051.9|1050.9|1052.3|1051.1|1051.6|1050.8|5
1654138800000|2022-06-02 03:00:00|1051.6|1051|1051.9|1050.9|1052.2|1051.5|1051.6|1050.7|10
1654139100000|2022-06-02 03:05:00|1052.1|1051.1|1052.2|1051.2|1052.5|1051.9|1052.1|1051.1|9
1654139400000|2022-06-02 03:10:00|1051.8|1051.3|1052|1051.4|1052.4|1051.6|1051.8|1051.1|2
1654139700000|2022-06-02 03:15:00|1051.8|1051.2|1051.7|1050.7|1052|1051.4|1051.1|1050.5|11
1654140000000|2022-06-02 03:20:00|1050.8|1050.2|1048.4|1047.4|1050.8|1050.2|1047.8|1047.1|29
1654140300000|2022-06-02 03:25:00|1048.5|1047|1048.9|1047.9|1049.3|1048.2|1047.4|1046.8|32
1654140600000|2022-06-02 03:30:00|1049|1047.5|1048.4|1047.4|1049|1047.9|1047.6|1046.8|3
1654140900000|2022-06-02 03:35:00|1048.7|1047.2|1050|1048.5|1050|1049|1048.6|1047.2|11
1654141200000|2022-06-02 03:40:00|1049.7|1048.7|1050.2|1049.2|1050.2|1049.2|1049.7|1048.7|2
1654141500000|2022-06-02 03:45:00|1049.8|1049.7|1050.8|1050.2|1050.8|1050.2|1049.8|1049.3|4
1654141800000|2022-06-02 03:50:00|1051.1|1049.6|1050.7|1049.7|1051.1|1050.1|1050.4|1049.4|3
1654142100000|2022-06-02 03:55:00|1051|1050.1|1051.2|1050.2|1051.4|1050.4|1050.8|1049.9|2
1654142400000|2022-06-02 04:00:00|1050.9|1050.3|1051|1050|1051.1|1050.3|1050.9|1050|0
1654142700000|2022-06-02 04:05:00|1050.7|1050.1|1050.9|1049.9|1051.1|1050.1|1050.4|1049.5|2
1654143000000|2022-06-02 04:10:00|1051.1|1049.6|1049.7|1048.7|1051.1|1049.8|1049.4|1048.6|1
1654143300000|2022-06-02 04:15:00|1049.4|1048.8|1049.7|1049.1|1049.8|1049.2|1049.3|1048.7|2
1654143600000|2022-06-02 04:20:00|1049.6|1049|1049.5|1048.5|1049.6|1049|1049.3|1048.5|4
1654143900000|2022-06-02 04:25:00|1049.2|1048.6|1047.7|1047.1|1049.2|1048.6|1047.2|1046.5|9
1654144200000|2022-06-02 04:30:00|1047.9|1047.3|1048.6|1048|1048.9|1048.3|1047.9|1047.3|9
1654144500000|2022-06-02 04:35:00|1048.7|1047.7|1049.7|1048.7|1049.7|1048.7|1048.4|1047.7|3
1654144800000|2022-06-02 04:40:00|1049.4|1048.8|1050.2|1049.2|1050.4|1049.3|1049.4|1048.8|1
1654145100000|2022-06-02 04:45:00|1049.9|1049.3|1050|1048.5|1050.1|1049.5|1049.4|1048.2|10
1654145400000|2022-06-02 04:50:00|1049.8|1048.8|1049.9|1048.4|1049.9|1049|1049.1|1048.4|1
1654145700000|2022-06-02 04:55:00|1049.7|1048.7|1049.9|1048.9|1049.9|1049|1049.5|1048.5|0
1654146000000|2022-06-02 05:00:00|1049.8|1048.8|1048.8|1048.2|1049.8|1048.8|1048.8|1047.5|3
1654146300000|2022-06-02 05:05:00|1048.7|1048.1|1048.3|1047.7|1048.7|1048.1|1048.3|1047.6|1
1654146600000|2022-06-02 05:10:00|1048.2|1047.6|1048.2|1047.6|1048.9|1048.3|1048.2|1047.4|34
1654146900000|2022-06-02 05:15:00|1048.5|1047.5|1047.7|1046.7|1048.5|1047.6|1047.1|1046.5|23
1654147200000|2022-06-02 05:20:00|1047.9|1046.4|1046|1045|1047.9|1046.4|1045.7|1044.6|42
1654147500000|2022-06-02 05:25:00|1045.9|1045.3|1045.7|1045.1|1046.2|1045.6|1045.3|1044.7|13
1654147800000|2022-06-02 05:30:00|1046|1045|1045.4|1044.8|1046.7|1045.7|1045.3|1044.7|25
1654148100000|2022-06-02 05:35:00|1045.5|1044.5|1046.2|1045.2|1046.5|1045.2|1044.6|1043.6|23
1654148400000|2022-06-02 05:40:00|1045.8|1045.4|1048|1047|1048|1047.3|1045.8|1045|40
1654148700000|2022-06-02 05:45:00|1047.7|1047.1|1049.9|1048.9|1051|1050.2|1047.4|1046.8|31
1654149000000|2022-06-02 05:50:00|1050.1|1048.6|1050.4|1049.8|1050.7|1050|1049.7|1048.6|17
1654149300000|2022-06-02 05:55:00|1050.5|1049.9|1050.5|1049|1050.7|1050.1|1049.8|1049|16
1654149600000|2022-06-02 06:00:00|1050.6|1049.1|1051.7|1050.7|1052.2|1051.2|1050.4|1049.1|10
1654149900000|2022-06-02 06:05:00|1051.6|1051|1051.8|1051.2|1051.9|1051.3|1050.7|1049.5|10
1654150200000|2022-06-02 06:10:00|1051.9|1051.3|1052.2|1051.2|1052.4|1051.8|1051.5|1050.9|45
1654150500000|2022-06-02 06:15:00|1052.1|1051.1|1052.5|1051.9|1052.5|1051.9|1051.8|1051|14
1654150800000|2022-06-02 06:20:00|1051.9|1051.3|1051.7|1051.1|1052.3|1051.6|1051.7|1051.1|10
1654151100000|2022-06-02 06:25:00|1051.9|1051.3|1051.9|1050.9|1052.1|1051.3|1051.7|1050.9|8
1654151400000|2022-06-02 06:30:00|1051.8|1051.2|1051.9|1051.3|1052.1|1051.5|1051.8|1050.9|4
1654151700000|2022-06-02 06:35:00|1052|1051.4|1051.8|1050.8|1052.4|1051.8|1051.7|1050.8|18
1654152000000|2022-06-02 06:40:00|1051.5|1050.9|1052.3|1051.3|1052.4|1051.8|1051.5|1050.8|15
1654152300000|2022-06-02 06:45:00|1052.2|1051.2|1051.9|1050.9|1052.3|1051.3|1051.6|1050.6|9
1654152600000|2022-06-02 06:50:00|1052.3|1050.8|1051.8|1051.2|1052.5|1051.9|1051.7|1050.7|5
1654152900000|2022-06-02 06:55:00|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1051.7|1050.7|7
1654153200000|2022-06-02 07:00:00|1052|1051.4|1052.2|1051.6|1052.5|1051.9|1051.7|1051|58
1654153500000|2022-06-02 07:05:00|1052.3|1051.7|1051.8|1050.8|1052.5|1051.8|1050.7|1050|14
1654153800000|2022-06-02 07:10:00|1051.7|1051.1|1050.9|1050.3|1051.8|1051.1|1050.9|1050.1|15
1654154100000|2022-06-02 07:15:00|1051|1050.4|1050.7|1050.1|1051|1050.4|1050.1|1049.5|16
1654154400000|2022-06-02 07:20:00|1051.1|1050.5|1051|1050|1051.4|1050.5|1050.9|1049.9|3
1654154700000|2022-06-02 07:25:00|1050.9|1050.3|1051.6|1051|1051.7|1051.1|1050.9|1050|18
1654155000000|2022-06-02 07:30:00|1051.5|1050.5|1052|1051|1052.5|1051.6|1051.4|1050.4|19
1654155300000|2022-06-02 07:35:00|1051.9|1051.3|1052.4|1051.4|1052.4|1051.8|1051.7|1051|19
1654155600000|2022-06-02 07:40:00|1052.5|1051.8|1052.9|1052.3|1052.9|1052.3|1052.2|1051.6|79
1654155900000|2022-06-02 07:45:00|1052.7|1052.1|1052.8|1052.2|1053|1052.2|1051.7|1051.1|73
1654156200000|2022-06-02 07:50:00|1052.7|1051.7|1052.8|1052.2|1052.9|1052.3|1052.5|1051.7|4
1654156500000|2022-06-02 07:55:00|1052.9|1052.3|1052.4|1051.8|1052.9|1052.3|1052.3|1051.7|20
1654156800000|2022-06-02 08:00:00|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1052.5|1051.9|12
1654157100000|2022-06-02 08:05:00|1052.4|1051.8|1051.8|1050.8|1052.4|1051.8|1051.4|1050.8|19
1654157400000|2022-06-02 08:10:00|1051.6|1051|1052.9|1052.3|1052.9|1052.3|1051.6|1050.9|13
1654157700000|2022-06-02 08:15:00|1052.8|1052.2|1053.4|1052.4|1053.4|1052.7|1052.8|1052.1|9
1654158000000|2022-06-02 08:20:00|1053.3|1052.7|1053.7|1053.1|1054.2|1053.6|1053.1|1052.4|26
1654158300000|2022-06-02 08:25:00|1053.9|1053.3|1055|1054.4|1055.1|1054.5|1053.9|1053|45
1654158600000|2022-06-02 08:30:00|1055.1|1054.5|1055.6|1055|1055.9|1055.3|1054.6|1053.9|27
1654158900000|2022-06-02 08:35:00|1055.8|1054.8|1055.2|1054.6|1056.4|1055.8|1055|1054|46
1654159200000|2022-06-02 08:40:00|1055.5|1054.9|1055.4|1054.8|1056|1055.4|1055.2|1054.4|21
1654159500000|2022-06-02 08:45:00|1055.5|1054.9|1055.4|1054.4|1058.3|1057.5|1055.1|1054.1|118
1654159800000|2022-06-02 08:50:00|1055.3|1054.3|1058|1056.5|1058|1057.1|1055|1054.1|38
1654160100000|2022-06-02 08:55:00|1057.7|1056.7|1060.1|1059.5|1060.6|1059.9|1057.6|1056.6|119
1654160400000|2022-06-02 09:00:00|1060|1059.4|1060.8|1059.3|1060.9|1060|1059.4|1058.4|54
1654160700000|2022-06-02 09:05:00|1060.5|1059.5|1060.1|1058.6|1061.5|1060.9|1059.5|1058.3|72
1654161000000|2022-06-02 09:10:00|1059.6|1059|1061.9|1061.3|1062.9|1062.1|1059.3|1058.3|51
1654161300000|2022-06-02 09:15:00|1061.8|1061.2|1063.5|1062.5|1064.1|1063.4|1061.4|1060.5|121
1654161600000|2022-06-02 09:20:00|1063.7|1062.7|1062.4|1061.4|1063.7|1062.8|1060.5|1059.9|125
1654161900000|2022-06-02 09:25:00|1062.1|1061.5|1061.4|1060.4|1062.5|1061.8|1060.6|1059.6|49
1654162200000|2022-06-02 09:30:00|1061.1|1060.5|1060.6|1060|1061.4|1060.5|1059.6|1058.9|25
1654162500000|2022-06-02 09:35:00|1060.9|1059.9|1060.7|1059.2|1061.4|1060.5|1059.3|1058.4|72
1654162800000|2022-06-02 09:40:00|1060.9|1059.9|1061.7|1060.7|1061.8|1061|1060.5|1059.4|24
1654163100000|2022-06-02 09:45:00|1061.9|1061.1|1060.9|1059.9|1062.4|1061.5|1060.5|1059.9|45
1654163400000|2022-06-02 09:50:00|1061.1|1060.1|1061.7|1061.1|1061.9|1061.2|1061|1060.1|22
1654163700000|2022-06-02 09:55:00|1062.6|1062|1061.8|1061.2|1063|1062.4|1061.3|1060.4|51
1654164000000|2022-06-02 10:00:00|1061.5|1060.9|1060.8|1059.3|1061.8|1061.2|1059.9|1059.3|36
1654164300000|2022-06-02 10:05:00|1060.9|1059.9|1062.4|1061.8|1063.2|1062.2|1060.3|1059.3|42
1654164600000|2022-06-02 10:10:00|1062.5|1061.9|1061.9|1060.9|1062.8|1062.1|1060.6|1059.8|25
1654164900000|2022-06-02 10:15:00|1062.1|1060.6|1062|1060.5|1062.1|1060.9|1060.9|1060.1|20
1654165200000|2022-06-02 10:20:00|1062.1|1060.6|1062.6|1061.6|1062.8|1061.9|1061.9|1060.6|26
1654165500000|2022-06-02 10:25:00|1062.5|1061.5|1064.1|1063.1|1064.3|1063.7|1062|1061.1|146
1654165800000|2022-06-02 10:30:00|1064|1063|1062.9|1062.3|1064.1|1063.3|1062.7|1061.6|12
1654166100000|2022-06-02 10:35:00|1063|1062.4|1063.1|1062.5|1064.2|1063.3|1063|1062.4|15
1654166400000|2022-06-02 10:40:00|1063.2|1062.6|1059.5|1058.5|1064.1|1063.5|1059.2|1058.4|84
1654166700000|2022-06-02 10:45:00|1059.3|1058.7|1062.5|1061.5|1063.1|1062.5|1059.3|1058.7|57
1654167000000|2022-06-02 10:50:00|1062.3|1061.7|1061.6|1061|1062.4|1061.7|1060.9|1060|14
1654167300000|2022-06-02 10:55:00|1061.5|1060.9|1060.9|1060.3|1061.9|1061.3|1060.8|1060|33
1654167600000|2022-06-02 11:00:00|1061|1060|1061.4|1060.8|1061.4|1060.8|1060|1059.4|33
1654167900000|2022-06-02 11:05:00|1061.5|1060.9|1061.6|1060.6|1061.8|1061.2|1060.9|1059.8|12
1654168200000|2022-06-02 11:10:00|1061.5|1060.9|1062.5|1061.5|1062.7|1062.1|1061.5|1060.6|33
1654168500000|2022-06-02 11:15:00|1062.3|1061.3|1062|1061|1062.6|1061.5|1061.3|1060.6|13
1654168800000|2022-06-02 11:20:00|1061.7|1061.1|1061.6|1060.6|1063.1|1062|1061.4|1060.5|72
1654169100000|2022-06-02 11:25:00|1061.4|1060.8|1061.3|1060.7|1062.2|1061.4|1060.1|1059.4|26
1654169400000|2022-06-02 11:30:00|1061.2|1060.6|1060.7|1059.7|1061.4|1060.6|1060.6|1059.7|7
1654169700000|2022-06-02 11:35:00|1060.6|1060|1063.5|1062.5|1064.2|1063.4|1060.6|1060|70
1654170000000|2022-06-02 11:40:00|1063.4|1062.8|1063|1061.5|1064.2|1063.4|1062.2|1061.1|11
1654170300000|2022-06-02 11:45:00|1062.8|1061.3|1061.5|1060.9|1062.8|1061.6|1061.2|1060.2|13
1654170600000|2022-06-02 11:50:00|1061.6|1061|1060.6|1060|1062.3|1061.3|1060.6|1059.8|27
1654170900000|2022-06-02 11:55:00|1061.1|1060.5|1061.4|1060.4|1061.8|1060.8|1060.6|1060|62
1654171200000|2022-06-02 12:00:00|1061.1|1060.5|1060|1059|1061.5|1060.7|1058.1|1057.5|61
1654171500000|2022-06-02 12:05:00|1059.8|1059.2|1063.1|1062.5|1063.6|1062.6|1059.8|1059.2|140
1654171800000|2022-06-02 12:10:00|1063.3|1062.3|1062.5|1061|1063.3|1062.5|1061.2|1060.1|37
1654172100000|2022-06-02 12:15:00|1062.4|1061.4|1062.5|1061.5|1063.3|1062.6|1062|1061|46
1654172400000|2022-06-02 12:20:00|1062.4|1061.8|1064.1|1062.6|1065.3|1064.4|1062.4|1061.6|134
1654172700000|2022-06-02 12:25:00|1064|1063|1062.1|1060.6|1064|1063.4|1062|1060.5|101
1654173000000|2022-06-02 12:30:00|1062|1060.5|1060.2|1059.6|1062.2|1061.1|1060.1|1059.4|93
1654173300000|2022-06-02 12:35:00|1060.3|1059.7|1063.8|1062.8|1064.1|1062.8|1060.3|1059.6|84
1654173600000|2022-06-02 12:40:00|1063.3|1062.3|1064.5|1063.5|1065.4|1064.5|1062.9|1062|95
1654176600000|2022-06-02 13:30:00|1065.5|1064.9|1074.8|1073.8|1076.7|1076.1|1063.2|1062.5|2708
1654176900000|2022-06-02 13:35:00|1074.9|1073.9|1078.7|1077.7|1081.5|1080.7|1074.8|1073.9|761
1654177200000|2022-06-02 13:40:00|1078.4|1077.4|1074.5|1073.9|1081|1080.4|1074.1|1073.4|858
1654177500000|2022-06-02 13:45:00|1074.4|1073.8|1070.9|1070.3|1074.7|1074|1069.7|1069.1|1183
1654177800000|2022-06-02 13:50:00|1070.7|1070.1|1068.4|1067.8|1072.6|1072|1068.1|1067.5|359
1654178100000|2022-06-02 13:55:00|1068.5|1067.9|1069|1068.4|1072|1071.4|1068.3|1067.7|409
1654178400000|2022-06-02 14:00:00|1069.2|1068.6|1067.6|1066.6|1071|1070.2|1067|1066.4|334
1654178700000|2022-06-02 14:05:00|1067.2|1066.7|1068.4|1067.8|1069.3|1068.7|1066.5|1065.8|299
1654179000000|2022-06-02 14:10:00|1068.6|1067.6|1065.7|1065.1|1068.8|1068.2|1065.2|1064.6|626
1654179300000|2022-06-02 14:15:00|1065.8|1065.2|1065.3|1064.7|1066.8|1066.2|1062.7|1062.1|540
1654179600000|2022-06-02 14:20:00|1065.6|1065|1066.4|1065.8|1068|1067.4|1063.8|1063|817
1654179900000|2022-06-02 14:25:00|1066.5|1065.9|1064.2|1063.6|1067.7|1067.1|1063.7|1063.1|214
1654180200000|2022-06-02 14:30:00|1064.4|1063.8|1061.5|1060.9|1064.7|1064.1|1061.2|1060.6|434
1654180500000|2022-06-02 14:35:00|1062|1061.4|1062.8|1062.2|1064.2|1063.2|1061.1|1060.5|405
1654180800000|2022-06-02 14:40:00|1063|1062.4|1063.5|1062.9|1066.7|1066.1|1062.7|1062|231
1654181100000|2022-06-02 14:45:00|1063.7|1063.1|1063.3|1062.7|1064.8|1064.2|1062|1061.4|234
1654181400000|2022-06-02 14:50:00|1063.4|1062.8|1065.8|1065.2|1065.8|1065.2|1063|1062.2|194
1654181700000|2022-06-02 14:55:00|1065.7|1065.1|1063.5|1062.9|1066.4|1065.8|1062|1061.2|249
1654182000000|2022-06-02 15:00:00|1063.2|1062.6|1068.2|1067.6|1068.5|1067.9|1063.2|1062.6|388
1654182300000|2022-06-02 15:05:00|1068.3|1067.7|1069.7|1069.1|1070.3|1069.7|1067.6|1067|336
1654182600000|2022-06-02 15:10:00|1069.8|1069.2|1072|1071.4|1072.3|1071.7|1068.2|1067.6|268
1654182900000|2022-06-02 15:15:00|1072.1|1071.5|1070|1069.4|1072.6|1072|1069.8|1069.2|204
1654183200000|2022-06-02 15:20:00|1069.7|1069.1|1069.9|1069.3|1072.8|1072.2|1068.7|1068.1|524
1654183500000|2022-06-02 15:25:00|1069.8|1069.2|1073.3|1072.7|1073.3|1072.7|1069.5|1068.9|1648
1654183800000|2022-06-02 15:30:00|1073.2|1072.6|1070.5|1069.9|1073.4|1072.7|1070.5|1069.8|341
1654184100000|2022-06-02 15:35:00|1070.7|1070.1|1069.5|1068.9|1072.4|1071.8|1068.9|1068.3|252
1654184400000|2022-06-02 15:40:00|1069.6|1069|1068|1067.4|1070|1069.4|1066.8|1066.2|260
1654184700000|2022-06-02 15:45:00|1068.1|1067.5|1067.1|1066.5|1068.3|1067.7|1065.7|1065.1|385
1654185000000|2022-06-02 15:50:00|1067.3|1066.7|1067.7|1067.1|1068.2|1067.6|1066.6|1066|213
1654185300000|2022-06-02 15:55:00|1067.6|1067|1064.6|1064|1067.6|1067|1064.6|1063.8|330
1654185600000|2022-06-02 16:00:00|1064.8|1064.2|1062.3|1061.7|1065.3|1064.7|1061.8|1061.1|509
1654185900000|2022-06-02 16:05:00|1062|1061.4|1061.2|1060.6|1062.9|1062.2|1060.7|1060.1|389
1654186200000|2022-06-02 16:10:00|1061.1|1060.5|1061.1|1060.5|1061.6|1061|1060.5|1059.7|304
1654186500000|2022-06-02 16:15:00|1061.3|1060.7|1062.8|1062.2|1063.4|1062.7|1060.9|1060.3|254
1654186800000|2022-06-02 16:20:00|1062.6|1062|1063.2|1062.6|1064.3|1063.5|1062.1|1061.5|250
1654187100000|2022-06-02 16:25:00|1063.4|1062.8|1064.7|1064.1|1066.6|1065.9|1063.1|1062.5|399
1654187400000|2022-06-02 16:30:00|1064.2|1063.6|1065.6|1065|1066.1|1065.5|1064.1|1063.5|183
1654187700000|2022-06-02 16:35:00|1066.4|1065.8|1067.1|1066.5|1067.9|1067.3|1065.8|1065.2|275
1654188000000|2022-06-02 16:40:00|1067.2|1066.6|1063.1|1062.5|1067.2|1066.6|1062.9|1062.3|175
1654188300000|2022-06-02 16:45:00|1063.2|1062.6|1061.6|1061|1063.9|1063.2|1061.6|1060.9|170
1654188600000|2022-06-02 16:50:00|1061.3|1060.7|1062.4|1061.8|1063.6|1062.8|1060.3|1059.7|348
1654188900000|2022-06-02 16:55:00|1062.6|1062|1062.6|1062|1063.1|1062.5|1061.9|1061.3|387
1654189200000|2022-06-02 17:00:00|1063|1062.4|1062.6|1062|1063.4|1062.8|1062.1|1061.5|267
1654189500000|2022-06-02 17:05:00|1062.7|1062.1|1063.1|1062.5|1063.4|1062.8|1061.9|1061.3|165
1654189800000|2022-06-02 17:10:00|1063|1062.4|1065.3|1064.7|1065.6|1065|1063|1062.3|206
1654190100000|2022-06-02 17:15:00|1065.1|1064.5|1069.1|1068.5|1069.6|1069|1064.8|1064.2|553
1654190400000|2022-06-02 17:20:00|1069.2|1068.6|1069.1|1068.5|1070.4|1069.6|1068.6|1068|293
1654190700000|2022-06-02 17:25:00|1068.6|1068|1067.1|1066.5|1068.9|1068.3|1066.9|1066.3|346
1654191000000|2022-06-02 17:30:00|1067.4|1066.8|1067.6|1067|1067.8|1067.2|1066.5|1065.9|387
1654191300000|2022-06-02 17:35:00|1067.8|1067.2|1068.1|1067.5|1068.8|1068.2|1067.8|1067|530
1654191600000|2022-06-02 17:40:00|1068.2|1067.6|1068.5|1067.9|1069.3|1068.7|1068.1|1067.5|323
1654191900000|2022-06-02 17:45:00|1068.4|1067.8|1070.1|1069.5|1070.3|1069.5|1068.3|1067.7|1083
1654192200000|2022-06-02 17:50:00|1069.9|1069.3|1067.5|1066.9|1069.9|1069.3|1067.3|1066.7|982
1654192500000|2022-06-02 17:55:00|1067|1066.4|1067.6|1067|1068.9|1068.3|1067|1066.4|282
1654192800000|2022-06-02 18:00:00|1067.2|1066.6|1066.9|1066.3|1068.6|1068|1066.3|1065.7|716
1654193100000|2022-06-02 18:05:00|1067|1066.4|1066.1|1065.5|1067.5|1066.9|1065.2|1064.6|567
1654193400000|2022-06-02 18:10:00|1066.2|1065.6|1066.1|1065.5|1066.5|1065.9|1063.5|1062.9|3622
1654193700000|2022-06-02 18:15:00|1066|1065.4|1068.8|1068.2|1069.9|1069.3|1065.9|1065.3|788
1654214400000|2022-06-03 00:00:00|1069.4|1068.4|1071.4|1070.4|1074|1073.4|1069.1|1068.1|311
1654214700000|2022-06-03 00:05:00|1071.1|1070.5|1069.5|1068.9|1072.2|1071.3|1069.5|1068.9|59
1654215000000|2022-06-03 00:10:00|1069.7|1069.1|1068.1|1067.1|1070.4|1069.4|1067.9|1067.1|27
1654215300000|2022-06-03 00:15:00|1067.9|1067.3|1067.6|1066.6|1067.9|1067.3|1066.8|1066.2|31
1654215600000|2022-06-03 00:20:00|1067.8|1067|1067.5|1066.9|1067.8|1067|1067|1066.1|7
1654215900000|2022-06-03 00:25:00|1067.6|1066.6|1067|1066.4|1067.7|1066.7|1066.8|1066.1|24
1654216200000|2022-06-03 00:30:00|1067.1|1066.5|1067.9|1066.9|1068|1067.2|1066.9|1066.1|19
1654216500000|2022-06-03 00:35:00|1067.5|1066.6|1067.3|1066.7|1067.7|1066.7|1066.7|1066.1|30
1654216800000|2022-06-03 00:40:00|1067.4|1066.4|1067.9|1067.3|1068|1067.4|1067.1|1066.4|9
1654217100000|2022-06-03 00:45:00|1067.7|1067.1|1068.5|1067|1068.6|1067.6|1067.5|1066.8|6
1654217400000|2022-06-03 00:50:00|1068.4|1067.4|1068.3|1067.7|1068.5|1067.7|1068.2|1067|2
1654217700000|2022-06-03 00:55:00|1068.4|1067.4|1067.8|1067.2|1068.8|1067.6|1067.8|1067.1|18
1654218000000|2022-06-03 01:00:00|1067.7|1067.1|1067.8|1067.2|1067.9|1067.2|1067.3|1066.6|3
1654218300000|2022-06-03 01:05:00|1067.7|1067.1|1067.5|1066.9|1067.9|1067.2|1067.5|1066.9|8
1654218600000|2022-06-03 01:10:00|1067.9|1067.2|1067.9|1066.9|1067.9|1067.2|1067.6|1066.9|2
1654218900000|2022-06-03 01:15:00|1067.8|1067.2|1067.8|1067.2|1068|1067.4|1067.8|1066.9|17
1654219200000|2022-06-03 01:20:00|1067.9|1067.3|1068.2|1067.6|1068.2|1067.6|1067.6|1066.9|3
1654219500000|2022-06-03 01:25:00|1068.1|1067.5|1067.9|1066.9|1068.1|1067.5|1067.6|1066.9|4
1654219800000|2022-06-03 01:30:00|1067.5|1066.8|1067.4|1066.4|1067.5|1066.8|1067.1|1066.4|30
1654220100000|2022-06-03 01:35:00|1067.1|1066.5|1067.4|1066.4|1067.4|1066.6|1067.1|1066.3|1
1654220400000|2022-06-03 01:40:00|1067.3|1066.7|1067.7|1067.1|1067.8|1067.2|1067.2|1066.4|34
1654220700000|2022-06-03 01:45:00|1067.8|1067.2|1068|1067|1068|1067.2|1067.5|1066.8|1
1654221000000|2022-06-03 01:50:00|1067.9|1067.3|1069.1|1067.6|1069.1|1068.4|1067.9|1067.3|51
1654221300000|2022-06-03 01:55:00|1068.7|1067.7|1068.9|1067.9|1069.1|1067.9|1068.7|1067.6|0
1654221600000|2022-06-03 02:00:00|1069.1|1067.6|1069.9|1069.3|1070.2|1069.6|1068.5|1067.6|33
1654221900000|2022-06-03 02:05:00|1069.8|1069.2|1068.9|1068.3|1069.9|1069.3|1068.9|1068.3|8
1654222200000|2022-06-03 02:10:00|1069.1|1068.5|1069.6|1069|1070|1069.2|1069.1|1068.4|12
1654222500000|2022-06-03 02:15:00|1069.9|1068.9|1069.9|1068.9|1070.1|1069|1069.6|1068.6|7
1654222800000|2022-06-03 02:20:00|1069.6|1069|1070.6|1069.6|1070.6|1069.6|1069.6|1068.8|6
1654223100000|2022-06-03 02:25:00|1071.3|1070|1070.4|1069.4|1071.3|1070|1070|1069.1|7
1654223400000|2022-06-03 02:30:00|1070.3|1069.7|1070.4|1069.8|1070.5|1069.8|1070.3|1069.5|3
1654223700000|2022-06-03 02:35:00|1069.8|1069.2|1071.6|1071|1071.7|1071.1|1069.8|1069.2|32
1654224000000|2022-06-03 02:40:00|1071.4|1070.6|1070.6|1069.6|1071.6|1071|1070.3|1069.6|13
1654224300000|2022-06-03 02:45:00|1070.3|1069.7|1069.8|1069.2|1070.6|1069.7|1069.8|1069|6
1654224600000|2022-06-03 02:50:00|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|5
1654224900000|2022-06-03 02:55:00|1069.7|1069.1|1070.9|1069.9|1070.9|1070|1069.7|1069.1|3
1654225200000|2022-06-03 03:00:00|1071.2|1069.7|1071.1|1070.1|1071.3|1070.2|1070.8|1069.7|3
1654225500000|2022-06-03 03:05:00|1070.8|1070.2|1070|1068.5|1070.8|1070.2|1069.7|1068.5|3
1654225800000|2022-06-03 03:10:00|1069.8|1068.8|1070.6|1070|1070.6|1070|1069.6|1068.8|2
1654226400000|2022-06-03 03:20:00|1070.5|1069.9|1071.6|1071|1071.6|1071|1070.5|1069.9|6
1654226700000|2022-06-03 03:25:00|1071.4|1070.8|1072.6|1072|1072.8|1072.2|1071.3|1070.4|26
1654227000000|2022-06-03 03:30:00|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.1|1071.5|4
1654227300000|2022-06-03 03:35:00|1072.8|1071.8|1072.5|1071.5|1073|1072.2|1072.3|1071.5|7
1654227600000|2022-06-03 03:40:00|1072.8|1071.8|1072.2|1071.6|1073|1072.4|1072.2|1071.6|76
1654227900000|2022-06-03 03:45:00|1072.3|1071.7|1073|1072|1073|1072|1072.3|1071.3|3
1654228200000|2022-06-03 03:50:00|1072.7|1072.1|1073|1072.4|1073|1072.4|1072.4|1071.4|19
1654228500000|2022-06-03 03:55:00|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1072.8|1071.8|10
1654228800000|2022-06-03 04:00:00|1073|1072.4|1073.3|1072.3|1073.3|1072.4|1072.6|1072|10
1654229100000|2022-06-03 04:05:00|1073.2|1072.6|1073.3|1072.7|1073.4|1072.7|1073|1072.2|2
1654229400000|2022-06-03 04:10:00|||||||||1
1654229700000|2022-06-03 04:15:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|2
1654230000000|2022-06-03 04:20:00|1073.1|1072.5|1073.5|1072.9|1073.6|1072.9|1073.1|1072.5|3
1654230300000|2022-06-03 04:25:00|1073.7|1072.5|1075.2|1074.6|1075.6|1075|1073.7|1072.5|41
1654230600000|2022-06-03 04:30:00|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|6
1654230900000|2022-06-03 04:35:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.6|1075.2|1074.5|3
1654231200000|2022-06-03 04:40:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.2|7
1654231500000|2022-06-03 04:45:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.6|1075.1|1074.1|13
1654231800000|2022-06-03 04:50:00|1075.4|1074.4|1074.1|1073.5|1075.4|1074.5|1074.1|1073.4|10
1654232100000|2022-06-03 04:55:00|1074|1073.1|1073.6|1073|1074.3|1073.4|1073.5|1072.9|11
1654232400000|2022-06-03 05:00:00|1073.9|1073.3|1074.4|1073.8|1075|1074.4|1073.9|1073.3|23
1654232700000|2022-06-03 05:05:00|1074.5|1073.9|1074.5|1073.9|1074.8|1073.9|1074|1073.4|5
1654233000000|2022-06-03 05:10:00|1074.6|1073.6|1073.4|1072.8|1074.9|1074.1|1073.4|1072.8|11
1654233300000|2022-06-03 05:15:00|1073.2|1072.6|1074.1|1073.1|1074.3|1073.6|1073.2|1072.6|11
1654233600000|2022-06-03 05:20:00|1074.3|1073.3|1073.7|1073.1|1074.5|1073.4|1073.5|1072.9|2
1654233900000|2022-06-03 05:25:00|1073.9|1073.3|1073.6|1073|1074.2|1073.6|1073.4|1072.8|10
1654234200000|2022-06-03 05:30:00|1073.5|1072.9|1073.4|1072.8|1074.1|1073.4|1073.4|1072.8|3
1654234500000|2022-06-03 05:35:00|1073.2|1072.6|1073.5|1072.9|1073.5|1072.9|1073.1|1072.5|4
1654234800000|2022-06-03 05:40:00|1073.6|1072.6|1073.3|1072.3|1073.6|1072.6|1072.9|1072|6
1654235100000|2022-06-03 05:45:00|1073.1|1072.5|1073|1072|1073.1|1072.5|1072.7|1072|13
1654235400000|2022-06-03 05:50:00|1072.7|1072.1|1072.6|1072|1073.2|1072.6|1072.6|1072|3
1654235700000|2022-06-03 05:55:00|1072.1|1071.5|1070.6|1070|1072.1|1071.5|1069.9|1069.2|29
1654236000000|2022-06-03 06:00:00|1070.7|1070.1|1070.9|1069.9|1071.4|1070.4|1070.2|1069.5|12
1654236300000|2022-06-03 06:05:00|1070.7|1070.1|1070.6|1070|1071.1|1070.1|1070.4|1069.7|4
1654236600000|2022-06-03 06:10:00|1070.7|1070.1|1070.6|1070|1070.7|1070.1|1070.2|1069.5|6
1654236900000|2022-06-03 06:15:00|1070.7|1070.1|1073.6|1072.6|1073.6|1072.6|1070.7|1070.1|25
1654237200000|2022-06-03 06:20:00|1073.3|1072.3|1073.1|1072.1|1073.6|1072.7|1072.7|1072|19
1654237500000|2022-06-03 06:25:00|1073.6|1072.6|1073.2|1072.6|1073.6|1072.8|1072.7|1071.9|15
1654237800000|2022-06-03 06:30:00|1073.4|1072.8|1072.7|1072.1|1073.4|1072.8|1072.2|1071.5|19
1654238100000|2022-06-03 06:35:00|1072.5|1071.9|1073.1|1072.1|1073.2|1072.1|1072.5|1071.7|2
1654238400000|2022-06-03 06:40:00|1073|1072.4|1073.1|1072.1|1073.8|1072.8|1073|1071.8|2
1654238700000|2022-06-03 06:45:00|1073.4|1071.9|1073.9|1072.4|1073.9|1072.4|1073.1|1071.9|3
1654239000000|2022-06-03 06:50:00|1073.6|1072.6|1071.9|1070.4|1073.7|1072.6|1071.1|1070.4|24
1654239300000|2022-06-03 06:55:00|1071.6|1070.6|1072.6|1071.6|1072.6|1071.6|1071.5|1070.6|6
1654239600000|2022-06-03 07:00:00|1072.2|1071.8|1071.5|1070.9|1072.7|1071.8|1071.5|1070.5|1
1654239900000|2022-06-03 07:05:00|1071.4|1070.8|1070.3|1069.3|1071.4|1070.8|1069.7|1068.9|31
1654240200000|2022-06-03 07:10:00|1070.1|1069.1|1070.9|1069.9|1070.9|1070.1|1069.6|1069|10
1654240500000|2022-06-03 07:15:00|1070.7|1070.1|1071.1|1070.1|1071.1|1070.1|1069.9|1069.1|16
1654240800000|2022-06-03 07:20:00|1071.4|1069.9|1071.7|1071.1|1072.1|1071.5|1071.3|1069.9|7
1654241100000|2022-06-03 07:25:00|1071.8|1071.2|1071.2|1070.6|1072.1|1071.2|1071.2|1070.4|3
1654241400000|2022-06-03 07:30:00|1071.5|1070.5|1072|1071.4|1072.2|1071.5|1071.2|1070.5|1
1654241700000|2022-06-03 07:35:00|1072.1|1071.5|1072.2|1071.6|1073.4|1072.8|1072.1|1071.5|13
1654242000000|2022-06-03 07:40:00|1072.4|1071.8|1072|1071.4|1072.9|1071.9|1071.7|1071.1|6
1654242300000|2022-06-03 07:45:00|1072.2|1071.6|1072.2|1071.6|1072.3|1071.6|1071.7|1070.8|14
1654242600000|2022-06-03 07:50:00|1072|1071.4|1071.6|1071|1072.3|1071.4|1071.4|1070.4|61
1654242900000|2022-06-03 07:55:00|1071.3|1070.7|1072.2|1071.6|1072.2|1071.6|1070.7|1069.9|17
1654243200000|2022-06-03 08:00:00|1072.3|1071.7|1072.3|1071.3|1072.5|1071.7|1072|1071|1
1654243500000|2022-06-03 08:05:00|1072|1071.4|1072.2|1071.2|1072.2|1071.4|1072|1071.2|0
1654243800000|2022-06-03 08:10:00|1072.3|1070.8|1075.4|1074.4|1076.3|1075.5|1071.8|1070.8|37
1654244100000|2022-06-03 08:15:00|1075.7|1074.2|1074.7|1073.7|1075.7|1074.7|1074.7|1073.5|6
1654244400000|2022-06-03 08:20:00|1075|1073.5|1075.3|1074.3|1075.5|1074.6|1074.1|1073.1|18
1654244700000|2022-06-03 08:25:00|1075.2|1074.6|1076.8|1075.8|1076.8|1076.1|1075.2|1074.6|26
1654245000000|2022-06-03 08:30:00|1076.5|1075.9|1076.6|1076|1076.8|1076|1076|1075|45
1654245300000|2022-06-03 08:35:00|1076.5|1075.9|1076|1075.4|1076.6|1076|1075.8|1075|19
1654245600000|2022-06-03 08:40:00|1076.2|1075.2|1075.3|1074.3|1076.2|1075.2|1074.8|1074|17
1654245900000|2022-06-03 08:45:00|1075.2|1074.2|1075.3|1074.7|1076.8|1075.9|1074.7|1073.8|21
1654246200000|2022-06-03 08:50:00|1075.6|1074.6|1074.8|1074.2|1076|1075|1074.8|1074.2|14
1654246500000|2022-06-03 08:55:00|1074.7|1074.1|1071.8|1070.8|1074.7|1074.1|1071.3|1070.5|141
1654246800000|2022-06-03 09:00:00|1072|1070.5|1072.5|1071.5|1073|1072.2|1071.3|1070.5|22
1654247100000|2022-06-03 09:05:00|1072.3|1071.7|1074.3|1073.3|1075|1074.4|1072.3|1071.5|32
1654247400000|2022-06-03 09:10:00|1074.7|1073.7|1073.8|1073.2|1075.4|1074.8|1072.9|1071.9|44
1654247700000|2022-06-03 09:15:00|1073.9|1072.9|1071.1|1070.5|1073.9|1072.9|1071.1|1070.5|42
1654248000000|2022-06-03 09:20:00|1071.9|1070.4|1071.3|1070.7|1072.1|1071.3|1071.1|1070.3|21
1654248300000|2022-06-03 09:25:00|1071.5|1070.5|1073|1072|1073.2|1072.2|1071.5|1070.5|10
1654248600000|2022-06-03 09:30:00|1073.1|1072.1|1072.2|1071.6|1073.4|1072.2|1072.2|1071.5|4
1654248900000|2022-06-03 09:35:00|1072.1|1071.5|1072.9|1071.4|1073|1071.7|1071.5|1070.9|18
1654249200000|2022-06-03 09:40:00|1073|1071.5|1072.8|1071.8|1073.4|1072.2|1072.4|1071.3|5
1654249500000|2022-06-03 09:45:00|1073.2|1071.7|1072.4|1071.8|1073.3|1072.5|1072.1|1071|8
1654249800000|2022-06-03 09:50:00|1072.5|1071.5|1073.4|1071.9|1073.4|1072.2|1072.4|1071.5|9
1654250100000|2022-06-03 09:55:00|1073.1|1072.1|1072.8|1072.2|1073.4|1072.2|1072.6|1071.7|11
1654250400000|2022-06-03 10:00:00|1072.9|1072.3|1072.8|1072.2|1073.2|1072.4|1072.3|1071.5|16
1654250700000|2022-06-03 10:05:00|1073.5|1072|1072|1071.4|1073.5|1072.3|1071.6|1071|51
1654251000000|2022-06-03 10:10:00|1072.1|1071.5|1070.6|1070|1072.6|1071.8|1070.6|1070|61
1654251300000|2022-06-03 10:15:00|1070.4|1069.8|1068.8|1067.8|1070.8|1069.8|1066.8|1065.7|93
1654251600000|2022-06-03 10:20:00|1069.1|1067.6|1070.5|1069|1070.8|1069.9|1067.8|1067.1|24
1654251900000|2022-06-03 10:25:00|1070.4|1068.9|1070.1|1068.6|1070.8|1070.2|1069.8|1068.5|18
1654252200000|2022-06-03 10:30:00|1069.8|1068.8|1068.6|1067.1|1070.1|1069.1|1067.8|1066.6|17
1654252500000|2022-06-03 10:35:00|1068.7|1067.2|1067|1065.5|1070.4|1069.3|1066.3|1065.3|77
1654252800000|2022-06-03 10:40:00|1066.3|1065.3|1065.6|1064.6|1066.8|1065.6|1065.2|1064.4|53
1654253100000|2022-06-03 10:45:00|1066|1064.5|1063.7|1062.7|1066.1|1064.9|1063.2|1062.2|101
1654253400000|2022-06-03 10:50:00|1063.8|1062.8|1064.5|1063|1065.4|1064.6|1063.3|1062.1|48
1654253700000|2022-06-03 10:55:00|1064.3|1063.3|1064|1062.5|1064.4|1063.8|1063|1062.3|11
1654254000000|2022-06-03 11:00:00|1063.6|1062.6|1061.8|1061.2|1063.6|1062.6|1061.3|1060.3|28
1654254300000|2022-06-03 11:05:00|1062|1061|1060.4|1059.4|1062.3|1061.5|1059.1|1058.5|60
1654254600000|2022-06-03 11:10:00|1060.6|1059.1|1059.7|1059.1|1061|1060.2|1059.7|1059.1|26
1654254900000|2022-06-03 11:15:00|1060.1|1059.4|1062.4|1061.4|1063|1062.3|1060.1|1059.3|22
1654255200000|2022-06-03 11:20:00|1062.2|1061.6|1062.1|1061.1|1064.7|1063.4|1061.6|1060.4|130
1654255500000|2022-06-03 11:25:00|1061.7|1060.6|1058.8|1058.2|1061.7|1060.6|1057.3|1056.1|107
1654255800000|2022-06-03 11:30:00|1059|1058|1064.4|1063.4|1064.8|1063.4|1059|1057.9|100
1654256100000|2022-06-03 11:35:00|1064.2|1062.7|1065.5|1064|1066.8|1065.6|1063.8|1062.7|162
1654256400000|2022-06-03 11:40:00|1065.6|1064.1|1065.2|1064.6|1065.9|1065.1|1065.1|1064|42
1654256700000|2022-06-03 11:45:00|1065.3|1064.7|1064.9|1063.9|1066.2|1065.2|1064.2|1063.6|92
1654257000000|2022-06-03 11:50:00|1064.5|1063.7|1063.2|1062.2|1065|1064.4|1062.9|1061.8|73
1654257300000|2022-06-03 11:55:00|1063.1|1062.1|1062.9|1062.3|1063.6|1062.3|1061|1060.4|79
1654257600000|2022-06-03 12:00:00|1062.8|1062.2|1060.9|1060.3|1063.6|1062.8|1060.9|1059.7|46
1654257900000|2022-06-03 12:05:00|1060.8|1060.2|1063|1062.4|1063.2|1062.5|1060.5|1059.7|79
1654258200000|2022-06-03 12:10:00|1063.1|1062.5|1061.8|1060.8|1063.3|1062.7|1061.8|1060.8|34
1654258500000|2022-06-03 12:15:00|1061.4|1060.4|1059|1058|1062.1|1061|1057.6|1056.8|100
1654258800000|2022-06-03 12:20:00|1058.8|1058.2|1056.1|1055.1|1059|1058.2|1053.9|1053.3|99
1654259100000|2022-06-03 12:25:00|1056.2|1055.2|1053|1051.5|1057.1|1056.3|1052.1|1050.6|122
1654259400000|2022-06-03 12:30:00|1052.5|1051|1056.4|1055.8|1057|1056.3|1050.8|1049.3|372
1654259700000|2022-06-03 12:35:00|1056.5|1055.5|1055|1054|1056.6|1055.6|1054|1052.9|63
1654260000000|2022-06-03 12:40:00|1055.4|1053.9|1053.2|1051.7|1055.5|1054.2|1051.4|1050.7|113
1654263000000|2022-06-03 13:30:00|1049.1|1048.1|1052.4|1051.8|1057.2|1056.3|1049.1|1048.1|1308
1654263300000|2022-06-03 13:35:00|1052.3|1051.7|1058.5|1057.9|1058.5|1057.9|1050.3|1049.7|744
1654263600000|2022-06-03 13:40:00|1058.6|1058|1056.4|1055.8|1059.3|1058.5|1054.8|1054.1|413
1654263900000|2022-06-03 13:45:00|1056.3|1055.7|1058.1|1057.5|1060|1059.3|1052.7|1052|451
1654264200000|2022-06-03 13:50:00|1058|1057.4|1060.3|1059.7|1061|1060.3|1054.2|1053.5|361
1654264500000|2022-06-03 13:55:00|1060.1|1059.5|1059.5|1058.5|1063|1062|1058.5|1057.9|481
1654264800000|2022-06-03 14:00:00|1059.4|1058.8|1054.9|1054.3|1059.6|1059|1054.6|1053.8|322
1654265100000|2022-06-03 14:05:00|1055|1054.4|1053.8|1053.2|1055.8|1054.9|1052.5|1051.9|385
1654265400000|2022-06-03 14:10:00|1054|1053|1052.1|1051.1|1055.2|1054.6|1051.5|1050.9|238
1654265700000|2022-06-03 14:15:00|1051.9|1051.3|1049.5|1048.9|1052.6|1051.8|1048.6|1048|572
1654266000000|2022-06-03 14:20:00|1049.4|1048.8|1044.8|1044.2|1050.2|1049.6|1044.1|1043.5|909
1654266300000|2022-06-03 14:25:00|1044.9|1044.3|1052.5|1051.9|1053|1052.4|1044.9|1044.3|857
1654266600000|2022-06-03 14:30:00|1052.6|1052|1053.8|1052.8|1054.5|1053.9|1052.4|1051.8|316
1654266900000|2022-06-03 14:35:00|1053.6|1053|1056.4|1055.8|1056.8|1055.8|1052.5|1051.9|226
1654267200000|2022-06-03 14:40:00|1056.5|1055.9|1057|1056.4|1057|1056.4|1054|1053.4|197
1654267500000|2022-06-03 14:45:00|1056.9|1056.3|1058.5|1057.9|1060|1059.3|1056.5|1055.9|328
1654267800000|2022-06-03 14:50:00|1058.4|1057.8|1057.8|1056.8|1059.6|1059|1057|1056.3|140
1654268100000|2022-06-03 14:55:00|1057.3|1056.7|1055.4|1054.8|1058.6|1057.8|1055.4|1054.5|158
1654268400000|2022-06-03 15:00:00|1055.5|1054.9|1053.1|1052.5|1055.5|1054.9|1053.1|1052.5|250
1654268700000|2022-06-03 15:05:00|1053|1052.4|1052.7|1052.1|1054.2|1053.6|1052.2|1051.6|221
1654269000000|2022-06-03 15:10:00|1052.5|1051.9|1052.7|1052.1|1053.9|1053.2|1051.9|1051.1|302
1654269300000|2022-06-03 15:15:00|1052.9|1052.3|1051.5|1050.9|1053.7|1053.1|1050.6|1050|308
1654269600000|2022-06-03 15:20:00|1051.4|1050.8|1050.3|1049.7|1053.1|1052.4|1049.6|1049|191
1654269900000|2022-06-03 15:25:00|1049.9|1049.3|1048.8|1047.8|1050.6|1049.8|1048.8|1047.8|151
1654270200000|2022-06-03 15:30:00|1048.7|1048.1|1053.2|1052.6|1054.7|1054.1|1048.2|1047.6|238
1654270500000|2022-06-03 15:35:00|1053|1052.4|1052.3|1051.7|1053.7|1052.9|1051.9|1051|148
1654270800000|2022-06-03 15:40:00|1052.2|1051.6|1052.8|1052.2|1053|1052.2|1050.9|1050.3|100
1654271100000|2022-06-03 15:45:00|1052.6|1052|1052.3|1051.7|1053|1052.4|1051.3|1050.7|151
1654271400000|2022-06-03 15:50:00|1052.4|1051.8|1053.9|1053.3|1054.8|1054.2|1052.2|1051.6|238
1654271700000|2022-06-03 15:55:00|1053.8|1053.2|1053|1052.4|1055.3|1054.7|1052.9|1052.3|183
1654272000000|2022-06-03 16:00:00|1052.9|1052.3|1052|1051.4|1053.5|1052.9|1051.3|1050.7|159
1654272300000|2022-06-03 16:05:00|1052.1|1051.5|1053.2|1052.2|1053.6|1052.9|1051.9|1051.2|132
1654272600000|2022-06-03 16:10:00|1053|1052.4|1052.9|1052.3|1054.9|1054.3|1052.8|1052.2|134
1654272900000|2022-06-03 16:15:00|1052.8|1052.2|1055|1054.4|1055.6|1055|1052.5|1051.8|584
1654273200000|2022-06-03 16:20:00|1055.1|1054.5|1055.4|1054.8|1056.9|1056.3|1054.9|1054.3|179
1654273500000|2022-06-03 16:25:00|1055.7|1055.1|1056.2|1055.6|1056.3|1055.7|1055.2|1054.6|348
1654273800000|2022-06-03 16:30:00|1056.4|1055.8|1056.4|1055.8|1057.4|1056.8|1055.5|1054.9|178
1654274100000|2022-06-03 16:35:00|1056.3|1055.7|1056.9|1056.3|1057.2|1056.6|1056.1|1055.5|147
1654274400000|2022-06-03 16:40:00|1057|1056.4|1056.7|1056.1|1059.5|1058.8|1056.5|1055.9|249
1654274700000|2022-06-03 16:45:00|1056.6|1056|1055.7|1055.1|1057.1|1056.3|1055.4|1054.6|250
1654275000000|2022-06-03 16:50:00|1055.8|1055.2|1055.3|1054.7|1056.7|1056.1|1053.4|1052.7|207
1654275300000|2022-06-03 16:55:00|1055.2|1054.6|1054.9|1054.3|1055.3|1054.7|1054.2|1053.6|169
1654275600000|2022-06-03 17:00:00|1054.8|1054.2|1053.9|1053.3|1054.9|1054.2|1053.8|1053.2|172
1654275900000|2022-06-03 17:05:00|1053.8|1053.2|1054.3|1053.7|1054.4|1053.8|1053.3|1052.7|150
1654276200000|2022-06-03 17:10:00|1054.2|1053.6|1053|1052.4|1054.2|1053.6|1052.9|1052.3|159
1654276500000|2022-06-03 17:15:00|1053.3|1052.7|1053.2|1052.6|1053.5|1052.9|1052|1051.4|302
1654276800000|2022-06-03 17:20:00|1053.3|1052.7|1053|1052.4|1053.7|1053.1|1052.9|1052.3|175
1654277100000|2022-06-03 17:25:00|1053.1|1052.5|1054.7|1054.1|1054.9|1054.3|1053|1052.4|276
1654277400000|2022-06-03 17:30:00|1054.8|1054.2|1054.7|1054.1|1055.5|1054.8|1054.2|1053.6|266
1654277700000|2022-06-03 17:35:00|1054.4|1053.8|1052.7|1052.1|1054.5|1053.9|1052|1051.4|225
1654278000000|2022-06-03 17:40:00|1052.5|1051.9|1052.9|1052.3|1053.3|1052.7|1052.4|1051.8|437
1654278300000|2022-06-03 17:45:00|1052.8|1052.2|1053.6|1053|1053.9|1053.1|1052.5|1051.9|198
1654278600000|2022-06-03 17:50:00|1053.5|1052.9|1052|1051.4|1053.7|1053.1|1051.7|1051.1|181
1654278900000|2022-06-03 17:55:00|1052.1|1051.5|1051|1050.4|1052.5|1051.9|1051|1050.4|229
1654279200000|2022-06-03 18:00:00|1050.9|1050.3|1048.6|1048|1050.9|1050.3|1047.7|1047.1|667
1654279500000|2022-06-03 18:05:00|1048.5|1047.9|1048.4|1047.8|1049|1048.4|1047.8|1047.2|721
1654279800000|2022-06-03 18:10:00|1048.3|1047.7|1047.5|1046.9|1048.5|1047.9|1046.8|1046.2|3379
1654280100000|2022-06-03 18:15:00|1047.7|1047.1|1048.9|1047.9|1049|1048.4|1047.4|1046.8|532
1654473600000|2022-06-06 00:00:00|1069.7|1068.7|1084.5|1083|1084.6|1083.1|1068.7|1067.5|2255
1654473900000|2022-06-06 00:05:00|1084.2|1083.2|1089.1|1088.1|1089.6|1088.6|1083.6|1083|453
1654474200000|2022-06-06 00:10:00|1089.7|1088.2|1087.1|1085.6|1091.2|1089.9|1085.1|1084.2|273
1654474500000|2022-06-06 00:15:00|1087.3|1085.8|1084|1083|1087.3|1086|1083.4|1082.1|123
1654474800000|2022-06-06 00:20:00|1083.9|1082.4|1085.4|1084.8|1086.5|1085.7|1083.2|1082.1|83
1654475100000|2022-06-06 00:25:00|1086|1085|1086|1085|1087.1|1086|1084.9|1083.9|112
1654475400000|2022-06-06 00:30:00|1086.3|1084.8|1090.8|1090.2|1096.3|1095.2|1086|1084.8|313
1654475700000|2022-06-06 00:35:00|1091.1|1090.1|1091.7|1090.7|1092.1|1091|1089.3|1088.5|90
1654476000000|2022-06-06 00:40:00|1091.4|1089.9|1091.1|1089.6|1092.2|1091.4|1089.8|1089.2|101
1654476300000|2022-06-06 00:45:00|1090.8|1089.8|1090.5|1089|1091.3|1090|1089.3|1088.6|79
1654476600000|2022-06-06 00:50:00|1090.6|1089.1|1092.7|1092.1|1092.7|1092.1|1089.9|1089|69
1654476900000|2022-06-06 00:55:00|1092.6|1092|1090.7|1090.1|1093.5|1092.2|1090.3|1089|81
1654477200000|2022-06-06 01:00:00|1091|1090|1091|1089.5|1091.2|1090.1|1089.3|1088.5|46
1654477500000|2022-06-06 01:05:00|1090.7|1089.7|1094.3|1092.8|1096.2|1094.9|1090.3|1089.3|83
1654477800000|2022-06-06 01:10:00|1094.1|1092.6|1093.6|1092.1|1095.3|1094.3|1092.8|1092|47
1654478100000|2022-06-06 01:15:00|1093.1|1091.6|1094.7|1093.7|1095.1|1094.2|1092.6|1091.6|41
1654478400000|2022-06-06 01:20:00|1094.5|1093.9|1096.4|1095.8|1096.5|1095.8|1094.5|1093.6|37
1654478700000|2022-06-06 01:25:00|1096.6|1095.6|1095.1|1093.6|1098.6|1097.7|1094.2|1093.2|103
1654479000000|2022-06-06 01:30:00|1095|1093.5|1093.9|1092.4|1096|1095.2|1092.8|1091.6|182
1654479300000|2022-06-06 01:35:00|1093.5|1092.5|1094|1093|1094|1093.1|1092.7|1091.6|14
1654479600000|2022-06-06 01:40:00|1094.4|1092.9|1096.5|1095.5|1096.5|1095.7|1094.3|1092.9|62
1654479900000|2022-06-06 01:45:00|1096.3|1095.3|1097.8|1096.3|1098|1096.6|1096.1|1095.1|101
1654480200000|2022-06-06 01:50:00|1097.6|1096.6|1098.4|1096.9|1098.7|1097.9|1096.8|1095.8|98
1654480500000|2022-06-06 01:55:00|1098.3|1096.8|1096.5|1095|1098.7|1097.6|1096.3|1095|27
1654480800000|2022-06-06 02:00:00|1096.3|1095.3|1097.8|1097.2|1099.5|1098|1096.3|1095|30
1654481100000|2022-06-06 02:05:00|1097.7|1097.1|1098.1|1097.5|1099.2|1097.8|1097.3|1096.4|22
1654481400000|2022-06-06 02:10:00|1098|1097.4|1097.1|1096.1|1099.1|1097.8|1096.9|1096.1|12
1654481700000|2022-06-06 02:15:00|1097.5|1096|1097.2|1095.7|1097.5|1096.3|1096.5|1095.7|22
1654482000000|2022-06-06 02:20:00|1097.1|1095.6|1092.8|1091.8|1097.2|1095.8|1092.8|1091.8|41
1654482300000|2022-06-06 02:25:00|1092.9|1091.9|1092.3|1091.7|1093.6|1092.3|1091.9|1091.3|31
1654482600000|2022-06-06 02:30:00|1092.5|1091.5|1095.5|1094|1095.5|1094.1|1092.4|1091.5|28
1654482900000|2022-06-06 02:35:00|1095.2|1094.6|1095.3|1093.8|1095.3|1094.7|1093.4|1092.5|19
1654483200000|2022-06-06 02:40:00|1095.4|1093.9|1093.8|1092.8|1095.7|1094.8|1093.8|1092.8|13
1654483500000|2022-06-06 02:45:00|1094.1|1092.6|1094.8|1093.8|1095|1093.8|1093.7|1092.6|18
1654483800000|2022-06-06 02:50:00|1094.4|1093.5|1095|1093.5|1095|1094|1094.1|1092.9|5
1654484100000|2022-06-06 02:55:00|1094.8|1093.8|1094.5|1093|1095|1093.8|1094.1|1093|9
1654484400000|2022-06-06 03:00:00|1094.4|1092.9|1091.9|1091.3|1094.5|1093.2|1091.7|1090.7|46
1654484700000|2022-06-06 03:05:00|1092|1091.4|1092.4|1091.4|1093|1091.6|1092|1091|5
1654485000000|2022-06-06 03:10:00|1092.1|1091.5|1092.4|1091.4|1093.3|1091.9|1091.5|1090.9|13
1654485300000|2022-06-06 03:15:00|1092.1|1091.1|1092.2|1090.7|1092.5|1091.3|1091.6|1090.5|9
1654485600000|2022-06-06 03:20:00|1091.9|1091.3|1090.4|1089.4|1092.5|1091.3|1089.9|1089.1|27
1654485900000|2022-06-06 03:25:00|1090|1089.5|1088.5|1087.9|1090.7|1089.6|1088.4|1087.7|10
1654486200000|2022-06-06 03:30:00|1088.7|1087.7|1089.3|1088.3|1089.8|1088.8|1088.4|1087.5|15
1654486500000|2022-06-06 03:35:00|1089.2|1088.6|1090.6|1089.1|1091|1089.9|1089.2|1088.5|19
1654486800000|2022-06-06 03:40:00|1090.7|1089.2|1089.9|1088.4|1090.7|1089.6|1089|1088.1|9
1654487100000|2022-06-06 03:45:00|1089.7|1088.7|1088.5|1087.9|1089.8|1088.7|1088.5|1087.9|3
1654487400000|2022-06-06 03:50:00|1088.3|1087.7|1088.4|1086.9|1088.6|1087.7|1087.2|1086.6|44
1654487700000|2022-06-06 03:55:00|1088.3|1087.4|1086.3|1085.7|1089.6|1088.4|1086.2|1085.6|22
1654488000000|2022-06-06 04:00:00|1086.2|1085.6|1087.6|1086.1|1087.7|1086.2|1086.2|1085.6|7
1654488300000|2022-06-06 04:05:00|1087.4|1085.9|1087|1085.5|1087.4|1085.9|1086.4|1085.4|2
1654488600000|2022-06-06 04:10:00|1086.4|1085.8|1086.9|1085.9|1086.9|1086.2|1086.4|1085.6|4
1654488900000|2022-06-06 04:15:00|1086.6|1086|1086|1085.4|1086.9|1086.1|1085.7|1085|10
1654489200000|2022-06-06 04:20:00|1085.9|1085.3|1086.1|1085.1|1086.6|1085.6|1085.9|1085|12
1654489500000|2022-06-06 04:25:00|1086.4|1085.4|1086.8|1086.2|1086.9|1086.2|1086|1085.1|5
1654489800000|2022-06-06 04:30:00|1087.7|1086.3|1090|1089.4|1090.4|1089.5|1087.6|1086.3|28
1654490100000|2022-06-06 04:35:00|1090.2|1089.2|1089.6|1088.6|1090.5|1089.4|1088.8|1088|10
1654490400000|2022-06-06 04:40:00|1089.7|1089.1|1090|1088.5|1090.6|1089.1|1089.1|1088.3|6
1654490700000|2022-06-06 04:45:00|1089.9|1088.4|1090.6|1089.6|1091|1089.6|1089.9|1088.4|5
1654491000000|2022-06-06 04:50:00|1090.7|1089.2|1090.4|1089.4|1090.8|1089.6|1090.1|1089.2|6
1654491300000|2022-06-06 04:55:00|1090.3|1089.7|1089.9|1088.9|1090.5|1089.9|1089.3|1088.4|8
1654491600000|2022-06-06 05:00:00|1089.2|1088.6|1088.1|1087.1|1089.6|1088.6|1087.8|1087|27
1654491900000|2022-06-06 05:05:00|1087.8|1087.2|1088.1|1087.1|1088.5|1087.9|1087.8|1086.8|10
1654492200000|2022-06-06 05:10:00|1088|1087.4|1088|1086.5|1088.5|1087.9|1087.5|1086.4|15
1654492500000|2022-06-06 05:15:00|1087.7|1086.7|1087.6|1086.6|1088|1086.9|1087.3|1086.4|4
1654492800000|2022-06-06 05:20:00|1088.2|1086.7|1088.3|1087.7|1088.5|1087.9|1087.6|1086.7|17
1654493100000|2022-06-06 05:25:00|1088.2|1087.6|1088.7|1087.2|1089.2|1087.7|1088.1|1086.8|10
1654493400000|2022-06-06 05:30:00|1088.5|1087.5|1090|1088.5|1090|1088.9|1088.4|1087|10
1654493700000|2022-06-06 05:35:00|1090.1|1088.6|1090.9|1089.9|1092|1091.2|1089.8|1088.6|62
1654494000000|2022-06-06 05:40:00|1091.5|1090|1091.6|1090.1|1092.1|1091.3|1090.4|1089.8|19
1654494300000|2022-06-06 05:45:00|1091.7|1090.2|1091|1090.4|1091.7|1090.6|1090.9|1090|3
1654494600000|2022-06-06 05:50:00|1090.9|1090.3|1090.5|1089.5|1091.1|1090.3|1090.4|1089.5|7
1654494900000|2022-06-06 05:55:00|1090.1|1089|1090.7|1090.1|1091|1090.1|1090|1089|7
1654495200000|2022-06-06 06:00:00|1090.3|1089.7|1089.9|1088.9|1090.3|1089.7|1087.8|1086.9|27
1654495500000|2022-06-06 06:05:00|1089.5|1088.5|1091|1090|1091.2|1090|1089.5|1088.2|8
1654495800000|2022-06-06 06:10:00|1090.9|1089.9|1092|1091.4|1092.7|1091.8|1090.5|1089.7|23
1654496100000|2022-06-06 06:15:00|1091.9|1091.3|1092.4|1091.4|1092.6|1091.9|1091.7|1090.8|20
1654496400000|2022-06-06 06:20:00|1092.2|1091.6|1090.2|1089.6|1092.5|1091.7|1090.1|1089.4|17
1654496700000|2022-06-06 06:25:00|1090.3|1089.7|1089.9|1088.9|1090.5|1089.7|1089|1088.4|19
1654497000000|2022-06-06 06:30:00|1090.7|1089.2|1091|1089.5|1091.1|1090.2|1089.6|1088.9|13
1654497300000|2022-06-06 06:35:00|1090.6|1089.6|1090.5|1089|1092.3|1091.2|1090.3|1088.8|18
1654497600000|2022-06-06 06:40:00|1090.4|1089.4|1092.3|1091.3|1092.3|1091.3|1090.4|1089.1|5
1654497900000|2022-06-06 06:45:00|1092.4|1091.4|1091.3|1089.8|1092.4|1091.6|1090.3|1089.3|16
1654498200000|2022-06-06 06:50:00|1091.5|1090|1091.6|1090.1|1091.8|1090.3|1091.5|1090|2
1654498500000|2022-06-06 06:55:00|1091.5|1090|1090.9|1089.9|1093|1091.9|1090.9|1089.8|20
1654498800000|2022-06-06 07:00:00|1091.3|1089.8|1093.6|1092.6|1094.3|1093.3|1091|1089.8|45
1654499100000|2022-06-06 07:05:00|1093.9|1093|1090.9|1089.9|1094.7|1094.1|1090.9|1089.9|35
1654499400000|2022-06-06 07:10:00|1090.8|1090.2|1089.9|1088.9|1090.8|1090.2|1087.8|1087.2|61
1654499700000|2022-06-06 07:15:00|1089.8|1089.2|1089.4|1088.8|1090.7|1090.1|1089.1|1088.5|17
1654500000000|2022-06-06 07:20:00|1089.3|1088.7|1092.8|1091.3|1092.8|1091.3|1089.3|1088.7|14
1654500300000|2022-06-06 07:25:00|1092.7|1091.2|1091.4|1089.9|1092.8|1091.4|1090.6|1089.6|5
1654500600000|2022-06-06 07:30:00|1091.1|1090.1|1091.3|1090.3|1091.4|1090.5|1091.1|1089.9|4
1654500900000|2022-06-06 07:35:00|1092.5|1091.5|1091.9|1090.4|1094.1|1093.5|1091.8|1090.3|34
1654501200000|2022-06-06 07:40:00|1091.8|1090.3|1091.8|1090.3|1092.9|1092.2|1090.9|1089.6|14
1654501500000|2022-06-06 07:45:00|1091|1090.4|1090.5|1089|1091|1090.4|1089.9|1088.8|13
1654501800000|2022-06-06 07:50:00|1090.1|1089.1|1091.4|1089.9|1091.6|1090.7|1088.9|1088.3|63
1654502100000|2022-06-06 07:55:00|1091.1|1090.1|1090.9|1089.4|1091.6|1090.5|1090.7|1089.4|7
1654502400000|2022-06-06 08:00:00|1090.7|1089.7|1091.6|1091|1095.1|1094.2|1090.7|1089.7|157
1654502700000|2022-06-06 08:05:00|1091.4|1090.8|1094.9|1094.3|1095|1094.3|1091.2|1090.6|39
1654503000000|2022-06-06 08:10:00|1095.1|1094.1|1096.4|1095.4|1097.6|1096.6|1093.8|1093|43
1654503300000|2022-06-06 08:15:00|1096.8|1095.3|1096.1|1095.5|1100|1098.8|1096.1|1095.3|66
1654503600000|2022-06-06 08:20:00|1096.3|1095.1|1096|1094.5|1097|1096|1095.3|1094.5|26
1654503900000|2022-06-06 08:25:00|1095.7|1094.7|1096|1094.5|1097.1|1095.9|1095.5|1094.5|15
1654504200000|2022-06-06 08:30:00|1095.7|1095.1|1094.4|1093.4|1096.1|1095.1|1093.8|1092.9|26
1654504500000|2022-06-06 08:35:00|1094.6|1093.1|1096|1095|1096.4|1095.6|1093.9|1093|27
1654504800000|2022-06-06 08:40:00|1095.9|1094.9|1094.2|1093.2|1096.3|1095.2|1094.2|1093.1|6
1654505100000|2022-06-06 08:45:00|1094.4|1093.8|1094.8|1094.2|1096.9|1095.5|1093.9|1093.3|24
1654505400000|2022-06-06 08:50:00|1094.9|1094.3|1096.5|1095|1096.9|1096.3|1094.9|1093.7|47
1654505700000|2022-06-06 08:55:00|1097.1|1095.6|1097.5|1096|1098.4|1097.7|1095.7|1094.7|73
1654506000000|2022-06-06 09:00:00|1096.3|1095.3|1095.1|1094.1|1096.7|1095.6|1095.1|1093.9|18
1654506300000|2022-06-06 09:05:00|1094.9|1094.3|1096.3|1094.8|1096.6|1095.6|1094.8|1094.1|20
1654506600000|2022-06-06 09:10:00|1096|1094.5|1096|1094.5|1097|1095.8|1095.1|1094.4|11
1654506900000|2022-06-06 09:15:00|1095.7|1094.7|1099.5|1098|1099.5|1098.2|1095.3|1094.5|78
1654507200000|2022-06-06 09:20:00|1099.6|1098.1|1099.8|1098.8|1102.4|1101.6|1098.6|1097.5|145
1654507500000|2022-06-06 09:25:00|1100.4|1098.9|1100.2|1099.6|1101.4|1100.2|1100.1|1098.9|21
1654507800000|2022-06-06 09:30:00|1100.3|1099.7|1099.7|1098.7|1100.5|1099.8|1098.1|1097.5|41
1654508100000|2022-06-06 09:35:00|1099.6|1099|1097.9|1096.9|1100|1099|1097.8|1096.9|24
1654508400000|2022-06-06 09:40:00|1097.8|1097.2|1097.7|1096.7|1098.3|1097.5|1097.1|1096.3|18
1654508700000|2022-06-06 09:45:00|1097.5|1096.9|1097.7|1097.1|1098.2|1097.5|1097.3|1096.7|10
1654509000000|2022-06-06 09:50:00|1098|1097.4|1097.3|1095.8|1098|1097.4|1096.6|1095.4|10
1654509300000|2022-06-06 09:55:00|1097.2|1096.2|1097.2|1095.7|1097.8|1097.1|1096.7|1095.7|12
1654509600000|2022-06-06 10:00:00|1097.3|1095.8|1097.2|1096.2|1097.6|1096.5|1096.3|1095.4|7
1654509900000|2022-06-06 10:05:00|1097.4|1096.4|1097.4|1096.4|1097.7|1097|1096.7|1096.1|16
1654510200000|2022-06-06 10:10:00|1097.2|1096.2|1097|1095.5|1097.9|1096.9|1096.5|1095.5|16
1654510500000|2022-06-06 10:15:00|1096.3|1095.7|1097.9|1097.3|1097.9|1097.3|1096.1|1095.3|32
1654510800000|2022-06-06 10:20:00|1097.7|1097.1|1097.3|1096.7|1097.8|1097.1|1097.2|1096.3|12
1654511100000|2022-06-06 10:25:00|1097.6|1096.6|1098.1|1096.6|1098.8|1098.2|1097.3|1096.5|68
1654511400000|2022-06-06 10:30:00|1097.7|1096.7|1097.3|1096.7|1098.2|1097.6|1096.8|1095.6|26
1654511700000|2022-06-06 10:35:00|1098.3|1096.8|1098.9|1097.9|1099.6|1098.8|1097.7|1096.7|69
1654512000000|2022-06-06 10:40:00|1100.3|1099.3|1099.6|1099|1101|1099.7|1099.5|1098.8|129
1654512300000|2022-06-06 10:45:00|1099.5|1098.5|1099.4|1097.9|1099.5|1098.5|1098.6|1097.9|19
1654512600000|2022-06-06 10:50:00|1099.2|1098.2|1097.1|1096.5|1099.2|1098.5|1096.6|1095.6|28
1654512900000|2022-06-06 10:55:00|1097|1096.4|1097|1096.4|1097.3|1096.4|1096.7|1095.5|5
1654513200000|2022-06-06 11:00:00|1096.7|1095.7|1092.4|1091.4|1097.6|1096.8|1092.3|1091.1|94
1654513500000|2022-06-06 11:05:00|1092.5|1091.5|1090.6|1090|1092.6|1091.7|1090|1088.5|31
1654513800000|2022-06-06 11:10:00|1090.5|1089.9|1089.3|1088.7|1092.7|1091.6|1089.3|1088.5|30
1654514100000|2022-06-06 11:15:00|1089.7|1088.8|1083|1081.5|1091|1089.7|1083|1081.5|173
1654514400000|2022-06-06 11:20:00|1082.5|1081.9|1085.6|1084.1|1086|1085.4|1082.2|1080.7|154
1654514700000|2022-06-06 11:25:00|1085.3|1084.7|1083.4|1082.4|1085.8|1084.7|1080.7|1079.5|95
1654515000000|2022-06-06 11:30:00|1083.5|1082.5|1084.4|1082.9|1084.5|1083.3|1082.8|1081.3|54
1654515300000|2022-06-06 11:35:00|1084.2|1083.2|1084.8|1083.8|1085.5|1084.5|1083.2|1082.5|38
1654515600000|2022-06-06 11:40:00|1084.5|1083.9|1085|1083.5|1085.1|1084.2|1081.7|1080.7|28
1654515900000|2022-06-06 11:45:00|1084.9|1083.9|1086.7|1085.2|1086.8|1085.5|1084.7|1083.5|55
1654516200000|2022-06-06 11:50:00|1086.8|1085.3|1088.4|1086.9|1089.2|1088.6|1085.6|1084.8|48
1654516500000|2022-06-06 11:55:00|1088.3|1087.3|1089.2|1087.7|1089.5|1088.3|1087.8|1086.5|16
1654516800000|2022-06-06 12:00:00|1089.1|1087.6|1087.9|1086.9|1090.4|1089.4|1087.9|1086.9|50
1654517100000|2022-06-06 12:05:00|1087.8|1087.2|1088.3|1087.7|1088.6|1087.7|1087.8|1086.5|42
1654517400000|2022-06-06 12:10:00|1088.5|1087.5|1085.2|1084.2|1089.7|1089.1|1084.7|1083.4|166
1654517700000|2022-06-06 12:15:00|1085.5|1084|1087.3|1085.8|1088|1086.7|1085.5|1084|34
1654518000000|2022-06-06 12:20:00|1087.2|1086.2|1087|1086|1087.8|1087.1|1085.9|1085.3|38
1654518300000|2022-06-06 12:25:00|1086.9|1085.9|1083.7|1082.7|1087.4|1086.2|1083.3|1082.6|35
1654518600000|2022-06-06 12:30:00|1083.5|1082.9|1083.4|1081.9|1085.9|1085.2|1083|1081.9|90
1654518900000|2022-06-06 12:35:00|1083.2|1082.2|1081.2|1079.7|1084.3|1083.6|1080.5|1079.5|79
1654519200000|2022-06-06 12:40:00|1081.1|1079.6|1085.1|1083.6|1085.8|1084.9|1081|1079.5|48
1654522200000|2022-06-06 13:30:00|1088.8|1087.3|1096.9|1095.9|1099.8|1099|1086.3|1085.3|1192
1654522500000|2022-06-06 13:35:00|1096.6|1096|1094.4|1093.8|1099.8|1099|1091.4|1090.6|702
1654522800000|2022-06-06 13:40:00|1094.3|1093.7|1096.4|1095.8|1098|1097.4|1091|1090.3|1221
1654523100000|2022-06-06 13:45:00|1096.3|1095.7|1102.4|1101.8|1102.8|1102.2|1096.1|1095.5|1429
1654523400000|2022-06-06 13:50:00|1101.9|1101.3|1105.4|1104.8|1106.8|1106.2|1096.9|1096.3|1249
1654523700000|2022-06-06 13:55:00|1105.3|1104.3|1101.4|1100.8|1107.2|1106.6|1099.4|1098.8|1082
1654524000000|2022-06-06 14:00:00|1101.3|1100.7|1098.9|1098.3|1104.9|1104.3|1097.6|1097|646
1654524300000|2022-06-06 14:05:00|1099.4|1098.8|1100.6|1100|1102.8|1102|1097.8|1096.9|649
1654524600000|2022-06-06 14:10:00|1100.5|1099.9|1102|1101.4|1104.7|1104|1100.5|1099.8|650
1654524900000|2022-06-06 14:15:00|1102.1|1101.5|1102.2|1101.6|1103.2|1102.6|1100.8|1100.2|282
1654525200000|2022-06-06 14:20:00|1102|1101|1098.8|1098.2|1102|1101.3|1097|1096.4|463
1654525500000|2022-06-06 14:25:00|1099.2|1098.6|1098.3|1097.7|1100.5|1099.8|1097.3|1096.5|226
1654525800000|2022-06-06 14:30:00|1098.2|1097.6|1099.3|1098.7|1099.6|1098.8|1095.9|1095.3|299
1654526100000|2022-06-06 14:35:00|1099|1098.4|1103.5|1102.5|1103.5|1102.8|1099|1098.2|290
1654526400000|2022-06-06 14:40:00|1103.4|1102.8|1102.3|1101.7|1105.5|1104.7|1101.3|1100.4|294
1654526700000|2022-06-06 14:45:00|1102.2|1101.6|1103.3|1102.3|1104.4|1103.8|1101.9|1101.1|407
1654527000000|2022-06-06 14:50:00|1103.1|1102.5|1104.7|1104.1|1106.5|1105.9|1103.1|1102.5|326
1654527300000|2022-06-06 14:55:00|1105|1104.4|1108.4|1107.8|1111.6|1110.9|1104.8|1104.2|462
1654527600000|2022-06-06 15:00:00|1108.5|1107.9|1110.1|1109.5|1113|1112.4|1108.1|1107.3|441
1654527900000|2022-06-06 15:05:00|1110.2|1109.6|1107.6|1107|1111.6|1110.9|1106.8|1106.2|383
1654528200000|2022-06-06 15:10:00|1107.5|1106.9|1110.4|1109.8|1111.6|1111|1106.4|1105.6|311
1654528500000|2022-06-06 15:15:00|1110.2|1109.6|1109.7|1109.1|1113.4|1112.8|1109|1108.4|327
1654528800000|2022-06-06 15:20:00|1109.9|1109.3|1110.9|1110.3|1112.9|1112.1|1109.9|1109.3|286
1654529100000|2022-06-06 15:25:00|1111|1110.4|1112.9|1112.3|1116.2|1115.6|1110.1|1109.4|499
1654529400000|2022-06-06 15:30:00|1113.1|1112.5|1111.5|1110.9|1114.5|1113.9|1110.8|1110.1|351
1654529700000|2022-06-06 15:35:00|1111.4|1110.8|1110.2|1109.2|1112.6|1112|1109.3|1108.7|480
1654530000000|2022-06-06 15:40:00|1110.1|1109.5|1108.8|1108.2|1110.5|1109.9|1108.1|1107.4|247
1654530300000|2022-06-06 15:45:00|1108.7|1108.1|1107.4|1106.8|1110.1|1109.4|1106.9|1106.3|312
1654530600000|2022-06-06 15:50:00|1107.3|1106.7|1106.4|1105.8|1108.5|1107.9|1105.6|1105|231
1654530900000|2022-06-06 15:55:00|1106.5|1105.5|1105.6|1105|1106.5|1105.8|1104.5|1103.8|199
1654531200000|2022-06-06 16:00:00|1105.7|1105.1|1103|1102.4|1106.6|1106|1102.7|1102.1|519
1654531500000|2022-06-06 16:05:00|1103.5|1102.9|1105.5|1104.5|1105.7|1105.1|1103.3|1102.6|215
1654531800000|2022-06-06 16:10:00|1105.3|1104.7|1102.3|1101.7|1105.3|1104.7|1102|1101.4|317
1654532100000|2022-06-06 16:15:00|1102.4|1101.8|1104.5|1103.9|1104.5|1103.9|1102.4|1101.8|238
1654532400000|2022-06-06 16:20:00|1104.6|1104|1107.3|1106.7|1107.3|1106.7|1103.9|1103.3|210
1654532700000|2022-06-06 16:25:00|1107.2|1106.6|1105.8|1104.8|1107.3|1106.7|1104.3|1103.6|284
1654533000000|2022-06-06 16:30:00|1105.7|1105.2|1103.8|1103.2|1107|1106.4|1103.5|1102.9|258
1654533300000|2022-06-06 16:35:00|1103.5|1102.9|1103.3|1102.7|1104.5|1103.9|1102.4|1101.8|303
1654533600000|2022-06-06 16:40:00|1103.2|1102.6|1101.5|1100.9|1103.2|1102.6|1099.4|1098.8|300
1654533900000|2022-06-06 16:45:00|1101.8|1100.8|1098|1097.4|1102|1101.2|1096.8|1096.2|435
1654534200000|2022-06-06 16:50:00|1097.9|1097.3|1097.3|1096.7|1098.3|1097.7|1095.3|1094.6|291
1654534500000|2022-06-06 16:55:00|1097.4|1096.4|1097.3|1096.7|1099|1098.2|1096.4|1095.8|785
1654534800000|2022-06-06 17:00:00|1097.1|1096.5|1098.1|1097.5|1098.3|1097.7|1096|1095.4|137
1654535100000|2022-06-06 17:05:00|1098|1097.4|1098.4|1097.8|1099.2|1098.6|1097.8|1097.1|71
1654535400000|2022-06-06 17:10:00|1098.3|1097.7|1101.7|1101.1|1102.3|1101.7|1098.1|1097.5|159
1654535700000|2022-06-06 17:15:00|1101.8|1101.2|1101|1100.4|1103.5|1102.9|1100.9|1100.2|165
1654536000000|2022-06-06 17:20:00|1101.6|1100.6|1101.8|1101.2|1102.5|1101.9|1100.8|1100.2|134
1654536300000|2022-06-06 17:25:00|1101.7|1101.1|1100.6|1100|1103.3|1102.7|1100.6|1100|1815
1654536600000|2022-06-06 17:30:00|1100.4|1099.8|1101.5|1100.5|1102.6|1102|1100.1|1099.5|147
1654536900000|2022-06-06 17:35:00|1101.3|1100.7|1102.6|1102|1102.7|1102.1|1100.5|1099.9|156
1654537200000|2022-06-06 17:40:00|1102.7|1102.1|1102.7|1102.1|1104.2|1103.6|1102.1|1101.5|181
1654537500000|2022-06-06 17:45:00|1102.8|1102.2|1104.3|1103.7|1104.6|1104|1102.6|1102|405
1654537800000|2022-06-06 17:50:00|1104.1|1103.5|1105.1|1104.5|1105.1|1104.5|1103.1|1102.5|167
1654538100000|2022-06-06 17:55:00|1105|1104.4|1103.7|1103.1|1105.8|1105.2|1102.8|1102.2|298
1654538400000|2022-06-06 18:00:00|1103.5|1102.9|1102|1101.4|1103.5|1102.9|1101.3|1100.7|368
1654538700000|2022-06-06 18:05:00|1102.1|1101|1103|1102.4|1103.5|1102.9|1102|1101|540
1654539000000|2022-06-06 18:10:00|1103.4|1102.8|1100.9|1100.3|1103.6|1103|1100.1|1099.5|2605
1654539300000|2022-06-06 18:15:00|1101.1|1100.5|1105.5|1104.5|1105.6|1104.9|1100.3|1099.7|1090
1654560000000|2022-06-07 00:00:00|1103.2|1101.7|1105.3|1103.8|1109|1108.2|1102.5|1101.5|200
1654560300000|2022-06-07 00:05:00|1105.2|1103.7|1100.9|1099.9|1105.2|1103.9|1100.5|1099.8|142
1654560600000|2022-06-07 00:10:00|1101.1|1099.6|1098.4|1096.9|1101.1|1099.8|1096.3|1095.6|100
1654560900000|2022-06-07 00:15:00|1098.1|1096.6|1097.4|1096.8|1098.3|1097.1|1096.7|1095.9|37
1654561200000|2022-06-07 00:20:00|1097.3|1096.7|1098.9|1097.4|1099|1097.8|1097.3|1096.6|30
1654561500000|2022-06-07 00:25:00|1098.4|1096.9|1100.1|1098.6|1100.4|1099.3|1097.4|1096.7|26
1654561800000|2022-06-07 00:30:00|1099.9|1098.4|1099.5|1098|1099.9|1098.8|1097.9|1096.9|28
1654562100000|2022-06-07 00:35:00|1099.4|1097.9|1098.8|1097.8|1099.5|1098.2|1098.5|1097.5|5
1654562400000|2022-06-07 00:40:00|1099.1|1097.6|1097.2|1096.6|1099.2|1098|1097.2|1096.6|62
1654562700000|2022-06-07 00:45:00|1098.2|1096.7|1098.4|1096.9|1098.5|1097.2|1097.8|1096.6|5
1654563000000|2022-06-07 00:50:00|1098.1|1097.1|1097.8|1096.8|1098.5|1097.2|1097.7|1096.8|6
1654563300000|2022-06-07 00:55:00|1097.7|1097.1|1098.5|1097.5|1098.5|1097.6|1097.7|1096.6|3
1654563600000|2022-06-07 01:00:00|1098.3|1097.7|1098|1097|1098.6|1097.7|1097.1|1096.5|23
1654563900000|2022-06-07 01:05:00|1097.9|1096.9|1098.9|1097.4|1100.1|1099.1|1097.9|1096.9|10
1654564200000|2022-06-07 01:10:00|1098.4|1097.3|1097.9|1096.9|1098.5|1097.5|1097.7|1096.9|16
1654564500000|2022-06-07 01:15:00|1097.7|1097.1|1098.2|1096.7|1098.5|1097.6|1097.7|1096.7|11
1654564800000|2022-06-07 01:20:00|1098|1097|1098|1097|1098.8|1098.2|1097.5|1096.9|11
1654565100000|2022-06-07 01:25:00|1097.9|1097.3|1098.4|1096.9|1098.5|1097.6|1097.1|1096.2|10
1654565400000|2022-06-07 01:30:00|1098.6|1097.1|1098.3|1097.3|1098.7|1097.4|1098.2|1096.8|3
1654565700000|2022-06-07 01:35:00|1097.9|1096.9|1099.4|1097.9|1099.4|1098.7|1097.7|1096.8|9
1654566000000|2022-06-07 01:40:00|1099.1|1098.1|1099.9|1098.9|1100.1|1098.9|1098.7|1098|2
1654566300000|2022-06-07 01:45:00|1100.5|1099|1100|1098.5|1100.9|1100|1099.7|1098.5|22
1654566600000|2022-06-07 01:50:00|1099.9|1098.4|1098.3|1097.3|1099.9|1098.8|1098.3|1097.3|10
1654566900000|2022-06-07 01:55:00|1098.5|1097|1097.9|1096.9|1098.5|1097.6|1097.8|1096.7|10
1654567200000|2022-06-07 02:00:00|1098|1097|1098.2|1096.7|1098.4|1097.1|1097.9|1096.7|1
1654567500000|2022-06-07 02:05:00|1097.7|1097.1|1097.5|1096.9|1098.3|1097.1|1097.2|1096.6|6
1654567800000|2022-06-07 02:10:00|1097.8|1096.8|1097.1|1096.5|1097.8|1096.9|1097.1|1096.4|17
1654568100000|2022-06-07 02:15:00|1097.2|1096.6|1097.5|1096.9|1098|1097.1|1097.2|1096.4|31
1654568400000|2022-06-07 02:20:00|1097.4|1096.8|1097.5|1096.9|1098.4|1097.2|1097.3|1096.5|17
1654568700000|2022-06-07 02:25:00|1097.4|1096.8|1097.7|1097.1|1097.9|1097.1|1097.4|1096.7|4
1654569000000|2022-06-07 02:30:00|1097.9|1096.9|1097.5|1096.9|1097.9|1097.1|1097.5|1096.7|9
1654569300000|2022-06-07 02:35:00|1097.9|1097|1097.7|1097.1|1097.9|1097.1|1097.4|1096.8|7
1654569600000|2022-06-07 02:40:00|1097.6|1097|1098|1097|1098.2|1097.1|1097.6|1096.7|6
1654569900000|2022-06-07 02:45:00||1097.4||1097.4||1097.4||1097.4|0
1654570200000|2022-06-07 02:50:00|1097.9|1097.3|1097.8|1097.2|1098.1|1097.4|1097.8|1097.1|44
1654570500000|2022-06-07 02:55:00|1097.7|1097.1|1098.1|1097.1|1098.1|1097.4|1097.6|1097|3
1654570800000|2022-06-07 03:00:00|1098.3|1097.7|1098.1|1097.1|1098.4|1097.7|1098|1096.9|18
1654571100000|2022-06-07 03:05:00|1098.2|1097.6|1097.7|1097.1|1098.2|1097.6|1097.4|1096.8|9
1654571400000|2022-06-07 03:10:00|1097.6|1097|1097.5|1096.9|1097.9|1097.1|1097.5|1096.9|4
1654571700000|2022-06-07 03:15:00|1097.4|1096.8|1097.6|1097|1097.7|1097.1|1097.4|1096.8|4
1654572000000|2022-06-07 03:20:00|1097.7|1097.1|1097.3|1096.7|1097.7|1097.1|1097.1|1096.5|11
1654572300000|2022-06-07 03:25:00|1097.7|1097.1|1097.2|1096.6|1097.7|1097.1|1096.3|1095.7|34
1654572600000|2022-06-07 03:30:00|1097.4|1096.4|1097.2|1096.6|1097.6|1097|1097.1|1096.4|3
1654572900000|2022-06-07 03:35:00|1097.5|1096.5|1097|1096.4|1097.6|1096.9|1097|1096.2|12
1654573200000|2022-06-07 03:40:00|1097.2|1096.6|1096.7|1096.1|1097.2|1096.6|1096.7|1096.1|36
1654573500000|2022-06-07 03:45:00|1097|1096.4|1097.1|1096.5|1097.2|1096.6|1096.8|1096.2|8
1654573800000|2022-06-07 03:50:00|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|7
1654574100000|2022-06-07 03:55:00|1098.7|1098.1|1098.4|1097.4|1099.3|1098.1|1098|1097.3|8
1654574400000|2022-06-07 04:00:00|1098.1|1097.5|1098.1|1097.1|1098.5|1097.5|1097.7|1096.9|5
1654574700000|2022-06-07 04:05:00|1099.1|1098.5|1099.9|1098.9|1099.9|1099.1|1099.1|1098.5|7
1654575000000|2022-06-07 04:10:00|1100|1099|1099.6|1099|1100.3|1099.2|1099.6|1098.5|7
1654575300000|2022-06-07 04:15:00|1099.4|1098.8|1099.3|1098.7|1099.8|1099|1099.3|1098.7|10
1654575600000|2022-06-07 04:20:00|1099.1|1098.1|1099.2|1098.6|1099.5|1098.6|1098.8|1098|4
1654575900000|2022-06-07 04:25:00|1099.4|1098.4|1098.6|1097.6|1099.5|1098.4|1098.4|1097.5|7
1654576200000|2022-06-07 04:30:00|1098.9|1097.9|1097.3|1096.3|1099.6|1099|1096.5|1095.9|122
1654576500000|2022-06-07 04:35:00|1097.4|1096.4|1097.8|1096.8|1098.7|1098|1097.3|1096.4|12
1654576800000|2022-06-07 04:40:00|1098.3|1097.3|1098.3|1097.3|1098.5|1097.3|1098.1|1096.8|1
1654577100000|2022-06-07 04:45:00|1098.4|1097.4|1097.8|1096.8|1098.4|1097.4|1097.7|1096.7|3
1654577400000|2022-06-07 04:50:00|||||||||2
1654577700000|2022-06-07 04:55:00|1097.7|1097.1|1097.6|1096.6|1097.9|1097.1|1097.2|1096.3|3
1654578000000|2022-06-07 05:00:00|1097.2|1096.8|1097.4|1096.4|1097.6|1097|1097.2|1096.3|4
1654578300000|2022-06-07 05:05:00|1096.9|1096.3|1096|1095.4|1097.3|1096.4|1095.8|1095.1|21
1654578600000|2022-06-07 05:10:00|1096.2|1095.2|1093.6|1092.6|1096.3|1095.4|1092.5|1091.9|73
1654578900000|2022-06-07 05:15:00|1093.5|1092.5|1092.4|1091.8|1093.7|1092.5|1091.6|1091|25
1654579200000|2022-06-07 05:20:00|1092.5|1091.9|1092.9|1092.3|1093.6|1092.8|1092.4|1091.7|12
1654579500000|2022-06-07 05:25:00|1093|1092.4|1092.3|1091.3|1093.2|1092.6|1092.3|1091.3|7
1654579800000|2022-06-07 05:30:00|1092.1|1091.5|1094.1|1093.1|1094.4|1093.6|1092.1|1091.5|21
1654580100000|2022-06-07 05:35:00|1094|1093.4|1096.3|1094.8|1096.3|1094.8|1094|1093.4|5
1654580400000|2022-06-07 05:40:00|1096.2|1094.7|1096.6|1095.1|1097.3|1096.4|1095.7|1094.6|9
1654580700000|2022-06-07 05:45:00|1096.7|1095.2|1097.3|1095.8|1097.3|1095.8|1096.6|1095.2|3
1654581000000|2022-06-07 05:50:00|1097.2|1095.7|1096.5|1095.9|1097.2|1096|1096.1|1095.1|6
1654581300000|2022-06-07 05:55:00|1096.6|1095.6|1095.6|1094.6|1097.3|1096.3|1095.5|1094.6|4
1654581600000|2022-06-07 06:00:00|1095.5|1094.9|1093.6|1092.1|1095.7|1094.9|1092.7|1091.7|29
1654581900000|2022-06-07 06:05:00|1093.7|1092.2|1093.6|1092.6|1093.7|1093.1|1092.7|1091.9|9
1654582200000|2022-06-07 06:10:00|1093.3|1092.7|1092.7|1092.1|1093.6|1092.9|1092.4|1091.8|11
1654582500000|2022-06-07 06:15:00|1093|1092|1094.1|1092.6|1094.1|1093|1093|1091.9|8
1654582800000|2022-06-07 06:20:00|1094.4|1092.9|1094.6|1093.6|1094.9|1094.1|1093.8|1092.7|3
1654583100000|2022-06-07 06:25:00|1094.5|1093.9|1093.5|1092.9|1095.8|1095|1093.5|1092.9|28
1654583400000|2022-06-07 06:30:00|1093.4|1092.8|1093.9|1092.4|1093.9|1093.1|1093.3|1092.4|3
1654583700000|2022-06-07 06:35:00|1093.6|1092.6|1094.2|1092.7|1094.2|1092.8|1093.6|1092.4|3
1654584000000|2022-06-07 06:40:00|1093.8|1092.8|1093.6|1092.6|1094.2|1093.4|1093.6|1092.4|1
1654584300000|2022-06-07 06:45:00|1094.2|1092.7|1093.7|1092.7|1094.2|1092.7|1092.9|1091.7|4
1654584600000|2022-06-07 06:50:00|1093.3|1092.3|1093.3|1092.3|1093.8|1092.6|1093|1092|1
1654584900000|2022-06-07 06:55:00|1093|1092.4|1093.7|1092.2|1093.8|1092.8|1093|1092.1|4
1654585200000|2022-06-07 07:00:00|1093.4|1092.4|1092|1091.4|1093.4|1092.5|1091|1090.4|15
1654585500000|2022-06-07 07:05:00|1092.2|1091.2|1094|1093.4|1095.1|1094.2|1092.2|1091.2|13
1654585800000|2022-06-07 07:10:00|1093.9|1093.3|1093.4|1092.4|1094|1093.4|1092.8|1091.9|8
1654586100000|2022-06-07 07:15:00|1093.1|1092.5|1093.2|1092.6|1094.1|1093.2|1093.1|1092.3|17
1654586400000|2022-06-07 07:20:00|1094.1|1092.4|1093.6|1093|1094.1|1093.3|1093.1|1092.4|38
1654586700000|2022-06-07 07:25:00|1094.1|1093.1|1093.3|1092.3|1094.1|1093.2|1091.7|1091.1|23
1654587000000|2022-06-07 07:30:00|1093.5|1092|1093.7|1092.2|1093.8|1092.4|1092.9|1091.9|2
1654587300000|2022-06-07 07:35:00|1093.8|1092.3|1093.7|1092.2|1093.8|1092.6|1092.7|1091.9|2
1654587600000|2022-06-07 07:40:00|1093.3|1092.3|1092.9|1091.4|1093.6|1092.9|1091.8|1091.1|14
1654587900000|2022-06-07 07:45:00|1093.1|1091.6|1095.5|1094.5|1095.5|1094.5|1092.2|1091.4|18
1654588200000|2022-06-07 07:50:00|1095.1|1094.2|1095.2|1093.7|1095.5|1094.6|1093.8|1092.8|13
1654588500000|2022-06-07 07:55:00|1094.8|1093.8|1095.2|1093.7|1095.3|1093.8|1094.7|1093.2|6
1654588800000|2022-06-07 08:00:00|1094.9|1093.9|1095.3|1094.7|1095.5|1094.7|1094.8|1093.5|7
1654589100000|2022-06-07 08:05:00|1095.4|1094.8|1092.1|1091.5|1095.8|1094.8|1092.1|1091.3|51
1654589400000|2022-06-07 08:10:00|1092.4|1091.4|1092.4|1090.9|1093.6|1092.1|1091.8|1090.3|38
1654589700000|2022-06-07 08:15:00|1092.5|1091|1093.3|1092.3|1093.7|1092.9|1091.9|1090.9|4
1654590000000|2022-06-07 08:20:00|1093.5|1092|1092.5|1091|1093.8|1092.9|1090.7|1090|19
1654590300000|2022-06-07 08:25:00|1091.9|1091.3|1092.2|1090.7|1092.5|1091.3|1091.5|1090.5|2
1654590600000|2022-06-07 08:30:00|1091.9|1090.9|1092|1091.4|1092.2|1091.5|1091.7|1090.5|5
1654590900000|2022-06-07 08:35:00|1093|1091.5|1095.1|1094.5|1095.1|1094.5|1092.7|1091.5|68
1654591200000|2022-06-07 08:40:00|1095.2|1094.1|1095.8|1095.2|1096.2|1095.4|1094.8|1093.7|20
1654591500000|2022-06-07 08:45:00|1095.9|1094.9|1089.5|1088.9|1096.8|1096.1|1089|1088|154
1654591800000|2022-06-07 08:50:00|1089.8|1089.2|1091.7|1090.2|1093.5|1092|1089.8|1089.2|65
1654592100000|2022-06-07 08:55:00|1091.9|1090.4|1090.7|1089.2|1092.7|1091.2|1090.2|1088.7|107
1654592400000|2022-06-07 09:00:00|1090.9|1089.4|1092.5|1091|1092.5|1091|1090.1|1089|7
1654592700000|2022-06-07 09:05:00|1092.1|1091.1|1091.5|1090|1092.3|1091.4|1090.2|1089|10
1654593000000|2022-06-07 09:10:00|1091.4|1089.9|1092.5|1091|1092.5|1091.2|1090.4|1089.7|67
1654593300000|2022-06-07 09:15:00|1092.3|1090.8|1093.1|1092.1|1093.1|1092.1|1091.1|1089.7|52
1654593600000|2022-06-07 09:20:00|1093.2|1091.7|1094.1|1093.1|1094.6|1093.7|1093|1091.7|20
1654593900000|2022-06-07 09:25:00|1093.4|1092.8|1097.1|1096.1|1097.8|1097.1|1093.4|1092.6|148
1654594200000|2022-06-07 09:30:00|1097.2|1095.7|1097.8|1097.2|1099|1097.8|1095.7|1094.2|67
1654594500000|2022-06-07 09:35:00|1097.7|1097.1|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|15
1654594800000|2022-06-07 09:40:00|1097.8|1097.2|1095.2|1094.2|1097.9|1097.3|1094.7|1093.7|15
1654595100000|2022-06-07 09:45:00|1095|1094.4|1094.1|1093.1|1096.2|1095|1094|1092.9|21
1654595400000|2022-06-07 09:50:00|1093.9|1092.4|1095.3|1094.3|1095.8|1094.9|1093|1092.3|43
1654595700000|2022-06-07 09:55:00|1095.8|1095.2|1091.3|1089.8|1095.8|1095.2|1089.5|1088.3|100
1654596000000|2022-06-07 10:00:00|1091.2|1089.7|1092.3|1091.3|1092.6|1091.3|1090.3|1089.3|16
1654596300000|2022-06-07 10:05:00|1092.5|1091|1092|1090.5|1092.5|1091.2|1091.8|1090.5|3
1654596600000|2022-06-07 10:10:00|1091.9|1090.9|1092.6|1091.1|1092.6|1092|1091.8|1090.5|4
1654596900000|2022-06-07 10:15:00|1092.5|1091|1092.6|1091.1|1092.6|1092|1091.6|1090.8|6
1654597200000|2022-06-07 10:20:00|1092.3|1091.3|1091.5|1090|1092.6|1091.6|1090.7|1089.2|25
1654597500000|2022-06-07 10:25:00|1091.1|1090.1|1091.4|1090.4|1091.8|1090.4|1090.6|1089.9|6
1654597800000|2022-06-07 10:30:00|1091.3|1090.3|1092.1|1090.6|1092.1|1090.8|1091.3|1090.1|2
1654598100000|2022-06-07 10:35:00|1091.9|1090.9|1092.5|1091.5|1092.6|1092|1091.6|1090.2|33
1654598400000|2022-06-07 10:40:00|1092.4|1091.8|1092.1|1091.5|1093.6|1092.6|1091.8|1090.6|20
1654598700000|2022-06-07 10:45:00|1092.3|1091.3|1093.1|1092.1|1093.2|1092.4|1091.7|1090.6|28
1654599000000|2022-06-07 10:50:00|1093.4|1091.9|1093.4|1092.8|1093.6|1093|1092.8|1091.6|20
1654599300000|2022-06-07 10:55:00|1093.5|1092.5|1094.4|1092.9|1094.6|1093.8|1092.8|1092.1|21
1654599600000|2022-06-07 11:00:00|1094.5|1093|1094.3|1093.7|1095.2|1094|1094|1092.9|27
1654599900000|2022-06-07 11:05:00|1094.2|1093.6|1091.6|1090.6|1094.9|1093.9|1091.6|1090.6|61
1654600200000|2022-06-07 11:10:00|1091.3|1090.7|1092.8|1091.8|1093.1|1092|1090.5|1089.9|42
1654600500000|2022-06-07 11:15:00|1092.7|1091.7|1094.7|1093.2|1095|1094.1|1092.6|1091.2|602
1654600800000|2022-06-07 11:20:00|1094.6|1093.1|1095|1093.5|1095.4|1094.4|1094.1|1092.6|8
1654601100000|2022-06-07 11:25:00|1094.6|1093.6|1094.5|1093|1095|1093.7|1094|1092.7|6
1654601400000|2022-06-07 11:30:00|1094.1|1093.1|1095|1094.4|1095.5|1094.4|1093.2|1092.5|27
1654601700000|2022-06-07 11:35:00|1094.8|1093.3|1094.1|1093.1|1095.5|1094.3|1093.8|1092.9|50
1654602000000|2022-06-07 11:40:00|1095.1|1093.6|1095.7|1094.2|1096.3|1095.4|1094.5|1093.4|56
1654602300000|2022-06-07 11:45:00|1095.4|1094.4|1095.1|1094.1|1095.7|1095|1094.2|1093.4|37
1654602600000|2022-06-07 11:50:00|1095.3|1093.8|1094.5|1093|1095.4|1094.1|1094|1092.8|16
1654602900000|2022-06-07 11:55:00|1094.4|1093.4|1094.5|1093|1095|1094.2|1093.9|1093|51
1654603200000|2022-06-07 12:00:00|1094.2|1093.2|1095.1|1094.1|1096.1|1095.4|1093.5|1092.9|101
1654603500000|2022-06-07 12:05:00|1095.4|1093.9|1095.2|1094.2|1095.8|1094.7|1094.4|1093.8|39
1654603800000|2022-06-07 12:10:00|1095|1094.4|1095.2|1094.2|1095.6|1094.9|1094.7|1093.6|303
1654604100000|2022-06-07 12:15:00|1095.1|1094.1|1095.2|1094.2|1095.4|1094.8|1094.4|1093.8|35
1654604400000|2022-06-07 12:20:00|1095|1094.4|1097.9|1096.9|1097.9|1097|1094.8|1094.2|80
1654604700000|2022-06-07 12:25:00|1097.6|1097|1098.5|1097.9|1101.4|1100.7|1097.5|1096.8|104
1654605000000|2022-06-07 12:30:00|1098.7|1098.1|1096.5|1095.9|1098.9|1098.1|1096.2|1095.2|112
1654605300000|2022-06-07 12:35:00|1096.4|1095.8|1096.1|1095.1|1097.4|1096.6|1095.8|1095.1|56
1654605600000|2022-06-07 12:40:00|1096|1095.4|1096.8|1095.8|1097.1|1096|1095.8|1094.7|53
1654608600000|2022-06-07 13:30:00|1094.9|1093.4|1084.5|1083.9|1094.9|1094.1|1080.7|1080|2028
1654608900000|2022-06-07 13:35:00|1084.4|1083.8|1087.8|1087.2|1091.9|1091.3|1084.4|1083.5|954
1654609200000|2022-06-07 13:40:00|1087.9|1087.3|1088.6|1088|1089.8|1089.2|1086.8|1086.2|634
1654609500000|2022-06-07 13:45:00|1088.4|1087.8|1089.1|1088.5|1093.9|1093.3|1088.4|1087.8|560
1654609800000|2022-06-07 13:50:00|1088.9|1088.3|1088.8|1088.2|1090.7|1090|1088.2|1087.6|422
1654610100000|2022-06-07 13:55:00|1088.4|1087.8|1090.2|1089.6|1090.2|1089.6|1086.2|1085.4|3321
1654610400000|2022-06-07 14:00:00|1090.6|1089.9|1083.6|1083|1090.8|1090.2|1083.1|1082.5|953
1654610700000|2022-06-07 14:05:00|1083.7|1083.1|1086.4|1085.8|1086.6|1085.8|1082.4|1081.8|363
1654611000000|2022-06-07 14:10:00|1086.5|1085.9|1077|1076.4|1087|1086.2|1076.7|1076.1|2785
1654611300000|2022-06-07 14:15:00|1076.9|1076.3|1073.7|1073.1|1077.4|1076.6|1072.2|1071.6|998
1654611600000|2022-06-07 14:20:00|1073.6|1073|1077.8|1077.2|1080.6|1080|1073.2|1072.5|777
1654611900000|2022-06-07 14:25:00|1078.1|1077.5|1078.3|1077.3|1078.6|1077.9|1075.7|1074.9|381
1654612200000|2022-06-07 14:30:00|1078.1|1077.5|1076|1075.4|1078.5|1077.6|1074.9|1074.2|501
1654612500000|2022-06-07 14:35:00|1076.1|1075.5|1076.4|1075.8|1078.8|1078.1|1074.8|1074.2|596
1654612800000|2022-06-07 14:40:00|1076.5|1075.9|1076.9|1076.3|1080|1079.3|1075.3|1074.7|1524
1654613100000|2022-06-07 14:45:00|1076.8|1075.9|1076.7|1076.1|1079.4|1078.6|1075.2|1074.6|957
1654613400000|2022-06-07 14:50:00|1076.9|1075.9|1076|1075.4|1077.4|1076.6|1073.6|1073|555
1654613700000|2022-06-07 14:55:00|1076.1|1075.5|1075.3|1074.7|1076.4|1075.8|1072.9|1072.3|537
1654614000000|2022-06-07 15:00:00|1075.2|1074.6|1068.7|1068.1|1075.4|1074.8|1068.7|1067.9|588
1654614300000|2022-06-07 15:05:00|1069|1068.4|1070|1069.4|1073.2|1072.5|1067.6|1066.8|1159
1654614600000|2022-06-07 15:10:00|1069.7|1069.1|1074|1073.4|1074.5|1073.9|1069.6|1068.8|557
1654614900000|2022-06-07 15:15:00|1073.7|1073.1|1072.6|1072|1075.4|1074.3|1071.2|1070.4|268
1654615200000|2022-06-07 15:20:00|1072.5|1071.9|1071.9|1071.3|1074.2|1073.6|1070.9|1070.3|355
1654615500000|2022-06-07 15:25:00|1072.2|1071.6|1075.1|1074.5|1075.7|1075|1072.2|1071.6|411
1654615800000|2022-06-07 15:30:00|1075.2|1074.6|1076.6|1076|1077.2|1076.3|1073.8|1073.2|572
1654616100000|2022-06-07 15:35:00|1076.9|1075.9|1078.3|1077.7|1078.6|1078|1074.1|1073.5|327
1654616400000|2022-06-07 15:40:00|1078.6|1078|1076.3|1075.7|1078.7|1078|1074.8|1074|406
1654616700000|2022-06-07 15:45:00|1076.2|1075.6|1078.7|1077.7|1080.8|1080|1075.7|1074.9|251
1654617000000|2022-06-07 15:50:00|1078.5|1077.9|1078.2|1077.6|1079.2|1078.3|1077.7|1076.9|399
1654617300000|2022-06-07 15:55:00|1078.3|1077.7|1079|1078|1079.2|1078.6|1076.7|1076.1|395
1654617600000|2022-06-07 16:00:00|1078.7|1078.1|1078.4|1077.4|1080.2|1079.2|1076|1075.3|215
1654617900000|2022-06-07 16:05:00|1078.2|1077.6|1079.6|1079|1080.7|1080|1077.7|1076.9|271
1654618200000|2022-06-07 16:10:00|1079.7|1079.1|1081.7|1081.1|1083.4|1082.8|1079.7|1079.1|389
1654618500000|2022-06-07 16:15:00|1081.4|1080.8|1081.6|1081|1082|1081.4|1078.9|1078.2|247
1654618800000|2022-06-07 16:20:00|1081.5|1080.9|1080.6|1080|1082.7|1082.1|1079.2|1078.6|969
1654619100000|2022-06-07 16:25:00|1080.8|1080.2|1082|1081|1082.8|1082.2|1080.3|1079.4|651
1654619400000|2022-06-07 16:30:00|1081|1080.4|1081.2|1080.6|1083.3|1082.6|1080.7|1080|134
1654619700000|2022-06-07 16:35:00|1081.5|1080.9|1081.9|1081.3|1084.2|1083.4|1081.5|1080.7|318
1654620000000|2022-06-07 16:40:00|1081.8|1081.2|1083.6|1083|1086.5|1085.9|1081.2|1080.5|400
1654620300000|2022-06-07 16:45:00|1083.4|1082.8|1083|1082|1086|1085.3|1082.8|1082|169
1654620600000|2022-06-07 16:50:00|1082.8|1082.2|1082.8|1082.2|1086|1085.2|1082.6|1081.5|656
1654620900000|2022-06-07 16:55:00|1082.9|1082.3|1083.7|1082.7|1084.9|1084|1082.4|1081.7|179
1654621200000|2022-06-07 17:00:00|1083.6|1083|1081.9|1081.3|1084.1|1083.5|1081.7|1080.9|101
1654621500000|2022-06-07 17:05:00|1081.8|1081.2|1083.6|1083|1083.8|1083|1081.4|1080.7|190
1654621800000|2022-06-07 17:10:00|1084.1|1083.5|1084.4|1083.4|1084.9|1084.1|1083.1|1082.4|115
1654622100000|2022-06-07 17:15:00|1084.5|1083.5|1082.8|1082.2|1084.5|1083.7|1082.8|1082.2|191
1654622400000|2022-06-07 17:20:00|1082.9|1082.3|1082.3|1081.3|1083|1082.4|1080.9|1080.3|265
1654622700000|2022-06-07 17:25:00|1082.1|1081.5|1080|1079|1082.3|1081.5|1079.8|1079|244
1654623000000|2022-06-07 17:30:00|1079.8|1079.2|1078.5|1077.9|1081.1|1080.5|1078.5|1077.8|351
1654623300000|2022-06-07 17:35:00|1078.6|1078|1079.9|1079.3|1080.5|1079.6|1078.2|1077.6|290
1654623600000|2022-06-07 17:40:00|1079.6|1079|1079.6|1079|1080.8|1080|1079|1078.3|195
1654623900000|2022-06-07 17:45:00|1079.4|1078.8|1079.3|1078.7|1080.1|1079.5|1079|1078.3|186
1654624200000|2022-06-07 17:50:00|1079.2|1078.6|1078.8|1078.2|1079.9|1079.2|1078.1|1077.3|419
1654624500000|2022-06-07 17:55:00|1078.7|1078.1|1078|1077.4|1078.7|1078.1|1077.2|1076.6|310
1654624800000|2022-06-07 18:00:00|1077.9|1077.3|1077.3|1076.7|1079.3|1078.4|1077.3|1076.6|332
1654625100000|2022-06-07 18:05:00|1077.2|1076.6|1078.7|1077.7|1079.1|1078.5|1075.9|1075.3|2601
1654625400000|2022-06-07 18:10:00|1078.9|1077.9|1080.5|1079.5|1081.6|1081|1078.3|1077.1|3668
1654625700000|2022-06-07 18:15:00|1079.7|1079.1|1083.4|1082.8|1084.2|1083.6|1079.5|1078.8|2683
1654646400000|2022-06-08 00:00:00|1083.2|1081.7|1082.8|1081.3|1083.2|1081.7|1078.9|1077.9|180
1654646700000|2022-06-08 00:05:00|1082.7|1081.2|1078.6|1078|1083|1081.9|1078.6|1077.8|71
1654647000000|2022-06-08 00:10:00|1078.4|1077.4|1077|1076.4|1079.4|1078.5|1077|1076|169
1654647300000|2022-06-08 00:15:00|1076.5|1075.9|1076.9|1075.9|1077.5|1076.5|1076.1|1075.4|500
1654647600000|2022-06-08 00:20:00|1076.6|1076|1076.1|1075.5|1076.9|1076|1076|1075.2|9
1654647900000|2022-06-08 00:25:00|1076.3|1075.3|1076.2|1075.2|1076.9|1075.6|1075.3|1074.5|21
1654648200000|2022-06-08 00:30:00|1076|1075.4|1075.4|1074.8|1076.5|1075.5|1075.4|1074.7|10
1654648500000|2022-06-08 00:35:00|1075.5|1074.9|1076.1|1075.5|1076.5|1075.5|1075.4|1074.7|138
1654648800000|2022-06-08 00:40:00|1076.2|1075.2|1076.6|1076|1077|1076.3|1075.7|1074.8|9
1654649100000|2022-06-08 00:45:00|1076.2|1075.6|1077.8|1077.2|1078.6|1077.6|1076.2|1075|22
1654649400000|2022-06-08 00:50:00|1078.1|1077.5|1077.8|1077.2|1079|1078.2|1077.8|1077.2|24
1654649700000|2022-06-08 00:55:00|1078|1077.4|1078.1|1077.5|1078.4|1077.5|1077.8|1077.2|12
1654650000000|2022-06-08 01:00:00|1078.2|1077.6|1075.4|1074.8|1078.5|1077.7|1075.4|1074.8|110
1654650300000|2022-06-08 01:05:00|1075.3|1074.7|1076.1|1075.5|1076.9|1075.8|1075.3|1074.7|18
1654650600000|2022-06-08 01:10:00|1076.2|1075.6|1077.8|1076.8|1077.8|1076.8|1075.9|1075.1|16
1654650900000|2022-06-08 01:15:00|1077.4|1076.6|1077.4|1076.4|1077.9|1077|1076.7|1076.1|39
1654651200000|2022-06-08 01:20:00|1077.5|1076.5|1076.2|1075.6|1077.5|1076.8|1076.2|1075.6|37
1654651500000|2022-06-08 01:25:00|1076.1|1075.5|1075.5|1074.5|1076.1|1075.5|1075.1|1074.3|32
1654651800000|2022-06-08 01:30:00|1075.4|1074.8|1075.3|1074.3|1075.6|1074.8|1075.1|1074.1|8
1654652100000|2022-06-08 01:35:00|1075.2|1074.6|1076.4|1075.8|1076.4|1075.8|1074.9|1074.3|16
1654652400000|2022-06-08 01:40:00|1076.7|1076.1|1075.9|1074.4|1077.1|1076.3|1075.4|1074.4|22
1654652700000|2022-06-08 01:45:00|1075.7|1074.7|1075.5|1074.5|1075.8|1075|1074.9|1074.3|14
1654653000000|2022-06-08 01:50:00|1075.8|1074.8|1075.5|1074.5|1076|1074.8|1075|1074.4|9
1654653300000|2022-06-08 01:55:00|1075.4|1074.8|1075.8|1074.8|1075.8|1075|1075.4|1074.6|5
1654653600000|2022-06-08 02:00:00|1075.4|1074.7|1076.1|1075.5|1076.1|1075.5|1074.9|1074.3|8
1654653900000|2022-06-08 02:05:00|1076.2|1075.2|1077.4|1076.4|1077.4|1076.8|1076.2|1075.2|31
1654654200000|2022-06-08 02:10:00|1077.1|1076.5|1077|1076|1077.6|1076.8|1076.9|1076|7
1654654500000|2022-06-08 02:15:00|1076.7|1076.1|1077.4|1076.8|1077.6|1077|1076.6|1075.8|8
1654654800000|2022-06-08 02:20:00|1076.8|1076.2|1076.1|1075.5|1076.9|1076.3|1076.1|1075.4|8
1654655100000|2022-06-08 02:25:00|1076.4|1075.4|1076.4|1075.8|1077.3|1076.5|1076.1|1075.4|7
1654655400000|2022-06-08 02:30:00|1076.7|1075.7|1076.4|1075.8|1077.1|1076.5|1076.1|1075.3|18
1654655700000|2022-06-08 02:35:00|1076.5|1075.9|1077.5|1076.9|1077.5|1076.9|1076.2|1075.5|13
1654656000000|2022-06-08 02:40:00|1077.3|1076.7|1077.2|1076.2|1077.5|1076.7|1076.6|1075.6|6
1654656300000|2022-06-08 02:45:00|1077.3|1076.3|1076.4|1075.8|1077.5|1076.5|1076.2|1075.6|7
1654656600000|2022-06-08 02:50:00|1076.7|1075.7|1078|1077.4|1078|1077.4|1076.6|1075.7|5
1654656900000|2022-06-08 02:55:00|1078.1|1077.5|1077.9|1077.3|1078.7|1077.9|1077.9|1077.1|9
1654657200000|2022-06-08 03:00:00|1078.2|1077.2|1078.7|1077.7|1078.8|1078|1077.9|1077.1|1
1654657500000|2022-06-08 03:05:00|1078.9|1077.4|1077.2|1076.2|1078.9|1077.8|1076.9|1076.2|7
1654657800000|2022-06-08 03:10:00|1077.3|1076.3|1076.3|1075.3|1077.3|1076.3|1075.5|1074.9|12
1654658100000|2022-06-08 03:15:00|1076|1075.4|1075.1|1074.5|1076.3|1075.6|1075.1|1074.5|26
1654658400000|2022-06-08 03:20:00|1075|1074.4|1076.1|1075.5|1076.5|1075.6|1075|1074.4|5
1654658700000|2022-06-08 03:25:00|1076|1075.4|1076.2|1075.2|1076.4|1075.5|1075.4|1074.7|32
1654659000000|2022-06-08 03:30:00|1076|1075|1075.9|1075.3|1076.6|1075.6|1075.5|1074.8|1
1654659300000|2022-06-08 03:35:00|1076|1075|1077.9|1077.3|1077.9|1077.3|1075.9|1075|14
1654659600000|2022-06-08 03:40:00|1078|1076.9|1079.2|1078.2|1079.2|1078.2|1077.6|1076.9|22
1654659900000|2022-06-08 03:45:00|1078.9|1078.3|1078|1077|1078.9|1078.3|1077.7|1077|12
1654660200000|2022-06-08 03:50:00|1077.9|1076.9|1077.4|1076.8|1077.9|1077.3|1077.4|1076.8|2
1654660500000|2022-06-08 03:55:00|1077.5|1076.5|1078.2|1077.2|1078.2|1077.3|1077.5|1076.5|1
1654660800000|2022-06-08 04:00:00|1078.1|1077.5|1078|1077|1078.5|1077.5|1078|1077|13
1654661100000|2022-06-08 04:05:00|1077.7|1077.1|1077.7|1076.7|1077.8|1077.1|1077.1|1076.1|3
1654661400000|2022-06-08 04:10:00|1077.8|1076.8|1077.1|1076.5|1077.8|1077|1077.1|1076.5|1
1654661700000|2022-06-08 04:15:00|1077.5|1076.8|1077.9|1077.3|1078|1077.3|1077.1|1076.3|2
1654662000000|2022-06-08 04:20:00|1078|1077.4|1077.7|1076.7|1078.1|1077.5|1077.3|1076.5|6
1654662300000|2022-06-08 04:25:00|1077.8|1076.8|1077.2|1076.6|1078|1077.3|1077.1|1076.3|21
1654662600000|2022-06-08 04:30:00|1077.1|1076.5|1077.3|1076.3|1077.5|1076.8|1077.1|1076.3|2
1654662900000|2022-06-08 04:35:00|1077.1|1076.5|1077.1|1076.1|1077.5|1076.5|1076.8|1076.1|3
1654663200000|2022-06-08 04:40:00|1077.2|1076.5|1077.5|1076.5|1077.5|1076.5|1077.2|1076.2|5
1654663500000|2022-06-08 04:45:00|1077.7|1076.7|1078.5|1077.5|1078.8|1078.1|1077.7|1076.7|30
1654663800000|2022-06-08 04:50:00|1078.4|1077.8|1077.9|1077.3|1078.9|1077.9|1077.9|1077.1|8
1654664100000|2022-06-08 04:55:00|1078|1077|1077.9|1077.3|1078.5|1077.8|1077.7|1076.7|7
1654664400000|2022-06-08 05:00:00|1078.2|1077.2|1078.8|1077.8|1078.8|1078|1078.1|1077.2|0
1654664700000|2022-06-08 05:05:00|1079.2|1077.7|1078.9|1078.3|1079.2|1078.3|1078.6|1077.7|2
1654665000000|2022-06-08 05:10:00|1079.1|1078.5|1079|1078.4|1079.2|1078.6|1079|1078.4|4
1654665300000|2022-06-08 05:15:00|1079.1|1078.5|1080.4|1079.8|1080.4|1079.8|1079.1|1078.5|9
1654665600000|2022-06-08 05:20:00|1080.5|1079.5|1079.6|1079|1080.6|1079.8|1079.6|1079|12
1654665900000|2022-06-08 05:25:00|1079.4|1078.8|1080|1079|1080|1079|1079.1|1078.5|3
1654666200000|2022-06-08 05:30:00|1079.9|1079.3|1080.2|1079.2|1080.4|1079.6|1079.6|1078.8|23
1654666500000|2022-06-08 05:35:00|1080.1|1079.5|1079.8|1079.2|1080.6|1079.6|1079.8|1079.1|7
1654666800000|2022-06-08 05:40:00|1079.9|1079.3|1080|1079|1080.1|1079.3|1079.4|1078.4|16
1654667100000|2022-06-08 05:45:00|1079.9|1078.9|1081.1|1080.5|1081.1|1080.5|1079.6|1078.9|14
1654667400000|2022-06-08 05:50:00|1081.5|1080.6|1080.4|1079.8|1081.6|1080.9|1080.3|1079.3|28
1654667700000|2022-06-08 05:55:00|1080.3|1079.7|1081.5|1080.5|1081.5|1080.8|1079.9|1079.2|16
1654668000000|2022-06-08 06:00:00|1081.1|1080|1079.5|1078.9|1081.1|1080.3|1079.5|1078.8|18
1654668300000|2022-06-08 06:05:00|1079.4|1078.8|1077.8|1076.8|1079.5|1078.8|1077.5|1076.8|34
1654668600000|2022-06-08 06:10:00|1077.5|1076.5|1077.1|1076.5|1077.6|1076.8|1076.4|1075.5|32
1654668900000|2022-06-08 06:15:00|1077.4|1076.4|1077.5|1076.9|1077.7|1076.9|1076.6|1076|9
1654669200000|2022-06-08 06:20:00|1077.4|1076.8|1077|1076|1077.6|1076.8|1076.5|1075.9|13
1654669500000|2022-06-08 06:25:00|1076.6|1075.7|1076.9|1076.3|1076.9|1076.3|1076.1|1075.2|4
1654669800000|2022-06-08 06:30:00|1076.6|1076|1078.4|1077.8|1078.4|1077.8|1076.6|1076|9
1654670100000|2022-06-08 06:35:00|1078.7|1077.7|1079.4|1078.8|1079.4|1078.8|1078.6|1077.7|9
1654670400000|2022-06-08 06:40:00|1079.3|1078.7|1077.5|1076.5|1079.3|1078.7|1077.5|1076.5|8
1654670700000|2022-06-08 06:45:00|1077.6|1076.6|1077|1076.4|1078.5|1077.6|1077|1076.4|470
1654671000000|2022-06-08 06:50:00|1077.1|1076.5|1078.5|1077.5|1078.6|1077.8|1077.1|1076.4|10
1654671300000|2022-06-08 06:55:00|1078.2|1077.6|1079.1|1078.5|1080.1|1079.2|1077.9|1077.2|32
1654671600000|2022-06-08 07:00:00|1079|1078.4|1077.9|1077.3|1079.1|1078.4|1077.5|1076.6|29
1654671900000|2022-06-08 07:05:00|1078.3|1077.6|1077.8|1076.8|1078.3|1077.6|1077.2|1076.6|14
1654672200000|2022-06-08 07:10:00|1078.1|1076.6|1075.9|1075.3|1078.1|1076.8|1075.4|1074.6|24
1654672500000|2022-06-08 07:15:00|1076.6|1075.6|1078.3|1077.3|1078.6|1077.8|1076.2|1075.4|34
1654672800000|2022-06-08 07:20:00|1078.2|1077.6|1078.2|1077.6|1078.6|1078|1078.1|1077.5|17
1654673100000|2022-06-08 07:25:00|1078.3|1077.3|1079.7|1078.2|1079.8|1079.1|1078|1077.3|16
1654673400000|2022-06-08 07:30:00|1079.6|1078.6|1081.7|1081.1|1082.1|1081.1|1079.4|1078.4|42
1654673700000|2022-06-08 07:35:00|1081.8|1080.8|1083.6|1082.6|1083.8|1082.8|1081.2|1080.3|39
1654674000000|2022-06-08 07:40:00|1083.4|1082.8|1085.6|1084.6|1086.1|1085|1083.3|1082.1|31
1654674300000|2022-06-08 07:45:00|1085.4|1084.8|1084.7|1083.7|1086|1085.2|1083.7|1082.7|39
1654674600000|2022-06-08 07:50:00|1084.9|1083.4|1084.9|1083.4|1085.2|1084|1083.7|1082.6|16
1654674900000|2022-06-08 07:55:00|1084.7|1083.7|1086.7|1086.1|1087.2|1086.1|1084.7|1083.7|17
1654675200000|2022-06-08 08:00:00|1087.1|1086.3|1087.6|1086.6|1088.5|1087.8|1086.9|1085.9|49
1654675500000|2022-06-08 08:05:00|1087.4|1086.8|1087.4|1086.8|1087.5|1086.9|1086.7|1085.8|41
1654675800000|2022-06-08 08:10:00|1087.6|1086.6|1088.4|1086.9|1089.3|1088.7|1087|1085.9|43
1654676100000|2022-06-08 08:15:00|1088.3|1086.8|1089|1087.5|1089.5|1088.8|1085.7|1085|59
1654676400000|2022-06-08 08:20:00|1088.7|1087.7|1090.7|1089.7|1090.7|1089.9|1088.3|1087|257
1654676700000|2022-06-08 08:25:00|1090.6|1089.6|1092.3|1091.3|1094|1092.8|1089.2|1088.6|168
1654677000000|2022-06-08 08:30:00|1092.4|1090.9|1090.4|1088.9|1092.7|1091.3|1090.1|1088.9|42
1654677300000|2022-06-08 08:35:00|1090.3|1089.3|1090.6|1089.6|1091.1|1090.2|1089.7|1088.9|18
1654677600000|2022-06-08 08:40:00|1090.9|1089.4|1089.3|1087.8|1090.9|1089.8|1088.4|1087.8|126
1654677900000|2022-06-08 08:45:00|1089.2|1087.7|1085.4|1084.8|1090.5|1089|1083.4|1082.6|181
1654678200000|2022-06-08 08:50:00|1085.2|1084.2|1076.1|1074.6|1085.6|1084.2|1075.9|1074.6|149
1654678500000|2022-06-08 08:55:00|1076|1075|1079.4|1077.9|1079.7|1078.7|1076|1075|108
1654678800000|2022-06-08 09:00:00|1079.3|1077.8|1078.8|1078.2|1079.5|1078.9|1076.8|1075.6|111
1654679100000|2022-06-08 09:05:00|1079.6|1078.1|1077.3|1076.7|1080.1|1079.2|1077.3|1076.1|88
1654679400000|2022-06-08 09:10:00|1077.2|1076.6|1079|1077.5|1079.3|1077.8|1077.2|1076.1|11
1654679700000|2022-06-08 09:15:00|1079.1|1077.6|1081|1080.4|1081.6|1080.5|1078.7|1077.5|72
1654680000000|2022-06-08 09:20:00|1080.6|1080|1079.1|1077.6|1081|1080.4|1078.2|1077|14
1654680300000|2022-06-08 09:25:00|1079.2|1077.7|1079.2|1078.6|1079.8|1078.8|1078.8|1077.7|9
1654680600000|2022-06-08 09:30:00|1079.6|1078.1|1079.9|1078.4|1081|1079.6|1079.1|1078.1|46
1654680900000|2022-06-08 09:35:00|1080|1078.5|1079.8|1078.8|1080.3|1079.7|1078.9|1078.1|23
1654681200000|2022-06-08 09:40:00|1079.4|1078.3|1080.8|1079.8|1080.8|1080.1|1079|1078.2|11
1654681500000|2022-06-08 09:45:00|1080.4|1079.3|1084.4|1082.9|1084.5|1083.7|1080.3|1079.1|66
1654681800000|2022-06-08 09:50:00|1084.3|1083.3|1083.5|1082.5|1084.7|1083.6|1082.2|1081.6|915
1654682100000|2022-06-08 09:55:00|1084|1082.8|1075.5|1074.5|1085.3|1084.5|1075.4|1074.2|410
1654682400000|2022-06-08 10:00:00|1076.3|1074.9|1080.3|1078.8|1082.4|1081.6|1076.3|1074.9|121
1654682700000|2022-06-08 10:05:00|1080.4|1078.9|1082.3|1081.3|1082.4|1081.4|1078.8|1077.5|48
1654683000000|2022-06-08 10:10:00|1082.4|1080.9|1085.3|1083.8|1085.4|1084.4|1081.9|1080.9|73
1654683300000|2022-06-08 10:15:00|1085.2|1084.2|1085.4|1084.8|1086.6|1085.3|1084.8|1083.4|27
1654683600000|2022-06-08 10:20:00|1085.8|1084.7|1085.7|1084.2|1087.3|1086|1085.2|1084|35
1654683900000|2022-06-08 10:25:00|1085.6|1084.1|1086.3|1084.8|1086.7|1085.6|1085.3|1084|18
1654684200000|2022-06-08 10:30:00|1086.4|1084.9|1086.9|1085.9|1086.9|1086.1|1085.7|1084.8|11
1654684500000|2022-06-08 10:35:00|1086.7|1086.1|1086.9|1086.3|1087.1|1086.3|1085.3|1084.1|25
1654684800000|2022-06-08 10:40:00|1087.2|1086.2|1089.1|1087.6|1089.5|1088.6|1087.2|1085.8|55
1654685100000|2022-06-08 10:45:00|1088.8|1087.8|1091|1089.5|1093|1091.9|1087.7|1086.4|347
1654685400000|2022-06-08 10:50:00|1090.6|1089.6|1092.2|1090.7|1092.2|1091.3|1089.3|1088.5|46
1654685700000|2022-06-08 10:55:00|1092|1090.5|1094.8|1093.8|1096.3|1095.2|1092|1090.5|149
1654686000000|2022-06-08 11:00:00|1095.3|1093.9|1097.1|1095.6|1098.7|1097.4|1094.5|1093.2|65
1654686300000|2022-06-08 11:05:00|1096.7|1095.7|1096.4|1094.9|1097.1|1095.8|1095.7|1094.6|21
1654686600000|2022-06-08 11:10:00|1096.5|1095|1095.8|1094.3|1096.6|1095.5|1094.5|1093.5|38
1654686900000|2022-06-08 11:15:00|1095.4|1094.4|1095.8|1094.3|1096.4|1095.7|1094.8|1094.1|16
1654687200000|2022-06-08 11:20:00|1095.6|1094.6|1096.5|1095|1096.6|1095.6|1095.1|1094.2|15
1654687500000|2022-06-08 11:25:00|1096.4|1094.9|1094.5|1093.9|1096.6|1095.4|1094.5|1093.7|41
1654687800000|2022-06-08 11:30:00|1094.6|1094|1093.8|1092.8|1095.2|1094.5|1093.7|1092.8|58
1654688100000|2022-06-08 11:35:00|1094.2|1092.7|1095.1|1093.6|1096.3|1095.7|1093.5|1092.6|34
1654688400000|2022-06-08 11:40:00|1095.2|1093.7|1095.3|1094.3|1095.8|1094.8|1094.3|1093.6|37
1654688700000|2022-06-08 11:45:00|1095.4|1094.4|1095.3|1093.8|1096.1|1095.1|1094.7|1093.7|18
1654689000000|2022-06-08 11:50:00|1094.9|1094.3|1093.3|1092.3|1095.6|1094.5|1092.9|1092.2|65
1654689300000|2022-06-08 11:55:00|1093.4|1092.4|1092.1|1090.6|1093.9|1092.9|1091.2|1090.2|46
1654689600000|2022-06-08 12:00:00|1091.7|1090.7|1092.8|1091.8|1094|1092.7|1091.5|1090.6|44
1654689900000|2022-06-08 12:05:00|1092.7|1092.1|1089.8|1089.2|1094.3|1093.2|1089.5|1088.9|122
1654690200000|2022-06-08 12:10:00|1089.7|1089.1|1089.7|1089.1|1090.5|1089.5|1089.3|1088.4|49
1654690500000|2022-06-08 12:15:00|1089.8|1089.2|1088.6|1087.6|1090.3|1089.5|1086.4|1085.5|294
1654690800000|2022-06-08 12:20:00|1088.7|1087.7|1088.7|1088.1|1089.4|1088.7|1085.9|1085|291
1654691100000|2022-06-08 12:25:00|1088.6|1088|1089.1|1088.1|1089.4|1088.6|1088.4|1087.6|27
1654691400000|2022-06-08 12:30:00|1089.2|1087.7|1086.6|1085.6|1089.4|1088.1|1085.9|1085|32
1654691700000|2022-06-08 12:35:00|1086.5|1085.5|1087.7|1086.2|1088.1|1087.2|1085.9|1084.9|81
1654692000000|2022-06-08 12:40:00|1087.4|1086.4|1087.2|1085.7|1088.2|1087|1086.3|1085.1|789
1654695000000|2022-06-08 13:30:00|1086.7|1086.2|1083.4|1082.8|1087.7|1086.8|1081.7|1080.8|1943
1654695300000|2022-06-08 13:35:00|1083.5|1082.9|1087.7|1087.1|1088.6|1088|1083.4|1082.7|1226
1654695600000|2022-06-08 13:40:00|1087.6|1087|1087.5|1086.9|1089.4|1088.8|1085.8|1085|444
1654695900000|2022-06-08 13:45:00|1088|1087.4|1088.6|1087.6|1089.4|1088.8|1085.3|1084.7|498
1654696200000|2022-06-08 13:50:00|1088.4|1087.8|1085.6|1085|1089.8|1089.2|1084.8|1084.1|312
1654696500000|2022-06-08 13:55:00|1085.5|1084.9|1082.1|1081.5|1085.5|1084.9|1082.1|1081.5|345
1654696800000|2022-06-08 14:00:00|1082|1081.4|1084.3|1083.7|1084.6|1084|1081.8|1081|387
1654697100000|2022-06-08 14:05:00|1084.4|1083.8|1083.3|1082.7|1087.5|1086.9|1083.1|1082.5|356
1654697400000|2022-06-08 14:10:00|1083.4|1082.8|1087.3|1086.7|1087.9|1087.3|1082.9|1082.2|362
1654697700000|2022-06-08 14:15:00|1087.5|1086.5|1086.9|1086.3|1088.5|1087.9|1086.3|1085.7|303
1654698000000|2022-06-08 14:20:00|1087|1086.4|1086|1085.4|1087.3|1086.7|1085.5|1084.9|262
1654698300000|2022-06-08 14:25:00|1086.1|1085.1|1086|1085.4|1086.1|1085.4|1082.8|1082.2|261
1654698600000|2022-06-08 14:30:00|1086.1|1085.5|1088.4|1087.8|1090.2|1089.6|1085.1|1084.5|538
1654698900000|2022-06-08 14:35:00|1088.5|1087.9|1085.6|1085|1088.5|1087.9|1084.7|1084.1|307
1654699200000|2022-06-08 14:40:00|1085.5|1084.9|1082.4|1081.8|1086.2|1085.6|1082|1081.4|339
1654699500000|2022-06-08 14:45:00|1082.3|1081.7|1083.5|1082.9|1086.1|1085.5|1082.3|1081.7|699
1654699800000|2022-06-08 14:50:00|1084.2|1083.6|1083.9|1083.3|1085.1|1084.5|1082.7|1082.1|315
1654700100000|2022-06-08 14:55:00|1083.7|1083.1|1086|1085.4|1086|1085.4|1083.3|1082.7|281
1654700400000|2022-06-08 15:00:00|1086.3|1085.3|1084.8|1084.2|1087.7|1087.1|1084.8|1084.1|284
1654700700000|2022-06-08 15:05:00|1085|1084.4|1083.9|1082.9|1086.1|1085.5|1082.2|1081.6|278
1654701000000|2022-06-08 15:10:00|1083.8|1083.3|1080.4|1079.8|1084|1083.3|1080|1079.4|400
1654701300000|2022-06-08 15:15:00|1080.6|1079.6|1079.6|1079|1081.2|1080.5|1079.4|1078.6|310
1654701600000|2022-06-08 15:20:00|1079.9|1079.3|1078.9|1078.3|1080.5|1079.9|1077.8|1077.2|380
1654701900000|2022-06-08 15:25:00|1079|1078.4|1077.1|1076.5|1079.2|1078.6|1075.7|1075.1|328
1654702200000|2022-06-08 15:30:00|1077.2|1076.6|1079.2|1078.6|1079.4|1078.8|1074.8|1074.2|543
1654702500000|2022-06-08 15:35:00|1079.3|1078.7|1079.6|1079|1079.9|1079.3|1077.4|1076.8|280
1654702800000|2022-06-08 15:40:00|1079.7|1079.1|1080.3|1079.7|1080.5|1079.9|1078.1|1077.5|319
1654703100000|2022-06-08 15:45:00|1080.1|1079.5|1079.3|1078.7|1080.3|1079.7|1078.4|1077.8|314
1654703400000|2022-06-08 15:50:00|1079.2|1078.6|1079.6|1079|1080.4|1079.8|1078.6|1078|201
1654703700000|2022-06-08 15:55:00|1079.7|1079.1|1079.5|1078.9|1080.4|1079.8|1079.3|1078.7|254
1654704000000|2022-06-08 16:00:00|1080.1|1079.5|1077|1076.4|1080.4|1079.8|1077|1076.4|288
1654704300000|2022-06-08 16:05:00|1076.8|1076.2|1077.1|1076.5|1077.4|1076.8|1073.3|1072.7|521
1654704600000|2022-06-08 16:10:00|1077|1076.4|1076.6|1076|1077.9|1077.2|1076.1|1075.4|203
1654704900000|2022-06-08 16:15:00|1076.7|1076.1|1075.7|1075.1|1076.9|1076.2|1074.6|1074|416
1654705200000|2022-06-08 16:20:00|1075.9|1074.9|1074.4|1073.8|1076.8|1076.2|1074.3|1073.6|373
1654705500000|2022-06-08 16:25:00|1074.3|1073.7|1073.4|1072.8|1075.3|1074.7|1072|1071.2|364
1654705800000|2022-06-08 16:30:00|1073.6|1073|1074.5|1073.9|1074.6|1074|1072.6|1072|326
1654706100000|2022-06-08 16:35:00|1074.8|1074.2|1075.7|1075.1|1077.1|1076.5|1074.8|1074.2|524
1654706400000|2022-06-08 16:40:00|1075.8|1075.2|1076.6|1076|1076.6|1076|1075.2|1074.6|244
1654706700000|2022-06-08 16:45:00|1076.7|1076.1|1077.4|1076.8|1077.9|1077.3|1076.5|1075.9|243
1654707000000|2022-06-08 16:50:00|1077.3|1076.7|1079.2|1078.6|1079.3|1078.7|1077.1|1076.5|377
1654707300000|2022-06-08 16:55:00|1079.3|1078.7|1079.3|1078.7|1079.5|1078.9|1078.6|1077.9|232
1654707600000|2022-06-08 17:00:00|1079.1|1078.5|1079.6|1079|1080.6|1080|1079|1078.3|266
1654707900000|2022-06-08 17:05:00|1079.5|1078.9|1080.3|1079.7|1080.7|1080.1|1079.2|1078.6|233
1654708200000|2022-06-08 17:10:00|1080.2|1079.6|1081.8|1081.2|1082.3|1081.7|1080.2|1079.6|325
1654708500000|2022-06-08 17:15:00|1081.6|1081|1080.8|1080.2|1082.2|1081.6|1079.2|1078.5|388
1654708800000|2022-06-08 17:20:00|1080.9|1079.9|1082.2|1081.6|1082.5|1081.9|1080.2|1079.3|206
1654709100000|2022-06-08 17:25:00|1082.3|1081.7|1083|1082.4|1084.1|1083.5|1082.2|1081.6|306
1654709400000|2022-06-08 17:30:00|1083.1|1082.5|1084.5|1083.9|1084.5|1083.9|1082.8|1082.2|244
1654709700000|2022-06-08 17:35:00|1084.4|1083.8|1085|1084.4|1085.8|1085.2|1083.8|1083.2|263
1654710000000|2022-06-08 17:40:00|1084.9|1084.3|1085|1084.4|1085.6|1085|1084.7|1084.1|243
1654710300000|2022-06-08 17:45:00|1085.1|1084.5|1086.1|1085.5|1086.7|1086|1085.1|1084.5|279
1654710600000|2022-06-08 17:50:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1085.3|1084.7|248
1654710900000|2022-06-08 17:55:00|1086|1085.4|1087|1086.4|1087.2|1086.6|1086|1085.4|280
1654711200000|2022-06-08 18:00:00|1087.1|1086.5|1086.2|1085.6|1087.2|1086.5|1085.2|1084.6|323
1654711500000|2022-06-08 18:05:00|1086.3|1085.7|1087.1|1086.5|1087.4|1086.8|1084.4|1083.8|1486
1654711800000|2022-06-08 18:10:00|1087.2|1086.6|1086|1085.4|1087.2|1086.6|1083.1|1082.5|3841
1654712100000|2022-06-08 18:15:00|1085.8|1085.2|1085.2|1084.6|1086.8|1086.2|1084.4|1083.8|1285
1654732800000|2022-06-09 00:00:00|1089.4|1088.8|1090.1|1089.5|1092.4|1091.4|1088.4|1087.4|925
1654733100000|2022-06-09 00:05:00|1090|1089.4|1090.9|1090.3|1091.2|1090.5|1089.4|1088.5|50
1654733400000|2022-06-09 00:10:00|1090.8|1089.8|1089.2|1088.2|1091|1090.2|1088.7|1088.1|39
1654733700000|2022-06-09 00:15:00|1089|1088|1087.2|1086.2|1089|1088|1086.9|1086.2|26
1654734000000|2022-06-09 00:20:00|1086.9|1086.3|1087.2|1086.2|1087.5|1086.7|1086.7|1086|51
1654734300000|2022-06-09 00:25:00|1086.9|1086.3|1087.4|1086.4|1087.4|1086.6|1086.9|1086.2|5
1654734600000|2022-06-09 00:30:00|1087.2|1086.6|1088.4|1087.8|1088.5|1087.9|1086.9|1086.2|16
1654734900000|2022-06-09 00:35:00|1088.5|1087.9|1087.9|1086.9|1088.5|1087.9|1087.5|1086.7|7
1654735200000|2022-06-09 00:40:00|1087.7|1087.1|1087.7|1086.7|1088.5|1087.6|1087.4|1086.7|7
1654735500000|2022-06-09 00:45:00|1087.9|1086.9|1087.7|1086.7|1088.2|1087.3|1087.4|1086.7|5
1654735800000|2022-06-09 00:50:00|1087.4|1086.8|1087.4|1086.8|1087.7|1087.1|1086.7|1086|3
1654736100000|2022-06-09 00:55:00|1087.7|1087.1|1087.7|1087.1|1087.8|1087.1|1087.3|1086.5|8
1654736400000|2022-06-09 01:00:00|1087.4|1086.7|1087.3|1086.7|1088.1|1087.2|1086.4|1085.8|17
1654736700000|2022-06-09 01:05:00|1087.2|1086.6|1086.3|1085.7|1087.2|1086.6|1086|1085|40
1654737000000|2022-06-09 01:10:00|1086.4|1085.8|1088|1087|1088|1087|1086.4|1085.5|26
1654737300000|2022-06-09 01:15:00|1088.5|1087.2|1088.9|1087.9|1088.9|1088.1|1087.9|1087|31
1654737600000|2022-06-09 01:20:00|1088.7|1088.1|1089.5|1088.5|1089.8|1089.1|1088.7|1088.1|10
1654737900000|2022-06-09 01:25:00|1089.2|1088.6|1089.4|1088.4|1089.9|1089|1089.2|1088.3|8
1654738200000|2022-06-09 01:30:00|1089.6|1088.6|1090.4|1089.8|1090.7|1089.9|1089.3|1088.4|9
1654738500000|2022-06-09 01:35:00|1090.6|1090|1089.4|1088.8|1091.1|1090.3|1088.6|1088|43
1654738800000|2022-06-09 01:40:00|1089.3|1088.7|1090.2|1088.7|1090.7|1089.8|1089.2|1088.5|9
1654739100000|2022-06-09 01:45:00|1090.1|1088.6|1089.2|1088.6|1090.1|1089|1089.2|1088.3|0
1654739400000|2022-06-09 01:50:00|1088.8|1088.2|1088.7|1088.1|1089.4|1088.4|1088.7|1088.1|39
1654739700000|2022-06-09 01:55:00|1088.8|1088.2|1088.7|1088.1|1089.2|1088.6|1088.7|1088.1|8
1654740000000|2022-06-09 02:00:00|1088.8|1088.2|1089.1|1088.5|1089.1|1088.5|1088.8|1088.2|6
1654740300000|2022-06-09 02:05:00|1089|1088.4|1088.7|1088.1|1089.3|1088.7|1088.7|1088.1|4
1654740600000|2022-06-09 02:10:00|1088.9|1087.4|1087.7|1087.1|1088.9|1087.6|1087.4|1086.8|65
1654740900000|2022-06-09 02:15:00|1087.9|1086.9|1087.6|1087|1087.9|1087.1|1087.6|1086.8|4
1654741200000|2022-06-09 02:20:00|1087.7|1087.1|1087.6|1087|1087.8|1087.2|1087.4|1086.8|8
1654741500000|2022-06-09 02:25:00|1087.7|1087.1|1088.3|1087.3|1088.3|1087.4|1087.4|1086.8|7
1654741800000|2022-06-09 02:30:00|1087.9|1087.2|1087.9|1087.3|1088.7|1087.8|1087.8|1087.2|6
1654742100000|2022-06-09 02:35:00|1088.5|1087.5|1088.9|1088.3|1089|1088.4|1088.3|1087.4|11
1654742400000|2022-06-09 02:40:00|1089.2|1088.2|1088.7|1087.7|1089.4|1088.8|1088.4|1087.7|26
1654742700000|2022-06-09 02:45:00|1088.8|1087.3|1088.8|1087.8|1089|1088.1|1087.9|1087|18
1654743000000|2022-06-09 02:50:00|1088.7|1087.7|1088.3|1087.7|1088.8|1087.8|1088.3|1087.3|1
1654743300000|2022-06-09 02:55:00|1088.2|1087.6|1088.3|1087.3|1088.4|1087.6|1087.8|1086.9|4
1654743600000|2022-06-09 03:00:00|1087.9|1087.2|1087.5|1086.5|1088.2|1087.4|1087.1|1086.5|26
1654743900000|2022-06-09 03:05:00|1087.6|1086.6|1087.6|1087|1087.8|1087.1|1087.4|1086.5|2
1654744200000|2022-06-09 03:10:00|1087.8|1086.8|1086.4|1085.8|1087.8|1086.8|1086.4|1085.7|7
1654744500000|2022-06-09 03:15:00|1086.5|1085.9|1086.2|1085.2|1086.8|1086|1086.2|1085.1|6
1654744800000|2022-06-09 03:20:00|1086.4|1084.9|1085.6|1085|1086.4|1085|1084.9|1084.1|18
1654745100000|2022-06-09 03:25:00|1085.4|1084.8|1085.1|1084.5|1085.7|1085|1085.1|1084.5|6
1654745400000|2022-06-09 03:30:00|1085.2|1084.6|1084.8|1083.8|1085.4|1084.8|1084.6|1083.8|5
1654745700000|2022-06-09 03:35:00|1084.5|1083.5|1083|1082|1084.9|1083.7|1082.4|1081.8|57
1654746000000|2022-06-09 03:40:00|1083.1|1082.1|1084.1|1083.5|1084.4|1083.5|1082.9|1082.1|295
1654746300000|2022-06-09 03:45:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|12
1654746600000|2022-06-09 03:50:00|1084.4|1083.8|1083.8|1082.8|1084.5|1083.8|1083.8|1082.8|8
1654746900000|2022-06-09 03:55:00|1083.3|1082.7|1084.5|1083.5|1084.5|1083.8|1083.2|1082.6|4
1654747200000|2022-06-09 04:00:00|1084.8|1083.8|1084.5|1083.9|1085.1|1084.3|1084.5|1083.5|0
1654747500000|2022-06-09 04:05:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1654747800000|2022-06-09 04:10:00|1084.1|1083.5|1084.3|1083.7|1084.5|1083.7|1084.1|1083.5|2
1654748100000|2022-06-09 04:15:00|1084.2|1083.6|1084.3|1083.7|1084.6|1083.9|1084.1|1083.5|1
1654748400000|2022-06-09 04:20:00|1084.1|1083.1|1084.2|1082.7|1084.3|1083.3|1084.1|1082.7|2
1654748700000|2022-06-09 04:25:00|1084.1|1082.6|1084.3|1083.3|1084.6|1083.4|1083.8|1082.6|2
1654749000000|2022-06-09 04:30:00|1084.4|1083.4|1084.3|1083.7|1084.9|1084.1|1084.3|1083.4|3
1654749300000|2022-06-09 04:35:00|1084.4|1083.8|1084|1083.4|1084.9|1083.9|1084|1083.4|4
1654749600000|2022-06-09 04:40:00|1083.8|1083.2|1084|1083.4|1084.4|1083.6|1083.8|1083.2|1
1654749900000|2022-06-09 04:45:00|1084.2|1083.2|1084.3|1083.7|1084.8|1083.8|1084|1083.1|6
1654750200000|2022-06-09 04:50:00|1084.2|1083.6|1084.2|1083.2|1084.2|1083.6|1083.9|1083.1|3
1654750500000|2022-06-09 04:55:00|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|1
1654750800000|2022-06-09 05:00:00|1084.1|1083.1|1082.8|1082.2|1084.2|1083.4|1082.8|1081.9|10
1654751100000|2022-06-09 05:05:00|1083|1082.4|1082.9|1082.3|1083.5|1082.7|1082.9|1082.1|5
1654751400000|2022-06-09 05:10:00|1083.1|1082.5|1083.1|1082.5|1083.8|1082.7|1083.1|1082.1|6
1654751700000|2022-06-09 05:15:00|1082.7|1082.1|1082.9|1081.9|1082.9|1082.2|1082.5|1081.9|5
1654752000000|2022-06-09 05:20:00|1082.8|1082.2|1082.4|1081.8|1082.9|1082.2|1082.2|1081.6|9
1654752300000|2022-06-09 05:25:00|1082.7|1081.7|1083.1|1082.5|1083.4|1082.7|1082.4|1081.6|4
1654752600000|2022-06-09 05:30:00|1083.4|1082.4|1083.1|1081.6|1083.7|1082.6|1082.7|1081.6|2
1654752900000|2022-06-09 05:35:00|1082.9|1081.9|1082.7|1081.7|1083.7|1082.5|1082.4|1081.6|0
1654753200000|2022-06-09 05:40:00|1083.1|1081.6|1082.8|1082.2|1083.1|1082.2|1082.4|1081.6|4
1654753500000|2022-06-09 05:45:00|1082.9|1081.9|1082.4|1081.8|1082.9|1082.2|1082.4|1081.8|2
1654753800000|2022-06-09 05:50:00|1082.3|1081.7|1080.5|1079.9|1082.6|1081.8|1080.4|1079.8|18
1654754100000|2022-06-09 05:55:00|1080.4|1079.8|1079.2|1078.6|1080.4|1079.8|1078.9|1078.2|32
1654754400000|2022-06-09 06:00:00|1079.3|1078.3|1078|1077|1079.3|1078.5|1077.4|1076.7|24
1654754700000|2022-06-09 06:05:00|1077.8|1077.2|1077.7|1076.7|1078.7|1078.1|1077.4|1076.6|52
1654755000000|2022-06-09 06:10:00|1077.5|1076.9|1077.4|1076.4|1077.9|1076.9|1076.8|1076.2|15
1654755300000|2022-06-09 06:15:00|1077.1|1076.5|1078.2|1077.6|1078.9|1078|1077|1076.4|19
1654755600000|2022-06-09 06:20:00|1078.3|1077.7|1079.4|1078.4|1079.6|1078.7|1078.3|1077.7|8
1654755900000|2022-06-09 06:25:00|1079.2|1078.2|1080.5|1079.9|1080.8|1080.2|1078.7|1077.9|16
1654756200000|2022-06-09 06:30:00|1080.4|1079.8|1080.4|1079.4|1080.9|1079.9|1078.8|1078|45
1654756500000|2022-06-09 06:35:00|1081.1|1080.5|1083.5|1082.5|1083.5|1082.7|1080.5|1079.9|92
1654756800000|2022-06-09 06:40:00|1083.3|1082.7|1083.6|1082.6|1083.9|1082.9|1082.3|1081.3|18
1654757100000|2022-06-09 06:45:00|1083.8|1083.2|1085.4|1084.4|1086.1|1084.8|1083.7|1082.9|22
1654757400000|2022-06-09 06:50:00|1085.1|1084.5|1089.6|1088.6|1089.7|1088.9|1085.1|1084.1|53
1654757700000|2022-06-09 06:55:00|1089.5|1088.9|1089.3|1088.3|1089.8|1089.1|1088.9|1088|27
1654758000000|2022-06-09 07:00:00|1089.2|1088.6|1088.9|1087.4|1089.7|1088.9|1088.4|1087.2|23
1654758300000|2022-06-09 07:05:00|1088.3|1087.7|1087.1|1086.1|1088.3|1087.7|1086.4|1085.6|21
1654758600000|2022-06-09 07:10:00|1087|1086.4|1086.2|1085.6|1087.1|1086.4|1085.5|1084.8|16
1654758900000|2022-06-09 07:15:00|1086.3|1085.3|1086.4|1085.4|1087.2|1086.6|1086|1084.9|11
1654759200000|2022-06-09 07:20:00|1086.5|1085.5|1086.4|1085.8|1087.3|1086.4|1086.4|1085.4|9
1654759500000|2022-06-09 07:25:00|1086.3|1085.7|1087.4|1086.4|1087.4|1086.4|1086.3|1085.4|6
1654759800000|2022-06-09 07:30:00|1087.3|1086.7|1089|1088|1089|1088.4|1087.1|1085.9|15
1654760100000|2022-06-09 07:35:00|1088.9|1087.9|1087.3|1086.3|1089|1088.2|1087|1085.9|21
1654760400000|2022-06-09 07:40:00|1087.2|1086.6|1087.2|1086.6|1087.8|1086.7|1087|1085.8|5
1654760700000|2022-06-09 07:45:00|1087.3|1086.3|1084.3|1083.7|1087.4|1086.3|1084.2|1083.6|26
1654761000000|2022-06-09 07:50:00|1084.7|1083.2|1084.9|1083.9|1085.4|1084.4|1084.1|1083.1|11
1654761300000|2022-06-09 07:55:00|1085.1|1083.6|1086|1085|1086|1085|1083.9|1083.2|6
1654761600000|2022-06-09 08:00:00|1085.7|1084.7|1084.3|1082.8|1085.7|1084.7|1084.3|1082.8|8
1654761900000|2022-06-09 08:05:00|1083.9|1082.9|1082.5|1081.5|1083.9|1082.9|1081.4|1080.8|18
1654762200000|2022-06-09 08:10:00|1082.4|1081.4|1082|1080.5|1082.7|1081.4|1080.8|1079.8|16
1654762500000|2022-06-09 08:15:00|1081.6|1080.6|1081.1|1080.1|1081.8|1080.7|1080.9|1079.8|8
1654762800000|2022-06-09 08:20:00|1081.4|1079.9|1079|1078|1081.5|1080|1078.2|1077.5|30
1654763100000|2022-06-09 08:25:00|1078.8|1078.2|1079.1|1078.1|1079.5|1078.2|1077.8|1077|36
1654763400000|2022-06-09 08:30:00|1079.4|1077.9|1080.9|1079.9|1081.4|1080.1|1079.1|1077.9|7
1654763700000|2022-06-09 08:35:00|1080.8|1079.8|1084.4|1082.9|1084.6|1083.1|1080.8|1079.8|44
1654764000000|2022-06-09 08:40:00|1084.3|1082.8|1082.5|1081.5|1084.3|1082.8|1082|1081.3|65
1654764300000|2022-06-09 08:45:00|1082.6|1081.6|1081.4|1079.9|1083.3|1081.8|1080.5|1079.3|92
1654764600000|2022-06-09 08:50:00|1081.1|1080.1|1079.9|1078.4|1081.8|1080.9|1078.1|1077.4|98
1654764900000|2022-06-09 08:55:00|1079.6|1079|1079.5|1078.5|1080.4|1079.3|1078.5|1077.8|31
1654765200000|2022-06-09 09:00:00|1079.6|1078.1|1079.2|1078.2|1079.6|1078.5|1078.6|1077.7|4
1654765500000|2022-06-09 09:05:00|1079.5|1078|1079.3|1078.3|1080.9|1079.6|1079|1078|12
1654765800000|2022-06-09 09:10:00|1079.1|1078.5|1078.1|1077.5|1080|1078.9|1077.7|1076.6|21
1654766100000|2022-06-09 09:15:00|1078.2|1077.6|1080.2|1079.2|1080.2|1079.3|1078.2|1077.4|8
1654766400000|2022-06-09 09:20:00|1080.9|1079.9|1080.9|1079.4|1081.6|1080.3|1079.7|1078.5|11
1654766700000|2022-06-09 09:25:00|1080.8|1079.3|1082.5|1081.5|1082.9|1081.7|1079.9|1078.8|24
1654767000000|2022-06-09 09:30:00|1082.2|1081.6|1080.5|1079|1082.2|1081.6|1080|1078.8|18
1654767300000|2022-06-09 09:35:00|1080.3|1079.3|1081.5|1080|1081.6|1080.1|1080.3|1079|4
1654767600000|2022-06-09 09:40:00|1081.1|1080.1|1078.3|1076.8|1081.1|1080.3|1078.2|1076.8|28
1654767900000|2022-06-09 09:45:00|1077.9|1076.9|1078.6|1078|1080.4|1079.2|1077.8|1076.9|35
1654768200000|2022-06-09 09:50:00|1078.5|1077.9|1076.5|1075.5|1078.7|1077.9|1076.2|1075.1|41
1654768500000|2022-06-09 09:55:00|1076.4|1075.4|1075.7|1074.7|1077|1075.9|1075.4|1074.4|67
1654768800000|2022-06-09 10:00:00|1076.2|1074.6|1074.7|1073.2|1076.5|1075.5|1073.9|1073.1|75
1654769100000|2022-06-09 10:05:00|1074.2|1073.3|1071|1070.4|1074.6|1073.8|1071|1070.4|85
1654769400000|2022-06-09 10:10:00|1070.8|1070.2|1074.7|1073.7|1074.9|1073.7|1070.8|1069.7|74
1654769700000|2022-06-09 10:15:00|1075.2|1074.2|1071.9|1071.3|1075.5|1074.5|1071.9|1071|62
1654770000000|2022-06-09 10:20:00|1072.4|1070.9|1074.3|1073.7|1075|1074.1|1071.7|1070.9|45
1654770300000|2022-06-09 10:25:00|1074.6|1073.6|1073.7|1072.7|1075.1|1074|1072.9|1072.1|41
1654770600000|2022-06-09 10:30:00|1073.5|1072.5|1071.8|1070.8|1073.5|1072.5|1071|1070|30
1654770900000|2022-06-09 10:35:00|1071.9|1070.9|1071.1|1070.5|1072.2|1071.6|1071.1|1070.4|28
1654771200000|2022-06-09 10:40:00|1071.3|1070.3|1071.8|1071.2|1072.3|1071.6|1071.1|1070.3|31
1654771500000|2022-06-09 10:45:00|1071.9|1071.3|1072.2|1071.6|1072.6|1071.7|1071.8|1071|22
1654771800000|2022-06-09 10:50:00|1072|1071.4|1066.1|1064.6|1072.2|1071.4|1065.7|1064.2|87
1654772100000|2022-06-09 10:55:00|1065.7|1064.7|1064.8|1064.2|1066.7|1065.5|1064.7|1064.1|81
1654772400000|2022-06-09 11:00:00|1064.7|1064.1|1065.3|1064.7|1066.1|1064.8|1063.7|1062.9|116
1654772700000|2022-06-09 11:05:00|1065.4|1064.8|1065.5|1064.5|1066|1065.1|1064.2|1063.6|44
1654773000000|2022-06-09 11:10:00|1065.2|1064.6|1066.5|1065.9|1067.5|1066.7|1065.2|1064.3|47
1654773300000|2022-06-09 11:15:00|1066.4|1065.8|1068.4|1066.9|1068.9|1068|1065.4|1064.5|34
1654773600000|2022-06-09 11:20:00|1067.8|1067.2|1068.4|1066.9|1069.1|1068.4|1067.4|1066.5|44
1654773900000|2022-06-09 11:25:00|1068.3|1067.3|1067|1065.5|1068.6|1067.5|1066.9|1065.4|11
1654774200000|2022-06-09 11:30:00|1067.2|1065.7|1067.3|1066.3|1068.4|1067.6|1066.1|1065.4|23
1654774500000|2022-06-09 11:35:00|1067.7|1066.2|1067.6|1067|1069.7|1068.6|1067|1066.2|66
1654774800000|2022-06-09 11:40:00|1067.9|1066.9|1068|1067|1069.3|1068.5|1067.5|1066.8|51
1654775100000|2022-06-09 11:45:00|1067.8|1067.2|1066.8|1065.8|1069.3|1068.4|1066.6|1065.2|821
1654775400000|2022-06-09 11:50:00|1067.1|1065.6|1065.7|1065.1|1067.2|1066|1065.4|1064.6|50
1654775700000|2022-06-09 11:55:00|1065.8|1064.8|1067.6|1067|1068|1067.2|1065.5|1064.8|33
1654776000000|2022-06-09 12:00:00|1067.5|1066.9|1067.3|1066.3|1068.3|1067.4|1066.5|1065.8|31
1654776300000|2022-06-09 12:05:00|1067.2|1066.6|1065.9|1065.3|1067.8|1067|1065.7|1064.8|59
1654776600000|2022-06-09 12:10:00|1066.1|1065.1|1067.7|1067.1|1068.2|1067.4|1065.7|1064.8|61
1654776900000|2022-06-09 12:15:00|1067.6|1066.6|1065.8|1065.2|1068.5|1067.9|1065.8|1065.2|75
1654777200000|2022-06-09 12:20:00|1065.9|1064.9|1062.9|1061.9|1065.9|1064.9|1062.4|1061.8|205
1654777500000|2022-06-09 12:25:00|1062.7|1062.1|1064.1|1062.6|1064.1|1062.9|1062.7|1061.9|121
1654777800000|2022-06-09 12:30:00|1063.9|1062.4|1065.8|1065.2|1065.8|1065.2|1063.1|1062.3|147
1654778100000|2022-06-09 12:35:00|1065.9|1065.3|1065.2|1064.6|1067|1066.2|1064.9|1063.9|103
1654778400000|2022-06-09 12:40:00|1065.5|1064.9|1063.1|1062.5|1065.5|1064.9|1063.1|1061.9|58
1654781400000|2022-06-09 13:30:00|1064.6|1064|1063.6|1063|1065.3|1064.6|1059.4|1058.8|1254
1654781700000|2022-06-09 13:35:00|1063.5|1062.9|1063.2|1062.6|1065.4|1064.8|1060.9|1060.3|1470
1654782000000|2022-06-09 13:40:00|1063.3|1062.3|1060.4|1059.8|1063.6|1062.8|1059.1|1058.5|1613
1654782300000|2022-06-09 13:45:00|1059.9|1059.3|1060.4|1059.8|1062.8|1062.2|1057.3|1056.7|687
1654782600000|2022-06-09 13:50:00|1060.3|1059.7|1061.1|1060.5|1062.3|1061.7|1059.9|1059.3|429
1654782900000|2022-06-09 13:55:00|1061.8|1061.2|1062.7|1062.1|1063.8|1063.2|1061.7|1061.1|344
1654783200000|2022-06-09 14:00:00|1062.9|1061.9|1060.2|1059.6|1064.7|1064.1|1058.5|1057.9|635
1654783500000|2022-06-09 14:05:00|1060.1|1059.5|1059.6|1059|1060.1|1059.5|1057.5|1056.9|376
1654783800000|2022-06-09 14:10:00|1059.7|1058.7|1056.8|1056.2|1060.5|1059.7|1056.1|1055.5|408
1654784100000|2022-06-09 14:15:00|1056.7|1056.1|1055.3|1054.7|1056.8|1056.1|1054.3|1053.7|434
1654784400000|2022-06-09 14:20:00|1056.1|1055.5|1062.1|1061.5|1062.3|1061.7|1056.1|1055.5|566
1654784700000|2022-06-09 14:25:00|1062.2|1061.6|1066.1|1065.5|1067.3|1066.7|1062.2|1061.6|642
1654785000000|2022-06-09 14:30:00|1066|1065.4|1065.6|1065|1071.7|1071.1|1064.3|1063.6|868
1654785300000|2022-06-09 14:35:00|1065.3|1064.7|1062.1|1061.5|1065.3|1064.7|1061.3|1060.4|1069
1654785600000|2022-06-09 14:40:00|1062.2|1061.6|1063.2|1062.6|1064.7|1064.1|1060.3|1059.7|547
1654785900000|2022-06-09 14:45:00|1063.3|1062.7|1066|1065.4|1066.6|1066|1062.5|1061.8|841
1654786200000|2022-06-09 14:50:00|1066.4|1065.8|1068.6|1068|1069.6|1069|1066.4|1065.7|444
1654786500000|2022-06-09 14:55:00|1068.5|1067.9|1071.2|1070.6|1075.4|1074.6|1068.3|1067.6|1373
1654786800000|2022-06-09 15:00:00|1071.3|1070.7|1072.6|1071.6|1073.9|1073.1|1068.6|1068|665
1654787100000|2022-06-09 15:05:00|1072.5|1071.9|1072.3|1071.7|1074.5|1073.9|1070.9|1070.2|368
1654787400000|2022-06-09 15:10:00|1072.4|1071.8|1073.2|1072.6|1075.7|1075.1|1072.4|1071.7|1829
1654787700000|2022-06-09 15:15:00|1073.4|1072.8|1072.7|1072.1|1074.1|1073.4|1072.2|1071.4|288
1654788000000|2022-06-09 15:20:00|1072.9|1072.3|1073.8|1073.2|1074.7|1073.9|1072.4|1071.8|281
1654788300000|2022-06-09 15:25:00|1073.9|1073.3|1073.8|1073.2|1075.7|1075|1073.5|1072.7|234
1654788600000|2022-06-09 15:30:00|1073.9|1072.8|1073.3|1072.3|1075.6|1074.9|1072.9|1072.2|321
1654788900000|2022-06-09 15:35:00|1073.1|1072.1|1074.5|1073|1074.5|1073.7|1072.2|1071.6|380
1654789200000|2022-06-09 15:40:00|1074.3|1073.3|1080.5|1079.9|1080.7|1080|1074.3|1073|1029
1654789500000|2022-06-09 15:45:00|1080.4|1079.8|1079.8|1079.2|1081.3|1080.5|1079.6|1079|1032
1654789800000|2022-06-09 15:50:00|1079.9|1079.3|1080|1079.4|1081|1080.3|1079.5|1078.8|294
1654790100000|2022-06-09 15:55:00|1080.1|1079.5|1079.4|1078.8|1080.8|1080.1|1078|1077.4|342
1654790400000|2022-06-09 16:00:00|1079.5|1078.9|1076.8|1075.8|1079.7|1079.1|1076.1|1075.3|269
1654790700000|2022-06-09 16:05:00|1076.6|1076|1082.8|1082.2|1083.3|1082.5|1076.6|1075.8|510
1654791000000|2022-06-09 16:10:00|1083|1082.4|1083.6|1083|1084.3|1083.7|1081.5|1080.9|481
1654791300000|2022-06-09 16:15:00|1083.8|1082.8|1082|1081.4|1084.3|1083.6|1080.3|1079.7|360
1654791600000|2022-06-09 16:20:00|1082.4|1081.8|1082.2|1081.6|1083.1|1082.4|1081.6|1080.9|353
1654791900000|2022-06-09 16:25:00|1082.7|1082.1|1081.1|1080.5|1083.3|1082.6|1080.7|1080|279
1654792200000|2022-06-09 16:30:00|1080.4|1079.8|1079.9|1079.3|1081.6|1081|1079.3|1078.7|368
1654792500000|2022-06-09 16:35:00|1080.2|1079.6|1080.3|1079.7|1080.8|1080|1079.3|1078.7|449
1654792800000|2022-06-09 16:40:00|1080.2|1079.6|1081.2|1080.6|1082.4|1081.5|1079.9|1079.3|329
1654793100000|2022-06-09 16:45:00|1081.1|1080.5|1082|1081.4|1082.3|1081.6|1081.1|1080.5|168
1654793400000|2022-06-09 16:50:00|1081.9|1081.3|1079.3|1078.7|1082.3|1081.6|1079.3|1078.7|398
1654793700000|2022-06-09 16:55:00|1079.2|1078.6|1079.6|1079|1080.8|1079.8|1079|1078.4|231
1654794000000|2022-06-09 17:00:00|1079.4|1078.8|1080.4|1079.8|1080.7|1079.9|1079|1078.4|149
1654794300000|2022-06-09 17:05:00|1080.7|1079.7|1079.9|1079.3|1081.3|1080.7|1079.7|1078.9|239
1654794600000|2022-06-09 17:10:00|1080.2|1079.6|1080.6|1080|1081.6|1081|1079.9|1079.3|181
1654794900000|2022-06-09 17:15:00|1080.9|1080.3|1083|1082.4|1083|1082.4|1080.7|1080|183
1654795200000|2022-06-09 17:20:00|1083.1|1082.1|1081|1080.4|1083.1|1082.3|1080.3|1079.6|377
1654795500000|2022-06-09 17:25:00|1081.2|1080.6|1081.4|1080.8|1081.9|1081|1080.4|1079.8|206
1654795800000|2022-06-09 17:30:00|1081.5|1080.9|1080.4|1079.8|1081.7|1081.1|1080.1|1079.5|186
1654796100000|2022-06-09 17:35:00|1080.5|1079.9|1080.5|1079.9|1081|1080.4|1080.1|1079.5|300
1654796400000|2022-06-09 17:40:00|1080.6|1080|1081|1080.4|1082.7|1081.8|1080|1079.4|1549
1654796700000|2022-06-09 17:45:00|1080.9|1080.3|1084|1083.4|1084|1083.4|1080.6|1079.8|345
1654797000000|2022-06-09 17:50:00|1084.1|1083.5|1082.7|1082.1|1084.3|1083.5|1081.7|1080.8|404
1654797300000|2022-06-09 17:55:00|1082.6|1081.6|1081.7|1081.1|1082.9|1082.1|1080.3|1079.7|175
1654797600000|2022-06-09 18:00:00|1081|1080.4|1081.8|1081.2|1082.6|1082|1080.2|1079.6|688
1654797900000|2022-06-09 18:05:00|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1079.8|1079.2|666
1654798200000|2022-06-09 18:10:00|1081.7|1081.1|1081.6|1081|1082.6|1082|1079.9|1079.3|3950
1654798500000|2022-06-09 18:15:00|1081.5|1080.9|1082.7|1082.1|1084.3|1083.7|1080.7|1080.1|2120
1654819200000|2022-06-10 00:00:00|1083.3|1081.8|1086.4|1084.9|1086.9|1085.7|1081|1080|851
1654819500000|2022-06-10 00:05:00|1086.2|1084.7|1086.8|1085.8|1087.8|1086.9|1086|1084.7|58
1654819800000|2022-06-10 00:10:00|1086.6|1085.6|1086.6|1085.6|1088|1086.9|1085.9|1085.3|194
1654820100000|2022-06-10 00:15:00|1086.7|1085.7|1087.2|1085.7|1087.6|1086.7|1086.6|1085.6|27
1654820400000|2022-06-10 00:20:00|1087.1|1085.6|1088.6|1087.6|1089.4|1088.5|1087|1085.6|39
1654820700000|2022-06-10 00:25:00|1088.2|1087.2|1088.9|1087.9|1089.2|1088.4|1088.2|1087.2|21
1654821000000|2022-06-10 00:30:00|1088.8|1088.2|1091.1|1090.5|1091.8|1091.2|1088.8|1088.2|68
1654821300000|2022-06-10 00:35:00|1091|1090|1090.6|1090|1091.2|1090.4|1090.5|1089.7|15
1654821600000|2022-06-10 00:40:00|1090.8|1090.2|1090.6|1090|1091.1|1090.4|1090.5|1089.9|8
1654821900000|2022-06-10 00:45:00|1090.5|1089.9|1089.6|1089|1090.7|1090|1089.6|1088.5|14
1654822200000|2022-06-10 00:50:00|1090.2|1089.2|1089.5|1088.5|1090.3|1089.5|1089.4|1088.5|20
1654822500000|2022-06-10 00:55:00|1089.6|1088.6|1089.5|1088.5|1089.7|1089|1088.3|1087.5|23
1654822800000|2022-06-10 01:00:00|1089.4|1088.8|1089|1088|1090.2|1089.3|1089|1088|8
1654823100000|2022-06-10 01:05:00|1088.9|1087.9|1088.4|1087.8|1089.8|1088.8|1088.3|1087.4|6
1654823400000|2022-06-10 01:10:00|1088.5|1087.9|1087.7|1087.1|1088.7|1087.9|1087.7|1087.1|7
1654823700000|2022-06-10 01:15:00|1087.9|1087.3|1088.2|1087.2|1088.7|1087.8|1087.4|1086.7|13
1654824000000|2022-06-10 01:20:00|1087.9|1087.3|1088|1087|1088.2|1087.5|1087.6|1087|6
1654824300000|2022-06-10 01:25:00|1087.9|1087.3|1087.7|1086.7|1088.5|1087.6|1087.1|1086.3|11
1654824600000|2022-06-10 01:30:00|1087.8|1086.8|1087.7|1086.7|1088.2|1087|1087.4|1086.6|2
1654824900000|2022-06-10 01:35:00|1087.4|1086.8|1087.7|1086.7|1088.4|1087.3|1087.1|1086.3|6
1654825200000|2022-06-10 01:40:00|1087.6|1087.1|1088|1087|1088.3|1087.6|1087.2|1086.5|7
1654825500000|2022-06-10 01:45:00|1087.7|1087.1|1088.2|1087.6|1088.5|1087.6|1087.2|1086.5|1
1654825800000|2022-06-10 01:50:00|1088|1087|1088|1087|1088.2|1087.3|1087.7|1086.7|4
1654826100000|2022-06-10 01:55:00|1087.8|1087.2|1088.2|1087.2|1088.6|1087.8|1087.8|1086.6|1
1654826400000|2022-06-10 02:00:00|1088|1087|1088.9|1087.9|1089|1088.4|1087.9|1086.8|13
1654826700000|2022-06-10 02:05:00|1089|1088|1088.2|1087.6|1089.1|1088.1|1088.2|1087.2|6
1654827000000|2022-06-10 02:10:00|1088.5|1087.5|1088.4|1087.8|1088.9|1088.2|1088.2|1087.4|2
1654827300000|2022-06-10 02:15:00|1088.6|1088|1088.7|1087.7|1088.7|1088.1|1088.4|1087.6|3
1654827600000|2022-06-10 02:20:00|1088.4|1087.8|1088.4|1087.8|1088.6|1087.9|1088.2|1087.4|2
1654827900000|2022-06-10 02:25:00|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.4|1087.8|2
1654828200000|2022-06-10 02:30:00|1088.7|1088.1|1089.5|1088.5|1089.6|1088.8|1088.7|1087.7|25
1654828500000|2022-06-10 02:35:00|1089.2|1088.6|1088.7|1087.7|1089.6|1088.6|1088.2|1087.6|25
1654828800000|2022-06-10 02:40:00|1088.6|1088|1089.3|1088.3|1089.3|1088.6|1088.6|1087.9|4
1654829100000|2022-06-10 02:45:00|1089.2|1088.6|1088.7|1088.1|1089.3|1088.7|1088.4|1087.6|1
1654829400000|2022-06-10 02:50:00|1088.6|1088|1088.7|1087.7|1089.1|1088.3|1088.4|1087.7|4
1654829700000|2022-06-10 02:55:00|1088.4|1087.8|1089.5|1088.5|1089.7|1088.9|1088.3|1087.5|7
1654830000000|2022-06-10 03:00:00|1089.2|1088.6|1089|1088|1089.5|1088.6|1088.9|1088|2
1654830300000|2022-06-10 03:05:00|1088.7|1087.7|1088.4|1087.8|1088.7|1088|1088.4|1087.7|10
1654830600000|2022-06-10 03:10:00|1088.5|1087.9|1089|1088|1089.1|1088.3|1088.4|1087.6|69
1654830900000|2022-06-10 03:15:00|1089.1|1088.1|1089|1088|1089.1|1088.3|1088.9|1088|4
1654831200000|2022-06-10 03:20:00|1089.3|1088.3|1089.8|1089.2|1090.3|1089.7|1089.2|1088.2|27
1654831500000|2022-06-10 03:25:00|1089.5|1088.9|1089.4|1088.8|1090|1089.4|1089.4|1088.8|12
1654831800000|2022-06-10 03:30:00|1089.5|1088.9|1088.6|1088|1089.8|1089.2|1088.6|1088|9
1654832100000|2022-06-10 03:35:00|1088.4|1087.8|1087.6|1086.6|1088.4|1087.8|1087.3|1086.6|52
1654832400000|2022-06-10 03:40:00|1087.3|1086.7|1087.4|1086.8|1087.8|1086.9|1087.1|1086.5|4
1654832700000|2022-06-10 03:45:00|1087.3|1086.7|1086.8|1086.2|1087.3|1086.7|1086.8|1086.2|8
1654833000000|2022-06-10 03:50:00|1086.5|1085.9|1086.9|1086.3|1086.9|1086.3|1086.3|1085.7|6
1654833300000|2022-06-10 03:55:00|1087.3|1086.4|1086.7|1086.1|1087.3|1086.6|1086.5|1085.7|3
1654833600000|2022-06-10 04:00:00|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.3|1085.7|1
1654833900000|2022-06-10 04:05:00|1086.2|1085.6|1084.7|1084.1|1086.2|1085.6|1084.7|1084.1|20
1654834200000|2022-06-10 04:10:00|1084.6|1084|1084.6|1083.6|1084.7|1084.1|1084.4|1083.6|16
1654834500000|2022-06-10 04:15:00|1084.5|1083.9|1083.6|1083|1084.7|1084|1082.9|1082.3|41
1654834800000|2022-06-10 04:20:00|1083.4|1082.8|1083.4|1082.8|1083.9|1083.3|1083.2|1082.5|10
1654835100000|2022-06-10 04:25:00|1083.6|1083|1084.9|1084.3|1085.1|1084.3|1083.6|1082.9|4
1654835400000|2022-06-10 04:30:00|1084.7|1084.1|1084.5|1083.5|1085.3|1084.4|1084.5|1083.5|1
1654835700000|2022-06-10 04:35:00|1084.2|1083.6|1083.7|1083.1|1084.2|1083.6|1083.4|1082.8|21
1654836000000|2022-06-10 04:40:00|1083.5|1082.9|1083.5|1082.5|1083.8|1083|1083.4|1082.5|7
1654836300000|2022-06-10 04:45:00|1083.6|1082.6|1083.5|1082.5|1084.2|1082.9|1083.2|1082.3|3
1654836600000|2022-06-10 04:50:00|1083.6|1082|1083.6|1082.1|1083.7|1082.6|1083.5|1082|3
1654836900000|2022-06-10 04:55:00|1083.5|1082|1083.7|1082.2|1083.7|1082.9|1083.3|1082|54
1654837200000|2022-06-10 05:00:00|1083.5|1082|1083.5|1082.5|1083.9|1082.8|1083.2|1082|12
1654837500000|2022-06-10 05:05:00|1082.9|1082.3|1083.5|1082.5|1083.6|1082.5|1082.9|1082.1|4
1654837800000|2022-06-10 05:10:00|1083.4|1082.4|1083.7|1083.1|1083.8|1083.1|1083|1081.9|39
1654838100000|2022-06-10 05:15:00|1084.1|1083|1083.9|1083.3|1084.5|1083.3|1083.7|1083|4
1654838400000|2022-06-10 05:20:00|1084.1|1083.1|1083.4|1082.8|1084.1|1083.3|1083.3|1082.5|2
1654838700000|2022-06-10 05:25:00|1083.3|1082.7|1084|1083|1084.3|1083.4|1083.2|1082.4|6
1654839000000|2022-06-10 05:30:00|1084.3|1083.3|1084.5|1083.5|1084.9|1083.8|1084|1083|5
1654839300000|2022-06-10 05:35:00|1084|1083|1083.7|1083.1|1084.1|1083.3|1083.4|1082.5|2
1654839600000|2022-06-10 05:40:00|1083.9|1083.3|1084.3|1083.3|1084.5|1083.5|1083.7|1083|0
1654839900000|2022-06-10 05:45:00|1083.9|1083|1084|1083|1084.5|1083.5|1083.9|1083|0
1654840200000|2022-06-10 05:50:00|1084.1|1083.1|1085.2|1084.6|1085.3|1084.6|1084.1|1083.1|1
1654840500000|2022-06-10 05:55:00|1085.5|1084.5|1086.7|1086.1|1086.7|1086.1|1085.5|1084.3|14
1654840800000|2022-06-10 06:00:00|1086.8|1086.2|1086.9|1086.3|1087.6|1086.8|1086.8|1085.9|436
1654841100000|2022-06-10 06:05:00|1086.7|1086.1|1087.3|1086.7|1087.5|1086.9|1086.7|1086.1|35
1654841400000|2022-06-10 06:10:00|1087|1086.3|1086.8|1085.8|1087.3|1086.7|1086.5|1085.6|21
1654841700000|2022-06-10 06:15:00|1086.9|1085.9|1087.3|1086.7|1087.6|1086.9|1086.4|1085.6|47
1654842000000|2022-06-10 06:20:00|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.3|1086.5|3
1654842300000|2022-06-10 06:25:00|1087.3|1086.7|1087.3|1086.7|1087.6|1086.8|1087.2|1086.5|2
1654842600000|2022-06-10 06:30:00|1087.1|1086.5|1086.4|1085.8|1087.1|1086.5|1086.4|1085.7|26
1654842900000|2022-06-10 06:35:00|1086.3|1085.7|1086.8|1086.2|1086.9|1086.3|1086.3|1085.6|4
1654843200000|2022-06-10 06:40:00|1086.9|1086.3|1086.4|1085.8|1086.9|1086.3|1086.2|1085.6|18
1654843500000|2022-06-10 06:45:00|1086.7|1085.7|1086.4|1085.8|1086.7|1086|1086.3|1085.6|5
1654843800000|2022-06-10 06:50:00|1086.2|1085.6|1086.6|1086|1086.7|1086|1086.2|1085.6|4
1654844100000|2022-06-10 06:55:00|1086.5|1085.9|1086.5|1085.9|1086.7|1086|1086.2|1085.6|17
1654844400000|2022-06-10 07:00:00|1086.6|1086|1083.4|1082.4|1086.7|1086|1082.4|1081.8|141
1654844700000|2022-06-10 07:05:00|1083.7|1082.7|1079.8|1078.8|1083.7|1082.9|1078.6|1078|72
1654845000000|2022-06-10 07:10:00|1079.5|1078.9|1079.2|1078.6|1079.8|1078.9|1078.5|1077.9|35
1654845300000|2022-06-10 07:15:00|1079.3|1078.7|1079.1|1078.5|1079.5|1078.7|1078.2|1077.5|44
1654845600000|2022-06-10 07:20:00|1079|1078.4|1078.5|1077.9|1079.2|1078.6|1078.3|1077.7|23
1654845900000|2022-06-10 07:25:00|1078.4|1077.8|1079.3|1078.7|1079.3|1078.7|1078.1|1077.5|25
1654846200000|2022-06-10 07:30:00|1079.2|1078.6|1078.3|1077.7|1079.3|1078.7|1078.3|1077.7|22
1654846500000|2022-06-10 07:35:00|1078.4|1077.8|1078.5|1077.9|1078.8|1078.1|1078|1077.4|20
1654846800000|2022-06-10 07:40:00|1078.1|1077.5|1078.5|1077.5|1080.4|1079.6|1078|1077.3|23
1654847100000|2022-06-10 07:45:00|1078.4|1077.8|1077|1076|1078.8|1077.9|1076.2|1075.3|24
1654847400000|2022-06-10 07:50:00|1077.2|1075.7|1076.7|1076.1|1077.2|1076.1|1076|1075.2|20
1654847700000|2022-06-10 07:55:00|1076.8|1076.2|1078.2|1077.6|1079|1078.2|1076.8|1076.1|23
1654848000000|2022-06-10 08:00:00|1078.3|1077.3|1077.8|1077.2|1078.4|1077.6|1077.7|1077|11
1654848300000|2022-06-10 08:05:00|1077.7|1077.1|1078.3|1077.3|1078.5|1077.9|1077.7|1077.1|20
1654848600000|2022-06-10 08:10:00|1078|1077.4|1076.7|1076.1|1078.3|1077.5|1076.6|1075.8|26
1654848900000|2022-06-10 08:15:00|1076.8|1076.2|1077.5|1076.5|1077.5|1076.7|1076.5|1075.9|4
1654849200000|2022-06-10 08:20:00|1077.6|1076.6|1076.7|1076.1|1077.6|1076.6|1076.5|1075.5|9
1654849500000|2022-06-10 08:25:00|1076.8|1076.2|1076.7|1076.1|1077.3|1076.4|1076.6|1075.9|8
1654849800000|2022-06-10 08:30:00|1076.6|1076|1076.5|1075.9|1077|1076.4|1076|1075.4|9
1654850100000|2022-06-10 08:35:00|1076.4|1075.5|1077.3|1076.3|1077.3|1076.6|1076.2|1075.5|11
1654850400000|2022-06-10 08:40:00|1077.1|1076.5|1077|1076.4|1077.4|1076.6|1076.7|1076|3
1654850700000|2022-06-10 08:45:00|1076.8|1076.2|1077.6|1077|1078.3|1077.6|1076.6|1075.9|8
1654851000000|2022-06-10 08:50:00|1077.4|1076.8|1077.8|1077.2|1078.6|1077.9|1076.8|1076.2|12
1654851300000|2022-06-10 08:55:00|1077.7|1077.1|1077.5|1076.9|1078.3|1077.5|1076.7|1076|12
1654851600000|2022-06-10 09:00:00|1077.3|1076.5|1079|1078.4|1079.3|1078.7|1077.3|1076.5|12
1654851900000|2022-06-10 09:05:00|1078.8|1078.2|1079.3|1078.3|1079.5|1078.5|1078|1077.2|23
1654852200000|2022-06-10 09:10:00|1079.1|1078.5|1078.3|1077.3|1079.3|1078.6|1076.9|1076|14
1654852500000|2022-06-10 09:15:00|1078.2|1077.2|1077.8|1076.8|1078.2|1077.2|1077.3|1076.3|2
1654852800000|2022-06-10 09:20:00|1078|1077|1077|1076.4|1078|1077.1|1077|1076.4|1
1654853100000|2022-06-10 09:25:00|1076.7|1076.1|1077.5|1076.9|1077.8|1076.9|1076.7|1076|1
1654853400000|2022-06-10 09:30:00|1077.4|1076.8|1076.2|1075.6|1078|1077.4|1076.1|1075.5|15
1654853700000|2022-06-10 09:35:00|1076|1075.4|1076.4|1075.8|1076.4|1075.8|1075|1074.1|22
1654854000000|2022-06-10 09:40:00|1075.7|1075.1|1076.6|1076|1077|1076.1|1075.7|1075.1|59
1654854300000|2022-06-10 09:45:00|1076.7|1076.1|1078.2|1077.2|1078.3|1077.4|1076.7|1076.1|13
1654854600000|2022-06-10 09:50:00|1078.3|1077.3|1078.7|1078.1|1078.7|1078.1|1078|1077.2|8
1654854900000|2022-06-10 09:55:00|1078.6|1078|1076.7|1076.1|1078.6|1078|1076.6|1075.9|33
1654855200000|2022-06-10 10:00:00|1076.8|1076.2|1077|1076|1077.5|1076.5|1076.5|1075.9|95
1654855500000|2022-06-10 10:05:00|1076.7|1076.1|1077|1076|1077.2|1076.6|1076.6|1075.9|3
1654855800000|2022-06-10 10:10:00|1076.7|1076.1|1077.5|1076.9|1078.6|1078|1076.6|1075.9|14
1654856100000|2022-06-10 10:15:00|1077.7|1076.7|1078.7|1078.1|1078.7|1078.1|1077.5|1076.6|6
1654856400000|2022-06-10 10:20:00|1078.5|1077.9|1078.5|1077.5|1079.7|1078.5|1078.4|1077.5|12
1654856700000|2022-06-10 10:25:00|1078.2|1077.6|1078.5|1077.9|1079|1077.9|1078.1|1077.2|1
1654857000000|2022-06-10 10:30:00|1078.7|1077.7|1075.6|1074.6|1078.7|1077.9|1075.1|1074.3|37
1654857300000|2022-06-10 10:35:00|1075.5|1074.9|1076.7|1075.7|1076.7|1075.9|1075.5|1074.7|5
1654857600000|2022-06-10 10:40:00|1076.5|1075.9|1074.1|1073.5|1076.8|1076.1|1074|1073.2|13
1654857900000|2022-06-10 10:45:00|1074.5|1073.9|1074.7|1074.1|1075.3|1074.1|1074.3|1073.3|14
1654858200000|2022-06-10 10:50:00|1074.6|1074|1075.5|1074.9|1075.7|1074.9|1074.4|1073.7|20
1654858500000|2022-06-10 10:55:00|1075.7|1074.7|1075.7|1074.7|1076|1075.1|1074.9|1074.1|6
1654858800000|2022-06-10 11:00:00|1075.8|1074.3|1075.7|1074.7|1075.8|1074.7|1075.1|1074.3|2
1654859100000|2022-06-10 11:05:00|1075.5|1074.9|1076|1075|1076.5|1075.9|1075.5|1074.3|7
1654859400000|2022-06-10 11:10:00|1075.6|1074.6|1075.3|1073.8|1075.8|1074.9|1074.6|1073.8|23
1654859700000|2022-06-10 11:15:00|1075.1|1074.1|1075.6|1074.1|1075.8|1074.6|1075|1073.7|745
1654860000000|2022-06-10 11:20:00|1075.5|1074.5|1074.1|1073.5|1075.6|1074.5|1073.9|1073.3|528
1654860300000|2022-06-10 11:25:00|1074.2|1073.6|1075|1074|1075|1074.2|1073.8|1073.1|22
1654860600000|2022-06-10 11:30:00|1074.8|1074.2|1075.3|1074.3|1076.3|1075.5|1074.8|1074|15
1654860900000|2022-06-10 11:35:00|1075.1|1074.5|1075.3|1074.7|1076.4|1075.2|1074.8|1074.2|16
1654861200000|2022-06-10 11:40:00|1075.1|1074.5|1075.4|1074.4|1075.8|1075|1074.8|1073.9|11
1654861500000|2022-06-10 11:45:00|1075.6|1074.6|1073|1071.5|1075.6|1074.6|1072.4|1071.4|37
1654861800000|2022-06-10 11:50:00|1072.5|1071.7|1072.3|1071.3|1072.7|1071.7|1072.1|1071.2|15
1654862100000|2022-06-10 11:55:00|1072.1|1071.1|1072.2|1071.6|1072.6|1072|1071.2|1070.5|21
1654862400000|2022-06-10 12:00:00|1072.1|1071.5|1072.4|1071.4|1072.9|1072.3|1071.1|1070.2|65
1654862700000|2022-06-10 12:05:00|1072.3|1071.7|1074.1|1073.5|1074.5|1073.7|1072.3|1071.5|50
1654863000000|2022-06-10 12:10:00|1073.9|1072.9|1074.6|1073.6|1075.3|1074.4|1073.6|1072.9|55
1654863300000|2022-06-10 12:15:00|1074.5|1073.5|1074.6|1074|1076.3|1075.7|1074.3|1073.2|57
1654863600000|2022-06-10 12:20:00|1074.7|1073.2|1076.1|1075.1|1076.1|1075.1|1072.8|1072|118
1654863900000|2022-06-10 12:25:00|1076.3|1074.8|1076|1074.5|1076.4|1075.5|1074.6|1073.7|70
1654864200000|2022-06-10 12:30:00|1075.9|1074.4|1073.6|1073|1076|1074.6|1072.8|1071.8|29
1654864500000|2022-06-10 12:35:00|1073.3|1072.6|1074.1|1073.5|1074.7|1073.7|1073|1072.2|25
1654864800000|2022-06-10 12:40:00|1074.2|1072.7|1071.9|1071.3|1074.4|1073.3|1071.9|1071.3|60
1654867800000|2022-06-10 13:30:00|1071.2|1070.6|1073.3|1072.7|1076.4|1075.6|1068|1067.4|1425
1654868100000|2022-06-10 13:35:00|1073.2|1072.6|1076.2|1075.6|1077.4|1076.6|1072.9|1072.3|512
1654868400000|2022-06-10 13:40:00|1076.3|1075.7|1078|1077.4|1078.2|1077.4|1074|1073.3|638
1654868700000|2022-06-10 13:45:00|1078.1|1077.5|1077.5|1076.9|1079.3|1078.7|1076.2|1075.3|344
1654869000000|2022-06-10 13:50:00|1077.7|1076.7|1076.2|1075.2|1078.5|1077.9|1075.6|1075|274
1654869300000|2022-06-10 13:55:00|1075.9|1075.3|1075.6|1075|1077.7|1076.9|1074.5|1073.9|1331
1654869600000|2022-06-10 14:00:00|1075.7|1075.1|1074.4|1073.8|1077.4|1076.7|1073.6|1073|274
1654869900000|2022-06-10 14:05:00|1074.3|1073.7|1069.3|1068.3|1074.9|1074.3|1069.3|1068.3|312
1654870200000|2022-06-10 14:10:00|1069.2|1068.6|1072.3|1071.7|1072.4|1071.8|1068.4|1067.8|301
1654870500000|2022-06-10 14:15:00|1072.6|1071.6|1071.3|1070.7|1072.8|1072.2|1070.5|1069.9|339
1654870800000|2022-06-10 14:20:00|1071.2|1070.6|1069.5|1068.9|1071.2|1070.6|1069.4|1068.7|173
1654871100000|2022-06-10 14:25:00|1069.4|1068.8|1068.8|1068.2|1071.2|1070.6|1068.7|1068.1|688
1654871400000|2022-06-10 14:30:00|1068.9|1068.3|1065.2|1064.6|1069.2|1068.6|1065.1|1064.3|438
1654871700000|2022-06-10 14:35:00|1065.1|1064.5|1064|1063.4|1067.4|1066.8|1064|1063.4|401
1654872000000|2022-06-10 14:40:00|1064.1|1063.5|1067.5|1066.9|1068|1067.4|1063.8|1063.1|241
1654872300000|2022-06-10 14:45:00|1067.4|1066.8|1067.3|1066.7|1067.9|1067.3|1066.1|1065.5|824
1654872600000|2022-06-10 14:50:00|1067.4|1066.8|1066.7|1066.1|1067.7|1067.1|1065.2|1064.6|900
1654872900000|2022-06-10 14:55:00|1066.5|1065.9|1068|1067.4|1068.6|1068|1066.2|1065.6|193
1654873200000|2022-06-10 15:00:00|1068.1|1067.5|1070.1|1069.5|1070.3|1069.7|1067|1066.4|234
1654873500000|2022-06-10 15:05:00|1070.2|1069.6|1072.1|1071.5|1072.4|1071.6|1069|1068.3|1931
1654873800000|2022-06-10 15:10:00|1072|1071.4|1074.7|1073.7|1074.7|1074|1071.3|1070.7|222
1654874100000|2022-06-10 15:15:00|1074.8|1073.8|1072.4|1071.8|1074.8|1074.2|1072.2|1071.6|184
1654874400000|2022-06-10 15:20:00|1072.6|1071.6|1072.6|1072|1073.1|1072.5|1070.8|1070.1|174
1654874700000|2022-06-10 15:25:00|1072.7|1071.7|1071.6|1071|1073.1|1072.5|1070.5|1069.9|347
1654875000000|2022-06-10 15:30:00|1071.5|1070.9|1070.6|1070|1072.9|1072.3|1070.1|1069.5|146
1654875300000|2022-06-10 15:35:00|1070.5|1069.9|1072|1071.4|1072|1071.4|1069.3|1068.6|296
1654875600000|2022-06-10 15:40:00|1072.1|1071.1|1072.6|1072|1073.5|1072.8|1071|1070.4|345
1654875900000|2022-06-10 15:45:00|1072.7|1072.1|1075.1|1074.5|1075.6|1075|1072.5|1071.8|215
1654876200000|2022-06-10 15:50:00|1075|1074.4|1075.3|1074.7|1075.9|1075.3|1074.9|1074.3|182
1654876500000|2022-06-10 15:55:00|1075.2|1074.6|1076.3|1075.7|1077.9|1077|1074.9|1074.3|223
1654876800000|2022-06-10 16:00:00|1076.8|1075.3|1075.7|1074.7|1081.3|1080.1|1066.4|1065.2|1333
1654877100000|2022-06-10 16:05:00|1076.3|1075.3|1088.8|1087.8|1088.8|1088.1|1074.9|1074.2|884
1654877400000|2022-06-10 16:10:00|1088.9|1087.4|1078.4|1077.4|1088.9|1087.4|1077.8|1077.2|565
1654877700000|2022-06-10 16:15:00|1078.2|1077.6|1078.2|1077.2|1080.7|1079.8|1077.2|1076.2|230
1654878000000|2022-06-10 16:20:00|1078.1|1077.5|1084.8|1084.2|1085|1084.4|1078.1|1077.5|290
1654878300000|2022-06-10 16:25:00|1084.9|1084.3|1086.3|1085.7|1088.2|1087.5|1084|1083.4|486
1654878600000|2022-06-10 16:30:00|1086|1085.4|1084.1|1083.5|1087.4|1086.8|1083.8|1083.2|196
1654878900000|2022-06-10 16:35:00|1084.2|1083.6|1082.2|1081.6|1084.7|1083.9|1082|1081.2|252
1654879200000|2022-06-10 16:40:00|1082.3|1081.3|1081.9|1081.3|1083.1|1082.5|1081.7|1081.1|116
1654879500000|2022-06-10 16:45:00|1082|1081.4|1077.9|1077.3|1083.2|1082.6|1077.7|1077.1|276
1654879800000|2022-06-10 16:50:00|1077.8|1077.2|1079.1|1078.5|1080.7|1080.1|1077.6|1077|179
1654880100000|2022-06-10 16:55:00|1079|1078.4|1081.5|1080.5|1082.3|1081.7|1078.9|1078.2|166
1654880400000|2022-06-10 17:00:00|1081.3|1080.7|1081.8|1081.2|1082.4|1081.8|1079.8|1079|268
1654880700000|2022-06-10 17:05:00|1081.6|1081|1083.9|1083.3|1084.2|1083.5|1081.3|1080.5|166
1654881000000|2022-06-10 17:10:00|1084.3|1083.4|1085.9|1085.3|1086.1|1085.5|1083.9|1083.3|93
1654881300000|2022-06-10 17:15:00|1086|1085.4|1085.5|1084.9|1087.4|1086.6|1084.3|1083.5|1742
1654881600000|2022-06-10 17:20:00|1085.9|1085.3|1084.4|1083.8|1086.7|1086|1084.4|1083.8|73
1654881900000|2022-06-10 17:25:00|1084.5|1083.9|1083.5|1082.9|1084.7|1084.1|1083.2|1082.6|126
1654882200000|2022-06-10 17:30:00|1083.6|1083|1082.7|1082.1|1084|1083.4|1082.3|1081.7|211
1654882500000|2022-06-10 17:35:00|1083|1082.4|1081.8|1081.2|1084|1083.3|1081.8|1081.2|112
1654882800000|2022-06-10 17:40:00|1081.9|1081.3|1082.6|1082|1083.1|1082.5|1081.6|1080.9|136
1654883100000|2022-06-10 17:45:00|1082.5|1081.9|1082.7|1082.1|1083.9|1083.3|1081.5|1080.9|131
1654883400000|2022-06-10 17:50:00|1082.5|1081.9|1081.4|1080.8|1082.6|1081.9|1081.3|1080.7|1384
1654883700000|2022-06-10 17:55:00|1081.5|1080.9|1079.6|1079|1082.1|1081.3|1079.2|1078.5|245
1654884000000|2022-06-10 18:00:00|1079.8|1079.2|1080.4|1079.8|1081|1080.2|1078.5|1077.9|2628
1654884300000|2022-06-10 18:05:00|1080.5|1079.9|1079.7|1079.1|1081.9|1081|1079.7|1079.1|1173
1654884600000|2022-06-10 18:10:00|1079.4|1078.8|1082.7|1082.1|1084.1|1083.3|1076.8|1076.2|3187
1654884900000|2022-06-10 18:15:00|1082.5|1081.9|1084|1082.5|1084.3|1083.3|1081|1080.4|1820
1655078400000|2022-06-13 00:00:00|1087.8|1086.3|1096|1095.4|1104.5|1103.7|1087.6|1086.3|724
1655078700000|2022-06-13 00:05:00|1096.3|1095.7|1097.4|1096.8|1098.7|1098.1|1094.1|1093.2|171
1655079000000|2022-06-13 00:10:00|1097.3|1096.7|1100.6|1100|1102.1|1101|1096.8|1096.2|88
1655079300000|2022-06-13 00:15:00|1100.5|1099.6|1101.4|1100.4|1103.3|1102.4|1099.1|1098.3|137
1655079600000|2022-06-13 00:20:00|1101.1|1100.5|1100.6|1100|1101.8|1101.2|1100.5|1099.8|367
1655079900000|2022-06-13 00:25:00|1100.5|1099.9|1101.6|1101|1101.7|1101|1099.7|1099.1|56
1655080200000|2022-06-13 00:30:00|1101.7|1101.1|1103.1|1102.5|1103.3|1102.5|1101.1|1100.4|93
1655080500000|2022-06-13 00:35:00|1103|1102.4|1102.4|1101.8|1103.8|1103|1102.4|1101.8|44
1655080800000|2022-06-13 00:40:00|1101.8|1100.8|1100.7|1099.7|1101.8|1101.1|1100.2|1099|56
1655081100000|2022-06-13 00:45:00|1100.4|1099.4|1100|1099.4|1100.9|1099.9|1099.4|1098.5|20
1655081400000|2022-06-13 00:50:00|1099.9|1099.3|1099.5|1098.5|1100.6|1099.7|1099.5|1098.5|12
1655081700000|2022-06-13 00:55:00|1099.2|1098.6|1099.2|1098.6|1099.9|1099|1099.1|1098.4|16
1655082000000|2022-06-13 01:00:00|1099.1|1098.5|1099.2|1098.6|1100.7|1099.5|1099.1|1098.4|80
1655082300000|2022-06-13 01:05:00|1099.1|1098.5|1100.4|1099.8|1100.9|1100|1099.1|1098.4|31
1655082600000|2022-06-13 01:10:00|1100.3|1099.7|1099.5|1098.5|1100.3|1099.7|1099.1|1098.5|24
1655082900000|2022-06-13 01:15:00|1099.3|1098.7|1099.9|1098.9|1100|1099.3|1099.1|1098.3|18
1655083200000|2022-06-13 01:20:00|1099.7|1099.1|1101.2|1100.2|1101.7|1100.5|1099.4|1098.5|29
1655083500000|2022-06-13 01:25:00|1100.9|1100.3|1100.5|1099.5|1102.1|1101.3|1100.5|1099.4|20
1655083800000|2022-06-13 01:30:00|1100.7|1099.2|1101.3|1100.3|1101.7|1100.7|1100|1099|24
1655084100000|2022-06-13 01:35:00|1101.1|1100.5|1101.5|1100.5|1101.7|1100.8|1100.5|1099.8|8
1655084400000|2022-06-13 01:40:00|1101.4|1100.8|1101.6|1100.6|1102|1101.3|1101.2|1100.2|52
1655084700000|2022-06-13 01:45:00|1101.5|1100.5|1101.6|1101|1102.6|1101.8|1100.7|1100|28
1655085000000|2022-06-13 01:50:00|1101.4|1100.8|1100|1099|1101.6|1100.9|1100|1098.7|17
1655085300000|2022-06-13 01:55:00|1100.2|1098.7|1100|1099|1100.4|1099.3|1099.3|1098.6|2
1655085600000|2022-06-13 02:00:00|1100.2|1099.4|1100|1099.4|1100.7|1099.9|1099.6|1098.7|7
1655085900000|2022-06-13 02:05:00|1100.1|1099.5|1100|1099.4|1100.7|1100.1|1100|1099.2|10
1655086200000|2022-06-13 02:10:00|1100.2|1099.2|1099.1|1098.5|1100.7|1099.6|1099.1|1098.5|12
1655086500000|2022-06-13 02:15:00|1099.7|1098.7|1099.8|1098.8|1100.2|1099.3|1099.4|1098.6|20
1655086800000|2022-06-13 02:20:00|1100|1099|1099.4|1098.8|1100.1|1099.4|1099.4|1098.7|9
1655087100000|2022-06-13 02:25:00|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|4
1655087400000|2022-06-13 02:30:00|1099.3|1098.7|1099.6|1099|1100.1|1099.4|1099.3|1098.6|6
1655087700000|2022-06-13 02:35:00|1099.3|1098.7|1099.6|1098.6|1099.9|1098.8|1099.2|1098.3|11
1655088000000|2022-06-13 02:40:00|1099.3|1098.7|1099.7|1098.7|1100.2|1099.4|1099.3|1098.4|8
1655088300000|2022-06-13 02:45:00|1099.6|1098.6|1100|1099|1100.2|1099|1099.5|1098.4|1
1655088600000|2022-06-13 02:50:00|1099.6|1098.9|1099.6|1098.6|1099.6|1098.9|1099.4|1098.6|1
1655088900000|2022-06-13 02:55:00|1099.7|1098.7|1099.5|1098.9|1099.8|1099|1099.5|1098.7|3
1655089200000|2022-06-13 03:00:00|1099.8|1098.8|1099.2|1098.6|1099.8|1099.2|1099.2|1098.6|6
1655089500000|2022-06-13 03:05:00|1099.6|1098.7|1099.6|1098.6|1099.6|1098.8|1099.1|1098.5|2
1655089800000|2022-06-13 03:10:00|1099.3|1098.7|1099.4|1098.8|1099.9|1098.9|1099.1|1098.4|11
1655090100000|2022-06-13 03:15:00|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.1|1098.5|14
1655090400000|2022-06-13 03:20:00|1099.2|1098.5|1099.1|1098.5|1099.6|1098.6|1099.1|1098.5|6
1655090700000|2022-06-13 03:25:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.9|1099.2|1098.5|8
1655091000000|2022-06-13 03:30:00|1099.2||1099.2||1099.6||1099.2||2
1655091300000|2022-06-13 03:35:00|1099.1|1098.5|1099.2|1098.6|1099.6|1098.7|1099.1|1098.5|15
1655091600000|2022-06-13 03:40:00|1099.6||1099.2||1099.6||1099.2||10
1655091900000|2022-06-13 03:45:00|1099.1|1098.5|1099.2|1098.6|1099.3|1098.7|1099.1|1098.5|53
1655092500000|2022-06-13 03:55:00|1099.1|1098.5|1099.5|1098.5|1099.6|1098.8|1099.1|1098.5|86
1655092800000|2022-06-13 04:00:00|1099.4|1098.4|1099.2|1098.6|1099.5|1098.6|1099.2|1098.4|6
1655093100000|2022-06-13 04:05:00|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099.1|1098.5|34
1655093700000|2022-06-13 04:15:00|1099.1|1098.5|1098.4|1097.8|1099.2|1098.6|1098.3|1097.7|5
1655094000000|2022-06-13 04:20:00|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|2
1655094300000|2022-06-13 04:25:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|36
1655094600000|2022-06-13 04:30:00|1098.7|1097.7|1097.1|1096.5|1098.7|1097.8|1097.1|1096.3|23
1655094900000|2022-06-13 04:35:00|1097.3|1096.3|1096.8|1096.2|1097.3|1096.4|1096.4|1095.8|5
1655095200000|2022-06-13 04:40:00|1097.1|1096.1|1096.6|1096|1097.1|1096.3|1096.6|1095.9|1
1655095500000|2022-06-13 04:45:00|1096.7|1096.1|1096.8|1096.2|1097|1096.3|1096.6|1095.8|0
1655095800000|2022-06-13 04:50:00|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|3
1655096100000|2022-06-13 04:55:00|1097.6|1097|1097.6|1097|1097.7|1097|1097.1|1096.4|2
1655096400000|2022-06-13 05:00:00|1097.8|1097.2|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|2
1655096700000|2022-06-13 05:05:00|1097.3|1096.7|1097.1|1096.5|1097.5|1096.8|1096.9|1096.3|15
1655097000000|2022-06-13 05:10:00|1096.9|1096.3|1097.1|1096.5|1097.4|1096.8|1096.7|1096.1|5
1655097300000|2022-06-13 05:15:00|1097|1096.4|1096.2|1095.2|1097|1096.4|1095.7|1095.1|33
1655097600000|2022-06-13 05:20:00|1096.1|1095.5|1096.7|1095.7|1096.7|1095.8|1095.7|1095.1|14
1655097900000|2022-06-13 05:25:00|1096.5|1095.9|1095.9|1095.3|1097.4|1096.1|1095.7|1095.1|4
1655098200000|2022-06-13 05:30:00|1096.1|1095.5|1095|1094|1096.3|1095.6|1094.7|1093.9|21
1655098500000|2022-06-13 05:35:00|1094.9|1094.3|1094.6|1094|1095.3|1094.5|1094.5|1093.9|7
1655098800000|2022-06-13 05:40:00|1094.7|1094.1|1094.4|1093.8|1095|1094.3|1094.2|1093.6|5
1655099100000|2022-06-13 05:45:00|1094.5|1093.5|1094.1|1093.5|1095|1094|1094.1|1093.5|9
1655099400000|2022-06-13 05:50:00|1093.9|1093.3|1092.7|1092.1|1094.2|1093.6|1092.6|1092|24
1655099700000|2022-06-13 05:55:00|1092.6|1092|1091.7|1091.1|1092.8|1092.2|1091.7|1091.1|10
1655100000000|2022-06-13 06:00:00|1092|1091.4|1090.5|1089.9|1092.4|1091.6|1089.9|1089.3|74
1655100300000|2022-06-13 06:05:00|1090.6|1090|1090.3|1089.3|1090.7|1090|1089.2|1088.5|25
1655100600000|2022-06-13 06:10:00|1090.2|1089.2|1091.4|1090.4|1091.7|1090.7|1090.1|1089.2|15
1655100900000|2022-06-13 06:15:00|1091.7|1090.8|1091.2|1090.2|1092|1091|1090.8|1089.9|12
1655101200000|2022-06-13 06:20:00|1090.9|1090.3|1089.9|1088.9|1091.4|1090.5|1089.1|1088.5|49
1655101500000|2022-06-13 06:25:00|1090|1089|1088|1087.4|1090.2|1089.3|1087.5|1086.9|46
1655101800000|2022-06-13 06:30:00|1087.9|1087.3|1086.5|1085.9|1087.9|1087.3|1086.5|1085.8|45
1655102100000|2022-06-13 06:35:00|1086.9|1086|1085.5|1084.5|1086.9|1086|1084.5|1083.9|54
1655102400000|2022-06-13 06:40:00|1085.6|1085|1085.6|1085|1086.4|1085.5|1085.1|1084.3|33
1655102700000|2022-06-13 06:45:00|1085.9|1084.9|1086.4|1085.4|1087.2|1086.4|1085.8|1084.7|17
1655103000000|2022-06-13 06:50:00|1086.5|1085.8|1088.1|1087.5|1088.1|1087.5|1086.2|1085.4|22
1655103300000|2022-06-13 06:55:00|1088|1087.4|1089.1|1088.5|1089.3|1088.6|1087.8|1087.2|28
1655103600000|2022-06-13 07:00:00|1089|1088.4|1090|1089|1090|1089.3|1089|1088.4|17
1655103900000|2022-06-13 07:05:00|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1088.8|1088.2|26
1655104200000|2022-06-13 07:10:00|1090|1089|1089.4|1088.4|1090|1089.3|1088.9|1088|16
1655104500000|2022-06-13 07:15:00|1089.1|1088.5|1089|1088.4|1089.7|1088.9|1088.6|1088|18
1655104800000|2022-06-13 07:20:00|1089.1|1088.5|1089|1088.4|1089.5|1088.8|1088.7|1088.1|14
1655105100000|2022-06-13 07:25:00|1088.8|1088.2|1087.4|1086.8|1089.4|1088.5|1087.4|1086.6|29
1655105400000|2022-06-13 07:30:00|1087.3|1086.7|1080|1079|1087.5|1086.8|1080|1078.7|114
1655105700000|2022-06-13 07:35:00|1080.2|1078.7|1080|1079|1080.5|1079.3|1076.9|1075.6|84
1655106000000|2022-06-13 07:40:00|1079.8|1079.2|1078.6|1077.6|1080.9|1080.3|1078.6|1077.5|34
1655106300000|2022-06-13 07:45:00|1078.5|1077.9|1080.7|1079.2|1080.8|1080|1078.2|1077.3|12
1655106600000|2022-06-13 07:50:00|1080.4|1079.4|1082.1|1081.1|1082.2|1081.1|1079.4|1078.8|11
1655106900000|2022-06-13 07:55:00|1082.2|1081.2|1086.2|1085.2|1087.2|1086.5|1082.1|1081.2|148
1655107200000|2022-06-13 08:00:00|1086.1|1085.5|1085.7|1084.7|1086.3|1085.5|1085.5|1084.4|11
1655107500000|2022-06-13 08:05:00|1085.2|1084.6|1088.3|1087.7|1088.8|1088|1084.8|1084|37
1655107800000|2022-06-13 08:10:00|1088.1|1087.3|1089.2|1088.2|1089.3|1088.6|1087.3|1086.5|13
1655108100000|2022-06-13 08:15:00|1089.3|1088.3|1090.2|1089.2|1090.4|1089.7|1089.2|1088.3|14
1655108400000|2022-06-13 08:20:00|1089.9|1089.3|1089.9|1088.9|1090.3|1089.3|1088.8|1088|10
1655108700000|2022-06-13 08:25:00|1089.6|1089|1089.3|1088.7|1090.4|1089.5|1089.2|1087.9|250
1655109000000|2022-06-13 08:30:00|1090.1|1089.5|1090.4|1089.4|1090.8|1090.1|1089.9|1088.8|36
1655109300000|2022-06-13 08:35:00|1090.1|1089.5|1090.2|1089.2|1090.5|1089.9|1088.8|1088|21
1655109600000|2022-06-13 08:40:00|1089.8|1088.9|1089.2|1088.2|1090.6|1089.9|1088.6|1087.8|10
1655109900000|2022-06-13 08:45:00|1089.1|1088.5|1097|1096.4|1098.1|1097.4|1088.9|1087.9|185
1655110200000|2022-06-13 08:50:00|1096.9|1095.9|1096.8|1096.2|1097.8|1096.9|1095.7|1094.9|49
1655110500000|2022-06-13 08:55:00|1096.9|1095.9|1094.7|1094.1|1097.7|1096.7|1094.7|1094.1|28
1655110800000|2022-06-13 09:00:00|1094.9|1093.9|1093.4|1092.4|1094.9|1094.1|1092.4|1091.5|28
1655111100000|2022-06-13 09:05:00|1093.3|1092.7|1093.4|1092.8|1094.1|1093.1|1092.4|1091.4|10
1655111400000|2022-06-13 09:10:00|1093.6|1092.1|1094.5|1093|1095.2|1094.2|1093|1092|23
1655111700000|2022-06-13 09:15:00|1094.6|1093.1|1095.1|1093.6|1095.2|1093.9|1092.6|1091.2|5
1655112000000|2022-06-13 09:20:00|1094.9|1093.9|1093.1|1092.1|1095|1093.9|1093.1|1091.9|7
1655112300000|2022-06-13 09:25:00|1093.2|1092.2|1091.4|1089.9|1093.6|1092.6|1091.4|1089.9|37
1655112600000|2022-06-13 09:30:00|1091.1|1090.1|1089.5|1088.9|1091.4|1090.3|1088.8|1087.9|31
1655112900000|2022-06-13 09:35:00|1089.8|1088.8|1090.2|1089.6|1091.1|1090.2|1089.8|1088.8|5
1655113200000|2022-06-13 09:40:00|1091.1|1089.9|1090|1089.4|1091.1|1090.2|1089.6|1088.3|19
1655113500000|2022-06-13 09:45:00|1090.2|1089.2|1089.4|1088.4|1090.3|1089.4|1089.4|1088.1|5
1655113800000|2022-06-13 09:50:00|1089.2|1088.6|1089|1088.4|1089.6|1088.7|1088.8|1087.9|17
1655114100000|2022-06-13 09:55:00|1088.9|1088.3|1088.3|1087.3|1089.4|1088.4|1087.1|1086.4|50
1655114400000|2022-06-13 10:00:00|1088.4|1087.8|1088.6|1087.1|1089.5|1088.7|1087.8|1087|12
1655114700000|2022-06-13 10:05:00|1088.4|1087.4|1088.9|1087.9|1089.5|1088.7|1087.9|1086.7|7
1655115000000|2022-06-13 10:10:00|1089.1|1087.6|1091.3|1090.7|1091.3|1090.7|1088.3|1087.1|16
1655115300000|2022-06-13 10:15:00|1091.5|1090|1092.3|1091.3|1092.5|1091.3|1090.3|1089|22
1655115600000|2022-06-13 10:20:00|1092.6|1091.6|1092.1|1091.1|1093.1|1091.6|1092.1|1090.6|15
1655115900000|2022-06-13 10:25:00|1092.4|1090.9|1090.4|1088.9|1092.4|1090.9|1089.9|1088.9|17
1655116200000|2022-06-13 10:30:00|1090.3|1088.8|1089|1088|1090.8|1089.5|1088.8|1087.6|13
1655116500000|2022-06-13 10:35:00|1088.9|1088.3|1089.9|1088.9|1090.1|1088.9|1087.6|1086.7|36
1655116800000|2022-06-13 10:40:00|1090.6|1089.1|1091.3|1090.3|1091.7|1090.4|1089.8|1088.8|9
1655117100000|2022-06-13 10:45:00|1091.5|1090|1091.3|1090.3|1092|1091|1090.3|1088.9|26
1655117400000|2022-06-13 10:50:00|1091|1090.4|1090.9|1089.9|1091.3|1090.4|1089.8|1088.9|7
1655117700000|2022-06-13 10:55:00|1090.8|1090.2|1091|1089.5|1091.4|1090.2|1090.6|1089.4|2
1655118000000|2022-06-13 11:00:00|1090.3|1089.7|1089.3|1087.8|1090.5|1089.7|1089|1087.8|12
1655118300000|2022-06-13 11:05:00|1089|1088|1091.2|1089.7|1091.2|1090.2|1089|1088|16
1655118600000|2022-06-13 11:10:00|1091.1|1090.5|1092.3|1091.3|1092.5|1091.3|1091.1|1089.7|34
1655118900000|2022-06-13 11:15:00|1092.4|1090.9|1095.6|1095|1096|1095|1092|1090.8|100
1655119200000|2022-06-13 11:20:00|1095.7|1094.7|1095.5|1094|1097.5|1096.7|1095.4|1094|64
1655119500000|2022-06-13 11:25:00|1095.3|1094.3|1092.4|1091.4|1096|1094.7|1091.5|1090.9|84
1655119800000|2022-06-13 11:30:00|1092.1|1091.1|1092.8|1092.2|1093.8|1092.6|1092.1|1091.1|37
1655120100000|2022-06-13 11:35:00|1093|1092|1089.9|1088.9|1093|1092|1089.4|1088.3|38
1655120400000|2022-06-13 11:40:00|1090.2|1088.7|1091.9|1090.9|1092|1091.3|1088.4|1087.8|99
1655120700000|2022-06-13 11:45:00|1091.6|1091|1092.7|1091.2|1093.2|1092.1|1091.6|1090.9|13
1655121000000|2022-06-13 11:50:00|1092.4|1091.4|1092.3|1090.8|1092.7|1091.4|1091.6|1090.4|6
1655121300000|2022-06-13 11:55:00|1092.4|1091.3|1092.9|1091.4|1093.2|1091.9|1092.1|1090.8|16
1655121600000|2022-06-13 12:00:00|1092.6|1091.6|1092.1|1091.1|1095.4|1094.1|1092.1|1090.9|43
1655121900000|2022-06-13 12:05:00|1092.4|1090.9|1092.8|1091.3|1094.4|1093.6|1092|1090.8|24
1655122200000|2022-06-13 12:10:00|1092.4|1090.9|1090.5|1089|1092.6|1091.4|1089.8|1088.9|20
1655122500000|2022-06-13 12:15:00|1089.9|1088.9|1087.9|1086.9|1090|1089.2|1087.8|1086.9|135
1655122800000|2022-06-13 12:20:00|1087.7|1087.1|1087.1|1085.6|1088.9|1087.5|1086.7|1085.5|36
1655123100000|2022-06-13 12:25:00|1086.7|1085.7|1089.3|1087.8|1089.7|1088.4|1084.2|1083.2|487
1655123400000|2022-06-13 12:30:00|1089.2|1087.7|1090.7|1089.2|1090.7|1089.6|1087.8|1086.6|44
1655123700000|2022-06-13 12:35:00|1090.6|1089.1|1090.9|1089.4|1092.8|1091.3|1090|1088.8|82
1655124000000|2022-06-13 12:40:00|1090.4|1089.8|1092.5|1091|1093.1|1091.8|1089.6|1088.4|47
1655127000000|2022-06-13 13:30:00|1088.2|1086.7|1090.4|1089.8|1094|1093.4|1084.2|1083.2|900
1655127300000|2022-06-13 13:35:00|1090.6|1089.6|1092.3|1091.7|1093|1092.3|1089.3|1088.7|592
1655127600000|2022-06-13 13:40:00|1092.1|1091.5|1084.9|1084.3|1092.6|1091.9|1083|1082.3|655
1655127900000|2022-06-13 13:45:00|1085|1084.4|1082.4|1081.8|1085.8|1085.2|1079.9|1078.9|629
1655128200000|2022-06-13 13:50:00|1082.8|1082.2|1080.8|1080.2|1082.9|1082.3|1080.3|1079.6|311
1655128500000|2022-06-13 13:55:00|1080.5|1079.9|1080.8|1080.2|1083.6|1083|1080.1|1079.5|241
1655128800000|2022-06-13 14:00:00|1080.7|1080.1|1076.7|1076.1|1082.9|1082.3|1076.4|1075.8|452
1655129100000|2022-06-13 14:05:00|1076.5|1075.9|1079.4|1078.8|1081.9|1081.2|1076.3|1075.6|869
1655129400000|2022-06-13 14:10:00|1079.3|1078.7|1083.5|1082.9|1085.6|1085|1079.3|1078.7|390
1655129700000|2022-06-13 14:15:00|1083.4|1082.8|1083.7|1083.1|1085.7|1084.9|1082.9|1082.3|183
1655130000000|2022-06-13 14:20:00|1084.1|1083.5|1086.3|1085.7|1087.6|1086.8|1083.7|1083|295
1655130300000|2022-06-13 14:25:00|1086.7|1086.1|1085.5|1084.9|1087.3|1086.7|1083.7|1083|324
1655130600000|2022-06-13 14:30:00|1085.7|1085.1|1083.3|1082.7|1086.8|1086.2|1082.9|1082.3|340
1655130900000|2022-06-13 14:35:00|1083.2|1082.6|1076.2|1075.6|1083.4|1082.6|1075.6|1075|577
1655131200000|2022-06-13 14:40:00|1076.1|1075.5|1076.4|1075.8|1077.6|1077|1075.2|1074.6|600
1655131500000|2022-06-13 14:45:00|1076.3|1075.7|1071.8|1071.2|1076.4|1075.7|1071|1070.2|623
1655131800000|2022-06-13 14:50:00|1072|1071|1073.9|1073.3|1074.4|1073.7|1069.5|1068.9|424
1655132100000|2022-06-13 14:55:00|1073.8|1073.2|1068.5|1067.9|1074.6|1074|1067.4|1066.6|510
1655132400000|2022-06-13 15:00:00|1068.4|1067.8|1065.8|1065.2|1070.9|1070.3|1065.7|1065|420
1655132700000|2022-06-13 15:05:00|1066|1065|1069.9|1069.3|1071.5|1070.7|1065.9|1065|332
1655133000000|2022-06-13 15:10:00|1069.8|1069.2|1068.8|1068.2|1070.7|1070.1|1066.6|1066|786
1655133300000|2022-06-13 15:15:00|1069|1068|1072.9|1072.3|1072.9|1072.3|1068.8|1068|248
1655133600000|2022-06-13 15:20:00|1072.6|1072|1073.3|1072.7|1073.7|1073.1|1071.6|1071|230
1655133900000|2022-06-13 15:25:00|1073.4|1072.8|1076.6|1076|1076.6|1076|1073.4|1072.8|303
1655134200000|2022-06-13 15:30:00|1076.8|1076.2|1078.2|1077.6|1078.2|1077.6|1074.7|1074.1|499
1655134500000|2022-06-13 15:35:00|1078.3|1077.7|1078.1|1077.5|1079.5|1078.8|1076.9|1076.3|305
1655134800000|2022-06-13 15:40:00|1078.3|1077.7|1078.4|1077.4|1079.3|1078.7|1077|1076.3|190
1655135100000|2022-06-13 15:45:00|1078.3|1077.7|1079|1078.4|1080.5|1079.8|1076.9|1076.3|356
1655135400000|2022-06-13 15:50:00|1079.2|1078.6|1078.7|1078.1|1080.5|1079.7|1077.5|1076.9|363
1655135700000|2022-06-13 15:55:00|1079.1|1078.5|1078.2|1077.6|1079.4|1078.6|1077.3|1076.7|193
1655136000000|2022-06-13 16:00:00|1078.3|1077.7|1078.3|1077.7|1080.2|1079.5|1076.2|1075.6|576
1655136300000|2022-06-13 16:05:00|1078.2|1077.6|1080.6|1080|1081.2|1080.6|1078|1077.4|278
1655136600000|2022-06-13 16:10:00|1080.7|1080.1|1083.8|1083.2|1084.3|1083.7|1079.6|1078.8|227
1655136900000|2022-06-13 16:15:00|1083.9|1083.3|1079.7|1079.1|1084.1|1083.4|1079.2|1078.6|330
1655137200000|2022-06-13 16:20:00|1079.8|1079.2|1077.5|1076.9|1079.9|1079.3|1077.1|1076.5|213
1655137500000|2022-06-13 16:25:00|1077.6|1077|1079.2|1078.2|1079.8|1079.2|1077.1|1076.5|185
1655137800000|2022-06-13 16:30:00|1079|1078.4|1079.1|1078.5|1079.6|1078.9|1078.4|1077.8|136
1655138100000|2022-06-13 16:35:00|1079|1078.4|1078|1077.4|1079.6|1079|1077.1|1076.5|638
1655138400000|2022-06-13 16:40:00|1078.1|1077.5|1084.2|1083.6|1084.5|1083.9|1078.1|1077.5|322
1655138700000|2022-06-13 16:45:00|1084.4|1083.8|1083.4|1082.8|1085|1084.4|1083.4|1082.8|424
1655139000000|2022-06-13 16:50:00|1083.6|1082.6|1083.9|1083.3|1085.3|1084.6|1083.4|1082.6|189
1655139300000|2022-06-13 16:55:00|1083.8|1083.2|1082.9|1082.3|1083.8|1083.2|1082.6|1081.8|133
1655139600000|2022-06-13 17:00:00|1082.8|1082.2|1082.1|1081.5|1083|1082.4|1082.1|1081.5|63
1655139900000|2022-06-13 17:05:00|1081.9|1081.3|1080.1|1079.5|1082.4|1081.8|1079.8|1079.2|486
1655140200000|2022-06-13 17:10:00|1080.2|1079.6|1081.3|1080.7|1081.4|1080.8|1080.1|1079.5|648
1655140500000|2022-06-13 17:15:00|1081.2|1080.6|1078.4|1077.8|1081.2|1080.6|1078.4|1077.6|249
1655140800000|2022-06-13 17:20:00|1078.5|1077.9|1078.4|1077.8|1079.8|1079|1078.3|1077.7|286
1655141100000|2022-06-13 17:25:00|1078.3|1077.7|1077.4|1076.8|1078.6|1078|1076.8|1076.2|200
1655141400000|2022-06-13 17:30:00|1077.3|1076.7|1077.3|1076.7|1078.6|1078|1076.8|1076|376
1655141700000|2022-06-13 17:35:00|1077.4|1076.8|1077.5|1076.9|1078.1|1077.5|1076.5|1075.9|178
1655142000000|2022-06-13 17:40:00|1077.4|1076.8|1078.2|1077.6|1078.3|1077.6|1077.2|1076.6|179
1655142300000|2022-06-13 17:45:00|1078.4|1077.8|1077.9|1077.3|1078.6|1078|1077.3|1076.5|201
1655142600000|2022-06-13 17:50:00|1077.8|1076.8|1078.4|1077.8|1078.5|1077.9|1077.4|1076.8|220
1655142900000|2022-06-13 17:55:00|1078.5|1077.9|1079|1078.4|1079.2|1078.6|1077.5|1076.9|382
1655143200000|2022-06-13 18:00:00|1078.8|1078.2|1080.1|1079.5|1080.4|1079.8|1078|1077.4|3426
1655143500000|2022-06-13 18:05:00|1080|1079.4|1080.4|1079.8|1081.8|1081.2|1079.9|1079.3|2134
1655143800000|2022-06-13 18:10:00|1080.2|1079.6|1082.8|1082.2|1084.7|1084.1|1079.7|1078.8|4678
1655144100000|2022-06-13 18:15:00|1082.6|1082|1079.5|1078|1082.9|1082.1|1078|1076.5|1853
1655164800000|2022-06-14 00:00:00|1083.6|1083|1082|1080.5|1085.3|1084.5|1082|1080.5|223
1655165100000|2022-06-14 00:05:00|1081.9|1080.4|1081|1079.5|1082.2|1081.1|1079.1|1078.5|84
1655165400000|2022-06-14 00:10:00|1081.2|1079.7|1079.8|1078.3|1081.5|1080.5|1079.4|1078.3|13
1655165700000|2022-06-14 00:15:00|1079.4|1078.8|1079.3|1078.3|1080|1078.8|1079.1|1078.2|13
1655166000000|2022-06-14 00:20:00|1078.8|1077.8|1079.8|1078.3|1079.9|1079|1078.2|1077.5|18
1655166300000|2022-06-14 00:25:00|1079.2|1078.6|1079.6|1079|1080.2|1079.5|1079.2|1078.2|2
1655166600000|2022-06-14 00:30:00|1079.7|1079.1|1080.7|1079.7|1081|1080.3|1079.7|1079.1|11
1655166900000|2022-06-14 00:35:00|1080.5|1079.9|1081.8|1080.3|1081.9|1081|1080.5|1079.4|24
1655167200000|2022-06-14 00:40:00|1081.5|1080.5|1080.9|1079.4|1081.8|1080.9|1080.5|1079.4|6
1655167500000|2022-06-14 00:45:00|1080.6|1079.6|1080.4|1079.8|1081|1079.8|1080.4|1079.4|0
1655167800000|2022-06-14 00:50:00|1080.6|1079.6|1080.6|1079.6|1080.6|1079.9|1080.3|1079.6|2
1655168100000|2022-06-14 00:55:00|1080.4|1079.8|1080.7|1079.7|1081.7|1080.9|1080.4|1079.3|12
1655168400000|2022-06-14 01:00:00|1080.5|1079.9|1081.9|1081.3|1082.2|1081.3|1080.2|1079.5|24
1655168700000|2022-06-14 01:05:00|1082.1|1081.1|1080.4|1079.8|1082.1|1081.3|1080.1|1079.5|310
1655169000000|2022-06-14 01:10:00|1080.3|1079.7|1077.5|1076.5|1080.6|1079.8|1077|1076|105
1655169300000|2022-06-14 01:15:00|1077.6|1076.1|1077.5|1076.5|1077.7|1076.8|1077.1|1076.1|2
1655169600000|2022-06-14 01:20:00|1077.4|1076.4|1078.1|1077.5|1078.7|1077.7|1077.2|1076.1|14
1655169900000|2022-06-14 01:25:00|1078.2|1077.6|1079.8|1078.3|1079.8|1078.8|1078.1|1077.1|10
1655170200000|2022-06-14 01:30:00|1079.6|1078.6|1080.2|1078.7|1080.3|1079.2|1079.2|1078.2|14
1655170500000|2022-06-14 01:35:00|1080|1079|1079.8|1078.3|1080.3|1079.1|1079.1|1077.8|7
1655170800000|2022-06-14 01:40:00|1079.6|1078.6|1078|1077.4|1079.8|1078.8|1078|1077.4|4
1655171100000|2022-06-14 01:45:00|1078.2|1077.2|1076.1|1075.1|1078.4|1077.4|1076.1|1075.1|36
1655171400000|2022-06-14 01:50:00|1075.7|1074.9|1076.1|1075.1|1076.5|1075.3|1074.1|1072.8|19
1655171700000|2022-06-14 01:55:00|1076.3|1074.8|1075.9|1074.4|1076.4|1075.4|1075.2|1074.1|14
1655172000000|2022-06-14 02:00:00|1075.7|1074.7|1076.9|1075.4|1077.3|1076.4|1075.7|1074.4|17
1655172300000|2022-06-14 02:05:00|1076.6|1075.6|1076.2|1075.6|1076.9|1075.7|1075.6|1074.4|19
1655172600000|2022-06-14 02:10:00|1075.7|1075.2|1076.6|1075.1|1076.7|1075.4|1075.7|1075|5
1655172900000|2022-06-14 02:15:00|1076.5|1075|1075.5|1074.9|1076.7|1075.8|1075.3|1074.4|7
1655173200000|2022-06-14 02:20:00|1075.7|1074.7|1076.3|1075.3|1076.3|1075.6|1075.7|1074.7|9
1655173500000|2022-06-14 02:25:00|1076.1|1075.5|1076.1|1074.6|1076.3|1075.5|1075.8|1074.6|1
1655173800000|2022-06-14 02:30:00|1076.2|1074.7|1076.2|1075.2|1076.5|1075.6|1075.8|1074.6|3
1655174100000|2022-06-14 02:35:00|1076.1|1075.1|1075.7|1074.7|1076.4|1075.2|1075.7|1074.4|3
1655174400000|2022-06-14 02:40:00|1075.5|1074.9|1076.2|1075.2|1076.4|1075.2|1075.5|1074.7|1
1655174700000|2022-06-14 02:45:00|1076|1075.4|1075.7|1075.1|1076.4|1075.5|1075.7|1074.9|4
1655175000000|2022-06-14 02:50:00|1076|1075|1075.6|1074.6|1076.1|1075.1|1075.5|1074.4|19
1655175300000|2022-06-14 02:55:00|1075.3|1074.7|1075.8|1074.8|1075.9|1075.1|1074.9|1074.1|14
1655175600000|2022-06-14 03:00:00|1076|1074.5|1077.2|1076.2|1077.2|1076.2|1075.5|1074.3|3
1655175900000|2022-06-14 03:05:00|1077.1|1076.1|1076.5|1075.5|1077.7|1076.8|1076.2|1075.5|39
1655176200000|2022-06-14 03:10:00|1076.7|1075.2|1076.2|1075.2|1076.7|1075.7|1075.7|1074.9|9
1655176500000|2022-06-14 03:15:00|1076.1|1075.1|1076.2|1075.2|1076.2|1075.2|1076.1|1075.1|50
1655176800000|2022-06-14 03:20:00|1076|1075.4|1076.2|1075.2|1076.3|1075.6|1075.7|1075.1|14
1655177100000|2022-06-14 03:25:00|1076|1075.4|1075.8|1075.2|1076.2|1075.4|1075.7|1075.1|8
1655177400000|2022-06-14 03:30:00|1076.2|1075.6|1076.4|1075.4|1077|1076.1|1076.2|1075.3|8
1655177700000|2022-06-14 03:35:00|1076.7|1075.2|1076.4|1075.4|1076.7|1075.7|1076.3|1075.2|1
1655178000000|2022-06-14 03:40:00|1076.3|1075.3|1076.4|1075.8|1076.4|1075.8|1076.2|1075.3|3
1655178300000|2022-06-14 03:45:00|1076.6|1076|1077.9|1076.9|1077.9|1077.2|1076.6|1076|5
1655178600000|2022-06-14 03:50:00|1077.8|1077.2|1078.3|1077.7|1078.3|1077.7|1077.8|1077.2|2
1655178900000|2022-06-14 03:55:00|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1655179200000|2022-06-14 04:00:00|1078.1|1077.5|1078.8|1078.2|1078.9|1078.3|1078.1|1077.3|10
1655179500000|2022-06-14 04:05:00|1078.6|1078|1079.3|1078.7|1079.3|1078.7|1078.6|1078|8
1655179800000|2022-06-14 04:10:00|1079|1078.4|1078.9|1078.3|1079.1|1078.4|1078.8|1078|0
1655180100000|2022-06-14 04:15:00|1078.8|1078.2|1078.8|1078.2|1079.2|1078.4|1078.6|1078|3
1655180400000|2022-06-14 04:20:00|1078.9|1077.9|1079.1|1077.6|1079.1|1077.9|1077.6|1077|21
1655180700000|2022-06-14 04:25:00|1078.8|1077.8|1077.8|1077.2|1078.8|1077.8|1077.7|1076.9|3
1655181000000|2022-06-14 04:30:00|1077.9|1077.3|1077|1076|1077.9|1077.3|1076|1075.2|25
1655181600000|2022-06-14 04:40:00|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.6|1076|1
1655181900000|2022-06-14 04:45:00|1075.8|1075.2|1075.1|1074.1|1076|1075.2|1074.8|1073.8|22
1655182200000|2022-06-14 04:50:00|1074.8|1073.8|1074.5|1073.9|1074.9|1074|1074.5|1073.7|1
1655182500000|2022-06-14 04:55:00|1074.4|1073.8|1075.6|1074.6|1075.6|1074.9|1074.4|1073.8|14
1655182800000|2022-06-14 05:00:00|1075.4|1074.8|1077|1076|1077.1|1076.1|1075.4|1074.6|3
1655183100000|2022-06-14 05:05:00|1076.8|1075.8|1078.4|1076.9|1078.5|1077.1|1076.8|1075.6|9
1655183400000|2022-06-14 05:10:00|1078.2|1077.2|1079.6|1078.6|1080.8|1080|1078.2|1077.2|42
1655183700000|2022-06-14 05:15:00|1079.8|1078.3|1078.7|1077.7|1080.3|1078.8|1078.7|1077.6|14
1655184000000|2022-06-14 05:20:00|1079|1077.5|1077.3|1075.8|1079|1077.8|1077.1|1075.8|11
1655184300000|2022-06-14 05:25:00|1077.2|1075.7|1073.8|1073.2|1077.3|1075.8|1073.8|1073.2|8
1655184600000|2022-06-14 05:30:00|1074|1073|1072.6|1071.1|1074|1073.2|1070.1|1069.3|69
1655184900000|2022-06-14 05:35:00|1072.2|1071.2|1071.6|1071|1072.6|1071.3|1071.6|1070.8|3
1655185200000|2022-06-14 05:40:00|1071.9|1070.9|1072|1070.5|1072|1071.2|1071.5|1070.5|3
1655185500000|2022-06-14 05:45:00|1071.7|1070.7|1071.6|1070.6|1073.1|1072.2|1071.5|1070.4|36
1655185800000|2022-06-14 05:50:00|1071.9|1070.4|1072.2|1070.7|1072.5|1071.2|1071.4|1070.4|4
1655186100000|2022-06-14 05:55:00|1072|1071|1072|1071|1072.2|1071.2|1071.8|1070.6|6
1655186400000|2022-06-14 06:00:00|1071.8|1071.2|1072.5|1071.5|1073|1072.2|1071.8|1071|8
1655186700000|2022-06-14 06:05:00|1072.4|1071.4|1071|1070.4|1072.4|1071.5|1070.9|1070.1|8
1655187000000|2022-06-14 06:10:00|1071.1|1070.1|1071.1|1069.6|1071.1|1070.1|1070.3|1069.3|9
1655187300000|2022-06-14 06:15:00|1070.9|1069.9|1070|1069|1071|1069.9|1069.4|1068.5|15
1655187600000|2022-06-14 06:20:00|1070.1|1068.6|1070.4|1068.9|1071.1|1069.9|1069.8|1068.6|10
1655187900000|2022-06-14 06:25:00|1070.3|1069.3|1071.2|1070.2|1071.3|1070.3|1069.8|1068.9|6
1655188200000|2022-06-14 06:30:00|1070.9|1070.3|1072|1071.4|1072.6|1071.6|1070.9|1070.1|8
1655188500000|2022-06-14 06:35:00|1072.1|1071.5|1070.9|1070.3|1072.2|1071.6|1070.8|1070.2|10
1655188800000|2022-06-14 06:40:00|1071.2|1070.6|1071.8|1071.2|1071.8|1071.2|1071|1070.2|7
1655189100000|2022-06-14 06:45:00|1072.1|1070.6|1071.7|1070.2|1072.2|1071.5|1071.4|1070.1|11
1655189400000|2022-06-14 06:50:00|1071.6|1070.6|1072|1070.5|1072|1071.2|1071.3|1070.5|4
1655189700000|2022-06-14 06:55:00|1071.7|1070.7|1071.9|1070.4|1072.5|1071.4|1071.3|1070.4|11
1655190000000|2022-06-14 07:00:00|1070.6|1069.1|1070.4|1069.4|1070.6|1069.6|1070|1068.7|32
1655190300000|2022-06-14 07:05:00|1070.5|1069.5|1071.5|1070.5|1072.5|1071.2|1070.3|1069.5|23
1655190600000|2022-06-14 07:10:00|1071.2|1070.2|1070.5|1069|1071.5|1070.2|1070.2|1068.9|341
1655190900000|2022-06-14 07:15:00|1070.6|1069.1|1069.2|1068.2|1070.9|1069.4|1068.1|1067.4|21
1655191200000|2022-06-14 07:20:00|1069.4|1068.4|1069.8|1068.8|1070|1069.4|1069.4|1068.2|7
1655191500000|2022-06-14 07:25:00|1069.6|1069|1071.9|1070.9|1071.9|1070.9|1069.6|1068.8|9
1655191800000|2022-06-14 07:30:00|1072|1071.4|1071.6|1071|1072.5|1071.9|1071.5|1070.4|10
1655192100000|2022-06-14 07:35:00|1071.7|1071.1|1074.6|1073.6|1074.6|1073.6|1071.7|1070.6|26
1655192400000|2022-06-14 07:40:00|1074.4|1073.8|1074.7|1073.7|1075.1|1074.2|1073.9|1072.7|8
1655192700000|2022-06-14 07:45:00|1075|1073.5|1074.4|1073.4|1075.3|1074.5|1073.7|1072.9|18
1655193000000|2022-06-14 07:50:00|1074|1073.2|1072.9|1071.9|1075.1|1073.9|1072.9|1071.6|7
1655193300000|2022-06-14 07:55:00|1074|1072.5|1073|1072.4|1075.3|1074.2|1073|1072.3|12
1655193600000|2022-06-14 08:00:00|1072.5|1071.9|1072.7|1071.2|1073.3|1071.9|1072.3|1071.1|3
1655193900000|2022-06-14 08:05:00|1072.4|1071.4|1071.7|1070.7|1072.5|1071.4|1071.2|1070.5|15
1655194200000|2022-06-14 08:10:00|1071.5|1070.9|1071.9|1070.4|1072.5|1071.8|1071.2|1070.4|29
1655194500000|2022-06-14 08:15:00|1071.5|1070.5|1070.3|1069.3|1072|1070.8|1069.9|1068.7|11
1655194800000|2022-06-14 08:20:00|1070.4|1069.4|1069.4|1068.8|1071.1|1070.5|1068.9|1067.9|16
1655195100000|2022-06-14 08:25:00|1069.6|1068.6|1069.8|1068.8|1069.9|1069.3|1069.6|1068.6|40
1655195400000|2022-06-14 08:30:00|1069.9|1069.2|1069.2|1068.2|1070.8|1070|1069.1|1068.1|50
1655195700000|2022-06-14 08:35:00|1069|1068|1068.3|1067.7|1070.2|1069.4|1068.1|1067.5|40
1655196000000|2022-06-14 08:40:00|1068.1|1067.5|1068.2|1067.6|1070.2|1069.3|1068|1067.3|6
1655196300000|2022-06-14 08:45:00|1068.8|1068.2|1075.8|1074.8|1076.7|1075.2|1068.8|1068.2|184
1655196600000|2022-06-14 08:50:00|1075.6|1074.6|1074.8|1073.8|1076.4|1075.5|1074.8|1073.7|48
1655196900000|2022-06-14 08:55:00|1074.6|1074|1074.7|1073.2|1076.2|1075.6|1073.8|1072.3|22
1655197200000|2022-06-14 09:00:00|1074.4|1073.4|1069.8|1069.2|1074.6|1073.4|1069.8|1068.6|36
1655197500000|2022-06-14 09:05:00|1070|1069.4|1068.9|1067.9|1070.2|1069.4|1068|1067.4|65
1655197800000|2022-06-14 09:10:00|1068.6|1068|1070.1|1068.6|1070.2|1069.2|1068.6|1067.6|24
1655198100000|2022-06-14 09:15:00|1070|1068.5|1066.1|1065.1|1070.1|1068.6|1065.5|1064.6|66
1655198400000|2022-06-14 09:20:00|1065.9|1065.3|1067.9|1066.9|1068.4|1067.2|1065.9|1065.3|57
1655198700000|2022-06-14 09:25:00|1068.2|1067.3|1065.8|1064.8|1068.2|1067.3|1065.1|1064.5|21
1655199000000|2022-06-14 09:30:00|1065.5|1064.9|1068.7|1067.7|1069.1|1068.3|1065.4|1064.3|51
1655199300000|2022-06-14 09:35:00|1068.8|1067.8|1069.4|1067.9|1069.6|1068.7|1068.2|1067.4|71
1655199600000|2022-06-14 09:40:00|1069.2|1068.2|1068.8|1067.8|1069.4|1068.4|1068.2|1067.3|5
1655199900000|2022-06-14 09:45:00|1068.7|1067.7|1068.5|1067.5|1068.7|1067.9|1067.5|1066.8|13
1655200200000|2022-06-14 09:50:00|1068.4|1067.4|1066.8|1065.8|1068.4|1067.4|1066.6|1065.5|27
1655200500000|2022-06-14 09:55:00|1067.2|1066.2|1067.9|1067.3|1068.9|1067.5|1066.8|1065.8|25
1655200800000|2022-06-14 10:00:00|1068.1|1067.1|1066.9|1065.9|1069.2|1067.9|1066.9|1065.8|31
1655201100000|2022-06-14 10:05:00|1067.3|1066.7|1067.9|1066.9|1068.4|1067.5|1066.8|1065.9|11
1655201400000|2022-06-14 10:10:00|1068.3|1066.8|1068.9|1068.3|1068.9|1068.3|1066.6|1065.7|26
1655201700000|2022-06-14 10:15:00|1069|1068.4|1072.8|1071.8|1072.8|1072|1068.3|1067.4|65
1655202000000|2022-06-14 10:20:00|1072.6|1072|1072.4|1071.4|1073.3|1072.2|1071.7|1070.4|20
1655202300000|2022-06-14 10:25:00|1072.7|1071.2|1072.8|1071.8|1073.2|1072|1072.1|1071.1|8
1655202600000|2022-06-14 10:30:00|1072.6|1072|1072.9|1072.3|1073.5|1072.8|1072.5|1071.9|13
1655202900000|2022-06-14 10:35:00|1072.8|1072.2|1073.2|1071.7|1073.3|1072.3|1072.5|1071.7|4
1655203200000|2022-06-14 10:40:00|1072.8|1071.8|1074.7|1073.7|1075.1|1074.5|1072.5|1071.8|22
1655203500000|2022-06-14 10:45:00|1074.8|1073.8|1074.2|1073.2|1075.2|1074.6|1074.2|1073|11
1655203800000|2022-06-14 10:50:00|1074.4|1072.9|1073.4|1072.8|1074.4|1073.4|1072.5|1071.7|24
1655204100000|2022-06-14 10:55:00|1073.7|1072.7|1074|1073|1074.4|1073.2|1073.7|1072.6|18
1655204400000|2022-06-14 11:00:00|1073.9|1073.3|1074.7|1073.7|1075.8|1074.5|1073.7|1072.7|23
1655204700000|2022-06-14 11:05:00|1074.8|1073.3|1073.7|1072.7|1074.8|1073.7|1073|1072.3|6
1655205000000|2022-06-14 11:10:00|1073.8|1072.8|1074|1073|1074.7|1073.8|1073.5|1072.5|19
1655205300000|2022-06-14 11:15:00|1074.2|1072.7|1073.6|1073|1074.2|1073|1072.9|1072.1|11
1655205600000|2022-06-14 11:20:00|1074|1073.2|1072.5|1071.9|1074.9|1073.6|1072.5|1071.6|16
1655205900000|2022-06-14 11:25:00|1072.6|1072|1070.5|1069.5|1072.8|1072|1070|1068.9|61
1655206200000|2022-06-14 11:30:00|1070.6|1070|1070.9|1070.3|1071.7|1070.6|1070|1068.9|61
1655206500000|2022-06-14 11:35:00|1070.8|1070.2|1068.9|1067.4|1071.2|1070.2|1067.9|1067.3|41
1655206800000|2022-06-14 11:40:00|1068.8|1067.3|1070.1|1069.5|1071.2|1070.2|1068.1|1067.3|30
1655207100000|2022-06-14 11:45:00|1070.3|1069.3|1070.4|1069.8|1070.4|1069.8|1069.5|1068.9|11
1655207400000|2022-06-14 11:50:00|1070.5|1069.5|1070|1069.4|1070.6|1069.6|1069.6|1069|25
1655207700000|2022-06-14 11:55:00|1069.9|1069.3|1069.2|1068.2|1069.9|1069.3|1068.3|1067.4|39
1655208000000|2022-06-14 12:00:00|1069|1068.4|1069.2|1068.2|1071.2|1070|1068.9|1067.7|37
1655208300000|2022-06-14 12:05:00|1069.3|1068.3|1068.6|1067.6|1069.6|1068.9|1068.4|1067.6|20
1655208600000|2022-06-14 12:10:00|1068.5|1067.5|1070.5|1069.9|1070.9|1069.9|1067.9|1067.2|34
1655208900000|2022-06-14 12:15:00|1070.6|1070|1070.8|1070.2|1071.2|1070.5|1069.7|1069|25
1655209200000|2022-06-14 12:20:00|1071.1|1070.5|1070.5|1069|1071.7|1070.8|1070.1|1068.9|33
1655209500000|2022-06-14 12:25:00|1070.6|1069.1|1071.9|1070.9|1072|1071|1069.7|1068.6|21
1655209800000|2022-06-14 12:30:00|1072|1071|1071.6|1071|1072.1|1071.3|1071.5|1070.2|4
1655210100000|2022-06-14 12:35:00|1071.8|1070.8|1073.7|1072.2|1073.9|1073|1071.1|1069.8|52
1655210400000|2022-06-14 12:40:00|1073.6|1072.1|1074.4|1073.4|1074.6|1073.5|1072.7|1071.7|93
1655213400000|2022-06-14 13:30:00|1070.8|1070.2|1070.8|1070.2|1073.3|1072.5|1067.9|1067|1306
1655213700000|2022-06-14 13:35:00|1070.7|1070.1|1075.5|1074.5|1076.9|1076.3|1070.2|1069.6|1501
1655214000000|2022-06-14 13:40:00|1075.4|1074.4|1069.9|1069.3|1076.7|1075.9|1069.4|1068.4|818
1655214300000|2022-06-14 13:45:00|1069.7|1069.1|1070.2|1069.2|1070.9|1070.1|1067.8|1066.9|301
1655214600000|2022-06-14 13:50:00|1070.1|1069.5|1070|1069.4|1070.9|1070.1|1068.2|1067.4|234
1655214900000|2022-06-14 13:55:00|1069.8|1069.2|1066.4|1065.8|1070|1069.3|1066.2|1065.5|254
1655215200000|2022-06-14 14:00:00|1066.3|1065.7|1064.8|1064.2|1067.4|1066.8|1062.6|1061.9|537
1655215500000|2022-06-14 14:05:00|1064.7|1064.1|1063.4|1062.4|1064.7|1064.1|1059.2|1058.5|515
1655215800000|2022-06-14 14:10:00|1063.2|1062.6|1060|1059.4|1064.1|1063.5|1059.6|1059|1072
1655216100000|2022-06-14 14:15:00|1059.9|1059.3|1063.3|1062.7|1063.7|1062.8|1059.3|1058.6|353
1655216400000|2022-06-14 14:20:00|1063.2|1062.6|1066.1|1065.1|1066.4|1065.8|1062.4|1061.6|626
1655216700000|2022-06-14 14:25:00|1066.2|1064.7|1065.8|1065.2|1067.2|1066.5|1064.8|1064.1|340
1655217000000|2022-06-14 14:30:00|1066.2|1065.6|1065.5|1064.9|1067.2|1066.6|1063.6|1062.8|286
1655217300000|2022-06-14 14:35:00|1065.6|1065|1064.1|1063.5|1066.5|1065.8|1063.8|1063.1|227
1655217600000|2022-06-14 14:40:00|1064.2|1063.6|1063.2|1062.6|1064.6|1064|1061.5|1060.9|277
1655217900000|2022-06-14 14:45:00|1063.3|1062.7|1065.1|1064.1|1065.7|1065.1|1063.3|1062.7|297
1655218200000|2022-06-14 14:50:00|1065|1064.4|1060.9|1059.9|1065.8|1065.2|1060.6|1059.9|274
1655218500000|2022-06-14 14:55:00|1060.8|1059.8|1061.7|1061.1|1061.9|1061.1|1059|1058.4|593
1655218800000|2022-06-14 15:00:00|1061.9|1060.9|1063.2|1062.6|1064.3|1063.5|1061.8|1060.9|264
1655219100000|2022-06-14 15:05:00|1063.3|1062.7|1063.5|1062.9|1065.3|1064.7|1062.7|1062|253
1655219400000|2022-06-14 15:10:00|1063.7|1063.1|1069.1|1068.1|1069.2|1068.4|1063|1062.4|486
1655219700000|2022-06-14 15:15:00|1068.9|1068.3|1070.3|1069.7|1071.5|1070.9|1067.4|1066.8|490
1655220000000|2022-06-14 15:20:00|1070.2|1069.6|1069.9|1069.3|1071.4|1070.4|1068.2|1067.4|447
1655220300000|2022-06-14 15:25:00|1070.1|1069.5|1071.9|1070.9|1072.2|1071.4|1069.8|1069.2|234
1655220600000|2022-06-14 15:30:00|1071.6|1071|1069.2|1068.6|1073.4|1072.8|1066.4|1065.7|361
1655220900000|2022-06-14 15:35:00|1069.4|1068.4|1068.3|1067.7|1070.1|1069.5|1067.7|1067|124
1655221200000|2022-06-14 15:40:00|1068.6|1068|1069.6|1069|1069.9|1069.3|1068|1067.4|154
1655221500000|2022-06-14 15:45:00|1069.7|1069.1|1068.4|1067.8|1071|1070.2|1068.4|1067.8|186
1655221800000|2022-06-14 15:50:00|1069|1068.4|1071|1070.4|1071.2|1070.5|1069|1068.1|130
1655222100000|2022-06-14 15:55:00|1071.1|1070.5|1067.9|1067.3|1071.3|1070.7|1067.9|1067.3|198
1655222400000|2022-06-14 16:00:00|1068.1|1067.1|1067.8|1067.2|1070.1|1069.2|1067.6|1066.9|141
1655222700000|2022-06-14 16:05:00|1067.9|1066.9|1064.2|1063.6|1068.2|1067.3|1064.2|1063.4|237
1655223000000|2022-06-14 16:10:00|1064.1|1063.5|1064.8|1064.2|1065.7|1065|1063.1|1062.4|135
1655223300000|2022-06-14 16:15:00|1065.2|1064.6|1064.6|1063.6|1065.6|1064.8|1063.4|1062.5|641
1655223600000|2022-06-14 16:20:00|1064.3|1063.7|1065.4|1064.8|1066.3|1065.6|1064|1063.3|115
1655223900000|2022-06-14 16:25:00|1065.7|1065.1|1068.8|1068.2|1069.4|1068.8|1065.3|1064.6|178
1655224200000|2022-06-14 16:30:00|1068.2|1067.6|1062.9|1062.3|1068.5|1067.7|1062.4|1061.7|207
1655224500000|2022-06-14 16:35:00|1062.7|1061.9|1063.6|1063|1064.4|1063.4|1062.7|1061.9|129
1655224800000|2022-06-14 16:40:00|1063.8|1063.2|1064.3|1063.7|1065.1|1064.5|1063.3|1062.7|81
1655225100000|2022-06-14 16:45:00|1064.2|1063.6|1064.8|1063.8|1065.2|1064.6|1063.9|1063.1|76
1655225400000|2022-06-14 16:50:00|1064.7|1064.1|1066.5|1065.5|1066.8|1066|1064.6|1064|140
1655225700000|2022-06-14 16:55:00|1066.3|1065.7|1067.3|1066.7|1068|1067.4|1065.3|1064.7|142
1655226000000|2022-06-14 17:00:00|1067.5|1066.9|1068.5|1067.9|1069.4|1068.7|1067.5|1066.9|177
1655226300000|2022-06-14 17:05:00|1068.4|1067.8|1067.8|1067.2|1069|1068.4|1067.3|1066.7|109
1655226600000|2022-06-14 17:10:00|1067.6|1067|1067.5|1066.9|1067.8|1067|1066.7|1066.1|99
1655226900000|2022-06-14 17:15:00|1067.4|1066.8|1066.8|1066.2|1067.5|1066.9|1066.5|1065.9|73
1655227200000|2022-06-14 17:20:00|1066.6|1066|1066.6|1066|1068.1|1067.5|1066.2|1065.6|96
1655227500000|2022-06-14 17:25:00|1066.8|1066.2|1065.1|1064.5|1067|1066.3|1064.6|1064|140
1655227800000|2022-06-14 17:30:00|1065.2|1064.6|1064|1063|1066.1|1065.5|1063.6|1063|159
1655228100000|2022-06-14 17:35:00|1063.8|1063.2|1063.8|1063.2|1064.5|1063.9|1063.8|1063.2|290
1655228400000|2022-06-14 17:40:00|1063.7|1063.1|1065.1|1064.5|1065.2|1064.6|1063.2|1062.4|434
1655228700000|2022-06-14 17:45:00|1065|1064.4|1064.3|1063.7|1065.4|1064.8|1063.9|1063.3|144
1655229000000|2022-06-14 17:50:00|1064.5|1063.9|1065.1|1064.5|1065.6|1065|1064.1|1063.3|194
1655229300000|2022-06-14 17:55:00|1064.6|1064|1064.4|1063.8|1064.9|1064.3|1063.3|1062.4|132
1655229600000|2022-06-14 18:00:00|1064.7|1064.1|1064|1063.4|1066.4|1065.8|1063.4|1062.7|513
1655229900000|2022-06-14 18:05:00|1064.1|1063.5|1063.9|1063.3|1065.5|1064.7|1063.8|1063.1|327
1655230200000|2022-06-14 18:10:00|1064|1063.4|1062.4|1061.8|1066.2|1065.6|1061.6|1061|1772
1655230500000|2022-06-14 18:15:00|1062.9|1062.3|1062.3|1061.3|1063|1062.4|1061.5|1060.8|291
1655251200000|2022-06-15 00:00:00|1065.8|1065.2|1063.3|1062.3|1066.9|1066|1062.5|1061.9|69
1655251500000|2022-06-15 00:05:00|1063|1062.4|1061.4|1059.9|1063.4|1062.6|1060.6|1059.8|55
1655251800000|2022-06-15 00:10:00|1060.9|1060.3|1060.4|1058.9|1061.3|1060.5|1059.7|1058.8|44
1655252100000|2022-06-15 00:15:00|1059.7|1059.1|1061.3|1059.8|1061.3|1060.3|1059.3|1058.5|27
1655252400000|2022-06-15 00:20:00|1061|1060|1061|1060|1061.2|1060.6|1060.4|1059.5|15
1655252700000|2022-06-15 00:25:00|1060.7|1060.1|1055.6|1055|1061.9|1061.2|1055|1053.9|62
1655253000000|2022-06-15 00:30:00|1055.5|1054.9|1054.4|1053.8|1055.6|1055|1054.2|1053.4|49
1655253300000|2022-06-15 00:35:00|1054.6|1053.6|1055.2|1054.2|1055.6|1054.7|1054.3|1053.6|27
1655253600000|2022-06-15 00:40:00|1055|1054.4|1054.4|1053.8|1055.3|1054.4|1054.2|1053.3|57
1655253900000|2022-06-15 00:45:00|1054.7|1053.7|1054.3|1053.7|1055.1|1054.3|1054.1|1053.4|25
1655254200000|2022-06-15 00:50:00|1054.2|1053.6|1053.9|1052.9|1055.1|1053.9|1053.6|1052.9|33
1655254500000|2022-06-15 00:55:00|1053.6|1053|1051.2|1050.6|1053.6|1053|1050.4|1049.8|120
1655254800000|2022-06-15 01:00:00|1051.9|1050.4|1052|1051|1052.1|1051.1|1050.8|1050.1|24
1655255100000|2022-06-15 01:05:00|1051.8|1051.2|1053.4|1051.9|1053.5|1052.4|1051.5|1050.3|107
1655255400000|2022-06-15 01:10:00|1053.9|1052.9|1053.4|1051.9|1054|1053.1|1052.7|1051.9|27
1655255700000|2022-06-15 01:15:00|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053|1051.8|1
1655256000000|2022-06-15 01:20:00|1053.5|1052|1053.4|1052.8|1054.1|1053.2|1053.3|1052|18
1655256300000|2022-06-15 01:25:00|1053.3|1052.7|1052.2|1050.7|1053.3|1052.7|1051.8|1050.4|9
1655256600000|2022-06-15 01:30:00|1052.3|1050.8|1051.2|1050.2|1052.3|1050.9|1051|1050|15
1655256900000|2022-06-15 01:35:00|1051.1|1050.5|1052|1051|1052.3|1051.1|1051.1|1050.2|7
1655257200000|2022-06-15 01:40:00|1052.4|1051.4|1053.9|1052.9|1053.9|1053.2|1052.4|1051.4|32
1655257500000|2022-06-15 01:45:00|1054|1053|1053.4|1051.9|1054.3|1053.1|1052.8|1051.9|10
1655257800000|2022-06-15 01:50:00|1053.2|1052.2|1052.7|1051.7|1053.4|1052.2|1052.4|1051.1|5
1655258100000|2022-06-15 01:55:00|1052.8|1051.8|1053.7|1052.2|1054.4|1053.2|1052.8|1051.5|17
1655258400000|2022-06-15 02:00:00|1053.8|1052.3|1053.3|1052.7|1053.9|1052.7|1052.9|1052.1|2
1655258700000|2022-06-15 02:05:00|1053.5|1052.5|1053.8|1052.3|1053.9|1052.8|1052.7|1052.1|21
1655259000000|2022-06-15 02:10:00|1053.5|1052.5|1053.7|1052.7|1053.9|1052.7|1052.8|1052|5
1655259300000|2022-06-15 02:15:00|1053.9|1052.4|1053.3|1052.7|1053.9|1053|1052.8|1052.2|6
1655259600000|2022-06-15 02:20:00|1053.2|1052.6|1053.1|1052.5|1053.9|1053|1053.1|1052.3|12
1655259900000|2022-06-15 02:25:00|1053.2|1052.6|1053.4|1052.4|1053.9|1052.8|1053.1|1052|6
1655260200000|2022-06-15 02:30:00|1053.5|1052|1053.3|1052.3|1053.9|1052.7|1052.9|1052|2
1655260500000|2022-06-15 02:35:00|1053.1|1052.5|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|2
1655260800000|2022-06-15 02:40:00|1053.3|1052.3|1053.4|1052.4|1053.4|1052.6|1052.6|1052|28
1655261100000|2022-06-15 02:45:00|1053.2|1052.6|1053.2|1052.6|1053.4|1052.6|1053.2|1052.4|2
1655261400000|2022-06-15 02:50:00|1053.3|1052.7|1053.7|1052.7|1053.8|1053|1053.3|1052.7|1
1655261700000|2022-06-15 02:55:00|1053.4|1052.8|1053.4|1052.4|1053.4|1052.8|1053|1052.3|3
1655262000000|2022-06-15 03:00:00|1053.5|1052.5|1053.7|1053.1|1054|1053.2|1053.2|1052.4|0
1655262300000|2022-06-15 03:05:00|1054|1053.4|1054.2|1053.6|1054.9|1053.9|1054|1053.2|17
1655262600000|2022-06-15 03:10:00|1054.6|1053.7|1054.2|1053.6|1054.7|1053.8|1054.2|1053.4|2
1655262900000|2022-06-15 03:15:00|1054.5|1053.5|1053.9|1053.3|1054.5|1053.7|1053.8|1053.1|5
1655263200000|2022-06-15 03:20:00|1053.8|1053.2|1054|1053|1054.3|1053.4|1053.7|1052.9|6
1655263500000|2022-06-15 03:25:00|1053.6|1052.9|1053.2|1052.6|1053.6|1052.9|1053.1|1052.3|7
1655263800000|2022-06-15 03:30:00|1053.1|1052.5|1052.7|1052.1|1053.2|1052.6|1052.7|1052.1|41
1655264100000|2022-06-15 03:35:00|1052.6|1052|1052.8|1052.2|1053|1052.2|1052.6|1052|8
1655264400000|2022-06-15 03:40:00|1052.7|1052.1|1052.7|1052.1|1053|1052.4|1052.6|1051.9|5
1655264700000|2022-06-15 03:45:00|1053|1052.4|1053.5|1052.9|1053.7|1053|1053|1052.4|21
1655265000000|2022-06-15 03:50:00|1053.1|1052.5|1053.4|1052.8|1053.7|1052.9|1052.7|1051.9|12
1655265300000|2022-06-15 03:55:00|1053.2|1051.9|1052.5|1051.9|1053.4|1052.3|1052.4|1051.7|28
1655265600000|2022-06-15 04:00:00|1052.8|1051.8|1052.1|1051.5|1053.2|1052|1052|1051.4|7
1655265900000|2022-06-15 04:05:00|1052.2|1051.6|1052|1051.4|1052.7|1051.9|1052|1051.3|14
1655266200000|2022-06-15 04:10:00|1051.7|1051.1|1051.8|1050.8|1052.2|1051.3|1051.3|1050.5|9
1655266500000|2022-06-15 04:15:00|1051.3|1050.7|1052.2|1050.7|1052.2|1050.9|1051.3|1050.7|2
1655266800000|2022-06-15 04:20:00|1051.9|1050.9|1051.7|1051.1|1051.9|1051.1|1051.2|1050.6|3
1655267100000|2022-06-15 04:25:00|1051.8|1050.3|1050.2|1049.2|1052|1051.1|1049.3|1048.4|26
1655267400000|2022-06-15 04:30:00|1049.7|1048.7|1049.2|1048.6|1050.5|1049.4|1049.2|1048.5|8
1655267700000|2022-06-15 04:35:00|1049.1|1048.5|1049.7|1048.7|1049.8|1048.9|1049.1|1048.4|29
1655268000000|2022-06-15 04:40:00|1049.9|1048.4|1049.6|1049|1050.3|1049.5|1049.5|1048.3|18
1655268300000|2022-06-15 04:45:00|1049.8|1048.8|1050.2|1048.7|1050.8|1050|1049.8|1048.7|6
1655268600000|2022-06-15 04:50:00|1050.1|1048.6|1050.2|1048.7|1050.2|1048.7|1050.1|1048.6|0
1655268900000|2022-06-15 04:55:00|1049.9|1048.9|1049.7|1048.7|1050.2|1049.1|1049.6|1048.6|9
1655269200000|2022-06-15 05:00:00|1049.4|1048.8|1050|1049|1050.6|1049.5|1049.4|1048.5|9
1655269500000|2022-06-15 05:05:00|1049.7|1049.1|1050.2|1048.7|1050.2|1049.1|1049.2|1048.3|20
1655269800000|2022-06-15 05:10:00|1049.9|1048.9|1049.8|1049.2|1050.1|1049.4|1049.6|1048.8|4
1655270100000|2022-06-15 05:15:00|1050|1049.4|1051.3|1049.8|1051.4|1049.9|1050|1049.1|3
1655270400000|2022-06-15 05:20:00|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|0
1655270700000|2022-06-15 05:25:00|1050.9|1049.9|1051.2|1049.7|1051.2|1050.1|1050.3|1049.3|1
1655271000000|2022-06-15 05:30:00|1050.9|1049.9|1051.4|1050.8|1051.4|1050.8|1050.9|1049.6|76
1655271300000|2022-06-15 05:35:00|1051.6|1050.6|1051.9|1050.4|1052.2|1050.8|1051.2|1050.3|4
1655271600000|2022-06-15 05:40:00|1052.1|1050.6|1051.7|1051.1|1052.2|1051.1|1051.7|1050.6|3
1655271900000|2022-06-15 05:45:00|1051.5|1050.7|1051|1050.4|1051.7|1050.7|1051|1050.3|12
1655272200000|2022-06-15 05:50:00|1051.5|1050|1051.3|1050.3|1051.5|1050.8|1051|1049.9|5
1655272500000|2022-06-15 05:55:00|1051.1|1050.5|1050.5|1049.9|1051.8|1051|1049.9|1049.2|21
1655272800000|2022-06-15 06:00:00|1050.4|1049.8|1049.1|1048.5|1050.5|1049.9|1049.1|1048.4|97
1655273100000|2022-06-15 06:05:00|1049.4|1048.4|1049.5|1048.9|1049.5|1048.9|1049.2|1048.4|14
1655273400000|2022-06-15 06:10:00|1049.4|1048.8|1049.5|1048.5|1049.5|1048.9|1049.4|1048.5|6
1655273700000|2022-06-15 06:15:00|1049.7|1048.7|1050.2|1049.6|1050.8|1050|1049.2|1048.4|23
1655274000000|2022-06-15 06:20:00|1050.4|1049.8|1050.6|1050|1051.1|1050.3|1050.2|1049.6|12
1655274300000|2022-06-15 06:25:00|1050.4|1049.8|1052.5|1051.5|1053|1052|1050.4|1049.6|21
1655274600000|2022-06-15 06:30:00|1052.4|1051.4|1051.1|1050.5|1052.4|1051.4|1051|1050.2|7
1655274900000|2022-06-15 06:35:00|1051|1050|1050.6|1050|1052.5|1051.3|1050.6|1049.7|9
1655275200000|2022-06-15 06:40:00|1050.8|1050.2|1053.8|1052.8|1054.7|1053.9|1050.8|1050.2|86
1655275500000|2022-06-15 06:45:00|1053.7|1052.7|1052.9|1052.3|1054|1052.9|1052.9|1052.2|4
1655275800000|2022-06-15 06:50:00|1052.8|1052.2|1052.5|1051.5|1053.3|1052.5|1051.9|1051|15
1655276100000|2022-06-15 06:55:00|1052.2|1051.6|1052.2|1051.2|1052.6|1051.8|1051.6|1050.8|9
1655276400000|2022-06-15 07:00:00|1052|1051.4|1052.6|1051.6|1052.6|1051.9|1051.5|1050.7|8
1655276700000|2022-06-15 07:05:00|1052.5|1051.5|1052.5|1051.9|1052.6|1051.9|1052.1|1051.3|4
1655277000000|2022-06-15 07:10:00|1052.6|1052|1052.8|1051.3|1053|1052.3|1052.6|1051.3|12
1655277300000|2022-06-15 07:15:00|1052.7|1051.2|1051.4|1050.8|1052.8|1051.7|1051.4|1050.8|5
1655277600000|2022-06-15 07:20:00|1051.5|1050.5|1051.7|1050.7|1051.8|1051|1051.3|1050.5|4
1655277900000|2022-06-15 07:25:00|1051.8|1050.8|1053|1052|1053.4|1052.3|1051.6|1050.6|11
1655278200000|2022-06-15 07:30:00|1053.2|1051.7|1052.2|1051.2|1053.2|1052.1|1051.9|1051.2|2
1655278500000|2022-06-15 07:35:00|1052.1|1051.5|1053.7|1052.2|1053.7|1052.5|1051.4|1050.4|22
1655278800000|2022-06-15 07:40:00|1053.9|1052.7|1053.6|1052.1|1054.1|1052.7|1052.3|1051.4|13
1655279100000|2022-06-15 07:45:00|1053.8|1052.3|1052|1051|1053.8|1052.3|1052|1051|4
1655279400000|2022-06-15 07:50:00|1052.2|1050.7|1052.6|1051.1|1053.5|1052.7|1052|1050.7|13
1655279700000|2022-06-15 07:55:00|1052.4|1051.4|1054|1053|1054.4|1053.5|1052.4|1051.4|17
1655280000000|2022-06-15 08:00:00|1054.2|1053.2|1052.9|1052.3|1054.2|1053.2|1052.8|1051.7|1
1655280300000|2022-06-15 08:05:00|1053.1|1052.5|1053.2|1052.6|1053.8|1053.2|1053.1|1052.1|8
1655280600000|2022-06-15 08:10:00|1052.9|1052.3|1054.1|1053.1|1054.1|1053.4|1052.9|1052.1|6
1655280900000|2022-06-15 08:15:00|1053.9|1053.5|1053.5|1052.5|1054.2|1053.5|1053.1|1052.2|11
1655281200000|2022-06-15 08:20:00|1053.2|1052.6|1052.5|1051.5|1053.2|1052.6|1051.8|1050.8|6
1655281500000|2022-06-15 08:25:00|1052.3|1051.7|1055.7|1054.7|1055.9|1055|1052.3|1051.7|49
1655281800000|2022-06-15 08:30:00|1055.4|1054.8|1054.7|1054.1|1055.7|1055|1054.5|1053.7|13
1655282100000|2022-06-15 08:35:00|1054.6|1054|1055.6|1055|1055.8|1055.2|1054.6|1053.8|13
1655282400000|2022-06-15 08:40:00|1055.7|1054.7|1056.5|1055.5|1057|1056.4|1055.5|1054.6|54
1655282700000|2022-06-15 08:45:00|1057|1055.3|1060.1|1059.5|1063.8|1062.8|1056.8|1055.3|521
1655283000000|2022-06-15 08:50:00|1060.3|1059.7|1062.3|1061.3|1062.6|1061.6|1060.1|1059.2|60
1655283300000|2022-06-15 08:55:00|1062.2|1061.2|1060.9|1059.9|1062.2|1061.6|1060|1058.9|28
1655283600000|2022-06-15 09:00:00|1061|1060|1058.5|1057.5|1061.1|1060.1|1057.1|1056|54
1655283900000|2022-06-15 09:05:00|1058.4|1057.8|1060.6|1059.6|1060.8|1059.8|1058.1|1057|47
1655284200000|2022-06-15 09:10:00|1061|1059.5|1058.2|1057.2|1061|1059.7|1058.2|1057.2|97
1655284500000|2022-06-15 09:15:00|1059.5|1058|1059.1|1058.1|1059.5|1058.5|1057.2|1056.3|48
1655284800000|2022-06-15 09:20:00|1059.2|1058.6|1060.2|1059.6|1060.5|1059.7|1058.8|1058|10
1655285100000|2022-06-15 09:25:00|1060.3|1059.3|1060.2|1059.2|1060.4|1059.8|1059.8|1058.9|29
1655285400000|2022-06-15 09:30:00|1060.1|1059.1|1060.2|1059.6|1060.5|1059.6|1059.2|1058|15
1655285700000|2022-06-15 09:35:00|1059.5|1058.9|1059.7|1058.7|1060.3|1059.2|1059.3|1058.4|14
1655286000000|2022-06-15 09:40:00|1060|1058.5|1059.2|1058.2|1060.3|1059.4|1058.9|1057.7|27
1655286300000|2022-06-15 09:45:00|1059.8|1058.3|1058.6|1057.1|1060.1|1058.9|1058.2|1057|13
1655286600000|2022-06-15 09:50:00|1058.5|1057.5|1059|1057.5|1059|1057.9|1058|1057.1|9
1655286900000|2022-06-15 09:55:00|1058.7|1057.7|1060|1058.5|1060|1058.7|1058.4|1057.3|5
1655287200000|2022-06-15 10:00:00|1059.7|1058.7|1058.9|1057.4|1060.4|1059.5|1058.5|1057.1|13
1655287500000|2022-06-15 10:05:00|1058.7|1057.7|1056.2|1055.2|1059|1057.9|1055.8|1055|70
1655287800000|2022-06-15 10:10:00|1056.5|1055|1056.1|1055.1|1056.9|1055.8|1055.9|1055|73
1655288100000|2022-06-15 10:15:00|1056.3|1054.8|1055.6|1055|1056.3|1055.6|1054.2|1053.5|70
1655288400000|2022-06-15 10:20:00|1055.5|1054.9|1056.7|1056.1|1056.8|1056.2|1054.8|1054.2|30
1655288700000|2022-06-15 10:25:00|1056.6|1056|1056.7|1055.7|1057.6|1056.9|1056.6|1055.5|16
1655289000000|2022-06-15 10:30:00|1056.8|1055.8|1059|1058.4|1059|1058.4|1056.3|1055.7|33
1655289300000|2022-06-15 10:35:00|1059.4|1058.8|1058.7|1057.2|1060.4|1059.5|1058.1|1057.1|89
1655289600000|2022-06-15 10:40:00|1058.4|1057.4|1058|1056.5|1058.6|1057.8|1056.6|1055.8|34
1655289900000|2022-06-15 10:45:00|1057.7|1056.7|1058|1057|1058.2|1057|1057.5|1056.4|9
1655290200000|2022-06-15 10:50:00|1057.9|1057.3|1059|1058|1059.5|1058.5|1057.9|1057.3|23
1655290500000|2022-06-15 10:55:00|1059.4|1057.9|1059.2|1058.2|1059.5|1058.7|1058.9|1057.4|10
1655290800000|2022-06-15 11:00:00|1059.1|1058.5|1057.9|1057.3|1059.6|1058.7|1057.9|1057.3|44
1655291100000|2022-06-15 11:05:00|1057.8|1057.2|1058.4|1056.9|1058.5|1057.7|1057.4|1056.6|17
1655291400000|2022-06-15 11:10:00|1058.1|1057.1|1058.5|1057.5|1059|1057.9|1057.3|1056.7|18
1655291700000|2022-06-15 11:15:00|1058.6|1057.6|1059.9|1058.9|1060.4|1059.5|1058.6|1057.6|109
1655292000000|2022-06-15 11:20:00|1060.1|1058.6|1059.9|1058.4|1060.4|1059.4|1059.2|1058.4|72
1655292300000|2022-06-15 11:25:00|1059.6|1058.6|1060.4|1059.8|1060.4|1059.8|1059.5|1058.4|10
1655292600000|2022-06-15 11:30:00|1060.9|1059.9|1062.1|1061.1|1062.4|1061.7|1060.2|1059.3|16
1655292900000|2022-06-15 11:35:00|1062|1061.4|1059.6|1058.1|1062.3|1061.6|1059.3|1057.9|92
1655293200000|2022-06-15 11:40:00|1059.7|1058.2|1060|1059|1061.5|1060.4|1059.3|1058.2|47
1655293500000|2022-06-15 11:45:00|1059.8|1059.2|1060.3|1059.3|1060.7|1060.1|1059.7|1058.9|14
1655293800000|2022-06-15 11:50:00|1060.4|1059.4|1060.7|1059.7|1061.5|1060.5|1060.1|1059.3|15
1655294100000|2022-06-15 11:55:00|1060.6|1060|1060.7|1059.7|1062.2|1061.6|1060.4|1059.4|227
1655294400000|2022-06-15 12:00:00|1060.6|1059.6|1061.1|1060.1|1062.7|1061.7|1060.6|1059.3|41
1655294700000|2022-06-15 12:05:00|1061.3|1059.8|1061.2|1060.2|1061.4|1060.4|1060.4|1059.6|22
1655295000000|2022-06-15 12:10:00|1061.4|1059.9|1061.1|1060.5|1061.5|1060.8|1060.6|1059.9|132
1655295300000|2022-06-15 12:15:00|1061.2|1060.6|1065.2|1064.6|1066.4|1065.5|1061.2|1060.6|252
1655295600000|2022-06-15 12:20:00|1065.1|1064.5|1063.7|1062.7|1065.1|1064.5|1062.9|1061.9|24
1655295900000|2022-06-15 12:25:00|1063.5|1062.9|1059.4|1058.4|1063.7|1062.9|1059.3|1058.2|50
1655296200000|2022-06-15 12:30:00|1059.2|1058.2|1057.9|1057.3|1059.5|1058.8|1057.5|1056.7|63
1655296500000|2022-06-15 12:35:00|1058.2|1057.2|1059.1|1058.1|1059.5|1058.9|1058.1|1057.2|9
1655296800000|2022-06-15 12:40:00|1059.3|1057.8|1057.9|1056.9|1059.5|1058.5|1057.4|1056.5|57
1655299800000|2022-06-15 13:30:00|1058.8|1057.3|1059.7|1059.1|1062.9|1062.1|1053.9|1053.1|1683
1655300100000|2022-06-15 13:35:00|1060|1059|1057.6|1057|1060.9|1060.2|1055.3|1054.5|270
1655300400000|2022-06-15 13:40:00|1058.3|1057.7|1056.7|1056.1|1061.4|1060.7|1055.6|1054.8|703
1655300700000|2022-06-15 13:45:00|1056.4|1055.8|1056.6|1055.6|1060.4|1059.8|1055.8|1055.2|763
1655301000000|2022-06-15 13:50:00|1056.3|1055.7|1060.2|1059.2|1061.4|1060.8|1055.8|1055.1|311
1655301300000|2022-06-15 13:55:00|1060|1059.4|1063.8|1063.2|1064.1|1063.2|1059.1|1058.3|319
1655301600000|2022-06-15 14:00:00|1064|1063.4|1064.7|1064.1|1065.9|1065.3|1062.6|1061.8|337
1655301900000|2022-06-15 14:05:00|1064.8|1064.2|1067.3|1066.7|1070.8|1070|1064|1063.4|490
1655302200000|2022-06-15 14:10:00|1067.5|1066.9|1067.3|1066.7|1070.4|1069.7|1067.3|1066.6|257
1655302500000|2022-06-15 14:15:00|1067.2|1066.6|1065.4|1064.8|1067.4|1066.8|1063.1|1062.5|1246
1655302800000|2022-06-15 14:20:00|1065.3|1064.7|1066.1|1065.1|1068.6|1067.9|1064.9|1064.1|677
1655303100000|2022-06-15 14:25:00|1065.9|1065.3|1066.8|1066.2|1069|1068.3|1065.5|1064.3|558
1655303400000|2022-06-15 14:30:00|1066.9|1065.9|1067.1|1066.5|1069.9|1069.2|1065.7|1064.9|300
1655303700000|2022-06-15 14:35:00|1066.8|1066.2|1065|1064|1066.9|1066.2|1063.7|1062.8|296
1655304000000|2022-06-15 14:40:00|1065.2|1064.2|1062.5|1061.9|1065.4|1064.8|1062.2|1061.4|195
1655304300000|2022-06-15 14:45:00|1062.6|1062|1061.5|1060.5|1063.7|1062.7|1060.5|1059.8|192
1655304600000|2022-06-15 14:50:00|1061.3|1060.7|1064.2|1063.2|1065.2|1064.3|1061.3|1060.5|144
1655304900000|2022-06-15 14:55:00|1063.9|1063.3|1064.3|1063.3|1065.7|1065.1|1062.9|1061.9|120
1655305200000|2022-06-15 15:00:00|1063.9|1063.5|1067.7|1067.1|1068.1|1067.5|1063.9|1063.2|1342
1655305500000|2022-06-15 15:05:00|1067.9|1066.9|1066.8|1066.2|1069.1|1068.5|1066.1|1065.5|222
1655305800000|2022-06-15 15:10:00|1066.9|1066.3|1068|1067.4|1069.1|1068.5|1066.8|1066.2|128
1655306100000|2022-06-15 15:15:00|1068.3|1067.3|1067.8|1067.2|1069.6|1068.7|1066.9|1066.3|134
1655306400000|2022-06-15 15:20:00|1067.9|1067.3|1065.3|1064.7|1068.8|1068|1065.3|1064.7|92
1655306700000|2022-06-15 15:25:00|1065.9|1065.3|1066.6|1066|1067.7|1067|1065.8|1065.2|150
1655307000000|2022-06-15 15:30:00|1066.7|1065.7|1064.5|1063.9|1067|1066.3|1064.5|1063.9|490
1655307300000|2022-06-15 15:35:00|1064.4|1063.8|1065.1|1064.5|1066.1|1065.4|1064.3|1063.7|415
1655307600000|2022-06-15 15:40:00|1065.3|1064.7|1065.5|1064.5|1065.8|1065.2|1064.8|1064.1|233
1655307900000|2022-06-15 15:45:00|1065.3|1064.3|1063.8|1062.8|1066.1|1065.5|1063.2|1062.5|53
1655308200000|2022-06-15 15:50:00|1063.5|1062.9|1064.2|1063.6|1065.1|1064.5|1063.4|1062.7|41
1655308500000|2022-06-15 15:55:00|1063.9|1063.3|1062|1061|1064.6|1063.8|1061.6|1061|219
1655308800000|2022-06-15 16:00:00|1061.8|1061.2|1061.8|1061.2|1063.7|1063|1061.7|1060.9|71
1655309100000|2022-06-15 16:05:00|1061.9|1061.3|1059.7|1059.1|1061.9|1061.3|1059.1|1058.5|186
1655309400000|2022-06-15 16:10:00|1059.6|1059|1062.3|1061.3|1062.5|1061.6|1059.6|1059|112
1655309700000|2022-06-15 16:15:00|1062.1|1061.5|1060.1|1059.1|1063.7|1063.1|1060|1059.1|81
1655310000000|2022-06-15 16:20:00|1060.2|1059.2|1060.7|1060.1|1061.6|1060.9|1059.7|1058.7|228
1655310300000|2022-06-15 16:25:00|1061|1060.4|1061.4|1060.8|1062.1|1061.4|1060.3|1059.7|49
1655310600000|2022-06-15 16:30:00|1061.8|1061|1061.5|1060.9|1062.6|1062|1061.2|1060.6|41
1655310900000|2022-06-15 16:35:00|1061.7|1060.7|1062.3|1061.7|1063.2|1062.4|1061.4|1060.7|58
1655311200000|2022-06-15 16:40:00|1062.4|1061.8|1062|1061.4|1063.5|1062.9|1062|1061.2|47
1655311500000|2022-06-15 16:45:00|1061.9|1061.3|1061.4|1060.8|1061.9|1061.3|1060.5|1059.6|38
1655311800000|2022-06-15 16:50:00|1062|1061|1061.8|1060.8|1062.2|1061.6|1060.3|1059.7|33
1655312100000|2022-06-15 16:55:00|1061.5|1060.9|1060.9|1059.9|1061.6|1061|1060.2|1059.5|105
1655312400000|2022-06-15 17:00:00|1060.7|1060.1|1060.6|1060|1062|1061.4|1060.4|1059.6|71
1655312700000|2022-06-15 17:05:00|1060.7|1060.1|1061.9|1061.3|1062|1061.4|1060.7|1060.1|194
1655313000000|2022-06-15 17:10:00|1062|1061.4|1060.8|1060.2|1062|1061.4|1060.8|1060.2|54
1655313300000|2022-06-15 17:15:00|1060.9|1060.3|1061.6|1061|1061.8|1061.2|1060.9|1060.3|63
1655313600000|2022-06-15 17:20:00|1061.7|1061.1|1062.3|1061.7|1062.3|1061.7|1061.2|1060.5|267
1655313900000|2022-06-15 17:25:00|1062.4|1061.8|1061.2|1060.6|1062.7|1062.1|1060.8|1060.2|44
1655314200000|2022-06-15 17:30:00|1061.1|1060.5|1061.9|1061.3|1062.1|1061.4|1061.1|1060.5|24
1655314500000|2022-06-15 17:35:00|1062|1061.4|1061.2|1060.6|1062.5|1061.9|1060.6|1060|51
1655314800000|2022-06-15 17:40:00|1061.3|1060.7|1060.9|1060.3|1062.3|1061.7|1060.4|1059.8|146
1655315100000|2022-06-15 17:45:00|1060.6|1060|1060.4|1059.8|1060.9|1060.3|1060.1|1059.5|73
1655315400000|2022-06-15 17:50:00|1060.3|1059.7|1060.9|1060.3|1061.2|1060.6|1060.3|1059.7|24
1655315700000|2022-06-15 17:55:00|1060.4|1059.8|1060.5|1059.9|1061.1|1060.5|1060|1059.4|236
1655316000000|2022-06-15 18:00:00|1060.4|1059.8|1060|1059.4|1061.1|1060.5|1060|1059.4|354
1655316300000|2022-06-15 18:05:00|1060.1|1059.5|1065|1064.4|1065.2|1064.4|1060.1|1059.5|175
1655316600000|2022-06-15 18:10:00|1065.2|1064.2|1060.9|1060.3|1065.2|1064.4|1060.4|1059.5|802
1655316900000|2022-06-15 18:15:00|1061|1060.4|1060.9|1060.3|1061.9|1061.3|1060|1059.4|759
1655337600000|2022-06-16 00:00:00|1062.4|1060.9|1065.4|1064.4|1065.8|1064.8|1061.6|1060.8|143
1655337900000|2022-06-16 00:05:00|1065.2|1064.6|1068.8|1067.3|1069|1068|1065.1|1064.5|86
1655338200000|2022-06-16 00:10:00|1068.9|1067.4|1070.5|1069|1070.7|1069.4|1068.4|1067.2|51
1655338500000|2022-06-16 00:15:00|1070.2|1069.2|1069.9|1069.3|1070.3|1069.3|1068.9|1067.7|46
1655338800000|2022-06-16 00:20:00|1070|1069.4|1069.4|1068.8|1070|1069.4|1069.1|1068.4|30
1655339100000|2022-06-16 00:25:00|1069.5|1068.5|1068.6|1067.6|1069.5|1068.9|1068.3|1067.5|38
1655339400000|2022-06-16 00:30:00|1068.4|1067.8|1068.9|1067.9|1068.9|1067.9|1068.1|1067|24
1655339700000|2022-06-16 00:35:00|1069.1|1068.1|1069.6|1068.6|1069.7|1069|1068.8|1067.8|20
1655340000000|2022-06-16 00:40:00|1069.4|1068.8|1069.8|1069.2|1069.9|1069.3|1069.3|1068.3|31
1655340300000|2022-06-16 00:45:00|1069.9|1069.3|1070.8|1069.8|1071.4|1070.5|1069.8|1069.2|22
1655340600000|2022-06-16 00:50:00|1071|1070.4|1070.4|1069.8|1071.2|1070.4|1070.3|1069.7|11
1655340900000|2022-06-16 00:55:00|1070.3|1069.7|1070.1|1069.5|1070.6|1069.9|1070.1|1069.4|26
1655341200000|2022-06-16 01:00:00|1070.3|1069.7|1071.5|1070.9|1072.6|1071.8|1070|1069.3|124
1655341500000|2022-06-16 01:05:00|1071.7|1070.7|1072.1|1071.1|1072.6|1071.8|1071.6|1070.7|17
1655341800000|2022-06-16 01:10:00|1072|1071|1071.3|1070.7|1072|1071.2|1070.9|1070.1|46
1655342100000|2022-06-16 01:15:00|1071|1070.3|1071.3|1070.7|1071.4|1070.8|1070.9|1070.1|13
1655342400000|2022-06-16 01:20:00|1071.4|1070.8|1071.6|1070.6|1071.8|1071|1071.2|1070.3|3
1655342700000|2022-06-16 01:25:00|1071.4|1070.8|1072.2|1071.6|1072.3|1071.7|1071.4|1070.6|16
1655343000000|2022-06-16 01:30:00|1071.9|1071.3|1071.2|1070.6|1072.3|1071.6|1071.2|1070.4|203
1655343300000|2022-06-16 01:35:00|1071.1|1070.5|1072.1|1071.5|1072.3|1071.5|1071.1|1070.5|37
1655343600000|2022-06-16 01:40:00|1072.3|1071.3|1072.1|1071.5|1072.3|1071.7|1071.6|1071|13
1655343900000|2022-06-16 01:45:00|1072.3|1071.3|1072.6|1072|1072.8|1072|1072|1071.1|11
1655344200000|2022-06-16 01:50:00|1072.8|1071.8|1071.5|1070.5|1072.8|1072|1071.5|1070.5|31
1655344500000|2022-06-16 01:55:00|1071.3|1070.7|1071.7|1070.7|1071.8|1071|1071.1|1070.2|1
1655344800000|2022-06-16 02:00:00|1071.5|1070.9|1072|1071.4|1072|1071.4|1071.5|1070.9|4
1655345100000|2022-06-16 02:05:00|1072.2|1071.2|1070.6|1070|1072.3|1071.5|1070.5|1069.9|21
1655345400000|2022-06-16 02:10:00|1070.5|1069.9|1070.4|1069.8|1070.8|1070.2|1070.3|1069.6|3
1655345700000|2022-06-16 02:15:00|1070.5|1069.9|1070.3|1069.7|1070.8|1070|1070.3|1069.6|4
1655346000000|2022-06-16 02:20:00|1070.4|1069.8|1070.1|1069.5|1070.7|1069.8|1070|1069.4|6
1655346300000|2022-06-16 02:25:00|1070|1069.4|1070.3|1069.3|1070.3|1069.6|1070|1069.2|13
1655346600000|2022-06-16 02:30:00|1070.1|1069.5|1069.4|1068.8|1070.6|1069.8|1069.1|1068|14
1655346900000|2022-06-16 02:35:00|1069.6|1069|1069.4|1068.4|1069.8|1069|1069.1|1068|13
1655347200000|2022-06-16 02:40:00|1069.1|1068.5|1069.7|1069.1|1069.7|1069.1|1069.1|1068.4|0
1655347500000|2022-06-16 02:45:00|1069.6|1069|1070.9|1070.3|1071|1070.4|1069.6|1069|16
1655347800000|2022-06-16 02:50:00|1071|1070.4|1070.6|1069.6|1071|1070.4|1070.2|1069.3|4
1655348100000|2022-06-16 02:55:00|1070.3|1069.7|1070.3|1069.3|1070.6|1069.9|1070|1069.2|1
1655348400000|2022-06-16 03:00:00|1070.2|1069.6|1069.7|1068.7|1070.3|1069.6|1069.5|1068.7|1
1655348700000|2022-06-16 03:05:00|1069.8|1068.8|1069.7|1068.7|1070.1|1068.9|1069.4|1068.3|2
1655349000000|2022-06-16 03:10:00|1069.5|1068.9|1069.4|1068.8|1070.1|1069.3|1068.9|1068.2|15
1655349300000|2022-06-16 03:15:00|1069.6|1068.6|1069.1|1068.5|1069.6|1068.8|1069.1|1068.3|0
1655349600000|2022-06-16 03:20:00|1069|1068.4|1069|1068.4|1069.3|1068.5|1068.7|1068.1|1
1655349900000|2022-06-16 03:25:00|1069.1|1068.1|1068.4|1067.8|1069.2|1068.4|1068.4|1067.7|3
1655350200000|2022-06-16 03:30:00|1068.3|1067.7|1068.6|1067.6|1068.7|1068|1068.1|1067.5|6
1655350500000|2022-06-16 03:35:00|1068.5|1067.5|1068.1|1067.5|1068.8|1067.9|1068.1|1067.2|3
1655350800000|2022-06-16 03:40:00|1068.3|1067.7|1068.1|1067.5|1068.3|1067.7|1068.1|1067.5|0
1655351400000|2022-06-16 03:50:00|1068.2|1067.6|1068.2|1067.2|1068.3|1067.6|1068.1|1067.2|2
1655351700000|2022-06-16 03:55:00|1068|1067|1067.9|1066.9|1068.1|1067.1|1067.6|1066.6|1
1655352000000|2022-06-16 04:00:00|1068.1|1066.6|1067.7|1066.7|1068.1|1066.9|1067.4|1066.6|0
1655352300000|2022-06-16 04:05:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655352600000|2022-06-16 04:10:00|1067.3|1066.7|1067.6|1067|1067.7|1067|1067.3|1066.7|6
1655352900000|2022-06-16 04:15:00|1067.5|1066.9|1067.6|1066.6|1067.7|1066.9|1067.4|1066.6|2
1655353500000|2022-06-16 04:25:00|1067.4|1066.8|1067.9|1066.9|1068.5|1067.5|1067.4|1066.8|3
1655353800000|2022-06-16 04:30:00|1067.5|1066.7|1067.9|1066.9|1068.2|1067.6|1067.5|1066.7|1
1655354400000|2022-06-16 04:40:00|1067.8|1067.2|1068|1067.4|1068.6|1068|1067.8|1067.2|3
1655354700000|2022-06-16 04:45:00|1068.1|1067.1|1067.9|1067.3|1068.1|1067.4|1067.8|1067.1|3
1655355000000|2022-06-16 04:50:00|1068.1|1067.1|1068.1|1067.1|1068.4|1067.1|1067.9|1066.7|2
1655355300000|2022-06-16 04:55:00|1067.9|1067.3|1067.9|1067.3|1068.3|1067.3|1067.8|1067.1|1
1655355600000|2022-06-16 05:00:00|1067.8|1067.2|1067.7|1067.1|1067.9|1067.3|1067.5|1066.9|2
1655355900000|2022-06-16 05:05:00|1067.8|1066.8|1067.7|1066.7|1067.8|1067.1|1067.4|1066.7|1
1655356200000|2022-06-16 05:10:00|1067.6|1067|1067.7|1066.7|1067.9|1067.1|1067.6|1066.6|10
1655356500000|2022-06-16 05:15:00|1067.3|1066.8|1067.3|1066.7|1067.8|1067.1|1067.3|1066.7|1
1655356800000|2022-06-16 05:20:00|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655357100000|2022-06-16 05:25:00|1067.4|1066.8|1067.2|1066.6|1067.7|1067.1|1067.2|1066.5|20
1655357400000|2022-06-16 05:30:00|1066.9|1066.3|1065.8|1065.2|1067.1|1066.3|1065.8|1064.9|80
1655357700000|2022-06-16 05:35:00|1065.9|1064.9|1065.4|1064.8|1065.9|1065.2|1065.3|1064.7|4
1655358000000|2022-06-16 05:40:00|1065.2|1064.6|1064.8|1064.2|1065.3|1064.6|1064.7|1064|11
1655358300000|2022-06-16 05:45:00|1064.7|1064.1|1063.7|1063.1|1065.1|1064.3|1063.6|1063|24
1655358600000|2022-06-16 05:50:00|1063.6|1063|1063.6|1062.6|1063.7|1063.1|1063.3|1062.6|3
1655358900000|2022-06-16 05:55:00|1063.3|1062.7|1063|1062|1063.6|1062.8|1062.5|1061.6|21
1655359200000|2022-06-16 06:00:00|1062.8|1062.2|1064.1|1063.1|1064.3|1063.6|1062.5|1061.8|19
1655359500000|2022-06-16 06:05:00|1064|1063|1064.8|1063.8|1065|1064.2|1063.8|1063|13
1655359800000|2022-06-16 06:10:00|1064.7|1064.1|1064.6|1063.6|1065.2|1064.1|1064.1|1063.5|6
1655360100000|2022-06-16 06:15:00|1064.4|1063.8|1064.6|1063.6|1065.5|1064.7|1064.3|1063.6|9
1655360400000|2022-06-16 06:20:00|1064.7|1063.7|1067.4|1066.4|1067.5|1066.9|1064.6|1063.6|42
1655360700000|2022-06-16 06:25:00|1067.2|1066.6|1066.7|1066.1|1067.7|1067|1066.1|1065.5|18
1655361000000|2022-06-16 06:30:00|1066.5|1065.9|1067.2|1066.6|1067.2|1066.6|1065.2|1064.4|34
1655361300000|2022-06-16 06:35:00|1067.3|1066.2|1066.7|1066.1|1067.6|1066.6|1066.7|1065.5|5
1655361600000|2022-06-16 06:40:00|1066.4|1065.8|1067.3|1066.7|1067.3|1066.7|1066.2|1065.5|25
1655361900000|2022-06-16 06:45:00|1067.1|1066.1|1067.1|1066.5|1067.5|1066.8|1066.6|1066|9
1655362200000|2022-06-16 06:50:00|1067.4|1066.1|1067.4|1066.8|1067.8|1067.1|1066.8|1066.1|13
1655362500000|2022-06-16 06:55:00|1067.3|1066.7|1069.3|1068.3|1069.3|1068.7|1067|1066.1|5
1655362800000|2022-06-16 07:00:00|1069.2|1068.6|1070.7|1069.7|1071.1|1070.4|1069.2|1068.6|25
1655363100000|2022-06-16 07:05:00|1070.6|1069.6|1072.4|1071.4|1072.4|1071.8|1069.5|1068.6|36
1655363400000|2022-06-16 07:10:00|1072.6|1072|1071.3|1070.7|1072.6|1072|1071.2|1070.4|10
1655363700000|2022-06-16 07:15:00|1071.2|1070.6|1070.8|1070.2|1071.4|1070.7|1070.5|1069.9|14
1655364000000|2022-06-16 07:20:00|1070.9|1069.9|1070.3|1069.3|1070.9|1070.2|1069.4|1068.6|19
1655364300000|2022-06-16 07:25:00|1070.2|1069.6|1068.4|1067.8|1070.5|1069.8|1068.3|1067.6|19
1655364600000|2022-06-16 07:30:00|1069|1068|1069.4|1068.8|1070|1069.2|1068.6|1067.8|36
1655364900000|2022-06-16 07:35:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|2
1655365200000|2022-06-16 07:40:00|1068.9|1068.3|1068.3|1067.7|1069.6|1068.8|1068.3|1067.7|21
1655365500000|2022-06-16 07:45:00|1068.5|1067.5|1067.7|1066.7|1068.8|1068.1|1067.1|1066.3|16
1655365800000|2022-06-16 07:50:00|1067.4|1066.8|1066.8|1066.2|1067.9|1067.1|1066.3|1065.7|25
1655366100000|2022-06-16 07:55:00|1067|1066.4|1066.8|1066.2|1067.7|1067|1066.6|1066|8
1655366400000|2022-06-16 08:00:00|1066.6|1066|1067.4|1066.8|1068.1|1067.3|1066.6|1066|28
1655366700000|2022-06-16 08:05:00|1067.6|1066.6|1064|1063|1067.6|1066.6|1063.9|1063|46
1655367000000|2022-06-16 08:10:00|1063.8|1063.2|1065.2|1064.2|1065.3|1064.2|1063.3|1062.7|21
1655367300000|2022-06-16 08:15:00|1065.3|1063.8|1064.5|1063.9|1065.4|1064.8|1064.3|1063.7|12
1655367600000|2022-06-16 08:20:00|1064.7|1064.1|1065.5|1064.9|1066|1065.2|1064.7|1064.1|21
1655367900000|2022-06-16 08:25:00|1065.4|1064.8|1065.9|1064.9|1066|1065|1065|1064.2|13
1655368200000|2022-06-16 08:30:00|1065.4|1064.4|1063.9|1062.9|1065.8|1064.8|1063.3|1062.4|35
1655368500000|2022-06-16 08:35:00|1064|1062.5|1064.2|1063.2|1064.4|1063.6|1062.9|1061.9|6
1655368800000|2022-06-16 08:40:00|1063.9|1063.3|1064.3|1063.3|1064.4|1063.6|1063.3|1062.7|11
1655369100000|2022-06-16 08:45:00|1064.7|1063.7|1067|1066|1067.7|1066.5|1064.2|1063.3|42
1655369400000|2022-06-16 08:50:00|1066.7|1066.1|1069.8|1068.3|1071|1069.7|1066.4|1065.4|67
1655369700000|2022-06-16 08:55:00|1069.6|1068.1|1068.4|1066.9|1069.9|1069.1|1067.7|1066.9|19
1655370000000|2022-06-16 09:00:00|1068|1067|1068.6|1067.1|1068.6|1067.3|1066.5|1065.2|21
1655370300000|2022-06-16 09:05:00|1068.5|1067.5|1065.8|1064.8|1069|1067.8|1065.8|1064.8|37
1655370600000|2022-06-16 09:10:00|1065.5|1064.9|1065|1064|1065.7|1064.9|1063.3|1062.7|137
1655370900000|2022-06-16 09:15:00|1065.2|1063.7|1062.7|1061.7|1065.2|1064.1|1061.9|1061.3|71
1655371200000|2022-06-16 09:20:00|1062.3|1061.6|1062.2|1061.2|1063.1|1062.5|1059.9|1059.3|109
1655371500000|2022-06-16 09:25:00|1062.4|1061.4|1060.3|1059.3|1062.8|1061.7|1060.2|1059.3|16
1655371800000|2022-06-16 09:30:00|1060.1|1059.5|1061.3|1060.7|1061.9|1060.9|1059.9|1059.3|34
1655372100000|2022-06-16 09:35:00|1061.5|1060.9|1061.2|1060.2|1061.8|1060.9|1060.9|1060.2|7
1655372400000|2022-06-16 09:40:00|1060.9|1060.3|1063.9|1062.9|1064.1|1062.9|1060.6|1059.8|29
1655372700000|2022-06-16 09:45:00|1064.1|1062.6|1063|1062|1064.4|1063.8|1062.2|1061.6|11
1655373000000|2022-06-16 09:50:00|1063.6|1062.1|1064|1063|1064.3|1063.5|1062.6|1061.8|2
1655373300000|2022-06-16 09:55:00|1063.9|1062.9|1064|1063|1064.1|1063.2|1062.7|1061.9|7
1655373600000|2022-06-16 10:00:00|1063.8|1063.2|1064.7|1064.1|1064.8|1064.2|1062.6|1061.8|12
1655373900000|2022-06-16 10:05:00|1064.9|1063.9|1064.5|1063.5|1066|1065.2|1064.2|1063.2|27
1655374200000|2022-06-16 10:10:00|1064.4|1063.4|1064.5|1063.5|1064.5|1063.8|1063.5|1062.6|11
1655374500000|2022-06-16 10:15:00|1064.3|1063.7|1063.2|1062.6|1064.3|1063.7|1062.8|1061.8|3
1655374800000|2022-06-16 10:20:00|1063.5|1062.9|1064.2|1063.6|1064.5|1063.7|1063.2|1062.6|6
1655375100000|2022-06-16 10:25:00|1064.3|1063.3|1064.5|1063.5|1065.3|1064.4|1063.7|1062.9|14
1655375400000|2022-06-16 10:30:00|1064.3|1063.7|1063|1062|1065.2|1064.3|1062.3|1061.6|53
1655375700000|2022-06-16 10:35:00|1063.3|1061.8|1063|1062|1063.7|1062.7|1062.3|1061.7|12
1655376000000|2022-06-16 10:40:00|1063.3|1061.8|1062.8|1062.2|1063.3|1062.3|1062.1|1061.4|8
1655376300000|2022-06-16 10:45:00|1063|1062|1062.2|1061.6|1063|1062|1062|1061.3|10
1655376600000|2022-06-16 10:50:00|1062.1|1061.5|1062.9|1061.9|1062.9|1062.1|1062.1|1061.2|14
1655376900000|2022-06-16 10:55:00|1062.7|1062.3|1063.7|1062.2|1064|1062.9|1062.7|1061.8|18
1655377200000|2022-06-16 11:00:00|1063.5|1062.5|1062.3|1061.7|1064|1062.7|1061.1|1059.8|15
1655377500000|2022-06-16 11:05:00|1062|1061.4|1059.8|1058.8|1063|1061.9|1059.6|1058.7|42
1655377800000|2022-06-16 11:10:00|1060.1|1058.6|1060.8|1059.8|1060.8|1059.8|1058.1|1057.5|37
1655378100000|2022-06-16 11:15:00|1060.4|1059.6|1059.2|1058.2|1060.4|1059.6|1058.8|1057.8|36
1655378400000|2022-06-16 11:20:00|1059.3|1058.3|1059.2|1058.6|1059.9|1059.1|1059|1058.1|8
1655378700000|2022-06-16 11:25:00|1059.4|1058.4|1061.7|1061.1|1061.7|1061.1|1059|1058|26
1655379000000|2022-06-16 11:30:00|1061.5|1060.9|1063.7|1062.7|1064|1062.9|1061.2|1060.2|93
1655379300000|2022-06-16 11:35:00|1063.8|1062.8|1065.6|1064.6|1066.4|1065.7|1061.5|1060.9|114
1655379600000|2022-06-16 11:40:00|1065.4|1064.4|1065.4|1064.8|1066|1065|1065.1|1064.2|33
1655379900000|2022-06-16 11:45:00|1065.3|1064.7|1067.1|1066.5|1067.4|1066.8|1065.2|1064.2|99
1655380200000|2022-06-16 11:50:00|1067|1066.4|1065.3|1064.3|1067|1066.4|1064.7|1064|19
1655380500000|2022-06-16 11:55:00|1065.2|1064.2|1064.7|1064.1|1065.3|1064.6|1064.5|1063.3|24
1655380800000|2022-06-16 12:00:00|1064.8|1064.2|1064.2|1063.2|1065.3|1064.6|1063.7|1062.9|21
1655381100000|2022-06-16 12:05:00|1064.4|1063.8|1064.1|1063.5|1064.4|1063.8|1063.9|1063|14
1655381400000|2022-06-16 12:10:00|1064.2|1063.6|1067.6|1067|1067.7|1067.1|1063.6|1062.8|38
1655381700000|2022-06-16 12:15:00|1067.7|1067.1|1066.5|1065.9|1068.3|1067.7|1066.3|1065.7|48
1655382000000|2022-06-16 12:20:00|1066.4|1065.8|1067|1066.4|1067.6|1066.5|1066|1065.3|38
1655382300000|2022-06-16 12:25:00|1066.9|1066.3|1066.6|1065.1|1067.1|1066.5|1065.8|1064.9|33
1655382600000|2022-06-16 12:30:00|1066.7|1065.2|1067.7|1066.7|1069.1|1068.5|1066.1|1065.2|90
1655382900000|2022-06-16 12:35:00|1067.6|1067|1066.7|1066.1|1068.4|1067.6|1065.9|1064.9|77
1655383200000|2022-06-16 12:40:00|1066.9|1065.9|1068.3|1067.7|1069|1067.9|1066.1|1065.5|97
1655386200000|2022-06-16 13:30:00|1065.5|1064.9|1069|1068.4|1073.1|1072.3|1063.4|1062.8|1738
1655386500000|2022-06-16 13:35:00|1069.2|1068.6|1067.2|1066.6|1070|1069.3|1065.4|1064.8|572
1655386800000|2022-06-16 13:40:00|1068|1067.4|1071.7|1071.1|1073|1072.4|1068|1067.4|348
1655387100000|2022-06-16 13:45:00|1071.9|1070.9|1077.1|1076.5|1077.8|1077.2|1070.8|1070.1|985
1655387400000|2022-06-16 13:50:00|1077.3|1076.7|1075.1|1074.5|1077.7|1077|1074.4|1073.8|746
1655387700000|2022-06-16 13:55:00|1074.8|1074.2|1075.2|1074.6|1076.9|1076|1074.3|1073.6|671
1655388000000|2022-06-16 14:00:00|1075.3|1074.7|1074.2|1073.6|1076.2|1075.6|1072.9|1072.3|337
1655388300000|2022-06-16 14:05:00|1074.3|1073.7|1072.5|1071.9|1075.7|1075.1|1072.2|1071.6|284
1655388600000|2022-06-16 14:10:00|1072.6|1072|1072.5|1071.5|1073.1|1072.3|1071.3|1070.7|192
1655388900000|2022-06-16 14:15:00|1072.2|1071.6|1075|1074.4|1075.9|1075.3|1071.8|1071.2|236
1655389200000|2022-06-16 14:20:00|1075.3|1074.7|1074|1073|1076|1075.4|1071.9|1071.1|251
1655389500000|2022-06-16 14:25:00|1073.7|1073.1|1070.5|1069.9|1075.5|1074.7|1069.5|1068.8|349
1655389800000|2022-06-16 14:30:00|1070.6|1070|1070.9|1070.3|1071.7|1070.9|1069.7|1069.1|158
1655390100000|2022-06-16 14:35:00|1071.1|1070.1|1074.8|1074.2|1075.2|1074.6|1070.9|1070|598
1655390400000|2022-06-16 14:40:00|1074.9|1074.3|1075.7|1075.1|1077.3|1076.7|1074.4|1073.7|602
1655390700000|2022-06-16 14:45:00|1075.6|1075|1079|1078.4|1079.8|1079.2|1075.5|1074.9|536
1655391000000|2022-06-16 14:50:00|1078.9|1078.3|1078.5|1077.9|1080.2|1079.6|1078.5|1077.7|398
1655391300000|2022-06-16 14:55:00|1078.6|1078|1078.7|1078.1|1080.2|1079.6|1078.2|1077.6|308
1655391600000|2022-06-16 15:00:00|1078.6|1078|1078.1|1077.5|1079|1078.4|1077.2|1076.6|505
1655391900000|2022-06-16 15:05:00|1078.2|1077.6|1084.1|1083.5|1085.1|1084.5|1077.2|1076.6|428
1655392200000|2022-06-16 15:10:00|1084.2|1083.6|1089.7|1089.1|1091.1|1090|1083.7|1083.1|585
1655392500000|2022-06-16 15:15:00|1089.8|1089.2|1089.8|1089.2|1090.1|1089.2|1084.6|1083.8|781
1655392800000|2022-06-16 15:20:00|1089.9|1089.3|1088.6|1088|1090.2|1089.4|1086.2|1085.6|408
1655393100000|2022-06-16 15:25:00|1088.7|1088.1|1091.6|1090.6|1092.6|1092|1088|1087.3|445
1655393400000|2022-06-16 15:30:00|1091.4|1090.8|1091.1|1090.5|1092.3|1091.6|1089.2|1088.4|479
1655393700000|2022-06-16 15:35:00|1091.2|1090.6|1088.1|1087.5|1091.2|1090.6|1087.6|1086.9|359
1655394000000|2022-06-16 15:40:00|1088.4|1087.8|1087.3|1086.3|1089.9|1089.1|1086.7|1085.9|278
1655394300000|2022-06-16 15:45:00|1087.1|1086.5|1086.6|1086|1088.3|1087.4|1085.5|1084.9|265
1655394600000|2022-06-16 15:50:00|1086.9|1085.9|1090.4|1089.8|1090.4|1089.8|1086.1|1085.3|236
1655394900000|2022-06-16 15:55:00|1090.2|1089.6|1090.9|1090.3|1091.6|1091|1089.3|1088.6|425
1655395200000|2022-06-16 16:00:00|1091.1|1090.1|1089.2|1088.6|1091.2|1090.4|1088.9|1088.2|395
1655395500000|2022-06-16 16:05:00|1089.1|1088.5|1089|1088.4|1090.4|1089.8|1087.5|1086.9|238
1655395800000|2022-06-16 16:10:00|1089.1|1088.5|1085.7|1085.1|1089.2|1088.5|1085.5|1084.7|174
1655396100000|2022-06-16 16:15:00|1085.9|1085.3|1086.8|1086.2|1089.2|1088.4|1085.6|1085|139
1655396400000|2022-06-16 16:20:00|1086.7|1086.1|1088.1|1087.5|1088.8|1088.2|1086.6|1085.9|166
1655396700000|2022-06-16 16:25:00|1088|1087.4|1091.5|1090.9|1091.5|1090.9|1086.5|1085.9|237
1655397000000|2022-06-16 16:30:00|1091.4|1090.8|1090.5|1089.9|1091.6|1090.8|1089.9|1089.2|236
1655397300000|2022-06-16 16:35:00|1090.4|1089.8|1088.9|1088.3|1090.4|1089.8|1088.8|1088.2|153
1655397600000|2022-06-16 16:40:00|1089.2|1088.6|1089.3|1088.7|1089.9|1089.2|1087.9|1087.2|155
1655397900000|2022-06-16 16:45:00|1089.4|1088.8|1089.7|1089.1|1090.7|1090.1|1088.2|1087.6|147
1655398200000|2022-06-16 16:50:00|1089.5|1088.9|1088.4|1087.8|1090.5|1089.9|1087.8|1087.2|202
1655398500000|2022-06-16 16:55:00|1088.6|1087.6|1089.3|1088.7|1089.8|1089|1087.3|1086.7|141
1655398800000|2022-06-16 17:00:00|1089.2|1088.6|1089.2|1088.6|1090.1|1089.3|1087.9|1087.3|90
1655399100000|2022-06-16 17:05:00|1089.1|1088.5|1088.8|1088.2|1090.1|1089.5|1088.8|1088|200
1655399400000|2022-06-16 17:10:00|1089.3|1088.3|1091.9|1091.3|1092.1|1091.5|1088.7|1088|173
1655399700000|2022-06-16 17:15:00|1091.8|1091.2|1091.4|1090.4|1092.1|1091.3|1090.9|1090.3|165
1655400000000|2022-06-16 17:20:00|1091.1|1090.5|1091.6|1091|1092.1|1091.5|1090.2|1089.6|58
1655400300000|2022-06-16 17:25:00|1091.7|1091.1|1090.8|1090.2|1091.8|1091.2|1090.6|1089.9|67
1655400600000|2022-06-16 17:30:00|1091.1|1090.5|1091.2|1090.6|1091.3|1090.7|1090.2|1089.4|72
1655400900000|2022-06-16 17:35:00|1091.3|1090.7|1090.8|1090.2|1091.4|1090.7|1089.6|1089|127
1655401200000|2022-06-16 17:40:00|1091.2|1090.6|1094.1|1093.5|1094.5|1093.8|1090.6|1090|189
1655401500000|2022-06-16 17:45:00|1094.3|1093.3|1092.3|1091.7|1094.8|1094.2|1092.2|1091.5|144
1655401800000|2022-06-16 17:50:00|1092.5|1091.9|1086.9|1086.3|1092.7|1091.9|1086.6|1085.9|532
1655402100000|2022-06-16 17:55:00|1086.8|1086.2|1088.1|1087.5|1089|1088.2|1086.8|1086.1|137
1655402400000|2022-06-16 18:00:00|1088.3|1087.7|1087.4|1086.8|1088.7|1088.1|1086.8|1086.2|187
1655402700000|2022-06-16 18:05:00|1087.7|1086.7|1085.6|1085|1087.8|1087|1085.2|1084.6|376
1655403000000|2022-06-16 18:10:00|1085.8|1085.2|1089.5|1088.9|1090.3|1089.6|1085.8|1085.1|1113
1655403300000|2022-06-16 18:15:00|1089.2|1088.6|1090.8|1089.8|1091.1|1090.4|1087.4|1086.8|531
1655424000000|2022-06-17 00:00:00|1091.2|1090.2|1088.8|1088.2|1093.3|1091.9|1088.8|1088.1|75
1655424300000|2022-06-17 00:05:00|1088.9|1088.3|1087.4|1086.8|1090|1089.2|1087.4|1086.8|47
1655424600000|2022-06-17 00:10:00|1087.5|1086.9|1086.7|1086.1|1087.9|1087.2|1086.3|1085.7|159
1655424900000|2022-06-17 00:15:00|1086.8|1086.2|1087.9|1087.3|1087.9|1087.3|1086.4|1085.7|45
1655425200000|2022-06-17 00:20:00|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1086.3|1085.7|18
1655425500000|2022-06-17 00:25:00|1086.9|1086.3|1086.6|1086|1087|1086.3|1086.3|1085.7|9
1655425800000|2022-06-17 00:30:00|1086.4|1085.8|1086.6|1086|1086.9|1086.2|1085.8|1085.2|38
1655426100000|2022-06-17 00:35:00|1086.7|1086.1|1085.6|1085|1087.1|1086.3|1085.1|1084.5|31
1655426400000|2022-06-17 00:40:00|1085.4|1084.8|1086.5|1085.5|1086.8|1085.6|1085.2|1084.5|14
1655426700000|2022-06-17 00:45:00|1086.8|1085.3|1086.2|1085.6|1086.8|1086|1085.8|1084.9|13
1655427000000|2022-06-17 00:50:00|1086.4|1085.8|1085.5|1084.5|1086.6|1086|1084.9|1084.1|13
1655427300000|2022-06-17 00:55:00|1085.3|1084.3|1083.5|1082.5|1085.7|1084.5|1083.2|1082.4|35
1655427600000|2022-06-17 01:00:00|1083.3|1082.7|1083|1082.4|1083.5|1082.9|1082.7|1082.1|55
1655427900000|2022-06-17 01:05:00|1083.3|1082.3|1083.3|1082.3|1084.1|1083.4|1083.1|1082.1|8
1655428200000|2022-06-17 01:10:00|1083.6|1082.1|1083.3|1082.3|1083.8|1082.9|1083.1|1081.9|10
1655428500000|2022-06-17 01:15:00|1083.1|1082.5|1083.2|1082.6|1083.6|1082.6|1082.5|1081.9|7
1655428800000|2022-06-17 01:20:00|1083.5|1082.9|1084|1083|1084.4|1083.4|1083.4|1082.3|13
1655429100000|2022-06-17 01:25:00|1084.1|1083.1|1084.8|1083.3|1084.8|1083.9|1083.7|1082.4|15
1655429400000|2022-06-17 01:30:00|1084.4|1083.4|1085.8|1084.3|1085.8|1084.8|1084.2|1083.2|6
1655429700000|2022-06-17 01:35:00|1085.6|1084.6|1085.6|1084.6|1085.9|1085|1085.1|1084.3|4
1655430000000|2022-06-17 01:40:00|1085.4|1084.8|1085.1|1084.1|1085.7|1084.9|1085.1|1083.8|4
1655430300000|2022-06-17 01:45:00|1085.4|1083.9|1085.7|1084.7|1085.9|1085|1085.1|1083.8|5
1655430600000|2022-06-17 01:50:00|1085.9|1084.4|1085.7|1084.2|1085.9|1084.9|1084.6|1083.6|5
1655430900000|2022-06-17 01:55:00|1085.8|1084.3|1085.1|1083.6|1085.8|1084.6|1084.7|1083.6|2
1655431200000|2022-06-17 02:00:00|1084.8|1083.8|1084|1083.4|1085.1|1084|1083.6|1083|7
1655431500000|2022-06-17 02:05:00|1084.2|1083.2|1082.3|1081.3|1084.2|1083.4|1081.6|1080.8|24
1655431800000|2022-06-17 02:10:00|1082.1|1081.1|1083|1082|1083.2|1082|1082|1080.8|8
1655432100000|2022-06-17 02:15:00|1082.8|1081.8|1082.8|1081.8|1083.3|1082.3|1082.5|1081.6|3
1655432400000|2022-06-17 02:20:00|1082.6|1082|1083|1082|1083.2|1082.1|1082.5|1081.5|1
1655432700000|2022-06-17 02:25:00|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1082.1|1081.4|3
1655433000000|2022-06-17 02:30:00|1082.5|1081.9|1082.3|1081.3|1082.9|1082.1|1082.1|1081.1|1
1655433300000|2022-06-17 02:35:00|1082.2|1081.2|1082.5|1081.5|1082.5|1081.5|1081.9|1081.2|0
1655433600000|2022-06-17 02:40:00|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1083|1082.3|17
1655433900000|2022-06-17 02:45:00|1084.2|1083.2|1083.2|1082.6|1084.2|1083.4|1083.2|1082.5|6
1655434200000|2022-06-17 02:50:00|1083.3|1082.7|1082.7|1082.1|1084.1|1083|1082.7|1082.1|1
1655434500000|2022-06-17 02:55:00|1083|1082|1083|1082|1083.5|1082.5|1082.7|1081.6|7
1655434800000|2022-06-17 03:00:00|1083.1|1082.1|1081.9|1080.9|1083.1|1082.3|1081.6|1080.8|10
1655435100000|2022-06-17 03:05:00|1081.7|1081.1|1081.8|1080.8|1082.1|1081.5|1081.6|1080.8|4
1655435400000|2022-06-17 03:10:00|1081.6|1081|1081.9|1080.9|1082.3|1081.1|1081.5|1080.7|4
1655435700000|2022-06-17 03:15:00|1081.7|1081.1|1082.3|1081.3|1082.5|1081.6|1081.7|1080.9|11
1655436000000|2022-06-17 03:20:00|1082.2|1081.2|1082.2|1081.6|1082.4|1081.6|1081.7|1080.9|2
1655436300000|2022-06-17 03:25:00|1082.3|1081.7|1082.2|1081.2|1082.4|1081.7|1081.8|1081.2|2
1655436600000|2022-06-17 03:30:00|1081.9|1081.3|1081.9|1080.9|1082.4|1081.6|1081.5|1080.9|59
1655437200000|2022-06-17 03:40:00|1082|1081.4|1082|1081|1082.5|1081.4|1081.7|1080.7|7
1655437500000|2022-06-17 03:45:00|1082.2|1081.2|1082.2|1081.2|1082.4|1081.6|1082|1081|13
1655437800000|2022-06-17 03:50:00|1082|1081.4|1082.3|1081.3|1082.4|1081.7|1082|1081.3|9
1655438100000|2022-06-17 03:55:00|1082.4|1081.8|1084.4|1083.8|1084.6|1083.8|1082.4|1081.8|23
1655438400000|2022-06-17 04:00:00|1084.2|1083.2|1084|1083.4|1084.4|1083.8|1084|1082.9|13
1655438700000|2022-06-17 04:05:00|1083.9|1083.3|1083.6|1083|1084.1|1083.4|1083.6|1083|2
1655439000000|2022-06-17 04:10:00|1083.8|1082.8|1084.6|1083.6|1084.7|1083.9|1083.2|1082.4|32
1655439300000|2022-06-17 04:15:00|1084.4|1083.8|1084.4|1083.8|1084.7|1083.9|1084.2|1083.1|1
1655439600000|2022-06-17 04:20:00|1084.5|1083.9|1084.9|1083.9|1085.2|1084.1|1084.2|1083.4|28
1655439900000|2022-06-17 04:25:00|1085.1|1083.6|1084|1083.4|1085.1|1083.8|1084|1083.4|2
1655440200000|2022-06-17 04:30:00|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|2
1655440500000|2022-06-17 04:35:00|1084.3|1083.7|1084.1|1083.1|1084.3|1083.7|1083.9|1083.1|5
1655440800000|2022-06-17 04:40:00|1083.9|1083.3|1084.1|1083.1|1084.2|1083.4|1083.9|1083.1|0
1655441100000|2022-06-17 04:45:00|1083.9|1083.3|1083.5|1082.9|1084.2|1083.4|1083.4|1082.6|0
1655441400000|2022-06-17 04:50:00|1083.6|1082.6|1083.6|1082.6|1083.7|1082.9|1083.4|1082.6|0
1655441700000|2022-06-17 04:55:00|1083.7|1082.7|1083.8|1082.3|1083.8|1082.7|1083.6|1082.3|3
1655442000000|2022-06-17 05:00:00|1083.6|1082.6|1084.2|1083.6|1084.8|1084.1|1083.5|1082.6|10
1655442300000|2022-06-17 05:05:00|1084.4|1083.2|1082.5|1081.9|1084.4|1083.2|1082.5|1081.9|6
1655442600000|2022-06-17 05:10:00|1083|1082|1082.7|1081.7|1083.1|1082.3|1082.6|1081.6|2
1655442900000|2022-06-17 05:15:00|1082.5|1081.9|1082.8|1082.2|1083.1|1082.2|1082.4|1081.7|4
1655443200000|2022-06-17 05:20:00|1083.1|1082.1|1083.3|1081.8|1083.5|1082.2|1083|1081.6|25
1655443500000|2022-06-17 05:25:00|1083.5|1082.3|1083|1082|1083.5|1082.4|1082.7|1081.6|2
1655443800000|2022-06-17 05:30:00|1083.1|1082.1|1082.5|1081.9|1083.1|1082.1|1082.5|1081.7|0
1655444100000|2022-06-17 05:35:00|1082.7|1081.7|1083.1|1082.5|1083.3|1082.5|1082.4|1081.7|5
1655444400000|2022-06-17 05:40:00|1083.6|1083|1084.8|1083.8|1084.8|1084|1083.3|1082.3|10
1655444700000|2022-06-17 05:45:00|1085|1084|1084.7|1084.1|1085.1|1084.4|1084.7|1084|3
1655445000000|2022-06-17 05:50:00|1085|1084|1084.9|1084.3|1085|1084.3|1084.9|1084|0
1655445300000|2022-06-17 05:55:00|1085|1084.4|1084.2|1082.7|1085.1|1084.5|1083.5|1082.7|12
1655445600000|2022-06-17 06:00:00|1084|1083|1083.6|1082.6|1084.3|1083.1|1083.3|1082.1|1
1655445900000|2022-06-17 06:05:00|1083.8|1082.8|1083.6|1082.1|1084|1083.1|1083|1082.1|4
1655446200000|2022-06-17 06:10:00|1083.4|1082.4|1083.7|1082.7|1084|1082.7|1083.4|1082.2|2
1655446500000|2022-06-17 06:15:00|1083.6|1082.6|1082.7|1081.2|1083.6|1082.6|1082|1081.1|10
1655446800000|2022-06-17 06:20:00|1082.6|1081.6|1084|1083|1084.4|1083.4|1082.5|1081.1|5
1655447100000|2022-06-17 06:25:00|1083.8|1082.8|1084.1|1082.6|1084.4|1083.2|1083.3|1082.3|1
1655447400000|2022-06-17 06:30:00|1083.8|1082.3|1083.7|1082.7|1083.9|1082.8|1083.6|1082.3|0
1655447700000|2022-06-17 06:35:00|1083.8|1082.3|1083.1|1082.5|1083.9|1082.7|1083.1|1082.3|0
1655448000000|2022-06-17 06:40:00|1083.5|1082.9|1083.5|1082.5|1084|1083.1|1083.4|1082.4|3
1655448300000|2022-06-17 06:45:00|1083.2|1082.6|1083.9|1082.4|1083.9|1082.8|1083.2|1082.3|1
1655448600000|2022-06-17 06:50:00|1083.7|1082.7|1083.5|1082.5|1083.9|1082.7|1083.2|1082.3|0
1655448900000|2022-06-17 06:55:00|1083.4|1082.8|1083.1|1082.1|1084|1083.3|1083|1082.1|25
1655449200000|2022-06-17 07:00:00|1082.9|1082.3|1082.7|1081.7|1082.9|1082.3|1082.1|1081.3|13
1655449500000|2022-06-17 07:05:00|1082.8|1081.8|1081.1|1080.5|1082.8|1081.8|1080|1079.4|50
1655449800000|2022-06-17 07:10:00|1081.3|1080.7|1083.8|1082.8|1083.8|1082.8|1081.1|1080.5|12
1655450100000|2022-06-17 07:15:00|1083.6|1083|1083.6|1082.6|1083.8|1083|1082.3|1081.3|14
1655450400000|2022-06-17 07:20:00|1083.7|1082.7|1085|1084.4|1085.2|1084.4|1083.3|1082.3|3
1655450700000|2022-06-17 07:25:00|1085.2|1084.2|1086.1|1085.1|1087.8|1087|1085|1084.2|90
1655451000000|2022-06-17 07:30:00|1086|1085.4|1088.1|1087.5|1088.1|1087.5|1085.8|1085.2|18
1655451300000|2022-06-17 07:35:00|1088|1087.4|1088.4|1087.8|1089.1|1088.3|1088|1087.2|22
1655451600000|2022-06-17 07:40:00|1088.5|1087.9|1090.5|1089.9|1090.6|1090|1088.5|1087.9|15
1655451900000|2022-06-17 07:45:00|1091|1090.4|1092.3|1091.3|1094.6|1093.7|1091|1090.4|87
1655452200000|2022-06-17 07:50:00|1092.2|1091.6|1093|1092.4|1094|1093.4|1091.4|1090.6|40
1655452500000|2022-06-17 07:55:00|1092.9|1092.3|1092.4|1091.4|1093.2|1092.4|1092|1091.3|23
1655452800000|2022-06-17 08:00:00|1092.3|1091.3|1093.3|1092.3|1093.6|1092.8|1091.8|1091.2|13
1655453100000|2022-06-17 08:05:00|1093.6|1092.1|1092.5|1091.5|1093.6|1092.5|1091.8|1091|14
1655453400000|2022-06-17 08:10:00|1092.4|1091.4|1094.2|1093.2|1094.3|1093.7|1091.6|1090.9|115
1655453700000|2022-06-17 08:15:00|1093.9|1092.9|1093.1|1092.1|1094.2|1093.5|1092.8|1091.8|6
1655454000000|2022-06-17 08:20:00|1093|1092|1093.8|1092.8|1094.1|1092.9|1092.9|1092|6
1655454300000|2022-06-17 08:25:00|1094.1|1093.1|1093.1|1092.5|1094.4|1093.7|1093.1|1092.5|15
1655454600000|2022-06-17 08:30:00|1092.8|1091.8|1093.3|1092.3|1093.8|1092.8|1092.5|1091.7|4
1655454900000|2022-06-17 08:35:00|1093.1|1092.1|1091.4|1090.4|1093.5|1092.7|1091|1090.4|26
1655455200000|2022-06-17 08:40:00|1091.2|1090.6|1090.1|1089.1|1091.5|1090.9|1090|1089|16
1655455500000|2022-06-17 08:45:00|1090.2|1089.2|1090.1|1088.6|1091.7|1091.1|1089.4|1088.2|48
1655455800000|2022-06-17 08:50:00|1089.8|1088.8|1091.1|1089.6|1092.3|1091.4|1089.6|1088.6|17
1655456100000|2022-06-17 08:55:00|1090.7|1089.7|1091|1089.5|1092.3|1091.2|1090.4|1089.5|12
1655456400000|2022-06-17 09:00:00|1090.7|1089.7|1091.3|1090.3|1091.7|1091|1090.6|1089.5|16
1655456700000|2022-06-17 09:05:00|1091|1090.4|1092.3|1091.3|1093.9|1093|1091|1090.2|32
1655457000000|2022-06-17 09:10:00|1092.6|1091.1|1093.6|1092.6|1093.6|1093|1091.4|1090.3|21
1655457300000|2022-06-17 09:15:00|1094.4|1092.9|1092.2|1091.2|1094.7|1093.3|1092.2|1091.2|58
1655457600000|2022-06-17 09:20:00|1092|1091.4|1089.3|1088.3|1093.1|1092.3|1089|1088.1|25
1655457900000|2022-06-17 09:25:00|1089.6|1088.6|1088|1087.4|1090.3|1089.1|1087.4|1085.9|187
1655458200000|2022-06-17 09:30:00|1087.9|1087.3|1087.3|1086.7|1088.6|1088|1087.3|1086.5|17
1655458500000|2022-06-17 09:35:00|1087.4|1086.8|1087.6|1086.6|1087.7|1087|1085.3|1084.1|28
1655458800000|2022-06-17 09:40:00|1087.7|1086.7|1087.8|1087.2|1088|1087.3|1087.1|1086.1|9
1655459100000|2022-06-17 09:45:00|1088.6|1088|1090|1088.5|1090|1088.7|1088.5|1087.8|46
1655459400000|2022-06-17 09:50:00|1089.7|1088.7|1093|1092|1093.6|1092.9|1089.7|1088.7|27
1655459700000|2022-06-17 09:55:00|1092.8|1091.8|1092.2|1091.2|1093.3|1092.1|1091.9|1091.1|4
1655460000000|2022-06-17 10:00:00|1092|1091.4|1091.1|1090.1|1092.2|1091.4|1090.9|1090.1|6
1655460300000|2022-06-17 10:05:00|1090.8|1090.2|1089.9|1088.9|1091.3|1090.2|1089.2|1088|36
1655460600000|2022-06-17 10:10:00|1090.1|1088.6|1089.2|1088.2|1090.4|1089.1|1089.2|1088.1|5
1655460900000|2022-06-17 10:15:00|1089|1088.4|1089.4|1088.8|1089.8|1088.9|1088.9|1088.1|7
1655461200000|2022-06-17 10:20:00|1090|1089|1089.2|1088.2|1090.2|1089.1|1088.9|1088.1|4
1655461500000|2022-06-17 10:25:00|1089|1088.4|1090.4|1089.4|1090.6|1089.5|1088.8|1088.2|75
1655461800000|2022-06-17 10:30:00|1090.6|1089.1|1088.5|1087.5|1090.7|1089.5|1088.3|1087.4|18
1655462100000|2022-06-17 10:35:00|1088.6|1087.1|1089.2|1088.2|1090|1088.9|1088|1086.9|44
1655462400000|2022-06-17 10:40:00|1089.5|1088|1091|1089.5|1091.5|1090.6|1089.2|1088|16
1655462700000|2022-06-17 10:45:00|1090.7|1089.7|1090.8|1089.8|1091.2|1090.4|1090.4|1089.1|5
1655463000000|2022-06-17 10:50:00|1090.7|1089.7|1089.5|1088.5|1091.7|1090.5|1089.3|1088.4|21
1655463300000|2022-06-17 10:55:00|1089.6|1088.6|1089|1087.5|1090.1|1088.8|1088.6|1087.4|3
1655463600000|2022-06-17 11:00:00|1088.6|1087.6|1088.5|1087|1088.6|1087.6|1086.1|1085.3|37
1655463900000|2022-06-17 11:05:00|1088.4|1086.9|1087.3|1086.3|1088.4|1087.2|1087.3|1085.9|60
1655464200000|2022-06-17 11:10:00|1087.5|1086|1085.7|1084.7|1087.5|1086.3|1084.9|1083.6|51
1655464500000|2022-06-17 11:15:00|1085.8|1084.8|1083.3|1082.3|1086.2|1085.1|1083.3|1082.3|21
1655464800000|2022-06-17 11:20:00|1083.5|1082.5|1084.6|1083.6|1085.3|1084.3|1083|1082.1|38
1655465100000|2022-06-17 11:25:00|1084.4|1083.4|1083.9|1082.4|1086.6|1085.9|1082.6|1082|127
1655465400000|2022-06-17 11:30:00|1083.8|1082.8|1083.6|1083|1084.6|1083.5|1082.7|1082.1|15
1655465700000|2022-06-17 11:35:00|1084|1082.9|1084|1083|1084.5|1083.8|1082.9|1082.3|11
1655466000000|2022-06-17 11:40:00|1084.1|1083.1|1081.9|1081.3|1084.1|1083.1|1081.8|1080.7|52
1655466300000|2022-06-17 11:45:00|1082.2|1081.2|1084|1083|1084|1083.2|1082.2|1081.1|8
1655466600000|2022-06-17 11:50:00|1084.1|1082.6|1085.9|1084.4|1085.9|1084.7|1083.9|1082.6|493
1655466900000|2022-06-17 11:55:00|1085.7|1084.2|1085.3|1084.7|1086|1084.8|1084.7|1083.7|8
1655467200000|2022-06-17 12:00:00|1085.5|1084.9|1085.7|1085.1|1086.9|1085.9|1084.7|1083.8|74
1655467500000|2022-06-17 12:05:00|1085.5|1084.5|1085.3|1084.7|1086.5|1085.6|1084.3|1083.5|85
1655467800000|2022-06-17 12:10:00|1085.8|1084.8|1088.1|1087.1|1088.9|1088.1|1085.5|1084.6|59
1655468100000|2022-06-17 12:15:00|1088.2|1086.7|1089.6|1088.6|1090.6|1089.8|1087.7|1086.7|61
1655468400000|2022-06-17 12:20:00|1089.5|1088.5|1090.5|1089|1091.2|1090.6|1089|1088.2|29
1655468700000|2022-06-17 12:25:00|1090.3|1089.3|1091.8|1091.2|1093.1|1092.3|1089.8|1088.9|51
1655469000000|2022-06-17 12:30:00|1092|1091|1092.8|1091.8|1093.2|1092.2|1091.7|1091|37
1655469300000|2022-06-17 12:35:00|1092.7|1091.7|1092.5|1091.9|1093.7|1093.1|1092.4|1091.5|28
1655469600000|2022-06-17 12:40:00|1092.7|1091.7|1091.4|1090.4|1093.2|1092.4|1090|1088.9|50
1655472600000|2022-06-17 13:30:00|1092.7|1091.7|1090.5|1089.9|1093.4|1092.8|1089|1088.4|1210
1655472900000|2022-06-17 13:35:00|1090.3|1089.7|1091.1|1090.1|1091.3|1090.5|1087.2|1086.6|1201
1655473200000|2022-06-17 13:40:00|1091|1090|1090.7|1090.1|1092.7|1091.9|1089.8|1089.2|850
1655473500000|2022-06-17 13:45:00|1090.6|1090|1088.2|1087.6|1094|1093.4|1088|1087.2|333
1655473800000|2022-06-17 13:50:00|1088|1087.4|1084.7|1084.1|1088.9|1088|1084.7|1084.1|435
1655474100000|2022-06-17 13:55:00|1084.9|1083.9|1082.2|1081.6|1085.7|1085.1|1081.7|1081.1|324
1655474400000|2022-06-17 14:00:00|1082.4|1081.8|1083.7|1082.7|1084.7|1084|1080.9|1080.3|309
1655474700000|2022-06-17 14:05:00|1083.8|1082.8|1081.1|1080.5|1084.7|1083.9|1079.7|1079.1|350
1655475000000|2022-06-17 14:10:00|1081|1080.4|1080|1079.4|1082.7|1081.9|1079.6|1079|186
1655475300000|2022-06-17 14:15:00|1080.2|1079.2|1075.7|1075.1|1080.2|1079.4|1075.5|1074.9|317
1655475600000|2022-06-17 14:20:00|1076|1075.4|1077.6|1077|1078.9|1078.3|1074.2|1073.6|428
1655475900000|2022-06-17 14:25:00|1077.9|1076.9|1075.6|1075|1078.4|1077.8|1074.5|1073.9|353
1655476200000|2022-06-17 14:30:00|1075.7|1075.1|1074|1073.4|1077.5|1076.9|1072.6|1072|609
1655476500000|2022-06-17 14:35:00|1073.9|1073.3|1074.4|1073.8|1076.4|1075.8|1072.7|1072.1|326
1655476800000|2022-06-17 14:40:00|1074.2|1073.6|1072.2|1071.6|1074.2|1073.6|1071.1|1070.4|404
1655477100000|2022-06-17 14:45:00|1072.1|1071.5|1071.2|1070.6|1072.2|1071.6|1068.7|1068.1|936
1655477400000|2022-06-17 14:50:00|1070.9|1070.3|1068|1067.4|1070.9|1070.3|1066.8|1066.2|615
1655477700000|2022-06-17 14:55:00|1068.3|1067.3|1066.2|1065.6|1068.9|1068.2|1065.4|1064.6|289
1655478000000|2022-06-17 15:00:00|1066.7|1066.1|1064.7|1064.1|1066.7|1066.1|1062.7|1062.1|517
1655478300000|2022-06-17 15:05:00|1064.8|1064.2|1065.6|1065|1066.4|1065.8|1061.6|1060.9|366
1655478600000|2022-06-17 15:10:00|1065.5|1064.9|1067.6|1067|1067.9|1067.3|1063.7|1063.1|338
1655478900000|2022-06-17 15:15:00|1067.7|1067.1|1068.7|1068.1|1070.3|1069.6|1067|1066.4|482
1655479200000|2022-06-17 15:20:00|1068.8|1068.2|1064.2|1063.2|1069.8|1069.2|1063.7|1063.1|479
1655479500000|2022-06-17 15:25:00|1064.1|1063.5|1058.2|1057.6|1064.3|1063.5|1056.9|1056.3|970
1655479800000|2022-06-17 15:30:00|1058.3|1057.7|1058.4|1057.4|1061.5|1060.9|1056.2|1055.6|703
1655480100000|2022-06-17 15:35:00|1058.1|1057.5|1063.1|1062.1|1063.4|1062.6|1057.8|1057.1|955
1655480400000|2022-06-17 15:40:00|1062.9|1062.3|1064.6|1064|1064.9|1064.1|1061.3|1060.7|322
1655480700000|2022-06-17 15:45:00|1064.8|1063.8|1064.3|1063.7|1066.2|1065.6|1063.3|1062.7|328
1655481000000|2022-06-17 15:50:00|1064.5|1063.9|1062.9|1062.3|1065.1|1064.2|1062.7|1061.9|225
1655481300000|2022-06-17 15:55:00|1063|1062.4|1061.7|1061.1|1063.7|1063.1|1061.3|1060.7|204
1655481600000|2022-06-17 16:00:00|1061.4|1060.8|1061.7|1061.1|1062|1061.4|1059.7|1059|238
1655481900000|2022-06-17 16:05:00|1061.8|1060.8|1061.3|1060.3|1061.9|1061.2|1059.2|1058.6|137
1655482200000|2022-06-17 16:10:00|1061.2|1060.2|1062.2|1061.2|1062.8|1062|1059.4|1058.8|99
1655482500000|2022-06-17 16:15:00|1062|1061.4|1060|1059|1062.2|1061.5|1059.7|1058.9|119
1655482800000|2022-06-17 16:20:00|1059.9|1059.3|1061.7|1060.7|1062.9|1062.1|1059.9|1059.2|104
1655483100000|2022-06-17 16:25:00|1061.8|1060.8|1061.6|1061|1062.5|1061.9|1059.8|1059.2|162
1655483400000|2022-06-17 16:30:00|1061.7|1061.1|1060.2|1059.2|1061.7|1061.1|1059.5|1058.9|133
1655483700000|2022-06-17 16:35:00|1059.9|1059.3|1056|1055|1060.3|1059.7|1055.5|1054.9|204
1655484000000|2022-06-17 16:40:00|1056.2|1055.2|1056.5|1055.9|1058.4|1057.7|1055.8|1055.1|928
1655484300000|2022-06-17 16:45:00|1056.8|1056.2|1056.1|1055.5|1056.9|1056.3|1055.8|1055.2|135
1655484600000|2022-06-17 16:50:00|1056.2|1055.6|1057|1056.4|1057.8|1057.2|1054.7|1054.1|235
1655484900000|2022-06-17 16:55:00|1057.2|1056.2|1057.8|1057.2|1058.9|1058.3|1057.1|1056.2|129
1655485200000|2022-06-17 17:00:00|1057.7|1057.1|1058.4|1057.4|1058.4|1057.6|1055.9|1055.3|158
1655485500000|2022-06-17 17:05:00|1058.2|1057.6|1059|1058.4|1059|1058.4|1057.2|1056.6|88
1655485800000|2022-06-17 17:10:00|1058.9|1058.3|1056.2|1055.6|1059|1058.3|1055.9|1055.3|252
1655486100000|2022-06-17 17:15:00|1056.5|1055.9|1055.9|1055.3|1056.8|1056.2|1054.7|1054.1|224
1655486400000|2022-06-17 17:20:00|1056.1|1055.5|1054.7|1054.1|1056.5|1055.9|1054.2|1053.6|317
1655486700000|2022-06-17 17:25:00|1054.6|1054|1053.3|1052.7|1054.8|1054.2|1052.5|1051.9|204
1655487000000|2022-06-17 17:30:00|1053.1|1052.5|1052.6|1052|1054|1053.4|1051.4|1050.8|385
1655487300000|2022-06-17 17:35:00|1052.8|1052.2|1046.4|1045.8|1053.1|1052.5|1046|1045.1|487
1655487600000|2022-06-17 17:40:00|1046.3|1045.7|1046.6|1046|1047.6|1047|1044.3|1043.7|452
1655487900000|2022-06-17 17:45:00|1046.5|1045.9|1046.5|1045.5|1047.7|1047.1|1045.7|1044.9|329
1655488200000|2022-06-17 17:50:00|1046.1|1045.6|1045.9|1045.3|1046.4|1045.8|1044.2|1043.6|224
1655488500000|2022-06-17 17:55:00|1045.8|1045.2|1044.4|1043.8|1046.4|1045.6|1044|1043.4|156
1655488800000|2022-06-17 18:00:00|1044.3|1043.7|1044.7|1044.1|1046.3|1045.7|1044.3|1043.7|232
1655489100000|2022-06-17 18:05:00|1044.6|1044|1045.3|1044.7|1047.7|1047.1|1042.6|1042|663
1655489400000|2022-06-17 18:10:00|1045.4|1044.8|1042.8|1042.2|1048.2|1047.6|1042.8|1042.2|1779
1655489700000|2022-06-17 18:15:00|1043.3|1042.7|1043.2|1042.6|1043.7|1043.1|1041.2|1040.6|666
1655769600000|2022-06-21 00:00:00|1042.8|1041.3|1034.7|1033.2|1042.8|1041.3|1032.6|1032|715
1655769900000|2022-06-21 00:05:00|1034.4|1033.4|1029.3|1028.3|1036|1035.4|1027.9|1027.1|316
1655770200000|2022-06-21 00:10:00|1029.1|1028.5|1030.4|1028.9|1032.6|1031.8|1029.1|1028.5|76
1655770500000|2022-06-21 00:15:00|1030.6|1029.1|1028.1|1027.1|1030.6|1029.2|1027.7|1026.8|104
1655770800000|2022-06-21 00:20:00|1027.9|1027.3|1025.9|1025.3|1028.4|1027.3|1024.7|1024|187
1655771100000|2022-06-21 00:25:00|1026.1|1025.1|1031.6|1030.1|1031.6|1030.2|1026.1|1025.1|137
1655771400000|2022-06-21 00:30:00|1031.5|1030.5|1030.1|1029.1|1031.5|1030.5|1028.9|1028.3|22
1655771700000|2022-06-21 00:35:00|1030.2|1029.6|1030.6|1029.1|1031.1|1030|1028.9|1028.3|27
1655772000000|2022-06-21 00:40:00|1030.2|1029.2|1028.2|1026.7|1030.2|1029.2|1027.4|1026.6|31
1655772300000|2022-06-21 00:45:00|1028.1|1026.6|1027.4|1025.9|1028.9|1027.6|1027.1|1025.9|27
1655772600000|2022-06-21 00:50:00|1027.6|1026.1|1028.4|1027.4|1028.9|1027.8|1027.1|1026.1|41
1655772900000|2022-06-21 00:55:00|1028.1|1027.5|1025.9|1024.4|1028.2|1027.5|1025.5|1024.4|110
1655773200000|2022-06-21 01:00:00|1025.8|1024.3|1025.9|1025.3|1026.8|1025.4|1024.7|1024|58
1655773500000|2022-06-21 01:05:00|1026|1025.4|1026.9|1026.3|1027.3|1026.5|1025.9|1025.2|47
1655773800000|2022-06-21 01:10:00|1026.7|1026.1|1027.8|1026.8|1028.4|1027.4|1026.7|1026.1|22
1655774100000|2022-06-21 01:15:00|1027.5|1026.5|1026.4|1025.8|1028|1027.4|1026.3|1025.7|21
1655774400000|2022-06-21 01:20:00|1026.3|1025.7|1025.3|1024.3|1026.4|1025.7|1024.9|1024|120
1655774700000|2022-06-21 01:25:00|1025.1|1024.5|1026.4|1025.4|1026.4|1025.4|1024.8|1023.8|39
1655775000000|2022-06-21 01:30:00|1026.7|1025.2|1027.6|1026.6|1027.8|1026.6|1025.8|1024.6|29
1655775300000|2022-06-21 01:35:00|1027.4|1026.8|1027.1|1026.5|1028.1|1027.3|1027.1|1026.3|36
1655775600000|2022-06-21 01:40:00|1027|1026.4|1027|1026.4|1027.4|1026.8|1026.6|1026|12
1655775900000|2022-06-21 01:45:00|1027.2|1026.2|1027.1|1026.5|1027.7|1027|1026.9|1026.1|72
1655776200000|2022-06-21 01:50:00|1027.5|1026.9|1028.3|1027.3|1028.5|1027.4|1027.1|1026.5|25
1655776500000|2022-06-21 01:55:00|1028.1|1027.5|1028.3|1027.7|1028.9|1028.2|1027.9|1027.3|14
1655776800000|2022-06-21 02:00:00|1028.2|1027.6|1029.1|1028.5|1029.4|1028.8|1027.8|1026.9|48
1655777100000|2022-06-21 02:05:00|1029.3|1028.7|1028|1027.4|1029.4|1028.8|1026.8|1026.2|115
1655777400000|2022-06-21 02:10:00|1028.2|1027.2|1027.6|1026.6|1028.4|1027.7|1027.3|1026.6|31
1655777700000|2022-06-21 02:15:00|1027.4|1026.8|1025.9|1025.3|1027.7|1026.9|1025.9|1025.1|27
1655778000000|2022-06-21 02:20:00|1026.2|1025.2|1027|1025.5|1027|1025.7|1026|1025.2|9
1655778300000|2022-06-21 02:25:00|1026.7|1025.7|1027.3|1026.3|1027.3|1026.4|1026.5|1025.7|7
1655778600000|2022-06-21 02:30:00|1027.1|1026.5|1027.6|1026.6|1027.6|1026.8|1027|1026.3|8
1655778900000|2022-06-21 02:35:00|1027.4|1026.8|1028.1|1027.5|1028.2|1027.5|1027.4|1026.6|5
1655779200000|2022-06-21 02:40:00|1028.3|1027.3|1029.3|1028.7|1029.5|1028.7|1027.8|1026.8|33
1655779500000|2022-06-21 02:45:00|1029.4|1028.8|1028.2|1027.2|1029.5|1028.9|1028.2|1027.2|31
1655779800000|2022-06-21 02:50:00|1028|1027.4|1027.4|1026.8|1028|1027.4|1027|1026.3|28
1655780100000|2022-06-21 02:55:00|1027.3|1026.7|1026.4|1025.8|1027.5|1026.8|1026.3|1025.5|17
1655780400000|2022-06-21 03:00:00|1026.3|1025.7|1027.4|1025.9|1027.4|1026.3|1026.3|1025.5|18
1655780700000|2022-06-21 03:05:00|1027.1|1026.1|1026.4|1025.8|1027.3|1026.3|1026.4|1025.8|0
1655781000000|2022-06-21 03:10:00|1026.9|1026.3|1027|1026.4|1027.2|1026.4|1026.5|1025.7|19
1655781300000|2022-06-21 03:15:00|1027.4|1025.9|1026.6|1026|1027.4|1026.4|1026.6|1025.7|13
1655781600000|2022-06-21 03:20:00|1026.9|1026.3|1028.6|1028|1029.2|1028.5|1026.9|1026.3|9
1655781900000|2022-06-21 03:25:00|1028.7|1028.1|1028.7|1027.7|1029|1028.2|1028.4|1027.4|5
1655782200000|2022-06-21 03:30:00|1029|1027.5|1028.7|1027.2|1029|1027.7|1028|1027.1|2
1655782500000|2022-06-21 03:35:00|1028.2|1027.6|1028.5|1027|1028.5|1027.6|1028|1027|2
1655782800000|2022-06-21 03:40:00|1028.3|1027.3|1028.5|1027.5|1028.5|1027.5|1028|1027.2|1
1655783100000|2022-06-21 03:45:00|1028.7|1027.2|1028.5|1027.5|1028.8|1027.8|1028|1027.2|3
1655783400000|2022-06-21 03:50:00|1028.7|1027.2|1028.5|1027.5|1028.7|1027.7|1027.9|1027.1|7
1655783700000|2022-06-21 03:55:00|||||||||1
1655784000000|2022-06-21 04:00:00|1029|1028.4|1029.1|1028.1|1029.6|1028.6|1029|1027.7|8
1655784300000|2022-06-21 04:05:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|2
1655784600000|2022-06-21 04:10:00|1029|1028.2|1029.1|1028.1|1029.4|1028.5|1029|1027.7|2
1655784900000|2022-06-21 04:15:00|1029.3|1027.8|1029.2|1028.2|1029.3|1028.4|1028.9|1027.8|1
1655785200000|2022-06-21 04:20:00|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|7
1655785500000|2022-06-21 04:25:00|1029|1028.4|1028|1027.4|1029.2|1028.4|1027.9|1027.3|17
1655785800000|2022-06-21 04:30:00|1027.9|1027.3|1025.7|1025.1|1028|1027.4|1025.5|1024.7|34
1655786100000|2022-06-21 04:35:00|1026.4|1025.8|1026.3|1025.7|1026.4|1025.8|1026|1025.2|21
1655786400000|2022-06-21 04:40:00|1026.5|1025.5|1025.9|1025.3|1026.5|1025.7|1025.7|1025.1|6
1655786700000|2022-06-21 04:45:00|1025.7|1025.1|1025.4|1024.8|1025.7|1025.1|1025.3|1024.7|8
1655787000000|2022-06-21 04:50:00|1025.3|1024.7|1021.9|1021.3|1025.3|1024.7|1021.8|1021.1|89
1655787300000|2022-06-21 04:55:00|1022.5|1021.5|1022.1|1021.5|1022.6|1021.9|1022.1|1021.4|30
1655787600000|2022-06-21 05:00:00|1022.4|1021.4|1023.5|1022.9|1023.9|1023|1021.5|1020.9|53
1655787900000|2022-06-21 05:05:00|1023.2|1022.2|1022.5|1021.5|1023.7|1022.9|1022.3|1021.4|12
1655788200000|2022-06-21 05:10:00|1022.3|1021.7|1022.1|1021.1|1022.8|1021.7|1021.9|1021.1|24
1655788500000|2022-06-21 05:15:00|1021.9|1021.3|1022.5|1021.9|1023.1|1022.3|1021.9|1021.3|13
1655788800000|2022-06-21 05:20:00|1022.6|1021.6|1022.9|1021.9|1023|1022.2|1022.3|1021.6|11
1655789100000|2022-06-21 05:25:00|1022.5|1022.1|1023.2|1022.6|1023.4|1022.6|1022.5|1021.9|5
1655789400000|2022-06-21 05:30:00|1023.3|1022.7|1023.5|1022.5|1024.6|1023.7|1023.2|1022.2|10
1655789700000|2022-06-21 05:35:00|1023.4|1022.4|1021.5|1020.9|1023.4|1022.4|1021.5|1020.9|12
1655790000000|2022-06-21 05:40:00|1021.4|1020.8|1021.4|1020.4|1022|1021.2|1020.9|1020.2|62
1655790300000|2022-06-21 05:45:00|1020.8|1020.2|1018.7|1018.1|1020.8|1020.2|1017.4|1016.4|32
1655790600000|2022-06-21 05:50:00|1019.2|1018.6|1017.9|1016.9|1019.2|1018.6|1017.7|1016.6|15
1655790900000|2022-06-21 05:55:00|1018|1017|1018.5|1017.5|1018.5|1017.5|1016.6|1016|53
1655791200000|2022-06-21 06:00:00|1018.7|1017.2|1016.9|1016.3|1018.7|1017.7|1015.7|1015|147
1655791500000|2022-06-21 06:05:00|1017.2|1016.6|1017.6|1017|1018.6|1017.7|1016.4|1015.8|50
1655791800000|2022-06-21 06:10:00|1017.3|1016.3|1019.4|1018.8|1020.1|1019.3|1016.8|1016|37
1655792100000|2022-06-21 06:15:00|1019.6|1018.6|1021.4|1019.9|1021.7|1020.6|1019|1018.4|27
1655792400000|2022-06-21 06:20:00|1021.1|1020.1|1019.3|1018.3|1021.4|1020.4|1018.8|1018.2|17
1655792700000|2022-06-21 06:25:00|1019|1018.4|1019.9|1018.4|1020.4|1019.3|1018.8|1018|24
1655793000000|2022-06-21 06:30:00|1019.6|1018.6|1019.7|1019.1|1020.2|1019.3|1018.3|1017.5|19
1655793300000|2022-06-21 06:35:00|1019.9|1018.9|1022.5|1021|1022.5|1021.1|1019.4|1018.8|3
1655793600000|2022-06-21 06:40:00|1021.5|1020.5|1020.6|1019.6|1022.4|1021.4|1020.6|1019.6|21
1655793900000|2022-06-21 06:45:00|1020.8|1019.8|1021.1|1020.1|1021.6|1020.3|1020.4|1019.4|6
1655794200000|2022-06-21 06:50:00|1021|1020|1020.9|1019.9|1021.9|1021.1|1020.4|1019.5|7
1655794500000|2022-06-21 06:55:00|1020.4|1019.8|1019.6|1018.6|1020.9|1019.9|1019.4|1018.5|3
1655794800000|2022-06-21 07:00:00|1019.4|1018.8|1020.5|1019|1021.1|1020.1|1019.2|1018.3|20
1655795100000|2022-06-21 07:05:00|1020.2|1019.2|1019.2|1018.6|1020.4|1019.6|1017.5|1016.3|47
1655795400000|2022-06-21 07:10:00|1019.1|1018.5|1018.4|1017.8|1019.1|1018.5|1017.8|1017.1|20
1655795700000|2022-06-21 07:15:00|1018.6|1018|1018.5|1017.5|1018.9|1018.1|1018.2|1017.3|11
1655796000000|2022-06-21 07:20:00|1018.3|1017.7|1020.2|1019.6|1021|1020.2|1018.3|1017.7|48
1655796300000|2022-06-21 07:25:00|1020.4|1019.4|1019.1|1018.1|1020.5|1019.7|1018.7|1017.5|13
1655796600000|2022-06-21 07:30:00|1019.3|1017.8|1022|1020.5|1022|1020.7|1018.9|1017.8|14
1655796900000|2022-06-21 07:35:00|1022.1|1020.6|1025.4|1024.8|1025.5|1024.8|1021.6|1020.5|87
1655797200000|2022-06-21 07:40:00|1025.3|1024.3|1026.4|1024.9|1027.4|1026.6|1024.7|1023.9|94
1655797500000|2022-06-21 07:45:00|1026.3|1025.3|1028.1|1027.5|1028.1|1027.5|1026.2|1024.9|32
1655797800000|2022-06-21 07:50:00|1027.8|1027.2|1028.4|1027.4|1029.3|1028.2|1027.6|1026.9|20
1655798100000|2022-06-21 07:55:00|1028.1|1027.5|1028.3|1027.7|1029.1|1028.1|1027.6|1027|90
1655798400000|2022-06-21 08:00:00|1028.2|1027.6|1029.3|1028.7|1029.6|1028.9|1028.2|1027.1|184
1655798700000|2022-06-21 08:05:00|1029.4|1028.8|1034|1032.5|1034.1|1033.2|1028.9|1027.8|201
1655799000000|2022-06-21 08:10:00|1033.5|1032.9|1030.4|1028.9|1034.2|1033.6|1029.3|1028.7|132
1655799300000|2022-06-21 08:15:00|1029.4|1027.9|1027.2|1026.2|1029.6|1028.4|1027.2|1025.9|34
1655799600000|2022-06-21 08:20:00|1027.3|1026.7|1030.5|1029|1030.8|1029.7|1027.3|1026.7|37
1655799900000|2022-06-21 08:25:00|1030.2|1029.2|1027.3|1026.3|1030.2|1029.2|1027.2|1025.9|2
1655800200000|2022-06-21 08:30:00|1027.2|1026.2|1028.8|1027.8|1029.2|1027.9|1027.1|1025.9|23
1655800500000|2022-06-21 08:35:00|1028.4|1027.4|1027.9|1026.9|1028.5|1027.7|1027.7|1026.9|5
1655800800000|2022-06-21 08:40:00|1028|1027|1032.8|1032.2|1032.9|1032.3|1027.9|1026.9|25
1655801100000|2022-06-21 08:45:00|1032.7|1032.1|1035.3|1034.7|1040.6|1040|1032.7|1032.1|212
1655801400000|2022-06-21 08:50:00|1035.5|1033.8|1033.4|1031.9|1035.9|1034.8|1032.1|1030.8|135
1655801700000|2022-06-21 08:55:00|1033.1|1032.1|1033.9|1032.4|1035|1034|1032.6|1031.3|59
1655802000000|2022-06-21 09:00:00|1034|1032.5|1035.1|1034.1|1035.6|1035|1032.7|1031.3|305
1655802300000|2022-06-21 09:05:00|1035.2|1034.2|1035.1|1033.6|1035.6|1034.5|1032.6|1031.4|86
1655802600000|2022-06-21 09:10:00|1034.8|1033.8|1035.4|1034.8|1036.9|1035.8|1034.5|1033|217
1655802900000|2022-06-21 09:15:00|1035.5|1034|1035.1|1033.6|1035.6|1034.5|1033.8|1032.8|46
1655803200000|2022-06-21 09:20:00|1034.9|1033.4|1035.5|1034.5|1035.6|1035|1033.8|1033|29
1655803500000|2022-06-21 09:25:00|1035.3|1034.7|1034.6|1033.1|1035.7|1034.8|1033.5|1032.4|74
1655803800000|2022-06-21 09:30:00|1034.3|1033.3|1034.1|1032.6|1034.6|1033.8|1032.8|1031.6|120
1655804100000|2022-06-21 09:35:00|1034|1032.5|1036.6|1035.6|1038.1|1037.3|1033.7|1032.5|24
1655804400000|2022-06-21 09:40:00|1036.8|1035.8|1038.4|1037.4|1039|1038.1|1036.6|1035.4|30
1655804700000|2022-06-21 09:45:00|1038.6|1037.1|1037.5|1036.5|1039.5|1038.8|1036.8|1036|55
1655805000000|2022-06-21 09:50:00|1037.4|1036.4|1036|1034.5|1037.6|1036.7|1035.3|1034.1|8
1655805300000|2022-06-21 09:55:00|1035.9|1034.4|1035.2|1034.2|1036.1|1035|1034.3|1033.4|13
1655805600000|2022-06-21 10:00:00|1035.4|1033.9|1036.4|1035.4|1037.6|1036.5|1035.4|1033.9|2
1655805900000|2022-06-21 10:05:00|1036.6|1035.1|1036.6|1035.6|1037.2|1036.2|1035.8|1034.5|15
1655806200000|2022-06-21 10:10:00|1036.7|1036|1037.3|1036.3|1038.3|1037.7|1036.3|1035.4|50
1655806500000|2022-06-21 10:15:00|1037.6|1036.1|1036.2|1035.2|1037.6|1036.8|1035.7|1034.7|32
1655806800000|2022-06-21 10:20:00|1036.1|1035.5|1038.4|1037.8|1038.7|1037.8|1036.1|1035.3|36
1655807100000|2022-06-21 10:25:00|1038.7|1037.7|1038.7|1038.1|1038.9|1038.2|1037.8|1037|14
1655807400000|2022-06-21 10:30:00|1038.6|1037.6|1040.1|1039.1|1040.8|1040|1038.6|1037.6|27
1655807700000|2022-06-21 10:35:00|1039.8|1038.8|1038.9|1037.9|1040|1039.1|1037.9|1037.1|175
1655808000000|2022-06-21 10:40:00|1038.7|1038.1|1038.9|1037.4|1039.7|1038.7|1038.2|1037.1|3
1655808300000|2022-06-21 10:45:00|1038.6|1037.1|1039|1038|1039.9|1039.3|1037.8|1036.8|31
1655808600000|2022-06-21 10:50:00|1038.8|1038.2|1039.1|1037.6|1039.2|1038.2|1038.2|1037.2|11
1655808900000|2022-06-21 10:55:00|1038.9|1038.3|1039.5|1038.9|1040|1039.3|1038.5|1037.5|13
1655809200000|2022-06-21 11:00:00|1039.7|1038.7|1040.9|1039.4|1042.4|1041.2|1038.8|1038.2|217
1655809500000|2022-06-21 11:05:00|1040.6|1039.1|1039.3|1038.3|1041|1039.8|1039.1|1037.9|18
1655809800000|2022-06-21 11:10:00|1039.5|1038|1038.9|1037.4|1039.5|1038.6|1037.9|1036.5|20
1655810100000|2022-06-21 11:15:00|1038.6|1037.1|1037|1036|1039.6|1038.6|1034.9|1034.3|150
1655810400000|2022-06-21 11:20:00|1036.8|1036.2|1033.6|1032.6|1037|1036.2|1033.1|1031.6|158
1655810700000|2022-06-21 11:25:00|1033.4|1032.8|1033.6|1032.1|1034.9|1033.7|1032.1|1031.3|55
1655811000000|2022-06-21 11:30:00|1033.5|1032.5|1032.9|1031.9|1034|1033.1|1031.6|1030.8|45
1655811300000|2022-06-21 11:35:00|1032.7|1032.1|1033|1032|1034|1033.2|1032.7|1031.8|82
1655811600000|2022-06-21 11:40:00|1033.8|1032.3|1032.9|1031.4|1033.8|1032.8|1031|1030|232
1655811900000|2022-06-21 11:45:00|1032.6|1031.6|1031.1|1030.1|1032.8|1031.8|1030.6|1029.8|69
1655812200000|2022-06-21 11:50:00|1031|1030|1028.1|1026.6|1031.4|1030|1027.1|1026.1|140
1655812500000|2022-06-21 11:55:00|1027.9|1026.9|1030.3|1029.3|1030.8|1029.7|1027.5|1026.5|62
1655812800000|2022-06-21 12:00:00|1030.1|1029.5|1030.1|1029.5|1032.6|1031.4|1029.7|1028.8|101
1655813100000|2022-06-21 12:05:00|1030|1029.4|1032.5|1031.5|1032.9|1031.6|1029.6|1028.8|46
1655813400000|2022-06-21 12:10:00|1032.3|1031.7|1029.9|1029.3|1032.3|1031.7|1029.9|1029|135
1655813700000|2022-06-21 12:15:00|1030.3|1029.7|1032.9|1032.3|1033.8|1033.1|1030.2|1029.5|54
1655814000000|2022-06-21 12:20:00|1032.8|1032.2|1034.1|1033.5|1034.7|1033.6|1032.6|1031.6|78
1655814300000|2022-06-21 12:25:00|1034.2|1033.6|1035.1|1034.1|1036.6|1035.8|1034.2|1033.3|98
1655814600000|2022-06-21 12:30:00|1035.3|1034.3|1034.8|1033.8|1035.9|1035.1|1033.3|1032.4|66
1655814900000|2022-06-21 12:35:00|1034.6|1034|1031.4|1030.8|1035.6|1034.4|1031.3|1030.3|103
1655815200000|2022-06-21 12:40:00|1031.6|1030.1|1031.5|1030.5|1032.5|1031.5|1030.5|1029.7|53
1655818200000|2022-06-21 13:30:00|1031.2|1030.6|1034.2|1033.6|1037.8|1037.1|1030.8|1030|1636
1655818500000|2022-06-21 13:35:00|1034.5|1033.9|1033.6|1032.6|1035.5|1034.9|1032|1031.3|440
1655818800000|2022-06-21 13:40:00|1033.4|1032.8|1025.7|1024.7|1033.6|1032.9|1025.5|1024.6|488
1655819100000|2022-06-21 13:45:00|1025.5|1024.9|1027.7|1027.1|1031.2|1030.5|1025.5|1024.7|535
1655819400000|2022-06-21 13:50:00|1027.8|1027.2|1026.5|1025.9|1028.4|1027.6|1025.1|1024.3|415
1655819700000|2022-06-21 13:55:00|1026.2|1025.6|1024.2|1023.2|1027.5|1026.7|1022.8|1022.2|325
1655820000000|2022-06-21 14:00:00|1024|1023.4|1023.5|1022.5|1024.7|1024.1|1021.5|1020.7|915
1655820300000|2022-06-21 14:05:00|1023.3|1022.7|1022.4|1021.4|1023.9|1022.9|1021|1020.4|473
1655820600000|2022-06-21 14:10:00|1022.1|1021.5|1022.9|1021.9|1024.6|1023.9|1020.7|1020.1|646
1655820900000|2022-06-21 14:15:00|1022.6|1021.6|1018.4|1017.4|1023|1022.2|1017.7|1016.9|839
1655821200000|2022-06-21 14:20:00|1018.2|1017.6|1016.3|1015.7|1019.5|1018.9|1016.3|1015.4|651
1655821500000|2022-06-21 14:25:00|1016.5|1015.5|1018.6|1018|1019.1|1018.5|1015.7|1015.1|507
1655821800000|2022-06-21 14:30:00|1018.7|1018.1|1015.3|1014.7|1019|1018.2|1014.1|1013.3|499
1655822100000|2022-06-21 14:35:00|1015.6|1014.6|1015.3|1014.3|1017|1016.4|1011.8|1011.2|559
1655822400000|2022-06-21 14:40:00|1014.7|1014.1|1020.1|1019.5|1020.7|1020|1014.6|1014|405
1655822700000|2022-06-21 14:45:00|1020|1019|1026.5|1025.5|1026.8|1026.1|1019.2|1018.5|673
1655823000000|2022-06-21 14:50:00|1026.3|1025.7|1022.8|1021.8|1026.5|1025.7|1022.3|1021.6|333
1655823300000|2022-06-21 14:55:00|1022.7|1022.1|1023.5|1022.9|1024.5|1023.9|1021.6|1021|344
1655823600000|2022-06-21 15:00:00|1023.6|1022.6|1023.4|1022.4|1025.1|1024.5|1022.2|1021.5|174
1655823900000|2022-06-21 15:05:00|1023.2|1022.6|1019.7|1019.1|1025.5|1024.6|1019.5|1018.8|305
1655824200000|2022-06-21 15:10:00|1019.8|1018.8|1021|1020|1021.3|1020.7|1019.5|1018.8|143
1655824500000|2022-06-21 15:15:00|1020.7|1020.1|1021.6|1021|1023.1|1022.5|1020.6|1020|170
1655824800000|2022-06-21 15:20:00|1021.7|1021.1|1020.5|1019.9|1022.4|1021.6|1019.5|1018.8|136
1655825100000|2022-06-21 15:25:00|1020.2|1019.6|1017.3|1016.7|1021.1|1020.4|1017.1|1016.5|259
1655825400000|2022-06-21 15:30:00|1017.1|1016.1|1015.3|1014.7|1017.8|1017.2|1015.3|1014.5|320
1655825700000|2022-06-21 15:35:00|1015.7|1015.1|1016.6|1016|1017.8|1017|1014.1|1013.5|349
1655826000000|2022-06-21 15:40:00|1016.7|1016.1|1011|1010|1016.9|1016.3|1010.6|1009.8|372
1655826300000|2022-06-21 15:45:00|1010.9|1009.9|1012.8|1012.2|1012.8|1012.2|1010.2|1009.6|924
1655826600000|2022-06-21 15:50:00|1012.6|1012|1013.9|1013.3|1014.2|1013.6|1011.8|1011.1|179
1655826900000|2022-06-21 15:55:00|1013.7|1013.1|1010.8|1010.2|1013.7|1013.1|1010.8|1010.2|174
1655827200000|2022-06-21 16:00:00|1010.7|1009.7|1008.9|1008.3|1011.1|1010.5|1008.4|1007.8|285
1655827500000|2022-06-21 16:05:00|1009|1008|1010.2|1009.2|1010.9|1010.3|1008.5|1007.9|181
1655827800000|2022-06-21 16:10:00|1010|1009.4|1004.3|1003.7|1010.4|1009.8|1003.9|1003.3|420
1655828100000|2022-06-21 16:15:00|1004.2|1003.6|1005.3|1004.7|1006|1005.4|1003.4|1002.7|339
1655828400000|2022-06-21 16:20:00|1005.2|1004.6|1005.3|1004.7|1006|1005.4|1004.4|1003.7|199
1655828700000|2022-06-21 16:25:00|1005.5|1004.9|1002.8|1002.2|1005.6|1005|1001.7|1001.1|294
1655829000000|2022-06-21 16:30:00|1002.4|1001.8|1004.1|1003.5|1004.5|1003.7|1002|1001.4|462
1655829300000|2022-06-21 16:35:00|1004.2|1003.6|1001.7|1001.1|1004.2|1003.6|1000.6|1000|227
1655829600000|2022-06-21 16:40:00|1001.9|1001.3|997.4|996.8|1002.2|1001.6|997.4|996.8|869
1655829900000|2022-06-21 16:45:00|997.3|996.7|999.3|998.7|999.4|998.8|996.3|995.7|1268
1655830200000|2022-06-21 16:50:00|999.4|998.4|997.3|996.7|999.8|999.2|997.2|996.6|239
1655830500000|2022-06-21 16:55:00|997.2|996.6|998.5|997.9|999.7|999.1|996.4|995.8|454
1655830800000|2022-06-21 17:00:00|998.7|998.1|993|992.4|998.8|998.2|993|992.2|270
1655831100000|2022-06-21 17:05:00|993.2|992.6|993.8|993.2|994.2|993.6|993.2|992.6|522
1655831400000|2022-06-21 17:10:00|993.6|993|993.2|992.6|993.6|993|992.3|991.7|449
1655831700000|2022-06-21 17:15:00|993.3|992.7|993.4|992.8|994|993.4|992.3|991.5|1031
1655832000000|2022-06-21 17:20:00|993.8|993|992.9|992.3|994|993.3|992.2|991.6|265
1655832300000|2022-06-21 17:25:00|992.7|992.1|991.6|991|993|992.2|991.6|991|494
1655832600000|2022-06-21 17:30:00|991.8|990.8|988.8|988.2|992|991.4|988.2|987.6|1042
1655832900000|2022-06-21 17:35:00|989.3|988.3|986.6|986|989.3|988.6|986.4|985.8|301
1655833200000|2022-06-21 17:40:00|986.7|986.1|989|988.4|989.3|988.6|986.4|985.8|275
1655833500000|2022-06-21 17:45:00|989.1|988.5|986.6|986|989.3|988.6|986.4|985.8|520
1655833800000|2022-06-21 17:50:00|986.7|986.1|986.7|986.1|987|986.4|985.2|984.5|319
1655834100000|2022-06-21 17:55:00|986.5|985.9|987.2|986.6|987.2|986.6|986.2|985.5|285
1655834400000|2022-06-21 18:00:00|986.9|986.3|987.3|986.7|987.8|986.9|985.4|984.8|429
1655834700000|2022-06-21 18:05:00|987.2|986.6|988.1|987.5|988.3|987.7|984.7|984.1|501
1655835000000|2022-06-21 18:10:00|987.9|987.3|986.1|985.5|989.2|988.6|985.6|984.6|1172
1655835300000|2022-06-21 18:15:00|985.9|985.3|988.4|986.9|988.4|987.6|985.9|985.3|782
1655856000000|2022-06-22 00:00:00|991.2|990.6|991.1|989.6|995.1|993.6|990.5|989.6|556
1655856300000|2022-06-22 00:05:00|990.8|989.8|992.1|990.6|993.2|992.2|989.9|989.1|20
1655856600000|2022-06-22 00:10:00|992|990.5|992.1|990.6|992.1|990.8|990.9|990|53
1655856900000|2022-06-22 00:15:00|991.8|990.8|992.1|990.6|993|992.4|991.7|990.3|8
1655857200000|2022-06-22 00:20:00|991.8|990.8|990.1|989.5|992.5|991.2|989.8|989.2|20
1655857500000|2022-06-22 00:25:00|990.5|989.9|991.8|990.8|992.2|991.2|990.5|989.9|30
1655857800000|2022-06-22 00:30:00|991.6|991|991.4|990.8|992.4|991.6|991.4|990.6|8
1655858100000|2022-06-22 00:35:00|991.8|990.9|990.5|989.9|991.9|991.3|990.5|989.5|6
1655858400000|2022-06-22 00:40:00|990.6|990|991|990|992|991.4|990.5|989.9|12
1655858700000|2022-06-22 00:45:00|991.1|990.1|992.2|990.7|992.2|991|990.8|990|1
1655859000000|2022-06-22 00:50:00|991.8|991.2|992.1|990.6|992.2|991.2|991|990.2|3
1655859300000|2022-06-22 00:55:00|991.9|990.9|993.7|993.1|994.3|993.7|991.7|990.6|23
1655859600000|2022-06-22 01:00:00|993.5|992.9|994.2|993.2|994.2|993.6|993.3|992.7|87
1655859900000|2022-06-22 01:05:00|994|993.4|995.2|994.2|995.2|994.6|994|993.2|9
1655860200000|2022-06-22 01:10:00|995|994.4|994.9|994.3|995.4|994.7|994.8|994.2|43
1655860500000|2022-06-22 01:15:00|995|994.4|996.3|995.7|996.3|995.7|995|994.2|61
1655860800000|2022-06-22 01:20:00|996.2|995.6|998|997.4|998.8|998.2|996.2|995.6|80
1655861100000|2022-06-22 01:25:00|998.1|997.5|997.6|996.6|998.2|997.6|997.2|996.1|50
1655861400000|2022-06-22 01:30:00|997.7|996.7|997.5|996.9|997.8|997.2|997.4|996.6|13
1655861700000|2022-06-22 01:35:00|997.6|997|997.5|996.9|997.8|997.2|997.3|996.7|38
1655862000000|2022-06-22 01:40:00|997.4|996.8|994.1|993.1|997.4|996.8|993.7|992.6|62
1655862300000|2022-06-22 01:45:00|994|993|994.4|992.9|994.5|993.2|992.6|991.6|28
1655862600000|2022-06-22 01:50:00|994.5|993|994.1|992.6|994.7|993.6|993.5|992.6|8
1655862900000|2022-06-22 01:55:00|994|993|993.9|992.9|994.4|993.4|993.4|992.5|7
1655863200000|2022-06-22 02:00:00|993.8|993.2|993.9|993.3|994.1|993.3|993.4|992.6|5
1655863500000|2022-06-22 02:05:00|993.8|993.2|992.9|992.3|994.2|993.6|992.7|992.1|13
1655863800000|2022-06-22 02:10:00|992.7|992.1|993.7|992.7|994|992.9|992.7|991.9|13
1655864100000|2022-06-22 02:15:00|993.5|992.9|992.6|992|993.9|992.9|992.6|991.7|71
1655864400000|2022-06-22 02:20:00|993|992.1|992.6|992|993.1|992.2|992.6|992|8
1655864700000|2022-06-22 02:25:00|992.8|992.2|993.3|992.7|993.8|993|992.6|992|24
1655865000000|2022-06-22 02:30:00|993.5|992.5|993.2|992.6|993.5|992.6|992.9|992|6
1655865300000|2022-06-22 02:35:00|993.1|992.5|993.6|993|994|993|993.1|992.5|5
1655865600000|2022-06-22 02:40:00|993.8|992.8|993.1|992.5|994|993.4|993.1|992.2|8
1655865900000|2022-06-22 02:45:00|993|992.4|992.8|991.8|993.2|992.4|992.6|991.8|15
1655866200000|2022-06-22 02:50:00|993|992|992.4|991.8|993.1|992.2|992.4|991.5|7
1655866500000|2022-06-22 02:55:00|992.5|991.9|992|991|992.7|992.1|991.7|990.6|9
1655866800000|2022-06-22 03:00:00|991.8|990.8|990.9|990.3|992.5|991.4|990.9|990.3|29
1655867100000|2022-06-22 03:05:00|991.5|990.5|990|989.4|991.5|990.5|989.5|988.7|27
1655867400000|2022-06-22 03:10:00|990.4|989.8|991.5|990.5|991.8|990.6|990.3|989.7|5
1655867700000|2022-06-22 03:15:00|991.1|990.1|991.4|990.8|991.5|990.8|991|990.1|8
1655868000000|2022-06-22 03:20:00|991.3|990.7|991.5|990|991.8|990.8|991.1|989.9|4
1655868300000|2022-06-22 03:25:00|991.1|990.1|990.8|990.2|991.5|990.2|990.7|989.9|3
1655868600000|2022-06-22 03:30:00|991|990|991.6|990.6|991.8|990.8|990.6|989.7|10
1655868900000|2022-06-22 03:35:00|991.9|990.9|988.2|987.6|992.1|991|988.2|987.6|57
1655869200000|2022-06-22 03:40:00|987.6|987|986|985.4|987.6|987|985.4|984.6|43
1655869500000|2022-06-22 03:45:00|986.2|985.2|986.3|985.7|986.6|985.7|985.6|984.5|8
1655869800000|2022-06-22 03:50:00|986.5|985.5|987.5|986.5|987.6|986.8|986.5|985.5|19
1655870100000|2022-06-22 03:55:00|987.3|986.7|987.4|986.8|988|987.1|987.3|986.4|3
1655870400000|2022-06-22 04:00:00|987.3|986.7|986.7|986.1|987.4|986.8|986.7|985.5|1
1655870700000|2022-06-22 04:05:00|986.6|986|986.6|986|987.5|986.3|986.5|985.9|5
1655871000000|2022-06-22 04:10:00|986.5|985.9|986|985.4|986.9|986.2|986|985.2|7
1655871300000|2022-06-22 04:15:00|986.8|985.3|985.2|984.6|986.8|985.7|985.2|984.6|17
1655871600000|2022-06-22 04:20:00|985|984.4|983.5|982.5|985.2|984.6|983|982.4|101
1655871900000|2022-06-22 04:25:00|983.3|982.7|983.7|983.1|984|983.1|983.2|982.4|8
1655872200000|2022-06-22 04:30:00|983.8|983.2|983|982.4|983.8|983.2|982.7|981.9|15
1655872500000|2022-06-22 04:35:00|983.5|982.5|982.7|982.1|983.9|982.7|982.5|981.9|22
1655872800000|2022-06-22 04:40:00|982.9|981.9|982.4|981.8|983|982.3|982.4|981.8|5
1655873100000|2022-06-22 04:45:00|982.3|981.7|982.9|981.9|983|982.2|982.2|981.6|7
1655873400000|2022-06-22 04:50:00|982.6|981.6|982|981.4|982.7|981.7|982|981.4|10
1655873700000|2022-06-22 04:55:00|981.8|981.2|982.1|981.1|982.2|981.6|981.8|981.1|19
1655874000000|2022-06-22 05:00:00|981.9|981.3|981.9|981.3|982.4|981.7|981.9|981.1|5
1655874300000|2022-06-22 05:05:00|981.8|981.2|981.8|981.2|981.9|981.3|981.8|981.2|8
1655874600000|2022-06-22 05:10:00|981.9|981.3|981.8|981.2|982.2|981.4|981.8|981.2|45
1655874900000|2022-06-22 05:15:00|982.3|981.7|982.7|981.7|982.7|981.9|981.9|981.3|15
1655875200000|2022-06-22 05:20:00|982.6|981.6|983|982|983.1|982|982|981.1|28
1655875500000|2022-06-22 05:25:00|982.9|982.3|982.4|981.8|983.1|982.3|982.2|981.4|3
1655875800000|2022-06-22 05:30:00|982.5|981.9|982.2|981.6|982.7|982.1|981.9|981.2|5
1655876100000|2022-06-22 05:35:00|982|981.4|982.3|981.7|982.5|981.7|981.9|981.3|3
1655876400000|2022-06-22 05:40:00|982.5|981.5|980.9|980.3|982.5|981.7|980.9|980.3|46
1655876700000|2022-06-22 05:45:00|980.8|980.2|980.8|980.2|981.5|980.5|980.4|979.6|17
1655877000000|2022-06-22 05:50:00|980.7|980.1|980.5|979.9|981.2|980.4|980.5|979.8|9
1655877300000|2022-06-22 05:55:00|980.9|980.1|981.5|980.9|982|981.1|980.5|979.8|28
1655877600000|2022-06-22 06:00:00|981.4|980.8|981.3|980.7|981.5|980.9|981|980.4|12
1655877900000|2022-06-22 06:05:00|981.2|980.6|981.4|980.8|981.7|980.9|981.2|980.4|18
1655878200000|2022-06-22 06:10:00|981.3|980.7|980.7|980.1|981.5|980.7|980.7|979.9|2
1655878500000|2022-06-22 06:15:00|980.9|979.9|978|977|980.9|980.1|976.8|975.7|39
1655878800000|2022-06-22 06:20:00|977.7|977.1|976.8|976.2|978.1|977.2|976.8|976|23
1655879100000|2022-06-22 06:25:00|976.9|976.3|979.7|978.7|979.7|978.7|976.8|976.2|19
1655879400000|2022-06-22 06:30:00|979.4|978.8|979.6|979|980.7|979.7|979.4|978.7|27
1655879700000|2022-06-22 06:35:00|979.9|978.9|981.7|981.1|981.7|981.1|979.7|978.9|5
1655880000000|2022-06-22 06:40:00|981.6|981|981.4|980.8|981.8|981.2|980.9|980|13
1655880300000|2022-06-22 06:45:00|981|980|981|980.4|981.7|981.1|980.8|979.8|3
1655880600000|2022-06-22 06:50:00|981.3|980.7|981|980.4|981.4|980.7|980.5|979.9|32
1655880900000|2022-06-22 06:55:00|980.9|980.3|979|978|980.9|980.3|978.6|977.7|28
1655881200000|2022-06-22 07:00:00|978.7|977.7|978.6|977.6|978.7|978.1|977.8|977|42
1655881500000|2022-06-22 07:05:00|978.4|977.8|979.4|978.8|979.5|978.8|978.2|977.5|60
1655881800000|2022-06-22 07:10:00|979.6|978.6|980.9|979.9|980.9|980.2|979.4|978.6|50
1655882100000|2022-06-22 07:15:00|980.7|980.1|980.7|980.1|980.9|980.2|980.6|979.9|5
1655882400000|2022-06-22 07:20:00|980.4|979.8|979.6|978.6|980.9|980.2|979.3|978.3|16
1655882700000|2022-06-22 07:25:00|979.4|978.8|979.4|978.8|980|979.2|979.1|978.4|259
1655883000000|2022-06-22 07:30:00|979.5|978.9|980.7|980.1|980.8|980.1|979.3|978.4|10
1655883300000|2022-06-22 07:35:00|980.5|979.9|978.8|978.2|980.8|980.2|978.8|978.2|17
1655883600000|2022-06-22 07:40:00|979|978.4|979.7|979.1|979.7|979.1|978.7|977.8|15
1655883900000|2022-06-22 07:45:00|979.8|979.2|979.7|979.1|979.8|979.2|978.9|978.3|17
1655884200000|2022-06-22 07:50:00|979.8|979.2|980.7|980.1|980.8|980.2|979.7|979.1|41
1655884500000|2022-06-22 07:55:00|980.2|979.6|980.7|979.7|980.8|980|980.2|979.4|15
1655884800000|2022-06-22 08:00:00|980.8|979.8|978.8|978.2|980.8|980.2|978.6|978|62
1655885100000|2022-06-22 08:05:00|978.7|978.1|977.6|976.6|978.9|978.3|977.3|976.4|199
1655885400000|2022-06-22 08:10:00|977.8|976.8|972.2|971.6|977.8|977|972|971.4|307
1655885700000|2022-06-22 08:15:00|972.3|971.7|973.2|972.6|974.5|973.7|971.7|970.7|111
1655886000000|2022-06-22 08:20:00|973.1|972.5|973.5|972.9|974.2|973.6|972.1|971.5|36
1655886300000|2022-06-22 08:25:00|973.7|973.1|974.2|973.2|974.9|974.3|973.3|972.5|26
1655886600000|2022-06-22 08:30:00|974|973.4|972.5|971.5|974.1|973.4|972.3|971.2|15
1655886900000|2022-06-22 08:35:00|972.7|971.7|973.2|972.6|973.9|973.3|972.5|971.7|14
1655887200000|2022-06-22 08:40:00|973|972.4|975.4|974.8|975.4|974.8|972.9|971.9|56
1655887500000|2022-06-22 08:45:00|975.2|974.6|978.3|977.7|978.9|978.2|975|974.4|197
1655887800000|2022-06-22 08:50:00|978.2|977.6|980.5|979.9|981.4|980.7|977.5|976.7|48
1655888100000|2022-06-22 08:55:00|980.6|980|980.1|979.5|980.8|980.2|978.9|977.7|90
1655888400000|2022-06-22 09:00:00|980.3|979.7|979.5|978.5|980.5|979.7|979.5|978.2|12
1655888700000|2022-06-22 09:05:00|979.7|978.7|981.3|980.7|981.3|980.7|978.4|977.7|60
1655889000000|2022-06-22 09:10:00|981.4|980.8|982.8|982.2|982.8|982.2|981.3|980.7|123
1655889300000|2022-06-22 09:15:00|983.4|982.8|982.1|981.5|983.5|982.8|981.9|981|22
1655889600000|2022-06-22 09:20:00|982.2|981.6|987|986|987|986|980.9|980|156
1655889900000|2022-06-22 09:25:00|987.3|985.8|999.2|997.7|999.2|998.4|986.3|985.7|445
1655890200000|2022-06-22 09:30:00|999|997.5|1001.9|1000.4|1003.3|1002.7|994|992.9|289
1655890500000|2022-06-22 09:35:00|1001.8|1000.3|1000.7|1000.1|1002.1|1001|998.1|997|106
1655890800000|2022-06-22 09:40:00|1000.5|999.9|1008.3|1007.7|1008.7|1008.1|1000.1|999.4|280
1655891100000|2022-06-22 09:45:00|1008.4|1007.8|1017.9|1017.3|1017.9|1017.3|1006.2|1005.5|526
1655891400000|2022-06-22 09:50:00|1017.8|1017.2|1011.7|1010.2|1017.8|1017.2|1009.9|1009.2|291
1655891700000|2022-06-22 09:55:00|1012.3|1010.8|1010.2|1008.7|1015.1|1014.2|1007.7|1006.9|483
1655892000000|2022-06-22 10:00:00|1009.5|1008.9|1016.6|1015.6|1017.3|1016.6|1008|1007|283
1655892300000|2022-06-22 10:05:00|1016.2|1014.7|1011.3|1009.8|1016.9|1015.4|1010.6|1009.3|151
1655892600000|2022-06-22 10:10:00|1011.1|1010.1|1008.4|1007.8|1011.8|1010.7|1008.1|1007.1|104
1655892900000|2022-06-22 10:15:00|1008.5|1007.9|998.5|997|1008.6|1008|998.5|997|575
1655893200000|2022-06-22 10:20:00|998.1|997.5|998.5|997.5|998.5|997.5|994.6|993.4|272
1655893500000|2022-06-22 10:25:00|998.2|997.2|999.5|998|1000.8|999.8|997.5|996|41
1655893800000|2022-06-22 10:30:00|999.1|998.5|1002.2|1001.2|1002.9|1001.8|998.7|998.1|61
1655894100000|2022-06-22 10:35:00|1002|1001|1000.3|998.8|1003.5|1002.5|999.7|998.7|64
1655894400000|2022-06-22 10:40:00|1000.2|999.2|997.7|996.2|1001|999.8|996.9|995.7|77
1655894700000|2022-06-22 10:45:00|997|995.5|1003.1|1001.6|1004.4|1003.5|996.1|995.3|171
1655895000000|2022-06-22 10:50:00|1003|1001.5|1007|1006|1007.8|1006.7|1003|1001.5|145
1655895300000|2022-06-22 10:55:00|1006.8|1006.2|1006.1|1005.5|1007.2|1006.4|1004.2|1003.3|69
1655895600000|2022-06-22 11:00:00|1006.9|1005.4|1006|1005.4|1007|1005.8|1004.2|1003.3|60
1655895900000|2022-06-22 11:05:00|1006.2|1005.2|1007.4|1005.9|1007.7|1006.7|1005.1|1004|43
1655896200000|2022-06-22 11:10:00|1007.2|1006.2|1006.6|1005.1|1007.4|1006.4|1004.7|1003.7|48
1655896500000|2022-06-22 11:15:00|1006.4|1004.9|1006.6|1005.1|1007.5|1006.5|1004.2|1003.1|36
1655896800000|2022-06-22 11:20:00|1006|1005.4|1006.1|1004.6|1006.5|1005.4|1003.7|1002.7|33
1655897100000|2022-06-22 11:25:00|1005.8|1004.8|1005.4|1003.9|1007.3|1006.7|1004.5|1003.6|32
1655897400000|2022-06-22 11:30:00|1004.9|1003.6|1003.7|1002.2|1004.9|1003.6|1000.3|998.8|56
1655897700000|2022-06-22 11:35:00|1004.1|1002.6|1004.7|1003.7|1005|1004.4|1003.1|1002.1|11
1655898000000|2022-06-22 11:40:00|1004.4|1002.9|1004.5|1003.9|1005.6|1004.4|1003.4|1002.4|35
1655898300000|2022-06-22 11:45:00|1004.4|1003.4|1005.6|1004.6|1006.6|1005.4|1002.7|1001.7|103
1655898600000|2022-06-22 11:50:00|1005.8|1004.3|1001.4|1000.4|1006.2|1005.6|1000.4|999.8|71
1655898900000|2022-06-22 11:55:00|1001.6|1000.6|999.4|998.4|1002.6|1001.4|998.5|997.3|69
1655899200000|2022-06-22 12:00:00|999.7|998.2|997.2|996.6|1000.1|998.8|996.8|995.8|53
1655899500000|2022-06-22 12:05:00|997.6|997|1000.4|998.9|1000.7|999.6|997.1|995.8|84
1655899800000|2022-06-22 12:10:00|999.9|998.7|999.6|998.6|1001.4|1000.6|996.9|996.1|47
1655900100000|2022-06-22 12:15:00|1000.3|998.8|997|996.4|1001.9|1001.3|996.9|996.1|50
1655900400000|2022-06-22 12:20:00|996.9|995.9|999|998|999.4|998.7|995.1|994.4|202
1655900700000|2022-06-22 12:25:00|998.6|997.9|993|992.4|998.6|997.9|993|992.3|87
1655901000000|2022-06-22 12:30:00|993.3|992.3|994.3|993.7|995|994.4|993|992.1|56
1655901300000|2022-06-22 12:35:00|994.2|993.6|996.5|995.9|998.1|997.5|994.2|993.6|92
1655901600000|2022-06-22 12:40:00|996.4|995.8|1001.6|1001|1003.5|1002.4|996.4|995.8|159
1655904600000|2022-06-22 13:30:00|1001.3|999.8|1005.9|1005.3|1006.9|1006.3|997.5|996.9|980
1655904900000|2022-06-22 13:35:00|1006|1005|1008.1|1007.5|1010.3|1009.7|1005.5|1004.9|452
1655905200000|2022-06-22 13:40:00|1008.6|1007.6|1006.1|1005.5|1010.2|1009.4|1003.8|1003.1|170
1655905500000|2022-06-22 13:45:00|1006|1005.4|1005.1|1004.1|1010.3|1009.7|1004.2|1003.5|258
1655905800000|2022-06-22 13:50:00|1005|1004|1002|1001|1005.1|1004.2|1001.4|1000.6|557
1655906100000|2022-06-22 13:55:00|1001.9|1000.9|1002.4|1001.8|1006|1005.3|999|998.2|210
1655906400000|2022-06-22 14:00:00|1002.1|1001.5|1005.2|1004.6|1006.2|1005.2|1001.3|1000.7|185
1655906700000|2022-06-22 14:05:00|1005|1004.4|1006.5|1005.9|1007.8|1006.9|1003.5|1002.7|111
1655907000000|2022-06-22 14:10:00|1006.6|1006|1005.8|1005.2|1009.8|1009|1003.2|1002.6|249
1655907300000|2022-06-22 14:15:00|1006|1005.4|1006.9|1005.9|1007.3|1006.5|1003.4|1002.8|114
1655907600000|2022-06-22 14:20:00|1007.2|1006.2|1007.8|1006.8|1009.2|1008.6|1005.2|1004.4|340
1655907900000|2022-06-22 14:25:00|1007.6|1007|1006|1005.4|1007.8|1007|1005.6|1004.8|122
1655908200000|2022-06-22 14:30:00|1005.4|1004.8|1003.7|1003.1|1006.1|1005.1|1001.9|1001.3|131
1655908500000|2022-06-22 14:35:00|1003.9|1002.9|999.8|998.8|1005.3|1004.4|999|998.4|117
1655908800000|2022-06-22 14:40:00|999.9|998.9|996.5|995.9|1000.7|999.9|995.8|995.1|514
1655909100000|2022-06-22 14:45:00|996.7|995.7|993.8|993.2|997.3|996.5|993.8|993.2|272
1655909400000|2022-06-22 14:50:00|993.2|992.6|997.6|997|997.7|997|993.2|992.5|147
1655909700000|2022-06-22 14:55:00|997.7|996.7|1000.7|999.7|1002.3|1001.4|997.1|996.3|199
1655910000000|2022-06-22 15:00:00|1000.4|999.8|1003.3|1002.3|1003.6|1003|1000.1|999.4|118
1655910300000|2022-06-22 15:05:00|1003.1|1002.5|1002.2|1001.6|1004.7|1004.1|1002.2|1001.5|478
1655910600000|2022-06-22 15:10:00|1002.1|1001.5|1002.7|1002.1|1006.5|1005.7|1002|1001.3|308
1655910900000|2022-06-22 15:15:00|1002.9|1001.9|1006.4|1005.8|1006.5|1005.9|1001.6|1001|503
1655911200000|2022-06-22 15:20:00|1006.5|1005.9|1008.2|1007.2|1008.9|1008.1|1006.3|1005.7|234
1655911500000|2022-06-22 15:25:00|1008.3|1007.3|1010.7|1010.1|1011.6|1011|1007|1006.4|155
1655911800000|2022-06-22 15:30:00|1010.9|1009.9|1011|1010.4|1014.4|1013.6|1010.7|1009.8|180
1655912100000|2022-06-22 15:35:00|1011.2|1010.2|1010|1009.4|1011.5|1010.9|1008.2|1007.5|69
1655912400000|2022-06-22 15:40:00|1009.8|1009.2|1014.7|1013.7|1015.5|1014.9|1009.7|1008.9|146
1655912700000|2022-06-22 15:45:00|1014.5|1013.5|1010.9|1009.9|1014.5|1013.7|1009.7|1008.9|117
1655913000000|2022-06-22 15:50:00|1011|1010|1008.8|1008.2|1011.4|1010.6|1008.6|1007.5|32
1655913300000|2022-06-22 15:55:00|1009.2|1008.3|1009.2|1008.6|1014.1|1013.5|1009.2|1008.3|170
1655913600000|2022-06-22 16:00:00|1009.6|1009|1010.2|1009.6|1011.2|1010.4|1009.2|1008.6|58
1655913900000|2022-06-22 16:05:00|1010.1|1009.5|1008.8|1007.8|1010.9|1010.2|1008|1007.4|93
1655914200000|2022-06-22 16:10:00|1008.7|1007.7|1006.9|1006.3|1009|1008.2|1005.7|1005.1|404
1655914500000|2022-06-22 16:15:00|1007|1006.4|1007.2|1006.6|1009|1008.4|1006|1005.4|79
1655914800000|2022-06-22 16:20:00|1007.3|1006.7|1007|1006|1007.8|1007.2|1005.5|1004.9|85
1655915100000|2022-06-22 16:25:00|1006.8|1006.2|1006.8|1006.2|1008.3|1007.5|1005.7|1005.1|88
1655915400000|2022-06-22 16:30:00|1006.5|1005.9|1006.5|1005.9|1006.9|1006.3|1005.7|1005.1|306
1655915700000|2022-06-22 16:35:00|1006.4|1005.8|1006.4|1005.4|1008.4|1007.7|1006.1|1005.3|455
1655916000000|2022-06-22 16:40:00|1006.3|1005.7|1005.5|1004.9|1006.7|1006.1|1004.9|1004.3|63
1655916300000|2022-06-22 16:45:00|1005.6|1005|1007.1|1006.5|1007.4|1006.8|1004.6|1004|132
1655916600000|2022-06-22 16:50:00|1007.2|1006.2|1001.2|1000.6|1007.2|1006.4|1000.7|999.9|67
1655916900000|2022-06-22 16:55:00|1001.4|1000.8|998.7|998.1|1002.5|1001.9|998.6|997.8|146
1655917200000|2022-06-22 17:00:00|998.8|998.2|998.7|998.1|999.3|998.6|997.7|996.9|67
1655917500000|2022-06-22 17:05:00|998.9|997.9|996.4|995.4|999|998.1|995.7|995|327
1655917800000|2022-06-22 17:10:00|996.2|995.6|997.6|997|998.8|998.1|996.2|995.4|92
1655918100000|2022-06-22 17:15:00|997.8|996.8|999.5|998.9|999.6|999|997.6|996.8|69
1655918400000|2022-06-22 17:20:00|999.3|998.7|1000|999.4|1000.3|999.7|999.2|998.4|81
1655918700000|2022-06-22 17:25:00|1000.1|999.5|998|997|1000.9|1000.2|997.8|997|56
1655919000000|2022-06-22 17:30:00|997.8|997.2|997.1|996.5|999.2|998.5|996.7|996|80
1655919300000|2022-06-22 17:35:00|996.6|996|995.7|995.1|996.7|996|995.7|994.9|96
1655919600000|2022-06-22 17:40:00|995.8|995.2|996.9|995.9|996.9|996.2|995.7|995.1|64
1655919900000|2022-06-22 17:45:00|996.7|996.1|998.2|997.6|998.9|998.1|996.7|995.9|137
1655920200000|2022-06-22 17:50:00|998.4|997.4|997.6|997|999|998.2|997.3|996.7|55
1655920500000|2022-06-22 17:55:00|997.9|996.9|998.5|997.9|999.7|999.1|997.6|996.9|181
1655920800000|2022-06-22 18:00:00|998.3|997.5|995.4|994.4|998.9|998.1|993.5|992.9|442
1655921100000|2022-06-22 18:05:00|995.5|994.9|997|996.4|997.2|996.4|995.2|994.4|180
1655921400000|2022-06-22 18:10:00|996.8|996.2|987.8|987.2|998.7|998|986.7|986.1|891
1655921700000|2022-06-22 18:15:00|987.7|987.1|985|984.4|989.6|989|984.7|984.1|499
1655942400000|2022-06-23 00:00:00|985.7|984.2|982.9|981.4|986.4|985.8|981.1|980.3|197
1655942700000|2022-06-23 00:05:00|982.7|981.7|982.1|981.5|985.1|984|982.1|981.3|65
1655943000000|2022-06-23 00:10:00|982|981.1|981.7|981.1|982.1|981.5|981.6|980.9|22
1655943300000|2022-06-23 00:15:00|981.6|980.6|981.4|980.8|982|981.4|981.1|980.5|37
1655943600000|2022-06-23 00:20:00|981.5|980.5|977|976|981.5|980.6|976.4|975.7|36
1655943900000|2022-06-23 00:25:00|976.7|976.1|976.3|974.8|977.5|976.9|975.3|974.5|121
1655944200000|2022-06-23 00:30:00|975.5|974.9|977|976.4|977.1|976.4|975.2|974.6|61
1655944500000|2022-06-23 00:35:00|977.1|976.1|977.2|976.2|977.2|976.4|976.7|975.9|18
1655944800000|2022-06-23 00:40:00|977|976.4|977.6|977|978.6|977.5|977|976.2|8
1655945100000|2022-06-23 00:45:00|977.5|976.9|977.1|976.1|978.1|977.3|976.5|975.8|31
1655945400000|2022-06-23 00:50:00|977.6|976.3|976.4|975.8|978.1|977.2|976.2|975.6|7
1655945700000|2022-06-23 00:55:00|976.2|975.6|977.4|976.4|977.8|976.6|976.2|975.3|7
1655946000000|2022-06-23 01:00:00|977.1|976.8|976.2|975.2|977.3|976.8|976.2|975.2|37
1655946300000|2022-06-23 01:05:00|976.4|975.8|977.1|976.1|977.1|976.1|975.9|975.2|1
1655946600000|2022-06-23 01:10:00|977.3|976.3|975.7|975.1|977.4|976.3|975.6|974.8|25
1655946900000|2022-06-23 01:15:00|976.1|974.8|975.4|974.8|976.3|975.1|975|974.2|12
1655947200000|2022-06-23 01:20:00|975.5|974.9|975.3|974.3|975.9|975|974.9|974.1|10
1655947500000|2022-06-23 01:25:00|975.2|974.2|974.4|973.8|975.2|974.4|973.5|972.6|17
1655947800000|2022-06-23 01:30:00|974.2|973.6|974.2|973.2|974.4|973.7|972.6|971.9|64
1655948100000|2022-06-23 01:35:00|973.8|972.8|971.4|970.4|974.1|973|971|970.1|88
1655948400000|2022-06-23 01:40:00|971.2|970.6|970.2|969.6|971.3|970.6|970.1|969.4|19
1655948700000|2022-06-23 01:45:00|970.1|969.5|970.1|969.5|971.3|970.6|970.1|969.4|148
1655949000000|2022-06-23 01:50:00|970.2|969.6|970.1|969.5|970.9|970.1|970.1|969.4|85
1655949300000|2022-06-23 01:55:00|970.2|969.6|969.6|969|971|970.4|969.6|969|18
1655949600000|2022-06-23 02:00:00|970|969.1|968.5|967.5|970.7|970|967.6|967|51
1655949900000|2022-06-23 02:05:00|968.3|967.3|963.8|962.3|968.6|967.6|962.5|961.8|172
1655950200000|2022-06-23 02:10:00|963.6|962.6|963|962.4|964.2|963.3|962.5|961.8|67
1655950500000|2022-06-23 02:15:00|963.1|962.5|963.1|962.1|964.5|963.6|962.5|961.8|51
1655950800000|2022-06-23 02:20:00|962.9|962.3|962.2|961.6|963.3|962.6|962.2|961.6|34
1655951100000|2022-06-23 02:25:00|962.3|961.7|963|962|963|962|961.5|960.7|17
1655951400000|2022-06-23 02:30:00|962.7|962.1|961.7|960.7|963.4|962.8|961.3|960.4|195
1655951700000|2022-06-23 02:35:00|961.8|960.8|961.6|960.6|963.2|962.1|961.1|960.2|104
1655952000000|2022-06-23 02:40:00|961.7|960.7|961.6|960.6|961.8|961|960.9|960.3|30
1655952300000|2022-06-23 02:45:00|962.7|962.1|965.3|964.3|965.3|964.5|962.5|961.7|62
1655952600000|2022-06-23 02:50:00|965.1|964.5|965|964.4|965.7|964.7|964.5|963.7|29
1655952900000|2022-06-23 02:55:00|964.7|964|961.6|960.6|964.7|964.1|960.5|959.8|38
1655953200000|2022-06-23 03:00:00|961.8|960.3|961.2|960.6|961.8|960.8|960.2|959.3|58
1655953500000|2022-06-23 03:05:00|961.4|960.4|961.6|960.1|961.6|960.8|961|959.8|9
1655953800000|2022-06-23 03:10:00|961.3|960.3|961.3|960.3|962.1|961.5|961.1|960.1|19
1655954100000|2022-06-23 03:15:00|961.1|959.8|961.6|961|961.8|961.2|961|959.8|13
1655954400000|2022-06-23 03:20:00|961.7|961.1|961.4|960.8|962.2|961.4|960.8|960.2|22
1655954700000|2022-06-23 03:25:00|961.7|960.7|961.2|960.6|961.7|960.9|961.1|960.2|362
1655955000000|2022-06-23 03:30:00|961.1|960.5|962.9|961.9|963.3|962.5|961.1|960.4|49
1655955300000|2022-06-23 03:35:00|963.2|961.7|961.9|960.9|963.2|961.9|961.7|960.8|6
1655955600000|2022-06-23 03:40:00|961.7|961.1|961.1|960.5|961.7|961.1|961|960.1|28
1655955900000|2022-06-23 03:45:00|961.4|960.8|962.6|962|963|962.2|961.3|960.6|23
1655956200000|2022-06-23 03:50:00|962.8|962.2|962.6|962|962.9|962.3|962|961.2|9
1655956500000|2022-06-23 03:55:00|962.7|962.1|962.6|962|963.1|962.3|962.3|961.6|11
1655956800000|2022-06-23 04:00:00|962.8|962.2|962.8|961.3|963|962.3|962.3|961.3|19
1655957100000|2022-06-23 04:05:00|962.4|961.8|962.6|962|962.9|962.3|962.3|961.6|26
1655957400000|2022-06-23 04:10:00|962.9|962.3|962.8|961.8|963.1|962.3|962.5|961.5|9
1655957700000|2022-06-23 04:15:00|962.6|962|962.7|961.7|963.1|962.2|962.5|961.5|10
1655958000000|2022-06-23 04:20:00|962.5|961.9|962.5|961.9|963|962.2|962.5|961.6|18
1655958300000|2022-06-23 04:25:00|962.4|961.8|962.6|962|963.3|962.5|962.4|961.8|27
1655958600000|2022-06-23 04:30:00|962.8|961.8|964.3|963.3|964.3|963.7|962.6|961.8|24
1655958900000|2022-06-23 04:35:00|964.1|963.5|965|964|965.3|964.7|964|963.4|32
1655959200000|2022-06-23 04:40:00|964.9|964.3|965.3|964.7|965.4|964.8|964.8|964|19
1655959500000|2022-06-23 04:45:00|965.1|964.5|966.1|965.1|966.1|965.3|964.3|963.7|18
1655959800000|2022-06-23 04:50:00|965.9|965.3|966.2|965.2|966.5|965.7|965.6|965|6
1655960100000|2022-06-23 04:55:00|966|965.4|967.1|966.5|967.4|966.8|966|965.1|14
1655960400000|2022-06-23 05:00:00|967.7|967.1|968.6|967.6|970.3|969.4|967.7|967.1|73
1655960700000|2022-06-23 05:05:00|968.3|967.7|968.3|967.7|969.3|968|967.9|966.9|8
1655961000000|2022-06-23 05:10:00|968.2|967.6|967.5|966.9|968.2|967.6|967.5|966.9|5
1655961300000|2022-06-23 05:15:00|967.4|966.8|965.5|964.5|967.4|966.8|965.1|964.5|18
1655961600000|2022-06-23 05:20:00|965.3|964.7|964.9|964.3|965.5|964.8|964.8|964|1
1655961900000|2022-06-23 05:25:00|965.1|964.5|965|964|965.4|964.8|964.6|964|12
1655962200000|2022-06-23 05:30:00|964.8|964.2|965.5|964.5|966.1|965|964.8|964|200
1655962500000|2022-06-23 05:35:00|965|964|967.6|966.1|967.6|966.3|963.9|963.3|34
1655962800000|2022-06-23 05:40:00|967.7|966.2|970.7|969.7|971|970.2|967.3|966.2|68
1655963100000|2022-06-23 05:45:00|970.5|969.9|971.9|971.3|973|972.3|970.5|969.9|73
1655963400000|2022-06-23 05:50:00|972|971.4|971.5|970.9|972.4|971.7|971.4|970.8|10
1655963700000|2022-06-23 05:55:00|971.7|971.1|973.5|972.5|973.5|972.7|971.7|970.9|21
1655964000000|2022-06-23 06:00:00|973.4|972.4|972|971.4|973.4|972.7|971.4|970.8|12
1655964300000|2022-06-23 06:05:00|972.2|971.2|971.5|970.9|972.2|971.4|971.4|970.8|18
1655964600000|2022-06-23 06:10:00|971.7|971.1|970.4|969.4|971.7|971.1|970.2|969.4|152
1655964900000|2022-06-23 06:15:00|970.2|969.6|973.8|972.8|974|973.2|970.2|969.4|57
1655965200000|2022-06-23 06:20:00|973.6|973|971.6|971|973.6|973|971.6|971|24
1655965500000|2022-06-23 06:25:00|971.7|971.1|973.5|972|973.8|973.2|971.2|970.5|24
1655965800000|2022-06-23 06:30:00|973.2|972.2|972.6|972|973.9|973.1|972.4|971.8|14
1655966100000|2022-06-23 06:35:00|972.7|971.7|972.8|971.8|975.3|974.5|972.5|971.7|24
1655966400000|2022-06-23 06:40:00|972.6|972|974.1|973.5|974.6|973.5|972.4|971.8|26
1655966700000|2022-06-23 06:45:00|974.2|973.6|978.6|978|978.7|978.1|974.2|973.6|59
1655967000000|2022-06-23 06:50:00|978.5|977.9|977.9|976.4|978.8|978|976.9|975.9|79
1655967300000|2022-06-23 06:55:00|977.8|976.3|978.4|977.4|979.2|978.2|975|974.2|49
1655967600000|2022-06-23 07:00:00|978.2|977.6|975.9|974.9|978.4|977.6|975|973.9|100
1655967900000|2022-06-23 07:05:00|976|974.4|975|973.5|976|975|974.4|973|37
1655968200000|2022-06-23 07:10:00|974.8|973.8|975.3|974.3|975.8|974.7|974.2|973.2|65
1655968500000|2022-06-23 07:15:00|975.1|974.1|974.4|973.4|975.3|974.1|973|972.1|36
1655968800000|2022-06-23 07:20:00|974.3|973.3|973.8|972.3|974.5|973.7|973.8|972.3|20
1655969100000|2022-06-23 07:25:00|973.6|972.1|972.7|971.7|973.8|972.6|971.6|970.9|39
1655969400000|2022-06-23 07:30:00|972.9|971.4|974.1|973.5|974.1|973.5|972.5|971.4|5
1655969700000|2022-06-23 07:35:00|974|973.4|975|974.4|976|975.4|974|973.2|9
1655970000000|2022-06-23 07:40:00|975.3|974.3|974.6|974|975.7|974.7|973.6|972.7|10
1655970300000|2022-06-23 07:45:00|974.5|973.9|974.4|973.8|974.7|973.9|973.7|972.8|7
1655970600000|2022-06-23 07:50:00|974.7|974.1|975.4|974.4|975.8|975.1|974.7|973.8|8
1655970900000|2022-06-23 07:55:00|975.3|974.3|974.1|973.5|975.9|975|973.7|973.1|67
1655971200000|2022-06-23 08:00:00|974.3|973.7|974|973|974.4|973.7|973.3|972.2|5
1655971500000|2022-06-23 08:05:00|973.9|973.3|971.3|970.3|974.2|973.4|971.3|970.3|8
1655971800000|2022-06-23 08:10:00|971.2|970.2|969.9|968.9|971.3|970.5|969.3|968.4|32
1655972100000|2022-06-23 08:15:00|969.7|969.1|970.7|969.2|970.7|969.9|969.3|968.4|10
1655972400000|2022-06-23 08:20:00|970.4|969.4|970.5|969|971.6|971|969.8|968.9|31
1655972700000|2022-06-23 08:25:00|970.3|969.3|967.6|966.6|970.5|969.6|967.6|966.4|123
1655973000000|2022-06-23 08:30:00|967.3|966.7|969|968.4|969.5|968.5|966|965|99
1655973300000|2022-06-23 08:35:00|968.6|968|966.8|965.3|969.8|968.6|966.2|965.1|51
1655973600000|2022-06-23 08:40:00|966.2|965.6|965.7|964.7|966.7|966|964.8|963.9|76
1655973900000|2022-06-23 08:45:00|965.8|965.1|971.6|970.6|971.7|970.7|964.2|963.4|273
1655974200000|2022-06-23 08:50:00|971.3|970.7|972|970.5|974.6|973.3|969.8|968.3|182
1655974500000|2022-06-23 08:55:00|972.2|970.7|972.3|970.8|974.2|973.1|970.9|969.9|19
1655974800000|2022-06-23 09:00:00|972.4|970.9|971.9|970.4|972.4|971.4|968.8|967.3|25
1655975100000|2022-06-23 09:05:00|971.5|970.5|968.5|967|971.9|970.5|967.3|966|10
1655975400000|2022-06-23 09:10:00|968.3|967.3|971.3|970.3|972.2|971.4|968.3|967.2|42
1655975700000|2022-06-23 09:15:00|971.6|971|966.9|965.9|972.1|971|965.7|964.5|30
1655976000000|2022-06-23 09:20:00|966.7|966.1|968.2|967.2|970.2|969|966.2|965|57
1655976300000|2022-06-23 09:25:00|968.3|967.3|968.9|967.4|969|967.7|966.8|966.1|9
1655976600000|2022-06-23 09:30:00|969|967.5|969.4|967.9|969.5|968.7|967|966.3|9
1655976900000|2022-06-23 09:35:00|969.2|968.2|967.7|966.7|969.4|968.7|967|966.3|21
1655977200000|2022-06-23 09:40:00|967.5|966.9|970|969|971|969.9|967.5|966.6|33
1655977500000|2022-06-23 09:45:00|969.8|969.2|971.6|971|971.6|971|969.4|968.4|53
1655977800000|2022-06-23 09:50:00|971.5|970.9|969.1|968.5|971.5|970.9|968.2|967.4|61
1655978100000|2022-06-23 09:55:00|969.2|968.6|971|969.5|971.4|970.8|969|968|48
1655978400000|2022-06-23 10:00:00|970.8|969.8|973.7|973.1|974.5|973.9|970.3|969.2|249
1655978700000|2022-06-23 10:05:00|973.4|972.8|972.2|971.2|973.9|973.3|971.3|970.7|48
1655979000000|2022-06-23 10:10:00|972.3|971.3|970.4|969.8|973.2|972.1|970.4|969.7|52
1655979300000|2022-06-23 10:15:00|970.2|969.6|971.8|970.8|973.2|972.5|970.2|969.3|69
1655979600000|2022-06-23 10:20:00|971.6|971|971.3|970.3|973.2|972.5|971.2|969.9|26
1655979900000|2022-06-23 10:25:00|971.8|970.6|971.4|970.4|972.6|971.8|970.7|969.9|23
1655980200000|2022-06-23 10:30:00|971.3|970.7|973.5|972.9|973.5|972.9|970.8|969.7|53
1655980500000|2022-06-23 10:35:00|973.6|973|973.1|971.6|973.9|973.3|972.6|971.6|16
1655980800000|2022-06-23 10:40:00|972.9|971.9|974.4|973.4|974.9|974.3|972.8|971.5|20
1655981100000|2022-06-23 10:45:00|974.3|973.3|973.4|972.8|974.7|973.9|973.4|972.6|22
1655981400000|2022-06-23 10:50:00|973.3|972.7|972.9|971.9|974.8|974|971.9|971.1|128
1655981700000|2022-06-23 10:55:00|973.3|972.3|974.2|973.6|974.8|974.1|972.2|971.4|38
1655982000000|2022-06-23 11:00:00|974.4|973.8|975.4|974.4|975.4|974.5|973.9|972.9|18
1655982300000|2022-06-23 11:05:00|975.2|974.6|975.3|973.8|975.9|975.1|974.4|973.2|11
1655982600000|2022-06-23 11:10:00|974.9|974.3|974.5|973.5|975.6|974.9|973.9|972.8|16
1655982900000|2022-06-23 11:15:00|974.2|973.6|978.6|977.6|979.3|978.2|974.2|973.6|18
1655983200000|2022-06-23 11:20:00|978.1|977.5|977.2|976.2|978.1|977.5|976.1|975.2|14
1655983500000|2022-06-23 11:25:00|977.1|976.1|974|973.4|977.1|976.1|972.2|971.1|68
1655983800000|2022-06-23 11:30:00|974.3|973.3|971.9|970.9|974.6|973.9|971.6|970.9|39
1655984100000|2022-06-23 11:35:00|972.1|970.6|972.4|971.4|972.6|971.6|969.9|968.9|89
1655984400000|2022-06-23 11:40:00|972.6|971.8|974|973.4|974.2|973.4|972.1|971.1|15
1655984700000|2022-06-23 11:45:00|974.2|973.2|976.4|975.4|977|976|974|973.2|18
1655985000000|2022-06-23 11:50:00|976.6|975.1|973.6|972.1|976.6|975.4|973|972|42
1655985300000|2022-06-23 11:55:00|973.3|972.3|973|972|975.2|974.3|972.9|971.8|8
1655985600000|2022-06-23 12:00:00|973.1|972.1|972.1|971.1|975|973.8|971.1|970.1|19
1655985900000|2022-06-23 12:05:00|972.5|971|971.7|970.7|972.5|971.2|970.7|969.6|14
1655986200000|2022-06-23 12:10:00|971.5|970.9|970.2|969.2|971.9|971.1|969.9|969|98
1655986500000|2022-06-23 12:15:00|970.1|969.1|971.1|970.5|971.5|970.9|969.9|969.1|24
1655986800000|2022-06-23 12:20:00|971|970.4|972.4|971.8|972.4|971.8|970.4|969.5|130
1655987100000|2022-06-23 12:25:00|972.5|971.9|971.7|970.2|972.5|971.9|970.9|969.7|16
1655987400000|2022-06-23 12:30:00|971.8|970.3|969.9|969.3|972.6|971.8|969.5|968.7|41
1655987700000|2022-06-23 12:35:00|969.8|969.2|970.3|969.7|971.3|970.5|968.8|968.2|143
1655988000000|2022-06-23 12:40:00|970.5|969.5|973.6|973|973.6|973|970.1|969.3|51
1655991000000|2022-06-23 13:30:00|972.8|971.8|972.6|971.6|975.7|974.8|970.3|969.5|576
1655991300000|2022-06-23 13:35:00|972.1|971.5|971.5|970.9|973.5|972.9|969.1|968.3|267
1655991600000|2022-06-23 13:40:00|971.4|970.8|974.8|974.2|976.6|975.9|971.4|970.6|252
1655991900000|2022-06-23 13:45:00|974.9|974.3|972.4|971.8|974.9|974.3|972.4|971.8|232
1655992200000|2022-06-23 13:50:00|972.5|971.9|969.7|968.7|973.4|972.7|969.7|968.7|273
1655992500000|2022-06-23 13:55:00|967.7|966.7|965.9|965.3|968.7|967.9|965.9|965.1|297
1655992800000|2022-06-23 14:00:00|966.6|965.6|964.9|964.3|967.7|966.7|964.9|964.1|196
1655993100000|2022-06-23 14:05:00|964.6|963.6|962.7|962.1|965.8|964.9|962.3|961.7|273
1655993400000|2022-06-23 14:10:00|962.8|962.2|962.8|962.2|964.5|963.8|961.9|961.2|323
1655993700000|2022-06-23 14:15:00|963|962.4|964.3|963.7|964.3|963.7|961.8|961.2|349
1655994000000|2022-06-23 14:20:00|964.2|963.6|962.8|962.2|964.6|963.9|962.7|962.1|445
1655994300000|2022-06-23 14:25:00|962.7|962.1|964.2|963.6|964.6|963.9|962.5|961.9|506
1655994600000|2022-06-23 14:30:00|964.5|963.9|968.8|968.2|969.3|968.7|964.5|963.9|378
1655994900000|2022-06-23 14:35:00|968|967.4|968.2|967.2|969.8|969.1|967.9|967.2|553
1655995200000|2022-06-23 14:40:00|968.3|967.6|968.7|968.1|969.6|969|968.2|967.4|421
1655995500000|2022-06-23 14:45:00|968.4|967.8|967.3|966.3|969.6|969|966.4|965.8|275
1655995800000|2022-06-23 14:50:00|966.9|965.9|966.2|965.6|967.5|966.7|964.9|964.3|150
1655996100000|2022-06-23 14:55:00|966.3|965.7|966|965.4|967.6|967|965.5|964.7|286
1655996400000|2022-06-23 15:00:00|966.1|965.1|964.9|963.9|966.3|965.6|964.2|963.4|270
1655996700000|2022-06-23 15:05:00|964.8|964.2|965.7|965.1|965.9|965.3|963.8|963.1|157
1655997000000|2022-06-23 15:10:00|965.9|964.9|963.9|963.3|967.3|966.7|963.8|963.1|133
1655997300000|2022-06-23 15:15:00|963.7|963.1|962.9|962.3|963.9|963.3|962.4|961.8|169
1655997600000|2022-06-23 15:20:00|963.1|962.5|963.3|962.7|964.2|963.6|962.8|962.2|76
1655997900000|2022-06-23 15:25:00|963.4|962.8|959.2|958.6|963.8|963.2|958.8|958.2|295
1655998200000|2022-06-23 15:30:00|959.1|958.5|954.3|953.7|959.4|958.7|954.3|953.5|558
1655998500000|2022-06-23 15:35:00|954.6|953.6|954.7|954.1|955|954.3|951.7|951.1|542
1655998800000|2022-06-23 15:40:00|954.6|954|952|951|955.4|954.8|950.8|949.9|185
1655999100000|2022-06-23 15:45:00|951.8|951.2|952.4|951.8|952.7|952.1|946.4|945.6|351
1655999400000|2022-06-23 15:50:00|952.2|951.6|949.1|948.1|952.7|951.6|948.8|948|110
1655999700000|2022-06-23 15:55:00|949.4|948.4|953|952.4|954|953|949.3|948.4|228
1656000000000|2022-06-23 16:00:00|953.3|952.7|948.3|947.7|953.5|952.7|947.3|946.7|189
1656000300000|2022-06-23 16:05:00|948.2|947.6|953.3|952.7|954.3|953.5|948|947.2|276
1656000600000|2022-06-23 16:10:00|953.5|952.5|955.2|954.6|956.5|955.9|952.7|951.8|194
1656000900000|2022-06-23 16:15:00|954.9|954.3|955.3|954.7|956.3|955.5|953.8|953.1|75
1656001200000|2022-06-23 16:20:00|955.4|954.8|959.4|958.4|959.4|958.4|955.4|954.6|101
1656001500000|2022-06-23 16:25:00|959.5|958.9|960.6|960|961.2|960.6|957.8|956.8|92
1656001800000|2022-06-23 16:30:00|960.4|959.6|962.9|961.9|963.5|962.7|958.4|957.3|297
1656002100000|2022-06-23 16:35:00|963|962|962.9|961.9|964.2|963.6|961.8|961.2|232
1656002400000|2022-06-23 16:40:00|962.8|962.2|961.1|960.1|963|962.2|960.3|959.5|134
1656002700000|2022-06-23 16:45:00|960.9|960.3|959.9|959.3|960.9|960.3|958.8|958.1|119
1656003000000|2022-06-23 16:50:00|959.8|959.2|960.4|959.4|962.6|961.8|959.8|959.2|286
1656003300000|2022-06-23 16:55:00|960.5|959.5|959.6|959|960.5|959.6|958.4|957.6|151
1656003600000|2022-06-23 17:00:00|959.8|958.8|962.2|961.6|962.8|961.9|959.4|958.8|172
1656003900000|2022-06-23 17:05:00|962|961|962.7|962.1|962.8|962.1|960.7|960.1|52
1656004200000|2022-06-23 17:10:00|962.6|962|962.3|961.3|963.4|962.8|960.4|959.6|117
1656004500000|2022-06-23 17:15:00|961.9|961.2|960.6|959.6|962.4|961.5|960.1|959.4|70
1656004800000|2022-06-23 17:20:00|960.3|959.7|960.2|959.6|960.6|960|959.3|958.6|65
1656005100000|2022-06-23 17:25:00|960.1|959.5|961.5|960.9|961.7|961|959.8|959.2|125
1656005400000|2022-06-23 17:30:00|962.2|961.6|962.7|961.7|963.4|962.6|961.3|960.5|55
1656005700000|2022-06-23 17:35:00|962.3|961.5|963|962.4|963.4|962.6|961.7|960.9|108
1656006000000|2022-06-23 17:40:00|962.9|962.3|962.9|962.3|963.3|962.5|961.5|960.9|113
1656006300000|2022-06-23 17:45:00|962.7|962.1|961.9|961.3|962.7|962.1|960.8|960|129
1656006600000|2022-06-23 17:50:00|961.6|961|961.2|960.6|962.6|961.8|960.8|960.2|132
1656006900000|2022-06-23 17:55:00|961.3|960.3|950.8|950.2|961.9|961.1|950.7|949.9|241
1656007200000|2022-06-23 18:00:00|950.7|950.1|952.9|951.9|953|952.1|949.3|948.6|165
1656007500000|2022-06-23 18:05:00|952.7|952.1|954.2|953.6|955.9|955.1|951.9|951.1|113
1656007800000|2022-06-23 18:10:00|954.4|953.8|947.4|946.8|955.5|954.8|946.8|946.2|881
1656008100000|2022-06-23 18:15:00|947.6|947|950.8|949.8|951.1|950.5|947.3|946.6|924
1656028800000|2022-06-24 00:00:00|947.8|946.8|945.2|944.6|947.8|946.9|941.5|940.7|182
1656029100000|2022-06-24 00:05:00|945.3|944.7|946.8|945.8|947.1|945.9|945.1|944.1|21
1656029400000|2022-06-24 00:10:00|946.5|945.9|946.3|945.3|948|947.1|946.1|945.3|18
1656029700000|2022-06-24 00:15:00|946|945.4|942.6|941.6|946.7|945.8|942.5|941.2|40
1656030000000|2022-06-24 00:20:00|942.5|941.5|942.7|941.7|943.3|942.4|941.5|940.8|39
1656030300000|2022-06-24 00:25:00|942.3|941.8|942.1|941.5|943.1|941.9|941.4|940.8|25
1656030600000|2022-06-24 00:30:00|941.8|941.2|941.6|940.6|942.5|941.9|941.1|940.4|14
1656030900000|2022-06-24 00:35:00|941.4|940.8|941.3|940.7|942.2|941.4|941.1|940.4|18
1656031200000|2022-06-24 00:40:00|941.1|940.5|941.9|941.3|942.5|941.3|941.1|940.4|31
1656031500000|2022-06-24 00:45:00|942.1|941.5|942.6|942|942.8|942|941.4|940.8|19
1656031800000|2022-06-24 00:50:00|942.8|942.2|945.2|944.2|945.3|944.5|942.6|942|78
1656032100000|2022-06-24 00:55:00|944.9|944.3|944.7|943.7|945.2|944.5|944.1|943.2|24
1656032400000|2022-06-24 01:00:00|944.8|943.8|944|943|945.2|944.4|943.7|942.7|6
1656032700000|2022-06-24 01:05:00|943.8|943.2|942|941|944|943.2|941.3|940.6|13
1656033000000|2022-06-24 01:10:00|941.9|940.9|940.9|939.9|942.1|941.3|939.8|939|24
1656033300000|2022-06-24 01:15:00|941|940|940.5|939.5|941.8|940.9|939.9|939.1|37
1656033600000|2022-06-24 01:20:00|940.3|939.3|938.9|938.3|940.3|939.5|938.7|938|18
1656033900000|2022-06-24 01:25:00|939|938.4|940|939|940.7|939.9|939|938.4|14
1656034200000|2022-06-24 01:30:00|940.1|939.5|942|941|942|941|940|939.1|1
1656034500000|2022-06-24 01:35:00|941.8|941.2|941.7|940.7|942|941.2|941.3|940.5|9
1656034800000|2022-06-24 01:40:00|942|941|942.7|941.7|943.2|942.5|942|941|14
1656035100000|2022-06-24 01:45:00|942.5|941.9|941.5|940.5|943|942.2|941.4|940.5|10
1656035400000|2022-06-24 01:50:00|941.6|940.6|941.5|940.5|941.7|941.1|941.3|940.5|5
1656035700000|2022-06-24 01:55:00|941.3|940.7|941.3|940.7|942.2|941.4|941.2|940.5|7
1656036000000|2022-06-24 02:00:00|941.5|940.5|940.8|940.2|941.5|940.5|940.4|939.8|7
1656036300000|2022-06-24 02:05:00|940.5|939.9|940.4|939.8|941.2|940.4|940.3|939.7|5
1656036600000|2022-06-24 02:10:00|940.7|939.7|939.2|938.2|940.7|939.9|938.8|938|15
1656036900000|2022-06-24 02:15:00|939|938.4|939.3|938.7|939.7|938.9|939|938.2|3
1656037200000|2022-06-24 02:20:00|939.4|938.8|939.3|938.7|939.8|939.1|939.3|938.6|1
1656037500000|2022-06-24 02:25:00|939.2|938.6|940.3|939.7|940.4|939.7|938.9|938.1|14
1656037800000|2022-06-24 02:30:00|940.2|939.6|940|939|940.5|939.7|939.3|938.5|3
1656038100000|2022-06-24 02:35:00|939.8|939.2|939.3|938.7|940.7|939.9|939|938.2|47
1656038400000|2022-06-24 02:40:00|939.5|938.5|940.5|939.5|940.5|939.7|939|938.2|18
1656038700000|2022-06-24 02:45:00|940.3|939.7|939.3|938.7|940.6|939.9|939.3|938.7|8
1656039000000|2022-06-24 02:50:00|939.5|938.5|939.7|939.1|940|939.4|938.9|938.2|13
1656039300000|2022-06-24 02:55:00|939.6|938.6|940|939.4|940.3|939.7|939.5|938.6|7
1656039600000|2022-06-24 03:00:00|940.2|939.2|940.8|940.2|941.5|940.8|940.2|939.1|76
1656039900000|2022-06-24 03:05:00|940.5|939.9|941|940|941|940.4|940.5|939.7|5
1656040200000|2022-06-24 03:10:00|940.8|940.2|940.3|939.7|941.2|940.3|940.3|939.6|26
1656040500000|2022-06-24 03:15:00|940.4|939.8|941|940.4|941.2|940.4|940.4|939.7|4
1656040800000|2022-06-24 03:20:00|941.2|940.2|941|940|941.2|940.4|940.8|940|11
1656041100000|2022-06-24 03:25:00|940.8|940.2|941|940|941|940.2|940.3|939.7|2
1656041400000|2022-06-24 03:30:00|940.8|940.2|941|940.4|941|940.4|940.7|940|3
1656041700000|2022-06-24 03:35:00|941.2|940.6|940.7|940.1|941.3|940.7|940.7|940.1|6
1656042000000|2022-06-24 03:40:00|940.8|940.2|941|940.4|941.4|940.6|940.5|939.9|2
1656042300000|2022-06-24 03:45:00|941.2|940.2|940|939.4|941.2|940.4|940|939.4|6
1656042600000|2022-06-24 03:50:00|939.9|939.3|939.5|938.9|940|939.4|939.5|938.5|17
1656042900000|2022-06-24 03:55:00|939.8|939.2|940.5|939.9|940.8|940.2|939.5|938.9|11
1656043200000|2022-06-24 04:00:00|940.7|940.1|943.4|942.4|943.4|942.4|940.7|940.1|27
1656043500000|2022-06-24 04:05:00|943.5|942.5|944.5|943.5|944.5|943.9|943.3|942.5|17
1656043800000|2022-06-24 04:10:00|944.3|943.7|944.6|944|944.7|944.1|944.3|943.6|6
1656044100000|2022-06-24 04:15:00|944.8|944.2|946.7|945.7|946.9|946|944.3|943.7|18
1656044400000|2022-06-24 04:20:00|946.6|946|945.7|945.1|947.5|946.9|945.7|945|21
1656044700000|2022-06-24 04:25:00|945.6|944.7|945.6|945|946.4|945.6|945.6|944.7|4
1656045000000|2022-06-24 04:30:00|945.7|945.1|946.1|945.5|946.5|945.8|945.6|944.6|6
1656045300000|2022-06-24 04:35:00|945.7|945.1|946.1|945.5|946.5|945.7|944.8|944|14
1656045600000|2022-06-24 04:40:00|945.6|945.1|946.3|945.7|946.3|945.7|945.6|944.9|0
1656045900000|2022-06-24 04:45:00|946.2|945.6|944.9|944.3|946.2|945.6|944.9|944.1|3
1656046200000|2022-06-24 04:50:00|945.2|944.6|944.4|943.8|945.2|944.6|944.2|943.6|5
1656046500000|2022-06-24 04:55:00|944.3|943.7|944.3|943.7|944.7|944.1|944.2|943.6|11
1656046800000|2022-06-24 05:00:00|944.4|943.8|944.8|944.2|945.6|945|944.3|943.5|10
1656047100000|2022-06-24 05:05:00|944.9|944.3|945.6|945|945.6|945|944.9|944.3|7
1656047400000|2022-06-24 05:10:00|945.5|944.9|947.4|946.8|947.5|946.9|945.4|944.4|20
1656047700000|2022-06-24 05:15:00|947.3|946.7|947.3|946.7|947.7|947.1|946.7|946|2
1656048000000|2022-06-24 05:20:00|947.4|946.8|947.5|946.5|947.7|947.1|947.1|946.4|6
1656048300000|2022-06-24 05:25:00|947.2|946.6|947.3|946.3|947.5|946.7|946.9|946.1|2
1656048600000|2022-06-24 05:30:00|947.1|946.5|947.3|946.3|947.6|946.7|946.7|945.9|0
1656048900000|2022-06-24 05:35:00|947.2|946.6|946.6|946|947.3|946.6|946.6|945.8|3
1656049200000|2022-06-24 05:40:00|947.1|946.1|947.4|946.8|947.4|946.8|947.1|946.1|2
1656049500000|2022-06-24 05:45:00|947.3|946.7|949.1|948.5|949.1|948.5|947.2|946.6|28
1656049800000|2022-06-24 05:50:00|948.9|948.3|948.7|948.1|949.3|948.7|948.7|948.1|16
1656050100000|2022-06-24 05:55:00|948.6|948|948.4|947.8|949|948.3|948.4|947.8|28
1656050400000|2022-06-24 06:00:00|948.2|947.6|948.1|947.5|948.9|948.3|947.7|947.1|30
1656050700000|2022-06-24 06:05:00|948.3|947.3|947.7|947.1|948.3|947.5|947.7|947.1|55
1656051000000|2022-06-24 06:10:00|947.9|947.3|947.3|946.7|948.4|947.8|947.3|946.7|22
1656051300000|2022-06-24 06:15:00|947.2|946.6|946.2|945.6|947.2|946.6|945.9|945.3|50
1656051600000|2022-06-24 06:20:00|946.1|945.5|945.7|945.1|946.8|946|945.7|945.1|7
1656051900000|2022-06-24 06:25:00|946.1|945.5|945.3|944.7|946.5|945.7|945.3|944.5|2
1656052200000|2022-06-24 06:30:00|945.2|944.6|945.5|944.5|945.5|944.7|943.9|943.3|21
1656052500000|2022-06-24 06:35:00|945.4|944.8|949|948|949|948.2|945.4|944.8|5
1656052800000|2022-06-24 06:40:00|948.8|948.2|947.5|946.5|949|948.2|947.3|946.5|16
1656053100000|2022-06-24 06:45:00|947.3|946.7|947.3|946.3|947.9|947.1|946.8|945.6|0
1656053400000|2022-06-24 06:50:00|947.1|946.5|946.8|945.8|947.4|946.5|946.1|945.3|3
1656053700000|2022-06-24 06:55:00|947.1|945.6|947.3|946.3|947.3|946.5|946.2|945.6|6
1656054000000|2022-06-24 07:00:00|947.1|946.5|945.3|944.7|947.3|946.6|944.1|943.1|10
1656054300000|2022-06-24 07:05:00|945.4|944.8|946.8|945.8|946.8|946|945.1|944.1|5
1656054600000|2022-06-24 07:10:00|946.4|945.7|945.1|944.1|947.1|946.5|944.9|944.1|18
1656054900000|2022-06-24 07:15:00|944.9|944.3|944.6|943.1|945.1|944.3|943.9|943.1|6
1656055200000|2022-06-24 07:20:00|944.4|943.4|942.1|941.1|944.4|943.4|940.7|939.9|40
1656055500000|2022-06-24 07:25:00|942|941|945.3|944.3|945.3|944.3|942|940.9|4
1656055800000|2022-06-24 07:30:00|945.1|944.5|946.1|945.1|946.3|945.7|944.4|943.8|14
1656056100000|2022-06-24 07:35:00|945.8|945.2|945.1|944.5|945.9|945.2|944.9|943.9|1
1656056400000|2022-06-24 07:40:00|945.3|944.3|945.2|944.2|945.8|944.7|944.4|943.6|7
1656056700000|2022-06-24 07:45:00|945.3|944.3|944.5|943.5|945.4|944.6|944.4|943.5|20
1656057000000|2022-06-24 07:50:00|944.3|943.7|945.2|944.2|945.4|944.5|944.3|943.4|7
1656057300000|2022-06-24 07:55:00|944.9|944.3|945.3|944.3|945.3|944.3|944.3|943.5|26
1656057600000|2022-06-24 08:00:00|945.1|944.5|943.2|942.2|945.2|944.5|943.2|942.1|1
1656057900000|2022-06-24 08:05:00|943.1|942.1|941.3|940.3|943.3|942.1|940.6|939.9|3
1656058200000|2022-06-24 08:10:00|940.9|940.4|940.3|939.3|941.9|941.1|940.2|939.3|9
1656058500000|2022-06-24 08:15:00|940.1|939.5|941.8|940.8|941.8|940.8|939.6|938.8|7
1656058800000|2022-06-24 08:20:00|941.5|940.5|941.5|940.9|941.8|941.1|941.2|940.1|0
1656059100000|2022-06-24 08:25:00|941.6|941|942.6|941.6|942.6|941.6|941.3|940.5|1
1656059400000|2022-06-24 08:30:00|942.5|941.9|943.7|942.7|944.4|943.2|942.5|941.5|3
1656059700000|2022-06-24 08:35:00|943.5|942.9|944.9|943.9|945|944.2|943.3|942.7|11
1656060000000|2022-06-24 08:40:00|945|944|944.9|943.9|945.2|944.4|944.6|943.8|4
1656060300000|2022-06-24 08:45:00|944.6|944|950.6|950|950.6|950|943.6|942.9|165
1656060600000|2022-06-24 08:50:00|950.7|949.6|950|949|951.1|950.1|949.4|948.2|20
1656060900000|2022-06-24 08:55:00|950.3|948.8|953.6|953|953.7|953|949.3|948.4|50
1656061200000|2022-06-24 09:00:00|953.7|953.1|956|955|956.5|955.6|952.1|951.3|165
1656061500000|2022-06-24 09:05:00|955.7|955.1|958.8|957.8|958.9|958|954.2|953.3|123
1656061800000|2022-06-24 09:10:00|958.6|958|961.8|961.2|961.9|961.2|958.1|957.3|187
1656062100000|2022-06-24 09:15:00|961.7|961.1|961.2|960.6|963.9|962.7|961|960.3|85
1656062400000|2022-06-24 09:20:00|961.1|960.5|962.6|962|962.9|962|960.1|958.9|34
1656062700000|2022-06-24 09:25:00|962.9|961.4|963.4|962.4|963.9|962.9|962|960.8|38
1656063000000|2022-06-24 09:30:00|963.5|962.5|962.5|961.9|963.9|963.1|962|961.4|37
1656063300000|2022-06-24 09:35:00|962.7|961.7|962.7|962.1|963.7|962.6|961.9|961.2|504
1656063600000|2022-06-24 09:40:00|962.6|962|965.6|964.6|967.7|966.9|962.5|961.7|101
1656063900000|2022-06-24 09:45:00|965.5|964.9|966.5|965.9|967.3|966.4|964.6|963.9|38
1656064200000|2022-06-24 09:50:00|966.7|965.7|964.4|963.8|966.8|966|963.7|963.1|25
1656064500000|2022-06-24 09:55:00|964|963.4|965.3|964.3|965.6|964.3|962.7|961.9|15
1656064800000|2022-06-24 10:00:00|965.6|964.1|963.2|962.2|965.7|964.8|962.9|962.1|1
1656065100000|2022-06-24 10:05:00|963.3|962.3|965.1|963.6|965.1|963.8|962.6|962|13
1656065400000|2022-06-24 10:10:00|965.2|963.7|966.6|965.6|968.2|967.3|964.7|963.7|131
1656065700000|2022-06-24 10:15:00|966.7|965.7|967.9|966.9|968.8|968|965.9|965.3|76
1656066000000|2022-06-24 10:20:00|968.2|967.3|967.5|966.9|968.2|967.5|967|966.1|112
1656066300000|2022-06-24 10:25:00|967.6|967|967.6|967|968.4|967.8|966.5|965.7|182
1656066600000|2022-06-24 10:30:00|967.4|966.6|965.1|964.1|967.4|966.6|964.7|963.9|61
1656066900000|2022-06-24 10:35:00|965.2|964.2|966.1|965.5|966.2|965.5|964.2|963.4|14
1656067200000|2022-06-24 10:40:00|965.9|964.9|966.1|965.1|966.8|966|965.5|964.7|39
1656067500000|2022-06-24 10:45:00|965.9|965.3|966.9|966.3|966.9|966.3|965.9|965.2|20
1656067800000|2022-06-24 10:50:00|967|966.4|967.4|966.4|968.6|967.6|966.7|965.9|34
1656068100000|2022-06-24 10:55:00|967|966.3|965.4|964.8|967.4|966.8|965.2|964.3|11
1656068400000|2022-06-24 11:00:00|965.1|964.5|966.4|965.4|966.7|965.9|965.1|963.9|30
1656068700000|2022-06-24 11:05:00|965.6|965|966.4|965.4|967.2|966.1|965.4|964.7|1
1656069000000|2022-06-24 11:10:00|966.6|965.6|966.9|965.9|967.3|966.6|966.5|965.6|3
1656069300000|2022-06-24 11:15:00|966.7|966.1|964.7|964.1|966.9|966.1|964.7|963.8|16
1656069600000|2022-06-24 11:20:00|965.1|963.9|964.7|963.7|965.7|964.6|964.4|963.2|8
1656069900000|2022-06-24 11:25:00|965.1|963.6|966.2|965.2|966.3|965.5|964.7|963.4|10
1656070200000|2022-06-24 11:30:00|966.1|965.1|966.5|965.9|967.6|966.6|965.5|964.4|10
1656070500000|2022-06-24 11:35:00|966.6|965.6|966|965|967.7|966.8|965.4|964.6|10
1656070800000|2022-06-24 11:40:00|966.2|964.7|966.7|966.1|967.3|966.5|965.5|964.6|11
1656071100000|2022-06-24 11:45:00|967|966|966.9|966.3|967.7|967|966.4|965.4|10
1656071400000|2022-06-24 11:50:00|967.2|966.6|970.8|969.8|971.6|970.8|967.2|966.2|40
1656071700000|2022-06-24 11:55:00|970.6|970|972.3|971.7|972.8|972.1|969.7|968.8|80
1656072000000|2022-06-24 12:00:00|972.5|971.9|969.5|968.9|972.7|971.9|968.8|968.1|66
1656072300000|2022-06-24 12:05:00|969.9|968.4|968.9|968.3|970.1|969.5|968.8|968.2|38
1656072600000|2022-06-24 12:10:00|969|968.4|969.9|969.3|971.2|970.2|969|968.3|138
1656072900000|2022-06-24 12:15:00|970.3|969.4|969.9|969.3|970.8|969.8|968.9|968.2|60
1656073200000|2022-06-24 12:20:00|969.5|968.9|968.6|967.6|969.7|968.9|966.3|965.5|168
1656073500000|2022-06-24 12:25:00|968.4|967.8|969.2|968.2|970|969|968.4|967.5|130
1656073800000|2022-06-24 12:30:00|969|968.4|967.4|966.8|970.7|970|967.4|966.8|44
1656074100000|2022-06-24 12:35:00|967.3|966.7|967.1|966.5|967.8|967|966.4|965.7|42
1656074400000|2022-06-24 12:40:00|967|966.4|967.3|966.7|968.1|967.3|967|966.4|29
1656077400000|2022-06-24 13:30:00|968.2|966.8|961.9|961.3|968.9|968|961.9|961.3|354
1656077700000|2022-06-24 13:35:00|961.8|961.2|962.3|961.3|963.1|962.5|960.5|959.9|412
1656078000000|2022-06-24 13:40:00|962.2|961.6|958.3|957.7|962.4|961.6|958|957.2|203
1656078300000|2022-06-24 13:45:00|958.4|957.8|961.1|960.1|962.8|962.2|958|957.3|119
1656078600000|2022-06-24 13:50:00|960.9|960.3|956|955.4|961.8|961.2|956|955.4|371
1656078900000|2022-06-24 13:55:00|956.1|955.5|954.3|953.3|957.1|956.5|952.4|951.8|427
1656079200000|2022-06-24 14:00:00|954.1|953.5|954.6|953.6|956|955.2|952.3|951.3|251
1656079500000|2022-06-24 14:05:00|954.5|953.9|953.3|952.3|954.7|953.9|950|949.3|112
1656079800000|2022-06-24 14:10:00|952.6|952|956.1|955.5|956.3|955.5|951.4|950.6|128
1656080100000|2022-06-24 14:15:00|956.3|955.3|955.9|955.3|956.3|955.5|953.1|952.5|295
1656080400000|2022-06-24 14:20:00|956|955.4|958.1|957.5|958.6|957.8|955.1|954.5|239
1656080700000|2022-06-24 14:25:00|958|957.4|956.6|956|959.3|958.7|956.6|956|180
1656081000000|2022-06-24 14:30:00|956.3|955.3|953.8|953.2|956.6|955.7|951.4|950.7|219
1656081300000|2022-06-24 14:35:00|953.6|953|949.6|948.6|954.3|953.5|948.6|948|186
1656081600000|2022-06-24 14:40:00|949.4|948.8|950.2|949.6|950.6|949.9|946.4|945.6|214
1656081900000|2022-06-24 14:45:00|950.3|949.3|948.6|947.6|950.3|949.4|947.3|946.7|175
1656082200000|2022-06-24 14:50:00|948.4|947.8|948|947.4|949.4|948.8|945.1|944.5|267
1656082500000|2022-06-24 14:55:00|947.9|947.3|953.2|952.6|953.8|953.2|947.5|946.7|121
1656082800000|2022-06-24 15:00:00|953.4|952.8|954.1|953.5|957|956.4|953.3|952.6|238
1656083100000|2022-06-24 15:05:00|954.3|953.7|957.3|956.3|957.6|956.9|954.3|953.6|138
1656083400000|2022-06-24 15:10:00|957.1|956.5|957.1|956.1|958.9|958.3|956.3|955.5|106
1656083700000|2022-06-24 15:15:00|956.9|956.3|959.6|958.6|959.7|959|956.4|955.6|93
1656084000000|2022-06-24 15:20:00|959.1|958.5|955.9|955.3|959.4|958.7|955.9|955.3|131
1656084300000|2022-06-24 15:25:00|956|955.4|955|954.4|956.8|956.2|954.5|953.8|123
1656084600000|2022-06-24 15:30:00|954.9|954.3|954.9|954.3|956.6|955.9|954.8|954.1|63
1656084900000|2022-06-24 15:35:00|954.6|954|954.9|954.3|955.8|955.1|954.1|953.3|81
1656085200000|2022-06-24 15:40:00|954.7|954.1|954.6|954|955.8|955.1|954|953.3|129
1656085500000|2022-06-24 15:45:00|954.8|953.8|956.1|955.5|956.4|955.8|954|953.4|160
1656085800000|2022-06-24 15:50:00|956.3|955.3|954.4|953.8|957.8|957|954|953.2|155
1656086100000|2022-06-24 15:55:00|954.2|953.6|949.9|949.3|954.6|954|949.8|948.9|128
1656086400000|2022-06-24 16:00:00|950.1|949.1|948.3|947.7|951.5|950.9|948.3|947.7|213
1656086700000|2022-06-24 16:05:00|948|947.4|950.3|949.3|950.4|949.8|947.3|946.6|164
1656087000000|2022-06-24 16:10:00|950.5|949.9|950.4|949.8|951.7|951.1|949.4|948.6|181
1656087300000|2022-06-24 16:15:00|950.5|949.9|950.6|950|951.7|951.1|950.1|949.5|209
1656087600000|2022-06-24 16:20:00|950.4|949.8|946.1|945.5|950.6|949.8|944.4|943.8|134
1656087900000|2022-06-24 16:25:00|945.9|945.1|949.6|948.6|950.5|949.9|944|943.2|186
1656088200000|2022-06-24 16:30:00|949.1|948.5|948.2|947.6|949.6|948.8|947.7|947|149
1656088500000|2022-06-24 16:35:00|948.1|947.5|951.4|950.8|953|952|948.1|947.5|298
1656088800000|2022-06-24 16:40:00|951.3|950.7|952.4|951.8|952.8|952.2|951.3|950.7|83
1656089100000|2022-06-24 16:45:00|952.3|951.7|953.5|952.9|953.5|952.9|952.1|951.5|129
1656089400000|2022-06-24 16:50:00|953.4|952.8|952.9|952.3|954.6|953.9|952.1|951.5|283
1656089700000|2022-06-24 16:55:00|952.6|952|952.8|951.8|954.4|953.8|952.6|951.8|72
1656090000000|2022-06-24 17:00:00|952.6|952|949.6|948.6|952.8|952|949.4|948.6|122
1656090300000|2022-06-24 17:05:00|949.4|948.8|946.4|945.8|949.8|949|946.3|945.6|88
1656090600000|2022-06-24 17:10:00|946.2|945.6|944.3|943.3|946.6|946|944|943.3|88
1656090900000|2022-06-24 17:15:00|944.1|943.5|946.3|945.3|946.6|945.8|944|943.2|70
1656091200000|2022-06-24 17:20:00|946.1|945.5|946|945.4|946.6|945.9|945.9|945.1|76
1656091500000|2022-06-24 17:25:00|946.1|945.5|946.6|946|947.1|946.3|945.8|945.2|79
1656091800000|2022-06-24 17:30:00|946.5|945.9|946.8|946.2|947.6|946.8|946.5|945.9|55
1656092100000|2022-06-24 17:35:00|947.3|946.7|945.5|944.9|947.3|946.7|945.4|944.8|90
1656092400000|2022-06-24 17:40:00|945.4|944.8|945|944.4|945.5|944.9|944.5|943.8|118
1656092700000|2022-06-24 17:45:00|945.3|944.7|947.4|946.8|947.8|947.2|944.8|944.2|116
1656093000000|2022-06-24 17:50:00|947.3|946.7|944.5|943.9|947.5|946.9|944|943.3|250
1656093300000|2022-06-24 17:55:00|944.4|943.8|941.4|940.8|944.5|943.9|940.9|940.3|257
1656093600000|2022-06-24 18:00:00|941.5|940.9|939.6|939|941.7|940.9|939.2|938.6|1251
1656093900000|2022-06-24 18:05:00|939.5|938.9|938.9|938.3|939.6|939|937.7|937.1|986
1656094200000|2022-06-24 18:10:00|939|938.4|937.9|937.3|939.1|938.5|934.2|933.6|1731
1656094500000|2022-06-24 18:15:00|937.7|937.1|936.8|935.3|941.7|940.7|935.9|935.2|953
1656288000000|2022-06-27 00:00:00|934.9|934.3|930.1|929.5|936.2|935.6|926.6|925.8|523
1656288300000|2022-06-27 00:05:00|930.2|929.6|930.4|929.4|931.8|931|928.6|927.5|127
1656288600000|2022-06-27 00:10:00|929.9|929.3|934.6|933.6|934.8|933.7|929.8|928.8|54
1656288900000|2022-06-27 00:15:00|934.3|933.7|931|929.5|935|934.1|930.9|929.5|72
1656289200000|2022-06-27 00:20:00|930.8|930.2|929.6|929|931.3|930.6|929.4|928.8|68
1656289500000|2022-06-27 00:25:00|929.8|929.2|930.3|928.8|930.3|929.2|929.8|928.8|12
1656289800000|2022-06-27 00:30:00|929.9|928.9|927.9|926.9|930.8|929.5|927.6|926.9|64
1656290100000|2022-06-27 00:35:00|927.6|927|928.1|927.1|928.8|927.7|927.6|926.8|36
1656290400000|2022-06-27 00:40:00|928.4|927.4|930.1|929.1|931.5|930.8|928.1|927|46
1656290700000|2022-06-27 00:45:00|930.2|929.5|930.4|929.8|930.4|929.8|929.8|929.1|11
1656291000000|2022-06-27 00:50:00|929.6|929.4|930.1|929.5|930.5|929.7|929.6|928.8|36
1656291300000|2022-06-27 00:55:00|930.5|929|930.3|929.7|930.5|929.7|929.8|929|7
1656291600000|2022-06-27 01:00:00|930.5|929.9|932.4|931.4|932.4|931.5|930.1|929.2|65
1656291900000|2022-06-27 01:05:00|932.8|931.3|934.6|934|934.9|934|932.6|931.3|34
1656292200000|2022-06-27 01:10:00|934.8|934.2|935.1|934.5|935.2|934.5|934.1|932.8|21
1656292500000|2022-06-27 01:15:00|935.2|934.6|935.6|935|935.7|935.1|934.7|934.1|22
1656292800000|2022-06-27 01:20:00|935.7|935.1|939|937.5|939.3|938.6|934.8|933.8|91
1656293100000|2022-06-27 01:25:00|939.5|938|940.2|939.2|940.2|939.5|938.7|937.5|63
1656293400000|2022-06-27 01:30:00|940.8|940.2|946.4|945.4|948.3|946.8|940.8|940.2|170
1656293700000|2022-06-27 01:35:00|946.8|945.3|943.9|942.9|947.3|946.5|943.5|942.8|70
1656294000000|2022-06-27 01:40:00|944.3|942.8|942.8|941.3|944.3|942.9|941.8|940.8|42
1656294300000|2022-06-27 01:45:00|942.5|941|941.3|939.8|942.5|941|939.4|938.3|35
1656294600000|2022-06-27 01:50:00|940.9|939.9|941.4|940.4|941.9|940.4|940.1|938.7|20
1656294900000|2022-06-27 01:55:00|942.3|940.8|943.5|942|943.8|942.7|942.1|940.7|38
1656295200000|2022-06-27 02:00:00|943.4|942.4|945.5|944|946.1|945.5|943.3|942.3|20
1656295500000|2022-06-27 02:05:00|945.2|944.2|943.9|942.4|945.2|944.2|942.7|941.5|38
1656295800000|2022-06-27 02:10:00|943.8|942.3|943.5|942.9|944|943.4|943.5|942.3|10
1656296100000|2022-06-27 02:15:00|943.8|943.2|944|942.5|944|943.2|943.4|942.2|13
1656296400000|2022-06-27 02:20:00|943.8|942.3|943.5|942|943.8|942.6|942.8|941.8|4
1656296700000|2022-06-27 02:25:00|943.4|942.4|943.3|941.8|943.5|942.4|942.7|941.8|6
1656297000000|2022-06-27 02:30:00|943.5|942|945.8|944.3|946.5|945.4|943.4|942|57
1656297300000|2022-06-27 02:35:00|945.7|944.2|944.5|943|945.7|944.7|944.4|943|9
1656297600000|2022-06-27 02:40:00|944.2|943.2|944.5|943|944.5|943.5|944|943|3
1656297900000|2022-06-27 02:45:00|944.3|942.8|944.7|943.7|944.7|943.7|943.9|942.8|1
1656298200000|2022-06-27 02:50:00|944.6|944|944.4|942.9|944.6|944|943.8|942.5|5
1656298500000|2022-06-27 02:55:00|944.3|942.8|944|942.5|945|943.7|943.7|942.5|6
1656298800000|2022-06-27 03:00:00|943.7|942.7|943.9|942.9|944|942.9|943.3|942|5
1656299100000|2022-06-27 03:05:00|943.6|943|943.2|942.2|944|943|942.9|941.8|15
1656299400000|2022-06-27 03:10:00|943.1|942.5|943.2|942.2|943.3|942.5|942.6|941.7|1
1656299700000|2022-06-27 03:15:00|942.9|942.3|942.9|942.3|943.2|942.3|942.9|942.2|0
1656300000000|2022-06-27 03:20:00|943.2|942.2|942.2|941.2|943.3|942.5|942.2|941.2|9
1656300300000|2022-06-27 03:25:00|941.9|940.9|941.7|940.7|942.1|940.9|941.4|940.3|8
1656300600000|2022-06-27 03:30:00|941.4|940.8|942.3|940.8|942.3|940.8|941.4|940.4|6
1656300900000|2022-06-27 03:35:00|942.2|941.6|942.3|940.8|942.3|941.6|942.2|940.8|3
1656301200000|2022-06-27 03:40:00|942.2|940.7|942.1|940.6|942.2|940.7|942.1|940.6|3
1656301500000|2022-06-27 03:45:00|941.4|940.4|939.9|939.3|941.4|940.5|939.9|938.9|9
1656301800000|2022-06-27 03:50:00|940.2|939.2|938.8|937.3|940.6|939.2|938.4|937.3|42
1656302100000|2022-06-27 03:55:00|938.4|937.4|938.6|938|938.7|938.1|938.4|937.4|5
1656302400000|2022-06-27 04:00:00|938.9|937.9|938.9|938.3|938.9|938.3|938.9|937.9|1
1656302700000|2022-06-27 04:05:00|939.6|939|939.9|939.3|940.2|939.4|939.6|939|5
1656303000000|2022-06-27 04:10:00|940|939.4|940.4|939.8|940.7|940.1|939.7|939.1|17
1656303300000|2022-06-27 04:15:00|940.5|939.9|939.7|938.7|940.5|939.9|939.7|938.6|109
1656303600000|2022-06-27 04:20:00|940.1|938.6|939.7|938.7|940.1|939.3|939.7|938.6|0
1656303900000|2022-06-27 04:25:00|940.1|938.6|939.8|938.3|940.1|938.7|939.7|938.3|0
1656304200000|2022-06-27 04:30:00|939.4|938.4|937.9|937.3|939.4|938.5|937.9|937.3|15
1656304500000|2022-06-27 04:35:00|937.1|936.5|937.7|936.7|938.1|937.5|936.1|935.3|19
1656304800000|2022-06-27 04:40:00|937.6|937|938.4|937.4|938.5|937.9|937.4|936.3|12
1656305100000|2022-06-27 04:45:00|939|937.8|939.7|938.7|939.7|939|939|937.4|11
1656305400000|2022-06-27 04:50:00|939.4|938.8|939.2|938.6|939.9|939.3|939.2|938.6|12
1656305700000|2022-06-27 04:55:00|939.1|938.5|939.1|938.5|939.2|938.5|938.2|937.6|7
1656306000000|2022-06-27 05:00:00|939.2|938.2|938.6|938|939.2|938.5|938.6|938|2
1656306300000|2022-06-27 05:05:00|938.5|937.9|937.6|937|938.5|937.9|937|936.3|12
1656306600000|2022-06-27 05:10:00|937.5|936.9|938.2|937.2|938.2|937.2|937.4|936.8|2
1656306900000|2022-06-27 05:15:00|938.1|937.5|938.1|937.5|939.1|937.7|937.7|937.1|8
1656307200000|2022-06-27 05:20:00|938.4|937.4|939.4|938.8|939.5|938.9|938.4|937.4|6
1656307500000|2022-06-27 05:25:00|939.5|938.9|939.7|938.7|940.4|939.5|939.4|938.7|7
1656307800000|2022-06-27 05:30:00|940.4|939.4|938.9|937.9|940.8|939.8|938.9|937.9|6
1656308100000|2022-06-27 05:35:00|939.7|938.2|939.8|938.3|940|938.7|939.4|938.1|3
1656308400000|2022-06-27 05:40:00|939.7|938.7|939.6|939|940.6|939.1|939|938.3|22
1656308700000|2022-06-27 05:45:00|940|938.3|940.5|939.5|940.6|939.8|939.6|938.3|8
1656309000000|2022-06-27 05:50:00|940.8|939.3|940.8|939.3|940.8|940.2|940.1|938.8|15
1656309300000|2022-06-27 05:55:00|940.5|939.5|940.7|939.7|940.8|940.2|940|938.6|32
1656309600000|2022-06-27 06:00:00|940.8|939.3|939|938|940.8|939.3|938.8|937.8|10
1656309900000|2022-06-27 06:05:00|938.6|937.7|939.7|938.7|939.7|938.7|937.5|936.8|14
1656310200000|2022-06-27 06:10:00|940.1|938.6|939.4|938.8|940.1|939|939.4|938.6|10
1656310500000|2022-06-27 06:15:00|939.6|938.1|939.3|937.8|939.6|938.2|939.2|937.8|6
1656310800000|2022-06-27 06:20:00|939.2|937.7|940.5|939.5|940.7|939.8|939|937.6|31
1656311100000|2022-06-27 06:25:00|940.6|939.1|940.2|939.2|940.6|939.3|939.6|938.8|6
1656311400000|2022-06-27 06:30:00|940.6|939.1|942.6|941.1|943.7|943|940.2|939.1|38
1656311700000|2022-06-27 06:35:00|942.5|941.5|943|942|943.3|942.5|942.5|941.5|4
1656312000000|2022-06-27 06:40:00|942.7|941.7|944.1|943.5|944.3|943.7|942.4|941.6|16
1656312300000|2022-06-27 06:45:00|945.1|943.6|943.2|942.2|945.3|944|942.6|942|13
1656312600000|2022-06-27 06:50:00|943.3|941.8|942.6|941.1|943.3|942.2|942.2|941.1|19
1656312900000|2022-06-27 06:55:00|942.2|941.2|942.8|941.3|942.8|941.7|942.2|941.1|5
1656313200000|2022-06-27 07:00:00|942.5|941.5|938.2|937.2|942.6|941.5|937.9|937.2|21
1656313500000|2022-06-27 07:05:00|939.8|938.3|938.5|937.5|940.1|938.8|938|937|35
1656313800000|2022-06-27 07:10:00|938.4|937.8|941.7|940.7|941.7|940.7|938.4|937.5|12
1656314100000|2022-06-27 07:15:00|942.3|940.8|939.6|939|942.3|941|939.6|938.7|4
1656314400000|2022-06-27 07:20:00|939.7|938.7|940|939|940.3|939.3|938.5|937.8|11
1656314700000|2022-06-27 07:25:00|939.7|938.7|940.8|939.3|940.8|939.8|939.1|938.5|8
1656315000000|2022-06-27 07:30:00|940.7|939.7|940.5|939.5|941|940|939.7|938.7|103
1656315300000|2022-06-27 07:35:00|940.7|939.7|937.1|936.5|940.7|939.8|936.6|936|13
1656315600000|2022-06-27 07:40:00|937.4|936.8|937|936|938.7|937.8|936.1|935.5|38
1656315900000|2022-06-27 07:45:00|936.1|936.4|938.6|938|939|938.2|936.1|935.5|14
1656316200000|2022-06-27 07:50:00|938.4|937.8|940.7|939.7|940.7|940|938.2|937.2|10
1656316500000|2022-06-27 07:55:00|940.2|939.2|940.7|939.7|940.9|940.3|939.9|939|28
1656316800000|2022-06-27 08:00:00|940.6|940|939.7|938.7|941.2|940.4|939.7|938.7|4
1656317100000|2022-06-27 08:05:00|939.9|938.4|939.2|938.2|939.9|938.7|937.9|937.2|32
1656317400000|2022-06-27 08:10:00|938.8|938.5|939.7|938.7|939.7|938.7|938.8|937.9|3
1656317700000|2022-06-27 08:15:00|940.2|939.2|939.7|938.7|940.7|939.7|939.7|938.7|6
1656318000000|2022-06-27 08:20:00|939.9|939.1|940.7|940.1|941.4|940.4|939.9|939.1|11
1656318300000|2022-06-27 08:25:00|940.5|939.9|939.4|938.8|940.7|940.1|939.4|938.7|7
1656318600000|2022-06-27 08:30:00|939.2|938.2|938.2|937.6|939.2|938.2|937.4|936.5|56
1656318900000|2022-06-27 08:35:00|938.5|937.5|939.6|938.1|939.6|938.1|938.2|937.4|2
1656319200000|2022-06-27 08:40:00|939.2|938.2|939.7|938.7|940.2|939.3|939.2|938.2|18
1656319500000|2022-06-27 08:45:00|939.9|939.1|949.9|948.4|950.3|949.7|939.9|939|323
1656319800000|2022-06-27 08:50:00|949.7|948.2|948.7|947.7|951|950.3|947.7|946.9|99
1656320100000|2022-06-27 08:55:00|949|948|949.2|948.2|950.7|949.8|948.2|947.6|79
1656320400000|2022-06-27 09:00:00|950|948.5|947.9|946.4|950.5|949.8|946.4|945.6|304
1656320700000|2022-06-27 09:05:00|947.5|946.5|944.2|943.2|947.5|946.5|943.5|942.4|140
1656321000000|2022-06-27 09:10:00|943.9|943.3|944.4|943.8|944.6|943.9|943.4|942.6|27
1656321300000|2022-06-27 09:15:00|944.5|943|944.4|943.8|944.5|943.9|943.2|942.4|23
1656321600000|2022-06-27 09:20:00|943.9|943.3|946.9|946.3|947|946.3|943.2|942.2|94
1656321900000|2022-06-27 09:25:00|946.4|945.8|951|950|951.9|950.8|946.3|945.7|46
1656322200000|2022-06-27 09:30:00|950.9|949.4|949.9|949.3|952.6|951.9|949.9|949.2|105
1656322500000|2022-06-27 09:35:00|950.1|948.6|951.2|950.6|951.2|950.6|948.2|946.9|100
1656322800000|2022-06-27 09:40:00|951|950.4|949.7|949.1|951.7|951.1|949.4|948.7|40
1656323100000|2022-06-27 09:45:00|949.8|949.2|949.9|949.3|950|949.4|948.9|948.2|282
1656323400000|2022-06-27 09:50:00|950|949.4|950.6|949.1|951.2|950.4|949.7|948.4|30
1656323700000|2022-06-27 09:55:00|950|949|948.2|947.2|950.4|949|948.2|946.9|41
1656324000000|2022-06-27 10:00:00|948.3|947.3|946.5|945.5|948.8|948.1|946.4|945.1|28
1656324300000|2022-06-27 10:05:00|946.2|945.6|946.7|946.1|947|946.1|946.2|945.4|11
1656324600000|2022-06-27 10:10:00|946.6|946|943.9|943.3|946.6|946|943.8|943.2|23
1656324900000|2022-06-27 10:15:00|943.8|943.2|945.2|944.6|945.4|944.6|941.8|941.1|52
1656325200000|2022-06-27 10:20:00|945|944|943.6|942.1|945.4|944.5|943.4|942.1|177
1656325500000|2022-06-27 10:25:00|944.1|942.6|945.6|944.1|945.6|944.6|944.1|942.6|9
1656325800000|2022-06-27 10:30:00|945.9|944.4|948.6|947.1|948.6|947.6|945.5|944.4|25
1656326100000|2022-06-27 10:35:00|947.9|947.3|948.2|947.6|948.9|947.6|947.4|946.6|74
1656326400000|2022-06-27 10:40:00|948.1|946.6|949.1|947.6|949.1|948.3|948|946.6|15
1656326700000|2022-06-27 10:45:00|948.8|947.8|949.3|948.3|949.3|948.3|948.3|946.9|16
1656327000000|2022-06-27 10:50:00|949.2|948.6|948.7|948.1|949.4|948.7|948.2|947.4|15
1656327300000|2022-06-27 10:55:00|949|948|946.5|945.5|949.2|948.6|946.2|945.4|58
1656327600000|2022-06-27 11:00:00|946.2|945.6|944.7|944.1|946.4|945.6|943.9|943.1|42
1656327900000|2022-06-27 11:05:00|944.8|944.2|944.9|943.4|945.3|944.7|944.2|943.3|38
1656328200000|2022-06-27 11:10:00|944.5|943.5|944.8|944.2|944.9|944.2|944.2|943.4|17
1656328500000|2022-06-27 11:15:00|944.7|944.1|944.4|943.8|946|945.3|943.8|943.2|63
1656328800000|2022-06-27 11:20:00|944.6|943.1|945.1|943.6|945.4|944.6|944.4|943.1|140
1656329100000|2022-06-27 11:25:00|944.8|943.8|941.9|941.3|946.3|945.3|941.6|941|49
1656329400000|2022-06-27 11:30:00|942|941|943.1|941.6|943.9|943|941.9|941|19
1656329700000|2022-06-27 11:35:00|942.4|941.8|943.7|943.1|943.9|943.1|942.3|941.7|17
1656330000000|2022-06-27 11:40:00|943.8|943.2|944.8|943.8|945.6|945|943.8|943.1|54
1656330300000|2022-06-27 11:45:00|944.4|943.7|943.4|942.8|944.6|943.7|943.4|942.5|15
1656330600000|2022-06-27 11:50:00|943.8|943.3|944.7|944.1|945|944.1|943.4|942.5|41
1656330900000|2022-06-27 11:55:00|945|944|945.4|944.8|945.8|945.2|944.4|943.5|20
1656331200000|2022-06-27 12:00:00|945.3|944.7|943.8|942.8|945.8|945.1|943.3|942.4|28
1656331500000|2022-06-27 12:05:00|943.5|942.5|942.9|941.4|943.8|943.1|941.8|941.1|18
1656331800000|2022-06-27 12:10:00|942.8|941.8|944.9|944.3|945.1|944.5|942.4|941.4|25
1656332100000|2022-06-27 12:15:00|944.8|944.2|945|944.4|945.9|944.8|944.4|943.1|151
1656332400000|2022-06-27 12:20:00|945.8|944.3|944.9|943.4|945.9|944.7|944.3|943.3|33
1656332700000|2022-06-27 12:25:00|944.5|943.5|944.8|943.8|945.9|944.9|944.1|943.4|45
1656333000000|2022-06-27 12:30:00|944.7|944.1|942.2|941.6|944.8|944.1|942.2|941.5|25
1656333300000|2022-06-27 12:35:00|942.1|941.5|942|941.4|942.8|942.1|941.7|940.9|22
1656333600000|2022-06-27 12:40:00|942.1|941.5|942.7|942.1|943.7|942.4|941.7|940.7|563
1656336600000|2022-06-27 13:30:00|944.2|943.6|938|937.4|945.5|944.9|938|937.4|1530
1656336900000|2022-06-27 13:35:00|938.2|937|934.2|933.6|938.8|938.1|933|932.4|965
1656337200000|2022-06-27 13:40:00|934.3|933.7|939.6|939|940.8|940.2|933|932.4|885
1656337500000|2022-06-27 13:45:00|940|939.4|933.7|933.1|941.3|940.7|933.5|932.5|564
1656337800000|2022-06-27 13:50:00|933.8|932.8|930.7|930.1|935.3|934.4|930.1|929.5|748
1656338100000|2022-06-27 13:55:00|931|930.4|930.5|929.9|931.1|930.5|928.7|928.1|441
1656338400000|2022-06-27 14:00:00|930.3|929.7|928.5|927.9|931.8|931.2|927.6|927|710
1656338700000|2022-06-27 14:05:00|928.3|927.7|925.5|924.9|928.5|927.9|923.5|922.9|495
1656339000000|2022-06-27 14:10:00|925.3|924.7|926.6|926|927.3|926.7|924|923|907
1656339300000|2022-06-27 14:15:00|926.7|926.1|933.6|933|934|933.4|926.7|926.1|525
1656339600000|2022-06-27 14:20:00|933.5|932.9|934.2|933.6|934.5|933.9|932.6|932|693
1656339900000|2022-06-27 14:25:00|934.3|933.7|935.2|934.6|935.3|934.7|932.6|932|414
1656340200000|2022-06-27 14:30:00|935.3|934.7|940|939.4|940.8|940.1|934.2|933.3|521
1656340500000|2022-06-27 14:35:00|939.7|939.1|937.6|937|940.3|939.7|936.3|935.7|319
1656340800000|2022-06-27 14:40:00|937.7|937.1|940.2|939.6|940.5|939.9|936.8|936.2|403
1656341100000|2022-06-27 14:45:00|940.3|939.7|939.6|939|941.3|940.7|938.7|938|502
1656341400000|2022-06-27 14:50:00|939.5|938.9|938.2|937.6|944.8|944.1|938.2|937.5|493
1656341700000|2022-06-27 14:55:00|938.3|937.7|936.2|935.6|939.8|939.2|935.9|935.3|199
1656342000000|2022-06-27 15:00:00|936.5|935.9|935.1|934.5|938.3|937.3|934.2|933.5|372
1656342300000|2022-06-27 15:05:00|934.7|934.1|935.2|934.6|936.5|935.9|933.6|933|166
1656342600000|2022-06-27 15:10:00|935.1|934.5|940.8|939.8|940.8|940.1|934.5|933.9|217
1656342900000|2022-06-27 15:15:00|940.5|939.9|937|936.4|941.5|940.9|936.6|936|222
1656343200000|2022-06-27 15:20:00|937.1|936.1|936.5|935.9|937.9|937.3|935.5|934.9|332
1656343500000|2022-06-27 15:25:00|936.4|935.8|935.3|934.3|938.5|937.9|934.9|934.3|234
1656343800000|2022-06-27 15:30:00|934.8|933.8|934.5|933.9|936.6|935.6|934|933.3|184
1656344100000|2022-06-27 15:35:00|934.6|933.6|934.5|933.9|935.4|934.8|933.9|933.3|208
1656344400000|2022-06-27 15:40:00|934.4|933.8|932.5|931.9|935.5|934.9|932.1|931.5|291
1656344700000|2022-06-27 15:45:00|932.7|932.1|933|932.4|933.2|932.6|932.2|931.6|586
1656345000000|2022-06-27 15:50:00|933.1|932.5|931|930.4|933.6|933|930.5|929.4|137
1656345300000|2022-06-27 15:55:00|930.9|930.3|931.2|930.6|933.3|932.4|930.6|930|386
1656345600000|2022-06-27 16:00:00|931.4|930.8|932|931.4|932.6|931.9|930.4|929.8|156
1656345900000|2022-06-27 16:05:00|931.8|930.8|930.7|930.1|932.1|931.5|930|929.4|155
1656346200000|2022-06-27 16:10:00|930.5|929.9|929.7|929.1|930.5|929.9|928.9|928.3|551
1656346500000|2022-06-27 16:15:00|929.5|928.9|928|927.4|930.4|929.8|927.7|927.1|221
1656346800000|2022-06-27 16:20:00|928.2|927.6|926.5|925.9|929.3|928.6|925.2|924.6|279
1656347100000|2022-06-27 16:25:00|926.6|926|925.9|925.3|926.9|926.3|923.9|923.3|243
1656347400000|2022-06-27 16:30:00|925.6|925|916.6|915.6|926.3|925.6|915.9|915.3|705
1656347700000|2022-06-27 16:35:00|916.7|916.1|917.7|917.1|917.7|917.1|914.1|913.5|460
1656348000000|2022-06-27 16:40:00|917.5|916.9|918.5|917.9|918.6|918|914.2|913.6|351
1656348300000|2022-06-27 16:45:00|918.6|917.6|922.7|922.1|923.6|923|918.5|917.6|405
1656348600000|2022-06-27 16:50:00|922.5|921.9|926.1|925.1|926.1|925.1|922.5|921.9|289
1656348900000|2022-06-27 16:55:00|926|925.4|926.8|925.8|927.9|927.3|924.9|924.3|323
1656349200000|2022-06-27 17:00:00|926.7|926.1|927.4|926.8|927.6|926.8|925.9|925.3|256
1656349500000|2022-06-27 17:05:00|927.2|926.6|921.7|921.1|927.2|926.6|921.7|920.8|971
1656349800000|2022-06-27 17:10:00|921.3|920.3|919.1|918.5|921.3|920.3|919.1|918.3|237
1656350100000|2022-06-27 17:15:00|919.2|918.6|923|922.4|923.1|922.4|919.1|918.5|435
1656350400000|2022-06-27 17:20:00|923.1|922.5|923|922.4|924.1|923.5|922.7|922.1|264
1656350700000|2022-06-27 17:25:00|923.1|922.5|922.3|921.7|923.8|923.1|921.6|921|156
1656351000000|2022-06-27 17:30:00|922.5|921.9|920.9|920.3|922.8|922.1|920.9|920.3|318
1656351300000|2022-06-27 17:35:00|921|920.4|920|919.4|921.6|920.7|919.6|919|707
1656351600000|2022-06-27 17:40:00|919.9|919.3|921|920.4|921.5|920.9|919.4|918.8|227
1656351900000|2022-06-27 17:45:00|920.9|920.3|920.5|919.9|921.6|921|919.8|919.2|389
1656352200000|2022-06-27 17:50:00|920.6|920|921.3|920.7|921.9|921.3|918.6|918|266
1656352500000|2022-06-27 17:55:00|921.1|920.5|921.9|921.3|921.9|921.3|918.8|918.1|352
1656352800000|2022-06-27 18:00:00|921.8|921.2|920.1|919.1|921.9|921.3|920|919.1|398
1656353100000|2022-06-27 18:05:00|919.8|919.2|919.3|918.7|920.5|919.9|919|918.1|301
1656353400000|2022-06-27 18:10:00|919.1|918.5|917.9|917.3|920.6|920|916.3|915.7|1623
1656353700000|2022-06-27 18:15:00|918|917.4|919.6|918.1|919.9|919.3|918|917.4|735
1656374400000|2022-06-28 00:00:00|922.1|921.5|926.8|926.2|929.1|928.5|921.7|921.1|575
1656374700000|2022-06-28 00:05:00|927.1|926.1|928.1|927.1|928.5|927.7|926.7|926|226
1656375000000|2022-06-28 00:10:00|928.4|927.5|925.4|924.4|928.4|927.5|925.3|924.3|719
1656375300000|2022-06-28 00:15:00|925.3|924.7|923.1|922.5|925.9|925.3|923.1|922.4|93
1656375600000|2022-06-28 00:20:00|923.4|922.4|923.6|922.6|924.3|923.5|922.8|922.1|29
1656375900000|2022-06-28 00:25:00|923.9|922.9|927|925.5|927|925.9|923.9|922.9|24
1656376200000|2022-06-28 00:30:00|926.6|925.6|926.8|925.3|927.4|926.6|925.9|925|19
1656376500000|2022-06-28 00:35:00|926.6|925.6|925.9|924.9|926.9|925.9|925.3|924.5|15
1656376800000|2022-06-28 00:40:00|925.8|925.2|924.4|923.4|926.5|925.4|923.8|923.1|22
1656377100000|2022-06-28 00:45:00|923.8|923.2|925.9|925.3|926.4|925.4|923.8|923|40
1656377400000|2022-06-28 00:50:00|925.7|925.1|924.3|923.7|926.1|925.5|924.3|923.5|216
1656377700000|2022-06-28 00:55:00|924.2|923.6|922.1|921.5|924.5|923.8|922.1|921.4|114
1656378000000|2022-06-28 01:00:00|922.2|921.6|926.1|925.1|926.4|925.4|922.2|921.6|31
1656378300000|2022-06-28 01:05:00|925.8|925.2|925.1|924.1|925.9|925.2|924.5|923.9|34
1656378600000|2022-06-28 01:10:00|925.4|924.5|923.8|923.2|925.7|924.7|923.8|922.5|68
1656378900000|2022-06-28 01:15:00|924|923.4|923.3|922.7|924.5|923.5|923.3|922.7|20
1656379200000|2022-06-28 01:20:00|923.9|922.9|923.8|923.2|924.4|923.5|923.8|922.5|43
1656379500000|2022-06-28 01:25:00|924.1|923.5|923.6|923|924.3|923.5|923.6|922.8|9
1656379800000|2022-06-28 01:30:00|923.3|922.7|922.6|922|923.3|922.7|922.2|921.6|16
1656380100000|2022-06-28 01:35:00|922.7|921.7|923.8|923.2|924|923.4|922.6|921.7|22
1656380400000|2022-06-28 01:40:00|924.2|923.5|925.4|924.4|925.4|924.7|924.1|923.4|8
1656380700000|2022-06-28 01:45:00|925.1|924.5|925.7|924.7|925.9|925.2|924.8|924.2|25
1656381000000|2022-06-28 01:50:00|925.3|924.4|925.3|924.7|925.8|924.7|925.1|924.3|10
1656381300000|2022-06-28 01:55:00|925.1|924.5|925.1|924.5|925.2|924.5|924.7|923.7|83
1656381600000|2022-06-28 02:00:00|925.2|924.2|926.2|925.2|926.3|925.7|924.9|923.8|28
1656381900000|2022-06-28 02:05:00|925.8|925|926.2|925.2|926.5|925.5|925.6|924.9|63
1656382200000|2022-06-28 02:10:00|926.7|925.7|926.1|925.5|926.7|926|926.1|925.4|22
1656382500000|2022-06-28 02:15:00|926.2|925.6|926.6|926|927.2|926.6|926|925.4|25
1656382800000|2022-06-28 02:20:00|926.5|925.9|926.4|925.4|926.6|926|925.7|925.1|11
1656383100000|2022-06-28 02:25:00|926.5|925.9|928.2|927.2|928.2|927.5|926.5|925.7|14
1656383400000|2022-06-28 02:30:00|928.1|927.5|928.8|928.2|929.6|929|928.1|927.4|30
1656383700000|2022-06-28 02:35:00|929.5|928|930.1|929.5|930.5|929.9|929.3|928|21
1656384000000|2022-06-28 02:40:00|930|929.4|928.8|928.2|930|929.4|928.3|927.7|34
1656384300000|2022-06-28 02:45:00|928.9|927.9|928.8|928.2|928.9|928.2|928|927.4|35
1656384600000|2022-06-28 02:50:00|929.8|928.3|930.8|929.3|930.8|929.9|929.3|928.3|21
1656384900000|2022-06-28 02:55:00|930|929.4|930.7|929.7|930.7|929.7|929.6|928.5|8
1656385200000|2022-06-28 03:00:00|930.6|930|930|928.5|930.7|930|930|928.5|19
1656385500000|2022-06-28 03:05:00|930.2|928.7|930.2|929.2|930.2|929.2|930.2|928.7|3
1656385800000|2022-06-28 03:10:00|930.5|929|929.9|928.9|930.5|929.2|929.9|928.9|2
1656386100000|2022-06-28 03:15:00|930.3|928.8|930.7|929.7|931|929.8|929.7|928.7|20
1656386400000|2022-06-28 03:20:00|930.3|929.6|930.7|929.7|930.7|929.7|930.1|929.4|5
1656386700000|2022-06-28 03:25:00|931|930.4|930.8|929.3|931.2|930.5|930.4|929.3|57
1656387000000|2022-06-28 03:30:00|930.4|929.4|930.3|929.7|930.9|930.1|930.3|929.4|6
1656387300000|2022-06-28 03:35:00|930.5|929.9|930.3|929.7|931|930.2|930.3|929.5|7
1656387600000|2022-06-28 03:40:00|931|929.5|930.9|929.9|931.8|930.7|930.8|929.5|38
1656387900000|2022-06-28 03:45:00|931.2|930.2|930.9|929.9|931.3|930.2|930.5|929.8|167
1656388200000|2022-06-28 03:50:00|930.8|930.2|930.9|929.9|931|930.2|930.8|929.9|3
1656388500000|2022-06-28 03:55:00|931|930.4|930.9|929.9|931|930.4|930.8|929.9|61
1656388800000|2022-06-28 04:00:00|930.6|930|931.3|929.8|931.3|930|930.6|929.8|412
1656389100000|2022-06-28 04:05:00|931.2|930.2|930.9|929.9|931.4|930.2|930.9|929.8|3
1656389400000|2022-06-28 04:10:00|930.8|930.2|930.7|929.7|930.9|930.2|930.6|929.7|29
1656389700000|2022-06-28 04:15:00|930.4|929.8|930.6|930|930.7|930|930.4|929.7|2
1656390000000|2022-06-28 04:20:00|930.5|929.9|930.4|929.8|930.5|929.9|930.4|929.8|2
1656390300000|2022-06-28 04:25:00|||||||||1
1656390600000|2022-06-28 04:30:00|930.1|929.5|930|929.4|930.1|929.5|930|929.4|29
1656390900000|2022-06-28 04:35:00|930.1|929.5|930.4|929.8|930.4|929.8|930|929.4|17
1656391200000|2022-06-28 04:40:00|930.1|929.5|930.1|929.5|930.5|929.9|930.1|929.4|2
1656391500000|2022-06-28 04:45:00|929.7|929.1|929.7|928.7|929.7|929.1|929.7|928.7|5
1656391800000|2022-06-28 04:50:00|929.4|928.8|928.7|928.1|929.4|928.8|928.5|927.9|9
1656392100000|2022-06-28 04:55:00|928.9|928.3|928.9|928.3|929.2|928.5|928.7|928.1|9
1656392400000|2022-06-28 05:00:00|929.2|928.2|929.4|928.4|929.6|928.5|929.1|928.1|6
1656392700000|2022-06-28 05:05:00|929.8|928.3|929.8|928.3|929.9|929.1|929.7|928.3|1
1656393000000|2022-06-28 05:10:00|929.6|929|929.1|928.5|929.8|929.1|929|928.3|4
1656393300000|2022-06-28 05:15:00|929.2|928.2|929.2|928.2|929.2|928.6|928.7|928.1|3
1656393600000|2022-06-28 05:20:00|928.9|928.6|928.9|928.3|928.9|928.6|928.9|928.2|3
1656393900000|2022-06-28 05:25:00|929.2|928.6|929.7|929.1|929.7|929.1|929.2|928.6|7
1656394200000|2022-06-28 05:30:00|929.9|929.3|931.4|930.8|932.5|931.9|929.9|929.2|69
1656394500000|2022-06-28 05:35:00|931.6|931|932.1|931.5|933.2|932.2|931.6|930.6|71
1656394800000|2022-06-28 05:40:00|932|931.4|930.9|929.9|932.6|931.4|930.4|929.3|20
1656395100000|2022-06-28 05:45:00|931.1|930.3|932.3|930.8|932.7|932|930.9|930.2|19
1656395400000|2022-06-28 05:50:00|932.2|930.7|932.1|930.6|932.2|930.8|930.7|930.1|9
1656395700000|2022-06-28 05:55:00|931.9|931.3|933.1|931.6|933.5|932.9|931.9|931.1|17
1656396000000|2022-06-28 06:00:00|932.5|931.5|932.4|931.4|932.6|931.9|932|931.1|8
1656396300000|2022-06-28 06:05:00|932.1|931.5|933.8|932.3|933.8|932.4|931.6|930.8|39
1656396600000|2022-06-28 06:10:00|933.6|933|934.3|932.8|935.2|934.6|933.4|932.3|154
1656396900000|2022-06-28 06:15:00|934.6|933.1|935.1|934.5|935.4|934.8|934.1|933.1|40
1656397200000|2022-06-28 06:20:00|935.2|934.2|935.1|934.5|935.4|934.5|934.1|933.1|35
1656397500000|2022-06-28 06:25:00|935.2|934.2|935.6|935|936|935.4|934.4|933.7|104
1656397800000|2022-06-28 06:30:00|935.5|934.9|934.2|933.6|935.8|935|934.1|933.5|108
1656398100000|2022-06-28 06:35:00|934.7|933.7|934|933.4|935.2|934.2|933.9|932.8|77
1656398400000|2022-06-28 06:40:00|934.1|933.5|934.4|933.4|934.6|934|934.1|933.4|37
1656398700000|2022-06-28 06:45:00|934.2|933.8|934.7|933.7|934.7|933.8|934|933.4|130
1656399000000|2022-06-28 06:50:00|934.4|933.8|935.9|935.3|936.6|935.5|934.1|933.5|27
1656399300000|2022-06-28 06:55:00|935.6|935|935.1|933.6|936.3|935|934.7|933.6|19
1656399600000|2022-06-28 07:00:00|934.9|933.9|935.2|934.2|936|935|934.9|933.8|27
1656399900000|2022-06-28 07:05:00|935.3|933.8|935.1|934.5|935.4|934.8|934.8|933.8|18
1656400200000|2022-06-28 07:10:00|935.4|934.4|936.2|935.2|936.7|936.1|934.9|934.2|69
1656400500000|2022-06-28 07:15:00|936.1|935.5|935.4|934.8|937.6|937|935.3|934.7|54
1656400800000|2022-06-28 07:20:00|935.6|935|936.5|935.9|937.9|937.3|935.6|935|103
1656401100000|2022-06-28 07:25:00|936.4|935.8|935.2|934.2|936.5|935.9|934.9|934.2|61
1656401400000|2022-06-28 07:30:00|935.1|934.5|935.1|934.5|935.9|935.3|933.8|933.2|78
1656401700000|2022-06-28 07:35:00|935.5|934.7|934.7|933.7|935.7|935|934.1|933.5|14
1656402000000|2022-06-28 07:40:00|934.5|933.5|934.2|933.2|934.5|933.5|933.1|932.5|11
1656402300000|2022-06-28 07:45:00|934.5|933.5|933.1|932.5|934.5|933.8|933.1|932.2|2
1656402600000|2022-06-28 07:50:00|933.3|932.7|933.6|933|934.2|933.2|933.3|932.5|8
1656402900000|2022-06-28 07:55:00|933.7|932.7|933.5|932.9|933.7|932.9|931.9|931.3|22
1656403200000|2022-06-28 08:00:00|933.4|932.8|934.2|933.2|934.2|933.5|933.4|932.8|3
1656403500000|2022-06-28 08:05:00|933.9|933.3|935.3|934.7|935.6|934.7|933.9|933.3|33
1656403800000|2022-06-28 08:10:00|935.1|934.5|936.5|935.9|937.2|936.5|935.1|934.2|65
1656404100000|2022-06-28 08:15:00|936.6|936|936.3|935.7|937.2|936.5|936.3|935.7|59
1656404400000|2022-06-28 08:20:00|936.4|935.8|934.5|933.5|936.4|935.8|933.9|933.2|29
1656404700000|2022-06-28 08:25:00|934.4|933.9|934.1|933.5|934.5|933.9|933.6|932.7|9
1656405000000|2022-06-28 08:30:00|934.4|933.8|935.3|934.7|935.7|935|934.4|933.8|32
1656405300000|2022-06-28 08:35:00|936|935|935.2|934.2|936.6|935.7|934.8|934.2|33
1656405600000|2022-06-28 08:40:00|934.4|933.8|934.6|934|935.3|934.7|934.4|933.7|103
1656405900000|2022-06-28 08:45:00|934.9|934.3|938|937|938.8|938|934.6|934|226
1656406200000|2022-06-28 08:50:00|937.9|937.3|938|937|939.1|938|937.7|936.6|13
1656406500000|2022-06-28 08:55:00|937.6|936.7|939|938|939|938.4|937.6|936.6|28
1656406800000|2022-06-28 09:00:00|939.3|938.7|939|938|940.5|939.8|938.4|937.5|87
1656407100000|2022-06-28 09:05:00|938.7|937.7|938.9|938.3|939.3|938.3|937|936.3|47
1656407400000|2022-06-28 09:10:00|939|938|938.1|936.6|939.1|938|936|935.4|35
1656407700000|2022-06-28 09:15:00|937.5|936.5|941|940|941.5|940.8|937.2|936.2|76
1656408000000|2022-06-28 09:20:00|940.9|940.3|940.7|939.7|942.3|941.5|940.4|939.5|86
1656408300000|2022-06-28 09:25:00|940.6|940|940.5|939.5|942|941.3|940.1|939.5|19
1656408600000|2022-06-28 09:30:00|940.1|939.2|941.5|940.5|941.5|940.6|939.8|939|31
1656408900000|2022-06-28 09:35:00|941.1|940.3|940.8|940.2|941.3|940.4|940.8|940.2|23
1656409200000|2022-06-28 09:40:00|940.9|940.3|941|940|941|940.4|939.4|938.7|35
1656409500000|2022-06-28 09:45:00|940.5|939.9|940.2|939.2|941.5|940.5|939.4|938.5|120
1656409800000|2022-06-28 09:50:00|939.9|939.3|942|941|942.5|941.6|939.9|938.9|36
1656410100000|2022-06-28 09:55:00|941.9|941.3|940.5|939.5|942|941.3|940|939.4|46
1656410400000|2022-06-28 10:00:00|940.1|939.4|941.4|940.8|941.8|941.2|939.9|939.1|51
1656410700000|2022-06-28 10:05:00|941.8|941.2|941.2|940.6|942.4|941.3|941.2|940.5|21
1656411000000|2022-06-28 10:10:00|941.1|940.5|941.2|940.6|942.2|941.6|940.8|940.2|85
1656411300000|2022-06-28 10:15:00|941|940.4|941.2|940.6|941.7|941.1|940.5|939.9|66
1656411600000|2022-06-28 10:20:00|941.5|940.5|941.9|941.3|942.5|941.6|940.8|940|79
1656411900000|2022-06-28 10:25:00|942|941.4|942.4|941.8|942.4|941.8|941.8|941.2|67
1656412200000|2022-06-28 10:30:00|942.2|941.2|942.5|941.9|943.3|942.7|942.2|941.2|57
1656412500000|2022-06-28 10:35:00|942.8|942.2|942.7|942.1|943|942.4|942.3|941.5|45
1656412800000|2022-06-28 10:40:00|942.4|941.7|940.9|940.3|942.7|941.8|940.9|940|344
1656413100000|2022-06-28 10:45:00|941.2|940.2|941.2|940.6|941.2|940.6|940.3|939.7|40
1656413400000|2022-06-28 10:50:00|941.3|940.7|941.2|940.2|941.5|940.8|940.7|939.7|61
1656413700000|2022-06-28 10:55:00|941.5|940.5|942.5|941.5|942.5|941.6|940.9|940|30
1656414000000|2022-06-28 11:00:00|942.2|941.6|941.7|941.1|942.2|941.6|940.9|940|11
1656414300000|2022-06-28 11:05:00|942|941|941.2|940.6|942|941.3|940.7|940.1|18
1656414600000|2022-06-28 11:10:00|941.5|940.5|941.2|940.6|941.5|940.8|941|940.4|6
1656414900000|2022-06-28 11:15:00|940.9|940.2|941.2|940.6|941.7|940.8|940.9|940.2|9
1656415200000|2022-06-28 11:20:00|941.5|940.5|941.4|940.8|941.9|941.3|941.4|940.4|6
1656415500000|2022-06-28 11:25:00|941|940.4|942|941|942|941.3|940.9|940|15
1656415800000|2022-06-28 11:30:00|941.9|941.3|940.7|940.1|941.9|941.3|940.3|939.7|35
1656416100000|2022-06-28 11:35:00|940.5|939.9|940.4|939.8|941|940.4|940.2|939.5|60
1656416400000|2022-06-28 11:40:00|940.3|939.7|940.2|939.6|940.5|939.8|939.4|938.7|57
1656416700000|2022-06-28 11:45:00|940.3|939.7|939.9|939.3|940.5|939.9|939.7|939.1|44
1656417000000|2022-06-28 11:50:00|940|939.4|939.4|938.8|940.3|939.7|938.9|938.2|396
1656417300000|2022-06-28 11:55:00|939.1|938.5|939.2|938.6|939.4|938.8|938.3|937.7|114
1656417600000|2022-06-28 12:00:00|938.9|938.3|938.7|937.7|939.3|938.7|938.4|937.7|188
1656417900000|2022-06-28 12:05:00|938.8|937.8|939.2|938.6|939.3|938.7|938.2|937.6|48
1656418200000|2022-06-28 12:10:00|939.3|938.7|939.3|938.7|939.4|938.8|938.3|937.7|80
1656418500000|2022-06-28 12:15:00|939.5|938.9|938.8|938.2|940|939.3|938.1|937.5|84
1656418800000|2022-06-28 12:20:00|938.9|938.3|940.3|939.3|942.4|941.8|938.7|938|117
1656419100000|2022-06-28 12:25:00|940.4|939.7|941.8|941.2|941.9|941.3|939.7|939|76
1656419400000|2022-06-28 12:30:00|941.9|941.3|941.8|940.8|942.5|941.8|940.7|940|120
1656419700000|2022-06-28 12:35:00|941.7|941.1|939.8|939.2|941.8|941.1|939.8|939.2|83
1656420000000|2022-06-28 12:40:00|939.9|939.3|940.6|939.1|941|940.3|939.9|939.1|175
1656423000000|2022-06-28 13:30:00|939.6|938.1|937.8|937.2|941.4|940.8|935.9|935.3|2985
1656423300000|2022-06-28 13:35:00|937.7|937.1|939.2|938.6|941.1|940.5|937.4|936.8|650
1656423600000|2022-06-28 13:40:00|939.3|938.7|939.9|939.3|941.4|940.8|939.2|938.6|651
1656423900000|2022-06-28 13:45:00|940|939.4|943.7|943.1|946.2|945.6|940|939.4|1081
1656424200000|2022-06-28 13:50:00|943.5|942.9|941.9|941.3|944.2|943.6|940.3|939.3|556
1656424500000|2022-06-28 13:55:00|942|941.4|944.2|943.6|944.7|944.1|941.9|941.3|471
1656424800000|2022-06-28 14:00:00|944.5|943.5|944.4|943.8|946.2|945.6|943.4|942.8|611
1656425100000|2022-06-28 14:05:00|944.5|943.9|947.3|946.7|950.4|949.8|943.9|943.3|989
1656425400000|2022-06-28 14:10:00|947.7|947.1|943.4|942.8|948.3|947.7|943.3|942.7|503
1656425700000|2022-06-28 14:15:00|943.6|943|943.4|942.8|945.1|944.5|942.6|942|417
1656426000000|2022-06-28 14:20:00|943.5|942.5|944.7|944.1|944.9|944.3|941.3|940.7|290
1656426300000|2022-06-28 14:25:00|944.4|943.8|944.7|944.1|946|945.3|943.4|942.8|287
1656426600000|2022-06-28 14:30:00|944.8|944.2|944.1|943.5|946.6|946|943.3|942.7|363
1656426900000|2022-06-28 14:35:00|943.7|943.1|945.3|944.3|947.6|947|943.3|942.7|256
1656427200000|2022-06-28 14:40:00|945.2|944.6|942.8|942.2|946.2|945.6|941.2|940.5|540
1656427500000|2022-06-28 14:45:00|943|942.4|938.9|938.3|943.4|942.8|938.6|938|618
1656427800000|2022-06-28 14:50:00|938.6|938|938.9|938.3|940.3|939.6|935.9|935.3|666
1656428100000|2022-06-28 14:55:00|938.7|938.1|942.8|942.2|943.3|942.7|938.7|938|249
1656428400000|2022-06-28 15:00:00|942.9|942.3|947.2|946.6|948|947.2|942.8|942.2|579
1656428700000|2022-06-28 15:05:00|947.1|946.5|945.9|945.3|948.2|947.6|945.8|945.2|282
1656429000000|2022-06-28 15:10:00|945.8|945.2|945.9|945.3|948.4|947.8|945.4|944.8|296
1656429300000|2022-06-28 15:15:00|946.1|945.5|941.4|940.8|946.8|946.2|941.2|940.6|420
1656429600000|2022-06-28 15:20:00|941.3|940.7|939.8|939.2|941.6|941|939.2|938.6|435
1656429900000|2022-06-28 15:25:00|939.9|939.3|937.3|936.7|940.8|940.2|936.9|936.3|256
1656430200000|2022-06-28 15:30:00|937.4|936.8|933.7|933.1|938.6|938|932.9|932.3|865
1656430500000|2022-06-28 15:35:00|933.8|933.2|935.9|935.3|936.2|935.6|933.7|932.8|243
1656430800000|2022-06-28 15:40:00|936.2|935.6|933.9|933.3|936.6|936|932.3|931.5|227
1656431100000|2022-06-28 15:45:00|934.1|933.5|936.2|935.6|936.5|935.9|934.1|933.5|192
1656431400000|2022-06-28 15:50:00|936|935.4|934.6|934|936|935.4|934.5|933.9|120
1656431700000|2022-06-28 15:55:00|934.5|933.9|933.3|932.7|936.1|935.5|933.3|932.7|134
1656432000000|2022-06-28 16:00:00|932.7|932.1|932.5|931.9|934.2|933.6|931.5|930.9|337
1656432300000|2022-06-28 16:05:00|932.7|932.1|933.2|932.6|933.7|933.1|932.3|931.5|268
1656432600000|2022-06-28 16:10:00|933.6|933|933.3|932.7|934.2|933.6|932.3|931.7|509
1656432900000|2022-06-28 16:15:00|933.6|933|933.5|932.9|935.5|934.9|933.5|932.9|235
1656433200000|2022-06-28 16:20:00|933.6|933|935.6|935|935.6|935|933.5|932.9|369
1656433500000|2022-06-28 16:25:00|935.7|935.1|939.7|939.1|940.4|939.8|935.7|935.1|742
1656433800000|2022-06-28 16:30:00|939.8|938.8|935.7|935.1|940.1|939.5|935.6|935|158
1656434100000|2022-06-28 16:35:00|935.6|935|934.5|933.9|936.2|935.6|934.1|933.5|205
1656434400000|2022-06-28 16:40:00|934.6|934|934|933.4|935.3|934.7|933.7|933.1|350
1656434700000|2022-06-28 16:45:00|934.2|933.6|934|933.4|934.9|934.3|933.8|933.2|794
1656435000000|2022-06-28 16:50:00|934.1|933.5|933.8|933.2|934.6|934|933.7|933.1|150
1656435300000|2022-06-28 16:55:00|933.7|933.1|935.2|934.6|935.7|935.1|933.7|933.1|158
1656435600000|2022-06-28 17:00:00|934.8|934.2|935.7|935.1|937.5|936.9|934.6|934|238
1656435900000|2022-06-28 17:05:00|935.6|935|931.7|931.1|935.7|935.1|931.7|931.1|239
1656436200000|2022-06-28 17:10:00|931.8|931.2|932|931.4|932.8|932.1|931.5|930.9|171
1656436500000|2022-06-28 17:15:00|932.1|931.5|932.5|931.9|933.6|933|931.6|931|199
1656436800000|2022-06-28 17:20:00|932.3|931.7|932.2|931.6|932.7|932.1|931.6|931|578
1656437100000|2022-06-28 17:25:00|932.5|931.9|931.6|931|932.5|931.9|931.3|930.7|176
1656437400000|2022-06-28 17:30:00|931.5|930.9|932|931.4|932.6|932|931.5|930.9|244
1656437700000|2022-06-28 17:35:00|932.2|931.6|932.1|931.5|932.3|931.6|931.3|930.7|961
1656438000000|2022-06-28 17:40:00|932.2|931.6|933.7|933.1|934.2|933.6|932|931.4|570
1656438300000|2022-06-28 17:45:00|933.8|933.2|935.8|935.2|936.2|935.6|933.1|932.5|222
1656438600000|2022-06-28 17:50:00|935.7|935.1|936.2|935.6|936.5|935.9|935|934.4|497
1656438900000|2022-06-28 17:55:00|935.5|934.9|937.5|936.9|937.5|936.9|934.1|933.5|664
1656439200000|2022-06-28 18:00:00|937.3|936.7|937.7|937.1|938|937.4|936.2|935.6|480
1656439500000|2022-06-28 18:05:00|937.5|936.9|938.3|937.7|938.6|938|936.8|936.2|370
1656439800000|2022-06-28 18:10:00|938.2|937.6|937|936.4|939.2|938.6|935.8|935.2|1475
1656440100000|2022-06-28 18:15:00|937.1|936.5|934.2|933.6|937.1|936.5|934.2|933.5|776
1656460800000|2022-06-29 00:00:00|939.5|938|943.7|942.2|943.8|942.9|938.3|937|155
1656461100000|2022-06-29 00:05:00|943|942.4|942.6|941.6|944|943.3|940.3|939.2|88
1656461400000|2022-06-29 00:10:00|942.3|941.7|941.9|941.3|942.7|942|940.8|939.7|38
1656461700000|2022-06-29 00:15:00|942|941.4|941.3|940.7|943|941.9|940.6|939.8|26
1656462000000|2022-06-29 00:20:00|941.1|940.5|937|935.5|941.1|940.5|936.3|935.2|46
1656462300000|2022-06-29 00:25:00|936.6|935.6|938.3|937.7|939|937.7|936.5|935.2|37
1656462600000|2022-06-29 00:30:00|939.4|938.8|939.5|938.9|941.5|940.7|939.4|938.7|99
1656462900000|2022-06-29 00:35:00|939.6|939|940.3|939.3|940.3|939.4|939.5|938.6|90
1656463200000|2022-06-29 00:40:00|939.9|939.2|940|938.5|940.2|939.2|939.1|938.5|48
1656463500000|2022-06-29 00:45:00|939.8|938.8|939.3|938.7|940.2|939.4|939.3|938.6|10
1656463800000|2022-06-29 00:50:00|939.1|938.5|939.3|938.3|939.5|938.7|938.5|937.7|18
1656464100000|2022-06-29 00:55:00|939.1|938.7|938.8|937.8|939.1|938.7|938.6|937.8|11
1656464400000|2022-06-29 01:00:00|938.5|937.9|938.9|938.3|938.9|938.3|937.6|937|25
1656464700000|2022-06-29 01:05:00|938.8|938.2|938.8|938.2|938.9|938.3|938.5|937.6|11
1656465000000|2022-06-29 01:10:00|938.9|937.8|939|938.4|939.1|938.4|938.8|937.8|8
1656465300000|2022-06-29 01:15:00|939.1|938.5|939.3|938.7|939.5|938.7|938.8|938|30
1656465600000|2022-06-29 01:20:00|939.5|938.3|938.8|938.2|940.3|939.7|938.5|937.6|210
1656465900000|2022-06-29 01:25:00|938.9|938.3|939|937.5|939.4|938.8|938.6|937.5|111
1656466200000|2022-06-29 01:30:00|938.2|937.6|937.6|937|938.2|937.6|937.4|936.8|57
1656466500000|2022-06-29 01:35:00|937.5|936.9|936.3|935.7|937.6|937|936.2|935.6|21
1656466800000|2022-06-29 01:40:00|936.6|935.6|937.5|936.9|937.8|937.2|936.5|935.6|16
1656467100000|2022-06-29 01:45:00|937.4|936.8|937.5|936|937.6|936.9|936.8|935.8|32
1656467400000|2022-06-29 01:50:00|937.3|936.3|937.3|936.3|937.8|936.8|937|936.3|4
1656467700000|2022-06-29 01:55:00|937|936.4|937.6|936.6|937.6|936.7|937|936.3|3
1656468000000|2022-06-29 02:00:00|937.5|936.9|938.4|937.4|939|937.9|937.5|936.9|9
1656468300000|2022-06-29 02:05:00|937.9|937.3|937.8|937.2|938.1|937.3|936.9|936.2|10
1656468600000|2022-06-29 02:10:00|937.9|936.9|937.5|936.9|937.9|937.3|936.9|936.2|14
1656468900000|2022-06-29 02:15:00|937.6|936.6|937.3|936.7|937.7|936.9|937|936.2|2
1656469200000|2022-06-29 02:20:00|937.2|936.6|937.3|936.7|937.4|936.8|937.2|936.6|3
1656469500000|2022-06-29 02:25:00|937.4|936.4|939|938.4|939.7|939.1|937|936.4|29
1656469800000|2022-06-29 02:30:00|938.9|938.3|939.8|938.8|940.2|938.9|938.9|938.3|13
1656470100000|2022-06-29 02:35:00|939.9|938.9|940.1|939.1|940.4|939.8|939.7|938.9|14
1656470400000|2022-06-29 02:40:00|940.4|939.4|940.1|939.1|940.4|939.7|939.9|939.1|4
1656470700000|2022-06-29 02:45:00|939.7|939.4|939.4|938.4|940.2|939.4|939.3|938.4|11
1656471000000|2022-06-29 02:50:00|939.3|938.7|939.6|938.6|939.6|938.7|939.3|938.6|3
1656471300000|2022-06-29 02:55:00|939.5|938.9|939.2|938.6|939.9|939.2|939|938.4|8
1656471600000|2022-06-29 03:00:00|939|938.4|939|938.4|939.4|938.7|938.9|938.3|13
1656471900000|2022-06-29 03:05:00|938.9|938.3|939.4|938.4|939.4|938.4|938.9|938.3|62
1656472200000|2022-06-29 03:10:00|939|938.3|938.4|937.4|939.4|938.6|938|937.4|16
1656472500000|2022-06-29 03:15:00|938.3|937.7|938.4|937.4|938.4|937.7|938.3|937.4|2
1656472800000|2022-06-29 03:20:00|938|937.2|938.1|937.1|938.1|937.4|937.5|936.9|10
1656473100000|2022-06-29 03:25:00|938|937.4|938.1|937.1|938.1|937.4|937.8|937.1|3
1656473400000|2022-06-29 03:30:00|938|937.4|938.6|937.6|938.7|938.1|938|937.4|8
1656473700000|2022-06-29 03:35:00|938.2|937.7|938|937.4|938.6|937.7|937.9|937.3|11
1656474000000|2022-06-29 03:40:00|938.4|937.7|939.3|938.7|939.5|938.9|938.3|937.4|14
1656474300000|2022-06-29 03:45:00|939.6|938.6|940.8|940.2|941.5|940.6|939.6|938.5|45
1656474600000|2022-06-29 03:50:00|940.9|939.9|940.8|940.2|941.1|940.3|940.8|939.9|0
1656474900000|2022-06-29 03:55:00|940.9|939.9|940.9|939.9|941.2|939.9|940.4|939.5|5
1656475200000|2022-06-29 04:00:00|941|939.5|940.9|939.9|941|940.1|940.4|939.5|3
1656475500000|2022-06-29 04:05:00|940.8|940.2|940.9|939.9|940.9|940.2|940.8|939.9|1
1656475800000|2022-06-29 04:10:00|940.5|939.8|940.7|940.1|940.9|940.3|940.4|939.8|7
1656476100000|2022-06-29 04:15:00|941|940.4|941.1|940.1|941.1|940.4|941|940.1|5
1656476400000|2022-06-29 04:20:00|941|940.4|941.2|940.6|941.2|940.6|941|940.4|3
1656476700000|2022-06-29 04:25:00|941.3|940.7|941.4|940.8|941.4|940.8|941.3|940.7|2
1656477000000|2022-06-29 04:30:00|941.8|941.2|942.3|941.7|942.4|941.8|941.8|941.1|28
1656477300000|2022-06-29 04:35:00|942.4|941.8|942.4|941.4|943|941.9|942.1|941.1|10
1656477600000|2022-06-29 04:40:00|942.1|941.5|941.7|941.1|942.1|941.5|941.7|941.1|3
1656477900000|2022-06-29 04:45:00|942.2|941.6|941.8|941.2|942.2|941.6|941.8|941.1|2
1656478200000|2022-06-29 04:50:00|942.1|941.1|942.2|940.7|942.2|941.2|941.7|940.7|3
1656478500000|2022-06-29 04:55:00|942.1|941.1|942.1|941.5|942.1|941.5|942|941.1|1
1656478800000|2022-06-29 05:00:00|942|941.4|942.3|941.7|942.4|941.8|941.9|941.3|14
1656479100000|2022-06-29 05:05:00|942.2|941.6|943.1|942.1|943.1|942.5|942.2|941.6|24
1656479400000|2022-06-29 05:10:00|942.8|942.2|942.4|941.8|942.8|942.2|942.4|941.8|25
1656479700000|2022-06-29 05:15:00|942.3|941.7|942.4|941.8|942.4|941.8|942.2|941.6|12
1656480000000|2022-06-29 05:20:00|942.3|941.7|943.1|942.5|943.1|942.5|942.2|941.6|4
1656480300000|2022-06-29 05:25:00|942.9|942.3|943.1|942.5|943.2|942.6|942.9|942.3|6
1656480600000|2022-06-29 05:30:00|943|942.4|943.1|942.1|943.1|942.5|942.7|942.1|14
1656480900000|2022-06-29 05:35:00|942.8|942.2|943.3|942.7|943.4|942.7|942.7|942.1|18
1656481200000|2022-06-29 05:40:00|943.2|942.6|944.3|943.7|944.5|943.8|943.2|942.6|21
1656481500000|2022-06-29 05:45:00|944.4|943.8|944.9|943.9|944.9|943.9|943.7|943.1|20
1656481800000|2022-06-29 05:50:00|944.3|943.7|945.6|945|945.6|945|944.3|943.4|77
1656482100000|2022-06-29 05:55:00|945.7|945.1|944.6|944|945.7|945.1|944.6|943.6|18
1656482400000|2022-06-29 06:00:00|944.7|944.1|944.4|943.4|944.7|944.1|943.8|943.1|5
1656482700000|2022-06-29 06:05:00|944.3|943.7|944.6|944|945.5|944.2|944.3|943.6|27
1656483000000|2022-06-29 06:10:00|944.4|943.6|944|942.5|944.4|943.6|943.2|942.5|21
1656483300000|2022-06-29 06:15:00|943.9|942.9|943.9|942.9|944.3|943.1|943.1|942|12
1656483600000|2022-06-29 06:20:00|943.6|943|942.6|941.6|943.6|943|942.1|941.1|24
1656483900000|2022-06-29 06:25:00|942.9|942|942.6|942|942.9|942|942.6|941.6|3
1656484200000|2022-06-29 06:30:00|942.4|941.8|941.9|941.3|943.3|942.2|941.9|941.3|44
1656484500000|2022-06-29 06:35:00|942.4|941.4|941.8|941.2|942.6|941.7|941.8|941.2|11
1656484800000|2022-06-29 06:40:00|941.7|941.1|939.9|938.9|941.8|941.2|939.1|938.5|46
1656485100000|2022-06-29 06:45:00|939.6|939|938.6|937.6|940.1|939.5|937.9|937.3|61
1656485400000|2022-06-29 06:50:00|938.4|938|938.3|937.7|938.4|938|937.9|937.3|12
1656485700000|2022-06-29 06:55:00|939|937.5|939.3|938.7|939.4|938.7|938.8|937.5|11
1656486000000|2022-06-29 07:00:00|939.6|938.6|939.3|938.7|939.9|939.1|939.1|938.4|18
1656486300000|2022-06-29 07:05:00|939.4|938.4|938.1|937.5|939.4|938.7|937.9|937.3|24
1656486600000|2022-06-29 07:10:00|938.2|937.6|936.6|936|938.2|937.6|936.5|935.8|89
1656486900000|2022-06-29 07:15:00|936.7|935.7|937.3|936.7|937.3|936.7|936.6|935.7|16
1656487200000|2022-06-29 07:20:00|937.2|936.6|939.8|939.2|940.2|939.4|937.2|936.6|32
1656487500000|2022-06-29 07:25:00|940.5|939|940.7|939.7|941|940|940.3|939|3
1656487800000|2022-06-29 07:30:00|940.8|940.2|939.7|938.7|940.9|940.3|939.7|938.7|23
1656488100000|2022-06-29 07:35:00|939.3|938.2|939.5|938|939.5|938.5|939.1|938|5
1656488400000|2022-06-29 07:40:00|939.2|938.2|939.3|938.7|939.3|938.7|939.1|938.2|9
1656488700000|2022-06-29 07:45:00|939.5|938.9|942.3|940.8|942.3|940.9|939.5|938.9|51
1656489000000|2022-06-29 07:50:00|942.2|941.2|943.1|942.5|943.8|942.7|942.2|941.2|29
1656489300000|2022-06-29 07:55:00|942.9|941.9|943.8|943.2|943.8|943.2|942.6|941.9|36
1656489600000|2022-06-29 08:00:00|943.9|942.9|943.6|943|943.9|943.2|942.2|941|15
1656489900000|2022-06-29 08:05:00|943.9|942.9|945.2|944.2|945.3|944.2|943.9|942.9|25
1656490200000|2022-06-29 08:10:00|944.8|943.9|944.8|943.3|945.2|944.6|944|943.3|31
1656490500000|2022-06-29 08:15:00|944.4|943.4|946|945.4|946.4|945.6|944.1|943.4|218
1656490800000|2022-06-29 08:20:00|946.1|945.5|947.7|947.1|947.7|947.1|946|945.4|71
1656491100000|2022-06-29 08:25:00|947.6|947|946.1|945.5|947.6|947|946|945.4|206
1656491400000|2022-06-29 08:30:00|945.4|944.4|944.1|943.5|945.4|944.5|943.8|943.2|306
1656491700000|2022-06-29 08:35:00|944.2|943.2|943.2|942.6|944.2|943.2|943.1|942.3|46
1656492000000|2022-06-29 08:40:00|943.1|942.5|943.3|942.7|943.7|943|942.7|942.1|13
1656492300000|2022-06-29 08:45:00|943.7|942.9|944.8|944.2|945.5|944.4|943.6|942.8|93
1656492600000|2022-06-29 08:50:00|945.2|944.3|945.1|944.5|946.2|945.6|944.8|944.2|37
1656492900000|2022-06-29 08:55:00|945.3|944.7|947.3|946.7|947.9|947.2|945.3|944.7|59
1656493200000|2022-06-29 09:00:00|947.1|946.5|946.1|945.5|947.1|946.5|944.6|943.7|42
1656493500000|2022-06-29 09:05:00|945.8|945.2|947.6|947|947.6|947|945.8|945.2|783
1656493800000|2022-06-29 09:10:00|947.9|946.6|946.9|946.3|947.9|947|946.3|945.7|335
1656494100000|2022-06-29 09:15:00|947.1|946.5|946.7|946.1|947.4|946.6|946.7|946.1|69
1656494400000|2022-06-29 09:20:00|946.6|946|949.1|948.5|949.4|948.7|946.6|946|50
1656494700000|2022-06-29 09:25:00|949.4|948.4|948.8|948.2|949.4|948.7|948.6|948|5
1656495000000|2022-06-29 09:30:00|948.9|948.3|948.4|947.4|949.6|949|947.9|947.1|136
1656495300000|2022-06-29 09:35:00|948.1|947.5|952.1|951.5|952.4|951.7|948.1|947.1|112
1656495600000|2022-06-29 09:40:00|952.4|951.4|955.6|954.6|956.9|955.4|950.8|949.9|88
1656495900000|2022-06-29 09:45:00|955.3|954.7|953.4|952.4|955.7|955.1|952.8|951.9|237
1656496200000|2022-06-29 09:50:00|953.8|952.3|953.6|953|955.3|954.5|953.4|952.3|257
1656496500000|2022-06-29 09:55:00|954.3|952.8|954.4|953.4|955.2|954.6|952.6|951.6|102
1656496800000|2022-06-29 10:00:00|954.1|953.5|952.9|951.9|955.1|954.2|952.2|951.6|86
1656497100000|2022-06-29 10:05:00|953.1|952.1|954.1|953.1|954.5|953.8|952.7|952|75
1656497400000|2022-06-29 10:10:00|953.3|952.7|952.7|952.1|953.6|953|952.2|951.6|87
1656497700000|2022-06-29 10:15:00|953.3|952.7|952.6|952|953.9|953.3|952.6|951.6|51
1656498000000|2022-06-29 10:20:00|952.7|952.1|953.9|952.9|953.9|953.2|952.6|951.6|103
1656498300000|2022-06-29 10:25:00|953.2|952.6|952.9|952.3|953.6|953|952.3|951.5|57
1656498600000|2022-06-29 10:30:00|953.1|952.5|953.4|952.8|955|954.3|953.1|952.4|43
1656498900000|2022-06-29 10:35:00|953.6|953|953.2|952.6|953.8|953.1|952.4|951.4|33
1656499200000|2022-06-29 10:40:00|953.3|952.7|948.9|947.9|953.7|953.1|948.4|947.8|137
1656499500000|2022-06-29 10:45:00|948.6|948|950.6|949.6|950.8|949.6|947.3|946.6|196
1656499800000|2022-06-29 10:50:00|950.7|950|948.9|947.9|951.2|950.6|948.4|947.8|103
1656500100000|2022-06-29 10:55:00|949.1|948.1|949.7|949.1|949.7|949.1|948.8|947.5|50
1656500400000|2022-06-29 11:00:00|949.6|949|948.9|947.4|949.6|949|946.6|945.6|94
1656500700000|2022-06-29 11:05:00|948.8|947.3|951.6|951|951.7|951.1|948.4|947.3|85
1656501000000|2022-06-29 11:10:00|951.4|950.8|951.3|950.7|951.6|951|950|949.3|71
1656501300000|2022-06-29 11:15:00|951.6|950.6|953.8|953.2|954.1|953.5|951.6|950.6|52
1656501600000|2022-06-29 11:20:00|953.9|953.3|953.3|952.7|954.4|953.7|953.3|952.7|57
1656501900000|2022-06-29 11:25:00|953.6|952.6|954.1|953.1|954.1|953.5|953.3|952.6|28
1656502200000|2022-06-29 11:30:00|953.7|953|955.2|954.6|955.2|954.6|953.6|952.8|13
1656502500000|2022-06-29 11:35:00|955.3|954.7|954.9|953.9|955.4|954.8|954.1|953.3|49
1656502800000|2022-06-29 11:40:00|954.6|954|954.2|953.6|955.5|954.9|953.6|953|77
1656503100000|2022-06-29 11:45:00|954.1|953.5|953.1|952.5|954.4|953.7|952.9|952.3|75
1656503400000|2022-06-29 11:50:00|953.3|952.7|953.7|952.7|953.7|953|952.5|951.9|46
1656503700000|2022-06-29 11:55:00|953.3|953|954.2|953.6|954.8|954.2|953.3|952.9|22
1656504000000|2022-06-29 12:00:00|954|953.4|954.5|953.9|955.5|954.9|952.7|952.1|298
1656504300000|2022-06-29 12:05:00|954.4|953.4|953.1|952.5|954.5|953.9|952.7|952.1|356
1656504600000|2022-06-29 12:10:00|952.9|952.3|953.6|953|953.7|953.1|952.3|951.7|140
1656504900000|2022-06-29 12:15:00|953.8|953.2|953.2|952.6|954.2|953.5|952.7|952.1|43
1656505200000|2022-06-29 12:20:00|953.4|952.8|953.1|952.5|954.4|953.8|953.1|952.4|106
1656505500000|2022-06-29 12:25:00|953.4|952.4|954.7|954.1|954.8|954.1|952.3|951.7|183
1656505800000|2022-06-29 12:30:00|954.8|954.2|953.7|952.7|955.5|954.9|952.6|951.7|140
1656506100000|2022-06-29 12:35:00|953.3|951.5|952.1|951.5|953.7|951.9|951.3|950.5|92
1656506400000|2022-06-29 12:40:00|952.4|951.4|952.3|951.7|953|952.2|951.6|950.9|167
1656509400000|2022-06-29 13:30:00|954|952.5|946|945.4|954.2|953.2|944.4|943.7|1884
1656509700000|2022-06-29 13:35:00|945.9|945.3|944.6|944|946.9|946.3|942.4|941.7|1030
1656510000000|2022-06-29 13:40:00|944.7|944.1|945.9|944.9|948.2|947.6|944.5|943.9|830
1656510300000|2022-06-29 13:45:00|945.6|945|936|935.4|945.7|945|935.4|934.7|859
1656510600000|2022-06-29 13:50:00|935.9|935.3|943.1|942.5|943.4|942.8|935.1|934.4|962
1656510900000|2022-06-29 13:55:00|943|942.4|941.5|940.9|944.5|943.9|940.1|939.4|376
1656511200000|2022-06-29 14:00:00|941.1|940.5|941.6|941|942.5|941.9|940.4|939.7|464
1656511500000|2022-06-29 14:05:00|941.9|941.3|942|941.4|942.5|941.9|940.7|940.1|495
1656511800000|2022-06-29 14:10:00|941.6|941|941.1|940.5|943.2|942.6|940.6|940|475
1656512100000|2022-06-29 14:15:00|941.3|940.7|942|941.4|942.5|941.9|938.7|937.7|360
1656512400000|2022-06-29 14:20:00|941.9|941.3|946.6|946|947|946.4|941.9|941.2|358
1656512700000|2022-06-29 14:25:00|946.7|946.1|948.4|947.8|949.9|949.3|946.7|946.1|318
1656513000000|2022-06-29 14:30:00|948.1|947.5|937.7|936.7|948.5|947.9|936.8|936.2|1460
1656513300000|2022-06-29 14:35:00|937.4|936.8|933.7|932.7|938.2|937.4|933.2|932.6|877
1656513600000|2022-06-29 14:40:00|933.4|932.8|937.8|937.2|938.1|937.5|932.8|932.2|585
1656513900000|2022-06-29 14:45:00|937.9|937.3|936.9|936.3|939.1|938.5|936.1|935.5|598
1656514200000|2022-06-29 14:50:00|937.1|936.5|937.5|936.9|938.5|937.9|936.8|936.2|505
1656514500000|2022-06-29 14:55:00|937.3|936.7|936.4|935.8|938|937.4|934.9|934.3|333
1656514800000|2022-06-29 15:00:00|936.5|935.9|933.1|932.5|936.5|935.9|933|932.4|284
1656515100000|2022-06-29 15:05:00|933|932.4|933.4|932.8|933.9|933.3|931.1|930.5|827
1656515400000|2022-06-29 15:10:00|933.5|932.9|934|933|934.9|934.3|933.3|932.7|243
1656515700000|2022-06-29 15:15:00|933.6|933.3|935.8|935.2|936.5|935.9|933.6|933|203
1656516000000|2022-06-29 15:20:00|935.9|935.3|932.1|931.5|936.5|935.7|930.9|930.3|449
1656516300000|2022-06-29 15:25:00|932.4|931.8|932.9|932.3|934.1|933.5|931.9|931.2|229
1656516600000|2022-06-29 15:30:00|932.8|932.2|934.4|933.8|935.3|934.7|931.3|930.7|254
1656516900000|2022-06-29 15:35:00|934.5|933.9|932.7|932.1|935.2|934.4|932.5|931.9|208
1656517200000|2022-06-29 15:40:00|932.4|931.8|932|931.4|933.4|932.8|931.5|930.9|390
1656517500000|2022-06-29 15:45:00|931.9|931.3|933.2|932.6|934.2|933.6|931.4|930.8|248
1656517800000|2022-06-29 15:50:00|933|932.4|933.9|933.3|934.7|933.9|931.9|931.3|276
1656518100000|2022-06-29 15:55:00|934|933.4|937.2|936.6|937.3|936.7|933.9|933.3|226
1656518400000|2022-06-29 16:00:00|937|936.4|938|937.4|938.5|937.9|935.9|935.3|404
1656518700000|2022-06-29 16:05:00|937.9|937.3|937.7|937.1|938|937.4|936|935.4|197
1656519000000|2022-06-29 16:10:00|937.8|937.2|938.9|938.3|939.7|939.1|936.7|936.1|251
1656519300000|2022-06-29 16:15:00|939.2|938.6|936|935.4|939.5|938.8|936|935.4|337
1656519600000|2022-06-29 16:20:00|936.2|935.6|935.9|935.3|936.7|936.1|935.7|935.1|155
1656519900000|2022-06-29 16:25:00|935.7|935.1|935.5|934.9|937.2|936.6|934.5|933.9|273
1656520200000|2022-06-29 16:30:00|935.3|934.7|935.9|935.3|936|935.4|934.4|933.8|505
1656520500000|2022-06-29 16:35:00|936|935.4|937.5|936.9|938.2|937.6|935.4|934.8|699
1656520800000|2022-06-29 16:40:00|937.8|937.2|937.1|936.5|938|937.4|936.4|935.7|151
1656521100000|2022-06-29 16:45:00|937.2|936.2|936.4|935.8|937.2|936.3|935.5|934.9|329
1656521400000|2022-06-29 16:50:00|936.3|935.7|935.3|934.7|936.5|935.8|935.3|934.7|100
1656521700000|2022-06-29 16:55:00|934.8|934.2|934.2|933.6|936.4|935.8|934.2|933.6|139
1656522000000|2022-06-29 17:00:00|934.3|933.7|933.4|932.8|934.9|934.3|933.3|932.7|134
1656522300000|2022-06-29 17:05:00|933.3|932.7|932.7|932.1|934.2|933.6|932.5|931.9|254
1656522600000|2022-06-29 17:10:00|932.5|931.9|936.3|935.7|937.7|937.1|932.3|931.7|349
1656522900000|2022-06-29 17:15:00|936.2|935.6|936.5|935.9|936.7|936.1|934.5|933.9|154
1656523200000|2022-06-29 17:20:00|936.4|935.8|936|935.4|936.5|935.9|935.4|934.8|121
1656523500000|2022-06-29 17:25:00|936.2|935.6|936.5|935.5|937|936.1|935.8|935.2|244
1656523800000|2022-06-29 17:30:00|936.2|935.6|935.9|935.3|936.3|935.7|935.4|934.8|203
1656524100000|2022-06-29 17:35:00|935.7|935.1|933.5|932.9|936.1|935.5|932.9|932.3|246
1656524400000|2022-06-29 17:40:00|933.6|933|935.7|935.1|935.7|935.1|933.5|932.9|112
1656524700000|2022-06-29 17:45:00|935.6|935|936.8|936.2|937.2|936.6|934.3|933.7|308
1656525000000|2022-06-29 17:50:00|936.9|936.3|934.9|934.3|936.9|936.3|934.9|934.3|241
1656525300000|2022-06-29 17:55:00|934.8|934.2|934.2|933.6|935.1|934.5|933.7|933.1|351
1656525600000|2022-06-29 18:00:00|934.3|933.7|933.6|933|935.6|935|933.4|932.8|863
1656525900000|2022-06-29 18:05:00|933.4|932.8|930.6|930|933.6|933|930.6|930|523
1656526200000|2022-06-29 18:10:00|930.5|929.9|931.7|931.1|932.9|932.3|930.1|929.5|1375
1656526500000|2022-06-29 18:15:00|931.9|931.3|932.8|931.8|933.3|932.6|930.2|929.6|760
1656547200000|2022-06-30 00:00:00|930.4|929.8|927.6|926.6|932|930.9|925.4|924.4|1379
1656547500000|2022-06-30 00:05:00|927.2|926.3|928|926.5|928.1|926.6|923.3|922.5|234
1656547800000|2022-06-30 00:10:00|927.3|926.7|925.8|925.2|928.5|927.7|924.8|924.2|484
1656548100000|2022-06-30 00:15:00|925.7|925.1|924.1|923.5|925.7|925.1|923.5|922.5|193
1656548400000|2022-06-30 00:20:00|924.2|923.2|926.7|925.7|926.9|926.2|924.1|923.2|125
1656548700000|2022-06-30 00:25:00|926.3|925.9|927.1|926.5|927.6|926.7|926.3|925.6|14
1656549000000|2022-06-30 00:30:00|927.3|925.8|927.7|926.7|928|927.4|926.9|925.8|121
1656549300000|2022-06-30 00:35:00|927.3|927|927.4|925.9|927.6|927|927.1|925.9|59
1656549600000|2022-06-30 00:40:00|927.5|926|926.6|926|927.5|926.2|926.5|925.5|143
1656549900000|2022-06-30 00:45:00|926.3|925.7|926|925.4|926.7|925.7|926|925.4|90
1656550200000|2022-06-30 00:50:00|926.1|925.5|926.2|925.2|926.2|925.5|925.7|925.1|49
1656550500000|2022-06-30 00:55:00|926.1|925.5|927.1|926.5|928.3|927.5|926|925.4|36
1656550800000|2022-06-30 01:00:00|926.9|926.3|923.6|923|926.9|926.3|923.6|922.9|84
1656551100000|2022-06-30 01:05:00|923.4|922.8|923.6|923|924.1|923.3|922.5|921.7|63
1656551400000|2022-06-30 01:10:00|923.9|922.9|923.9|922.9|924.2|923.5|922.8|922|29
1656551700000|2022-06-30 01:15:00|923.7|922.7|924.4|923.4|924.5|923.5|923.6|922.7|133
1656552000000|2022-06-30 01:20:00|924.3|923.7|923.7|923.1|924.7|923.9|923.7|923|7
1656552300000|2022-06-30 01:25:00|923.6|923|923.7|923.1|924|923.4|923.6|922.9|33
1656552600000|2022-06-30 01:30:00|923.6|923|924.2|923.2|924.2|923.2|923.6|922.9|6
1656552900000|2022-06-30 01:35:00|923.8|923.1|922.8|922.2|924.2|923.4|922.8|922.2|106
1656553200000|2022-06-30 01:40:00|922.9|922.3|923|922.4|923.2|922.5|922.2|921.6|33
1656553500000|2022-06-30 01:45:00|922.8|922.2|923.4|922.4|923.4|922.5|922.6|921.7|69
1656553800000|2022-06-30 01:50:00|923.1|922.5|923.2|922.2|923.4|922.5|922.8|922.2|12
1656554100000|2022-06-30 01:55:00|923.1|922.5|922.7|922.1|923.1|922.5|922.3|921.7|7
1656554400000|2022-06-30 02:00:00|923.2|922.2|924.3|923.7|924.5|923.7|923.1|922|20
1656554700000|2022-06-30 02:05:00|924.2|923.6|923.8|923.2|924.3|923.7|923.6|922.7|16
1656555000000|2022-06-30 02:10:00|924.2|922.9|923.1|922.5|924.2|923|922.7|922.1|132
1656555300000|2022-06-30 02:15:00|923|922.4|923.2|922.2|923.2|922.6|922.5|921.9|24
1656555600000|2022-06-30 02:20:00|923.1|922.5|924.1|923.5|924.3|923.5|923.1|922.5|117
1656555900000|2022-06-30 02:25:00|924.4|923.4|924.9|923.9|924.9|924|924.1|923.3|14
1656556200000|2022-06-30 02:30:00|924.8|924.2|924.7|923.7|925.8|924.8|924.2|923.6|429
1656556500000|2022-06-30 02:35:00|924.4|923.8|925.6|925|925.8|925|924.4|923.7|10
1656556800000|2022-06-30 02:40:00|925.5|924.9|925.9|924.9|925.9|925.2|924.7|924.1|20
1656557100000|2022-06-30 02:45:00|925.6|925|926.4|925.8|926.7|926|925.6|924.8|21
1656557400000|2022-06-30 02:50:00|926.3|925.7|927|926.4|927.4|926.7|926.3|925.7|32
1656557700000|2022-06-30 02:55:00|927.1|926.5|927.6|927|927.7|927|927.1|926.4|19
1656558000000|2022-06-30 03:00:00|927.9|926.9|927.4|926.8|927.9|927|927.4|926.7|9
1656558300000|2022-06-30 03:05:00|927.1|926.5|926.2|925.6|927.4|926.5|926.1|925.5|24
1656558600000|2022-06-30 03:10:00|926.7|925.7|926.6|926|926.7|926|925.6|924.8|8
1656558900000|2022-06-30 03:15:00|926.9|925.9|926.6|926|927.4|926.8|926.5|925.8|14
1656559200000|2022-06-30 03:20:00|926.5|925.9|926.9|926.3|927.2|926.4|926.2|925.6|9
1656559500000|2022-06-30 03:25:00|927.2|926.2|926.6|926|927.4|926.5|926.6|925.9|4
1656559800000|2022-06-30 03:30:00|926.7|925.7|926.7|925.7|926.7|926.1|926.4|925.7|3
1656560100000|2022-06-30 03:35:00|926.6|926|926.4|925.8|927.2|926.4|926.2|925.6|5
1656560400000|2022-06-30 03:40:00|926.5|925.9|927.1|925.6|927.1|926.3|926.2|925.6|52
1656560700000|2022-06-30 03:45:00|926.7|925.7|926.4|925.4|927.1|926.3|925.9|925.1|28
1656561000000|2022-06-30 03:50:00|926.6|925.1|926.7|925.7|926.7|925.8|925.7|925.1|19
1656561300000|2022-06-30 03:55:00|926.4|925.8|928.4|927.8|928.4|927.8|925.9|925.2|43
1656561600000|2022-06-30 04:00:00|928.9|927.9|928.6|928|929.4|928.8|928.2|927.6|15
1656561900000|2022-06-30 04:05:00|928.7|928.1|928.4|927.4|929.4|928.4|928.2|927.4|11
1656562200000|2022-06-30 04:10:00|928.5|927.9|929.6|929|929.9|929.2|928.5|927.9|60
1656562500000|2022-06-30 04:15:00|929.7|929.1|930.1|929.5|930.4|929.7|929.7|929.1|15
1656562800000|2022-06-30 04:20:00|930.2|929.6|930.2|929.2|930.6|929.9|930.1|929.1|30
1656563100000|2022-06-30 04:25:00|931.3|930.7|931.3|930.7|932.9|932.3|931.3|930.6|24
1656563400000|2022-06-30 04:30:00|930.9|929.9|930.2|929.6|931.4|930.5|929.9|929.2|35
1656563700000|2022-06-30 04:35:00|930.4|929.8|930.5|929.9|931.2|930.3|930.4|929.8|6
1656564000000|2022-06-30 04:40:00|930.9|930.3|930.9|929.9|930.9|930.3|930.9|929.9|3
1656564300000|2022-06-30 04:45:00|930.7|930.3|930.9|930.3|930.9|930.3|930.7|930.1|3
1656564600000|2022-06-30 04:50:00|||||||||1
1656564900000|2022-06-30 04:55:00|930.5|929.9|930.5|929.9|931.4|930.8|930.5|929.9|21
1656565200000|2022-06-30 05:00:00|930.1|929.5|930.1|929.5|930.7|929.9|929.9|929.3|6
1656565500000|2022-06-30 05:05:00|930.2|929.2|929.5|928.9|930.2|929.3|929.5|928.9|4
1656565800000|2022-06-30 05:10:00|929.6|929|930.9|930.3|931.2|930.3|929.6|928.9|21
1656566100000|2022-06-30 05:15:00|930.7|930.1|930.2|929.2|930.9|930.3|929.9|928.9|13
1656566400000|2022-06-30 05:20:00|930.3|928.8|930.2|929.2|930.4|929.5|929.5|928.7|6
1656566700000|2022-06-30 05:25:00|929.9|928.9|930.6|930|930.7|930|929.6|928.9|2
1656567000000|2022-06-30 05:30:00|930.9|929.9|930.1|929.5|931.2|930.3|929.9|929.1|6
1656567300000|2022-06-30 05:35:00|930.4|929.4|931.2|930.2|931.2|930.3|930|929.4|1
1656567600000|2022-06-30 05:40:00|931.4|930.6|931.7|930.7|932.1|931|930.4|929.4|12
1656567900000|2022-06-30 05:45:00|931.4|930.8|931.2|930.2|931.4|930.8|931|930.2|3
1656568200000|2022-06-30 05:50:00|930.9|930.3|930.9|930.3|931.8|930.7|930.7|929.9|6
1656568500000|2022-06-30 05:55:00|931.2|930.2|930.7|929.7|931.2|930.3|929.9|929.3|34
1656568800000|2022-06-30 06:00:00|930.4|929.8|930.2|929.6|930.7|930|930.2|929.2|11
1656569100000|2022-06-30 06:05:00|930.1|929.2|931.7|930.7|932|931.3|930.1|929.2|32
1656569400000|2022-06-30 06:10:00|931.6|931|932.5|931.9|933.7|933|931.6|930.9|26
1656569700000|2022-06-30 06:15:00|932.6|932|932.9|931.9|933.4|932.8|932.3|931.3|23
1656570000000|2022-06-30 06:20:00|933|932.3|934|933|934.1|933.4|932.9|932|9
1656570300000|2022-06-30 06:25:00|933.9|933.3|933.1|931.6|933.9|933.3|932.7|931.6|8
1656570600000|2022-06-30 06:30:00|932.9|931.9|930.5|929.9|932.9|932|930|929.4|36
1656570900000|2022-06-30 06:35:00|930.4|929.8|930.7|929.7|930.7|930|929.5|928.9|21
1656571200000|2022-06-30 06:40:00|930.6|930|932.9|932.3|933.2|932.3|930.6|930|155
1656571500000|2022-06-30 06:45:00|933.2|931.9|932.9|931.9|934.2|933.3|932.9|931.9|6
1656571800000|2022-06-30 06:50:00|933.2|932.3|933.2|932.2|933.4|932.8|932.7|931.7|5
1656572100000|2022-06-30 06:55:00|933.4|932.4|935.4|934.8|935.8|935|933.1|932.4|26
1656572400000|2022-06-30 07:00:00|935.6|935|935.5|934.9|937.6|936.6|935.4|934.3|70
1656572700000|2022-06-30 07:05:00|935.6|934.1|933.7|932.7|935.6|934.2|933.5|932.7|16
1656573000000|2022-06-30 07:10:00|933.4|932.8|935.8|934.3|936.2|935.2|933.4|932.7|24
1656573300000|2022-06-30 07:15:00|936.1|934.6|935.2|934.2|936.3|935.3|935|934|13
1656573600000|2022-06-30 07:20:00|934.9|934.3|935.1|934.5|935.3|934.5|934.9|933.6|5
1656573900000|2022-06-30 07:25:00|935.4|934.8|937.9|936.9|938.4|937.8|935.4|934.8|202
1656574200000|2022-06-30 07:30:00|937.6|937|937.7|936.7|938.6|938|937.4|936.7|51
1656574500000|2022-06-30 07:35:00|937.6|937|937.1|936.5|938.4|937.8|936.4|935.7|214
1656574800000|2022-06-30 07:40:00|937.2|936.6|937.1|936.5|937.3|936.7|936.6|935.7|43
1656575100000|2022-06-30 07:45:00|937.3|936.7|937.2|936.2|937.3|936.7|936.3|935.7|17
1656575400000|2022-06-30 07:50:00|937.3|936.7|936.7|935.7|937.3|936.7|936.7|935.6|17
1656575700000|2022-06-30 07:55:00|936.6|936|937.3|936.7|937.3|936.7|936|935.4|41
1656576000000|2022-06-30 08:00:00|936.8|936.2|936.8|936.2|937|936.3|936.5|935.9|56
1656576300000|2022-06-30 08:05:00|937|936.4|938.4|937.8|939|938|936.7|936.1|42
1656576600000|2022-06-30 08:10:00|938.5|937.5|937.4|936.8|938.5|937.5|937.1|936.4|39
1656576900000|2022-06-30 08:15:00|937.5|936.5|938.6|938|940.8|939.8|937.4|936.5|83
1656577200000|2022-06-30 08:20:00|938.8|938.2|939.1|938.5|940.1|939.3|937.6|937|62
1656577500000|2022-06-30 08:25:00|939|938|939.6|939|940|939.3|938.4|937.6|58
1656577800000|2022-06-30 08:30:00|940|939.3|937.6|937|940.7|940|937.6|937|157
1656578100000|2022-06-30 08:35:00|937.8|937.2|923.2|922.2|938.5|937.8|919.5|918.5|664
1656578400000|2022-06-30 08:40:00|923.6|922.1|927.7|926.2|933.4|932.8|921.2|920.1|862
1656578700000|2022-06-30 08:45:00|927.3|925.8|933.1|932.5|934.3|933.4|925.4|924.3|1437
1656579000000|2022-06-30 08:50:00|933.2|932.2|933.4|932.8|936.9|935.7|932.8|931.9|157
1656579300000|2022-06-30 08:55:00|934.6|933.1|935.2|934.2|935.4|934.6|933.7|932.4|58
1656579600000|2022-06-30 09:00:00|935.1|934.5|933.2|932.6|935.2|934.6|932.2|931.1|77
1656579900000|2022-06-30 09:05:00|933|932.4|935.2|934.6|935.3|934.7|933|932.4|126
1656580200000|2022-06-30 09:10:00|935.3|934.7|932.1|930.6|935.4|934.7|929.2|927.9|225
1656580500000|2022-06-30 09:15:00|932|930.5|932.4|930.9|933.1|931.7|931|929.6|36
1656580800000|2022-06-30 09:20:00|932.1|930.6|928.5|927.5|932.4|931.2|927.9|926.4|60
1656581100000|2022-06-30 09:25:00|928.6|927.1|927.2|926.6|929.1|928.3|926|925|27
1656581400000|2022-06-30 09:30:00|927.1|926.2|929.7|928.7|930.6|929.6|925.8|924.6|146
1656581700000|2022-06-30 09:35:00|929.4|928.8|928.4|926.9|930.9|930.1|927.9|926.4|58
1656582000000|2022-06-30 09:40:00|928|927|929.7|929.1|930.4|929.2|927.4|926.6|59
1656582300000|2022-06-30 09:45:00|930|929|930.4|928.9|931.3|930.3|929.6|928.6|41
1656582600000|2022-06-30 09:50:00|930.2|929.2|932|931|932.6|931.8|929.9|928.9|35
1656582900000|2022-06-30 09:55:00|932.4|930.9|932.9|932.3|934.1|933.3|932|930.6|29
1656583200000|2022-06-30 10:00:00|933.3|932|932|931|933.3|932.3|930.9|929.4|41
1656583500000|2022-06-30 10:05:00|931.7|931.1|930|929|933.1|932.1|930|928.6|16
1656583800000|2022-06-30 10:10:00|930.4|928.9|928|927|930.6|929.8|927.7|927|19
1656584100000|2022-06-30 10:15:00|928.6|927.1|929|927.5|929.6|928.8|928.5|927|11
1656584400000|2022-06-30 10:20:00|929.1|927.6|929|928|929.5|928.8|928|926.9|10
1656584700000|2022-06-30 10:25:00|928.9|928.3|927.5|926.5|929.5|928.8|926.6|926|35
1656585000000|2022-06-30 10:30:00|927.2|926.9|926.8|926.2|928.8|928.2|926.5|925.9|25
1656585300000|2022-06-30 10:35:00|926.9|926.3|926.8|926.2|927.6|927|926.7|925.9|9
1656585600000|2022-06-30 10:40:00|926.7|926.1|927.1|925.6|927.6|926.9|925.9|925.3|32
1656585900000|2022-06-30 10:45:00|926.8|925.8|926.3|925.3|927.6|926.8|926.3|925.1|7
1656586200000|2022-06-30 10:50:00|926.6|925.1|926|925|926.7|925.3|925.5|924.9|22
1656586500000|2022-06-30 10:55:00|926.6|925.1|926.9|926.3|928.6|927.1|926.4|924.9|85
1656586800000|2022-06-30 11:00:00|927.1|925.6|926.4|925.8|927.1|925.8|926.2|925.4|12
1656587100000|2022-06-30 11:05:00|926.5|925.5|926.2|925.2|926.6|925.8|925.9|924.6|8
1656587400000|2022-06-30 11:10:00|925.7|925.6|926.6|926|926.7|926.1|925.7|924.7|73
1656587700000|2022-06-30 11:15:00|926.8|926.2|925.3|924.3|926.8|926.2|924.9|924.1|19
1656588000000|2022-06-30 11:20:00|924.9|924.1|925.3|924.3|925.3|924.4|924.6|924|12
1656588300000|2022-06-30 11:25:00|925|924|923.7|923.1|925|924|923.7|923|14
1656588600000|2022-06-30 11:30:00|923.8|923.2|923.8|922.8|924.1|923.2|923.4|922.6|10
1656588900000|2022-06-30 11:35:00|923.5|922.9|924.8|923.8|926.5|925.6|923.4|922.8|109
1656589200000|2022-06-30 11:40:00|924.4|924|924.4|923.8|925|924|924.3|923.7|224
1656589500000|2022-06-30 11:45:00|924.3|923.7|923.8|922.8|924.5|923.9|923.2|922.3|149
1656589800000|2022-06-30 11:50:00|923.5|922.5|922.8|922.2|923.5|922.6|921.8|921.2|69
1656590100000|2022-06-30 11:55:00|922.6|921.8|922.7|922.1|923.4|922.5|922.4|921.8|40
1656590400000|2022-06-30 12:00:00|922.8|921.8|922.7|922.1|924.6|923.7|922.4|921.6|51
1656590700000|2022-06-30 12:05:00|923.8|922.8|925.2|924.6|925.7|925|923.4|922.7|107
1656591000000|2022-06-30 12:10:00|925.1|924.5|927|926|927.5|926.8|924.8|924.2|36
1656591300000|2022-06-30 12:15:00|927.4|925.9|926.7|926.1|927.8|927.2|926.7|925.7|43
1656591600000|2022-06-30 12:20:00|927.4|925.9|927|926|927.8|927.2|925.7|924.8|49
1656591900000|2022-06-30 12:25:00|927.2|925.7|926.6|925.1|927.4|925.9|925.7|924.8|39
1656592200000|2022-06-30 12:30:00|926.5|925|927.3|926.3|927.3|926.3|925.3|924.7|46
1656592500000|2022-06-30 12:35:00|927.8|926.8|928|927|928|927.2|926.7|925.8|131
1656592800000|2022-06-30 12:40:00|928.2|926.7|926.3|925.7|928.2|927.1|925.5|924.6|105
1656595800000|2022-06-30 13:30:00|928.3|927.3|930.5|929.9|930.5|929.9|925.5|924.8|1293
1656596100000|2022-06-30 13:35:00|930.3|929.7|927.8|927.2|931.8|931.1|927.5|926.9|750
1656596400000|2022-06-30 13:40:00|928|927.4|928|927.4|928.8|928.2|926.1|925.5|486
1656596700000|2022-06-30 13:45:00|928.2|927.6|927.6|927|932|931.4|927|926.3|357
1656597000000|2022-06-30 13:50:00|927.7|927.1|927.2|926.6|930.7|930.1|927|926.3|338
1656597300000|2022-06-30 13:55:00|927.3|926.3|926.8|926.2|928.8|928.1|926.3|925.7|256
1656597600000|2022-06-30 14:00:00|926.7|926.1|927.2|926.6|928.3|927.7|924.7|924.1|731
1656597900000|2022-06-30 14:05:00|927.4|926.8|926.8|926.2|927.9|927.3|925.5|924.5|217
1656598200000|2022-06-30 14:10:00|926.7|926.1|925.2|924.6|927.9|927.3|924.6|924|375
1656598500000|2022-06-30 14:15:00|925|924.4|933.4|932.8|933.8|933.2|924.1|923.5|727
1656598800000|2022-06-30 14:20:00|933.6|933|934.7|934.1|936.6|936|933.3|932.7|615
1656599100000|2022-06-30 14:25:00|934.6|934|930.8|929.8|934.8|934.1|930.3|929.7|304
1656599400000|2022-06-30 14:30:00|930.5|929.9|925.7|925.1|930.8|930.2|925.6|925|277
1656599700000|2022-06-30 14:35:00|925.9|925.3|926|925.4|926.2|925.6|924.5|923.8|206
1656600000000|2022-06-30 14:40:00|926.1|925.5|925.3|924.7|926.8|926.1|924.1|923.5|215
1656600300000|2022-06-30 14:45:00|925.2|924.6|928.5|927.9|929.1|928.5|925.1|924.5|257
1656600600000|2022-06-30 14:50:00|928.8|927.8|931.3|930.7|931.3|930.7|927.7|927|220
1656600900000|2022-06-30 14:55:00|931.4|930.8|928.2|927.6|933|932.4|928.2|927.6|279
1656601200000|2022-06-30 15:00:00|928.4|927.8|925.7|925.1|928.8|928.2|925.5|924.9|247
1656601500000|2022-06-30 15:05:00|925.5|924.9|925|924.4|925.5|924.9|924.1|923.5|219
1656601800000|2022-06-30 15:10:00|924.7|924.1|924.7|924.1|925.1|924.5|923.8|923.2|193
1656602100000|2022-06-30 15:15:00|924.5|923.9|923.5|922.9|925.1|924.5|922.4|921.8|380
1656602400000|2022-06-30 15:20:00|923.3|922.7|923.5|922.9|924.6|924|923|922.4|219
1656602700000|2022-06-30 15:25:00|923.3|922.7|923|922.4|925|924.4|923|922.4|174
1656603000000|2022-06-30 15:30:00|922.8|922.2|923.3|922.7|925|924.3|922.8|922.2|241
1656603300000|2022-06-30 15:35:00|923.5|922.9|917.2|916.6|923.5|922.9|915.5|914.6|657
1656603600000|2022-06-30 15:40:00|917.1|916.5|920.7|920.1|920.8|920.2|915.9|915.3|453
1656603900000|2022-06-30 15:45:00|921|920.4|919|918.4|921.7|921.1|918.7|918.1|405
1656604200000|2022-06-30 15:50:00|919.3|918.7|922.7|922.1|923.3|922.5|919.3|918.7|294
1656604500000|2022-06-30 15:55:00|923|922|925.1|924.1|925.1|924.1|922.6|921.9|341
1656604800000|2022-06-30 16:00:00|925|924.4|927.7|926.2|933.7|932.2|924.5|923.3|881
1656605100000|2022-06-30 16:05:00|927.8|926.8|920.8|919.8|928.4|927.3|920.4|919.8|431
1656605400000|2022-06-30 16:10:00|920.7|920.1|910|909.4|920.8|920.1|909|908.4|1307
1656605700000|2022-06-30 16:15:00|910.2|909.6|911.4|909.9|911.9|910.9|906.9|906.3|846
1656606000000|2022-06-30 16:20:00|911.3|910.3|914.7|914.1|915.3|914.4|911|909.7|819
1656606300000|2022-06-30 16:25:00|914.8|913.8|911.5|910.5|915|914|907.7|906.8|684
1656606600000|2022-06-30 16:30:00|911.3|910.3|913.1|912.5|915|914.4|910|909.3|488
1656606900000|2022-06-30 16:35:00|913|912|908.5|907.9|913.7|913.1|907.7|907.1|450
1656607200000|2022-06-30 16:40:00|908.2|907.6|908.2|907.6|909.1|908.1|906.1|905.4|393
1656607500000|2022-06-30 16:45:00|908.4|907.8|908.6|907.6|911.8|911.1|907.5|906.8|314
1656607800000|2022-06-30 16:50:00|908.2|907.9|905.5|904.9|909.2|908.6|905.1|904.5|312
1656608100000|2022-06-30 16:55:00|905.8|904.8|908.2|907.6|908.6|907.9|905.1|904.5|232
1656608400000|2022-06-30 17:00:00|908.1|907.5|903|902.4|908.6|908|902.9|902.3|550
1656608700000|2022-06-30 17:05:00|902.9|902.3|898.5|897.9|904.2|903.6|897.9|897.3|451
1656609000000|2022-06-30 17:10:00|898.6|898|899.5|898.9|900.3|899.5|897|896.3|314
1656609300000|2022-06-30 17:15:00|899|898.4|895|894.4|899.6|899|894.3|893.6|896
1656609600000|2022-06-30 17:20:00|895.3|894.7|896.3|895.7|897.1|896.5|893.1|892.5|377
1656609900000|2022-06-30 17:25:00|896|895.4|898.9|898.3|899.6|898.8|894.8|894.2|277
1656610200000|2022-06-30 17:30:00|898.8|898.2|900.5|899.9|902.3|901.7|898.3|897.7|464
1656610500000|2022-06-30 17:35:00|900.4|899.8|897.3|896.7|900.5|899.9|896.6|896|439
1656610800000|2022-06-30 17:40:00|897.1|896.5|898.5|897.9|899.4|898.7|897|896.4|352
1656611100000|2022-06-30 17:45:00|899|898.4|897.5|896.9|899.6|899|896.8|896.2|269
1656611400000|2022-06-30 17:50:00|897.4|896.8|898.9|898.3|900.8|900.2|895.8|895.2|482
1656611700000|2022-06-30 17:55:00|898.8|898.2|900.9|900.3|903.1|902.5|898|897.3|611
1656612000000|2022-06-30 18:00:00|900.8|900.2|894.9|893.9|900.9|900.3|894.8|893.9|447
1656612300000|2022-06-30 18:05:00|894.5|894.3|886.6|886|895.1|894.5|886|885.4|1573
1656612600000|2022-06-30 18:10:00|886.8|886.2|886.8|886.2|887.3|886.7|882.4|881.8|2599
1656612900000|2022-06-30 18:15:00|886.9|886.3|891.6|891|892|891.1|886.9|886.3|1345
1656633600000|2022-07-01 00:00:00|892.2|891.6|894.7|893.7|895.2|894.6|891.6|890.8|217
1656633900000|2022-07-01 00:05:00|894.6|894|894.4|893.8|896.3|895.3|893.2|892.6|209
1656634200000|2022-07-01 00:10:00|895.6|894.1|895.2|894.2|897.1|895.9|894.9|894.1|48
1656634500000|2022-07-01 00:15:00|894.8|894.5|896.1|895.5|897.6|896.9|894.8|894.5|58
1656634800000|2022-07-01 00:20:00|896|895.4|895.7|894.7|896.1|895.4|894.4|893.5|25
1656635100000|2022-07-01 00:25:00|895.4|894.8|895.7|894.7|896.1|895|893.1|892.5|50
1656635400000|2022-07-01 00:30:00|895.6|895|895.7|894.7|897.1|895.9|895.3|894.3|15
1656635700000|2022-07-01 00:35:00|895.6|895|894.4|893.4|896.3|895.2|893|892.3|55
1656636000000|2022-07-01 00:40:00|894.5|893.5|895.7|894.7|895.8|894.7|893.9|892.6|16
1656636300000|2022-07-01 00:45:00|895.5|894.5|895.8|894.3|895.8|894.5|894.6|893.7|10
1656636600000|2022-07-01 00:50:00|894.9|894.2|896.1|895.5|896.3|895.5|894.9|894.2|19
1656636900000|2022-07-01 00:55:00|896.7|896.1|896.5|895.5|896.8|896.1|896|894.8|18
1656637200000|2022-07-01 01:00:00|896.1|895.1|894.4|893.8|897.5|896.5|894.4|893.5|29
1656637500000|2022-07-01 01:05:00|894.6|894|895|894|895.8|895|894.6|893.3|8
1656637800000|2022-07-01 01:10:00|895.1|893.6|893.9|893.3|895.1|894.4|893.9|893|20
1656638100000|2022-07-01 01:15:00|894|893|893.1|892.5|894.3|893.5|893.1|892.3|26
1656638400000|2022-07-01 01:20:00|893.5|892.8|891.2|890.2|893.9|893.1|890.3|889.5|67
1656638700000|2022-07-01 01:25:00|891.4|889.9|891.1|890.5|891.5|890.8|889.8|889.1|29
1656639000000|2022-07-01 01:30:00|891.4|890.8|892|891.4|892.1|891.4|890.4|889.3|39
1656639300000|2022-07-01 01:35:00|891.6|891|890|889|892.1|891|890|889|38
1656639600000|2022-07-01 01:40:00|889.9|889.3|888.4|887.8|890|889.3|888.2|887.5|90
1656639900000|2022-07-01 01:45:00|888.7|887.7|885.9|885.3|888.7|887.8|885.5|884.9|49
1656640200000|2022-07-01 01:50:00|886|885|886.2|885.6|887.2|886.6|885.7|884.9|39
1656640500000|2022-07-01 01:55:00|886.5|885.5|886.7|885.7|887.1|886.1|885.9|885.1|19
1656640800000|2022-07-01 02:00:00|887.1|885.6|886.7|885.7|887.1|885.9|885.9|885.2|20
1656641100000|2022-07-01 02:05:00|886.4|885.8|887.5|886.5|887.8|887.2|886.2|885.5|20
1656641400000|2022-07-01 02:10:00|887.7|886.7|888|887|888|887.3|886.7|886|11
1656641700000|2022-07-01 02:15:00|888.4|886.9|887.4|886.8|888.4|887.2|887|886.4|12
1656642000000|2022-07-01 02:20:00|887.3|886.7|887.2|886.6|887.7|887.1|886.8|886.2|12
1656642300000|2022-07-01 02:25:00|886.9|886.2|886.9|886.3|887.7|886.9|886.8|886.2|7
1656642600000|2022-07-01 02:30:00|887.2|886.2|887.7|887.1|888|887.3|887.2|886.2|11
1656642900000|2022-07-01 02:35:00|888|887|890|889|890|889.3|887.9|887|24
1656643200000|2022-07-01 02:40:00|889.7|889.1|890.2|889.2|890.4|889.4|889.2|888.6|11
1656643500000|2022-07-01 02:45:00|890.3|889.6|891.5|890.5|892.1|891.4|890.2|889.1|40
1656643800000|2022-07-01 02:50:00|891.4|890.8|890.7|889.7|891.5|890.8|890.2|889.5|3
1656644100000|2022-07-01 02:55:00|890.2|890.1|889.5|888.9|890.5|890.1|889.4|888.8|9
1656644400000|2022-07-01 03:00:00|889.4|888.8|888.9|888.3|890.2|889.6|888.9|888.3|9
1656644700000|2022-07-01 03:05:00|889|888.4|889.7|889.1|890|889.1|888.9|888.3|9
1656645000000|2022-07-01 03:10:00|890|889|890.5|889.5|891|890.1|889.9|889|9
1656645300000|2022-07-01 03:15:00|890.2|889.6|890.8|890.2|891.1|890.2|890.2|889.5|7
1656645600000|2022-07-01 03:20:00|890.9|890.3|891.2|890.6|891.5|890.8|890.8|890.2|10
1656645900000|2022-07-01 03:25:00|891.1|890.5|890.8|890.2|891.3|890.6|890.8|890.2|9
1656646200000|2022-07-01 03:30:00|890.9|890.3|890.9|890.3|891|890.4|890.8|890.2|11
1656646500000|2022-07-01 03:35:00|891|890.4|891.4|890.8|891.5|890.8|890.8|890.2|17
1656646800000|2022-07-01 03:40:00|891.5|890.5|890.9|890.3|891.5|890.7|890.9|890.3|9
1656647100000|2022-07-01 03:45:00|891.3|890.6|891.7|891.1|892|891.1|890.8|890.2|7
1656647400000|2022-07-01 03:50:00|891.8|890.8|891.4|890.8|891.8|891.1|889.7|889.1|22
1656647700000|2022-07-01 03:55:00|891.3|890.7|891.2|890.6|891.5|890.8|891.2|890.5|1
1656648000000|2022-07-01 04:00:00|891.3|890.7|890.9|890.3|891.3|890.7|890.9|890.1|0
1656648300000|2022-07-01 04:05:00|891.3|890.5|890.8|889.8|891.5|890.8|890.2|889.6|10
1656648600000|2022-07-01 04:10:00|890.5|889.5|890.7|889.7|890.9|889.8|890.2|889.4|0
1656648900000|2022-07-01 04:15:00|890.8|889.8|890.5|889.5|890.9|889.8|890.2|889.4|1
1656649200000|2022-07-01 04:20:00|890.2|889.6|889.7|889.1|890.2|889.6|889.2|888.6|12
1656649500000|2022-07-01 04:25:00|889.8|888.8|890|889|890.3|889.5|889.6|888.8|9
1656649800000|2022-07-01 04:30:00|889.9|889.3|889|888|890|889.3|887.9|887.3|32
1656650100000|2022-07-01 04:35:00|888.7|888.1|889.1|888.5|889.3|888.6|888.7|888.1|6
1656650400000|2022-07-01 04:40:00|889.2|888.6|889|888|889.8|888.8|888.6|888|5
1656650700000|2022-07-01 04:45:00|888.7|888.1|889.8|888.8|890|889.3|888.7|888|8
1656651000000|2022-07-01 04:50:00|889.7|889.1|890.8|889.8|890.8|890.2|889.7|889|12
1656651300000|2022-07-01 04:55:00|890.7|890.1|890.8|889.8|890.8|890.1|889.9|889.3|3
1656651600000|2022-07-01 05:00:00|890.7|890.1|890.2|889.6|890.8|890.1|889.7|889|13
1656651900000|2022-07-01 05:05:00|890.3|889.3|889.9|889.3|890.3|889.7|889.7|889|7
1656652200000|2022-07-01 05:10:00|890|889.4|890.3|889.3|890.3|889.7|889.9|889.3|8
1656652500000|2022-07-01 05:15:00|889.5|888.9|886.7|886.1|889.5|888.9|886.7|886.1|22
1656652800000|2022-07-01 05:20:00|885.3|884.3|884.5|883.5|885.6|885|883.2|882.6|66
1656653100000|2022-07-01 05:25:00|884.7|884.1|884.3|883.7|885.3|884.7|884.3|883.5|11
1656653400000|2022-07-01 05:30:00|884|883|884.5|883.5|885.4|884.1|883|882|23
1656653700000|2022-07-01 05:35:00|884.7|883.2|880|879|885|884.1|879.7|878.9|23
1656654000000|2022-07-01 05:40:00|880.5|879.5|877.5|876.9|880.9|879.7|877.5|876.8|131
1656654300000|2022-07-01 05:45:00|877.6|877|878.5|877.9|879.4|878.6|877|876|29
1656654600000|2022-07-01 05:50:00|878.3|877.7|877.7|877.1|878.7|878|876|875.3|129
1656654900000|2022-07-01 05:55:00|878|877|877|876.4|878.7|878.1|876|875.3|88
1656655200000|2022-07-01 06:00:00|877.3|876.3|880|879|880|879|877|876.3|36
1656655500000|2022-07-01 06:05:00|879.7|879.1|880|879|880.4|879.4|878.4|877.7|34
1656655800000|2022-07-01 06:10:00|879.8|879.4|880.5|879.9|881.2|880.1|879.8|879.1|19
1656656100000|2022-07-01 06:15:00|880.8|879.8|881|880.4|881.8|880.9|880.2|879.6|12
1656656400000|2022-07-01 06:20:00|881.3|880.3|881.5|880.5|881.5|880.6|880.9|880.2|6
1656656700000|2022-07-01 06:25:00|881.2|880.6|881.5|880.5|881.5|880.9|880.9|880.3|12
1656657000000|2022-07-01 06:30:00|881.2|880.6|880.8|880.2|881.5|880.6|880.8|880.2|248
1656657300000|2022-07-01 06:35:00|881.3|880.3|879.5|878.5|881.3|880.4|879|878.3|25
1656657600000|2022-07-01 06:40:00|879.6|878.9|879.5|878.9|880|879.1|878.8|878.2|24
1656657900000|2022-07-01 06:45:00|879.8|878.8|879.5|878.5|880.4|879.7|879.2|878.2|44
1656658200000|2022-07-01 06:50:00|879.3|878.9|879.7|879.1|880.2|879.6|879.2|878.3|10
1656658500000|2022-07-01 06:55:00|879.8|879.2|881|880|881.5|880.9|879.8|879|14
1656658800000|2022-07-01 07:00:00|881.2|879.7|880.8|880.2|881.3|880.7|880.2|879.3|12
1656659100000|2022-07-01 07:05:00|880.9|880.3|878|877|881.3|880.4|876.5|875.8|103
1656659400000|2022-07-01 07:10:00|878.8|877.4|879.5|878.9|880.3|879.3|878.3|877.3|15
1656659700000|2022-07-01 07:15:00|879.7|879.1|879.1|878.1|880.3|879.6|879|877.9|24
1656660000000|2022-07-01 07:20:00|878.7|878|881|880.4|881.5|880.6|877.5|876.5|33
1656660300000|2022-07-01 07:25:00|881.5|880.5|881.5|880.5|883.6|882.6|880.7|879.8|64
1656660600000|2022-07-01 07:30:00|881|880.9|879.7|878.2|881.2|880.9|879.1|877.9|24
1656660900000|2022-07-01 07:35:00|879.4|877.9|877.4|875.9|880.1|879.1|877.3|875.9|29
1656661200000|2022-07-01 07:40:00|877|876|877.2|876.6|878.7|877.9|877|875.9|22
1656661500000|2022-07-01 07:45:00|877.3|876.7|874.8|873.8|878.1|877.1|874.1|873.4|53
1656661800000|2022-07-01 07:50:00|875.1|874.1|874.6|873.6|875.9|875.1|873.9|873.3|53
1656662100000|2022-07-01 07:55:00|874.5|873.9|873.5|872.9|874.8|874.1|872.5|871.8|89
1656662400000|2022-07-01 08:00:00|873.7|873.1|877.6|876.6|877.6|876.6|873.5|872.8|66
1656662700000|2022-07-01 08:05:00|877.7|877.1|875.7|875.1|880.6|879.6|874.5|873.4|47
1656663000000|2022-07-01 08:10:00|875.8|875.2|875.2|874.6|876.5|875.9|874.2|873.3|36
1656663300000|2022-07-01 08:15:00|875.8|874.8|878.9|877.4|880.6|879.8|875.8|874.8|44
1656663600000|2022-07-01 08:20:00|878.8|877.8|880.8|879.8|881.7|880.7|878.6|877.2|29
1656663900000|2022-07-01 08:25:00|881.3|880.3|877.8|876.3|882|881.4|877.8|876.3|96
1656664200000|2022-07-01 08:30:00|877.2|876.6|878.5|877.9|879.2|877.9|877|876.1|91
1656664500000|2022-07-01 08:35:00|879|878|880.5|879.5|880.7|879.9|879|877.9|59
1656664800000|2022-07-01 08:40:00|880.9|879.4|879.7|879.1|881.9|880.5|878.7|877.9|73
1656665100000|2022-07-01 08:45:00|879.9|878.4|885.7|885.1|886.5|885.6|877.8|876.4|305
1656665400000|2022-07-01 08:50:00|886|885.4|890.7|890.1|891.3|890.7|885.5|884.3|321
1656665700000|2022-07-01 08:55:00|890.8|890.2|891.7|891.1|893.4|892.7|890.2|889.4|234
1656666000000|2022-07-01 09:00:00|891.5|890.5|888.7|887.2|891.9|890.8|888.1|887.1|118
1656666300000|2022-07-01 09:05:00|888.3|887.3|886.5|885.5|888.7|887.6|886.5|885.2|32
1656666600000|2022-07-01 09:10:00|886.8|885.9|887.7|887.1|887.7|887.1|885.5|884.5|54
1656666900000|2022-07-01 09:15:00|888.5|887.5|890.4|888.9|892.2|891.1|888|887.3|39
1656667200000|2022-07-01 09:20:00|890.2|888.7|889.9|889.3|890.4|889.6|889.3|888.2|12
1656667500000|2022-07-01 09:25:00|889.8|889.2|890.3|889.3|891.2|890.2|888|887.1|79
1656667800000|2022-07-01 09:30:00|890.1|889.1|891.4|889.9|891.7|890.6|889.7|888.7|10
1656668100000|2022-07-01 09:35:00|891.1|890.1|891.1|890.5|891.6|891|889.6|888.9|7
1656668400000|2022-07-01 09:40:00|891.2|890.6|892.6|892|894.2|892.8|890.7|889.8|112
1656668700000|2022-07-01 09:45:00|892.5|891.9|890.4|888.9|893.4|892.3|890.1|888.9|44
1656669000000|2022-07-01 09:50:00|890.3|889.3|892|891.4|892.8|892.2|889.6|888.9|23
1656669300000|2022-07-01 09:55:00|892.5|891.9|892.1|891.1|893.6|892.6|892.1|891.1|78
1656669600000|2022-07-01 10:00:00|892.9|891.4|892|891.4|893.5|892.8|891.2|890.3|38
1656669900000|2022-07-01 10:05:00|891.9|891.3|890.3|889.3|892.7|891.6|890.3|889.3|58
1656670200000|2022-07-01 10:10:00|891.2|889.7|891.4|889.9|892.3|891.1|890.6|889.3|21
1656670500000|2022-07-01 10:15:00|891.3|890.3|891.9|891.3|892.1|891.5|891.1|889.9|12
1656670800000|2022-07-01 10:20:00|891.8|891.2|890.6|889.6|891.8|891.2|890.1|888.9|23
1656671100000|2022-07-01 10:25:00|890.8|889.8|890.1|889.1|891.2|890.1|889.7|888.9|17
1656671400000|2022-07-01 10:30:00|890|889.4|890.4|888.9|892.4|891.3|888.6|887.9|66
1656671700000|2022-07-01 10:35:00|889.6|888.6|888.7|888.1|890|889.4|888.7|887.9|48
1656672000000|2022-07-01 10:40:00|889.1|887.9|889.6|888.6|889.9|889|887.6|887|46
1656672300000|2022-07-01 10:45:00|889.9|888.4|889.1|888.1|890.2|889.1|888.5|887.7|27
1656672600000|2022-07-01 10:50:00|888.7|888.3|888.6|887.6|888.9|888.3|888.1|887|32
1656672900000|2022-07-01 10:55:00|888.9|887.4|888.2|887.6|888.9|888.1|888|887.2|15
1656673200000|2022-07-01 11:00:00|888|887.4|889.2|888.6|889.2|888.6|886.7|885.8|40
1656673500000|2022-07-01 11:05:00|889.4|888.8|890.1|889.5|891.1|890.1|888.5|887.7|81
1656673800000|2022-07-01 11:10:00|890|889.4|890.1|889.1|891.3|890.3|889.3|888|35
1656674100000|2022-07-01 11:15:00|890|889.4|892.2|891.6|892.7|891.9|889.7|888.8|86
1656674400000|2022-07-01 11:20:00|892.1|891.1|893.1|892.1|893.2|892.4|891.2|890.2|30
1656674700000|2022-07-01 11:25:00|892.8|891.8|892.5|891|893.1|892.5|891.7|890.9|22
1656675000000|2022-07-01 11:30:00|892.3|891.3|892.3|891.3|892.6|891.9|891.3|890.6|12
1656675300000|2022-07-01 11:35:00|892.7|891.2|891.8|890.8|892.9|892.3|891.6|890.2|26
1656675600000|2022-07-01 11:40:00|891.7|891.1|891.1|890.1|892.5|891.7|890.8|889.7|29
1656675900000|2022-07-01 11:45:00|891.5|890|891|890.4|892.3|891.4|891|890|16
1656676200000|2022-07-01 11:50:00|891.3|890.3|891.3|890.3|893.5|892.7|891|890.3|58
1656676500000|2022-07-01 11:55:00|891.2|890.6|889.8|888.8|892.8|892.2|889.6|888.5|176
1656676800000|2022-07-01 12:00:00|890.3|889.7|889.6|888.6|891.3|890.4|889.3|888.3|21
1656677100000|2022-07-01 12:05:00|889.1|888.1|890.6|889.6|891.7|890.3|887.9|887.2|24
1656677400000|2022-07-01 12:10:00|890.5|889.9|892.1|891.1|892.2|891.2|889|888.2|25
1656677700000|2022-07-01 12:15:00|891.8|890.8|892.6|891.6|894.5|893.2|890.5|889.6|85
1656678000000|2022-07-01 12:20:00|893.3|892.3|891.6|890.6|893.7|892.7|889.3|888.6|128
1656678300000|2022-07-01 12:25:00|891.5|891|890|889.4|891.5|891|889.6|888.6|35
1656678600000|2022-07-01 12:30:00|890.1|889.5|893.1|892.1|893.5|892.7|890.1|889.5|33
1656678900000|2022-07-01 12:35:00|893.3|892.3|891.8|891.2|893.4|892.8|891.5|890.6|103
1656679200000|2022-07-01 12:40:00|891.6|891|892.6|892|893.3|892.4|890.8|890.2|104
1656682200000|2022-07-01 13:30:00|893.4|892.8|886|885.4|893.6|892.9|885|884.4|1288
1656682500000|2022-07-01 13:35:00|885.7|885.1|883|882.4|888.8|888|883|882.4|632
1656682800000|2022-07-01 13:40:00|883.1|882.5|876.8|876.2|884.1|883.4|876.5|875.9|747
1656683100000|2022-07-01 13:45:00|877|876.4|874.6|874|878.4|877.7|874.4|873.6|581
1656683400000|2022-07-01 13:50:00|874.7|874.1|871.8|871.2|876.1|875.5|871.7|871.1|469
1656683700000|2022-07-01 13:55:00|871.7|871.1|870.8|870.2|873.1|872.5|868.8|868.1|630
1656684000000|2022-07-01 14:00:00|870.7|870.1|870.1|869.5|875|874.4|869.7|869.1|657
1656684300000|2022-07-01 14:05:00|869.9|869.3|865.4|864.8|872.6|872|865|864.4|664
1656684600000|2022-07-01 14:10:00|865.6|865|867.8|867.2|869.1|868.5|864.7|864.1|574
1656684900000|2022-07-01 14:15:00|868.1|867.5|867.1|866.1|870.9|870.3|865.3|864.7|433
1656685200000|2022-07-01 14:20:00|867.3|866.7|872.5|871.9|873|872.2|866.6|865.9|610
1656685500000|2022-07-01 14:25:00|872.4|871.8|867.2|866.6|873.7|873.1|867.2|866.6|491
1656685800000|2022-07-01 14:30:00|867.1|866.5|868.5|867.9|870.9|870.3|866.2|865.6|496
1656686100000|2022-07-01 14:35:00|868.7|868.1|865.9|865.3|870.2|869.6|864.9|864.3|437
1656686400000|2022-07-01 14:40:00|865.8|865.2|867.8|867.2|868.8|868.2|865.8|865.2|343
1656686700000|2022-07-01 14:45:00|867.6|867|870.1|869.1|870.7|870.1|865.3|864.7|387
1656687000000|2022-07-01 14:50:00|869.8|869.2|865.8|865.2|870.6|869.9|865.4|864.8|463
1656687300000|2022-07-01 14:55:00|866|865.4|860.7|860.1|866.4|865.8|860.4|859.8|542
1656687600000|2022-07-01 15:00:00|860.9|860.3|861.7|861.1|865.9|865.2|860.8|860.2|480
1656687900000|2022-07-01 15:05:00|861.6|861|853.8|853.2|861.6|861|853.7|853.1|749
1656688200000|2022-07-01 15:10:00|853.7|853.1|851.1|850.5|854.9|854.3|850.1|849.5|573
1656688500000|2022-07-01 15:15:00|851.2|850.6|857.3|856.7|857.8|857.1|851.2|850.6|490
1656688800000|2022-07-01 15:20:00|857.4|856.8|854.7|854.1|858.8|858.2|851.6|850.9|398
1656689100000|2022-07-01 15:25:00|854.6|854|850.1|849.5|854.9|854.2|847.8|847.2|497
1656689400000|2022-07-01 15:30:00|849.8|849.2|854.5|853.9|854.9|854.3|848.8|848.2|926
1656689700000|2022-07-01 15:35:00|854.6|854|853.1|852.5|854.6|854|850.5|849.9|295
1656690000000|2022-07-01 15:40:00|853.2|852.6|848.6|848|854.7|854.1|848.1|847.5|634
1656690300000|2022-07-01 15:45:00|848.9|848.3|854.7|853.7|857.2|856.5|848.9|848.2|681
1656690600000|2022-07-01 15:50:00|854.3|853.8|854.4|853.8|855.1|854.5|852.6|851.7|239
1656690900000|2022-07-01 15:55:00|854.8|854.2|855.1|854.5|857.7|857.1|852.6|851.9|332
1656691200000|2022-07-01 16:00:00|855.4|854.4|856.6|856|856.9|856.2|854.7|854.1|361
1656691500000|2022-07-01 16:05:00|856.7|856.1|857.3|856.7|858.1|857.5|855.8|855.2|254
1656691800000|2022-07-01 16:10:00|857.2|856.6|859.7|859.1|860.6|860|857.2|856.6|299
1656692100000|2022-07-01 16:15:00|859.3|858.7|859.2|858.6|862.4|861.8|857.5|856.9|464
1656692400000|2022-07-01 16:20:00|859.4|858.8|858.6|857.6|859.8|859.2|857.7|857.1|187
1656692700000|2022-07-01 16:25:00|858.4|857.8|859.2|858.6|859.2|858.6|854.5|853.9|237
1656693000000|2022-07-01 16:30:00|859.3|858.7|858.9|858.3|860.1|859.5|857.2|856.6|277
1656693300000|2022-07-01 16:35:00|858.8|858.2|854.3|853.7|859.1|858.5|854.3|853.7|428
1656693600000|2022-07-01 16:40:00|854.4|853.8|854.3|853.7|855.3|854.7|853.7|853.1|244
1656693900000|2022-07-01 16:45:00|854.2|853.6|855.6|855|855.6|855|853.2|852.6|204
1656694200000|2022-07-01 16:50:00|855.7|855.1|857.6|857|857.6|857|855.5|854.9|183
1656694500000|2022-07-01 16:55:00|857.1|856.5|856.3|855.7|858|857.4|855.8|855.2|164
1656694800000|2022-07-01 17:00:00|856.2|855.6|852.8|852.2|856.2|855.6|852.5|851.9|231
1656695100000|2022-07-01 17:05:00|853|852.4|855.3|854.7|855.5|854.9|852.7|852.1|175
1656695400000|2022-07-01 17:10:00|855.4|854.4|854.5|853.9|855.7|855|853.6|853|198
1656695700000|2022-07-01 17:15:00|854.6|854|855.8|855.2|856.1|855.5|854.1|853.5|181
1656696000000|2022-07-01 17:20:00|856|855.4|853.6|853|856|855.4|853.2|852.6|117
1656696300000|2022-07-01 17:25:00|853.5|852.9|852.2|851.6|853.5|852.9|852|851.4|114
1656696600000|2022-07-01 17:30:00|851.9|851.3|853.2|852.6|854.2|853.6|851.6|851|289
1656696900000|2022-07-01 17:35:00|853.3|852.7|852.8|852.2|853.5|852.9|852.1|851.5|128
1656697200000|2022-07-01 17:40:00|852.7|852.1|850.9|850.3|852.7|852.1|850.4|849.8|208
1656697500000|2022-07-01 17:45:00|851|850.4|854.5|853.9|854.7|854|850.3|849.7|484
1656697800000|2022-07-01 17:50:00|854.6|854|852.8|852.2|855|854.2|852.1|851.5|355
1656698100000|2022-07-01 17:55:00|853.1|852.5|853.7|853.1|854.6|854|853|852.4|399
1656698400000|2022-07-01 18:00:00|853.8|853.2|853.6|853|854|853.4|851.5|850.9|363
1656698700000|2022-07-01 18:05:00|853.5|852.9|850.8|850.2|853.7|853.1|850.8|850.2|645
1656699000000|2022-07-01 18:10:00|851|850.4|847.6|847|852.3|851.7|846.5|845.9|2087
1656699300000|2022-07-01 18:15:00|847.7|847.1|842.4|841.8|848.2|847.6|842.4|841.5|1072
1657027800000|2022-07-05 13:30:00|843.7|843.1|821.6|821|843.7|843.1|820.3|819.7|3764
1657028100000|2022-07-05 13:35:00|821.4|820.8|828.7|828.1|829|828.4|819.9|819.2|1781
1657028400000|2022-07-05 13:40:00|829|828|832.8|832.2|834.2|833.6|827.1|826.5|1482
1657028700000|2022-07-05 13:45:00|832.9|832.3|825.7|825.1|834.6|834|823.4|822.4|1433
1657029000000|2022-07-05 13:50:00|825.5|824.9|824.3|823.7|827.6|827|821.4|820.8|836
1657029300000|2022-07-05 13:55:00|824.4|823.8|824.6|824|826|825.4|823|822.4|438
1657029600000|2022-07-05 14:00:00|824.7|823.7|820.9|820.3|825.8|825.2|819.5|818.5|830
1657029900000|2022-07-05 14:05:00|821.1|820.5|826.2|825.2|826.7|826.1|820.9|820.3|648
1657030200000|2022-07-05 14:10:00|825.9|825.3|822.6|822|826.7|826|820.9|820.3|1320
1657030500000|2022-07-05 14:15:00|822.7|822.1|825.1|824.5|825.9|825.3|822.4|821.8|384
1657030800000|2022-07-05 14:20:00|825.4|824.4|827.4|826.8|827.4|826.8|823.1|822.5|357
1657031100000|2022-07-05 14:25:00|827.2|826.6|827.3|826.7|831.4|830.7|825.4|824.8|985
1657031400000|2022-07-05 14:30:00|827.4|826.8|828.8|828.2|830.1|829.5|826.2|825.6|358
1657031700000|2022-07-05 14:35:00|828.9|828.3|832.5|831.9|835.4|834.5|828.9|828.3|657
1657032000000|2022-07-05 14:40:00|832.4|831.8|829.9|829.3|835.1|834.5|829.9|829.3|564
1657032300000|2022-07-05 14:45:00|830.2|829.6|826.9|826.3|830.4|829.8|825.9|825.3|479
1657032600000|2022-07-05 14:50:00|826.7|826.1|825.6|825|828.1|827.5|825|824.4|533
1657032900000|2022-07-05 14:55:00|825.7|825.1|823.3|822.7|826.4|825.8|822.7|822.1|460
1657033200000|2022-07-05 15:00:00|823.2|822.6|822.8|822.2|824.8|824.2|821.6|821|460
1657033500000|2022-07-05 15:05:00|822.6|822|820.5|819.9|823.3|822.7|819.3|818.7|389
1657033800000|2022-07-05 15:10:00|820.1|819.5|816.9|816.3|820.4|819.6|815.5|814.9|951
1657034100000|2022-07-05 15:15:00|817|816.4|816.9|816.3|817|816.4|814.4|813.8|627
1657034400000|2022-07-05 15:20:00|816.8|816.2|822.8|822.2|824|823.4|814.7|814.1|883
1657034700000|2022-07-05 15:25:00|822.7|822.1|821.1|820.5|823.4|822.8|818|817.4|385
1657035000000|2022-07-05 15:30:00|821.2|820.6|824.3|823.7|826.2|825.5|820.1|819.5|472
1657035300000|2022-07-05 15:35:00|824.1|823.5|821.3|820.7|825.3|824.7|821.1|820.2|310
1657035600000|2022-07-05 15:40:00|821.5|820.9|827.3|826.7|827.9|827.3|821.5|820.9|520
1657035900000|2022-07-05 15:45:00|827.5|826.9|825.7|825.1|828.9|828.3|825.3|824.6|347
1657036200000|2022-07-05 15:50:00|825.5|824.9|823.5|822.9|825.5|824.9|823|822.4|188
1657036500000|2022-07-05 15:55:00|823.4|822.8|825.7|825.1|828|827.4|822.8|822.2|485
1657036800000|2022-07-05 16:00:00|826.1|825.4|821|820.4|827.1|826.4|821|820.4|348
1657037100000|2022-07-05 16:05:00|820.9|820.3|818.2|817.6|821.2|820.6|817.8|817.2|338
1657037400000|2022-07-05 16:10:00|818.4|817.8|817.1|816.5|818.9|818.3|814.8|814.2|420
1657037700000|2022-07-05 16:15:00|817.2|816.6|816.3|815.7|817.7|817.1|816.3|815.4|280
1657038000000|2022-07-05 16:20:00|817.1|816.5|817.4|816.4|817.7|817.1|815.1|814.5|303
1657038300000|2022-07-05 16:25:00|817.1|816.5|814.7|814.1|817.6|817|813.2|812.6|537
1657038600000|2022-07-05 16:30:00|814.6|814|813.1|812.5|816.3|815.7|813.1|812.5|245
1657038900000|2022-07-05 16:35:00|813|812.4|810.8|810.2|813|812.4|809.7|809.1|429
1657039200000|2022-07-05 16:40:00|810.2|809.6|814.4|813.8|814.4|813.8|809.7|809.1|346
1657039500000|2022-07-05 16:45:00|814.5|813.9|810|809.4|814.9|814.3|809.8|809.1|346
1657039800000|2022-07-05 16:50:00|809.8|809.2|808.7|808.1|810.4|809.7|807.8|807.2|304
1657040100000|2022-07-05 16:55:00|808.5|807.9|809.8|809.2|811.8|811.2|808.2|807.6|383
1657040400000|2022-07-05 17:00:00|809.7|809.1|809|808.4|810.1|809.4|807.2|806.6|438
1657040700000|2022-07-05 17:05:00|809.1|808.1|807.5|806.9|810.4|809.8|807.5|806.9|253
1657041000000|2022-07-05 17:10:00|807.4|806.8|812.2|811.6|812.7|812.1|807.3|806.7|304
1657041300000|2022-07-05 17:15:00|812.3|811.7|813|812.4|814.9|814.3|812|811.4|404
1657041600000|2022-07-05 17:20:00|813.2|812.6|812.7|812.1|813.6|812.9|810.9|810.3|373
1657041900000|2022-07-05 17:25:00|812.8|812.2|810.6|810|813.3|812.7|809.3|808.6|256
1657042200000|2022-07-05 17:30:00|810.4|809.8|809.1|808.5|810.7|810.1|808.7|808.1|359
1657042500000|2022-07-05 17:35:00|809.2|808.2|809.1|808.5|809.8|809.2|808.7|808.1|294
1657042800000|2022-07-05 17:40:00|809.2|808.6|812.3|811.7|812.9|812|808.9|808.3|258
1657043100000|2022-07-05 17:45:00|812.4|811.8|813.5|812.9|815.6|815|811.6|811|364
1657043400000|2022-07-05 17:50:00|813.4|812.8|813.2|812.6|814.3|813.7|812.4|811.8|295
1657043700000|2022-07-05 17:55:00|813|812.4|813.9|813.3|814.7|814.1|812.4|811.8|281
1657044000000|2022-07-05 18:00:00|814|813.4|811.9|811.3|815.9|815.2|811.1|810.5|530
1657044300000|2022-07-05 18:05:00|811.8|811.2|809.8|809.2|812.7|812.1|809.6|809|692
1657044600000|2022-07-05 18:10:00|810|809.4|809.1|808.5|811|810.4|808.8|808.2|1834
1657044900000|2022-07-05 18:15:00|809.3|808.7|808|807|809.3|808.7|807.3|806.6|1141
1657065600000|2022-07-06 00:00:00|811.1|810.1|812.2|811.6|812.4|811.6|808.9|808.2|297
1657065900000|2022-07-06 00:05:00|812.1|811.1|814.3|813.7|814.3|813.7|811.5|810.6|103
1657066200000|2022-07-06 00:10:00|814.2|813.6|814.7|814.1|815.2|814.6|813.7|812.8|89
1657066500000|2022-07-06 00:15:00|815.1|814.4|815.3|814.3|816.5|815.9|814.2|813.6|87
1657066800000|2022-07-06 00:20:00|815.2|814.6|814.2|813.6|816.1|815.1|814|813.3|57
1657067100000|2022-07-06 00:25:00|815|814.4|816|815.4|816.6|816|815|814.3|41
1657067400000|2022-07-06 00:30:00|816.1|815.1|814.8|813.8|816.1|815.1|814.1|813.1|19
1657067700000|2022-07-06 00:35:00|815|814|815|814.4|815.6|815|814.5|813.7|78
1657068000000|2022-07-06 00:40:00|815.1|814.1|813.5|812.9|815.6|814.9|813.5|812.7|7
1657068300000|2022-07-06 00:45:00|813.6|812.6|813.3|812.3|814.1|813.3|813.1|812.3|20
1657068600000|2022-07-06 00:50:00|813|812.4|811.8|810.8|813.3|812.7|811.5|810.6|28
1657068900000|2022-07-06 00:55:00|811.6|810.6|810.4|809.8|811.6|810.7|810|809.3|37
1657069200000|2022-07-06 01:00:00|810.3|809.7|812.5|811.9|813.2|811.9|810|809.3|63
1657069500000|2022-07-06 01:05:00|812.4|811.8|813.3|812.7|814.3|813.4|812|811.3|37
1657069800000|2022-07-06 01:10:00|813.2|812.6|811.8|810.8|813.2|812.6|811.7|810.8|22
1657070100000|2022-07-06 01:15:00|811.9|810.4|811.6|810.6|812.6|811.9|811|810.2|13
1657070400000|2022-07-06 01:20:00|811.5|810.9|811.3|810.3|811.8|811.1|811|810.3|7
1657070700000|2022-07-06 01:25:00|811.7|810.2|810.7|810.1|811.7|810.8|810.4|809.8|8
1657071000000|2022-07-06 01:30:00|810.9|810.3|811.7|811.1|811.8|811.1|810.7|810.1|30
1657071300000|2022-07-06 01:35:00|811.8|810.8|812.3|811.7|812.8|812|811.5|810.8|29
1657071600000|2022-07-06 01:40:00|812.1|811.1|812.3|811.7|812.3|811.7|811.8|811.1|2
1657071900000|2022-07-06 01:45:00|812.2|811.6|812|811.4|812.3|811.6|811.8|811.1|1
1657072200000|2022-07-06 01:50:00|811.9|811.3|811.3|810.3|812.1|811.4|811|810.2|7
1657072500000|2022-07-06 01:55:00|811|810.4|810.1|809.1|811.3|810.7|809.6|809|36
1657072800000|2022-07-06 02:00:00|810|809.4|811|810.4|811.4|810.8|810|809.3|16
1657073100000|2022-07-06 02:05:00|810.8|810.2|811|810.4|812.1|811.4|810.8|809.8|27
1657073400000|2022-07-06 02:10:00|811.3|810.3|811.3|810.7|811.4|810.8|810.5|809.7|8
1657073700000|2022-07-06 02:15:00|811.4|810.3|811.8|810.8|812.2|811.2|811.3|810.3|4
1657074000000|2022-07-06 02:20:00|812|811|811.3|810.3|812.2|811.2|810.9|810.3|15
1657074300000|2022-07-06 02:25:00|811.4|810.7|810.8|810.2|811.6|810.7|810.8|810.2|4
1657074600000|2022-07-06 02:30:00|810.9|810.3|811.9|811.3|812.3|811.4|810.9|810.3|14
1657074900000|2022-07-06 02:35:00|811.8|811.2|809.8|809.2|811.9|811.3|809.5|808.6|36
1657075200000|2022-07-06 02:40:00|809.9|808.9|807.5|806.9|809.9|809.2|807.1|806.5|161
1657075500000|2022-07-06 02:45:00|807.4|806.8|804|803.4|807.8|806.9|803.8|803.1|196
1657075800000|2022-07-06 02:50:00|803.9|803.3|804.9|804.3|806.1|805.4|803.9|803.3|40
1657076100000|2022-07-06 02:55:00|804.8|803.8|804.5|803.9|806|805.3|804.3|803.2|16
1657076400000|2022-07-06 03:00:00|804.8|803.8|804.9|804.3|805.3|804.7|804.7|803.8|15
1657076700000|2022-07-06 03:05:00|804.8|804.2|804.9|803.9|805.1|804.4|804.5|803.8|5
1657077000000|2022-07-06 03:10:00|804.6|804|806|805.4|806.1|805.4|804.6|803.8|21
1657077300000|2022-07-06 03:15:00|806.6|805.6|807.8|807.2|808.1|807.4|806.5|805.6|10
1657077600000|2022-07-06 03:20:00|807.6|807|806|805.4|808|807.2|806|805.2|33
1657077900000|2022-07-06 03:25:00|806.3|805.3|807|806.4|807.3|806.4|806.2|805.3|3
1657078200000|2022-07-06 03:30:00|807.1|806.5|808.3|807.7|809.1|808.5|807.1|806.5|25
1657078500000|2022-07-06 03:35:00|808.6|807.6|808.8|808.2|808.9|808.3|808.3|807.6|13
1657078800000|2022-07-06 03:40:00|808.9|808.3|809.9|809.3|810.3|809.7|808.9|808.3|49
1657079100000|2022-07-06 03:45:00|810|809.4|809.8|809.2|810.1|809.4|809.3|808.4|10
1657079400000|2022-07-06 03:50:00|810.1|809.1|811.5|810.9|811.9|811|809.7|809.1|35
1657079700000|2022-07-06 03:55:00|811|810.4|810|809.4|811|810.4|810|809.3|23
1657080000000|2022-07-06 04:00:00|810.3|809.3|809.6|808.6|810.3|809.5|809.6|808.5|17
1657080300000|2022-07-06 04:05:00|809.4|808.4|809.6|808.6|809.7|808.7|809.3|808.2|3
1657080600000|2022-07-06 04:10:00|809.5|808.9|809.4|808.4|809.8|808.9|809.2|808.2|14
1657080900000|2022-07-06 04:15:00|809.3|808.7|809.5|808.9|809.6|808.9|809.3|808.4|3
1657081200000|2022-07-06 04:20:00|809.7|809.1|809.6|808.6|810|809.4|809.5|808.6|8
1657081500000|2022-07-06 04:25:00|809.3|808.7|808.1|807.1|809.4|808.7|808|807.1|13
1657081800000|2022-07-06 04:30:00|808.3|807.7|807.5|806.9|808.4|807.7|807.2|806.6|24
1657082100000|2022-07-06 04:35:00|807.6|807|806.9|806.3|807.7|807.1|806.9|806.3|24
1657082400000|2022-07-06 04:40:00|807.1|806.5|807.1|806.5|807.1|806.5|806.9|806.3|20
1657082700000|2022-07-06 04:45:00|807.5|806.9|806.8|806.2|807.7|807.1|806.1|805.5|17
1657083000000|2022-07-06 04:50:00|807.1|806.5|807.3|806.7|807.3|806.7|806.6|805.9|6
1657083300000|2022-07-06 04:55:00|807.2|806.6|807.3|806.7|807.6|807|807.2|806.6|12
1657083600000|2022-07-06 05:00:00|807.2|806.6|806.1|805.5|807.3|806.7|805.9|805.3|16
1657083900000|2022-07-06 05:05:00|806.3|805.7|806.4|805.8|806.6|806|806.1|805.4|3
1657084200000|2022-07-06 05:10:00|806.6|806|805.6|805|806.9|806.2|805.6|804.9|6
1657084500000|2022-07-06 05:15:00|805.7|804.7|805.8|805.2|806|805.4|805.2|804.4|3
1657084800000|2022-07-06 05:20:00|805.9|805.3|805.8|805.2|806.5|805.9|805.8|804.9|7
1657085100000|2022-07-06 05:25:00|806.1|805.5|805.9|804.9|806.5|805.9|805.6|804.9|10
1657085400000|2022-07-06 05:30:00|805.8|805.2|805.3|804.7|806.2|805.2|805.3|804.7|5
1657085700000|2022-07-06 05:35:00|805.6|804.6|803.8|803.2|805.9|805.3|803.4|802.8|29
1657086000000|2022-07-06 05:40:00|804|803.4|805.2|804.2|805.2|804.5|804|803.4|15
1657086300000|2022-07-06 05:45:00|804.8|804|806.2|805.2|806.2|805.3|804.8|803.9|9
1657086600000|2022-07-06 05:50:00|805.9|804.9|805.1|804.5|805.9|805|804.6|803.6|3
1657086900000|2022-07-06 05:55:00|805.4|804.4|805.8|805.2|806.4|805.7|805.2|804.4|11
1657087200000|2022-07-06 06:00:00|806.4|805.4|808.1|807.5|808.2|807.5|806.3|805.4|67
1657087500000|2022-07-06 06:05:00|808.2|807.2|806.9|805.9|808.2|807.3|806.5|805.9|32
1657087800000|2022-07-06 06:10:00|806.4|805.4|806.6|806|807.4|806.7|806.2|805.4|9
1657088100000|2022-07-06 06:15:00|806.7|805.7|806.9|805.9|807.2|806.5|806.3|805.5|4
1657088400000|2022-07-06 06:20:00|806.8|806.2|806.8|806.2|807.4|806.5|806.6|805.9|13
1657088700000|2022-07-06 06:25:00|806.9|805.9|806.6|806|806.9|806.2|806.6|805.9|1
1657089000000|2022-07-06 06:30:00|806.5|805.9|808.6|808|808.6|808|806.3|805.7|39
1657089300000|2022-07-06 06:35:00|808.5|807.9|809.9|808.9|810.3|809.5|808.5|807.9|27
1657089600000|2022-07-06 06:40:00|809.8|809.2|810|809.4|810.3|809.6|809.6|808.7|6
1657089900000|2022-07-06 06:45:00|810.4|809.7|809.9|808.9|810.4|809.7|809.5|808.8|13
1657090200000|2022-07-06 06:50:00|809.8|809.2|809.9|809.3|810.3|809.5|809.1|808.2|6
1657090500000|2022-07-06 06:55:00|809.8|809.2|809.6|809|810.2|809.5|809.1|808.4|14
1657090800000|2022-07-06 07:00:00|809.5|808.9|809.1|808.5|809.7|809|809|808.4|15
1657091100000|2022-07-06 07:05:00|809.7|808.7|816.4|815.8|816.7|815.8|809.1|808.4|141
1657091400000|2022-07-06 07:10:00|816.3|815.7|815.7|814.7|816.3|815.7|813.7|812.7|64
1657091700000|2022-07-06 07:15:00|815.6|815|816.4|815.4|816.5|815.7|814.2|813.1|49
1657092000000|2022-07-06 07:20:00|816.6|816|816.1|814.6|817.2|816.2|815.7|814.5|21
1657092300000|2022-07-06 07:25:00|815.7|814.7|817.4|816.4|818.9|818.3|815.7|814.6|150
1657092600000|2022-07-06 07:30:00|817.3|816.7|815.1|814.1|817.7|817.1|814.4|813.7|59
1657092900000|2022-07-06 07:35:00|815|814.4|815.8|815.2|816.3|815.7|815|814.1|17
1657093200000|2022-07-06 07:40:00|815.9|815.3|815.7|815.1|817.6|816.7|815.4|814.4|23
1657093500000|2022-07-06 07:45:00|815.6|815|818.6|817.6|818.6|817.7|815.3|814.4|43
1657093800000|2022-07-06 07:50:00|818.3|817.7|816.4|815.4|818.4|817.7|816.4|815.3|38
1657094100000|2022-07-06 07:55:00|816.1|815.1|817.4|816.4|817.4|816.7|815.1|814.3|45
1657094400000|2022-07-06 08:00:00|817.1|816.5|816.3|815.7|817.6|817|816.2|815.6|120
1657094700000|2022-07-06 08:05:00|816.2|815.6|818.9|817.9|819.1|818.3|816.2|815.6|73
1657095000000|2022-07-06 08:10:00|818.6|818|816.6|816|818.8|818|816.5|815.7|31
1657095300000|2022-07-06 08:15:00|816.7|815.7|815.4|814.4|816.7|815.7|813.8|813.1|66
1657095600000|2022-07-06 08:20:00|815.3|814.7|817|816.4|817.4|816.5|815.3|814.4|47
1657095900000|2022-07-06 08:25:00|817.6|816.6|817.6|817|818.8|818.1|816.7|815.8|53
1657096200000|2022-07-06 08:30:00|817.7|816.7|815.8|815.2|817.7|817.1|814.9|813.9|99
1657096500000|2022-07-06 08:35:00|816|815.4|818.4|817.4|819|818.1|816|815.4|30
1657096800000|2022-07-06 08:40:00|818.3|817.7|819.9|818.9|820.4|819.4|818.3|817.4|84
1657097100000|2022-07-06 08:45:00|820.3|818.8|821.6|821|822.6|821.8|817.4|816.4|193
1657097400000|2022-07-06 08:50:00|821.7|820.7|821.4|820.4|821.7|821.1|819.9|819.3|111
1657097700000|2022-07-06 08:55:00|821.1|820.5|822.2|821.6|823.5|822.9|820.6|819.9|86
1657098000000|2022-07-06 09:00:00|822.1|821.5|824.6|824|826.6|825.8|822.1|821.5|322
1657098300000|2022-07-06 09:05:00|824.7|823.7|826.1|824.6|826.8|826|823.2|822.2|103
1657098600000|2022-07-06 09:10:00|826.3|824.8|826.2|825.2|828.7|828|826.2|824.8|86
1657098900000|2022-07-06 09:15:00|826.1|825.5|823.7|822.7|827.1|826.4|823.7|822.7|65
1657099200000|2022-07-06 09:20:00|823.4|822.4|824.3|822.8|824.8|823.8|823|822.3|34
1657099500000|2022-07-06 09:25:00|824.5|823|821.4|820.8|824.5|823.5|820.9|820.1|54
1657099800000|2022-07-06 09:30:00|821.7|820.7|823.7|822.7|823.9|823.1|820.9|819.9|27
1657100100000|2022-07-06 09:35:00|823.9|822.9|824.4|823.8|824.5|823.8|823.4|822.1|30
1657100400000|2022-07-06 09:40:00|824.7|823.7|823.9|823.3|824.8|824.1|823.8|822.6|50
1657100700000|2022-07-06 09:45:00|823.8|823.2|824.4|823.8|825.2|824.5|823.8|823.2|73
1657101000000|2022-07-06 09:50:00|824.6|824|823.9|823.3|825.1|824.2|823.8|822.6|46
1657101300000|2022-07-06 09:55:00|824.1|823.5|825.1|824.5|825.2|824.5|823.9|822.6|27
1657101600000|2022-07-06 10:00:00|825|824.4|828.8|828.2|828.8|828.2|825|824.4|118
1657101900000|2022-07-06 10:05:00|828.5|827.5|827.9|827.3|829.7|829.1|827.9|827|241
1657102200000|2022-07-06 10:10:00|827.7|826.7|826.7|825.7|827.7|826.7|825.3|824.4|51
1657102500000|2022-07-06 10:15:00|826.4|825.8|827.8|826.3|828.3|827.4|825.6|824.7|44
1657102800000|2022-07-06 10:20:00|827.9|826.4|826.8|826.2|828.8|827.8|826.8|825.9|42
1657103100000|2022-07-06 10:25:00|827|826.4|826.7|825.7|828.6|827.4|826.6|825.3|28
1657103400000|2022-07-06 10:30:00|826.8|825.3|826|825.4|826.8|825.7|826|825.3|22
1657103700000|2022-07-06 10:35:00|826.3|825.7|825.2|824.2|826.3|825.7|823.7|823.1|77
1657104000000|2022-07-06 10:40:00|824.1|823.5|826.4|825.4|826.8|825.5|823.5|822.9|40
1657104300000|2022-07-06 10:45:00|826.8|825.3|825.2|824.6|826.8|825.4|824.3|823.7|23
1657104600000|2022-07-06 10:50:00|825.4|824.8|824.6|824|826.2|825.2|823.4|822.8|33
1657104900000|2022-07-06 10:55:00|824.5|823.9|825.4|824.4|826.4|825.5|824.4|823.8|19
1657105200000|2022-07-06 11:00:00|825.1|824.5|826.1|825.5|827.3|826.5|825.1|824.3|29
1657105500000|2022-07-06 11:05:00|826.4|825.4|827.1|826.5|827.8|826.7|826.1|825.3|21
1657105800000|2022-07-06 11:10:00|827|826.4|825.8|825.2|828.2|827.2|825.7|825.1|52
1657106100000|2022-07-06 11:15:00|825.9|825.3|825.4|824.8|826.2|825.4|823.9|822.6|181
1657106400000|2022-07-06 11:20:00|825.2|824.2|826.2|825.2|826.3|825.2|824.7|823.5|25
1657106700000|2022-07-06 11:25:00|826.4|825.4|827.9|826.9|832.5|831.4|825.9|825.3|310
1657107000000|2022-07-06 11:30:00|827.6|827|828.2|827.2|829|828.1|826.4|825.4|76
1657107300000|2022-07-06 11:35:00|828.3|826.8|828.4|827.8|828.8|828|827.5|826.7|42
1657107600000|2022-07-06 11:40:00|828.5|827.5|828.9|827.9|829.7|829|828.1|827.1|31
1657107900000|2022-07-06 11:45:00|828.6|828|829.8|828.3|829.8|828.7|828.1|827|16
1657108200000|2022-07-06 11:50:00|829.7|828.7|828.9|827.9|829.8|829.1|827.6|826.6|69
1657108500000|2022-07-06 11:55:00|829.2|828.3|828.6|828|829.2|828.5|828|827.3|35
1657108800000|2022-07-06 12:00:00|828.7|827.7|828.9|827.9|829|828.4|827.5|826.5|54
1657109100000|2022-07-06 12:05:00|828.6|828|829.8|829.2|830.6|829.8|826.4|825.3|79
1657109400000|2022-07-06 12:10:00|830.1|829.5|828.9|827.9|830.1|829.5|828.2|827.5|52
1657109700000|2022-07-06 12:15:00|828.6|828|831.9|830.9|832|831.2|828.6|827.7|118
1657110000000|2022-07-06 12:20:00|831.5|830.5|834.6|834|834.7|834|830.8|830|173
1657110300000|2022-07-06 12:25:00|834.7|833.7|833.9|832.9|835.2|834.2|831.8|830.9|153
1657110600000|2022-07-06 12:30:00|834.2|833.2|832.6|832|835|834.3|831.9|830.8|66
1657110900000|2022-07-06 12:35:00|832.7|832.1|833.6|833|834.5|833.4|832.6|831.7|63
1657111200000|2022-07-06 12:40:00|834.3|832.8|834.8|834.2|837.7|836.7|834.1|832.8|176
1657114200000|2022-07-06 13:30:00|837.6|836.6|828.6|828|837.9|836.6|825.1|824.3|1663
1657114500000|2022-07-06 13:35:00|828.4|827.8|830.1|829.5|831.9|831|827.6|827|713
1657114800000|2022-07-06 13:40:00|830.4|829.8|832.4|831.8|832.6|832|828.2|827.6|708
1657115100000|2022-07-06 13:45:00|832.5|831.9|824.1|823.5|832.7|832.1|823.7|823.1|790
1657115400000|2022-07-06 13:50:00|824|823.4|819.7|818.7|825.4|824.5|818|817.4|641
1657115700000|2022-07-06 13:55:00|819.3|818.9|818.3|817.7|822.9|822.3|817.9|817.3|595
1657116000000|2022-07-06 14:00:00|818.5|817.9|814.6|814|820.3|819.7|814.6|813.9|744
1657116300000|2022-07-06 14:05:00|814.5|813.9|813.3|812.7|815.7|815.1|813.2|812.6|523
1657116600000|2022-07-06 14:10:00|813.2|812.6|809.3|808.7|814.4|813.7|808.3|807.7|663
1657116900000|2022-07-06 14:15:00|809.5|808.9|799.3|798.7|809.8|809.2|799.1|798.5|836
1657117200000|2022-07-06 14:20:00|799.4|798.8|797.5|796.9|800.1|799.5|794.6|794|751
1657117500000|2022-07-06 14:25:00|797.7|797.1|808.1|807.5|808.2|807.6|797.3|796.7|1054
1657117800000|2022-07-06 14:30:00|808|807.4|803.6|803|813.3|812.7|803.3|802.7|972
1657118100000|2022-07-06 14:35:00|803.7|803.1|807.4|806.8|807.6|807|803.1|802.5|411
1657118400000|2022-07-06 14:40:00|807.3|806.7|805.9|805.3|809.8|809.2|805.4|804.8|581
1657118700000|2022-07-06 14:45:00|806|805|806.4|805.8|808.3|807.7|804.1|803.5|300
1657119000000|2022-07-06 14:50:00|805.9|805.3|805.4|804.8|806.8|806.2|804.2|803.5|270
1657119300000|2022-07-06 14:55:00|805.1|804.5|802.1|801.5|805.3|804.7|801.3|800.7|375
1657119600000|2022-07-06 15:00:00|801.9|801.3|795.4|794.8|802.5|801.8|795.2|794.5|587
1657119900000|2022-07-06 15:05:00|795.2|794.6|790.6|790|796.9|796.3|788.4|787.8|1054
1657120200000|2022-07-06 15:10:00|790.4|789.8|791|790.4|792.5|791.8|788.9|788.3|540
1657120500000|2022-07-06 15:15:00|791.2|790.6|795.6|795|797.3|796.7|789.7|789.1|641
1657120800000|2022-07-06 15:20:00|795.5|794.9|800.4|799.8|801.3|800.6|795.3|794.7|466
1657121100000|2022-07-06 15:25:00|800.3|799.7|798.9|798.3|803.3|802.4|798.7|798.1|926
1657121400000|2022-07-06 15:30:00|799|798|797.8|797.2|802.9|802.3|797.4|796.8|367
1657121700000|2022-07-06 15:35:00|797.9|797.3|796.2|795.6|798.8|798.2|795.3|794.7|254
1657122000000|2022-07-06 15:40:00|796.4|795.8|796.7|796.1|798.1|797.5|795.3|794.7|301
1657122300000|2022-07-06 15:45:00|796.6|796|799.2|798.6|799.6|799|795.3|794.7|381
1657122600000|2022-07-06 15:50:00|799.1|798.5|794.7|794.1|799.2|798.6|793.1|792.5|600
1657122900000|2022-07-06 15:55:00|794.6|794|797|796.4|797.1|796.5|793.7|793.1|314
1657123200000|2022-07-06 16:00:00|796.7|796.1|797|796.4|799.1|798.5|795.6|795|420
1657123500000|2022-07-06 16:05:00|796.9|796.3|793|792.4|796.9|796.3|792.1|791.5|235
1657123800000|2022-07-06 16:10:00|793.3|792.7|792.5|791.9|794.3|793.7|791.8|791.1|185
1657124100000|2022-07-06 16:15:00|792.4|791.8|797.6|797|797.9|797.3|792.4|791.8|282
1657124400000|2022-07-06 16:20:00|797.7|797.1|799.5|798.9|800.8|800.2|796.9|796.3|334
1657124700000|2022-07-06 16:25:00|799.4|798.8|799.6|799|800.7|800.1|798.2|797.6|258
1657125000000|2022-07-06 16:30:00|799.2|798.6|801|800|801|800.4|798.8|798.2|471
1657125300000|2022-07-06 16:35:00|800.7|800.1|798.2|797.6|800.8|800.1|797.6|797|147
1657125600000|2022-07-06 16:40:00|798.1|797.5|797.3|796.7|798.5|797.8|796.8|796.2|207
1657125900000|2022-07-06 16:45:00|797.4|796.8|796.6|796|797.7|797.1|795.7|795.1|249
1657126200000|2022-07-06 16:50:00|796.8|796.2|799.2|798.6|801.3|800.6|796.7|796.1|258
1657126500000|2022-07-06 16:55:00|799.3|798.7|804.2|803.6|804.8|804.2|798.6|798|324
1657126800000|2022-07-06 17:00:00|804.4|803.8|808|807.4|808|807.4|803.2|802.6|395
1657127100000|2022-07-06 17:05:00|807.8|807.2|809.2|808.6|809.8|809.2|807.3|806.7|285
1657127400000|2022-07-06 17:10:00|809.1|808.5|809.1|808.5|809.7|809.1|806.3|805.7|303
1657127700000|2022-07-06 17:15:00|809.5|808.6|807|806.4|809.5|808.6|806.4|805.8|222
1657128000000|2022-07-06 17:20:00|806.7|806.1|804.8|804.2|807.3|806.7|804.4|803.8|665
1657128300000|2022-07-06 17:25:00|804.6|804|804.9|804.3|805.6|805|803.4|802.8|215
1657128600000|2022-07-06 17:30:00|804.8|804.2|805.9|805.3|806|805.4|802.6|802|233
1657128900000|2022-07-06 17:35:00|805.7|805.1|805.1|804.5|806.3|805.7|803.9|803.3|322
1657129200000|2022-07-06 17:40:00|805.3|804.7|807.9|807.3|808.9|808.3|804.6|803.9|314
1657129500000|2022-07-06 17:45:00|808|807.4|808.6|808|809.5|808.9|807.6|806.9|260
1657129800000|2022-07-06 17:50:00|808.9|808.3|808.9|808.3|809.4|808.8|807|806.4|416
1657130100000|2022-07-06 17:55:00|809.2|808.6|810.7|810.1|811|810.3|808.6|808|325
1657130400000|2022-07-06 18:00:00|810.6|810|811.2|810.6|813.2|812.6|809.9|809.3|939
1657130700000|2022-07-06 18:05:00|811.3|810.3|808.2|807.6|812|811.3|807.1|806.5|808
1657131000000|2022-07-06 18:10:00|808.1|807.5|809.5|808.9|810.3|809.6|805.1|804.5|1968
1657131300000|2022-07-06 18:15:00|809.3|808.7|809.2|808.6|809.8|809.2|808|807.3|672
1657152000000|2022-07-07 00:00:00|811.8|810.8|813.6|812.1|818.9|818.2|811.5|810.8|272
1657152300000|2022-07-07 00:05:00|813.5|812.5|818.1|816.6|818.9|818.1|813.3|812.1|346
1657152600000|2022-07-07 00:10:00|817.8|816.8|820.4|819.8|820.5|819.9|817.8|816.6|230
1657152900000|2022-07-07 00:15:00|820.5|819.5|822.8|822.2|822.8|822.2|819.7|818.8|185
1657153200000|2022-07-07 00:20:00|822.7|822.1|822.5|821.5|822.9|822.2|821.2|820.4|153
1657153500000|2022-07-07 00:25:00|822.9|821.4|825|824|826.3|825.7|822.7|821.4|88
1657153800000|2022-07-07 00:30:00|825.2|824.2|825.9|825.3|826.4|825.7|825.2|824.2|55
1657154100000|2022-07-07 00:35:00|825.7|825.1|825.9|825.3|826.3|825.7|825.5|824.9|153
1657154400000|2022-07-07 00:40:00|826|825.4|826|825.4|826.3|825.7|825.5|824.9|77
1657154700000|2022-07-07 00:45:00|826.3|825.7|826.2|825.2|826.3|825.7|825.5|824.9|51
1657155000000|2022-07-07 00:50:00|826.3|825.6|825.6|825|826.3|825.7|825.6|825|48
1657155300000|2022-07-07 00:55:00|825.7|825.1|825.1|824.5|825.9|825.3|824.7|824.1|56
1657155600000|2022-07-07 01:00:00|824.7|824.1|824.7|824.1|825.6|824.8|824.5|823.9|114
1657155900000|2022-07-07 01:05:00|824.8|824.2|824.9|824.3|826.3|825.3|824.6|824|55
1657156200000|2022-07-07 01:10:00|825|824.4|824.7|824.1|825.3|824.7|824.5|823.9|42
1657156500000|2022-07-07 01:15:00|824.9|824.3|822.2|821.2|825.1|824.3|822.2|821.2|49
1657156800000|2022-07-07 01:20:00|822.4|820.9|821.7|821.1|822.5|821.6|821.1|820.5|32
1657157100000|2022-07-07 01:25:00|821.8|820.8|822.7|822.1|823.3|822.7|821.4|820.6|25
1657157400000|2022-07-07 01:30:00|823|822|822.8|821.8|823.7|822.8|822.6|821.8|5
1657157700000|2022-07-07 01:35:00|822.7|822.1|820.7|820.1|823|822.3|820.3|819.6|28
1657158000000|2022-07-07 01:40:00|820.6|820|820.8|819.8|821.9|821.1|820.1|819.4|27
1657158300000|2022-07-07 01:45:00|820.7|820.1|820.2|819.6|821.6|820.5|820.2|819.4|23
1657158600000|2022-07-07 01:50:00|820.1|819.5|821.5|820.5|821.5|820.7|820.1|819.5|27
1657158900000|2022-07-07 01:55:00|821.2|820.6|821.4|819.9|822.4|821.3|820.7|819.4|10
1657159200000|2022-07-07 02:00:00|821.3|820.3|823.6|823|824.5|823.7|821.3|820.3|35
1657159500000|2022-07-07 02:05:00|823.7|822.2|823.9|823.3|824.7|823.9|822.8|822.1|28
1657159800000|2022-07-07 02:10:00|824.1|823.5|823.8|822.8|824.3|823.6|822.9|822.3|27
1657160100000|2022-07-07 02:15:00|823.7|822.7|823.7|823.1|824.5|823.8|823.7|822.7|9
1657160400000|2022-07-07 02:20:00|824|823|824.5|823.5|824.8|823.9|823.4|822.1|22
1657160700000|2022-07-07 02:25:00|824.7|823.7|824.7|824.1|825|824.2|824.5|823.4|52
1657161000000|2022-07-07 02:30:00|824.9|823.4|825.7|825.1|825.8|825.1|824.6|823.4|21
1657161300000|2022-07-07 02:35:00|825.8|825.2|824.9|824.3|826.3|825.3|824.9|824.3|14
1657161600000|2022-07-07 02:40:00|825.3|824.7|825.7|825.1|826.1|825.2|824.7|824.1|15
1657161900000|2022-07-07 02:45:00|826|825|826.9|826.3|826.9|826.3|825.2|824.4|20
1657162200000|2022-07-07 02:50:00|827.2|826.6|829.5|828.9|829.5|828.9|827.2|826.6|44
1657162500000|2022-07-07 02:55:00|829.4|828.5|831.2|830.2|831.5|830.6|829.1|828.2|44
1657162800000|2022-07-07 03:00:00|830.9|830.3|831.3|830.3|831.3|830.6|829.6|828.9|28
1657163100000|2022-07-07 03:05:00|831.2|830.6|831.7|830.7|832|831.3|830.7|830|30
1657163400000|2022-07-07 03:10:00|832|831|832.9|832.3|833.5|832.8|831.7|830.9|34
1657163700000|2022-07-07 03:15:00|833|832|833.2|832.6|833.5|832.9|832.4|831.3|19
1657164000000|2022-07-07 03:20:00|833.5|832.5|833.3|832.7|833.6|832.8|832.8|832.1|13
1657164300000|2022-07-07 03:25:00|833.4|832.8|831.9|831.3|834.3|833.7|831.6|830.6|63
1657164600000|2022-07-07 03:30:00|832.5|831.5|832|831.4|834.1|833.1|831.9|831|24
1657164900000|2022-07-07 03:35:00|832.1|831.5|833.5|832.5|833.6|832.6|832.1|831.5|51
1657165200000|2022-07-07 03:40:00|833.6|832.1|832.2|831.6|833.6|832.6|831.8|831.2|43
1657165500000|2022-07-07 03:45:00|832.3|831.3|832.5|831.5|833.1|831.8|831.8|831.2|114
1657165800000|2022-07-07 03:50:00|832.6|831.1|831.9|831.3|832.6|831.6|831.8|831.1|5
1657166100000|2022-07-07 03:55:00|832.2|831.2|832.2|831.6|832.7|832.1|831.9|831.2|8
1657166400000|2022-07-07 04:00:00|832.3|831.7|832.5|831.9|832.7|832|831.9|831.3|7
1657166700000|2022-07-07 04:05:00|832.6|832|832.9|831.4|834.3|833.6|832.2|831.4|25
1657167000000|2022-07-07 04:10:00|832.7|831.7|835.7|835.1|836.2|835.2|832.7|831.7|73
1657167300000|2022-07-07 04:15:00|836|835|836|835|836.8|835.9|835.7|835|32
1657167600000|2022-07-07 04:20:00|835.9|835.3|836.7|836.1|836.8|836.2|835.4|834.8|40
1657167900000|2022-07-07 04:25:00|836.8|836.2|837.4|836.8|837.5|836.8|836.3|835.7|41
1657168200000|2022-07-07 04:30:00|837.5|836.5|835.2|834.2|837.6|836.8|834.2|833.5|32
1657168500000|2022-07-07 04:35:00|834.9|834.3|833.6|833|835|834.3|833.2|832.6|17
1657168800000|2022-07-07 04:40:00|834|832.8|833.7|833.1|834|833.1|833.3|832.5|26
1657169100000|2022-07-07 04:45:00|833.4|832.8|833.4|832.8|834|833.2|833.4|832.7|17
1657169400000|2022-07-07 04:50:00|833.8|833.1|833.2|832.6|833.8|833.1|833.2|832.5|10
1657169700000|2022-07-07 04:55:00|833.1|832.5|833.5|832.5|833.5|832.8|832.5|831.9|14
1657170000000|2022-07-07 05:00:00|833.2|832.6|835.8|834.8|835.9|834.9|833.2|832.5|5
1657170300000|2022-07-07 05:05:00|836.2|834.7|834|833|836.2|835.3|833.5|832.9|29
1657170600000|2022-07-07 05:10:00|833.8|832.8|834.8|833.8|834.8|833.9|833.5|832.5|5
1657170900000|2022-07-07 05:15:00|834.7|834.1|834.8|833.8|835.9|834.9|834.2|833.4|14
1657171200000|2022-07-07 05:20:00|834.7|834.1|834.7|834.1|835.1|834.4|834.6|833.8|6
1657171500000|2022-07-07 05:25:00|835|834.4|836.5|835.9|836.8|835.9|834.7|834.1|9
1657171800000|2022-07-07 05:30:00|837.2|836.2|835.3|834.3|837.8|836.9|835.2|834.2|28
1657172100000|2022-07-07 05:35:00|835|834.4|834.2|833.6|835.8|834.8|834.2|833.4|6
1657172400000|2022-07-07 05:40:00|834.1|833.5|833.9|832.4|834.3|833.6|833.3|832.4|13
1657172700000|2022-07-07 05:45:00|833.7|833.1|833.8|832.8|834.3|833.6|833|832.3|23
1657173000000|2022-07-07 05:50:00|833.9|832.4|833.7|833.1|834.4|833.2|832.9|832|13
1657173300000|2022-07-07 05:55:00|833.8|832.8|832.7|832.1|834.1|833.3|832.6|832|77
1657173600000|2022-07-07 06:00:00|832.6|831.6|832.1|831.1|832.8|832.1|830.5|829.8|89
1657173900000|2022-07-07 06:05:00|831.8|831.2|832.8|831.8|833.3|832.3|831.3|830.6|19
1657174200000|2022-07-07 06:10:00|832.5|831.9|832.4|831.4|833.2|832.2|831.8|830.9|14
1657174500000|2022-07-07 06:15:00|832.5|831.9|832.9|831.9|834.1|833.2|832.3|831.4|21
1657174800000|2022-07-07 06:20:00|833.2|831.7|832.3|831.7|834|832.7|832.2|831.6|14
1657175100000|2022-07-07 06:25:00|832.4|831.8|833.9|833.3|834|833.3|832.3|831.5|10
1657175400000|2022-07-07 06:30:00|833.8|833.2|833.1|832.1|834.2|833.5|832.3|831.5|19
1657175700000|2022-07-07 06:35:00|833|832.4|832.2|831.6|833.5|832.5|832.2|831.6|22
1657176000000|2022-07-07 06:40:00|832.3|831.7|831.5|830.9|832.9|832.2|830.8|829.8|49
1657176300000|2022-07-07 06:45:00|831.3|830.7|831.9|830.9|832.1|831.4|830.5|829.8|13
1657176600000|2022-07-07 06:50:00|831.6|830.6|831.6|830.6|832|831.2|830.7|830.1|42
1657176900000|2022-07-07 06:55:00|831.9|830.9|831.1|830.5|832.5|831.6|830.9|830.3|15
1657177200000|2022-07-07 07:00:00|831|830.4|834.9|833.9|835|834.2|831|830.3|32
1657177500000|2022-07-07 07:05:00|835|833.5|835.9|834.9|836.6|835.9|834.5|833.5|46
1657177800000|2022-07-07 07:10:00|835.5|834.6|834.1|833.1|835.6|834.7|833.2|832.4|48
1657178100000|2022-07-07 07:15:00|833.8|833.2|835.3|834.7|836.8|836.2|833.8|833.2|37
1657178400000|2022-07-07 07:20:00|835.1|834.5|836.8|836.2|837.9|837.2|834.8|834.1|39
1657178700000|2022-07-07 07:25:00|836.6|836|836.8|836.2|837|836.4|835.1|834.1|44
1657179000000|2022-07-07 07:30:00|836.9|836.3|834.3|833.7|837.4|836.8|834.3|833.6|47
1657179300000|2022-07-07 07:35:00|833.5|832.9|834.2|833.6|834.4|833.7|833.4|832.8|24
1657179600000|2022-07-07 07:40:00|834.4|833.8|833.9|832.9|834.4|833.8|833.2|832.6|20
1657179900000|2022-07-07 07:45:00|833.8|833.2|834.8|834.2|834.9|834.3|833.2|832.6|15
1657180200000|2022-07-07 07:50:00|834.7|834.1|832.5|831.9|835.4|834.8|832.1|831.4|66
1657180500000|2022-07-07 07:55:00|832.6|831.6|835.1|834.1|835.4|834.5|831.9|831.3|32
1657180800000|2022-07-07 08:00:00|834.7|834|838.4|837.8|839|838.4|834.6|834|87
1657181100000|2022-07-07 08:05:00|838.3|837.7|836.1|835.5|838.4|837.8|836.1|835.1|31
1657181400000|2022-07-07 08:10:00|835.9|835.3|835.2|834.2|835.9|835.3|833.7|832.9|30
1657181700000|2022-07-07 08:15:00|835.1|834.5|833.8|833.2|835.6|834.5|833.3|832.7|15
1657182000000|2022-07-07 08:20:00|834.4|833.4|835.4|834.4|836.1|834.9|833.6|832.7|20
1657182300000|2022-07-07 08:25:00|835.3|834.7|835.3|834.7|835.8|835.2|835.2|834.4|14
1657182600000|2022-07-07 08:30:00|835.2|834.6|832.6|832|835.2|834.6|832.3|831.7|44
1657182900000|2022-07-07 08:35:00|832.7|831.7|832.8|832.2|833.8|833.2|832.2|831.6|15
1657183200000|2022-07-07 08:40:00|832.6|832|832.8|832.2|833.2|832.5|832.2|831.6|33
1657183500000|2022-07-07 08:45:00|832.9|832.3|835.3|834.7|835.7|835.1|830.5|829.9|154
1657183800000|2022-07-07 08:50:00|835.2|834.2|831.4|830.4|836.1|835.5|830.6|829.9|134
1657184100000|2022-07-07 08:55:00|831.1|830.5|833.2|832.2|833.4|832.4|830.6|829.9|43
1657184400000|2022-07-07 09:00:00|833.5|832|832.8|831.3|835.3|833.9|831.6|830.5|57
1657184700000|2022-07-07 09:05:00|832.4|831.4|835.9|834.9|836.1|835.5|832.3|830.8|64
1657185000000|2022-07-07 09:10:00|835.6|835|836.9|835.9|838|837.3|835.3|834.5|44
1657185300000|2022-07-07 09:15:00|836.8|836.2|837.2|836.2|838.9|837.9|836.4|835.3|57
1657185600000|2022-07-07 09:20:00|836.9|835.9|836.3|835.7|837.3|836.2|835.9|834.9|22
1657185900000|2022-07-07 09:25:00|836.7|836.1|836.4|835.4|837.8|836.6|836.1|835.3|24
1657186200000|2022-07-07 09:30:00|836.1|835.5|837.3|836.7|837.4|836.7|835.6|834.5|26
1657186500000|2022-07-07 09:35:00|837.6|837|838|836.5|839|837.7|836.2|835.4|34
1657186800000|2022-07-07 09:40:00|837.9|836.9|838.6|837.6|839|838.4|837.9|836.5|76
1657187100000|2022-07-07 09:45:00|838.3|837.7|839|838.4|839|838.4|838.3|837.6|38
1657187400000|2022-07-07 09:50:00|839.6|838.6|844.3|843.7|845|844.2|839.3|838.6|232
1657187700000|2022-07-07 09:55:00|844.2|843.6|843.6|843|844.5|843.7|842.1|841.2|71
1657188000000|2022-07-07 10:00:00|843.4|842.4|844.3|842.8|845.1|844.5|842.7|841.8|66
1657188300000|2022-07-07 10:05:00|843.9|842.9|848.2|846.7|848.7|847.5|843|842|109
1657188600000|2022-07-07 10:10:00|848|846.5|847.8|847.2|848.6|847.7|845.4|844.4|91
1657188900000|2022-07-07 10:15:00|847.7|846.7|841.4|840.4|847.7|847|841.1|840.2|328
1657189200000|2022-07-07 10:20:00|841.3|840.7|840.1|839.1|842.1|841.3|839.8|839|87
1657189500000|2022-07-07 10:25:00|840.2|839.6|841.9|840.9|842.3|841.4|840.2|839.5|33
1657189800000|2022-07-07 10:30:00|841.6|841|842.4|841.4|843.4|842.6|840.9|840.3|39
1657190100000|2022-07-07 10:35:00|842.1|841.5|841.8|841.2|842.4|841.7|841.3|840.3|4
1657190400000|2022-07-07 10:40:00|842.1|841.1|842|840.5|842.5|841.7|840.1|839.5|38
1657190700000|2022-07-07 10:45:00|841.7|840.7|841.6|841|842.5|841.2|841.1|840|17
1657191000000|2022-07-07 10:50:00|841.3|840.7|842.2|841.2|842.2|841.2|839.7|838.7|31
1657191300000|2022-07-07 10:55:00|842.5|841|840.9|839.9|842.5|841.4|839.8|838.5|16
1657191600000|2022-07-07 11:00:00|840.7|839.7|840.6|839.6|842.1|841.5|839.5|838.7|70
1657191900000|2022-07-07 11:05:00|840.7|839.7|841.6|841|842.3|841.5|840.6|839.5|26
1657192200000|2022-07-07 11:10:00|841.5|840.9|838.3|837.7|841.7|841|838.3|837.6|61
1657192500000|2022-07-07 11:15:00|838.6|838|838.9|837.9|839.7|839|838.2|837.6|48
1657192800000|2022-07-07 11:20:00|838.6|838|839.9|838.9|839.9|838.9|836.7|836.1|132
1657193100000|2022-07-07 11:25:00|840|838.5|840.1|839.5|841.5|840.5|839.3|838.4|31
1657193400000|2022-07-07 11:30:00|840|839.4|840.9|839.9|840.9|840.2|839.6|838.2|27
1657193700000|2022-07-07 11:35:00|840.8|840.2|842|841.4|842.9|842.3|840.8|840.2|66
1657194000000|2022-07-07 11:40:00|842.1|841.5|844.9|843.9|845|844.1|841.6|840.7|75
1657194300000|2022-07-07 11:45:00|844.6|844|844.4|843.4|844.6|844|842.8|842|7
1657194600000|2022-07-07 11:50:00|844.3|843.7|845.3|844.7|845.7|844.9|844.3|843.4|281
1657194900000|2022-07-07 11:55:00|845.4|844.4|846.8|845.8|847|846.3|844.7|844.1|391
1657195200000|2022-07-07 12:00:00|846.9|845.9|843.3|842.7|846.9|846.2|843.1|842|211
1657195500000|2022-07-07 12:05:00|843.4|842.8|843.9|842.9|844.1|843.4|841.6|841|43
1657195800000|2022-07-07 12:10:00|843.5|842.7|839.3|838.7|843.5|842.7|838.7|838|89
1657196100000|2022-07-07 12:15:00|839.6|839|839.1|838.1|841.5|840.1|838.1|837|113
1657196400000|2022-07-07 12:20:00|839.5|838|839.3|838.7|839.6|838.8|838.1|837.3|89
1657196700000|2022-07-07 12:25:00|839.1|838.1|842.4|840.9|842.4|841.8|838.5|837.5|90
1657197000000|2022-07-07 12:30:00|842.5|841|843.4|842.4|844.8|843.6|840.9|839.8|127
1657197300000|2022-07-07 12:35:00|843.6|842.6|838.7|837.7|843.9|843.3|838.7|837.5|180
1657197600000|2022-07-07 12:40:00|838.8|837.3|841.3|839.8|842.1|841.5|837.8|836.8|165
1657200600000|2022-07-07 13:30:00|846.6|845.6|832.5|831.5|846.6|845.9|830.7|830|1957
1657200900000|2022-07-07 13:35:00|832.8|832.2|830.8|830.2|836.6|836|829.2|828.6|779
1657201200000|2022-07-07 13:40:00|830.7|830.1|836.3|835.7|839|838.3|829.3|828.6|1065
1657201500000|2022-07-07 13:45:00|836.6|835.6|834.3|833.7|838.6|838|830.8|830.1|1006
1657201800000|2022-07-07 13:50:00|834.4|833.8|836.6|836|838|837.2|832.3|831.7|680
1657202100000|2022-07-07 13:55:00|836.8|836.2|835|834.4|839.1|838.5|834.8|834.1|352
1657202400000|2022-07-07 14:00:00|835.3|834.7|842.4|841.8|842.9|842.3|835.1|834.5|557
1657202700000|2022-07-07 14:05:00|842.2|841.6|836.8|835.8|843.5|842.9|836.7|835.8|704
1657203000000|2022-07-07 14:10:00|836.5|835.9|834.7|834.1|839.1|838.2|834.3|833.6|391
1657203300000|2022-07-07 14:15:00|835|834.4|834.4|833.8|836.6|836|834.2|833.6|471
1657203600000|2022-07-07 14:20:00|834.1|833.5|834|833.4|835.6|834.9|833.3|832.6|233
1657203900000|2022-07-07 14:25:00|834.2|833.6|834.6|834|836.5|835.9|833.9|833.3|261
1657204200000|2022-07-07 14:30:00|834.9|833.9|837.1|836.1|837.9|837.2|833.2|832.6|276
1657204500000|2022-07-07 14:35:00|836.8|836.2|835.8|835.2|837.6|837|833.8|832.9|234
1657204800000|2022-07-07 14:40:00|836|835.4|834.8|834.2|837.7|837.1|834.5|833.9|227
1657205100000|2022-07-07 14:45:00|834.9|834.3|833.9|833.3|835.5|834.9|832.6|832|394
1657205400000|2022-07-07 14:50:00|834|833.4|834.3|833.7|836|835.4|832.8|832.2|287
1657205700000|2022-07-07 14:55:00|834.5|833.9|837.5|836.9|837.6|836.9|834.5|833.9|270
1657206000000|2022-07-07 15:00:00|837.3|836.7|834.4|833.8|837.6|836.9|834|833.4|260
1657206300000|2022-07-07 15:05:00|834.6|834|829.5|828.9|835.3|834.7|827.7|827.1|715
1657206600000|2022-07-07 15:10:00|829.8|829.2|829.5|828.9|830.6|829.9|828.4|827.8|283
1657206900000|2022-07-07 15:15:00|829.4|828.8|836|835.4|836|835.4|829.4|828.8|273
1657207200000|2022-07-07 15:20:00|836.1|835.5|834.7|834.1|837.7|837.1|834.6|834|491
1657207500000|2022-07-07 15:25:00|834.5|833.5|832.7|832.1|835|834.1|832.6|832|323
1657207800000|2022-07-07 15:30:00|833.2|832.6|837.1|836.5|839|838|832.6|832|301
1657208100000|2022-07-07 15:35:00|837.2|836.6|834.7|834.1|837.4|836.8|832.7|832|214
1657208400000|2022-07-07 15:40:00|834.5|833.9|837.8|837.2|838|837.4|834.4|833.8|258
1657208700000|2022-07-07 15:45:00|837.9|837.3|838.6|838|839.3|838.7|836.2|835.5|592
1657209000000|2022-07-07 15:50:00|838.7|837.7|837.4|836.8|838.9|838.3|836.4|835.7|173
1657209300000|2022-07-07 15:55:00|837.6|837|839.4|838.8|839.7|838.8|836|835.4|204
1657209600000|2022-07-07 16:00:00|839.6|839|838.4|837.8|841.3|840.7|837.9|837.3|200
1657209900000|2022-07-07 16:05:00|838.6|838|837.4|836.8|839.5|838.8|837.1|836.5|177
1657210200000|2022-07-07 16:10:00|837.5|836.9|841.4|840.8|841.5|840.9|837|836.4|378
1657210500000|2022-07-07 16:15:00|841.5|840.9|840.7|840.1|843.8|843.2|840.7|840|312
1657210800000|2022-07-07 16:20:00|840.4|839.8|840|839.4|840.7|840|838.9|838.3|174
1657211100000|2022-07-07 16:25:00|840.1|839.5|837.9|837.3|840.5|839.8|837.8|837.2|192
1657211400000|2022-07-07 16:30:00|838.3|837.7|837.3|836.7|838.7|838.1|837|836.4|193
1657211700000|2022-07-07 16:35:00|837.4|836.8|838.2|837.6|838.8|838.2|837.3|836.7|173
1657212000000|2022-07-07 16:40:00|838.3|837.7|839.2|838.6|840.3|839.7|837.3|836.7|141
1657212300000|2022-07-07 16:45:00|839.3|838.7|839.4|838.8|841.8|841.1|839.2|838.6|179
1657212600000|2022-07-07 16:50:00|839.5|838.9|840.1|839.5|841|840.4|839.5|838.9|158
1657212900000|2022-07-07 16:55:00|840|839.4|840.9|840.3|841.4|840.8|839.6|839|128
1657213200000|2022-07-07 17:00:00|840.8|840.2|839.7|839.1|841.8|841.2|839.6|839|147
1657213500000|2022-07-07 17:05:00|839.6|839|842.7|842.1|843.6|843|839.6|838.9|185
1657213800000|2022-07-07 17:10:00|842.9|842.3|843.1|842.5|844.1|843.5|841.5|840.7|196
1657214100000|2022-07-07 17:15:00|843.2|842.6|844|843.4|844.6|844|842.7|842.1|243
1657214400000|2022-07-07 17:20:00|844.1|843.5|843.7|843.1|844.6|844|842|841.4|479
1657214700000|2022-07-07 17:25:00|843.6|843|843.3|842.7|845.2|844.5|842.9|842.3|136
1657215000000|2022-07-07 17:30:00|843.4|842.8|845|844.4|845.4|844.8|843|842.4|245
1657215300000|2022-07-07 17:35:00|844.9|844.3|844.9|844.3|847.4|846.8|844.6|844|212
1657215600000|2022-07-07 17:40:00|845|844|842.9|842.3|845.1|844.5|842.9|842.2|261
1657215900000|2022-07-07 17:45:00|842.6|842|841.9|841.3|843.3|842.7|841.4|840.7|314
1657216200000|2022-07-07 17:50:00|842.1|841.5|840.9|840.3|842.1|841.5|840.2|839.5|291
1657216500000|2022-07-07 17:55:00|840.8|840.2|840.5|839.9|841.4|840.8|840.4|839.8|147
1657216800000|2022-07-07 18:00:00|840.6|840|844.4|843.8|844.4|843.8|840.6|840|410
1657217100000|2022-07-07 18:05:00|844.1|843.5|842.1|841.5|845.7|845.1|842.1|841.5|698
1657217400000|2022-07-07 18:10:00|842|841.4|839.3|838.7|843.3|842.4|837.9|837.3|1878
1657217700000|2022-07-07 18:15:00|839.4|838.8|841.2|840.6|841.5|840.9|838.9|838.3|370
1657238400000|2022-07-08 00:00:00|844.2|842.7|846.9|845.9|847.7|846.9|844.1|842.6|172
1657238700000|2022-07-08 00:05:00|847.2|845.7|849.4|848.4|850.8|849.8|847.1|845.7|112
1657239000000|2022-07-08 00:10:00|849.1|848.5|851.4|850.8|851.8|851.2|848.5|847.2|356
1657239300000|2022-07-08 00:15:00|851.5|850.9|853.9|853.3|854.6|853.8|851.5|850.9|282
1657239600000|2022-07-08 00:20:00|854|853|854.9|854.3|855.6|854.8|853.1|852.4|130
1657239900000|2022-07-08 00:25:00|854.8|854.2|854.7|854.1|855|854.3|853.2|852.4|79
1657240200000|2022-07-08 00:30:00|854.6|854|854.9|854.3|855.3|854.4|854.2|853.5|18
1657240500000|2022-07-08 00:35:00|854.5|853.9|856.3|855.3|856.3|855.6|854.5|853.9|88
1657240800000|2022-07-08 00:40:00|856.2|855.6|856.5|855.9|856.9|856.3|856.2|855.4|29
1657241100000|2022-07-08 00:45:00|856.8|855.8|857.4|856.8|857.6|857|856.1|855.4|40
1657241400000|2022-07-08 00:50:00|857.3|856.3|856.7|856.1|857.3|856.5|855.8|855.2|31
1657241700000|2022-07-08 00:55:00|857|856|857.6|857|858.3|857.7|856.6|856|29
1657242000000|2022-07-08 01:00:00|857.7|857.1|855|854|858|857.1|854.5|853.6|62
1657242300000|2022-07-08 01:05:00|854.8|853.8|856.4|855.8|856.5|855.8|854.7|853.8|10
1657242600000|2022-07-08 01:10:00|856.5|855|857.5|856.5|857.5|856.5|856.2|854.9|8
1657242900000|2022-07-08 01:15:00|857|856.4|856.2|855.6|857.5|856.8|855.9|855.3|20
1657243200000|2022-07-08 01:20:00|856.3|855.7|854.8|853.8|856.9|855.7|854.5|853.5|36
1657243500000|2022-07-08 01:25:00|854.7|854.1|855|854|856.9|856|854.7|854|37
1657243800000|2022-07-08 01:30:00|855.1|854.1|855.8|855.2|856.4|855.3|855|854.1|31
1657244100000|2022-07-08 01:35:00|855.7|855.1|855.2|854.6|856.2|855.2|855.2|854.2|17
1657244400000|2022-07-08 01:40:00|855.9|854.4|854.4|853.8|856.7|855.5|853.7|852.7|63
1657244700000|2022-07-08 01:45:00|854.3|853.7|853.6|853|854.7|853.8|853.2|852.4|16
1657245000000|2022-07-08 01:50:00|853.5|852.9|853.5|852.5|854.4|853.4|853.2|852.5|23
1657245300000|2022-07-08 01:55:00|853.2|852.6|854.8|853.8|854.8|853.9|853.2|852.5|29
1657245600000|2022-07-08 02:00:00|854.6|853.6|856.5|855.5|856.5|855.9|854.2|853.3|29
1657245900000|2022-07-08 02:05:00|856.1|855.6|856.2|855.6|857|856.4|856|855.1|20
1657246200000|2022-07-08 02:10:00|856.3|855.3|857.6|856.6|857.8|857.1|856|855.3|34
1657246500000|2022-07-08 02:15:00|857.2|856.8|857.5|856.5|857.8|856.9|856.7|856.1|6
1657246800000|2022-07-08 02:20:00|857.3|856.3|857.3|856.3|857.7|856.9|856.1|855.3|19
1657247100000|2022-07-08 02:25:00|857|856.4|857.3|856.7|857.7|856.9|856.9|856.2|20
1657247400000|2022-07-08 02:30:00|857.2|856.6|856.6|855.6|857.8|857|856.6|855.6|18
1657247700000|2022-07-08 02:35:00|856.5|855.5|857.6|856.6|857.9|857|856.2|855.2|12
1657248000000|2022-07-08 02:40:00|857.8|856.8|858.3|857.3|859.5|858.4|857.8|856.8|31
1657248300000|2022-07-08 02:45:00|858.1|857.1|857.7|856.2|858.1|857.2|857|855.9|13
1657248600000|2022-07-08 02:50:00|857.3|856.3|857.1|856.5|858|857.2|856.7|855.8|10
1657248900000|2022-07-08 02:55:00|857|856.4|855.5|854.9|857.7|857|855.2|854.3|30
1657249200000|2022-07-08 03:00:00|855.6|854.5|855.9|854.4|856|855.3|855.1|854.1|15
1657249500000|2022-07-08 03:05:00|855.7|854.2|855.8|854.8|856.2|855.4|854.7|853.7|6
1657249800000|2022-07-08 03:10:00|856|855|855.4|853.9|856.2|855.4|854.5|853.7|3
1657250100000|2022-07-08 03:15:00|855.3|854.3|855.2|853.7|855.7|854.9|854.5|853.7|10
1657250400000|2022-07-08 03:20:00|854.8|853.8|854.8|853.8|855.5|854.4|854.7|853.5|4
1657250700000|2022-07-08 03:25:00|854.7|854.1|855|854|855.4|854.4|854.5|853.7|3
1657251000000|2022-07-08 03:30:00|854.9|854.3|855.3|854.3|855.9|854.7|854.9|853.9|1
1657251300000|2022-07-08 03:35:00|855.5|854.5|855.7|855.1|855.8|855.1|855.2|854.5|1
1657251600000|2022-07-08 03:40:00|855.8|854.8|854.8|853.8|855.8|855|854.7|853.7|10
1657251900000|2022-07-08 03:45:00|854.7|853.7|855.3|854.3|855.3|854.4|854.2|853.5|8
1657252200000|2022-07-08 03:50:00|855|854.4|855|854.4|855.1|854.4|854.7|854.1|5
1657252500000|2022-07-08 03:55:00|855.1|854.1|855.7|854.2|855.7|854.5|854.5|853.8|6
1657252800000|2022-07-08 04:00:00|855.3|854.3|855.7|854.2|855.7|854.6|855.2|854.2|3
1657253100000|2022-07-08 04:05:00|855.5|854.5|855.5|854.5|855.7|854.9|855|854.2|3
1657253400000|2022-07-08 04:10:00|855.3|854.3|855.7|854.2|855.7|854.9|855.2|854.2|2
1657253700000|2022-07-08 04:15:00|855|854.4|854.9|854.3|855.7|854.5|854.9|854.2|3
1657254000000|2022-07-08 04:20:00|855|854.4|854.7|854.1|855.1|854.5|854.2|853.6|46
1657254300000|2022-07-08 04:25:00|854.8|853.8|854.5|853.9|854.8|854.1|854.2|853.6|9
1657254600000|2022-07-08 04:30:00|854.3|853.7|854.1|853.1|854.6|853.9|854.1|853.1|8
1657254900000|2022-07-08 04:35:00|853.8|853.2|854.1|853.1|854.2|853.2|853.2|852.6|16
1657255200000|2022-07-08 04:40:00|854.2|852.7|854.2|852.7|854.2|853.1|853.5|852.5|2
1657255500000|2022-07-08 04:45:00|853.8|852.8|854.3|853.7|854.6|853.7|853.5|852.7|8
1657255800000|2022-07-08 04:50:00|854.6|853.6|854.4|853.4|854.6|853.9|854|853.3|6
1657256100000|2022-07-08 04:55:00|854|853.7|853.8|853.2|854.4|853.7|853.7|853.1|4
1657256400000|2022-07-08 05:00:00|853.5|852.9|853.8|852.8|854.1|853.2|853.4|852.8|3
1657256700000|2022-07-08 05:05:00|853.5|852.9|854.5|853|854.5|853.4|853.1|852.5|60
1657257000000|2022-07-08 05:10:00|854.3|853.7|854.3|853.7|854.6|853.9|854.2|853.6|1
1657257300000|2022-07-08 05:15:00|854.2|853.6|855.2|854.6|855.3|854.6|853.9|853|10
1657257600000|2022-07-08 05:20:00|855.3|854.7|856.6|856|856.9|856.2|855.3|854.7|25
1657257900000|2022-07-08 05:25:00|856.3|855.7|855.8|855.2|856.6|855.8|855.8|855.1|8
1657258200000|2022-07-08 05:30:00|856.1|855.1|854.2|853.6|856.3|855.4|854.2|853.6|32
1657258500000|2022-07-08 05:35:00|854.6|853.9|854.8|854.2|854.9|854.3|854.3|853.6|6
1657258800000|2022-07-08 05:40:00|855.1|854.1|854.8|854.2|855.4|854.4|854.8|853.9|8
1657259100000|2022-07-08 05:45:00|854.9|854.3|855.1|854.1|855.8|855.1|854.8|853.9|15
1657259400000|2022-07-08 05:50:00|855|854.4|854.9|854.3|855.7|854.6|854.5|853.7|19
1657259700000|2022-07-08 05:55:00|854.8|854.2|855.2|854.6|855.4|854.8|854.7|854.1|15
1657260000000|2022-07-08 06:00:00|856.1|855.1|853.5|852.9|856.1|855.2|853.5|852.9|19
1657260300000|2022-07-08 06:05:00|853.6|852.6|854|853.4|854.6|853.7|853.3|852.6|19
1657260600000|2022-07-08 06:10:00|853.9|853.3|857.2|855.7|857.4|856.3|853.9|853.3|35
1657260900000|2022-07-08 06:15:00|856.9|855.9|857.5|856.9|857.9|856.9|856.3|855.4|27
1657261200000|2022-07-08 06:20:00|857.8|857.2|857.6|856.6|858.4|857.8|857.2|856.6|20
1657261500000|2022-07-08 06:25:00|857.5|856.9|857.6|856.6|858.1|857.2|857.3|856.5|9
1657261800000|2022-07-08 06:30:00|857.3|856.7|856.6|855.6|857.4|856.7|855.9|855.3|21
1657262100000|2022-07-08 06:35:00|856.3|855.7|857.5|856|857.6|856.7|856|855.4|17
1657262400000|2022-07-08 06:40:00|857.1|856.1|855.5|854.9|857.1|856.2|855.3|854.6|22
1657262700000|2022-07-08 06:45:00|855.6|855|856.9|856.3|856.9|856.3|855.3|854.6|16
1657263000000|2022-07-08 06:50:00|856.8|856.2|855.9|855.3|857.4|856.4|855.8|855.1|10
1657263300000|2022-07-08 06:55:00|855.8|855.2|856.4|855.4|856.7|855.7|855.3|854.7|7
1657263600000|2022-07-08 07:00:00|856.3|855.3|855|854.4|856.5|855.7|855|854.4|11
1657263900000|2022-07-08 07:05:00|854.9|854.3|853.6|852.6|854.9|854.3|853.2|852.6|37
1657264200000|2022-07-08 07:10:00|853.3|852.7|855.4|854.4|855.9|854.9|853.3|852.7|14
1657264500000|2022-07-08 07:15:00|855|854.3|855.1|854.1|855.4|854.4|853.2|852.6|30
1657264800000|2022-07-08 07:20:00|855.3|853.8|854.1|853.1|855.3|854.2|853.2|852.6|41
1657265100000|2022-07-08 07:25:00|853.8|853.2|850.3|849.7|854.2|853.4|850.3|849.7|62
1657265400000|2022-07-08 07:30:00|850.2|849.6|852.3|850.8|852.4|851.7|849.3|848.6|44
1657265700000|2022-07-08 07:35:00|852|850.5|849.3|848.7|852.5|851.3|849.3|848.7|40
1657266000000|2022-07-08 07:40:00|849.4|848.8|849.2|848.6|850.7|849.7|849.1|848.5|122
1657266300000|2022-07-08 07:45:00|848.7|848.1|849.8|849.2|851|850.2|848.4|847.8|57
1657266600000|2022-07-08 07:50:00|850|848.5|852.6|851.6|853|852.4|849.3|848.4|57
1657266900000|2022-07-08 07:55:00|852.5|851.9|853.6|852.6|854.1|853.1|852.4|851.8|34
1657267200000|2022-07-08 08:00:00|853.3|852.7|853|852.4|853.8|853.2|852.5|851.9|27
1657267500000|2022-07-08 08:05:00|853.3|852.7|852.1|851.5|853.4|852.8|852|851.1|16
1657267800000|2022-07-08 08:10:00|851.8|851.1|849.8|849.2|851.8|851.2|849.8|849.2|24
1657268100000|2022-07-08 08:15:00|849.1|848.1|849.1|848.1|849.1|848.4|847.8|847.2|39
1657268400000|2022-07-08 08:20:00|848.7|847.6|846.7|846.1|849.1|848.3|846.7|846.1|79
1657268700000|2022-07-08 08:25:00|846.5|845.9|847.1|846.1|847.5|846.4|845.7|845.1|54
1657269000000|2022-07-08 08:30:00|846.8|846.2|847.8|847.2|848.6|847.9|845.8|845.1|64
1657269300000|2022-07-08 08:35:00|847.9|846.9|847|846.4|848.1|847.2|846.6|845.5|13
1657269600000|2022-07-08 08:40:00|847.2|846.6|848.8|848.2|850|849.1|847.2|846.6|51
1657269900000|2022-07-08 08:45:00|849|848.4|850.4|849.4|852.2|851.3|849|848.4|104
1657270200000|2022-07-08 08:50:00|850.1|849.1|850.4|849.8|850.4|849.8|848.1|847.4|52
1657270500000|2022-07-08 08:55:00|850.3|849.7|852.8|852.2|853.4|852.6|849.3|848.5|78
1657270800000|2022-07-08 09:00:00|853|852.4|852.5|851.9|854.1|853.4|852.5|851.7|28
1657271100000|2022-07-08 09:05:00|853.1|852.1|852.8|852.2|853.9|852.9|852.3|851.5|18
1657271400000|2022-07-08 09:10:00|852.7|852.1|855|854.4|855.7|855.1|852.3|851.6|86
1657271700000|2022-07-08 09:15:00|855.4|854.8|855.3|854.7|856.9|856.3|855|854.3|80
1657272000000|2022-07-08 09:20:00|855|854.4|855.5|854.9|856.6|855.6|852.4|851.8|84
1657272300000|2022-07-08 09:25:00|856.1|855.1|861.5|860.9|861.8|860.9|855.5|854.7|133
1657272600000|2022-07-08 09:30:00|861.6|860.6|863|861.5|863.4|862.4|861.2|860.6|67
1657272900000|2022-07-08 09:35:00|862.8|861.3|863.3|862.7|864.1|863.2|860.9|860.1|52
1657273200000|2022-07-08 09:40:00|863.4|862.8|860.8|859.3|864.2|862.9|860.2|859.3|60
1657273500000|2022-07-08 09:45:00|860.4|859.4|860.7|859.2|862|860.9|859.3|858.5|45
1657273800000|2022-07-08 09:50:00|860.8|859.3|860.6|859.6|862.2|861.2|860.1|858.8|28
1657274100000|2022-07-08 09:55:00|861.1|860.5|859.1|858.5|862.4|861.2|858.8|857.5|26
1657274400000|2022-07-08 10:00:00|859.3|858.7|859.6|858.6|860.5|859.7|858.9|857.9|25
1657274700000|2022-07-08 10:05:00|859.5|858.9|861.6|860.6|862.1|861.2|859.5|858.9|46
1657275000000|2022-07-08 10:10:00|861.1|860.1|859.9|858.9|861.6|861|859.9|858.9|32
1657275300000|2022-07-08 10:15:00|859.7|858.7|859.9|858.9|860.6|859.7|859|858.1|13
1657275600000|2022-07-08 10:20:00|860.2|858.7|861.4|860.4|861.6|860.7|859.6|858.5|28
1657275900000|2022-07-08 10:25:00|861.1|860.5|861.3|859.8|861.5|860.9|859.6|858.6|37
1657276200000|2022-07-08 10:30:00|860.6|860|863.9|862.9|863.9|863.1|860.6|859.9|35
1657276500000|2022-07-08 10:35:00|864|862.5|863.6|863|864|863.2|862.8|862.1|12
1657276800000|2022-07-08 10:40:00|863.2|862.6|859.6|858.6|863.2|862.6|859.6|858.5|80
1657277100000|2022-07-08 10:45:00|859.3|858.7|858.6|858|860|858.9|858.2|857.5|30
1657277400000|2022-07-08 10:50:00|858.7|858.1|859|858.4|860|858.7|857.8|857.1|53
1657277700000|2022-07-08 10:55:00|859.4|858.5|859.9|858.9|859.9|859.3|858.4|857.7|32
1657278000000|2022-07-08 11:00:00|860.2|859.2|860.2|859.2|860.9|860|859.6|858.8|35
1657278300000|2022-07-08 11:05:00|860.4|859.4|859.7|858.7|860.9|860|859.6|858.7|11
1657278600000|2022-07-08 11:10:00|859.6|859|860.9|859.9|861.2|860.6|859.6|858.9|19
1657278900000|2022-07-08 11:15:00|861|859.5|859.8|859.2|861|860|858.7|858.1|14
1657279200000|2022-07-08 11:20:00|860.1|859.1|857.4|856.8|860.2|859.5|857.2|856.6|56
1657279500000|2022-07-08 11:25:00|857.3|856.7|859.7|858.7|859.7|859|857|856.3|66
1657279800000|2022-07-08 11:30:00|859.4|858.8|860.1|859.5|861.4|860.5|859.4|858.7|38
1657280100000|2022-07-08 11:35:00|860|859.4|855.6|855|860.6|859.5|854.7|854.1|47
1657280400000|2022-07-08 11:40:00|855.5|854.5|858.8|857.3|858.8|857.7|854.9|854.1|44
1657280700000|2022-07-08 11:45:00|858.4|857.4|860.9|859.9|862.6|861.7|858.4|857.3|80
1657281000000|2022-07-08 11:50:00|861.2|859.7|860.6|860|862|861.2|859.4|858.8|48
1657281300000|2022-07-08 11:55:00|860.3|859.7|862.8|862.2|862.8|862.2|860.2|859.6|50
1657281600000|2022-07-08 12:00:00|862.9|862.3|862.6|861.6|863.6|862.7|861.1|860.4|80
1657281900000|2022-07-08 12:05:00|862.3|862|859.8|859.2|862.3|862|859.6|858.9|58
1657282200000|2022-07-08 12:10:00|859.5|858.9|861.9|860.9|861.9|860.9|859.2|858.6|56
1657282500000|2022-07-08 12:15:00|861.8|861.2|863.7|863.1|863.7|863.1|861.3|860.5|74
1657282800000|2022-07-08 12:20:00|863.8|863.2|864.4|863.4|864.9|864|862.8|861.9|93
1657283100000|2022-07-08 12:25:00|864.7|863.7|862.6|861.1|864.8|864|861.5|860.8|49
1657283400000|2022-07-08 12:30:00|862.5|861|858.8|857.3|862.7|861.2|855.9|854.6|176
1657283700000|2022-07-08 12:35:00|858.2|857.2|859.7|858.7|861|859.7|858.2|857.1|60
1657284000000|2022-07-08 12:40:00|859.9|858.4|860|858.5|861|860.1|859.2|858.1|46
1657287000000|2022-07-08 13:30:00|860.7|859.2|865.6|865|866.5|865.9|858.4|857.7|1487
1657287300000|2022-07-08 13:35:00|865.8|865.2|865.7|865.1|870.9|870.2|865.4|864.8|915
1657287600000|2022-07-08 13:40:00|865.6|865|866.4|865.8|870.2|869.6|865.4|864.7|661
1657287900000|2022-07-08 13:45:00|866.5|865.9|875.7|875.1|875.7|875.1|866.5|865.9|695
1657288200000|2022-07-08 13:50:00|875.5|874.9|869.2|868.6|876.8|876.2|869.1|868.5|909
1657288500000|2022-07-08 13:55:00|869.5|868.9|870.8|870.2|871.3|870.7|867.4|866.8|637
1657288800000|2022-07-08 14:00:00|871|870.4|873.5|872.9|875.7|875.1|871|870.4|484
1657289100000|2022-07-08 14:05:00|873.6|873|877|876.4|878.3|877.7|873.6|873|518
1657289400000|2022-07-08 14:10:00|877.1|876.5|878|877.4|880.4|879.8|876.7|876.1|545
1657289700000|2022-07-08 14:15:00|877.6|877|875.2|874.6|877.7|877.1|874.9|874.3|388
1657290000000|2022-07-08 14:20:00|875.1|874.5|878.1|877.5|879.4|878.8|875.1|874.5|308
1657290300000|2022-07-08 14:25:00|878.2|877.6|876.5|875.9|878.3|877.7|875.4|874.8|207
1657290600000|2022-07-08 14:30:00|876.7|876.1|877.3|876.7|879.9|879.3|876.5|875.9|409
1657290900000|2022-07-08 14:35:00|877.5|876.9|881.7|881.1|882.3|881.7|876.9|876.3|345
1657291200000|2022-07-08 14:40:00|881.5|880.9|882.8|882.2|883.6|883|880.8|880.2|457
1657291500000|2022-07-08 14:45:00|883.1|882.1|885.9|885.3|887|886.3|881.9|881.3|633
1657291800000|2022-07-08 14:50:00|885.8|885.2|886.4|885.8|887.8|887.2|884.4|883.8|392
1657292100000|2022-07-08 14:55:00|886.6|886|886.4|885.8|887.5|886.9|884.9|884.3|466
1657292400000|2022-07-08 15:00:00|886.7|885.7|883.9|883.3|887.5|886.9|883.8|883.2|448
1657292700000|2022-07-08 15:05:00|884.1|883.5|884.1|883.5|885.6|885|883.6|883|296
1657293000000|2022-07-08 15:10:00|883.7|883.1|883|882.4|884.6|884|881.5|880.8|336
1657293300000|2022-07-08 15:15:00|883.1|882.5|883.2|882.6|884.8|884.2|881.5|880.9|274
1657293600000|2022-07-08 15:20:00|883.3|882.7|884.2|883.6|886.7|886.1|883.2|882.6|270
1657293900000|2022-07-08 15:25:00|883.9|883.3|883.9|883.3|884.7|884.1|883.3|882.7|155
1657294200000|2022-07-08 15:30:00|883.7|883.1|882.2|881.6|885.3|884.7|880.1|879.5|448
1657294500000|2022-07-08 15:35:00|882.4|881.8|877|876.4|882.5|881.9|876.8|876|274
1657294800000|2022-07-08 15:40:00|877.3|876.7|877.1|876.5|878|877.4|875.2|874.6|372
1657295100000|2022-07-08 15:45:00|877|876.4|876.1|875.5|878.2|877.6|875.8|875.2|265
1657295400000|2022-07-08 15:50:00|876|875.4|878.6|878|879|878.4|875.7|875.1|228
1657295700000|2022-07-08 15:55:00|880.3|879.7|883.5|882.9|884.9|884.2|880.1|879.5|234
1657296000000|2022-07-08 16:00:00|883.4|882.8|881.6|881|884.2|883.6|881.2|880.6|248
1657296300000|2022-07-08 16:05:00|881.4|880.8|879.9|879.3|882.6|881.9|879.8|879.1|321
1657296600000|2022-07-08 16:10:00|880|879.4|881.4|880.8|881.7|881.1|879|878.4|302
1657296900000|2022-07-08 16:15:00|881.6|881|885.3|884.7|885.7|885.1|881.3|880.7|332
1657297200000|2022-07-08 16:20:00|885.2|884.6|885.9|885.3|888.1|887.5|885.2|884.6|361
1657297500000|2022-07-08 16:25:00|886.3|885.7|888|887.4|888.4|887.8|886|885.4|358
1657297800000|2022-07-08 16:30:00|887.8|887.2|887|886.4|888.9|888.3|886.4|885.8|548
1657298100000|2022-07-08 16:35:00|886.9|886.3|886.2|885.6|888|887.4|886.1|885.5|125
1657298400000|2022-07-08 16:40:00|886.1|885.5|888.6|888|888.6|888|885.9|885.3|204
1657298700000|2022-07-08 16:45:00|888.8|888.2|886.5|885.9|889|888.4|886.3|885.7|259
1657299000000|2022-07-08 16:50:00|886.4|885.8|891.4|890.8|891.5|890.9|886.3|885.7|222
1657299300000|2022-07-08 16:55:00|891.2|890.6|890.5|889.9|893.5|892.9|890.3|889.7|659
1657299600000|2022-07-08 17:00:00|890.2|889.6|887|886.4|891|890.4|886.7|886.1|362
1657299900000|2022-07-08 17:05:00|887.1|886.5|888.2|887.6|888.9|888.3|886.5|885.9|240
1657300200000|2022-07-08 17:10:00|888|887.4|889|888.4|890.8|890.1|888|887.4|173
1657300500000|2022-07-08 17:15:00|889.1|888.1|890.5|889.9|891.5|890.9|888.9|888.1|214
1657300800000|2022-07-08 17:20:00|890.4|889.8|890.6|890|890.8|890.2|888.1|887.5|556
1657301100000|2022-07-08 17:25:00|890.5|889.9|891.1|890.5|892.9|892.3|890.2|889.6|318
1657301400000|2022-07-08 17:30:00|891.2|890.6|891.1|890.1|891.7|891.1|890.7|890.1|124
1657301700000|2022-07-08 17:35:00|891|890.4|890.9|890.3|891.7|891.1|890.5|889.9|109
1657302000000|2022-07-08 17:40:00|890.8|890.2|892.4|891.8|892.7|892.1|890.7|890.1|129
1657302300000|2022-07-08 17:45:00|892.3|891.7|894.7|894.1|895.9|895.3|892.2|891.6|278
1657302600000|2022-07-08 17:50:00|894.8|894.2|895.3|894.7|895.9|895.3|893.2|892.6|233
1657302900000|2022-07-08 17:55:00|895.2|894.6|895.7|895.1|895.9|895.3|894.6|894|363
1657303200000|2022-07-08 18:00:00|895.5|894.9|896.1|895.5|897.4|896.8|894.5|893.9|434
1657303500000|2022-07-08 18:05:00|896|895.4|894.7|894.1|897.7|897.1|894.7|894.1|476
1657303800000|2022-07-08 18:10:00|894.6|894|895.6|895|896.2|895.6|892.3|891.7|1885
1657304100000|2022-07-08 18:15:00|895.9|895.3|896.5|895.9|896.7|896.1|894.3|893.7|621
1657497600000|2022-07-11 00:00:00|932|930.5|936.8|935.3|944.2|943.1|929.7|928.2|664
1657497900000|2022-07-11 00:05:00|936.9|935.4|930.5|929|937.7|937|929.6|928.5|293
1657498200000|2022-07-11 00:10:00|930.3|929.3|927.9|926.4|930.9|929.4|925.7|924.4|302
1657498500000|2022-07-11 00:15:00|928|926.5|923.8|922.8|928.7|927.9|921.1|919.6|238
1657498800000|2022-07-11 00:20:00|923.7|922.7|928.1|927.1|928.6|927.6|922.8|921.7|158
1657499100000|2022-07-11 00:25:00|928.2|926.7|931.1|930.5|932.2|931.1|926.7|925.8|74
1657499400000|2022-07-11 00:30:00|931|930.4|932.5|931.9|933.4|932.6|930|928.9|152
1657499700000|2022-07-11 00:35:00|932.7|931.2|929.6|928.1|932.7|931.6|928.6|928|78
1657500000000|2022-07-11 00:40:00|929.5|928|927.1|926.1|929.7|928.5|926.7|926|57
1657500300000|2022-07-11 00:45:00|927|926|923|922|928.7|927.3|922.5|921.5|65
1657500600000|2022-07-11 00:50:00|922.8|921.8|923.5|922.5|924|922.8|921|919.9|65
1657500900000|2022-07-11 00:55:00|923.4|921.9|924.7|923.7|925.7|924.7|923.2|921.9|40
1657501200000|2022-07-11 01:00:00|924.8|923.8|921.1|919.6|925|924.1|919.7|919|100
1657501500000|2022-07-11 01:05:00|920.8|919.8|922.5|921.9|922.8|922.2|920.1|918.9|51
1657501800000|2022-07-11 01:10:00|922.2|920.7|922.2|921.6|922.9|921.6|920.5|919.7|95
1657502100000|2022-07-11 01:15:00|922.1|921.1|923.8|922.3|923.9|922.5|921.6|920.4|28
1657502400000|2022-07-11 01:20:00|923.9|922.4|920.9|919.4|924.4|923.1|920.3|919|33
1657502700000|2022-07-11 01:25:00|920.7|919.2|918.7|918.1|920.7|919.9|917.2|916.6|35
1657503000000|2022-07-11 01:30:00|918.6|918|919.2|918.6|920.4|919.8|918.6|917.9|28
1657503300000|2022-07-11 01:35:00|919.3|918.7|918.2|916.7|919.3|918.7|917.2|916.6|30
1657503600000|2022-07-11 01:40:00|917.8|916.8|917.6|916.6|919.7|918.7|917.3|916.4|53
1657503900000|2022-07-11 01:45:00|917.7|916.2|919|917.5|920.4|919.3|917|916.2|38
1657504200000|2022-07-11 01:50:00|918.6|917.6|921.4|919.9|922.7|921.5|917.8|916.4|75
1657504500000|2022-07-11 01:55:00|921.2|919.7|921.1|919.6|923|922.1|920.8|919.6|37
1657504800000|2022-07-11 02:00:00|921|919.5|921.9|920.9|923|921.9|920|918.7|17
1657505100000|2022-07-11 02:05:00|921.4|920.4|920.3|919.7|921.9|920.9|920.2|919.4|5
1657505400000|2022-07-11 02:10:00|920.2|919.6|921|919.5|921.4|920.1|916.5|915.6|178
1657505700000|2022-07-11 02:15:00|920.6|919.6|921|920|921.7|920.3|919.7|918.8|25
1657506000000|2022-07-11 02:20:00|920.8|919.8|921.2|919.7|922.9|921.8|920.4|919.5|46
1657506300000|2022-07-11 02:25:00|921.1|919.6|920.4|919.8|921.7|920.4|920.4|919.5|20
1657506600000|2022-07-11 02:30:00|920|919.4|921|919.5|921.2|920.1|919.7|918.7|23
1657506900000|2022-07-11 02:35:00|920.7|919.2|919.8|919.2|920.7|919.6|919.8|918.9|4
1657507200000|2022-07-11 02:40:00|919.9|919.3|919.2|917.7|920.6|919.6|917.9|917.3|30
1657507500000|2022-07-11 02:45:00|919.1|917.6|919.5|918|919.7|919|918.5|917.6|14
1657507800000|2022-07-11 02:50:00|919.1|918.1|918.1|917.1|919.1|918.4|917.6|917|24
1657508100000|2022-07-11 02:55:00|918|917.4|919.1|918.1|919.4|918.8|917.7|917.1|14
1657508400000|2022-07-11 03:00:00|918.8|918.2|919.5|918.9|920.4|919.7|918.6|917.4|49
1657508700000|2022-07-11 03:05:00|919.4|918.8|919.5|918.5|920|919.1|919.1|918.4|12
1657509000000|2022-07-11 03:10:00|919.8|918.8|918.3|917.3|919.8|918.9|918.2|916.9|14
1657509300000|2022-07-11 03:15:00|918.4|916.9|918.6|917.1|919.1|917.9|918.1|916.9|7
1657509600000|2022-07-11 03:20:00|918.3|917.3|919.5|918|919.7|918.9|918.2|917.3|8
1657509900000|2022-07-11 03:25:00|919.3|918.3|921.4|919.9|921.5|920.2|919.3|918.1|6
1657510200000|2022-07-11 03:30:00|921.1|920.1|920.7|919.2|921.2|920.1|920.3|918.8|7
1657510500000|2022-07-11 03:35:00|920.3|919.3|920.9|919.4|920.9|919.8|919.9|919.1|12
1657510800000|2022-07-11 03:40:00|920.8|919.8|921.5|920.9|921.6|920.9|920.7|919.8|5
1657511100000|2022-07-11 03:45:00|921.3|920.7|921.6|920.6|921.6|920.8|921.2|920.6|4
1657511400000|2022-07-11 03:50:00|921.5|920.9|921|920|921.6|920.9|920.3|919.6|7
1657511700000|2022-07-11 03:55:00|921.2|919.7|921.4|920.8|921.5|920.8|920.2|919.4|9
1657512000000|2022-07-11 04:00:00|921.5|920.9|920.8|919.8|921.7|920.9|920.8|919.5|5
1657512300000|2022-07-11 04:05:00|919.8|918.3|919.7|918.2|919.9|918.7|919|918.2|20
1657512600000|2022-07-11 04:10:00|919.3|918.3|919.8|918.3|920.2|919.3|919.3|918.2|5
1657512900000|2022-07-11 04:15:00|919.4|918.4|919|918.4|919.4|918.7|918.7|918|7
1657513200000|2022-07-11 04:20:00|919.3|918.3|918|917|919.9|918.6|918|916.9|17
1657513500000|2022-07-11 04:25:00|917.7|917.1|917.8|917.2|918.9|917.6|917.6|916.9|18
1657513800000|2022-07-11 04:30:00|917.9|917.3|917.3|916.3|918|917.3|915.2|914.4|31
1657514100000|2022-07-11 04:35:00|917.8|916.2|917.5|916.5|918.4|917.3|917|916.2|1
1657514400000|2022-07-11 04:40:00|917.9|916.4|917.5|916.5|918.4|917.3|917|916.2|11
1657514700000|2022-07-11 04:45:00|917.4|916.8|916.7|915.2|917.4|916.8|916.3|915.2|13
1657515000000|2022-07-11 04:50:00|916.4|915.4|919|918.4|919.6|918.6|916.3|915.3|28
1657515300000|2022-07-11 04:55:00|919.2|918.6|918.8|917.8|919.3|918.7|918.8|917.6|4
1657515600000|2022-07-11 05:00:00|918.6|917.1|917.6|917|918.6|917.4|916.7|915.9|55
1657515900000|2022-07-11 05:05:00|917.4|916.6|917.7|916.2|917.7|917|916.9|916.1|12
1657516200000|2022-07-11 05:10:00|917.5|916.5|915|914.4|917.7|916.5|915|914.3|75
1657516500000|2022-07-11 05:15:00|915.2|914.6|917.6|916.6|917.9|916.9|915.2|914.5|22
1657516800000|2022-07-11 05:20:00|917.3|916.7|918.1|917.1|918.3|917.4|917.2|916.4|8
1657517100000|2022-07-11 05:25:00|918|917.4|917.9|917.3|918|917.4|917.3|916.7|11
1657517400000|2022-07-11 05:30:00|918|917.4|917.1|916.1|918.3|917.6|916.5|915.7|65
1657517700000|2022-07-11 05:35:00|917|916.4|917|916.4|917.2|916.4|916.4|915.6|17
1657518000000|2022-07-11 05:40:00|918|917|917.5|916.9|918.5|917.4|917|916.4|35
1657518300000|2022-07-11 05:45:00|917.6|916.6|916.3|915.3|917.6|916.7|916|915.3|19
1657518600000|2022-07-11 05:50:00|916|915.4|915.6|914.6|916.3|915.4|914.9|914.2|31
1657518900000|2022-07-11 05:55:00|915.3|914.7|915.3|914.3|915.7|914.9|914.9|914.2|29
1657519200000|2022-07-11 06:00:00|914.5|913.9|914.1|913.1|914.9|914.3|913.4|912.8|53
1657519500000|2022-07-11 06:05:00|913.8|913.2|912|910.5|914.6|913.8|911.6|910.5|155
1657519800000|2022-07-11 06:10:00|911.7|910.7|913.5|912.5|913.9|912.8|911.3|910.5|32
1657520100000|2022-07-11 06:15:00|913.6|912.6|914.4|913.4|914.7|914.1|913.1|912|26
1657520400000|2022-07-11 06:20:00|914.1|913.5|913.1|912.5|914.7|913.6|912.5|911.6|5
1657520700000|2022-07-11 06:25:00|913.2|912.1|914.4|913.4|914.6|914|913.2|912.1|28
1657521000000|2022-07-11 06:30:00|914.1|913.5|916.2|914.7|916.7|915.3|913.8|912.9|49
1657521300000|2022-07-11 06:35:00|915.9|914.9|914.1|913.5|916.3|915.3|914.1|913.3|40
1657521600000|2022-07-11 06:40:00|913.9|913.3|913.7|912.7|913.9|913.3|912.9|912.2|14
1657521900000|2022-07-11 06:45:00|913.4|912.8|913.2|912.2|913.6|912.9|912.8|912|5
1657522200000|2022-07-11 06:50:00|912.9|912.3|913.6|913|914.2|913.5|912.6|912|32
1657522500000|2022-07-11 06:55:00|913.7|913.1|913.9|912.9|914.4|913.7|913.1|912.2|30
1657522800000|2022-07-11 07:00:00|914.1|912.4|912.6|912|914.1|912.9|911.8|910.9|15
1657523100000|2022-07-11 07:05:00|912.7|911.7|913.6|912.6|913.8|912.7|912.3|911.2|22
1657523400000|2022-07-11 07:10:00|913.7|913|915.3|914.7|915.4|914.8|913.7|913|50
1657523700000|2022-07-11 07:15:00|915.6|915|915.8|914.3|916.9|916.3|915.1|914.3|21
1657524000000|2022-07-11 07:20:00|915.6|914.6|915.1|914.5|916|914.9|914.1|913.5|26
1657524300000|2022-07-11 07:25:00|915|914.4|916.1|915.1|916.4|915.4|914.9|914.3|9
1657524600000|2022-07-11 07:30:00|916|915.4|915.6|914.6|916.5|915.4|915.1|914.5|31
1657524900000|2022-07-11 07:35:00|915.3|914.7|915.7|915.1|916.6|916|914.9|914.3|57
1657525200000|2022-07-11 07:40:00|913.9|913.3|911.9|910.9|914.1|913.3|910.9|910.3|130
1657525500000|2022-07-11 07:45:00|912.1|911.1|913.2|912.2|914.2|913.6|912.1|911.1|72
1657525800000|2022-07-11 07:50:00|913|911.5|912.3|910.8|913.5|912.6|911.8|910.8|27
1657526100000|2022-07-11 07:55:00|911.9|910.9|910.6|910|912.9|912|910.6|909.9|44
1657526400000|2022-07-11 08:00:00|910.9|909.6|910.3|909.7|911.3|910.2|910.3|909.3|42
1657526700000|2022-07-11 08:05:00|910.4|909.4|913.4|912.4|914|912.9|910.2|909.4|80
1657527000000|2022-07-11 08:10:00|913.2|912.2|914.5|913.9|914.7|914.1|912.6|911.5|29
1657527300000|2022-07-11 08:15:00|914.6|913.6|912.6|912|914.6|913.6|911.9|910.8|44
1657527600000|2022-07-11 08:20:00|912.7|912.1|914.1|913.5|914.1|913.5|912.5|911.9|40
1657527900000|2022-07-11 08:25:00|913.9|912.9|913.9|912.9|914.8|913.4|911.8|911.2|18
1657528200000|2022-07-11 08:30:00|913.8|913.2|915.8|915.2|916.5|915.7|913.5|912.9|22
1657528500000|2022-07-11 08:35:00|916|915|915.6|915|916|915|915.2|914.5|14
1657528800000|2022-07-11 08:40:00|916.5|915.5|916.4|915.4|918|916.9|914.8|914|40
1657529100000|2022-07-11 08:45:00|916.3|915.7|912.9|911.9|918|917.1|912.4|911|154
1657529400000|2022-07-11 08:50:00|912.6|912|911.8|910.8|913.8|912.7|910.3|909.3|99
1657529700000|2022-07-11 08:55:00|911.9|910.9|911.7|910.2|912|910.9|910.2|909.4|30
1657530000000|2022-07-11 09:00:00|911.6|910.1|913.5|912|913.6|912.9|909.2|908.5|49
1657530300000|2022-07-11 09:05:00|913.3|911.8|914.1|913.1|915.4|914.8|913.3|911.8|28
1657530600000|2022-07-11 09:10:00|914.5|913|915.7|914.2|917|915.6|913.9|912.7|22
1657530900000|2022-07-11 09:15:00|915.4|914.4|913.5|912|915.7|914.4|912.8|912|19
1657531200000|2022-07-11 09:20:00|913.2|911.7|916.1|915.1|916.2|915.4|911.8|911.1|41
1657531500000|2022-07-11 09:25:00|915.8|915.2|914.6|913.6|916.7|915.9|914.2|913.6|51
1657531800000|2022-07-11 09:30:00|914.7|913.2|911.3|910.7|914.7|913.4|909.7|909|84
1657532100000|2022-07-11 09:35:00|911.4|910.4|911.7|911.1|913.1|912.2|910.8|910.2|60
1657532400000|2022-07-11 09:40:00|911.5|910.9|911.6|910.6|911.8|911.2|909.9|909.3|51
1657532700000|2022-07-11 09:45:00|911.3|910.3|911.6|910.6|911.8|911|910.3|909.5|32
1657533000000|2022-07-11 09:50:00|911|910.4|911|910.4|911.6|910.6|909.6|908.8|29
1657533300000|2022-07-11 09:55:00|911.1|910.1|909.6|908.6|911.6|910.6|909.3|908.6|78
1657533600000|2022-07-11 10:00:00|909.5|908.9|912.2|911.2|912.5|911.8|908.1|907.5|94
1657533900000|2022-07-11 10:05:00|911.9|910.9|910.4|909.4|911.9|911|910.3|909.3|20
1657534200000|2022-07-11 10:10:00|910.7|909.7|910.7|909.7|911.2|910.6|910|909.4|44
1657534500000|2022-07-11 10:15:00|910.4|909.8|911.6|911|911.9|911.3|910.1|909.4|46
1657534800000|2022-07-11 10:20:00|911.7|910.7|910.1|909.5|911.7|911.1|910|909.4|39
1657535100000|2022-07-11 10:25:00|910.2|909.6|910.6|910|910.7|910|909.6|909|27
1657535400000|2022-07-11 10:30:00|910.9|909.9|910.3|909.7|911.2|910.6|910.3|909.6|47
1657535700000|2022-07-11 10:35:00|910.2|909.6|910.6|910|910.7|910|910.2|909.6|7
1657536000000|2022-07-11 10:40:00|910.2|909.6|911.6|911|911.7|911|910.1|909.5|42
1657536300000|2022-07-11 10:45:00|911.7|910.7|911.8|911.2|911.9|911.3|911.2|910.6|10
1657536600000|2022-07-11 10:50:00|911.7|911.1|909.4|908.4|911.7|911.1|908.7|907.9|47
1657536900000|2022-07-11 10:55:00|909.3|908.7|908.8|908.2|909.4|908.7|908.5|907.3|9
1657537200000|2022-07-11 11:00:00|908.7|907.7|907.9|906.9|909|908|906.5|905.9|61
1657537500000|2022-07-11 11:05:00|908|906.5|909.4|908.4|909.6|908.5|907.6|906.5|18
1657537800000|2022-07-11 11:10:00|909.7|908.2|908.4|907.8|910.3|909.5|908.4|907.8|32
1657538100000|2022-07-11 11:15:00|908.3|907.7|908.2|907.2|909.5|908.5|907.6|906.9|32
1657538400000|2022-07-11 11:20:00|908.1|907.5|905.9|904.9|908.3|907.5|905.7|904.9|13
1657538700000|2022-07-11 11:25:00|906|904.5|905.1|904.5|906|904.7|903.3|902.3|101
1657539000000|2022-07-11 11:30:00|905.9|904.9|904.5|903.9|906|905.3|904.5|903.8|54
1657539300000|2022-07-11 11:35:00|904.4|903.8|903.8|902.3|904.8|904.2|902.5|901.6|64
1657539600000|2022-07-11 11:40:00|903.4|902.4|903.3|902.7|904|903|902.5|901.9|29
1657539900000|2022-07-11 11:45:00|903.4|902.8|905.1|903.6|906.7|906.1|903.4|902.8|95
1657540200000|2022-07-11 11:50:00|904.9|903.9|902.9|902.3|905.2|904.5|902|901.4|51
1657540500000|2022-07-11 11:55:00|903|902|904.9|903.9|905.2|904.5|902.6|901.7|47
1657540800000|2022-07-11 12:00:00|905.3|904.3|904.9|903.9|906|904.9|903.5|902.9|71
1657541100000|2022-07-11 12:05:00|904.7|903.7|904.9|903.9|904.9|904.2|903.5|902.8|45
1657541400000|2022-07-11 12:10:00|904.6|904|904.4|903.4|905.6|904.5|903.6|902.9|75
1657541700000|2022-07-11 12:15:00|904.1|903.5|903.7|902.7|904.2|903.5|902.2|901|70
1657542000000|2022-07-11 12:20:00|903.6|903|903.6|903|904.2|903.3|903|902.3|47
1657542300000|2022-07-11 12:25:00|903.7|902.7|905.4|904.4|905.8|905|903.2|902.6|68
1657542600000|2022-07-11 12:30:00|905.1|904.5|904.6|904|907.7|907|904.6|904|54
1657542900000|2022-07-11 12:35:00|905.2|904.2|904.4|903.4|905.3|904.2|903.1|902.4|55
1657543200000|2022-07-11 12:40:00|904.3|903.7|905.4|904.4|906.3|905.2|904|903.3|42
1657546200000|2022-07-11 13:30:00|906|905|891|890.4|908.1|906.8|889.4|888.5|1484
1657546500000|2022-07-11 13:35:00|891.2|890.6|893.7|893.1|893.9|893.3|886.1|885.5|1134
1657546800000|2022-07-11 13:40:00|893.8|893.2|891|890.4|897.1|896.5|888.3|887.7|961
1657547100000|2022-07-11 13:45:00|891.1|890.5|889.6|889|894.2|893.5|888.1|887.5|878
1657547400000|2022-07-11 13:50:00|889.7|889.1|883.3|882.7|891|890.4|882.8|882.2|1162
1657547700000|2022-07-11 13:55:00|883.2|882.3|883.5|882.9|886.6|886|882.8|882.2|1059
1657548000000|2022-07-11 14:00:00|883.4|882.8|882|881.4|885.1|884.4|881.7|881.1|384
1657548300000|2022-07-11 14:05:00|881.9|881.3|877.4|876.8|882.6|881.8|877|876.4|622
1657548600000|2022-07-11 14:10:00|877.2|876.6|875.9|875.3|879.2|878.6|874.7|874.1|635
1657548900000|2022-07-11 14:15:00|876|875.4|875.5|874.5|877.3|876.7|871.2|870.3|1004
1657549200000|2022-07-11 14:20:00|875.4|874.8|871.9|871.3|876|875.4|869.8|869.2|684
1657549500000|2022-07-11 14:25:00|872.4|871.8|874.2|873.6|876.1|875.5|871.6|870.7|421
1657549800000|2022-07-11 14:30:00|874.1|873.5|877|876.4|877.9|877.3|872|871.4|486
1657550100000|2022-07-11 14:35:00|877.3|876.7|879.7|879.1|880.6|880|876.4|875.8|474
1657550400000|2022-07-11 14:40:00|879.8|879.2|883.9|883.3|885.5|884.9|879.2|878.6|521
1657550700000|2022-07-11 14:45:00|884|883.4|884.1|883.5|885|884.3|881.7|881.1|542
1657551000000|2022-07-11 14:50:00|884.2|883.6|884.8|884.2|885.8|885.2|883|882.4|576
1657551300000|2022-07-11 14:55:00|884.9|884.3|878.1|877.5|885.1|884.5|876.5|875.9|372
1657551600000|2022-07-11 15:00:00|878.4|877.4|879.1|878.5|879.4|878.8|877.2|876.6|254
1657551900000|2022-07-11 15:05:00|879|878.4|879.1|878.1|879.4|878.8|876.2|875.6|226
1657552200000|2022-07-11 15:10:00|878.8|878.2|877.5|876.9|880.9|880.2|877.3|876.6|224
1657552500000|2022-07-11 15:15:00|877.6|877|876.8|876.2|878.8|878.2|876.2|875.6|206
1657552800000|2022-07-11 15:20:00|876.9|876.3|876.1|875.5|878|877.4|874.4|873.8|222
1657553100000|2022-07-11 15:25:00|876.2|875.6|878.1|877.5|878.7|878|875.1|874.5|293
1657553400000|2022-07-11 15:30:00|877.8|877.2|876.6|876|878.2|877.6|874.8|874.2|264
1657553700000|2022-07-11 15:35:00|876.8|876.2|877.2|876.6|877.4|876.8|875.9|875.3|200
1657554000000|2022-07-11 15:40:00|876.7|876.1|875.8|875.2|876.7|876.1|873.6|873|293
1657554300000|2022-07-11 15:45:00|875.9|874.9|876.5|875.9|878.8|878.2|875.1|874.5|316
1657554600000|2022-07-11 15:50:00|876.4|875.8|875.3|874.7|876.9|876.2|874.2|873.6|244
1657554900000|2022-07-11 15:55:00|875.4|874.8|877.2|876.6|877.2|876.6|875.1|874.5|202
1657555200000|2022-07-11 16:00:00|877.4|876.8|874.4|873.8|877.6|877|874.4|873.8|317
1657555500000|2022-07-11 16:05:00|874.5|873.9|871.2|870.6|874.7|874.1|870.5|869.9|362
1657555800000|2022-07-11 16:10:00|871|870.4|869.6|869|871|870.4|868.3|867.7|348
1657556100000|2022-07-11 16:15:00|869.5|868.9|868.5|867.9|869.5|868.9|867.6|867|305
1657556400000|2022-07-11 16:20:00|868.4|867.8|866|865.4|869.7|869.1|865.6|865|260
1657556700000|2022-07-11 16:25:00|865.8|865.2|868|867.4|869|868.4|865.8|865.2|232
1657557000000|2022-07-11 16:30:00|868.1|867.5|872|871.4|872.8|872|868|867.4|234
1657557300000|2022-07-11 16:35:00|872.1|871.5|869.7|869.1|872.6|872|869.4|868.8|168
1657557600000|2022-07-11 16:40:00|869.9|869.3|870.3|869.7|871.4|870.5|868.5|867.6|194
1657557900000|2022-07-11 16:45:00|870.2|869.6|868.2|867.6|870.6|870|868.2|867.6|115
1657558200000|2022-07-11 16:50:00|868.3|867.7|870.2|869.6|870.6|870|868|867.4|198
1657558500000|2022-07-11 16:55:00|870.4|869.8|870.8|869.8|871.2|870.6|869.8|869.2|124
1657558800000|2022-07-11 17:00:00|870.5|869.9|871.7|871.1|873.2|872.4|870.5|869.9|174
1657559100000|2022-07-11 17:05:00|871.6|871|871.8|871.2|872.6|872|870.8|870.2|170
1657559400000|2022-07-11 17:10:00|871.7|871.1|869.7|869.1|872.5|871.9|869.6|869|123
1657559700000|2022-07-11 17:15:00|869.8|869.2|866.9|866.3|870.5|869.9|866.3|865.7|250
1657560000000|2022-07-11 17:20:00|867.1|866.5|868.3|867.7|868.5|867.9|866.7|866.1|166
1657560300000|2022-07-11 17:25:00|868.2|867.6|867.4|866.8|869.6|869|867.2|866.6|183
1657560600000|2022-07-11 17:30:00|867.6|867|868.4|867.8|869.2|868.6|867.4|866.8|182
1657560900000|2022-07-11 17:35:00|868.2|867.6|869.1|868.5|870.1|869.5|868.2|867.6|295
1657561200000|2022-07-11 17:40:00|869.2|868.6|865.5|864.9|869.7|869.1|865.3|864.7|285
1657561500000|2022-07-11 17:45:00|865.8|865.2|861.5|860.9|865.8|865.2|859.8|859.2|586
1657561800000|2022-07-11 17:50:00|861.8|861.2|864.5|863.9|865.3|864.7|861.5|860.9|382
1657562100000|2022-07-11 17:55:00|863.9|863.3|859.6|859|864.1|863.5|859.3|858.7|310
1657562400000|2022-07-11 18:00:00|859.4|858.8|861.6|861|862|861.4|858.8|858.2|568
1657562700000|2022-07-11 18:05:00|861.8|861.2|862.1|861.5|862.4|861.8|860.5|859.9|415
1657563000000|2022-07-11 18:10:00|862.3|861.7|859.4|858.8|864.1|863.5|859.4|858.8|1705
1657563300000|2022-07-11 18:15:00|859.8|859.2|859.5|858.9|860.5|859.9|858|857.4|586
1657584000000|2022-07-12 00:00:00|855.6|854.1|859.4|858.8|860.1|859.1|854.7|853.5|290
1657584300000|2022-07-12 00:05:00|859.3|858.7|861.6|860.1|863|862|855.1|854.3|335
1657584600000|2022-07-12 00:10:00|860.8|860.2|859.2|858.2|863.1|862.1|859.2|858.2|70
1657584900000|2022-07-12 00:15:00|858.8|858|856.4|854.9|860.1|859|855.6|854.9|71
1657585200000|2022-07-12 00:20:00|856.2|854.7|858.3|857.3|858.3|857.3|855.5|854.7|23
1657585500000|2022-07-12 00:25:00|857.9|857.1|857.1|855.6|858.6|857.6|857|855.6|20
1657585800000|2022-07-12 00:30:00|857.2|855.7|857|856|857.3|856.4|854.6|854|40
1657586100000|2022-07-12 00:35:00|856.7|856.1|855.9|854.4|857.3|856.6|855.2|854.4|16
1657586400000|2022-07-12 00:40:00|855.2|854.6|856|855|856.4|855.3|854.6|854|25
1657586700000|2022-07-12 00:45:00|856.2|854.7|852.5|851.9|856.6|855.5|852.5|851.8|44
1657587000000|2022-07-12 00:50:00|852.3|851.3|852.8|851.8|853.2|852.5|851.4|850.6|35
1657587300000|2022-07-12 00:55:00|852.4|852.1|850.7|849.2|853|852.1|849.5|848.7|74
1657587600000|2022-07-12 01:00:00|850.5|849.5|852.4|850.9|852.4|851.7|848.3|847.6|100
1657587900000|2022-07-12 01:05:00|852.6|851.1|854.5|853.5|856.1|855.1|852|851.1|72
1657588200000|2022-07-12 01:10:00|854.2|853.6|852.3|851.3|854.3|853.6|852.2|851.1|24
1657588500000|2022-07-12 01:15:00|851.9|851.2|851.3|850.3|852.3|851.3|850|848.7|51
1657588800000|2022-07-12 01:20:00|851.2|850.6|849.7|848.2|851.2|850.6|849.3|848.2|44
1657589100000|2022-07-12 01:25:00|849.9|848.4|849.7|849.1|850.5|849.6|849.5|848.4|14
1657589400000|2022-07-12 01:30:00|849.5|848.9|853.4|851.9|853.4|852.3|849.5|848.6|69
1657589700000|2022-07-12 01:35:00|853.7|852.7|853.3|852.3|854.2|853|852.3|851.1|49
1657590000000|2022-07-12 01:40:00|853.2|852.6|856|855|857.1|855.6|853.2|852.5|64
1657590300000|2022-07-12 01:45:00|856.9|855.4|858.1|856.6|858.6|857.6|856.2|855.3|95
1657590600000|2022-07-12 01:50:00|858|857.4|867|866|868.4|867.3|858|856.8|214
1657590900000|2022-07-12 01:55:00|866.9|865.9|867.1|865.6|867.1|865.9|864.9|864.1|30
1657591200000|2022-07-12 02:00:00|867|866|867|866.4|867.9|866.8|866.2|865.1|42
1657591500000|2022-07-12 02:05:00|867.2|865.7|866.9|865.4|867.2|866.1|865.7|864.7|15
1657591800000|2022-07-12 02:10:00|866.8|866.2|866.9|865.4|867.3|866.5|866.6|865.2|10
1657592100000|2022-07-12 02:15:00|866.3|865.7|866.1|865.1|866.9|865.7|864.8|864.1|11
1657592400000|2022-07-12 02:20:00|866|865|866.7|865.2|866.9|866|865.4|864.5|8
1657592700000|2022-07-12 02:25:00|866.6|865.6|865.7|864.2|867.1|866.4|865.3|864.2|16
1657593000000|2022-07-12 02:30:00|865.4|864.4|866.6|865.6|866.7|865.6|864.9|864|14
1657593300000|2022-07-12 02:35:00|866.7|865.2|866.5|865.9|866.8|866|866.1|865.1|1
1657593600000|2022-07-12 02:40:00|866.6|866|865.8|864.8|866.7|866|865.5|864.5|9
1657593900000|2022-07-12 02:45:00|865.7|865.1|866.4|864.9|866.7|865.9|865.7|864.7|7
1657594200000|2022-07-12 02:50:00|866.5|865|866.6|865.6|866.6|866|865.7|864.7|4
1657594500000|2022-07-12 02:55:00|866.3|865.7|866.8|865.8|866.9|866.1|866.3|865.4|6
1657594800000|2022-07-12 03:00:00|866.7|866.1|867.4|866.8|867.8|867.2|866.7|866.1|27
1657595100000|2022-07-12 03:05:00|867.3|866.7|867.4|865.9|867.7|866.7|866.7|865.7|9
1657595400000|2022-07-12 03:10:00|867.5|866|867.3|866.3|867.7|866.7|867.2|866|4
1657595700000|2022-07-12 03:15:00|867.5|866|865.7|864.2|867.5|866.4|865.4|864.2|8
1657596000000|2022-07-12 03:20:00|865.4|864.4|866|864.5|866.5|865.4|865|864|6
1657596300000|2022-07-12 03:25:00|865.2|864.6|865.1|864.1|865.8|864.7|864.7|863.9|27
1657596600000|2022-07-12 03:30:00|865|864|866.5|865|866.7|866.1|864.7|864|7
1657596900000|2022-07-12 03:35:00|866.4|864.9|866|864.5|867|865.6|866|864.5|4
1657597200000|2022-07-12 03:40:00|865.8|864.8|865.9|864.4|866.5|865.7|865|864.2|3
1657597500000|2022-07-12 03:45:00|865.7|864.2|865.7|864.2|865.7|864.3|865.3|864.2|0
1657597800000|2022-07-12 03:50:00|866.3|864.8|866|864.5|866.3|864.8|865.6|864.5|2
1657598100000|2022-07-12 03:55:00|865.6|864.6|865.6|864.6|866.4|865.2|865.6|864.4|0
1657598400000|2022-07-12 04:00:00|865.3|864.7|865.3|864.3|865.5|864.7|865.1|863.9|1
1657598700000|2022-07-12 04:05:00|865.6|864.1|865.6|864.1|865.7|864.5|865.1|863.9|2
1657599000000|2022-07-12 04:10:00|864.9|864.3|865.1|864.1|865.6|864.3|864.7|863.8|2
1657599300000|2022-07-12 04:15:00|865.4|863.9|865.5|864.5|865.5|864.6|865.2|863.9|5
1657599600000|2022-07-12 04:20:00|865.7|864.2|865.3|864.3|865.7|864.6|864.9|864.1|7
1657599900000|2022-07-12 04:25:00|865.5|864|864.1|862.6|865.5|864.4|864.1|862.6|13
1657600200000|2022-07-12 04:30:00|864.2|862.7|863.1|862.1|864.2|862.9|862.2|861|30
1657600500000|2022-07-12 04:35:00|863|862|861.1|860.1|863|862|860.8|860|20
1657600800000|2022-07-12 04:40:00|861|860.4|860.5|859.9|861.1|860.4|859.7|858.8|13
1657601100000|2022-07-12 04:45:00|860.7|860.1|860.6|860|861.1|860.2|860.6|860|4
1657601400000|2022-07-12 04:50:00|861|860.1|861.1|860.1|861.5|860.9|860.3|859.3|25
1657601700000|2022-07-12 04:55:00|861|860.4|861|860.4|861.6|860.8|861|860.1|5
1657602000000|2022-07-12 05:00:00|861.1|860.1|860.1|859.1|861.1|860.1|857.2|856.4|46
1657602300000|2022-07-12 05:05:00|860.5|859|860.3|859.3|861.7|860.7|860.2|859|14
1657602600000|2022-07-12 05:10:00|860.2|859.6|859.3|858.7|860.3|859.6|859.3|858.4|0
1657602900000|2022-07-12 05:15:00|859.7|859.1|861.3|859.8|861.3|859.8|859.7|858.8|13
1657603200000|2022-07-12 05:20:00|861.2|859.7|861.5|860|861.5|860.1|861.1|859.7|0
1657603500000|2022-07-12 05:25:00|861.4|859.9|862.1|861.1|862.6|861.6|861.4|859.9|7
1657603800000|2022-07-12 05:30:00|862.3|860.8|863|862.4|863.2|862.4|861.2|860.5|8
1657604100000|2022-07-12 05:35:00|863.7|862.2|863.5|862|864.5|863.3|862.9|861.7|21
1657604400000|2022-07-12 05:40:00|863.4|862.4|864.8|863.8|864.9|863.9|863.1|862.4|10
1657604700000|2022-07-12 05:45:00|865|863.5|862.3|861.3|865|863.5|862|861.3|22
1657605000000|2022-07-12 05:50:00|862|861.4|863.7|862.2|863.7|862.6|862|861.3|5
1657605300000|2022-07-12 05:55:00|863.3|862.3|863.1|862.1|863.8|862.8|862.6|861.8|11
1657605600000|2022-07-12 06:00:00|863.3|862.3|864.1|863.1|864.2|863.1|862.8|862|2
1657605900000|2022-07-12 06:05:00|863.8|863.2|863.4|862.4|864.2|863.2|863.1|862.2|6
1657606200000|2022-07-12 06:10:00|863.1|862.5|864.5|863|865.4|864.4|862.8|862.1|11
1657606500000|2022-07-12 06:15:00|863.8|862.8|863.5|862|863.8|862.8|863.1|861.9|0
1657606800000|2022-07-12 06:20:00|863.1|862.1|864.5|863|864.7|863.7|863.1|861.9|5
1657607100000|2022-07-12 06:25:00|864.3|863.3|865.7|864.2|866.2|864.9|864.3|863.2|4
1657607400000|2022-07-12 06:30:00|865.3|864.3|864.5|863.9|865.4|864.8|864.4|863.4|4
1657607700000|2022-07-12 06:35:00|864.8|863.8|863.1|862.1|865.8|864.6|863.1|861.9|11
1657608000000|2022-07-12 06:40:00|863.5|862|862.6|861.1|864.7|863.4|861.9|860.8|19
1657608300000|2022-07-12 06:45:00|862.5|861.5|864.3|863.3|864.7|863.4|862.5|861.5|4
1657608600000|2022-07-12 06:50:00|864.5|863|863.5|862|864.7|863.4|863.1|861.8|5
1657608900000|2022-07-12 06:55:00|863.3|862.3|863|862.4|863.6|862.8|862.5|861.2|18
1657609200000|2022-07-12 07:00:00|862.9|862.3|864|863|864.8|863.9|862.9|862.3|15
1657609500000|2022-07-12 07:05:00|863.7|863.1|864|863.4|864.9|863.9|863.1|862.1|9
1657609800000|2022-07-12 07:10:00|863.9|862.9|865.6|864.6|866.1|865.1|863.9|862.5|5
1657610100000|2022-07-12 07:15:00|865.9|864.4|867|866.4|867.7|866.7|865.8|864.4|22
1657610400000|2022-07-12 07:20:00|867.5|866.5|872|870.5|874|873|867.1|866.1|131
1657610700000|2022-07-12 07:25:00|871.9|870.4|869.9|868.9|872.1|871.2|867.8|866.5|140
1657611000000|2022-07-12 07:30:00|870.3|868.8|868.6|867.6|870.3|869.2|867.3|866.2|16
1657611300000|2022-07-12 07:35:00|869.1|868.1|869|867.5|869.9|868.6|867.5|866.7|35
1657611600000|2022-07-12 07:40:00|868.8|867.8|868.8|868.2|869.2|868.5|868.5|867.6|12
1657611900000|2022-07-12 07:45:00|868.7|868.1|869.5|868|869.9|869.3|868.1|867.5|24
1657612200000|2022-07-12 07:50:00|869.3|867.8|865.3|864.7|869.3|868.5|865.1|863.8|21
1657612500000|2022-07-12 07:55:00|865.6|864.6|865.5|864.9|866.3|865.5|864.3|863.5|50
1657612800000|2022-07-12 08:00:00|865.6|864.6|860.9|859.4|865.6|864.6|859.2|857.7|94
1657613100000|2022-07-12 08:05:00|860.7|860.1|861|860|861.9|860.6|859.8|858.5|38
1657613400000|2022-07-12 08:10:00|861.1|860.1|856.4|854.9|861.1|860.1|854.7|853.9|89
1657613700000|2022-07-12 08:15:00|856|855|850.4|848.9|856|855|850.4|848.9|131
1657614000000|2022-07-12 08:20:00|850.5|849|852.4|851.4|852.4|851.4|846|845.2|235
1657614300000|2022-07-12 08:25:00|852.5|851.5|852.9|852.3|854.4|853.6|852.3|850.8|47
1657614600000|2022-07-12 08:30:00|853.8|852.6|858.9|857.4|859.1|858|853.2|852.6|81
1657614900000|2022-07-12 08:35:00|859.1|857.6|858.5|857.5|859.1|857.8|857.1|856.5|16
1657615200000|2022-07-12 08:40:00|858.9|857.4|855.6|854.1|859.1|857.8|854.3|852.9|50
1657615500000|2022-07-12 08:45:00|854.9|853.4|852.8|851.8|854.9|853.6|850|848.9|100
1657615800000|2022-07-12 08:50:00|852|850.5|851.9|850.4|852.4|851.2|849.9|849.2|80
1657616100000|2022-07-12 08:55:00|851.8|850.3|845.4|843.9|852.2|850.8|844.5|843.4|251
1657616400000|2022-07-12 09:00:00|845.1|843.6|841.8|841.2|846.7|845.5|841.8|840.5|90
1657616700000|2022-07-12 09:05:00|841.7|841.1|843.4|841.9|843.5|842|840|839.2|95
1657617000000|2022-07-12 09:10:00|843.5|842|841.3|840.3|843.5|842.7|839.8|838.8|112
1657617300000|2022-07-12 09:15:00|841.5|840|845.3|844.3|846.2|845|839.9|838.7|54
1657617600000|2022-07-12 09:20:00|845.7|844.2|845|844.4|847.6|846.1|843.9|843.3|67
1657617900000|2022-07-12 09:25:00|844.9|844.3|840.7|839.7|845.4|844.7|840.7|839.6|197
1657618200000|2022-07-12 09:30:00|841|839.5|842|841.4|843.9|843.2|840.4|839.5|89
1657618500000|2022-07-12 09:35:00|841.9|841.3|844.6|844|845|844.2|841.4|840.8|135
1657618800000|2022-07-12 09:40:00|844.7|844.1|844.3|842.8|846.2|845.5|842.6|841.8|81
1657619100000|2022-07-12 09:45:00|843.8|842.3|845.9|845.3|847.1|846.1|843.6|842.3|62
1657619400000|2022-07-12 09:50:00|845.8|845.2|847.4|846.8|849.7|848.8|845.8|845.2|78
1657619700000|2022-07-12 09:55:00|847.5|846.9|847.3|845.8|851.4|850.2|846.8|845.7|110
1657620000000|2022-07-12 10:00:00|847.4|845.9|847.6|846.1|847.6|846.3|844.5|843|42
1657620300000|2022-07-12 10:05:00|847.2|846.2|847.2|845.7|847.4|846.2|845.2|844|19
1657620600000|2022-07-12 10:10:00|847.1|845.6|847.5|846|848.9|847.5|846.7|845.6|23
1657620900000|2022-07-12 10:15:00|847.6|846.1|846|845|848.8|847.3|845.6|844.2|9
1657621200000|2022-07-12 10:20:00|845.9|844.9|846.3|844.8|847.5|846.5|845.9|844.8|17
1657621500000|2022-07-12 10:25:00|846.1|845.5|843.4|841.9|847.3|846.3|842.9|841.8|41
1657621800000|2022-07-12 10:30:00|843.5|842.5|845.2|843.7|846.1|845.1|843.5|842.4|20
1657622100000|2022-07-12 10:35:00|845.1|843.6|846.7|845.7|846.8|846|845.1|843.6|16
1657622400000|2022-07-12 10:40:00|846.4|845.8|844.4|842.9|846.8|846.1|843.7|842.6|24
1657622700000|2022-07-12 10:45:00|844.5|843|847.3|845.8|847.3|845.8|843.6|842.8|15
1657623000000|2022-07-12 10:50:00|847|846|843.6|842.1|847|846|842.1|841|57
1657623300000|2022-07-12 10:55:00|843|842|844.1|842.6|844.9|843.8|842.9|841.6|34
1657623600000|2022-07-12 11:00:00|843.7|842.7|843.4|841.9|843.9|842.8|841.1|840.4|75
1657623900000|2022-07-12 11:05:00|843.6|842.1|842.9|841.4|844.7|843.8|841.7|841|18
1657624200000|2022-07-12 11:10:00|842.5|841.5|841|840|842.9|841.8|840.7|839.6|46
1657624500000|2022-07-12 11:15:00|840.9|840.3|844.6|844|844.7|844|840.9|839.7|31
1657624800000|2022-07-12 11:20:00|844.7|844.1|845.7|844.7|845.9|845.3|842.9|841.9|111
1657625100000|2022-07-12 11:25:00|845.1|844.5|845.9|845.3|846.4|845.6|844.5|843.1|37
1657625400000|2022-07-12 11:30:00|846|845.4|846.8|845.8|848|847.1|845.7|844.4|113
1657625700000|2022-07-12 11:35:00|846.7|846.1|847.4|845.9|849|848.1|846.2|844.9|46
1657626000000|2022-07-12 11:40:00|847|846|848.7|847.7|850|849.1|846.7|845.9|63
1657626300000|2022-07-12 11:45:00|849.2|848.1|849.5|848.5|850.2|849.6|848.7|847.8|31
1657626600000|2022-07-12 11:50:00|849.6|848.1|848.7|847.7|849.6|848.7|848.3|847.4|31
1657626900000|2022-07-12 11:55:00|848.3|848|850.2|849.2|850.8|850|846.9|845.9|53
1657627200000|2022-07-12 12:00:00|850.5|849.6|848.4|846.9|851.5|850.6|848|846.6|39
1657627500000|2022-07-12 12:05:00|848.2|847.2|848|847|848.8|847.9|846.4|845.6|58
1657627800000|2022-07-12 12:10:00|848.3|846.8|850.5|849.5|850.5|849.9|848.3|846.8|49
1657628100000|2022-07-12 12:15:00|850.2|849.6|851.5|850.5|851.7|850.8|850.1|849.1|26
1657628400000|2022-07-12 12:20:00|851.2|849.7|849.2|848.6|851.2|850|848.7|847.9|50
1657628700000|2022-07-12 12:25:00|849.5|848.5|850|849|850.5|849.5|848.5|847.4|52
1657629000000|2022-07-12 12:30:00|849.9|849.3|849.2|848.2|851.9|851.1|848.4|847.5|52
1657629300000|2022-07-12 12:35:00|848.9|848.3|849.6|848.1|850.9|849.7|848.2|847.4|20
1657629600000|2022-07-12 12:40:00|849.2|848.2|850.6|849.1|850.7|850|848.3|847.3|34
1657632600000|2022-07-12 13:30:00|848.8|847.8|845.8|845.2|855.9|855.2|845.4|844.7|1366
1657632900000|2022-07-12 13:35:00|845.7|845.1|849.1|848.5|852.1|851.5|844.8|844.2|773
1657633200000|2022-07-12 13:40:00|849|848.4|844.3|843.7|851.9|851.2|843.9|843.1|451
1657633500000|2022-07-12 13:45:00|844.2|843.6|841.8|841.2|844.4|843.8|840.6|839.9|852
1657633800000|2022-07-12 13:50:00|841.7|841.1|845.3|844.7|845.7|845.1|841.2|840.6|546
1657634100000|2022-07-12 13:55:00|845.1|844.5|839.4|838.8|845.2|844.6|838.5|837.9|573
1657634400000|2022-07-12 14:00:00|839.3|838.7|840.6|840|840.6|840|835.6|835|532
1657634700000|2022-07-12 14:05:00|840.7|840.1|840.1|839.5|841.7|841.1|838|837.4|351
1657635000000|2022-07-12 14:10:00|840|839.4|838.6|838|840|839.4|835.9|835.2|273
1657635300000|2022-07-12 14:15:00|838.5|837.5|837.6|837|838.7|838.1|835.2|834.6|536
1657635600000|2022-07-12 14:20:00|837.9|836.9|838.1|837.5|839.7|839|836.2|835.6|274
1657635900000|2022-07-12 14:25:00|838.2|837.2|836.8|836.2|840.2|839.5|836.1|835.5|354
1657636200000|2022-07-12 14:30:00|836.9|835.9|840.8|840.2|841.5|840.8|835.8|835.1|428
1657636500000|2022-07-12 14:35:00|840.5|839.9|840.1|839.5|841.9|841.3|839.5|838.9|239
1657636800000|2022-07-12 14:40:00|840|839.4|838.8|838.2|841|840.4|837.5|836.9|315
1657637100000|2022-07-12 14:45:00|838.9|838.3|839.9|839.3|840.8|840.2|838.1|837.4|295
1657637400000|2022-07-12 14:50:00|839.8|839.2|844.9|844.3|845.9|845.2|838.6|838|425
1657637700000|2022-07-12 14:55:00|844.7|844.1|843.6|843|845.6|845|842.6|841.9|216
1657638000000|2022-07-12 15:00:00|843.4|842.8|844.6|844|845.7|845.1|841.4|840.8|398
1657638300000|2022-07-12 15:05:00|844.9|843.9|849.7|849.1|850.2|849.5|843.3|842.7|677
1657638600000|2022-07-12 15:10:00|849.8|849.2|847.8|847.2|852.1|851.5|846.9|846.3|678
1657638900000|2022-07-12 15:15:00|847.7|847.1|848.7|848.1|849|848.4|846.8|846.2|213
1657639200000|2022-07-12 15:20:00|848.8|848.2|851.7|851.1|851.9|851.3|846.7|846.1|458
1657639500000|2022-07-12 15:25:00|851.6|851|850.2|849.6|851.9|851.3|849.8|849.2|223
1657639800000|2022-07-12 15:30:00|849.9|849.3|851.9|851.3|852.1|851.5|849.8|849.2|190
1657640100000|2022-07-12 15:35:00|852.1|851.5|849.9|849.3|852.1|851.5|848.1|847.5|333
1657640400000|2022-07-12 15:40:00|850|849.4|850.4|849.8|851.3|850.7|848.6|848|219
1657640700000|2022-07-12 15:45:00|850.2|849.6|850.6|850|851|850.3|848.5|847.9|189
1657641000000|2022-07-12 15:50:00|850.7|850.1|852.5|851.9|853.5|852.9|850.3|849.7|460
1657641300000|2022-07-12 15:55:00|852.6|852|849.1|847.6|852.6|852|847.9|846.9|288
1657641600000|2022-07-12 16:00:00|849|848.5|846.3|845.3|849|848.5|835|834.2|902
1657641900000|2022-07-12 16:05:00|846|845.4|847.6|846.6|850.1|849.2|846|845|436
1657642200000|2022-07-12 16:10:00|847.8|846.8|837.6|836.6|848.5|847.6|837.4|836.6|490
1657642500000|2022-07-12 16:15:00|837.5|836.9|833.7|832.7|840.1|839.3|830.6|829.9|590
1657642800000|2022-07-12 16:20:00|833.4|832.8|837.7|836.7|837.7|837|833.1|832.2|366
1657643100000|2022-07-12 16:25:00|837.6|837|834.2|833.6|837.9|837.3|832.8|832.2|481
1657643400000|2022-07-12 16:30:00|834.1|833.5|830.9|830.3|835.8|835.2|829.4|828.8|500
1657643700000|2022-07-12 16:35:00|830.7|830.1|831.3|830.7|831.5|830.9|828.2|827.5|371
1657644000000|2022-07-12 16:40:00|831.4|830.8|823.4|822.8|831.9|831.3|823.1|822.2|546
1657644300000|2022-07-12 16:45:00|823.5|822.9|825.6|825|827|826.4|823.4|822.8|391
1657644600000|2022-07-12 16:50:00|825.7|825.1|826.3|825.7|826.3|825.7|822|821.4|337
1657644900000|2022-07-12 16:55:00|826.7|826.1|821.7|821.1|826.7|826.1|821.7|821.1|317
1657645200000|2022-07-12 17:00:00|821.9|821.3|823.9|823.3|825.9|825.3|821.9|821.2|359
1657645500000|2022-07-12 17:05:00|823.8|822.9|823.7|823.1|825.3|824.7|822.7|822.1|223
1657645800000|2022-07-12 17:10:00|823.6|823|824.5|823.9|825.1|824.5|821.5|820.9|382
1657646100000|2022-07-12 17:15:00|824.6|824|826.2|825.6|827.7|826.9|824.2|823.6|620
1657646400000|2022-07-12 17:20:00|826.3|825.7|826.7|826.1|827|826.4|825.5|824.9|204
1657646700000|2022-07-12 17:25:00|826.6|826|826.3|825.7|827.2|826.6|824|823.4|210
1657647000000|2022-07-12 17:30:00|826.2|825.6|824.5|823.9|826.8|826.2|823.6|823|209
1657647300000|2022-07-12 17:35:00|824.6|824|825.5|824.9|825.7|825.1|823.6|823|141
1657647600000|2022-07-12 17:40:00|825.4|824.8|820.7|820.1|825.4|824.8|820.6|820|322
1657647900000|2022-07-12 17:45:00|820.8|820.2|822|821.4|822.5|821.9|819.8|819.2|459
1657648200000|2022-07-12 17:50:00|821.9|821.3|819.7|819.1|822.3|821.7|818.6|818|437
1657648500000|2022-07-12 17:55:00|819.5|818.9|818.6|818|819.7|819.1|816.8|816.2|537
1657648800000|2022-07-12 18:00:00|818.5|817.9|821.2|820.6|822.2|821.6|818.5|817.9|493
1657649100000|2022-07-12 18:05:00|821.1|820.5|822.6|822|822.7|822.1|819.6|819|625
1657649400000|2022-07-12 18:10:00|822.7|822.1|817.8|817.2|823|822.3|816.9|816.2|1727
1657649700000|2022-07-12 18:15:00|818|817.4|815.7|815.1|818|817.4|814.4|813.5|739
1657670400000|2022-07-13 00:00:00|816.6|816|813.4|811.9|819.1|818.4|812.7|811.7|340
1657670700000|2022-07-13 00:05:00|813.1|812.1|813.6|812.6|814.4|813.3|812.5|811.7|69
1657671000000|2022-07-13 00:10:00|813.3|812.7|813.5|812.9|814.2|813.6|813|811.9|67
1657671300000|2022-07-13 00:15:00|813.4|812.8|817.5|816.5|817.5|816.6|813.4|812.8|42
1657671600000|2022-07-13 00:20:00|817|816.4|816.3|815.7|817.9|817.1|816.1|815.5|70
1657671900000|2022-07-13 00:25:00|816.4|815.4|817.7|817.1|818.3|817.4|815.7|814.9|25
1657672200000|2022-07-13 00:30:00|817.8|816.8|817.9|816.4|818|816.8|817|815.9|19
1657672500000|2022-07-13 00:35:00|817.8|816.8|819.7|818.2|820.4|819.4|817.8|816.8|32
1657672800000|2022-07-13 00:40:00|819.5|818.5|821.6|820.6|822.6|821.9|819.2|818.2|39
1657673100000|2022-07-13 00:45:00|821.5|820.9|821.7|821.1|823.2|822.2|821.2|820.3|33
1657673400000|2022-07-13 00:50:00|821.8|821.2|823.1|822.1|823.4|822.1|820.9|820.3|21
1657673700000|2022-07-13 00:55:00|822.9|821.9|823.6|822.6|824.2|823.1|822.4|821.8|23
1657674000000|2022-07-13 01:00:00|823.3|822.3|826.3|825.3|826.9|826.3|823.1|822.1|37
1657674300000|2022-07-13 01:05:00|826.4|825.4|824.3|823.3|827.7|827|824.2|823.2|48
1657674600000|2022-07-13 01:10:00|824.2|823.6|824|823.4|824.8|824.1|823.7|822.4|26
1657674900000|2022-07-13 01:15:00|824.1|823.1|824.7|824.1|825|824.1|823|822.1|13
1657675200000|2022-07-13 01:20:00|824.8|823.8|824.9|824.3|826.5|825.6|824.7|823.8|12
1657675500000|2022-07-13 01:25:00|824.7|824.1|826.8|825.8|826.9|826|824.7|823.4|175
1657675800000|2022-07-13 01:30:00|826.7|826.1|825.9|824.4|826.9|826.1|825.6|824.4|10
1657676100000|2022-07-13 01:35:00|825.6|824.6|824.7|823.2|825.7|824.6|823.5|822.9|61
1657676400000|2022-07-13 01:40:00|824.9|823.4|824.1|823.1|825.5|824.5|823.5|822.6|2
1657676700000|2022-07-13 01:45:00|823.9|822.9|825.3|824.3|825.4|824.4|823.6|822.6|7
1657677000000|2022-07-13 01:50:00|825.7|824.2|824.5|823|825.7|824.4|823.7|823|9
1657677300000|2022-07-13 01:55:00|824.3|823.3|826|825|826.1|825.1|823.7|823|20
1657677600000|2022-07-13 02:00:00|826.2|824.7|825.7|824.2|826.3|825.4|824.7|823.9|22
1657677900000|2022-07-13 02:05:00|825.8|824.8|826.4|825.4|826.8|826.2|825.6|824.4|14
1657678200000|2022-07-13 02:10:00|826.3|825.3|825.7|824.2|828|827.4|825.3|824.2|24
1657678500000|2022-07-13 02:15:00|825.3|824.3|826.1|825.1|826.3|825.5|825|824.2|52
1657678800000|2022-07-13 02:20:00|825.8|825.2|825.5|824|826.7|825.3|825.4|824|20
1657679100000|2022-07-13 02:25:00|825.1|824.1|824.2|822.7|825.5|824.1|823.8|822.7|14
1657679400000|2022-07-13 02:30:00|824.1|823.1|824|823.4|824.5|823.9|823.7|822.5|9
1657679700000|2022-07-13 02:35:00|824.4|823.7|823.8|822.8|824.4|823.8|823.8|822.7|12
1657680000000|2022-07-13 02:40:00|823.9|822.9|823.5|822.9|824|823.2|823.2|822.5|21
1657680300000|2022-07-13 02:45:00|823.6|822.6|824.3|823.7|824.4|823.7|823.3|822.6|4
1657680600000|2022-07-13 02:50:00|824.4|823.4|823.8|822.8|824.4|823.4|823.7|822.8|7
1657680900000|2022-07-13 02:55:00|823.5|822.9|824.3|823.3|824.6|824|823.4|822.6|11
1657681200000|2022-07-13 03:00:00|824.2|823.6|825.6|825|825.7|825|824.2|823.6|10
1657681500000|2022-07-13 03:05:00|825.8|825.2|824.6|823.6|825.9|825.3|824.5|823.6|21
1657681800000|2022-07-13 03:10:00|824.3|823.3|825.3|824.3|825.7|824.3|824.2|823.2|3
1657682100000|2022-07-13 03:15:00|825.7|824.2|825.6|824.6|826|825.2|825.6|824.2|1
1657682400000|2022-07-13 03:20:00|825.7|824.2|825.7|824.2|825.7|824.4|825.3|824|2
1657682700000|2022-07-13 03:25:00|825.6|824.6|825.1|824.1|826|825.1|825.1|823.9|8
1657683000000|2022-07-13 03:30:00|825.3|824.3|825.5|824.9|825.7|825|825.3|824.2|3
1657683300000|2022-07-13 03:35:00|825.4|824.8|825.7|824.2|825.7|824.8|825.3|824.2|1
1657683600000|2022-07-13 03:40:00|825.4|824.4|825.6|824.6|825.6|824.7|825.2|824|1
1657683900000|2022-07-13 03:45:00|825.5|824.9|825.5|824.9|825.6|825|825.5|824.6|3
1657684200000|2022-07-13 03:50:00|825.6|825|825.8|825.2|825.8|825.2|825.5|824.9|3
1657684500000|2022-07-13 03:55:00|825.7|825.1|826.3|825.7|826.4|825.8|825.7|825.1|11
1657684800000|2022-07-13 04:00:00|826.1|825.5|826.4|825.4|826.6|825.8|826|825.3|18
1657685100000|2022-07-13 04:05:00|825.9|824.9|825.8|824.8|826.1|825.2|825.3|824.6|6
1657685400000|2022-07-13 04:10:00|825.6|825|825.8|824.8|825.8|825|825.4|824.8|1
1657685700000|2022-07-13 04:15:00|825.9|825.2|826.4|825.4|826.8|825.4|825.5|824.8|6
1657686000000|2022-07-13 04:20:00|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|0
1657686300000|2022-07-13 04:25:00|826|825.4|826|825.4|826.7|825.9|825.3|824.7|13
1657686600000|2022-07-13 04:30:00|826.2|824.7|824.4|823.4|826.2|825|823.4|822.3|23
1657686900000|2022-07-13 04:35:00|824.1|823.5|824|822.5|824.2|823.5|823.6|822.3|2
1657687200000|2022-07-13 04:40:00|823.8|822.8|823.4|822.4|824|822.9|823.1|822.3|0
1657687500000|2022-07-13 04:45:00|823.1|822.5|824.6|823.6|824.6|823.9|823.1|822.4|13
1657687800000|2022-07-13 04:50:00|824.5|823.9|823.9|822.9|824.9|824.2|823.5|822.9|14
1657688100000|2022-07-13 04:55:00|823.6|823|824.5|823.9|824.9|824.2|823.6|823|6
1657688400000|2022-07-13 05:00:00|824.4|823.8|823.8|823.2|824.8|824|823.7|823.1|16
1657688700000|2022-07-13 05:05:00|824.1|823.5|825|824.4|825.3|824.5|824.1|823.5|7
1657689000000|2022-07-13 05:10:00|825.2|824.6|825.5|824|826.1|825.5|824.3|823.5|9
1657689300000|2022-07-13 05:15:00|825.4|824.4|825.7|824.2|826|824.9|824.8|823.5|6
1657689600000|2022-07-13 05:20:00|825.5|824.9|826.1|825.1|826.2|825.2|825.1|824.1|19
1657689900000|2022-07-13 05:25:00|826.3|824.8|826.5|825.9|826.5|825.9|825.5|824.7|3
1657690200000|2022-07-13 05:30:00|826.6|825.6|824.5|823.9|826.6|825.6|823.9|822.9|39
1657690500000|2022-07-13 05:35:00|824.6|823.6|825.6|825|825.8|825.2|824.2|823|9
1657690800000|2022-07-13 05:40:00|826.3|825.3|826.1|825.1|826.8|826.2|825.8|824.5|7
1657691100000|2022-07-13 05:45:00|825.8|825.2|827|825.5|827.2|826.5|825|824.1|11
1657691400000|2022-07-13 05:50:00|826.7|825.7|826.9|825.9|827.1|826.3|826.3|825.6|8
1657691700000|2022-07-13 05:55:00|826.8|825.8|826.9|825.9|827|826|826|825.1|6
1657692000000|2022-07-13 06:00:00|826.8|826.2|826.5|825|826.9|826.2|825.5|824.9|9
1657692300000|2022-07-13 06:05:00|826.3|825.3|826.2|825.6|826.8|826.2|825.8|825|7
1657692600000|2022-07-13 06:10:00|826.3|825.7|823.3|822.7|826.6|825.9|822.7|822.1|29
1657692900000|2022-07-13 06:15:00|823.7|822.6|823.9|822.9|824.3|823.4|823.1|822.2|9
1657693200000|2022-07-13 06:20:00|824.2|823.2|824.3|822.8|824.5|823.7|823.8|822.7|20
1657693500000|2022-07-13 06:25:00|823.9|822.9|827.2|826.6|827.4|826.7|823.9|822.7|19
1657693800000|2022-07-13 06:30:00|827.1|826.5|827.2|826.2|827.5|826.7|826.2|825.5|38
1657694100000|2022-07-13 06:35:00|827|826.4|830.3|828.8|830.8|829.7|827|826.3|115
1657694400000|2022-07-13 06:40:00|829.9|828.9|831.7|830.7|832.6|831.7|829.9|828.8|83
1657694700000|2022-07-13 06:45:00|831.9|830.9|831.9|830.9|832.1|831.2|830.3|829.5|32
1657695000000|2022-07-13 06:50:00|831.7|830.7|835.9|834.9|836.8|835.5|831.6|830.5|80
1657695300000|2022-07-13 06:55:00|835.8|835.3|835.9|834.4|836|835.3|834.7|833.3|31
1657695600000|2022-07-13 07:00:00|835.7|834.7|833.5|832|835.9|834.7|833.4|831.9|30
1657695900000|2022-07-13 07:05:00|833.9|832.9|832.2|831.2|833.9|832.9|831.9|830.6|46
1657696200000|2022-07-13 07:10:00|832.6|831.1|832.2|831.2|832.8|832.1|831.7|830.8|20
1657696500000|2022-07-13 07:15:00|832.1|831.5|833|832|833.1|832.3|831.4|830.7|21
1657696800000|2022-07-13 07:20:00|832.9|832.3|831.9|831.3|833.1|832.3|831.3|830.6|26
1657697100000|2022-07-13 07:25:00|832.2|831.2|832.5|831.5|833.1|832|831.9|831.1|17
1657697400000|2022-07-13 07:30:00|832.7|831.7|835.6|835|835.6|835|832.7|831.7|52
1657697700000|2022-07-13 07:35:00|835.7|835.1|834.7|833.7|837.6|836.5|834.7|833.6|51
1657698000000|2022-07-13 07:40:00|834.4|833.8|833.1|831.6|834.6|833.8|832.9|831.6|15
1657698300000|2022-07-13 07:45:00|832.9|831.9|833.2|832.2|833.3|832.5|831.6|830.6|39
1657698600000|2022-07-13 07:50:00|833.1|832.5|833.2|832.2|833.6|832.5|832.2|831.1|10
1657698900000|2022-07-13 07:55:00|833.4|832.4|833.7|832.7|835|834.2|832.9|832.2|41
1657699200000|2022-07-13 08:00:00|834|833|831.7|830.7|834.5|833.4|831.3|830.6|50
1657699500000|2022-07-13 08:05:00|832.1|830.6|830.1|829.5|832.1|831.4|830.1|829.2|33
1657699800000|2022-07-13 08:10:00|830.8|829.3|829.9|829.3|831.6|830.8|829.9|829.3|31
1657700100000|2022-07-13 08:15:00|830.2|829.2|831.3|830.7|831.3|830.7|829.9|829.2|27
1657700400000|2022-07-13 08:20:00|831.2|830.6|832.5|831.5|834.6|833.5|831.2|830.6|75
1657700700000|2022-07-13 08:25:00|832.4|831.4|833.9|832.4|834.4|833.1|832.1|831.3|41
1657701000000|2022-07-13 08:30:00|834.1|832.6|833.3|831.8|834.7|833.7|832.4|831.7|53
1657701300000|2022-07-13 08:35:00|833|832|832.5|831.5|833|832|831.2|830.2|9
1657701600000|2022-07-13 08:40:00|832.4|831.8|831.6|830.1|832.7|832|830.9|830.1|10
1657701900000|2022-07-13 08:45:00|831.4|830.4|829.1|828.5|831.8|830.7|828.7|827.7|40
1657702200000|2022-07-13 08:50:00|829.4|828.8|827|826|830.8|829.7|827|826|79
1657702500000|2022-07-13 08:55:00|827.3|825.8|828|826.5|829|828.3|827|825.8|23
1657702800000|2022-07-13 09:00:00|827.9|826.4|827.4|825.9|828|826.7|826.1|825.5|33
1657703100000|2022-07-13 09:05:00|827|826|826.2|825.2|827.3|826.3|825|824|31
1657703400000|2022-07-13 09:10:00|826.1|825.5|827.7|826.7|828.6|827.8|826.1|825.3|10
1657703700000|2022-07-13 09:15:00|827.4|826.8|827|826.4|827.8|826.8|826.8|826.2|6
1657704000000|2022-07-13 09:20:00|826.9|826.3|828.9|828.3|829.5|828.8|826.7|826.1|44
1657704300000|2022-07-13 09:25:00|828.8|828.2|825.1|824.5|829.2|828.6|825.1|824.4|60
1657704600000|2022-07-13 09:30:00|825.8|824.3|826.4|824.9|827.5|826.9|825.8|824.3|19
1657704900000|2022-07-13 09:35:00|826.3|824.8|823.7|822.7|826.3|825.1|823.6|822.6|35
1657705200000|2022-07-13 09:40:00|823.5|822.5|823.9|823.3|824.3|823.3|822.9|822.3|10
1657705500000|2022-07-13 09:45:00|823.1|822.5|823.6|822.1|824.3|823.7|822.7|822.1|68
1657705800000|2022-07-13 09:50:00|823.5|822.5|823.5|822.5|824.1|823.1|823.2|822.1|9
1657706100000|2022-07-13 09:55:00|823.4|822.4|824.2|823.6|824.4|823.6|822.8|822.1|28
1657706400000|2022-07-13 10:00:00|824.6|824|819.7|818.7|826.6|825.6|819.5|818.5|309
1657706700000|2022-07-13 10:05:00|819.8|819.2|819.7|818.7|820.9|819.9|819|818.3|95
1657707000000|2022-07-13 10:10:00|819.5|818.5|816.5|815.5|819.7|818.8|816.1|815.4|134
1657707300000|2022-07-13 10:15:00|816.4|815.8|820|819|820.6|819.8|816.1|815.3|126
1657707600000|2022-07-13 10:20:00|819.8|818.8|820.4|818.9|820.6|819.9|819.2|818.1|29
1657707900000|2022-07-13 10:25:00|820.1|818.6|821.6|820.1|822.1|820.7|820.1|818.6|7
1657708200000|2022-07-13 10:30:00|821.2|820.2|822.5|821.9|823|822.3|820.4|818.9|39
1657708500000|2022-07-13 10:35:00|822.4|821.5|822.9|822.3|824|823.1|821.4|820.6|33
1657708800000|2022-07-13 10:40:00|823.1|822.5|821.1|819.6|823.9|823.2|821|819.6|29
1657709100000|2022-07-13 10:45:00|820.5|819.9|822.9|821.4|823.4|822.3|820.5|819.6|39
1657709400000|2022-07-13 10:50:00|822.7|821.7|821.2|820.2|822.9|821.7|820.7|819.6|32
1657709700000|2022-07-13 10:55:00|821.1|820.5|822.5|821.5|822.9|822.2|820.9|819.6|27
1657710000000|2022-07-13 11:00:00|822.6|821.1|824.6|823.1|824.6|823.7|822.4|821.1|41
1657710300000|2022-07-13 11:05:00|824.5|823.5|830.3|829.7|830.3|829.7|823.2|822.1|73
1657710600000|2022-07-13 11:10:00|830.5|829.5|834.3|833.3|835.9|834.4|830.1|829.1|191
1657710900000|2022-07-13 11:15:00|834.2|833.2|833.9|833.3|835.2|834.3|832.7|831.4|44
1657711200000|2022-07-13 11:20:00|834.1|833.5|832.2|830.7|834.7|833.8|831.9|830.4|29
1657711500000|2022-07-13 11:25:00|831.4|830.8|830.5|829.5|832.6|831.7|829.5|828.2|93
1657711800000|2022-07-13 11:30:00|829.9|829.3|829.3|828.3|831.2|830|828.8|827.7|46
1657712100000|2022-07-13 11:35:00|829.7|828.2|827.7|826.7|829.7|828.9|827.7|826.7|25
1657712400000|2022-07-13 11:40:00|827.9|826.4|827.4|825.9|828.2|827.4|825.6|824.5|43
1657712700000|2022-07-13 11:45:00|827.3|826.3|827.9|826.4|828|826.9|826.5|825.4|14
1657713000000|2022-07-13 11:50:00|827.7|827.1|825.9|824.4|827.7|827.1|825.1|824.4|20
1657713300000|2022-07-13 11:55:00|825.8|824.8|827.7|826.2|827.9|827.1|824.3|823.3|37
1657713600000|2022-07-13 12:00:00|827.3|826.3|827.8|826.8|829.4|828.3|827.3|826.2|29
1657713900000|2022-07-13 12:05:00|827.5|826.9|826|824.5|829.2|828|824.8|823.3|26
1657714200000|2022-07-13 12:10:00|826.1|824.6|824.5|823|826.7|825.6|824.1|822.9|14
1657714500000|2022-07-13 12:15:00|824.1|823.1|825.6|824.6|826.7|825.2|823.5|822.5|39
1657714800000|2022-07-13 12:20:00|825.2|824.2|826.9|825.4|827.1|825.9|824.8|824|69
1657715100000|2022-07-13 12:25:00|826.6|825.6|826.2|824.7|827.7|826.6|825.2|824.4|55
1657715400000|2022-07-13 12:30:00|826.3|824.8|813.1|812.1|826.3|824.8|812.4|811.2|1343
1657715700000|2022-07-13 12:35:00|813.2|811.7|820.7|819.2|822.3|821.4|812.5|811.7|318
1657716000000|2022-07-13 12:40:00|820.6|819.1|823.1|822.5|823.7|822.9|819.5|818.3|456
1657719000000|2022-07-13 13:30:00|821.1|820.1|822.6|821.6|827.4|826.7|818.8|818.1|955
1657719300000|2022-07-13 13:35:00|822.3|821.3|823|822.4|827|826.3|819|818.4|788
1657719600000|2022-07-13 13:40:00|822.7|822.1|827.9|826.9|830|829.3|822.7|821.8|509
1657719900000|2022-07-13 13:45:00|827.6|827|823.9|823.3|828.6|828|822.7|822.1|450
1657720200000|2022-07-13 13:50:00|823.8|823.2|828.4|827.8|829|828|823.7|823.1|555
1657720500000|2022-07-13 13:55:00|828.7|827.7|825.4|824.8|830|829.4|824.1|823.5|281
1657720800000|2022-07-13 14:00:00|825.7|825.1|829.4|828.8|831.2|830.6|824.2|823.3|398
1657721100000|2022-07-13 14:05:00|829.7|828.7|828|827.4|832.4|831.6|828|827.4|330
1657721400000|2022-07-13 14:10:00|828.2|827.6|825.3|824.7|829.4|828.8|824.7|823.7|278
1657721700000|2022-07-13 14:15:00|825.8|825.2|827.8|827.2|829.1|828.5|825.3|824.7|324
1657722000000|2022-07-13 14:20:00|827.7|826.7|825.7|825.1|827.7|827|825.1|824.3|145
1657722300000|2022-07-13 14:25:00|825.6|825|831.3|830.7|831.5|830.9|825.6|825|186
1657722600000|2022-07-13 14:30:00|831.1|830.5|832.8|832.2|833.9|833.3|830.8|830.1|255
1657722900000|2022-07-13 14:35:00|833|832.4|830.1|829.5|833.4|832.7|829.8|829.1|237
1657723200000|2022-07-13 14:40:00|830.3|829.7|837.2|836.6|838.8|838.2|830.3|829.7|568
1657723500000|2022-07-13 14:45:00|837.3|836.7|839|838.4|839.9|839.3|834.6|834|411
1657723800000|2022-07-13 14:50:00|839.1|838.5|843.5|842.9|844.4|843.7|839.1|838.5|796
1657724100000|2022-07-13 14:55:00|843.6|843|842.1|841.5|844.8|844.2|840.6|839.9|575
1657724400000|2022-07-13 15:00:00|842.4|841.8|840.1|839.5|842.8|842.2|839.5|838.9|306
1657724700000|2022-07-13 15:05:00|840.4|839.8|843.1|842.5|844.1|843.5|839.1|838.5|481
1657725000000|2022-07-13 15:10:00|843.4|842.4|841|840.4|843.4|842.8|839.9|839.3|169
1657725300000|2022-07-13 15:15:00|840.6|840|835.4|834.8|841.4|840.8|835.1|834.5|348
1657725600000|2022-07-13 15:20:00|835.3|834.7|836.4|835.8|836.9|836.3|835.3|834.7|200
1657725900000|2022-07-13 15:25:00|837|836|834.9|834.3|837|836.3|834.3|833.7|182
1657726200000|2022-07-13 15:30:00|834.8|834.2|834.6|834|836|835.4|834.1|833.3|168
1657726500000|2022-07-13 15:35:00|834.8|834.2|836.4|835.8|836.6|836|834.6|833.8|234
1657726800000|2022-07-13 15:40:00|836.6|836|836.2|835.6|838.2|837.5|835.8|835.2|182
1657727100000|2022-07-13 15:45:00|836.1|835.5|837.4|836.8|838.2|837.6|835.8|835.2|129
1657727400000|2022-07-13 15:50:00|837.3|836.7|837.9|837.3|839.8|839.2|836.6|836|162
1657727700000|2022-07-13 15:55:00|838.1|837.5|838.4|837.8|838.7|838.1|836.9|836.2|164
1657728000000|2022-07-13 16:00:00|838.5|837.9|836.2|835.6|838.7|838.1|835.7|835.1|171
1657728300000|2022-07-13 16:05:00|836.4|835.8|838.4|837.8|838.5|837.9|835.5|834.9|178
1657728600000|2022-07-13 16:10:00|838.3|837.7|836.8|836.2|838.3|837.7|836|835.4|177
1657728900000|2022-07-13 16:15:00|836.6|836|836.7|836.1|838.5|837.9|836.4|835.8|264
1657729200000|2022-07-13 16:20:00|836.9|836.3|837.2|836.6|838.5|837.9|836.4|835.8|212
1657729500000|2022-07-13 16:25:00|837|836.4|834.8|834.2|837|836.4|834|833.4|293
1657729800000|2022-07-13 16:30:00|834.4|833.8|833.7|833.1|836.8|836.2|832.7|832.1|554
1657730100000|2022-07-13 16:35:00|833.8|833.2|832|831.4|834|833.3|832|831.4|186
1657730400000|2022-07-13 16:40:00|832.1|831.5|836.4|835.8|837|836.4|831|830.2|331
1657730700000|2022-07-13 16:45:00|836.3|835.3|833.2|832.6|836.3|835.5|832.4|831.8|187
1657731000000|2022-07-13 16:50:00|833.4|832.8|830.4|829.8|833.5|832.8|830.4|829.8|195
1657731300000|2022-07-13 16:55:00|830.3|829.7|829.9|829.3|832.3|831.7|829.1|828.5|291
1657731600000|2022-07-13 17:00:00|830.1|829.5|827.4|826.8|830.2|829.6|827.3|826.7|459
1657731900000|2022-07-13 17:05:00|827.3|826.7|826.3|825.3|827.7|827.1|824.8|824.2|231
1657732200000|2022-07-13 17:10:00|826.2|825.6|825|824|827.9|827.3|824.5|823.9|228
1657732500000|2022-07-13 17:15:00|824.7|824.1|823.2|822.6|825|824.4|822.8|822.2|252
1657732800000|2022-07-13 17:20:00|823.5|822.5|824.1|823.5|825.2|824.6|822.2|821.5|272
1657733100000|2022-07-13 17:25:00|824|823.4|821.9|821.3|824.4|823.8|821.8|821.2|258
1657733400000|2022-07-13 17:30:00|821.8|821.2|823.1|822.5|824.4|823.8|821.8|821.2|393
1657733700000|2022-07-13 17:35:00|822.9|822.3|821.3|820.7|823.8|823.2|821|820.2|347
1657734000000|2022-07-13 17:40:00|821.2|820.6|813.3|812.7|821.4|820.8|813.1|812.5|1096
1657734300000|2022-07-13 17:45:00|813.2|812.6|815.8|815.2|816.1|815.5|812.4|811.7|591
1657734600000|2022-07-13 17:50:00|816|815.4|818.3|817.7|819.2|818.6|815.6|815|506
1657734900000|2022-07-13 17:55:00|818.4|817.8|818.3|817.7|820.1|819.5|817.9|817.3|431
1657735200000|2022-07-13 18:00:00|818|817.4|815.5|814.9|818.2|817.6|814.6|813.9|1143
1657735500000|2022-07-13 18:05:00|815.4|814.8|814.4|813.8|817.5|816.9|814.4|813.8|971
1657735800000|2022-07-13 18:10:00|814.6|814|814.9|814.3|817.9|817.3|812.9|812.3|3086
1657736100000|2022-07-13 18:15:00|814.8|814.2|819|818.4|819.8|819.2|814.8|814.2|755
1657756800000|2022-07-14 00:00:00|818.3|816.8|821.8|820.8|823.7|822.9|818.3|816.8|229
1657757100000|2022-07-14 00:05:00|821.6|820.1|821.2|820.6|821.9|820.8|818.4|816.9|170
1657757400000|2022-07-14 00:10:00|821|820.4|822|821|822.2|821.3|818.7|817.8|91
1657757700000|2022-07-14 00:15:00|821.7|821.1|820.1|818.6|822.4|821.7|819.4|818.6|30
1657758000000|2022-07-14 00:20:00|819.5|818.5|817.1|815.6|819.5|818.5|816.7|815.6|55
1657758300000|2022-07-14 00:25:00|816.8|815.8|818.4|816.9|818.6|817.8|814.5|813.5|54
1657758600000|2022-07-14 00:30:00|817.8|816.8|816.9|815.4|817.8|817.2|816|814.7|28
1657758900000|2022-07-14 00:35:00|817|815.5|817.7|817.1|817.8|817.2|815.5|814.5|23
1657759200000|2022-07-14 00:40:00|818|816.5|817.9|816.4|818|817.2|817.2|815.9|10
1657759500000|2022-07-14 00:45:00|817.5|816.5|817.4|815.9|817.5|816.8|816.2|815.4|6
1657759800000|2022-07-14 00:50:00|817.6|816.1|817.1|815.6|817.9|816.6|816.7|815.6|75
1657760100000|2022-07-14 00:55:00|817|816|820.9|819.4|820.9|819.7|817|815.9|27
1657760400000|2022-07-14 01:00:00|821|819.5|821|820|821.7|820.6|819.7|818.9|19
1657760700000|2022-07-14 01:05:00|820.9|820.3|821.1|819.6|821.2|820.4|820|818.9|14
1657761000000|2022-07-14 01:10:00|821.3|820.3|820.5|819.5|821.4|820.3|820|818.5|16
1657761300000|2022-07-14 01:15:00|820.7|819.2|822.3|820.8|822.3|820.9|820.4|819.2|3
1657761600000|2022-07-14 01:20:00|822.4|820.9|824.8|823.8|824.9|824.2|822.3|820.9|350
1657761900000|2022-07-14 01:25:00|824.5|823.9|824.5|823|824.5|823.9|823.2|822.1|134
1657762200000|2022-07-14 01:30:00|824.1|823.1|823.9|822.9|824.5|823.4|823.3|822.3|11
1657762500000|2022-07-14 01:35:00|823.6|823|824.3|823.7|824.7|823.7|822.6|821.3|14
1657762800000|2022-07-14 01:40:00|824.8|824.2|824.4|822.9|825|824.3|824.1|822.9|11
1657763100000|2022-07-14 01:45:00|824.5|823|823.4|822.4|825|823.9|823.4|822.4|15
1657763400000|2022-07-14 01:50:00|823.1|822.5|823.7|822.2|824.5|823.2|823.1|822|16
1657763700000|2022-07-14 01:55:00|823.6|822.6|824.7|823.2|824.7|823.6|823.6|822.4|4
1657764000000|2022-07-14 02:00:00|824.6|823.6|826.6|825.6|826.8|826.2|824.3|823|42
1657764300000|2022-07-14 02:05:00|826.5|825.9|826.9|825.9|827.4|826.8|826.2|825.5|18
1657764600000|2022-07-14 02:10:00|827|825.5|827.5|826|827.5|826.7|826.3|825.5|25
1657764900000|2022-07-14 02:15:00|827.1|826.1|826.9|825.9|827.2|826.2|826.3|825.5|8
1657765200000|2022-07-14 02:20:00|827.2|825.7|827.3|825.8|827.5|826.1|826.6|825.7|2
1657765500000|2022-07-14 02:25:00|827.1|826.1|826.6|826|827.3|826.2|826.6|825.8|4
1657765800000|2022-07-14 02:30:00|826.5|825.6|826|825.4|827.3|826.7|826|825.4|22
1657766100000|2022-07-14 02:35:00|825.9|825.3|828.7|827.2|829.7|828.6|825.9|825.3|58
1657766400000|2022-07-14 02:40:00|828.6|827.6|828.6|827.6|829.7|828.5|828|826.9|12
1657766700000|2022-07-14 02:45:00|829.8|828.3|829.8|828.3|830.5|829.7|829.3|828.2|26
1657767000000|2022-07-14 02:50:00|829.9|828.4|829.5|828.9|829.9|828.9|828.4|827.8|32
1657767300000|2022-07-14 02:55:00|829.8|828.8|829.9|828.9|830.2|829.5|829.5|828.5|13
1657767600000|2022-07-14 03:00:00|830|828.5|830.8|830.2|830.9|830.2|829.5|828.5|27
1657767900000|2022-07-14 03:05:00|831.7|830.6|832.3|831.7|832.8|832.2|831.4|830.4|55
1657768200000|2022-07-14 03:10:00|832.5|831.9|830.8|830.2|833.5|832.7|830.8|830.1|15
1657768500000|2022-07-14 03:15:00|830.9|829.9|830.6|830|832.2|831.5|830.6|829.9|5
1657768800000|2022-07-14 03:20:00|830.7|830.1|832.1|831.1|832.8|831.4|830.2|829.3|23
1657769100000|2022-07-14 03:25:00|832.3|830.8|831.9|830.9|832.3|831.2|830.6|829.4|13
1657769400000|2022-07-14 03:30:00|832.3|830.8|832.1|831.5|832.3|831.6|831.6|830.8|8
1657769700000|2022-07-14 03:35:00|832.2|831.2|831.8|831.2|832.4|831.5|831.7|831.1|4
1657770000000|2022-07-14 03:40:00|831.7|831.1|832.6|832|833|832.2|831.6|830.9|20
1657770300000|2022-07-14 03:45:00|832.8|832.2|832.9|831.9|833.1|832.2|832.3|831.5|8
1657770600000|2022-07-14 03:50:00|832.8|832.2|831.5|830|833.4|832.5|831.1|829.9|67
1657770900000|2022-07-14 03:55:00|831.6|830.1|832.7|831.2|832.7|831.5|831.6|830.1|2
1657771200000|2022-07-14 04:00:00|832.6|831.6|833.1|832.1|833.5|832.4|832.6|831.6|5
1657771500000|2022-07-14 04:05:00|832.9|832.5|832.8|831.3|832.9|832.5|832.2|831|6
1657771800000|2022-07-14 04:10:00|832.7|831.2|831.7|830.2|832.9|831.4|830.8|830|25
1657772100000|2022-07-14 04:15:00|831.6|830.1|831.6|830.1|831.8|830.3|831.5|830|8
1657772400000|2022-07-14 04:20:00|831.1|830.2|831.1|830.1|831.6|830.5|830.7|829.5|18
1657772700000|2022-07-14 04:25:00|831.6|830|833.1|832.1|833.1|832.1|831.5|830|43
1657773000000|2022-07-14 04:30:00|833|832.4|832.7|831.2|833.3|832.5|832.4|831.2|5
1657773300000|2022-07-14 04:35:00|832.4|830.9|829.6|828.6|832.5|831|829.6|828.6|18
1657773600000|2022-07-14 04:40:00|830.1|829.1|830.5|829|830.5|829.5|829.8|828.5|13
1657773900000|2022-07-14 04:45:00|830.4|829.4|830.5|829|830.5|829.4|830.4|829|0
1657774200000|2022-07-14 04:50:00|830.1|829.1|829.3|828.7|830.2|829.6|829.3|828.6|3
1657774500000|2022-07-14 04:55:00|829.8|828.8|830.1|829.5|830.1|829.5|828.7|828.1|14
1657774800000|2022-07-14 05:00:00|830.7|829.2|831.1|830.1|831.3|830.3|830.2|829|12
1657775100000|2022-07-14 05:05:00|830.9|830.3|830.9|829.9|831.1|830.3|830.8|829.5|1
1657775400000|2022-07-14 05:10:00|831.1|829.6|831|829.5|831.1|829.6|831|829.5|0
1657775700000|2022-07-14 05:15:00|830.9|829.9|831.3|829.8|831.4|830.4|830.9|829.8|0
1657776000000|2022-07-14 05:20:00|830.9|829.9|830.1|829.5|831|830.1|829.8|828.9|4
1657776300000|2022-07-14 05:25:00|830.2|829.2|830.6|829.1|830.6|829.4|829.7|828.8|7
1657776600000|2022-07-14 05:30:00|830.2|829.2|829.6|829|830.6|829.2|829.4|828.7|12
1657776900000|2022-07-14 05:35:00|829.8|829.2|828.8|828.2|830|829.2|828.8|828.2|10
1657777200000|2022-07-14 05:40:00|828.7|828.1|826.4|825.4|828.8|828.2|826.2|825|101
1657777500000|2022-07-14 05:45:00|826.6|825.1|828|826.5|828.1|827|826.2|825|20
1657777800000|2022-07-14 05:50:00|828.1|826.6|830.1|829.1|830.8|830|828.1|826.6|34
1657778100000|2022-07-14 05:55:00|830.2|829.2|828.4|827.4|830.3|829.5|827.8|827|9
1657778400000|2022-07-14 06:00:00|828.6|827.1|828.7|827.7|829.8|828.4|827.7|826.9|28
1657778700000|2022-07-14 06:05:00|828.8|827.3|829.3|828.7|829.8|828.7|828.2|827.3|4
1657779000000|2022-07-14 06:10:00|829.2|828.2|828.3|827.7|829.5|828.3|828.3|827.5|7
1657779300000|2022-07-14 06:15:00|828.2|827.6|827.4|826.4|828.2|827.6|826.8|826.2|23
1657779600000|2022-07-14 06:20:00|827.7|826.7|828.3|826.8|828.6|827.1|827.1|826|7
1657779900000|2022-07-14 06:25:00|827.9|826.9|829.1|827.6|829.1|828|827.8|826.5|5
1657780200000|2022-07-14 06:30:00|828.2|826.9|826.8|826.2|828.6|827.4|826.8|826.1|28
1657780500000|2022-07-14 06:35:00|826.7|826.1|827.7|826.7|828.4|827.4|826.6|826|26
1657780800000|2022-07-14 06:40:00|827.6|827|829|827.5|829|828|827.2|826.6|21
1657781100000|2022-07-14 06:45:00|828.8|827.8|829.7|828.7|829.8|829|828.8|827.8|8
1657781400000|2022-07-14 06:50:00|829.6|828.1|827.3|826.7|829.6|828.5|827.3|826.7|8
1657781700000|2022-07-14 06:55:00|827.4|826.8|827.9|826.9|828.7|827.7|827.3|826.7|16
1657782000000|2022-07-14 07:00:00|827.6|827|829.5|828.9|829.6|829|827.3|826.7|31
1657782300000|2022-07-14 07:05:00|829.3|828.7|827.3|826.7|829.3|828.7|827.3|826.7|11
1657782600000|2022-07-14 07:10:00|827.4|826.8|826.8|826.2|828.2|827.5|826.6|826|20
1657782900000|2022-07-14 07:15:00|826.9|826.3|828.8|828.2|829.4|828.5|826.8|826.2|15
1657783200000|2022-07-14 07:20:00|829.2|828.6|830.4|829.4|831.2|830.2|829.2|828|18
1657783500000|2022-07-14 07:25:00|830.1|829.5|831.5|830|833.1|831.6|830.1|829.4|69
1657783800000|2022-07-14 07:30:00|831.2|830.2|830.4|829.4|831.3|830.4|830.2|829|6
1657784100000|2022-07-14 07:35:00|830.3|829.7|831.1|830.5|831.5|830.7|830.3|829.5|6
1657784400000|2022-07-14 07:40:00|830.9|830.3|831.9|830.9|832.8|832|830.8|830.2|24
1657784700000|2022-07-14 07:45:00|831.6|831|831.4|830.8|832.1|831.2|831.1|830.4|6
1657785000000|2022-07-14 07:50:00|831.3|830.7|833.6|833|834.6|833.5|830.9|830.1|46
1657785300000|2022-07-14 07:55:00|833.7|833.1|833.9|833.3|834.5|833.8|833.6|833|18
1657785600000|2022-07-14 08:00:00|833.6|833|832.9|831.9|833.8|833|832.5|831.5|11
1657785900000|2022-07-14 08:05:00|832.6|832|832.8|831.3|832.8|832|831.2|830.2|16
1657786200000|2022-07-14 08:10:00|832.5|831|832.5|831.5|833.1|832.2|832.2|831|3
1657786500000|2022-07-14 08:15:00|832.1|831.4|831.3|830.3|832.2|831.5|831.3|830.3|29
1657786800000|2022-07-14 08:20:00|831.2|830.2|833.1|832.1|833.1|832.2|831.1|830|25
1657787100000|2022-07-14 08:25:00|833.2|832.2|833.6|833|834.1|833.3|833.2|832|10
1657787400000|2022-07-14 08:30:00|833.5|832.9|832.1|830.6|833.8|833|832.1|830.6|22
1657787700000|2022-07-14 08:35:00|832.3|830.8|829.5|828.9|832.4|831.4|829.4|828.3|50
1657788000000|2022-07-14 08:40:00|829.7|828.5|824.6|824|829.7|828.5|824.5|823.9|73
1657788300000|2022-07-14 08:45:00|824.9|823.9|825.1|824.5|825.8|825|824.2|823.6|59
1657788600000|2022-07-14 08:50:00|825|824.4|819.2|818.2|825.5|824.5|817.9|817.2|162
1657788900000|2022-07-14 08:55:00|818.9|818.3|816.9|815.9|819.9|819.2|816|815.4|95
1657789200000|2022-07-14 09:00:00|817.1|815.6|812.4|811.4|817.2|815.8|812.4|811.4|345
1657789500000|2022-07-14 09:05:00|812.3|811.3|813.4|812.4|814.3|813.2|808.3|807.6|177
1657789800000|2022-07-14 09:10:00|813.2|812.6|814.7|813.7|815.8|814.5|812.7|811.6|70
1657790100000|2022-07-14 09:15:00|815.2|813.9|817.2|816.2|817.6|816.2|814.6|813.9|38
1657790400000|2022-07-14 09:20:00|817.4|815.9|818.4|817.8|818.9|818.3|815.2|814.4|113
1657790700000|2022-07-14 09:25:00|818.2|817.4|820.8|820.2|821.9|820.5|818|817.2|109
1657791000000|2022-07-14 09:30:00|820.7|820.1|819|818.4|821.9|820.4|818.9|818|65
1657791300000|2022-07-14 09:35:00|819.3|818.7|818.9|818.3|819.4|818.7|817.5|816.5|32
1657791600000|2022-07-14 09:40:00|819|818|814.7|813.7|819.5|818.3|814.7|813.7|118
1657791900000|2022-07-14 09:45:00|814.4|813.8|814.9|813.9|816.8|815.7|814.4|813.7|68
1657792200000|2022-07-14 09:50:00|815.3|813.8|815.1|813.6|815.9|814.7|814.3|813.5|35
1657792500000|2022-07-14 09:55:00|814.9|813.9|815.7|814.7|817.3|816.3|814.7|813.6|31
1657792800000|2022-07-14 10:00:00|816.1|814.6|817.9|816.9|818.1|817|816|814.6|20
1657793100000|2022-07-14 10:05:00|818.1|816.6|815.7|814.7|818.1|816.8|815.4|814.5|34
1657793400000|2022-07-14 10:10:00|816|814.5|813.7|812.7|816|815.1|813.6|812.7|45
1657793700000|2022-07-14 10:15:00|814|813|815.7|814.7|815.9|815|813.4|812.7|23
1657794000000|2022-07-14 10:20:00|815.4|814.8|814.3|813.7|815.5|814.8|812.8|812.1|40
1657794300000|2022-07-14 10:25:00|814.4|813.8|812.4|811.8|814.7|813.8|811.4|810.8|58
1657794600000|2022-07-14 10:30:00|812.3|811.7|811.2|810.2|812.7|811.8|809.1|808.2|145
1657794900000|2022-07-14 10:35:00|811|810|809.5|808.5|811.2|810.2|809.5|808.3|51
1657795200000|2022-07-14 10:40:00|809.2|808.9|809.4|808.4|809.4|808.9|807.7|806.8|95
1657795500000|2022-07-14 10:45:00|809.3|808.7|809.2|808.6|811.4|810.8|808.8|808.2|70
1657795800000|2022-07-14 10:50:00|809.1|808.5|809.2|808.2|810.6|809.6|808.8|808.2|36
1657796100000|2022-07-14 10:55:00|809.1|808.5|808|807.4|809.3|808.5|807.4|806.6|123
1657796400000|2022-07-14 11:00:00|807.9|807.3|807.9|807.3|809.6|808.7|806.7|806|114
1657796700000|2022-07-14 11:05:00|808|807|809.7|809.1|810|809.2|806.2|805.5|68
1657797000000|2022-07-14 11:10:00|809.2|808.6|809.3|808.3|809.7|808.8|808.5|807.9|68
1657797300000|2022-07-14 11:15:00|809.2|808.2|809.4|808.8|809.8|809.2|808.9|808.2|8
1657797600000|2022-07-14 11:20:00|809.2|808.6|811.1|810.5|811.8|811.2|808.8|808.2|140
1657797900000|2022-07-14 11:25:00|811.2|810.6|810.2|809.2|811.5|810.6|809.6|808.8|22
1657798200000|2022-07-14 11:30:00|810.1|809.5|811.4|810.8|812.1|811.3|810.1|809.1|58
1657798500000|2022-07-14 11:35:00|811.5|810.5|812.4|811.8|812.7|812|811.4|810.5|56
1657798800000|2022-07-14 11:40:00|812.5|811.9|812.4|811.8|814.1|813.5|811.6|810.8|45
1657799100000|2022-07-14 11:45:00|812.5|811.5|811.9|811.3|812.8|812.2|811.3|810.5|47
1657799400000|2022-07-14 11:50:00|812|811.4|812.9|812.3|813.2|812.5|811.9|811|45
1657799700000|2022-07-14 11:55:00|813|812.4|814.4|813.8|814.5|813.8|812.9|812.3|53
1657800000000|2022-07-14 12:00:00|814.5|813.5|813.4|812.8|814.5|813.9|812.8|812.1|49
1657800300000|2022-07-14 12:05:00|813.7|812.7|815.3|814.3|816|815.1|813.7|812.6|76
1657800600000|2022-07-14 12:10:00|815.2|814.6|816.4|815.8|816.6|816|814|813.3|143
1657800900000|2022-07-14 12:15:00|816.5|815.9|820.5|819.9|820.8|820.2|816.5|815.9|322
1657801200000|2022-07-14 12:20:00|820.4|819.8|820.1|818.6|823.1|821.8|819.7|818.4|246
1657801500000|2022-07-14 12:25:00|819.8|819.2|822.2|820.7|822.3|820.8|819.8|819.1|211
1657801800000|2022-07-14 12:30:00|822.1|820.6|822.4|821.8|829|828|821.2|820.1|551
1657802100000|2022-07-14 12:35:00|822.7|821.7|825.1|824.5|828.3|827|822.7|821.7|489
1657802400000|2022-07-14 12:40:00|824.9|823.6|827.7|826.7|827.7|827|823.1|822.5|134
1657805400000|2022-07-14 13:30:00|824.6|824|820.2|819.6|824.6|824|814.3|813.7|1863
1657805700000|2022-07-14 13:35:00|820.4|819.8|820.6|820|822.7|822|818.1|817.4|1081
1657806000000|2022-07-14 13:40:00|820.9|819.9|825.5|824.9|828|827.1|820|819.4|738
1657806300000|2022-07-14 13:45:00|825.6|825|823.4|822.4|828.1|827.2|822.1|821.2|718
1657806600000|2022-07-14 13:50:00|823|822.6|822.8|822.2|826.3|825.7|822.5|821.9|463
1657806900000|2022-07-14 13:55:00|823.3|822.7|821.1|820.5|824.7|824|820.7|820.1|441
1657807200000|2022-07-14 14:00:00|821|820.4|818.8|818.2|822.3|821.7|816.6|816|504
1657807500000|2022-07-14 14:05:00|818.9|818.3|817.9|816.9|819.9|819|816.8|815.9|252
1657807800000|2022-07-14 14:10:00|817.7|817.1|816.6|816|819.2|818.4|816|815.4|175
1657808100000|2022-07-14 14:15:00|816.7|815.7|820.3|819.7|821.6|821|816.6|815.7|414
1657808400000|2022-07-14 14:20:00|820.4|819.8|821.8|821.2|822.9|822.3|820|819.4|218
1657808700000|2022-07-14 14:25:00|821.9|821.3|823.1|822.5|824.1|823.4|820.8|820.1|169
1657809000000|2022-07-14 14:30:00|823.4|822.4|819.6|819|823.7|823.1|819.4|818.8|1546
1657809300000|2022-07-14 14:35:00|819.5|818.9|813.2|812.6|821.2|820.6|812.7|812.1|1311
1657809600000|2022-07-14 14:40:00|813.3|812.7|810.2|809.6|813.4|812.8|810.1|809.4|1177
1657809900000|2022-07-14 14:45:00|810.4|809.8|808.6|808|811.4|810.8|807.8|807.1|401
1657810200000|2022-07-14 14:50:00|808.7|808.1|804.8|804.2|809.2|808.6|803.3|802.6|608
1657810500000|2022-07-14 14:55:00|804.7|804.1|806.8|806.2|807.8|807.2|803.7|803.1|395
1657810800000|2022-07-14 15:00:00|806.9|806.3|807.2|806.2|809.9|809.3|805.3|804.7|754
1657811100000|2022-07-14 15:05:00|807.1|806.5|806.5|805.9|808.6|808|805|804.4|342
1657811400000|2022-07-14 15:10:00|806.3|805.7|806.3|805.7|807.8|807.2|805.6|805|275
1657811700000|2022-07-14 15:15:00|806.5|805.9|807.8|807.2|808.2|807.6|805.7|805.1|262
1657812000000|2022-07-14 15:20:00|808.1|807.5|807.6|807|809.5|808.9|806.5|805.9|320
1657812300000|2022-07-14 15:25:00|807.5|806.9|808.6|808|809.8|809.2|807.3|806.7|342
1657812600000|2022-07-14 15:30:00|808.5|807.9|809|808.4|810|809.4|807|806.4|320
1657812900000|2022-07-14 15:35:00|809.2|808.6|808.2|807.6|809.6|809|805.9|805.3|191
1657813200000|2022-07-14 15:40:00|808.4|807.8|808.8|808.2|809.2|808.6|806.3|805.7|434
1657813500000|2022-07-14 15:45:00|809.8|809.2|814.3|813.7|816.6|815.7|808.8|808.2|681
1657813800000|2022-07-14 15:50:00|814.2|813.6|811.6|811|815.5|814.9|811.3|810.7|164
1657814100000|2022-07-14 15:55:00|811.7|811.1|812.6|812|812.6|812|811.1|810.4|184
1657814400000|2022-07-14 16:00:00|812.7|812.1|812|811.4|813.3|812.2|810.1|809.5|161
1657814700000|2022-07-14 16:05:00|812.1|811.5|814.7|814.1|817|816.4|812.1|811.5|275
1657815000000|2022-07-14 16:10:00|814.6|814|809.1|808.5|814.8|814.2|809.1|808.4|222
1657815300000|2022-07-14 16:15:00|809.2|808.6|810|809.4|810.5|809.9|808.7|808.1|185
1657815600000|2022-07-14 16:20:00|810.5|809.9|810.1|809.5|811.3|810.7|808.7|808.1|150
1657815900000|2022-07-14 16:25:00|809.9|809.3|811.8|811.2|812|811.4|809.7|809.1|179
1657816200000|2022-07-14 16:30:00|811.7|811.1|810.2|809.6|812.1|811.5|810.1|809.5|128
1657816500000|2022-07-14 16:35:00|810.3|809.7|811.3|810.7|811.7|811.1|809.4|808.8|176
1657816800000|2022-07-14 16:40:00|811.6|810.6|813|812.4|813.6|812.7|810|809.4|221
1657817100000|2022-07-14 16:45:00|812.8|812.2|813.5|812.9|814.2|813.6|811.7|811.1|193
1657817400000|2022-07-14 16:50:00|813.4|812.8|812.9|812.3|813.4|812.8|811.6|811|155
1657817700000|2022-07-14 16:55:00|812.8|812.2|811.5|810.9|812.8|812.2|811.3|810.7|166
1657818000000|2022-07-14 17:00:00|811.6|811|810.3|809.7|811.9|811.3|809.9|809.3|99
1657818300000|2022-07-14 17:05:00|810.2|809.6|809.3|808.7|810.4|809.8|809.1|808.4|142
1657818600000|2022-07-14 17:10:00|809.4|808.4|806.3|805.7|809.4|808.8|805.9|805.3|173
1657818900000|2022-07-14 17:15:00|806.4|805.8|807.3|806.7|807.6|807|806.2|805.6|122
1657819200000|2022-07-14 17:20:00|807.4|806.8|806.7|806.1|808.6|807.9|806.7|806.1|190
1657819500000|2022-07-14 17:25:00|806.6|806|806.5|805.9|807.3|806.7|805.8|805.2|215
1657819800000|2022-07-14 17:30:00|806.4|805.8|805.2|804.6|806.9|806.3|804.5|803.9|295
1657820100000|2022-07-14 17:35:00|805.3|804.7|803|802.4|805.3|804.7|802.9|802.1|495
1657820400000|2022-07-14 17:40:00|802.9|802.3|801.4|800.8|802.9|802.3|801|800.4|200
1657820700000|2022-07-14 17:45:00|801.2|800.6|800.3|799.7|802.5|801.9|799.1|798.5|422
1657821000000|2022-07-14 17:50:00|800.5|799.9|798.8|798.2|801|800.4|798|797.2|374
1657821300000|2022-07-14 17:55:00|799.1|798.5|799.4|798.8|800.5|799.9|798.2|797.6|470
1657821600000|2022-07-14 18:00:00|799.3|798.7|800.2|799.6|800.7|800.1|798.7|798.1|346
1657821900000|2022-07-14 18:05:00|800|799.4|799.7|798.7|800.4|799.8|797.8|797.2|2104
1657822200000|2022-07-14 18:10:00|799.8|798.8|800.3|799.7|801.5|800.9|799.7|798.8|1782
1657822500000|2022-07-14 18:15:00|800.4|799.8|800.9|800.3|801.9|801.3|800.4|799.8|902
1657843200000|2022-07-15 00:00:00|802.7|802.1|805.3|804.7|805.5|804.9|802.7|802.1|193
1657843500000|2022-07-15 00:05:00|805|804.4|804|803|806.7|805.9|803.6|802.6|78
1657843800000|2022-07-15 00:10:00|803.9|803.3|806.2|805.2|806.2|805.3|803.9|803.2|48
1657844100000|2022-07-15 00:15:00|806.1|805.5|804.5|803.5|806.6|805.6|804.4|803.5|33
1657844400000|2022-07-15 00:20:00|804.2|803.2|801.5|800.5|804.3|803.6|801.2|800.5|164
1657844700000|2022-07-15 00:25:00|801.1|800.6|802.3|801.3|802.3|801.4|800.9|800.3|93
1657845000000|2022-07-15 00:30:00|801.9|801.1|802.3|801.7|802.4|801.7|800.9|800.3|26
1657845300000|2022-07-15 00:35:00|802.1|801.5|801.7|801.1|802.2|801.5|801.3|800.5|20
1657845600000|2022-07-15 00:40:00|801.6|801|802|801.4|802|801.4|800.9|800.3|30
1657845900000|2022-07-15 00:45:00|801.9|801.3|803.3|802.7|803.3|802.7|801.9|801.1|29
1657846200000|2022-07-15 00:50:00|803.2|802.6|802.4|801.8|803.3|802.6|802.4|801.8|14
1657846500000|2022-07-15 00:55:00|802.3|801.7|803.5|802.5|803.6|802.9|801.5|800.7|44
1657846800000|2022-07-15 01:00:00|803.3|802.3|803.6|802.6|804.1|803.2|803|802.3|68
1657847100000|2022-07-15 01:05:00|803.3|802.7|801.8|800.8|803.6|802.9|801.7|800.7|5
1657847400000|2022-07-15 01:10:00|801.7|801.1|801.4|800.8|801.7|801.1|800.9|800.3|23
1657847700000|2022-07-15 01:15:00|801.3|800.7|801.9|801.3|801.9|801.3|800.9|800.3|63
1657848000000|2022-07-15 01:20:00|801.7|801.1|802.4|801.8|802.4|801.8|801.5|800.9|7
1657848300000|2022-07-15 01:25:00|802.3|801.7|801.8|801.2|802.3|801.7|801.5|800.9|108
1657848600000|2022-07-15 01:30:00|801.9|801.3|802.3|801.7|803|802.4|801.8|801|20
1657848900000|2022-07-15 01:35:00|802.2|801.6|802|801.4|802.3|801.6|801.7|801|10
1657849200000|2022-07-15 01:40:00|801.8|800.8|801.9|801.3|802.7|801.9|801.7|800.8|6
1657849500000|2022-07-15 01:45:00|801.7|801.1|803.2|802.6|803.4|802.6|801.7|801.1|7
1657849800000|2022-07-15 01:50:00|803.3|802.7|802.6|801.6|803.6|802.9|802.2|801.3|17
1657850100000|2022-07-15 01:55:00|802.3|801.7|804.7|804.1|804.7|804.1|802.3|801.6|11
1657850400000|2022-07-15 02:00:00|805.1|804.2|805|803.5|805.1|804.4|803.5|802.6|9
1657850700000|2022-07-15 02:05:00|804.1|803.8|807|806.4|807.1|806.4|804.1|803.7|50
1657851000000|2022-07-15 02:10:00|806.9|805.9|807|806.4|808.2|806.9|806.5|805.6|19
1657851300000|2022-07-15 02:15:00|807.1|806.1|806.8|806.2|807.2|806.5|806|805.1|11
1657851600000|2022-07-15 02:20:00|806.7|806.1|806.8|806.2|807.7|806.6|806.3|805.3|14
1657851900000|2022-07-15 02:25:00|806.9|805.9|806.8|805.8|807.4|806.7|806.5|805.5|7
1657852200000|2022-07-15 02:30:00|807|806|805.3|804.7|808.2|806.9|805|804.1|11
1657852500000|2022-07-15 02:35:00|805.6|804.6|805.1|804.1|806.3|805.3|805.1|803.8|10
1657852800000|2022-07-15 02:40:00|805.3|804.3|804.6|803.6|805.7|805.1|804.3|803.6|11
1657853100000|2022-07-15 02:45:00|804.5|803.9|805.5|804|805.8|805.1|804.5|803.6|18
1657853400000|2022-07-15 02:50:00|805.3|803.8|806.8|805.8|807|806.3|804.6|803.8|23
1657853700000|2022-07-15 02:55:00|807|806|806.8|805.8|807.6|806.9|806.4|805.7|14
1657854000000|2022-07-15 03:00:00|806.5|805.9|806.2|805.6|806.8|806.1|805.8|805.1|29
1657854300000|2022-07-15 03:05:00|806.1|805.1|806.3|805.3|806.6|805.7|805.6|805|9
1657854600000|2022-07-15 03:10:00|806|805.4|806.5|805.5|807.4|806.2|806|805|75
1657854900000|2022-07-15 03:15:00|806.2|805.6|806|805.4|806.7|805.8|805.7|804.9|7
1657855200000|2022-07-15 03:20:00|805.8|805.2|806.2|805.6|806.8|805.9|805.7|805|13
1657855500000|2022-07-15 03:25:00|806.8|805.8|806.3|805.3|806.9|805.9|805.9|805.1|10
1657855800000|2022-07-15 03:30:00|806.2|805.6|806.8|806.2|807.3|806.4|806.1|805.3|11
1657856100000|2022-07-15 03:35:00|806.7|806.1|806.8|806.2|807.1|806.4|806.5|805.8|7
1657856400000|2022-07-15 03:40:00|806.7|806.1|806.8|805.8|806.9|806.3|806.5|805.8|4
1657856700000|2022-07-15 03:45:00|806.6|805.6|805.9|805.3|806.6|805.6|805.7|805|5
1657857000000|2022-07-15 03:50:00|806.1|805.1|805.6|805|806.2|805.6|805.6|805|7
1657857300000|2022-07-15 03:55:00|806|805.4|806.1|805.1|806.1|805.4|805.7|805|2
1657857600000|2022-07-15 04:00:00|806|805.4|806|805.4|806.1|805.4|805.8|805|4
1657857900000|2022-07-15 04:05:00|806.3|805.3|807|806.4|807.1|806.4|806|805.3|1
1657858200000|2022-07-15 04:10:00|806.7|806.1|807.8|806.8|808|807|806.7|806|5
1657858500000|2022-07-15 04:15:00|807.3|806.3|807|806.4|807.7|806.4|806.8|806.2|2
1657858800000|2022-07-15 04:20:00|807.2|806.6|807.3|806.7|807.3|806.7|806.9|806.3|2
1657859100000|2022-07-15 04:25:00|807.4|806.8|807.7|807.1|808|807.4|807.3|806.7|7
1657859400000|2022-07-15 04:30:00|807.8|806.8|806|805.4|807.8|807.1|806|805.1|10
1657859700000|2022-07-15 04:35:00|806.2|805.2|805.7|805.1|806.3|805.6|805.6|805|5
1657860000000|2022-07-15 04:40:00|805.6|805|805.7|805.1|805.7|805.1|805.6|805|7
1657860300000|2022-07-15 04:45:00|805.6|805|806|805|806.6|805.7|805.6|805|15
1657860600000|2022-07-15 04:50:00|806.1|805.1|806.3|805.3|806.3|805.6|805.7|805|1
1657860900000|2022-07-15 04:55:00|806.5|805.5|806.5|805.9|806.6|805.9|806.2|805.3|3
1657861200000|2022-07-15 05:00:00|806.7|806.1|807|806.4|807.3|806.4|806.5|805.7|10
1657861500000|2022-07-15 05:05:00|806.9|806.3|807.2|806.6|807.3|806.7|806.8|806.2|7
1657861800000|2022-07-15 05:10:00|807.1|806.5|807.8|806.8|808|807.3|807.1|806.5|9
1657862100000|2022-07-15 05:15:00|807.5|806.9|808|807.4|808|807.4|807.5|806.8|3
1657862400000|2022-07-15 05:20:00|807.9|807.3|808.7|808.1|808.7|808.1|807.6|806.8|19
1657862700000|2022-07-15 05:25:00|808.8|807.8|808.3|807.3|809.2|808.1|807.4|806.8|12
1657863000000|2022-07-15 05:30:00|808|807|804.5|803.5|808|807.2|804.5|803.5|12
1657863300000|2022-07-15 05:35:00|804.6|803.6|805.8|804.8|806.4|805.6|804.5|803.5|19
1657863600000|2022-07-15 05:40:00|805.7|805.1|805.6|804.6|806.3|805.3|805.2|804.3|18
1657863900000|2022-07-15 05:45:00|805.5|804.5|807|806|807.2|806.3|805.2|804.4|11
1657864200000|2022-07-15 05:50:00|806.9|806.3|807.4|806.8|808.1|807.4|806.9|806.3|16
1657864500000|2022-07-15 05:55:00|807.5|806.9|807.2|806.6|808.3|807.4|807.2|806.6|10
1657864800000|2022-07-15 06:00:00|807.1|806.5|807.3|806.3|807.3|806.5|805.5|804.8|13
1657865100000|2022-07-15 06:05:00|807.1|806.1|807.2|806.6|807.6|806.8|806.1|804.9|7
1657865400000|2022-07-15 06:10:00|807.1|806.5|808.3|807.3|809.1|808.4|807.1|806.5|19
1657865700000|2022-07-15 06:15:00|808.5|807.5|807.1|806.1|808.6|807.9|806.6|805.6|11
1657866000000|2022-07-15 06:20:00|807|806.4|808|807.4|808.5|807.6|807|806|4
1657866300000|2022-07-15 06:25:00|808.1|807.1|809.1|808.1|809.2|808.4|807|806.1|9
1657866600000|2022-07-15 06:30:00|808.8|807.8|808|807|809|808.4|807.2|806.3|36
1657866900000|2022-07-15 06:35:00|808.3|807.3|806.8|806.2|808.3|807.7|806.8|806.2|18
1657867200000|2022-07-15 06:40:00|807.1|806.1|807.6|806.6|808.1|807.2|806.2|805.4|33
1657867500000|2022-07-15 06:45:00|807.3|806.7|806.2|805.2|807.4|806.7|806.2|805.2|13
1657867800000|2022-07-15 06:50:00|806.3|805.3|807.4|806.4|807.6|806.9|806.2|805|10
1657868100000|2022-07-15 06:55:00|807.7|806.2|804.6|803.6|807.7|806.9|803.8|803.1|14
1657868400000|2022-07-15 07:00:00|804.8|803.3|803.7|803.1|806|804.9|802.9|802|37
1657868700000|2022-07-15 07:05:00|803.9|802.9|803.6|803|803.9|803|801.8|800.8|29
1657869000000|2022-07-15 07:10:00|804.2|802.7|802.2|801.6|804.3|803.1|801.3|800.6|35
1657869300000|2022-07-15 07:15:00|802.1|801.1|805.6|804.6|806.3|805.3|802.1|801.1|47
1657869600000|2022-07-15 07:20:00|806.1|804.5|804.9|803.9|806.3|804.9|804.5|803.2|28
1657869900000|2022-07-15 07:25:00|804.8|804.2|805.1|804.5|806.9|806.2|804.8|803.9|29
1657870200000|2022-07-15 07:30:00|805|804.4|805.5|804.9|806|805.2|804.9|804.1|16
1657870500000|2022-07-15 07:35:00|805.4|804.8|804.5|803.9|805.9|805.1|804.5|803.9|9
1657870800000|2022-07-15 07:40:00|804.8|803.8|804.3|803.7|805.5|804.2|803.9|803.2|3
1657871100000|2022-07-15 07:45:00|804.1|803.5|804.1|803.1|804.6|803.7|803.8|802.7|3
1657871400000|2022-07-15 07:50:00|803.9|802.9|803.6|802.1|804.7|804|802.7|801.2|4
1657871700000|2022-07-15 07:55:00|803.7|802.2|800.3|799.7|803.9|802.5|799.7|798.7|74
1657872000000|2022-07-15 08:00:00|800.4|799.4|798.1|797.5|800.4|799.6|797.4|795.9|60
1657872300000|2022-07-15 08:05:00|798.3|797.7|798.9|797.9|799.8|798.9|798.2|797.6|17
1657872600000|2022-07-15 08:10:00|798.6|798|799.2|798.2|799.6|799|798.6|798|13
1657872900000|2022-07-15 08:15:00|799.6|798.6|799.2|798.2|800.4|799.5|799.1|797.8|43
1657873200000|2022-07-15 08:20:00|799.6|798.1|798.1|797.5|799.6|798.7|796.8|795.9|62
1657873500000|2022-07-15 08:25:00|798.4|797.4|800.1|798.6|800.7|799.8|798.4|797.2|40
1657873800000|2022-07-15 08:30:00|799.7|798.7|799.1|798.5|800.4|799.7|799.1|798.4|9
1657874100000|2022-07-15 08:35:00|799.2|798.2|800.3|798.8|800.4|799.2|798.6|797.5|10
1657874400000|2022-07-15 08:40:00|800|798.5|801.1|800.1|801.9|801|800|798.5|40
1657874700000|2022-07-15 08:45:00|800.8|800.2|803.6|802.1|803.6|802.7|800.4|799.7|55
1657875000000|2022-07-15 08:50:00|803.2|802.2|803.6|802.1|804.7|804.1|802.6|801.9|117
1657875300000|2022-07-15 08:55:00|803.4|802.4|803.3|802.7|804.8|803.6|803.2|802.1|32
1657875600000|2022-07-15 09:00:00|803.4|802.4|807.4|806.8|807.6|807|803|802.2|94
1657875900000|2022-07-15 09:05:00|807.5|806.9|809|808|809.8|809.2|807.5|806.4|69
1657876200000|2022-07-15 09:10:00|808.7|808.1|807.7|806.7|809.2|808.4|806.2|805.6|40
1657876500000|2022-07-15 09:15:00|808.1|806.6|806.7|805.7|808.4|807.7|806.3|805.4|36
1657876800000|2022-07-15 09:20:00|806.9|806.1|805.8|804.8|806.9|806.1|805.5|804.5|37
1657877100000|2022-07-15 09:25:00|805.7|804.7|807.7|806.7|808|807.3|805.5|804.7|23
1657877400000|2022-07-15 09:30:00|807.5|806.9|807.2|806.2|808.2|807|806.7|805.6|139
1657877700000|2022-07-15 09:35:00|807.4|805.9|807.1|805.6|807.8|806.9|806.4|805.4|27
1657878000000|2022-07-15 09:40:00|806.9|805.4|807.3|806.7|807.8|807|806.4|805.4|12
1657878300000|2022-07-15 09:45:00|807.5|806.9|807.3|806.7|809|808.3|806.6|805.7|91
1657878600000|2022-07-15 09:50:00|807.6|806.6|809.3|807.8|810|808.7|807.3|806.5|30
1657878900000|2022-07-15 09:55:00|808.9|807.9|808.3|806.8|809.3|808.2|807.6|806.4|13
1657879200000|2022-07-15 10:00:00|808|807|806.9|806.3|808|807.3|806.7|806.1|8
1657879500000|2022-07-15 10:05:00|807|806|806.6|806|807.9|807|806.6|805.7|29
1657879800000|2022-07-15 10:10:00|806.7|805.7|807.6|807|808.3|807|806.2|805.6|20
1657880100000|2022-07-15 10:15:00|807.4|806.8|807.1|806.1|807.4|806.8|806.6|805.6|16
1657880400000|2022-07-15 10:20:00|807.3|805.8|807.1|806.5|807.4|806.8|806.9|805.8|9
1657880700000|2022-07-15 10:25:00|807|806.4|807.7|806.7|808.2|807.6|807|805.8|18
1657881000000|2022-07-15 10:30:00|808.1|807.1|808.9|807.9|809.2|808.5|807.9|806.9|24
1657881300000|2022-07-15 10:35:00|808.8|808.2|809.4|808.4|810.1|809.4|808.6|807.9|24
1657881600000|2022-07-15 10:40:00|809.5|808.8|809.7|809.1|809.9|809.2|808.1|807.1|29
1657881900000|2022-07-15 10:45:00|809.8|809.2|809.9|808.4|810.6|809.9|808.3|806.8|96
1657882200000|2022-07-15 10:50:00|810.1|808.6|804.1|802.6|810.1|808.9|802.9|802|116
1657882500000|2022-07-15 10:55:00|803.8|802.3|804.7|803.7|804.8|803.8|802.6|801.6|19
1657882800000|2022-07-15 11:00:00|804.8|803.8|804.5|803.5|805.6|804.8|803.7|802.6|38
1657883100000|2022-07-15 11:05:00|804.7|803.7|804.7|803.7|805.6|804.5|804.4|803.1|7
1657883400000|2022-07-15 11:10:00|804.8|803.8|805.1|803.6|805.4|804.4|803.2|801.9|25
1657883700000|2022-07-15 11:15:00|805|804|804.2|803.2|805.4|804.1|803.7|802.4|10
1657884000000|2022-07-15 11:20:00|804.4|802.9|802.2|801.6|804.6|803.6|802.2|801.4|27
1657884300000|2022-07-15 11:25:00|802.3|801.7|803.3|801.8|803.5|802.4|802.2|800.9|13
1657884600000|2022-07-15 11:30:00|803.2|801.7|802.5|801.5|803.4|802.6|801.7|800.9|27
1657884900000|2022-07-15 11:35:00|802.2|801.6|802.4|800.9|803.2|802.6|802.2|800.9|21
1657885200000|2022-07-15 11:40:00|802.2|801.6|803|802|803.3|802.5|801.3|800.6|30
1657885500000|2022-07-15 11:45:00|802.7|802.1|800.8|799.8|802.7|802.1|800|798.9|58
1657885800000|2022-07-15 11:50:00|800.9|799.9|798.9|798.3|802.5|801.5|798.9|798.3|63
1657886100000|2022-07-15 11:55:00|799|798.4|799|798.4|799.1|798.4|797.6|797|152
1657886400000|2022-07-15 12:00:00|799.4|798.1|796.8|795.8|799.4|798.1|796.6|795.7|62
1657886700000|2022-07-15 12:05:00|796.7|795.7|795.4|794.8|797.8|796.9|795.2|794.5|169
1657887000000|2022-07-15 12:10:00|795.5|794.9|793.2|792.6|796.8|795.7|793|792.1|206
1657887300000|2022-07-15 12:15:00|793.1|792.5|795.8|794.8|796|795.3|792.5|791.8|186
1657887600000|2022-07-15 12:20:00|795.5|794.9|795.3|794.3|797.5|796.5|794.7|793.7|134
1657887900000|2022-07-15 12:25:00|795.2|794.6|795.2|794.6|795.9|794.9|793.8|793|75
1657888200000|2022-07-15 12:30:00|795.3|794.7|796.5|795.9|797.5|796.4|795|794.2|115
1657888500000|2022-07-15 12:35:00|796.8|796.2|796.7|796.1|797.8|797.2|795.2|794.6|130
1657888800000|2022-07-15 12:40:00|797|796|797.2|796.2|797.7|796.9|796.4|795.7|110
1657891800000|2022-07-15 13:30:00|796.5|795.9|796.2|795.6|800|798.5|790.8|789.9|1421
1657892100000|2022-07-15 13:35:00|796.3|795.7|793.6|793|796.8|796.1|792|791.4|489
1657892400000|2022-07-15 13:40:00|793.8|793.2|792.5|791.9|796.4|795.8|792.1|791.5|541
1657892700000|2022-07-15 13:45:00|792.4|791.8|791.6|791|792.7|792|790.7|790|371
1657893000000|2022-07-15 13:50:00|791.3|790.7|791.4|790.8|792.3|791.7|788.6|787.7|491
1657893300000|2022-07-15 13:55:00|791.3|790.7|785.5|784.9|791.8|791.2|784.7|784.1|679
1657893600000|2022-07-15 14:00:00|785.8|784.8|790.9|790.3|791.2|790.6|785.2|784.3|575
1657893900000|2022-07-15 14:05:00|791.1|790.5|793.3|792.7|793.6|793|790.4|789.8|519
1657894200000|2022-07-15 14:10:00|793.2|792.6|796|795.4|796.3|795.7|791.2|790.6|335
1657894500000|2022-07-15 14:15:00|796.1|795.5|791.8|791.2|796.2|795.6|791.6|791|319
1657894800000|2022-07-15 14:20:00|791.9|791.3|791.2|790.6|792.6|792|790.1|789.4|275
1657895100000|2022-07-15 14:25:00|791.5|790.9|789.7|788.7|791.8|791.2|786.7|786.1|476
1657895400000|2022-07-15 14:30:00|789.4|788.8|787|786.4|789.6|789|786.5|785.9|627
1657895700000|2022-07-15 14:35:00|787.1|786.5|785.1|784.5|787.7|787.1|784.8|783.9|473
1657896000000|2022-07-15 14:40:00|785.3|784.7|789.6|789|790.7|790|785.2|784.6|479
1657896300000|2022-07-15 14:45:00|789.7|789.1|789.1|788.5|791.4|790.7|788.8|788.2|280
1657896600000|2022-07-15 14:50:00|789.2|788.6|792|791.4|793.7|793.1|788.8|788.2|665
1657896900000|2022-07-15 14:55:00|791.7|791.1|789.3|788.7|792.2|791.6|788.8|788.2|257
1657897200000|2022-07-15 15:00:00|789.2|788.6|790.8|790.2|791.6|791|788|787.4|230
1657897500000|2022-07-15 15:05:00|790.9|790.3|790.8|790.2|792.3|791.7|789.5|788.9|203
1657897800000|2022-07-15 15:10:00|791|790.4|791.3|790.7|791.4|790.8|789.6|789|236
1657898100000|2022-07-15 15:15:00|791.2|790.6|789.6|789|791.4|790.8|789.3|788.7|180
1657898400000|2022-07-15 15:20:00|789.5|788.9|789.2|788.6|790.6|790|788.3|787.6|601
1657898700000|2022-07-15 15:25:00|789.1|788.5|787.3|786.7|789.2|788.6|787.1|786.5|146
1657899000000|2022-07-15 15:30:00|787.4|786.8|787.6|787|788.6|788|786.9|786.3|121
1657899300000|2022-07-15 15:35:00|787.5|786.9|783.5|782.9|787.7|787.1|783.5|782.9|302
1657899600000|2022-07-15 15:40:00|783.4|782.8|779.7|779.1|784.1|783.5|777.4|776.8|720
1657899900000|2022-07-15 15:45:00|779.8|779.2|776.6|776|780.4|779.8|774.7|774|507
1657900200000|2022-07-15 15:50:00|776.4|775.8|779.5|778.9|779.8|779.2|776.4|775.7|513
1657900500000|2022-07-15 15:55:00|779.4|778.8|782.4|781.8|782.7|781.9|779.1|778.5|330
1657900800000|2022-07-15 16:00:00|782.2|781.6|777.3|776.7|782.2|781.6|776.4|775.8|271
1657901100000|2022-07-15 16:05:00|777.2|776.6|779.3|778.7|780.2|779.6|777.2|776.6|156
1657901400000|2022-07-15 16:10:00|779.2|778.6|774|773.4|779.2|778.6|773.2|772.6|255
1657901700000|2022-07-15 16:15:00|774.1|773.5|776.2|775.6|777|776.4|771.7|771|634
1657902000000|2022-07-15 16:20:00|776.3|775.7|777.6|777|777.9|777.3|774.6|774|312
1657902300000|2022-07-15 16:25:00|777.5|776.9|775|774.4|778|777.4|772.5|771.9|394
1657902600000|2022-07-15 16:30:00|774.8|774.2|777.5|776.9|777.6|777|774.7|774.1|288
1657902900000|2022-07-15 16:35:00|777.6|777|778.5|777.9|779.5|778.9|777.2|776.6|146
1657903200000|2022-07-15 16:40:00|778.3|777.7|780.2|779.6|781.1|780.5|777.8|777.1|221
1657903500000|2022-07-15 16:45:00|779.9|779.3|781.2|780.6|781.9|781.3|779.9|779.3|183
1657903800000|2022-07-15 16:50:00|781.1|780.5|781.2|780.6|782.4|781.8|780.7|780.1|207
1657904100000|2022-07-15 16:55:00|781.1|780.5|779.6|778.6|781.2|780.6|778.7|778.1|200
1657904400000|2022-07-15 17:00:00|779.5|778.9|777.3|776.7|779.8|779.2|776.9|776.3|129
1657904700000|2022-07-15 17:05:00|777.2|776.6|777.9|777.3|778.2|777.6|776.9|776.3|121
1657905000000|2022-07-15 17:10:00|777.6|777|778.7|778.1|779|778.4|777.2|776.6|97
1657905300000|2022-07-15 17:15:00|778.8|778.2|781.3|780.7|782.3|781.7|778.8|778.2|217
1657905600000|2022-07-15 17:20:00|781.2|780.6|779.8|779.2|781.2|780.6|779.3|778.7|122
1657905900000|2022-07-15 17:25:00|779.7|779.1|782.7|782.1|783.2|782.6|779.7|779.1|218
1657906200000|2022-07-15 17:30:00|782.6|782|780.1|779.5|782.6|782|779.7|779.1|206
1657906500000|2022-07-15 17:35:00|780.2|779.6|780.9|780.3|781.6|781|780.1|779.5|71
1657906800000|2022-07-15 17:40:00|781|780.4|781.3|780.7|781.7|781.1|780.7|780.1|213
1657907100000|2022-07-15 17:45:00|781.4|780.8|783.3|782.7|783.8|783.2|781|780.4|182
1657907400000|2022-07-15 17:50:00|783.4|782.8|785.1|784.5|785.1|784.5|781.6|781|422
1657907700000|2022-07-15 17:55:00|785.3|784.7|782.9|782.3|785.3|784.7|782.3|781.7|361
1657908000000|2022-07-15 18:00:00|782.7|782.1|784.4|783.8|784.7|784.1|781.7|781.1|772
1657908300000|2022-07-15 18:05:00|784.5|783.9|784.4|783.8|784.9|784.3|782.6|782|779
1657908600000|2022-07-15 18:10:00|784.3|783.7|783.2|782.6|786.7|786.1|781.1|780.5|1515
1657908900000|2022-07-15 18:15:00|783.4|782.8|786.6|785.1|786.6|786|783.1|782.5|598
1658102400000|2022-07-18 00:00:00|795.7|794.2|794.5|793.9|795.7|794.5|790|789.3|429
1658102700000|2022-07-18 00:05:00|794.6|794|792.7|791.7|797.9|797.1|792.4|791.4|190
1658103000000|2022-07-18 00:10:00|792.8|791.8|790.3|789.7|792.9|791.8|790|788.9|88
1658103300000|2022-07-18 00:15:00|790.2|789.2|790.5|789.5|791.7|791|790|789|60
1658103600000|2022-07-18 00:20:00|791.1|789.9|793.2|792.2|794.4|793.4|790.5|789.6|68
1658103900000|2022-07-18 00:25:00|792.9|792.3|793.2|792.2|794.2|793.3|792.2|791.3|128
1658104200000|2022-07-18 00:30:00|792.8|792|792.2|791.6|792.9|792.1|792.2|791.6|129
1658104500000|2022-07-18 00:35:00|792.4|791.8|792.2|791.6|794.4|793.8|792.2|791.6|28
1658104800000|2022-07-18 00:40:00|792.3|791.7|789|788|792.3|791.7|789|788|82
1658105100000|2022-07-18 00:45:00|788.9|788.3|787.3|786.7|789|788.4|786.9|786.2|106
1658105400000|2022-07-18 00:50:00|787.4|785.9|786.4|785.8|787.4|786.3|786.3|785.7|51
1658105700000|2022-07-18 00:55:00|786.5|785.9|784.8|784.2|786.5|785.9|784.5|783.9|117
1658106000000|2022-07-18 01:00:00|784.9|784.3|787|785.5|787|786.2|784.9|784.1|36
1658106300000|2022-07-18 01:05:00|786.6|785.6|789.2|788.6|789.5|788.9|786.5|785.4|43
1658106600000|2022-07-18 01:10:00|789.3|788.7|788.8|788.2|789.3|788.7|787.8|786.8|14
1658106900000|2022-07-18 01:15:00|788.7|788.1|789.7|789.1|791.1|790.1|788.5|787.4|26
1658107200000|2022-07-18 01:20:00|789.8|788.7|791.2|789.7|791.2|789.8|789.5|788.4|5
1658107500000|2022-07-18 01:25:00|791.1|790.5|791.8|790.8|793|792.3|791.1|790.4|102
1658107800000|2022-07-18 01:30:00|791.7|791.1|792.7|791.7|792.7|791.7|789.6|788.7|92
1658108100000|2022-07-18 01:35:00|792.8|791.8|792|791|793.1|792.2|790.2|789.1|51
1658108400000|2022-07-18 01:40:00|792.3|790.8|792.9|791.9|793.4|792.7|792.3|790.8|36
1658108700000|2022-07-18 01:45:00|793|791.5|793.6|793|793.7|793|792.6|791.3|12
1658109000000|2022-07-18 01:50:00|793.7|793.1|794|792.5|794.3|793.5|792.8|792|25
1658109300000|2022-07-18 01:55:00|793.7|792.7|794.4|793.4|795.7|794.8|793.7|792.5|67
1658109600000|2022-07-18 02:00:00|794.3|793.7|795|793.5|795.5|794.4|793.7|793|195
1658109900000|2022-07-18 02:05:00|794.6|793.6|796.5|795|796.5|795.3|794.1|793.3|21
1658110200000|2022-07-18 02:10:00|796.4|795.4|797.2|796.2|797.6|797|795.9|794.9|109
1658110500000|2022-07-18 02:15:00|797.1|796.1|795.3|794.3|797.4|796.5|795.3|794.3|14
1658110800000|2022-07-18 02:20:00|794.9|794.2|794.8|793.8|795.3|794.5|794.8|793.5|14
1658111100000|2022-07-18 02:25:00|794.9|794.3|794.9|794.3|794.9|794.3|794.3|793.6|17
1658111400000|2022-07-18 02:30:00|795.3|794.7|796.2|795.2|796.6|796|795.3|794.5|14
1658111700000|2022-07-18 02:35:00|796.1|795.5|795.8|795.2|797.6|796.7|795.8|795.1|26
1658112000000|2022-07-18 02:40:00|796.1|795.1|795.9|794.9|796.2|795.5|795.4|794.4|10
1658112300000|2022-07-18 02:45:00|796|794.5|797.4|796.4|797.4|796.4|795.3|794|33
1658112600000|2022-07-18 02:50:00|797.6|796.8|797.1|795.6|797.7|797.1|796.5|795.5|36
1658112900000|2022-07-18 02:55:00|796.7|795.7|797.3|795.8|797.3|796.2|796.5|795.6|17
1658113200000|2022-07-18 03:00:00|797.1|796.1|797.3|796.7|797.7|797.1|796.5|795.7|97
1658113500000|2022-07-18 03:05:00|797.4|796.8|798.4|797.4|799.6|798.7|797.4|796.7|73
1658113800000|2022-07-18 03:10:00|798.8|797.3|798.1|797.5|799.1|798.1|798.1|797.2|13
1658114100000|2022-07-18 03:15:00|798.4|797.4|799.5|798|800.1|799.5|797.8|797.2|39
1658114400000|2022-07-18 03:20:00|799.2|798.2|800.1|799.1|800.2|799.6|798.9|797.8|21
1658114700000|2022-07-18 03:25:00|800.4|799.4|799.6|799|800.9|800.3|799.6|798.9|20
1658115000000|2022-07-18 03:30:00|799.9|798.9|798.8|798.2|799.9|799|798.8|798.1|12
1658115300000|2022-07-18 03:35:00|798.9|798.3|798.1|797.1|799.4|798.8|797.6|796.9|11
1658115600000|2022-07-18 03:40:00|797.8|797.2|799.1|798.1|799.1|798.2|797.8|796.7|9
1658115900000|2022-07-18 03:45:00|799|798.4|799.8|799.2|800.2|799.4|799|798.4|12
1658116200000|2022-07-18 03:50:00|800.1|799.1|799.7|798.7|800.2|799.5|799.3|798.4|2
1658116500000|2022-07-18 03:55:00|799.4|798.8|799.4|798.4|799.7|798.8|798.7|798.1|8
1658116800000|2022-07-18 04:00:00|799.1|798.5|799.7|798.7|799.7|799|798.9|798.2|15
1658117100000|2022-07-18 04:05:00|799.6|799|799.7|798.7|800.2|799.3|799.3|798.6|13
1658117400000|2022-07-18 04:10:00|799.3|798.8|799.9|798.9|799.9|799|799.2|798.6|3
1658117700000|2022-07-18 04:15:00|799.6|799|799.7|798.7|799.7|799|799.3|798.6|3
1658118000000|2022-07-18 04:20:00|799.5|798.9|799.3|798.7|799.9|799|799.3|798.7|2
1658118300000|2022-07-18 04:25:00|799.6|799|800|799|800|799.2|799.3|798.6|8
1658118600000|2022-07-18 04:30:00|799.9|798.9|798.2|797.2|800.2|799.2|798.1|797.2|13
1658118900000|2022-07-18 04:35:00|797.9|797.3|798.9|797.9|799.2|798.5|797.2|796.6|9
1658119200000|2022-07-18 04:40:00|799.2|797.7|798.9|798.3|799.3|798.5|798.4|797.7|9
1658119500000|2022-07-18 04:45:00|799.2|798.6|800.1|799.5|800.2|799.5|799.2|798.6|10
1658119800000|2022-07-18 04:50:00|800.2|799.6|800.5|799.5|800.5|799.8|799.8|799.2|12
1658120100000|2022-07-18 04:55:00|800.4|799.8|800.5|799.9|800.5|799.9|800.2|799.5|5
1658120400000|2022-07-18 05:00:00|800.6|800|800.6|800|801|800.3|800.2|799.5|22
1658120700000|2022-07-18 05:05:00|800.7|800.1|800.4|799.8|800.7|800.1|800.3|799.7|6
1658121000000|2022-07-18 05:10:00|800.3|799.7|799.5|798.5|801.3|800.5|799.2|798.5|31
1658121300000|2022-07-18 05:15:00|799.3|798.3|798.9|798.3|799.9|799.3|798.4|797.8|21
1658121600000|2022-07-18 05:20:00|798.8|798.2|799.5|798.9|799.5|798.9|798.8|798.2|7
1658121900000|2022-07-18 05:25:00|799.3|798.3|799.3|798.3|799.5|798.9|799.1|798.3|3
1658122200000|2022-07-18 05:30:00|799.1|798.5|799.3|798.3|800.8|799.8|798.7|798.1|68
1658122500000|2022-07-18 05:35:00|799.2|798.2|800.6|800|801.1|800.3|799.2|798|6
1658122800000|2022-07-18 05:40:00|800.8|799.8|801.5|800.5|801.5|800.5|799.9|799.1|26
1658123100000|2022-07-18 05:45:00|801.4|800.8|801.7|801.1|802.1|801.4|800.4|799.7|27
1658123400000|2022-07-18 05:50:00|801.5|800.9|800.5|799.5|801.8|800.9|800.1|799.2|22
1658123700000|2022-07-18 05:55:00|800.1|799.3|800.6|800|800.7|800.1|799.4|798.8|11
1658124000000|2022-07-18 06:00:00|800.4|799.8|799.4|798.8|800.4|799.8|799.4|798.7|7
1658124300000|2022-07-18 06:05:00|799.3|798.7|799.4|798.8|800.2|799.6|799.3|798.7|12
1658124600000|2022-07-18 06:10:00|799.3|798.7|799.4|798.8|800.5|799.8|799.3|798.7|18
1658124900000|2022-07-18 06:15:00|799.7|798.7|800.1|799.1|800.4|799.3|799.4|798.7|5
1658125200000|2022-07-18 06:20:00|800|799|801|800|801.1|800.3|799.8|798.8|15
1658125500000|2022-07-18 06:25:00|800.7|800.1|800.9|799.4|801.1|800.4|799.9|799.1|5
1658125800000|2022-07-18 06:30:00|800.8|799.8|800.4|799.8|800.9|800.1|798.9|798.1|9
1658126100000|2022-07-18 06:35:00|800.8|799.9|801.6|800.1|801.8|800.8|800.4|799.8|8
1658126400000|2022-07-18 06:40:00|801.3|800.3|801.1|800.1|801.9|801.2|800.9|800.1|26
1658126700000|2022-07-18 06:45:00|800.7|800.2|800.9|800.3|801.4|800.6|799.2|798.3|28
1658127000000|2022-07-18 06:50:00|800.8|800.2|801.1|800.1|801.3|800.4|800.6|799.4|16
1658127300000|2022-07-18 06:55:00|800.9|800.3|801.6|800.6|802.4|801.4|800.9|800.3|36
1658127600000|2022-07-18 07:00:00|801.2|800.8|801.8|800.8|802.8|801.9|800.7|800|34
1658127900000|2022-07-18 07:05:00|801.7|801.1|807|806|808.6|807.4|801.4|800.8|44
1658128200000|2022-07-18 07:10:00|806.9|805.9|805.3|804.7|808.4|807.4|804|802.6|62
1658128500000|2022-07-18 07:15:00|805.4|804.8|804.5|803.9|806.1|805.4|804.5|803.9|44
1658128800000|2022-07-18 07:20:00|804.1|803.5|805.2|804.6|806|805.4|803.2|802.6|58
1658129100000|2022-07-18 07:25:00|805.3|804.3|804.6|803.6|805.4|804.3|804|802.8|8
1658129400000|2022-07-18 07:30:00|804.5|803.5|805.8|804.8|806.1|805.5|804.5|803.4|32
1658129700000|2022-07-18 07:35:00|806.5|805.9|803.7|803.1|807.9|806.8|803.7|802.7|56
1658130000000|2022-07-18 07:40:00|804|803|802.5|801.5|804.1|803.1|802.2|801.5|49
1658130300000|2022-07-18 07:45:00|802.6|801.1|802.7|801.7|802.7|802.1|801.5|800.7|45
1658130600000|2022-07-18 07:50:00|802.6|802|801.9|801.3|802.7|802.1|801.9|801.2|30
1658130900000|2022-07-18 07:55:00|801.8|801.2|803.8|803.2|803.8|803.2|801.7|801.1|15
1658131200000|2022-07-18 08:00:00|804|803.4|802.4|801.8|804|803.4|802.4|801.3|27
1658131500000|2022-07-18 08:05:00|802.1|801.5|802.6|802|803.1|802.5|802|801.4|35
1658131800000|2022-07-18 08:10:00|802.8|802.2|800.6|800|803|802.2|800.4|799.7|33
1658132100000|2022-07-18 08:15:00|800.7|799.7|800|799|800.8|800|799.7|798.6|10
1658132400000|2022-07-18 08:20:00|799.9|799.3|798.6|798|800.3|799.3|797.6|796.8|29
1658132700000|2022-07-18 08:25:00|798.2|797.6|796.9|796.3|798.2|797.6|795.8|795.2|84
1658133000000|2022-07-18 08:30:00|797|796.4|797.4|796.8|798|797.4|796.9|796|30
1658133300000|2022-07-18 08:35:00|797.2|796.4|797|796|797.5|796.4|796.9|795.6|10
1658133600000|2022-07-18 08:40:00|796.9|796.3|797.7|796.7|798|797.1|796.9|796.3|12
1658133900000|2022-07-18 08:45:00|798|797|799.9|799.3|800.2|799.3|795.8|795.2|99
1658134200000|2022-07-18 08:50:00|799.7|799.1|801.8|800.3|802.6|801.7|799.6|798.6|32
1658134500000|2022-07-18 08:55:00|801.7|800.7|800.7|799.7|802.2|801|800.4|799|10
1658134800000|2022-07-18 09:00:00|800.3|798.8|800.7|799.7|802.1|801.3|799.4|798.6|17
1658135100000|2022-07-18 09:05:00|800.6|800|795.6|795|800.6|800|795.5|794.3|40
1658135400000|2022-07-18 09:10:00|795.1|794.1|797|795.5|797.7|796.6|794.8|793.9|98
1658135700000|2022-07-18 09:15:00|796.8|796.2|798.1|797.1|798.4|797.5|796.8|795.5|34
1658136000000|2022-07-18 09:20:00|798|797|799.4|798.4|800.1|799.5|797.3|796.6|36
1658136300000|2022-07-18 09:25:00|799.5|798.5|798.4|797.4|799.6|798.7|798|797|6
1658136600000|2022-07-18 09:30:00|798.7|797.2|798.6|797.6|799|798.2|797.8|796.7|6
1658136900000|2022-07-18 09:35:00|798.9|797.9|799.8|798.3|799.9|799.1|798.3|797.3|15
1658137200000|2022-07-18 09:40:00|799.9|798.9|799.2|798.6|800.3|799|799.2|798.3|5
1658137500000|2022-07-18 09:45:00|799.1|798.1|796.4|795.8|799.1|798.5|796.4|795.7|123
1658137800000|2022-07-18 09:50:00|796.3|795.3|796.1|795.1|796.3|795.7|794.3|793.5|79
1658138100000|2022-07-18 09:55:00|796.3|795.3|795.4|794.4|796.3|795.5|794.8|793.8|12
1658138400000|2022-07-18 10:00:00|795.6|794.6|796.3|795.7|797.1|796.1|795.6|794.6|8
1658138700000|2022-07-18 10:05:00|796.6|795.6|796.3|795.7|797.3|796.7|795.8|794.5|41
1658139000000|2022-07-18 10:10:00|796.2|795.6|795.2|794.6|796.2|795.6|795.1|794.3|22
1658139300000|2022-07-18 10:15:00|795.3|794.3|796.2|795.6|796.4|795.6|794.9|794.1|11
1658139600000|2022-07-18 10:20:00|796|795|795.6|794.1|796.2|795|794.6|793.8|8
1658139900000|2022-07-18 10:25:00|795.9|794.4|794.4|793.8|795.9|794.7|794.1|793.5|9
1658140200000|2022-07-18 10:30:00|794.8|794.1|795.2|794.6|795.7|794.7|794.7|793.8|4
1658140500000|2022-07-18 10:35:00|795.1|794.5|794.5|793.9|795.3|794.5|794.5|793.6|2
1658140800000|2022-07-18 10:40:00|794.6|794|794.2|793.6|795|794.3|793.9|793.3|32
1658141100000|2022-07-18 10:45:00|794.7|794.1|794.7|794.1|794.7|794.1|793.4|792.7|33
1658141400000|2022-07-18 10:50:00|794.9|794.3|795.6|795|795.6|795|794.9|794.3|43
1658141700000|2022-07-18 10:55:00|795.7|795.1|796.5|795|796.5|795.6|795.7|794.9|27
1658142000000|2022-07-18 11:00:00|796.6|795.6|796.4|795.8|797|796.4|795.2|794.6|24
1658142300000|2022-07-18 11:05:00|796.5|795.5|796.5|795.9|797.6|796.9|796.2|795.5|40
1658142600000|2022-07-18 11:10:00|796.6|796|795.6|795|797.6|796.6|795.3|794.5|18
1658142900000|2022-07-18 11:15:00|795.7|795.1|794.6|793.6|795.8|795.1|794.4|793.6|32
1658143200000|2022-07-18 11:20:00|794.3|793.7|795.1|794.5|795.1|794.5|793.9|793|11
1658143500000|2022-07-18 11:25:00|795.2|794.6|795.7|795.1|797.1|796.1|795.2|794.4|43
1658143800000|2022-07-18 11:30:00|795.9|795.3|796.4|794.9|796.6|795.9|795.7|794.9|10
1658144100000|2022-07-18 11:35:00|796.1|795.1|798.1|797.1|798.1|797.1|796.1|794.9|15
1658144400000|2022-07-18 11:40:00|797.5|796.9|797.8|796.8|798.1|797.5|797.1|796.5|18
1658144700000|2022-07-18 11:45:00|797.7|797.1|799.5|798.9|800|799.1|797.7|797.1|42
1658145000000|2022-07-18 11:50:00|799.4|798.8|799|798.4|800.3|799.4|797.7|796.7|74
1658145300000|2022-07-18 11:55:00|799.7|798.2|800.5|799.9|801.6|800.9|799.3|798.2|46
1658145600000|2022-07-18 12:00:00|800.2|799.6|804.3|803.7|804.3|803.7|799.3|798.6|208
1658145900000|2022-07-18 12:05:00|804.2|803.6|804.1|803.1|805.7|804.6|803.3|802.2|142
1658146200000|2022-07-18 12:10:00|804|803.4|805.1|804.1|805.8|805|804|803.2|269
1658146500000|2022-07-18 12:15:00|805.2|804.2|807.7|806.7|807.8|807|804|803.1|70
1658146800000|2022-07-18 12:20:00|807.6|807|808.8|808.2|810|809.3|807.6|806.5|97
1658147100000|2022-07-18 12:25:00|809.5|808|805.7|804.7|809.7|808.7|804.8|804.2|65
1658147400000|2022-07-18 12:30:00|806|804.5|806.4|804.9|806.9|806|804.3|803.5|73
1658147700000|2022-07-18 12:35:00|806.8|805.3|806.3|804.8|807.1|806.2|804.8|804|46
1658148000000|2022-07-18 12:40:00|805.9|804.9|806.6|805.1|807.6|806.2|805.1|804|79
1658151000000|2022-07-18 13:30:00|807.8|807.2|817|816.4|819.1|818.5|802.6|802|1554
1658151300000|2022-07-18 13:35:00|817.1|816.5|813.9|813.3|818.8|818.2|813|812.4|796
1658151600000|2022-07-18 13:40:00|813.8|813.2|819.2|818.6|819.8|819.2|813.6|813|645
1658151900000|2022-07-18 13:45:00|819.3|818.3|823.2|822.6|823.9|823.3|817|816.4|819
1658152200000|2022-07-18 13:50:00|822.9|822.3|822|821.4|825.3|824.7|820.4|819.8|601
1658152500000|2022-07-18 13:55:00|822.1|821.5|822.5|821.9|824.3|823.7|821.2|820.6|608
1658152800000|2022-07-18 14:00:00|822.7|822.1|826|825.4|826.7|826.1|821.8|821.2|620
1658153100000|2022-07-18 14:05:00|825.5|824.9|826.7|826.1|828.3|827.7|824.1|823.5|508
1658153400000|2022-07-18 14:10:00|826.8|826.2|822.2|821.6|827.3|826.6|821.9|821.3|433
1658153700000|2022-07-18 14:15:00|822.1|821.5|824|823|825.6|825|821|820.4|306
1658154000000|2022-07-18 14:20:00|823.7|823.1|824.4|823.8|825|824.4|821.9|821.3|316
1658154300000|2022-07-18 14:25:00|824.3|823.7|817|816.4|825|824.2|816.9|816.3|634
1658154600000|2022-07-18 14:30:00|816.6|816|814.7|814.1|818|817.4|813|812.4|619
1658154900000|2022-07-18 14:35:00|814.6|814|817.4|816.8|817.4|816.8|813.4|812.8|294
1658155200000|2022-07-18 14:40:00|817.3|816.7|817.4|816.8|818.5|817.9|815.4|814.8|296
1658155500000|2022-07-18 14:45:00|817.6|816.6|812.4|811.8|818.1|817.5|811.8|811.2|446
1658155800000|2022-07-18 14:50:00|812.7|811.7|814|813.4|814.6|814|810.6|810|436
1658156100000|2022-07-18 14:55:00|813.6|813|818.8|818.2|818.9|818.3|813.6|813|338
1658156400000|2022-07-18 15:00:00|818.7|818.1|818|817.4|820|819.4|816.4|815.8|457
1658156700000|2022-07-18 15:05:00|818.2|817.6|817.1|816.5|819.3|818.7|815.7|815.1|264
1658157000000|2022-07-18 15:10:00|817.2|816.6|816.9|816.3|818.8|818.2|816.4|815.8|214
1658157300000|2022-07-18 15:15:00|816.8|816.2|815.4|814.8|817.4|816.8|815.3|814.7|227
1658157600000|2022-07-18 15:20:00|815.3|814.7|817|816.4|817.5|816.9|815.3|814.7|193
1658157900000|2022-07-18 15:25:00|817.2|816.6|819.8|819.2|819.8|819.2|817|816.3|87
1658158200000|2022-07-18 15:30:00|819.9|819.3|817.8|817.2|820.2|819.6|817.8|817.2|105
1658158500000|2022-07-18 15:35:00|817.6|817|819.7|819.1|819.9|819.3|817.5|816.9|129
1658158800000|2022-07-18 15:40:00|819.6|819|814.9|814.3|820.1|819.5|814.7|814.1|251
1658159100000|2022-07-18 15:45:00|814.7|814.1|816.6|816|816.6|816|814.7|814.1|277
1658159400000|2022-07-18 15:50:00|816.4|815.8|816|815.4|817.1|816.5|815.4|814.8|87
1658159700000|2022-07-18 15:55:00|816.1|815.5|818.2|817.2|818.3|817.7|816.1|815.5|104
1658160000000|2022-07-18 16:00:00|817.9|817.3|825.6|825|826.4|825.8|817.9|817.3|409
1658160300000|2022-07-18 16:05:00|826.4|825.8|826.2|825.6|826.7|826.1|822.8|822.2|314
1658160600000|2022-07-18 16:10:00|826.1|825.5|825.2|824.6|827.5|826.9|824|823.2|237
1658160900000|2022-07-18 16:15:00|825.3|824.7|826.7|826.1|827|826.4|825|824|187
1658161200000|2022-07-18 16:20:00|826.8|826.2|825.1|824.5|827.1|826.5|824.8|824.2|149
1658161500000|2022-07-18 16:25:00|825|824.4|823.1|822.5|825.5|824.9|822.7|822.1|185
1658161800000|2022-07-18 16:30:00|823.2|822.6|823.3|822.7|824.7|824.1|823|822.4|137
1658162100000|2022-07-18 16:35:00|823.4|822.8|822.9|822.3|824.3|823.7|822.8|822.2|131
1658162400000|2022-07-18 16:40:00|823.1|822.5|822.6|822|824.3|823.7|822.5|821.7|90
1658162700000|2022-07-18 16:45:00|822.9|822.3|823.4|822.8|824|823.4|822.1|821.5|132
1658163000000|2022-07-18 16:50:00|823.3|822.7|824.9|824.3|826|825.4|822.9|822.3|150
1658163300000|2022-07-18 16:55:00|825|824.4|827|826.4|827.8|827.2|824.9|824.2|119
1658163600000|2022-07-18 17:00:00|826.8|826.2|826.1|825.5|826.8|826.2|825.5|824.9|152
1658163900000|2022-07-18 17:05:00|826.2|825.6|826.4|825.8|827.8|827.2|826|825.4|80
1658164200000|2022-07-18 17:10:00|826.5|825.9|826.6|826|827|826.4|825.6|825|120
1658164500000|2022-07-18 17:15:00|826.8|826.2|830.5|829.9|831|830.4|826.7|826.1|241
1658164800000|2022-07-18 17:20:00|830.4|829.8|829.7|829.1|830.7|830.1|829.4|828.8|186
1658165100000|2022-07-18 17:25:00|829.5|828.9|829.3|828.7|830|829.4|829.2|828.6|174
1658165400000|2022-07-18 17:30:00|829.2|828.6|827.6|827|829.3|828.7|827|826.4|143
1658165700000|2022-07-18 17:35:00|827.8|827.2|826.6|826|828|827.4|826.6|826|166
1658166000000|2022-07-18 17:40:00|826.5|825.9|826.3|825.7|827.7|827.1|826.3|825.7|100
1658166300000|2022-07-18 17:45:00|826.4|825.8|825.8|825.2|826.6|826|825.2|824.6|122
1658166600000|2022-07-18 17:50:00|826|825.4|825.6|825|826.3|825.7|824.6|824|303
1658166900000|2022-07-18 17:55:00|825.5|824.9|823.6|823|825.5|824.9|823.3|822.7|136
1658167200000|2022-07-18 18:00:00|823.5|822.9|823.4|822.8|824.5|823.9|822.7|822.1|328
1658167500000|2022-07-18 18:05:00|823.5|822.9|823|822.4|824.9|824.3|822.8|822.2|456
1658167800000|2022-07-18 18:10:00|823.2|822.6|818.6|818|823.8|823.2|818|817.2|1467
1658168100000|2022-07-18 18:15:00|818.5|817.9|814.6|813.1|818.9|818.3|813.9|812.8|735
1658188800000|2022-07-19 00:00:00|817|815.5|815.9|814.9|818.4|817.4|812.8|812.2|343
1658189100000|2022-07-19 00:05:00|815.8|815.2|820.5|819.9|820.7|819.9|815.5|814.8|154
1658189400000|2022-07-19 00:10:00|820.7|819.7|818.9|817.9|821.7|820.9|818|817.3|76
1658189700000|2022-07-19 00:15:00|819.1|818.3|821|820.4|822.4|821.8|818|817.4|161
1658190000000|2022-07-19 00:20:00|821.1|820.1|820.6|819.1|821.1|820.3|818.5|817.7|37
1658190300000|2022-07-19 00:25:00|820.5|819|820.1|819.1|820.6|819.5|819.3|818.6|22
1658190600000|2022-07-19 00:30:00|820.2|819.2|819.7|818.7|820.2|819.2|819.3|818.5|10
1658190900000|2022-07-19 00:35:00|819.9|818.9|818.8|817.8|820|819|818.8|817.8|88
1658191200000|2022-07-19 00:40:00|819|818|817.4|816.4|819.5|818.1|817.4|816.4|21
1658191500000|2022-07-19 00:45:00|817|816.3|816.9|816.3|817.4|816.5|816.4|815.2|26
1658191800000|2022-07-19 00:50:00|817|816.4|817.9|816.9|818|816.9|817|816.2|9
1658192100000|2022-07-19 00:55:00|818|816.5|818.2|817.2|818.2|817.5|817.2|816.3|38
1658192400000|2022-07-19 01:00:00|817.8|817|815.8|815.2|818.2|817.2|815.5|814.6|30
1658192700000|2022-07-19 01:05:00|815.9|814.9|815.5|814|816.3|815.2|814.7|813.5|15
1658193000000|2022-07-19 01:10:00|815.6|814.6|815.6|815|816.1|815.2|815.6|814.1|12
1658193300000|2022-07-19 01:15:00|815.9|814.6|816.7|815.7|817.3|815.9|815.6|814.5|8
1658193600000|2022-07-19 01:20:00|816.6|815.6|817.2|815.7|817.3|816|816.6|815.5|3
1658193900000|2022-07-19 01:25:00|816.9|815.9|817.3|815.8|817.3|816.1|815.8|815.1|13
1658194200000|2022-07-19 01:30:00|816.9|815.9|815.6|815|817.3|816.1|815.6|814.6|11
1658194500000|2022-07-19 01:35:00|815.5|814.9|815.6|814.6|815.8|815|814.2|813.1|26
1658194800000|2022-07-19 01:40:00|815.8|814.3|816.4|815.4|816.5|815.7|815.3|814.2|4
1658195100000|2022-07-19 01:45:00|816.1|815.5|816.8|816.2|817.6|816.6|815.6|814.3|16
1658195400000|2022-07-19 01:50:00|816.9|816.3|816.9|815.9|817.6|816.7|816.6|815.5|12
1658195700000|2022-07-19 01:55:00|816.6|815.6|814.6|814|816.6|815.7|814.6|813.6|18
1658196000000|2022-07-19 02:00:00|814.7|814.1|815.5|814|815.6|814.7|813.6|812.8|47
1658196300000|2022-07-19 02:05:00|814.8|814.2|816.1|815.1|816.1|815.1|814.8|813.8|4
1658196600000|2022-07-19 02:10:00|816.3|814.8|816.6|815.6|817.3|815.9|815.9|814.7|4
1658196900000|2022-07-19 02:15:00|816.9|815.9|816.6|815.6|817.8|816.8|816.6|815.6|10
1658197200000|2022-07-19 02:20:00|816.3|815.7|816.6|815.6|816.9|816|816.3|815.6|4
1658197500000|2022-07-19 02:25:00|816.7|815.7|816.8|815.3|817.3|816|816.1|815.2|4
1658197800000|2022-07-19 02:30:00|816.7|815.2|816.3|815.7|816.8|815.7|815.6|814.6|11
1658198100000|2022-07-19 02:35:00|816.1|815.5|815.9|814.9|816.1|815.5|815.3|814.4|3
1658198400000|2022-07-19 02:40:00|815.6|815|816.1|815.5|816.2|815.6|815.6|814.6|11
1658198700000|2022-07-19 02:45:00|816.2|815.6|816.2|815.6|816.9|816|816.1|815.4|57
1658199000000|2022-07-19 02:50:00|816|815.4|816.6|815.6|816.6|815.8|815.1|814.5|11
1658199300000|2022-07-19 02:55:00|816.9|815.9|817.5|816|817.5|816.4|816.1|815|9
1658199600000|2022-07-19 03:00:00|817.4|815.9|817|815.5|817.6|816.7|816.6|815.3|4
1658199900000|2022-07-19 03:05:00|816.7|815.7|817.1|816.1|817.7|816.8|816.6|815.4|7
1658200200000|2022-07-19 03:10:00|816.8|816.2|816.9|815.9|817.2|816.2|816.6|815.4|12
1658200500000|2022-07-19 03:15:00|817|815.5|815.8|814.3|817|816|815.6|814.3|3
1658200800000|2022-07-19 03:20:00|815.7|814.2|815.9|814.9|815.9|814.9|815.6|814.1|2
1658201100000|2022-07-19 03:25:00|815.8|815.2|816.5|815|816.6|815.5|815.8|815|3
1658201400000|2022-07-19 03:30:00|816.2|815.2|817.2|816.6|817.6|817|816|815.2|21
1658201700000|2022-07-19 03:35:00|817.1|816.5|815.7|815.1|817.4|816.5|815.7|815.1|13
1658202000000|2022-07-19 03:40:00|815.5|814.7|814.9|813.9|815.8|815|814.8|813.9|5
1658202300000|2022-07-19 03:45:00|814.8|814.2|815.5|814|815.5|814.5|814.8|814|3
1658202600000|2022-07-19 03:50:00|815.2|814.2|815.4|814.4|815.5|814.4|815.2|814|0
1658202900000|2022-07-19 03:55:00|815.6|814.6|815.5|814.9|815.6|814.9|815.3|814.6|3
1658203200000|2022-07-19 04:00:00|815.6|814.6|815.6|814.6|815.7|814.8|815.3|814.6|4
1658203500000|2022-07-19 04:05:00|815.7|814.7|815.2|814.2|815.7|814.9|815.1|814|3
1658203800000|2022-07-19 04:10:00|814.9|813.9|814.7|813.7|814.9|814.2|814.7|813.7|3
1658204100000|2022-07-19 04:15:00|815.2|814.2|815.4|814.4|815.4|814.5|815.1|814.2|1
1658204400000|2022-07-19 04:20:00|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|1
1658204700000|2022-07-19 04:25:00|815.2|814.6|815.4|814.4|815.4|814.8|815.1|814.2|6
1658205000000|2022-07-19 04:30:00|815.6|814.6|814.8|814.2|815.6|814.6|814.8|814|13
1658205300000|2022-07-19 04:35:00|815|814|814.8|814.2|815|814.2|814.3|813.7|0
1658205600000|2022-07-19 04:40:00|814.4|813.8|814.3|813.7|815.1|814.5|814.3|813.7|19
1658205900000|2022-07-19 04:45:00|814.7|814.2|814.8|814.2|815.2|814.2|814.6|813.9|7
1658206200000|2022-07-19 04:50:00|815.1|814.1|814.3|813.7|815.1|814.5|814.3|813.7|2
1658206500000|2022-07-19 04:55:00|814.6|813.6|814.5|813.9|814.7|814|814.5|813.6|3
1658206800000|2022-07-19 05:00:00|814.6|814|815.7|814.7|815.9|815.2|814.6|814|11
1658207100000|2022-07-19 05:05:00|815.3|814.6|816.3|815.7|816.5|815.8|815.2|814.6|11
1658207400000|2022-07-19 05:10:00|816.2|815.2|815.9|814.9|816.2|815.2|815.1|814.5|7
1658207700000|2022-07-19 05:15:00|815.6|815|816.3|815.7|816.5|815.7|815.5|814.9|2
1658208000000|2022-07-19 05:20:00|816.4|815.4|818.2|817.2|818.5|817.8|816.3|815.4|13
1658208300000|2022-07-19 05:25:00|817.9|817.3|817.9|816.9|818|817.3|817.3|816.7|6
1658208600000|2022-07-19 05:30:00|817.6|817|819.4|818.8|819.7|819.1|817.5|816.9|146
1658208900000|2022-07-19 05:35:00|819.7|818.7|818.7|817.7|819.9|819.1|817.8|817.1|12
1658209200000|2022-07-19 05:40:00|818.4|817.8|819.2|818.2|819.2|818.3|818|817.4|7
1658209500000|2022-07-19 05:45:00|818.8|818.3|818.8|817.3|819.1|818.3|818.1|817.3|4
1658209800000|2022-07-19 05:50:00|818.7|817.7|819.2|818.2|819.4|818.5|818.4|817.4|3
1658210100000|2022-07-19 05:55:00|818.9|818.3|818.2|817.2|819.2|818.5|817.4|816.7|12
1658210400000|2022-07-19 06:00:00|818.3|816.8|815.4|814.8|818.6|817.5|815.2|814.6|42
1658210700000|2022-07-19 06:05:00|815.5|814.9|815.9|815.3|816.2|815.3|815|814.4|18
1658211000000|2022-07-19 06:10:00|816.2|815.2|816.5|815.5|816.7|816|815.9|815.1|9
1658211300000|2022-07-19 06:15:00|816.7|815.2|815.9|814.9|816.7|815.8|815.4|814.6|7
1658211600000|2022-07-19 06:20:00|815.7|815.1|814.9|813.9|815.9|815.1|814.6|813.6|19
1658211900000|2022-07-19 06:25:00|814.8|814.2|816.7|816.1|816.8|816.1|814.8|814.1|4
1658212200000|2022-07-19 06:30:00|817.6|817|818.6|817.6|819.7|818.7|817.6|816.6|41
1658212500000|2022-07-19 06:35:00|818.3|817.7|818|817|820|819|817.5|816.4|33
1658212800000|2022-07-19 06:40:00|818.1|817.1|820.1|819.1|820.1|819.3|817.6|816.6|17
1658213100000|2022-07-19 06:45:00|820.2|818.7|821.8|820.8|823|822.2|820|818.5|75
1658213400000|2022-07-19 06:50:00|821.4|820.3|822|821.4|822.6|821.9|820.8|820.1|20
1658213700000|2022-07-19 06:55:00|821.9|821.3|819.8|818.8|822.1|821.3|818.9|817.7|20
1658214000000|2022-07-19 07:00:00|820|818.5|819.1|818.1|820|819.2|817.3|816.2|29
1658214300000|2022-07-19 07:05:00|818.9|817.9|819.1|818.1|820.1|819.2|818.6|817.4|14
1658214600000|2022-07-19 07:10:00|818.8|818.2|819.1|818.1|819.7|818.6|817.7|817|30
1658214900000|2022-07-19 07:15:00|819.2|817.7|818.1|817.1|819.2|818.2|817.5|816.7|15
1658215200000|2022-07-19 07:20:00|818.4|817.4|820.9|819.9|821.1|820.2|818|817.1|22
1658215500000|2022-07-19 07:25:00|820.6|819.6|821|820|821.1|820.4|818.8|818.1|30
1658215800000|2022-07-19 07:30:00|821.1|820.1|820|819.4|821.4|820.4|819.4|818.1|12
1658216100000|2022-07-19 07:35:00|820.6|819.6|822.8|821.8|823.5|822.8|820.4|819.6|97
1658216400000|2022-07-19 07:40:00|823|822|820.4|819.8|823.3|822.6|819.9|819.3|20
1658216700000|2022-07-19 07:45:00|820.8|820.3|821.7|821.1|822.2|821.4|820.2|819.4|16
1658217000000|2022-07-19 07:50:00|822.1|821.4|823.3|822.3|823.3|822.4|821.9|821.1|10
1658217300000|2022-07-19 07:55:00|822.7|821.2|821.9|820.4|823.6|822.7|820|819.1|27
1658217600000|2022-07-19 08:00:00|821.5|820.9|821.7|821.1|823.7|822.2|821.2|820.2|44
1658217900000|2022-07-19 08:05:00|822.4|820.9|821.7|821.1|822.4|821.6|821.3|820.3|12
1658218200000|2022-07-19 08:10:00|821.8|820.8|821.7|820.2|822.4|821.3|821.5|820.2|7
1658218500000|2022-07-19 08:15:00|822|820.5|822.3|820.8|822.7|821.4|821|819.9|8
1658218800000|2022-07-19 08:20:00|821.9|820.9|817.8|816.8|821.9|820.9|817|816.1|61
1658219100000|2022-07-19 08:25:00|818.3|817.3|818|817|819.4|818.1|817.7|816.6|37
1658219400000|2022-07-19 08:30:00|817.4|816.8|817.1|816.5|818.7|817.3|817|815.9|17
1658219700000|2022-07-19 08:35:00|817.7|816.7|817.4|815.9|819|818.1|816.7|815.9|14
1658220000000|2022-07-19 08:40:00|817.6|816.1|816.1|815.1|818.9|817.5|814.7|813.9|162
1658220300000|2022-07-19 08:45:00|816.2|815.2|815|813.5|817.5|816.2|812.2|811.4|105
1658220600000|2022-07-19 08:50:00|814.7|813.7|815.7|814.2|816|814.9|814.1|812.9|16
1658220900000|2022-07-19 08:55:00|815.8|814.3|816|815.4|816.6|815.8|815|814.2|11
1658221200000|2022-07-19 09:00:00|816.1|815.5|815|813.5|817.6|816.4|814.8|813.3|29
1658221500000|2022-07-19 09:05:00|814.5|813|813.5|812.9|815.6|814.9|813.5|812.7|37
1658221800000|2022-07-19 09:10:00|813.6|813|812.6|811.6|814.1|813.3|811.8|810.7|34
1658222100000|2022-07-19 09:15:00|812.5|811.9|815.5|814.9|817.4|816|812.5|811.2|61
1658222400000|2022-07-19 09:20:00|815.3|814.7|812.8|812.2|815.6|814.7|812.4|811.8|35
1658222700000|2022-07-19 09:25:00|812.7|812.1|814.8|813.8|815.2|814.2|812|811.2|26
1658223000000|2022-07-19 09:30:00|814.6|813.6|815.1|814.1|816.8|816|812.8|811.5|86
1658223300000|2022-07-19 09:35:00|814.8|814.2|813.1|812.5|815.5|814.7|812.9|811.9|25
1658223600000|2022-07-19 09:40:00|813.3|812.7|815.1|814.5|816.3|815.1|813.3|812.5|28
1658223900000|2022-07-19 09:45:00|815.2|814.2|813.7|812.7|815.3|814.5|813.3|812.5|18
1658224200000|2022-07-19 09:50:00|813.6|813|814.6|813.1|814.8|814.2|813.3|812.5|15
1658224500000|2022-07-19 09:55:00|814.8|813.3|814.3|813.7|815.8|814.5|814|813|24
1658224800000|2022-07-19 10:00:00|814.6|813.6|812.9|811.9|815.5|814.7|812|811.4|52
1658225100000|2022-07-19 10:05:00|813.3|811.8|813.9|812.9|814.6|814|812.8|811.8|15
1658225400000|2022-07-19 10:10:00|814.2|813.6|813.1|811.6|814.8|814.2|812.9|811.6|28
1658225700000|2022-07-19 10:15:00|812.9|811.9|814|812.5|815.3|814.2|812.8|811.8|23
1658226000000|2022-07-19 10:20:00|813.7|812.7|814.8|813.3|814.9|813.9|813.4|812.3|17
1658226300000|2022-07-19 10:25:00|814.7|813.2|814.6|813.6|815|813.7|813.9|813.2|1
1658226600000|2022-07-19 10:30:00|814.3|813.7|813.5|812.9|814.3|813.7|813.2|812.1|9
1658226900000|2022-07-19 10:35:00|813.6|812.6|813|812|814.2|813.3|812.4|811.8|83
1658227200000|2022-07-19 10:40:00|812.9|811.9|811.2|810.6|812.9|812.2|810.4|809.8|40
1658227500000|2022-07-19 10:45:00|811.1|810.5|807.3|806.3|811.9|810.6|805.7|805|263
1658227800000|2022-07-19 10:50:00|807.2|806.2|807.5|806.5|808|807.3|806|805.2|101
1658228100000|2022-07-19 10:55:00|807.7|806.7|808.5|807.5|809|808|806.8|805.6|44
1658228400000|2022-07-19 11:00:00|808.7|808.1|808.4|807.8|809.3|808.6|806.7|805.6|117
1658228700000|2022-07-19 11:05:00|808|807.4|809.7|808.7|810.5|809.9|808|807.2|23
1658229000000|2022-07-19 11:10:00|809.9|808.9|808.7|807.7|810|809.1|808.2|807.4|34
1658229300000|2022-07-19 11:15:00|808.5|807.5|809.3|808.3|809.4|808.7|807.9|806.9|23
1658229600000|2022-07-19 11:20:00|809.4|807.9|810.3|808.8|810.8|810.2|809.2|807.8|17
1658229900000|2022-07-19 11:25:00|810.4|808.9|810.7|809.2|810.7|809.5|809.7|808.4|2
1658230200000|2022-07-19 11:30:00|810.5|809.5|810.4|808.9|810.8|809.9|809.7|808.6|11
1658230500000|2022-07-19 11:35:00|810.2|808.7|811.9|810.9|812.1|811.4|809.9|808.7|98
1658230800000|2022-07-19 11:40:00|812.1|811.1|813.4|812.8|813.4|812.8|811.7|810.5|33
1658231100000|2022-07-19 11:45:00|813.5|812.9|811.8|810.3|813.6|813|811.2|810.3|42
1658231400000|2022-07-19 11:50:00|811.9|810.4|810.2|809.2|811.9|810.9|810.2|809.2|62
1658231700000|2022-07-19 11:55:00|810|809.4|810.2|809.6|810.8|809.8|809.5|808.7|38
1658232000000|2022-07-19 12:00:00|810.3|809.7|812.7|812.1|813|812.4|810.3|809.7|109
1658232300000|2022-07-19 12:05:00|812.8|812.2|812.5|811.9|813.1|812.3|811.5|810.9|35
1658232600000|2022-07-19 12:10:00|812.4|811.8|812.7|812.1|813.2|812.5|812.1|811.4|93
1658232900000|2022-07-19 12:15:00|813|812|822.9|821.9|824.3|823.5|812.6|811.9|513
1658233200000|2022-07-19 12:20:00|822.8|822.2|818.3|817.7|824|822.7|818.3|817.7|206
1658233500000|2022-07-19 12:25:00|818.4|817.8|817.3|815.8|818.4|817.8|815.7|814.9|124
1658233800000|2022-07-19 12:30:00|817|816|816.5|815.5|817.6|816.8|816|815.1|50
1658234100000|2022-07-19 12:35:00|816.2|815.6|812.7|812.1|816.9|816|812.7|812|66
1658234400000|2022-07-19 12:40:00|813.5|812.5|806.9|806.3|813.7|813.1|806.8|806.2|182
1658237400000|2022-07-19 13:30:00|807.3|806.4|806.5|805.9|808.2|807.6|798.8|797.9|1794
1658237700000|2022-07-19 13:35:00|806.7|806.1|811.8|811.2|814.3|813.7|806.1|805.5|951
1658238000000|2022-07-19 13:40:00|811.5|810.9|810.1|809.5|816.6|815.7|810|809.4|963
1658238300000|2022-07-19 13:45:00|810.3|809.7|814.6|814|815.4|814.8|809.2|808.6|855
1658238600000|2022-07-19 13:50:00|814.5|813.9|811.9|811.3|815.3|814.7|811.3|810.7|508
1658238900000|2022-07-19 13:55:00|812.2|811.6|812.1|811.5|813.8|813.2|811.3|810.7|306
1658239200000|2022-07-19 14:00:00|812.2|811.6|809.9|809.3|812.7|812.1|808.7|808.1|418
1658239500000|2022-07-19 14:05:00|810|809.4|814.8|814.2|816.2|815.6|809.9|809|477
1658239800000|2022-07-19 14:10:00|814.7|814.1|815.1|814.5|816.1|815.5|812.9|812.3|411
1658240100000|2022-07-19 14:15:00|815.3|814.7|820.1|819.5|820.6|820|815|814.4|508
1658240400000|2022-07-19 14:20:00|820.4|819.8|818.6|818|823.6|823|818.5|817.9|574
1658240700000|2022-07-19 14:25:00|818.8|818.2|819.1|818.5|821.6|821|818.1|817.4|308
1658241000000|2022-07-19 14:30:00|819.2|818.6|819.9|819.3|821.3|820.7|818|817.4|249
1658241300000|2022-07-19 14:35:00|819.7|819.1|823.9|823.3|825.7|825.1|819|818.4|526
1658241600000|2022-07-19 14:40:00|823.7|823.1|819.8|819.2|823.9|823.3|819.7|819.1|454
1658241900000|2022-07-19 14:45:00|819.7|819.1|812.1|811.5|820|819.4|812|811.4|810
1658242200000|2022-07-19 14:50:00|812|811.4|805.7|805.1|815.1|814.5|805.7|805.1|1205
1658242500000|2022-07-19 14:55:00|806|805.4|810.9|810.3|810.9|810.3|805.8|805.2|938
1658242800000|2022-07-19 15:00:00|810.8|810.2|813.1|812.5|813.1|812.5|808.6|807.9|440
1658243100000|2022-07-19 15:05:00|813.2|812.6|820.1|819.5|820.8|820.2|812.9|812.3|652
1658243400000|2022-07-19 15:10:00|820.4|819.8|818.7|818.1|824.1|823.5|818.6|818|599
1658243700000|2022-07-19 15:15:00|819.1|818.5|820.7|820.1|821.5|820.9|818.8|818.2|165
1658244000000|2022-07-19 15:20:00|820.6|820|818.6|818|821.7|821.1|817.8|817.2|208
1658244300000|2022-07-19 15:25:00|818.3|817.7|820.5|819.9|821.8|821|818|817.4|167
1658244600000|2022-07-19 15:30:00|820.3|819.7|827.1|826.5|827.9|827.2|820.3|819.7|588
1658244900000|2022-07-19 15:35:00|827|826.4|825.1|824.5|828.4|827.7|824.6|824|342
1658245200000|2022-07-19 15:40:00|825.2|824.6|824.8|824.2|825.5|824.9|823.9|823.2|158
1658245500000|2022-07-19 15:45:00|824.7|824.1|821|820.4|826.1|825.4|818.8|818.1|850
1658245800000|2022-07-19 15:50:00|820.8|820|818.7|818.1|821.5|820.9|818.5|817.8|193
1658246100000|2022-07-19 15:55:00|818.8|818.2|818.1|817.5|820.1|819.5|817.3|816.7|327
1658246400000|2022-07-19 16:00:00|818.2|817.6|816.8|816.2|818.2|817.6|815.3|814.7|302
1658246700000|2022-07-19 16:05:00|816.6|816|815.6|815|817|816.4|815.2|814.6|105
1658247000000|2022-07-19 16:10:00|816|815.4|814.7|814.1|816.9|816.3|814.7|814.1|157
1658247300000|2022-07-19 16:15:00|814.6|814|814.5|813.9|815.3|814.7|813.7|813.1|247
1658247600000|2022-07-19 16:20:00|814.6|814|817.4|816.8|817.7|817.1|814.2|813.6|212
1658247900000|2022-07-19 16:25:00|817.3|816.7|818|817.4|819.7|819.1|816.3|815.7|193
1658248200000|2022-07-19 16:30:00|818.1|817.5|816|815.4|819.5|818.9|815.8|815.2|223
1658248500000|2022-07-19 16:35:00|816.1|815.5|817.8|817.2|818.2|817.6|816.1|815.5|97
1658248800000|2022-07-19 16:40:00|817.6|817|819.3|818.7|819.6|819|817.3|816.7|94
1658249100000|2022-07-19 16:45:00|819.1|818.5|822|821.4|823.2|822.5|818.7|818|271
1658249400000|2022-07-19 16:50:00|821.9|821.3|824.2|823.6|825.1|824.5|820.8|820.2|338
1658249700000|2022-07-19 16:55:00|824.5|823.9|823.9|823.3|825|824.4|822.9|822.3|210
1658250000000|2022-07-19 17:00:00|823.8|823.2|820.4|819.8|823.9|823.3|820.3|819.7|265
1658250300000|2022-07-19 17:05:00|820.5|819.9|820.3|819.7|821|820.4|820.3|819.7|74
1658250600000|2022-07-19 17:10:00|820.2|819.6|819.7|819.1|820.6|820|819.5|818.9|60
1658250900000|2022-07-19 17:15:00|819.8|819.2|821.4|820.8|821.7|820.9|819.6|819|196
1658251200000|2022-07-19 17:20:00|821.5|820.9|821.4|820.8|821.8|821.2|821|820.4|94
1658251500000|2022-07-19 17:25:00|821.3|820.7|819.5|818.9|821.5|820.9|819.5|818.9|101
1658251800000|2022-07-19 17:30:00|819.4|818.8|820.6|820|820.6|820|819.3|818.7|76
1658252100000|2022-07-19 17:35:00|820.5|819.9|819.4|818.8|820.8|820.2|819.3|818.7|152
1658252400000|2022-07-19 17:40:00|819.5|818.9|819.5|818.9|820.1|819.5|819.3|818.7|202
1658252700000|2022-07-19 17:45:00|819.4|818.8|816.6|816|819.7|819.1|816.6|816|209
1658253000000|2022-07-19 17:50:00|816.7|816.1|818.8|818.2|819|818.4|816.7|816.1|104
1658253300000|2022-07-19 17:55:00|818.9|818.3|818|817.4|819|818.4|818|817.4|119
1658253600000|2022-07-19 18:00:00|818.1|817.5|818.6|818|819.2|818.6|818|817.4|134
1658253900000|2022-07-19 18:05:00|819|818.4|820.4|819.8|820.4|819.8|817.8|817.2|476
1658254200000|2022-07-19 18:10:00|820.5|819.9|818|817.4|822.1|821.5|817.4|816.8|789
1658254500000|2022-07-19 18:15:00|818.1|817.5|817.8|817.2|819.2|818.6|817.6|817|333
1658275200000|2022-07-20 00:00:00|814.4|812.9|814|813|816.2|815|811.8|810.9|197
1658275500000|2022-07-20 00:05:00|814.3|813.4|812.2|811.6|814.3|813.6|812.2|811.5|25
1658275800000|2022-07-20 00:10:00|812.1|811.5|811.8|810.8|812.2|811.6|810.8|810.2|31
1658276100000|2022-07-20 00:15:00|811.7|811.1|811.6|810.6|813.1|812.2|811.5|810.6|16
1658276400000|2022-07-20 00:20:00|811.5|810.5|809.5|808|811.5|810.7|809.2|807.9|33
1658276700000|2022-07-20 00:25:00|809.3|808.3|810.8|809.8|810.8|809.9|809.2|807.9|36
1658277000000|2022-07-20 00:30:00|810.6|810|808.9|808.3|810.6|810|808.5|807.9|31
1658277300000|2022-07-20 00:35:00|809|808.4|809.1|808.1|810|808.7|808.5|807.8|24
1658277600000|2022-07-20 00:40:00|808.8|808.2|808.3|807.3|809|808.2|807.6|806.7|25
1658277900000|2022-07-20 00:45:00|808.7|807.2|808|807|809.2|808|808|807|12
1658278200000|2022-07-20 00:50:00|808.6|807.1|808.7|807.2|808.7|807.6|807.9|806.9|9
1658278500000|2022-07-20 00:55:00|808.4|807.8|808.8|807.8|809.2|807.8|808|807|20
1658278800000|2022-07-20 01:00:00|809.2|807.7|809|808|810.4|809.4|808.1|807.5|31
1658279100000|2022-07-20 01:05:00|809.3|808.3|810.3|809.7|811|809.9|809.2|808.2|67
1658279400000|2022-07-20 01:10:00|810.6|809.6|809.8|809.2|811.1|809.7|808.9|808.1|29
1658279700000|2022-07-20 01:15:00|809.9|809.3|810.6|810|810.9|810.2|809.3|808.7|61
1658280000000|2022-07-20 01:20:00|810.7|810.1|810.7|809.7|811.1|810.2|810.2|809.5|27
1658280300000|2022-07-20 01:25:00|810.6|809.6|810|809.4|811.1|810.2|810|809.1|27
1658280600000|2022-07-20 01:30:00|810.1|809.5|809.1|808.5|810.2|809.5|808.6|807.9|22
1658280900000|2022-07-20 01:35:00|808.8|808.1|808.6|808|809.3|808.5|808.5|807.8|13
1658281200000|2022-07-20 01:40:00|809.1|808.1|808.6|808|809.1|808.2|808.3|807.6|13
1658281500000|2022-07-20 01:45:00|808.5|807.9|808.1|807.5|808.7|808.1|808.1|807.5|26
1658281800000|2022-07-20 01:50:00|808.2|807.6|807.9|806.9|808.2|807.6|807.4|806.8|37
1658282100000|2022-07-20 01:55:00|807.8|807.2|809.7|809.1|810.4|809.7|807.8|807.2|22
1658282400000|2022-07-20 02:00:00|809.6|808.7|810.3|809.7|810.8|810.2|809.3|808.6|24
1658282700000|2022-07-20 02:05:00|810.4|809.4|810.3|809.7|810.4|809.7|809.9|809.3|3
1658283000000|2022-07-20 02:10:00|810.1|809.5|809.9|808.9|810.7|810.1|809.6|808.8|28
1658283300000|2022-07-20 02:15:00|810.1|809.1|810.4|809.8|810.7|809.9|810.1|809.1|10
1658283600000|2022-07-20 02:20:00|810.3|809.7|810.1|809.5|810.3|809.7|809.6|808.7|23
1658283900000|2022-07-20 02:25:00|810.2|809.2|811|810.4|811|810.4|809.9|809.2|21
1658284200000|2022-07-20 02:30:00|810.9|810.3|810.6|810|810.9|810.3|810.5|809.9|13
1658284500000|2022-07-20 02:35:00|810.5|809.9|812.3|811.7|812.7|811.7|810.4|809.8|24
1658284800000|2022-07-20 02:40:00|812.1|811.5|815.7|814.7|816|814.8|812|811.4|54
1658285100000|2022-07-20 02:45:00|815.4|814.8|814.6|814|816.1|815.4|814|813.4|53
1658285400000|2022-07-20 02:50:00|814.7|813.7|816.7|815.7|816.7|816|814.3|813.7|36
1658285700000|2022-07-20 02:55:00|816.4|815.8|817.4|816.4|817.5|816.9|815.8|815|25
1658286000000|2022-07-20 03:00:00|817.1|816.5|818.2|817.2|818.5|817.9|816.8|816|116
1658286300000|2022-07-20 03:05:00|818.4|816.9|817.8|816.8|818.6|817.6|817.7|816.4|24
1658286600000|2022-07-20 03:10:00|817.7|817.1|817|816|817.9|817.1|816.9|816|8
1658286900000|2022-07-20 03:15:00|816.7|816.1|816.3|815.3|816.8|816.2|815.7|814.9|13
1658287200000|2022-07-20 03:20:00|816.2|815.6|816.8|815.8|817.1|816|816.2|815.3|2
1658287500000|2022-07-20 03:25:00|816.9|815.4|817.1|815.6|817.1|816|816.2|814.9|4
1658287800000|2022-07-20 03:30:00|816.8|815.8|816.4|815.8|817.1|816|816.4|815.5|7
1658288100000|2022-07-20 03:35:00|816.2|815.6|815.4|814.8|816.3|815.6|815.4|814.8|3
1658288400000|2022-07-20 03:40:00|815.3|814.7|816.3|815.3|816.8|815.5|815.1|814.5|5
1658288700000|2022-07-20 03:45:00|815.9|815.1|815.9|815.3|816.3|815.4|815.9|815.1|1
1658289000000|2022-07-20 03:50:00|816|815.4|815.4|814.8|816.1|815.5|815.4|814.7|3
1658289300000|2022-07-20 03:55:00|815.6|814.6|815.2|814.6|815.7|814.7|814.7|813.9|6
1658289600000|2022-07-20 04:00:00|815.5|814.5|815.5|814.5|815.6|814.5|815.3|814.1|2
1658289900000|2022-07-20 04:05:00|815.2|814.6|815.5|814.5|815.5|814.6|815.2|814.5|1
1658290200000|2022-07-20 04:10:00|815.4|814.8|816.7|816.1|816.7|816.1|815.4|814.8|8
1658290500000|2022-07-20 04:15:00|816.9|816.3|817.1|816.1|817.3|816.6|816.9|816.1|3
1658290800000|2022-07-20 04:20:00|817.3|816.3|817.3|816.3|817.4|816.5|817|815.9|1
1658291100000|2022-07-20 04:25:00|817|816.4|818.1|817.1|818.2|817.2|817|816.1|2
1658291400000|2022-07-20 04:30:00|817.9|817.3|817.7|817.1|818.3|817.3|817.5|816.8|1
1658291700000|2022-07-20 04:35:00|817.6|817|817.9|817.3|818.3|817.7|817.6|817|5
1658292000000|2022-07-20 04:40:00|817.8|817.2|817.7|817.1|818|817.4|817.6|817|5
1658292300000|2022-07-20 04:45:00|817.6|817|817.4|816.8|817.7|817.1|817.2|816.5|18
1658292600000|2022-07-20 04:50:00|817.5|816.5|818.2|817.6|818.3|817.7|817.4|816.5|6
1658292900000|2022-07-20 04:55:00|818.1|817.5|817.9|817.3|818.3|817.7|817.9|817.3|5
1658293200000|2022-07-20 05:00:00|817.8|817.2|817.7|817.1|817.8|817.2|817.6|817|3
1658293500000|2022-07-20 05:05:00|817.9|817.3|817.8|817.2|818|817.4|817.8|817.2|7
1658293800000|2022-07-20 05:10:00|817.7|817.1|817.6|817|818|817.1|816.9|816.3|16
1658294100000|2022-07-20 05:15:00|817.5|816.9|816.9|816.3|817.9|816.9|816.9|816.1|8
1658294400000|2022-07-20 05:20:00|817|816.4|818.3|817.3|819.5|818.8|817|816.2|69
1658294700000|2022-07-20 05:25:00|818.2|817.2|818.5|817.5|818.5|817.6|818|817.2|1
1658295000000|2022-07-20 05:30:00|818.7|817.2|818.2|817.2|818.7|817.6|818.2|816.9|1
1658295300000|2022-07-20 05:35:00|818.4|816.9|817.5|816.9|818.4|817|817.2|816.2|14
1658295600000|2022-07-20 05:40:00|817.4|816.8|816.3|815.3|817.4|816.8|815.5|814.5|16
1658295900000|2022-07-20 05:45:00|816.5|815|815.5|814|816.6|815.6|815|814|13
1658296200000|2022-07-20 05:50:00|815.4|813.9|815.8|814.8|816.2|815.4|814.8|813.9|7
1658296500000|2022-07-20 05:55:00|815.9|814.4|815.5|814.9|816|815.1|815.4|814.4|1
1658296800000|2022-07-20 06:00:00|815.6|814.6|816.1|815.1|817|816.2|815.4|814.5|5
1658297100000|2022-07-20 06:05:00|816|815.4|816.8|815.8|816.8|815.9|815.6|815|13
1658297400000|2022-07-20 06:10:00|816.7|816.1|815.8|815.2|816.8|816.1|815.8|815|6
1658297700000|2022-07-20 06:15:00|815.6|815|816.1|815.1|816.6|815.7|815.6|815|4
1658298000000|2022-07-20 06:20:00|816|815.4|816.3|815.3|816.8|815.9|816|815.2|10
1658298300000|2022-07-20 06:25:00|816.5|815|815.2|814.2|816.7|815.3|815.2|814.2|7
1658298600000|2022-07-20 06:30:00|815.1|813.6|814.1|813.5|815.1|813.8|813.9|812.9|32
1658298900000|2022-07-20 06:35:00|814.2|813.6|815.2|814.6|815.5|814.6|814.1|813.5|8
1658299200000|2022-07-20 06:40:00|815.3|814.3|814.7|814.1|815.5|814.4|814.7|813.8|8
1658299500000|2022-07-20 06:45:00|815|814.4|815.7|815.1|815.7|815.1|814.7|814|4
1658299800000|2022-07-20 06:50:00|815.3|814.7|816.7|815.2|816.7|815.6|815.3|814.4|4
1658300100000|2022-07-20 06:55:00|816.5|815.5|817|816|818|816.6|815.8|814.6|38
1658300400000|2022-07-20 07:00:00|816.7|815.2|816.3|815.7|817|816.1|816|815.1|4
1658300700000|2022-07-20 07:05:00|816.4|815.8|816.8|816.2|817.7|816.7|816.4|815.8|13
1658301000000|2022-07-20 07:10:00|817.1|816.1|818.1|817.1|818.5|817.2|816.6|816|3
1658301300000|2022-07-20 07:15:00|818.5|817|818|817|818.8|818|817.7|816.8|4
1658301600000|2022-07-20 07:20:00|817.7|817.1|817|816.4|818|817.1|816.8|816.2|2
1658301900000|2022-07-20 07:25:00|817.4|816.8|817|816.4|817.7|816.8|816.6|816|14
1658302200000|2022-07-20 07:30:00|816.9|816.3|818.2|817.6|818.8|818.1|816.9|816.3|10
1658302500000|2022-07-20 07:35:00|818.3|817.3|817.3|816.3|818.3|817.3|816.8|816|3
1658302800000|2022-07-20 07:40:00|817|816.4|818.1|817.1|818.1|817.2|817|816.2|3
1658303100000|2022-07-20 07:45:00|817.8|817.2|817.8|817.2|818.3|817.4|817.5|816.9|8
1658303400000|2022-07-20 07:50:00|817.7|817.1|818.5|817.9|819.2|818.6|817.7|817.1|8
1658303700000|2022-07-20 07:55:00|818.4|817.8|818.7|818.1|818.8|818.1|818.3|817.7|9
1658304000000|2022-07-20 08:00:00|818.6|818|818.7|818.1|819.1|818.4|818.4|817.6|8
1658304300000|2022-07-20 08:05:00|818.9|817.9|821.3|820.7|822.8|821.8|818.7|817.8|153
1658304600000|2022-07-20 08:10:00|821.2|820.2|821.4|820.4|821.4|820.7|820.9|820.2|16
1658304900000|2022-07-20 08:15:00|822.1|820.8|823.3|822.7|823.3|822.7|822.1|820.8|74
1658305200000|2022-07-20 08:20:00|823.4|822.8|823.9|823.3|824.5|823.6|823.3|822.7|44
1658305500000|2022-07-20 08:25:00|824|823|823.9|823.3|825.3|824.3|823.6|822.6|35
1658305800000|2022-07-20 08:30:00|823.8|823.2|825.2|824.2|825.6|825|823.8|823|23
1658306100000|2022-07-20 08:35:00|825.5|824.5|825.4|824.8|825.8|825.2|825.1|824.1|18
1658306400000|2022-07-20 08:40:00|825.2|824.6|825.8|825.2|826.1|825.5|825|824.3|59
1658306700000|2022-07-20 08:45:00|825.9|825.3|827.5|826.5|827.5|826.8|823.9|823.2|126
1658307000000|2022-07-20 08:50:00|827.2|826.6|827.2|826.6|827.6|827|825.1|824.1|95
1658307300000|2022-07-20 08:55:00|827.3|826.7|827.5|826.5|827.8|827.2|826.4|825.1|45
1658307600000|2022-07-20 09:00:00|827.8|826.3|831.8|831.2|832.2|831.5|827.1|826.3|188
1658307900000|2022-07-20 09:05:00|831.9|831.3|833.9|832.9|834.1|833.5|831.9|830.9|139
1658308200000|2022-07-20 09:10:00|833.8|832.8|835.4|834.8|837.1|836.5|833.5|832.8|138
1658308500000|2022-07-20 09:15:00|835.3|834.7|835.4|834.8|835.6|835|835.2|834.6|80
1658308800000|2022-07-20 09:20:00|835.5|834.9|836.6|836|836.9|836.3|835.2|834.6|62
1658309100000|2022-07-20 09:25:00|836.5|835.9|838.2|837.6|838.9|837.9|836|835.4|107
1658309400000|2022-07-20 09:30:00|838.3|837.7|840.6|839.6|840.7|840|838.2|837.5|98
1658309700000|2022-07-20 09:35:00|840.5|839.5|840.1|839.5|840.7|840.1|839.4|838.8|70
1658310000000|2022-07-20 09:40:00|839.6|839|838.5|837.9|840.2|839.5|837.7|837.1|197
1658310300000|2022-07-20 09:45:00|839.1|838.1|840.9|840.3|840.9|840.3|836.9|836.3|141
1658310600000|2022-07-20 09:50:00|840.7|840.1|842.7|841.7|843.2|842.4|840.7|840.1|109
1658310900000|2022-07-20 09:55:00|842.6|841.6|843|842.4|843.1|842.5|842.1|841.4|38
1658311200000|2022-07-20 10:00:00|842.8|842.2|844.1|843.5|844.8|844|842.7|842.1|107
1658311500000|2022-07-20 10:05:00|844.3|843.7|845.3|844.3|845.9|844.9|844.3|843.3|111
1658311800000|2022-07-20 10:10:00|845.1|844.5|842.6|841.6|845.5|844.7|841.2|840.5|120
1658312100000|2022-07-20 10:15:00|842.4|841.4|839.9|838.9|842.4|841.7|838.6|838|114
1658312400000|2022-07-20 10:20:00|839.8|839.2|840.4|839.4|841.1|840.3|839.7|838.6|26
1658312700000|2022-07-20 10:25:00|840.8|839.3|839.1|838.5|840.8|839.7|838.8|838.1|53
1658313000000|2022-07-20 10:30:00|839.3|838.3|840.6|840|841.4|840.7|837.8|837.2|142
1658313300000|2022-07-20 10:35:00|840.8|839.8|840.3|839.7|842.3|841.7|840.2|839.6|71
1658313600000|2022-07-20 10:40:00|840|839.4|843.1|842.5|843.2|842.5|840|839.3|30
1658313900000|2022-07-20 10:45:00|843.4|842.4|846.5|845.9|848.3|847.7|842.1|841.1|212
1658314200000|2022-07-20 10:50:00|846.4|845.8|849.2|848.6|849.6|848.7|845.2|844.3|78
1658314500000|2022-07-20 10:55:00|849.1|848.5|847|846|849.1|848.5|845.6|844.9|53
1658314800000|2022-07-20 11:00:00|847.3|846.3|844.7|844.1|847.6|846.6|844.6|843.8|59
1658315100000|2022-07-20 11:05:00|844.9|844.3|843.5|842.9|844.9|844.3|842.8|841.6|39
1658315400000|2022-07-20 11:10:00|843.6|843|843.3|842.3|843.9|843.1|842.9|842.2|17
1658315700000|2022-07-20 11:15:00|843.2|842.6|843.3|842.3|844.1|843.5|842.4|841.8|22
1658316000000|2022-07-20 11:20:00|843.4|841.9|842.7|842.1|843.4|842.4|842.5|841.8|15
1658316300000|2022-07-20 11:25:00|842.8|842.2|840.4|839.8|842.8|842.2|840.4|839.8|56
1658316600000|2022-07-20 11:30:00|840.3|839.3|842.3|841.3|842.3|841.6|839.9|838.9|78
1658316900000|2022-07-20 11:35:00|842.1|841.5|846.3|845.3|846.7|846.1|842.1|841.5|187
1658317200000|2022-07-20 11:40:00|846.4|844.9|846.8|846.2|847.1|846.5|846|844.9|74
1658317500000|2022-07-20 11:45:00|847.1|846.5|845.1|844.5|847.1|846.5|844.9|844.1|47
1658317800000|2022-07-20 11:50:00|845|844.4|845.8|844.3|848.7|847.7|844.7|843.8|166
1658318100000|2022-07-20 11:55:00|845.5|844.5|845|843.5|845.7|844.6|843.3|842.6|52
1658318400000|2022-07-20 12:00:00|844.6|843.6|841.5|840.9|845|843.6|841.4|840.7|119
1658318700000|2022-07-20 12:05:00|841.7|841.1|840.8|839.8|842|841.1|839.8|839.2|65
1658319000000|2022-07-20 12:10:00|841.1|840.1|840.9|839.4|842.1|841.3|839.7|838.9|39
1658319300000|2022-07-20 12:15:00|841|839.5|839.1|837.6|842.2|841.1|838.7|837.6|58
1658319600000|2022-07-20 12:20:00|839.4|837.9|840.8|839.8|843|842.3|835.8|835.2|394
1658319900000|2022-07-20 12:25:00|840.5|839.9|840.6|839.1|845|843.6|839.6|838.9|97
1658320200000|2022-07-20 12:30:00|840.2|839.2|839.1|838.5|842.4|841.1|839|837.9|66
1658320500000|2022-07-20 12:35:00|839.2|838.6|838.2|837.6|839.3|838.7|837|836|92
1658320800000|2022-07-20 12:40:00|839.3|837.8|837.3|835.8|839.4|838.3|832.5|831.3|272
1658323800000|2022-07-20 13:30:00|837.2|836.2|828|827.4|837.4|836.8|826|824.9|1647
1658324100000|2022-07-20 13:35:00|828.2|827.6|827.9|827.3|831.1|830.2|826.2|825.6|1016
1658324400000|2022-07-20 13:40:00|828.1|827.5|825.9|825.3|829.5|828.9|825.9|825.3|551
1658324700000|2022-07-20 13:45:00|826.1|825.5|823.4|822.8|827.7|826.8|823.3|822.7|697
1658325000000|2022-07-20 13:50:00|823.5|822.9|827.6|827|827.6|827|822|821.4|580
1658325300000|2022-07-20 13:55:00|827.9|827.3|829.4|828.8|831.7|831.1|827.6|827|505
1658325600000|2022-07-20 14:00:00|829.8|829.2|828.3|827.7|830.3|829.6|826.8|826.2|359
1658325900000|2022-07-20 14:05:00|828.2|827.6|826.1|825.5|828.4|827.8|823.2|822.6|263
1658326200000|2022-07-20 14:10:00|826.2|825.6|827.3|826.7|827.5|826.8|825.8|825.2|132
1658326500000|2022-07-20 14:15:00|827.2|826.6|826.9|826.3|827.2|826.6|824.9|824.3|208
1658326800000|2022-07-20 14:20:00|827|826.4|830.6|830|830.7|830.1|827|826.4|224
1658327100000|2022-07-20 14:25:00|830.5|829.9|829.8|829.2|831|830.4|828.8|828.2|169
1658327400000|2022-07-20 14:30:00|829.7|829.1|826.8|826.2|829.8|829.2|825.3|824.7|268
1658327700000|2022-07-20 14:35:00|826.7|826.1|825.6|825|828|827.4|825.6|825|144
1658328000000|2022-07-20 14:40:00|825.5|824.9|826|825.4|827.1|826.5|824.9|824.3|242
1658328300000|2022-07-20 14:45:00|826.5|825.9|827.6|827|829.5|828.7|826.1|825.5|299
1658328600000|2022-07-20 14:50:00|827.7|827.1|828.3|827.7|828.8|828.2|825.9|825.3|428
1658328900000|2022-07-20 14:55:00|828.4|827.8|830.2|829.6|831.1|830.5|827.1|826.5|316
1658329200000|2022-07-20 15:00:00|830|829.4|830.3|829.7|831.1|830.5|829|828.4|208
1658329500000|2022-07-20 15:05:00|830.4|829.8|828.2|827.6|830.8|830.2|827.9|827.3|230
1658329800000|2022-07-20 15:10:00|828.3|827.7|829|828.4|829.3|828.7|827.7|827.1|113
1658330100000|2022-07-20 15:15:00|828.9|828.3|827.7|827.1|829.5|828.9|826.8|826.2|111
1658330400000|2022-07-20 15:20:00|827.9|827.3|824.3|823.7|828.2|827.6|824.3|823.7|208
1658330700000|2022-07-20 15:25:00|824.2|823.6|823.5|822.9|824.7|824.1|823.3|822.7|146
1658331000000|2022-07-20 15:30:00|823.4|822.8|818.6|818|824.1|823.5|817|816.4|539
1658331300000|2022-07-20 15:35:00|818.8|818.2|814|813.4|819.5|818.9|814|813.4|448
1658331600000|2022-07-20 15:40:00|813.9|813.3|815.4|814.8|816|815.4|812|811.4|556
1658331900000|2022-07-20 15:45:00|815.3|814.7|816.1|815.5|817.2|816.6|815.2|814.6|295
1658332200000|2022-07-20 15:50:00|815.8|815.2|815.1|814.5|816.5|815.9|814.6|814|136
1658332500000|2022-07-20 15:55:00|815.3|814.7|818.8|818.2|818.8|818.2|814.8|814.2|161
1658332800000|2022-07-20 16:00:00|818.7|818.1|821.3|820.7|822|821.4|818.6|818|400
1658333100000|2022-07-20 16:05:00|821|820.4|821.5|820.9|822.1|821.5|820.8|820.2|224
1658333400000|2022-07-20 16:10:00|821.7|821.1|823.9|823.3|824.7|824.1|821.2|820.6|234
1658333700000|2022-07-20 16:15:00|824.1|823.5|823.8|823.2|824.7|824.1|822.5|821.9|198
1658334000000|2022-07-20 16:20:00|824.1|823.5|822.9|822.3|824.1|823.5|822.4|821.8|169
1658334300000|2022-07-20 16:25:00|823.1|822.5|822.9|822.3|823.9|823.3|821.2|820.5|230
1658334600000|2022-07-20 16:30:00|823|822.4|822.6|822|823.6|823|821.6|821|173
1658334900000|2022-07-20 16:35:00|822.7|822.1|823.1|822.5|823.7|823.1|822.2|821.6|129
1658335200000|2022-07-20 16:40:00|823.3|822.7|823.5|822.9|823.5|822.9|822.1|821.5|120
1658335500000|2022-07-20 16:45:00|823.4|822.8|820.4|819.8|823.4|822.8|820.2|819.6|211
1658335800000|2022-07-20 16:50:00|820.3|819.7|819.9|819.3|820.6|820|819.5|818.9|94
1658336100000|2022-07-20 16:55:00|820|819.4|820.9|820.3|821.1|820.5|819.6|819|58
1658336400000|2022-07-20 17:00:00|821|820.4|823.5|822.9|823.8|823.2|820.9|820.3|285
1658336700000|2022-07-20 17:05:00|823.4|822.8|825.2|824.6|825.6|825|822.9|822.3|320
1658337000000|2022-07-20 17:10:00|825.1|824.5|826.5|825.9|826.6|826|824.9|824.3|142
1658337300000|2022-07-20 17:15:00|826.4|825.8|825.5|824.9|826.6|826|825.1|824.5|82
1658337600000|2022-07-20 17:20:00|825.6|825|824.8|824.2|825.6|825|824.7|824.1|103
1658337900000|2022-07-20 17:25:00|824.6|824|824|823.4|824.9|824.3|823.8|823.2|61
1658338200000|2022-07-20 17:30:00|823.6|823|824|823.4|824.1|823.5|823.1|822.5|93
1658338500000|2022-07-20 17:35:00|823.9|823.3|824.5|823.9|825.2|824.6|823.9|823.3|216
1658338800000|2022-07-20 17:40:00|824.4|823.8|822.5|821.9|824.5|823.9|822.4|821.8|218
1658339100000|2022-07-20 17:45:00|822.2|821.6|822.2|821.6|822.6|822|821.9|821.3|112
1658339400000|2022-07-20 17:50:00|822.4|821.8|819.4|818.8|822.7|822.1|819.4|818.8|188
1658339700000|2022-07-20 17:55:00|819.2|818.6|819.9|819.3|819.9|819.3|819.1|818.5|401
1658340000000|2022-07-20 18:00:00|820|819.4|821|820.4|821.5|820.9|819.6|819|283
1658340300000|2022-07-20 18:05:00|820.9|820.3|823.5|822.9|823.8|823.2|820.9|820.3|374
1658340600000|2022-07-20 18:10:00|823.6|823|825.8|825.2|829.1|828.5|823.6|823|927
1658340900000|2022-07-20 18:15:00|825.7|825.1|829.9|828.9|830.2|829.6|825.4|824.8|424
1658361600000|2022-07-21 00:00:00|825.8|824.3|824|823|825.8|824.3|822.4|821.7|181
1658361900000|2022-07-21 00:05:00|824.1|823.1|828|827|828.6|827.9|824|823.1|190
1658362200000|2022-07-21 00:10:00|828.1|827.1|831|830|832.4|831.7|827.7|827|147
1658362500000|2022-07-21 00:15:00|830.8|830.2|829.5|828.5|831.2|830.5|829.2|828.5|25
1658362800000|2022-07-21 00:20:00|829.4|828.8|829.8|829.2|830.4|829.8|829.2|828.5|31
1658363100000|2022-07-21 00:25:00|830.3|829.3|829.3|828.3|830.3|829.4|828.6|827.7|33
1658363400000|2022-07-21 00:30:00|829.2|828.2|829|828.4|830.3|829.6|829|828|25
1658363700000|2022-07-21 00:35:00|829.1|828.1|830|829.4|830.3|829.6|829|827.7|14
1658364000000|2022-07-21 00:40:00|829.8|829.2|829.4|827.9|829.8|829.2|828.7|827.9|18
1658364300000|2022-07-21 00:45:00|829.7|828.2|829.7|828.2|830.2|829.4|829.2|828.1|9
1658364600000|2022-07-21 00:50:00|829.3|828.3|829|828|829.3|828.3|829|828|2
1658364900000|2022-07-21 00:55:00|829.2|828.4|830.2|829.6|830.3|829.6|829.2|828.4|7
1658365200000|2022-07-21 01:00:00|830.1|829.5|833.3|832.3|833.3|832.3|829.2|828.5|82
1658365500000|2022-07-21 01:05:00|833|832.4|832|831|833.3|832.4|831.2|830.5|60
1658365800000|2022-07-21 01:10:00|831.7|831.1|833.8|832.8|834.1|833.1|831.6|831|20
1658366100000|2022-07-21 01:15:00|833.4|832.7|833.8|832.8|834.4|833.2|832.7|832|39
1658366400000|2022-07-21 01:20:00|833.6|832.6|835.6|834.6|835.7|834.6|832.9|831.9|30
1658366700000|2022-07-21 01:25:00|835.2|834.5|835.1|834.5|835.6|834.7|834.6|834|16
1658367000000|2022-07-21 01:30:00|835.2|834.2|834.9|833.9|836.3|835.4|834.2|833.6|32
1658367300000|2022-07-21 01:35:00|835.2|833.7|833.3|832.3|835.2|833.9|833.2|832.3|20
1658367600000|2022-07-21 01:40:00|833.5|832.7|833.8|833.2|834.6|833.9|833|832.4|20
1658367900000|2022-07-21 01:45:00|834.1|833.1|833.1|832.5|834.6|833.7|833.1|832|16
1658368200000|2022-07-21 01:50:00|833.2|832.1|831.8|831.2|833.4|832.5|831.8|831.1|12
1658368500000|2022-07-21 01:55:00|832|831.4|831.4|830.4|832.6|831.7|830.7|829.9|31
1658368800000|2022-07-21 02:00:00|831.2|830.2|830.6|829.6|831.4|830.5|830|829.2|30
1658369100000|2022-07-21 02:05:00|830.7|829.2|829.5|828.9|830.7|829.6|829.2|828.5|12
1658369400000|2022-07-21 02:10:00|829.8|828.8|829|828.4|829.9|829.1|828.8|827.9|35
1658369700000|2022-07-21 02:15:00|828.8|828.2|826.7|826.1|829.2|828.4|826.7|826.1|44
1658370000000|2022-07-21 02:20:00|826.9|826.3|824.8|823.8|827.1|826.5|824.8|823.8|39
1658370300000|2022-07-21 02:25:00|824.9|823.9|826.3|825.3|826.8|825.9|824.6|823.9|25
1658370600000|2022-07-21 02:30:00|826|825.4|826.5|825.9|826.8|825.9|826|825|0
1658370900000|2022-07-21 02:35:00|826.6|825.6|826.3|825.3|826.6|825.9|825.5|824.7|6
1658371200000|2022-07-21 02:40:00|826.5|825.9|825.5|824.9|826.9|825.9|825.5|824.5|8
1658371500000|2022-07-21 02:45:00|825.7|824.7|826.2|824.7|826.2|825.2|824.7|823.9|20
1658371800000|2022-07-21 02:50:00|826.6|826|827.9|827.3|828.1|827.4|826.4|825.1|52
1658372100000|2022-07-21 02:55:00|828.2|827.2|829.7|828.2|829.7|829|828.2|827.2|23
1658372400000|2022-07-21 03:00:00|829.4|828.4|828|827.4|829.4|828.4|827.9|827.1|18
1658372700000|2022-07-21 03:05:00|828.1|827.1|829.1|828.1|829.2|828.1|827.7|826.6|15
1658373000000|2022-07-21 03:10:00|829.4|827.9|829.1|828.1|829.4|828.4|828.7|827.9|5
1658373300000|2022-07-21 03:15:00|828.7|828.2|828.3|827.3|829.1|828.4|827.9|827.1|12
1658373600000|2022-07-21 03:20:00|828.5|827.5|828.7|827.2|828.8|827.8|828.2|827.1|0
1658373900000|2022-07-21 03:25:00|828.6|827.6|829.7|828.2|829.7|828.9|828.5|827.2|4
1658374200000|2022-07-21 03:30:00|829.5|828.5|829|828.4|829.7|828.6|828.9|828.1|1
1658374500000|2022-07-21 03:35:00|829.1|828.1|829|828|829.4|828.4|828.5|827.9|12
1658374800000|2022-07-21 03:40:00|828.5|827.9|828.8|827.8|828.9|828.2|828.4|827.8|1
1658375100000|2022-07-21 03:45:00|828.7|828.1|829.1|828.1|829.1|828.4|828.4|827.8|4
1658375400000|2022-07-21 03:50:00|828.8|828.2|829|828.4|829.4|828.7|828.8|828.2|4
1658375700000|2022-07-21 03:55:00|829.3|828.3|829.3|828.7|829.3|828.7|829.2|828.3|0
1658376000000|2022-07-21 04:00:00|829.4|828.4|829.3|828.3|829.4|828.7|829.2|828.3|0
1658376300000|2022-07-21 04:05:00|829.1|828.7|828.4|827.4|829.1|828.7|827.9|827.3|8
1658376600000|2022-07-21 04:10:00|828.8|827.3|829|827.5|829|827.9|828.7|827.2|0
1658376900000|2022-07-21 04:15:00|828.9|827.9|829|828.4|829.1|828.4|828.8|827.5|0
1658377200000|2022-07-21 04:20:00|829.1|828.1|829.3|828.7|829.5|828.7|828.8|827.8|2
1658377500000|2022-07-21 04:25:00|829.4|828.4|829.8|828.8|829.9|829.2|829.3|828.4|2
1658377800000|2022-07-21 04:30:00|829.6|828.6|830.3|829.3|830.3|829.5|829.5|828.5|6
1658378100000|2022-07-21 04:35:00|830.7|829.2|830|829.4|830.7|829.4|829.5|828.8|4
1658378400000|2022-07-21 04:40:00|830.2|829.6|829.8|829.2|830.3|829.7|829.8|829|2
1658378700000|2022-07-21 04:45:00|830.1|829.1|830|829.4|830.1|829.4|829.8|829.1|28
1658379000000|2022-07-21 04:50:00|830.3|829.3|828.1|827.5|830.3|829.4|828.1|827.4|19
1658379300000|2022-07-21 04:55:00|828|827.4|827.4|826.4|828|827.4|827.2|826.4|4
1658379600000|2022-07-21 05:00:00|827.3|826.7|830.3|829.3|830.3|829.5|827.3|826.4|32
1658379900000|2022-07-21 05:05:00|830.5|829.5|829.3|828.3|830.5|829.5|829|828.3|5
1658380200000|2022-07-21 05:10:00|829.1|828.7|829.1|828.1|829.9|828.9|828.8|827.9|4
1658380500000|2022-07-21 05:15:00|829.3|828.3|828.5|827.5|829.3|828.3|828.5|827.5|1
1658380800000|2022-07-21 05:20:00|828.6|827.6|828.7|827.2|829|827.8|828.6|827.2|0
1658381100000|2022-07-21 05:25:00|828.6|827.6|828.3|827.3|828.8|827.6|828.3|827|0
1658381400000|2022-07-21 05:30:00|828|827.4|829.7|828.2|829.8|828.4|828|827.2|3
1658381700000|2022-07-21 05:35:00|829.8|828.3|830.6|829.6|830.8|829.9|829.1|827.9|2
1658382000000|2022-07-21 05:40:00|830.9|829.4|830.3|829.7|831.2|830.1|829.6|828.6|8
1658382300000|2022-07-21 05:45:00|830.5|829.5|830.6|830|831.1|830.2|830.4|829.2|17
1658382600000|2022-07-21 05:50:00|830.9|829.9|832.1|831.1|833|831.8|830.6|829.7|16
1658382900000|2022-07-21 05:55:00|832.3|831.3|832.5|831.9|833.3|832.4|831.7|831.1|17
1658383200000|2022-07-21 06:00:00|832.8|831.8|832.9|831.9|833|832|830.7|829.8|33
1658383500000|2022-07-21 06:05:00|832.5|831.4|833|832|833|832.3|831.6|830.7|14
1658383800000|2022-07-21 06:10:00|832.9|831.9|832.9|832.3|833.1|832.3|832.1|831.2|7
1658384100000|2022-07-21 06:15:00|832.6|832|832.4|831.4|833.9|833|831.8|831|17
1658384400000|2022-07-21 06:20:00|832.3|831.7|833.8|832.8|833.9|833|832.3|831.5|17
1658384700000|2022-07-21 06:25:00|833.9|832.9|833.6|832.6|834.3|833.1|833|832.1|21
1658385000000|2022-07-21 06:30:00|833.3|832.7|831.7|830.7|833.6|832.7|830.8|830.2|48
1658385300000|2022-07-21 06:35:00|831.4|830.8|833.2|832.2|833.5|832.6|831.1|830.3|21
1658385600000|2022-07-21 06:40:00|833|832|832.7|831.7|833.4|832.4|832.4|831.6|13
1658385900000|2022-07-21 06:45:00|832.3|832.5|832.7|831.7|833.8|832.8|832.3|831.7|12
1658386200000|2022-07-21 06:50:00|832.4|831.8|831.3|830.7|832.8|831.9|831.3|830.7|29
1658386500000|2022-07-21 06:55:00|831.4|830.8|829|828|831.4|830.8|828.6|827.8|41
1658386800000|2022-07-21 07:00:00|828.8|827.8|832.2|831.2|832.6|831.3|828.4|827.3|50
1658387100000|2022-07-21 07:05:00|832.3|831.3|831.7|830.7|833.2|832.3|831.4|830.6|15
1658387400000|2022-07-21 07:10:00|831|830|832.5|831.5|832.8|831.9|829.7|828.6|21
1658387700000|2022-07-21 07:15:00|832.4|831.8|832|831|833.4|832.1|831.4|830.7|17
1658388000000|2022-07-21 07:20:00|831.7|831.1|830.7|830.1|832|831.1|830.4|829.5|7
1658388300000|2022-07-21 07:25:00|831|830|832.1|831.5|832.4|831.8|830.7|829.8|13
1658388600000|2022-07-21 07:30:00|832.3|831.7|832.4|831.8|832.5|831.8|830.9|830.3|15
1658388900000|2022-07-21 07:35:00|832.5|831.5|834.1|833.5|834.2|833.6|832.4|831.5|39
1658389200000|2022-07-21 07:40:00|835.1|834.1|835.8|834.8|835.8|835|833.8|833.2|69
1658389500000|2022-07-21 07:45:00|835.4|834.4|832.5|831.5|835.6|834.5|831.9|831|28
1658389800000|2022-07-21 07:50:00|832.3|831|829.3|828.3|832.3|831.5|829.1|827.9|41
1658390100000|2022-07-21 07:55:00|829.1|828.5|827.7|826.7|830|829.2|827|826.4|119
1658390400000|2022-07-21 08:00:00|827.9|826.9|824.9|824.3|828|827.3|824.3|823.7|64
1658390700000|2022-07-21 08:05:00|825.1|824.1|825.9|825.3|827.3|826.5|824.9|824.1|46
1658391000000|2022-07-21 08:10:00|826|825.4|825.3|824.3|826.1|825.5|823.7|822.9|59
1658391300000|2022-07-21 08:15:00|825.2|824.2|825|824|825.6|824.3|823.6|822.4|16
1658391600000|2022-07-21 08:20:00|824.5|823.5|824.7|823.7|825.6|824.8|824.1|823.3|9
1658391900000|2022-07-21 08:25:00|824.8|823.3|822.4|821.8|824.9|824|822.4|821.1|48
1658392200000|2022-07-21 08:30:00|822.7|821.7|824.6|824|824.6|824|822.4|821.7|44
1658392500000|2022-07-21 08:35:00|824.5|823.9|825.2|824.6|825.7|825.1|824.3|823.7|42
1658392800000|2022-07-21 08:40:00|825.1|824.5|826.2|825.6|826.7|825.9|825.1|824.5|42
1658393100000|2022-07-21 08:45:00|827|826.4|826|825.4|828.8|827.8|825.7|824.6|130
1658393400000|2022-07-21 08:50:00|826.1|825.5|824.4|822.9|826.5|825.5|823.3|822.2|68
1658393700000|2022-07-21 08:55:00|824|823|824|823|824.2|823.5|823.4|822.6|33
1658394000000|2022-07-21 09:00:00|823.8|823.2|819.9|819.3|823.8|823.2|819.9|819.3|105
1658394300000|2022-07-21 09:05:00|819.8|819.2|819.2|818.6|819.8|819.2|817.2|816.3|134
1658394600000|2022-07-21 09:10:00|819|818.4|821|820.4|821.3|820.5|818.7|817.7|47
1658394900000|2022-07-21 09:15:00|820.9|820.3|823.7|823.1|824.4|823.2|820.9|820|89
1658395200000|2022-07-21 09:20:00|823.5|822.9|823.4|822.8|823.7|822.9|822.5|821.6|41
1658395500000|2022-07-21 09:25:00|823.7|822.2|824.2|823.6|825.3|824.3|823|822.2|25
1658395800000|2022-07-21 09:30:00|824.5|823.5|822.4|821.8|825.9|825.1|822.2|821.3|59
1658396100000|2022-07-21 09:35:00|821.9|821.3|820.7|819.7|822.7|821.9|820.2|819.4|53
1658396400000|2022-07-21 09:40:00|821|819.5|822.5|821.9|822.6|822|820.7|819.3|51
1658396700000|2022-07-21 09:45:00|822.2|821.6|820.5|819.5|822.5|821.7|820.4|819.2|77
1658397000000|2022-07-21 09:50:00|820.6|819.1|822.5|821.9|824.8|823.7|819.7|818.6|90
1658397300000|2022-07-21 09:55:00|822.3|821.7|824.2|822.7|824.9|823.9|822.3|821.7|35
1658397600000|2022-07-21 10:00:00|824.1|822.6|823.4|821.9|824.2|823.1|822.7|821.6|17
1658397900000|2022-07-21 10:05:00|822.8|822.2|823.5|822.5|824.2|822.7|821.7|820.8|17
1658398200000|2022-07-21 10:10:00|823.2|822.6|825|824|825.4|824.2|822.9|822.1|18
1658398500000|2022-07-21 10:15:00|824.7|824.1|824.7|824.1|826.3|825.6|824.2|823.6|101
1658398800000|2022-07-21 10:20:00|825|824|823.4|821.9|825|824|823|821.9|19
1658399100000|2022-07-21 10:25:00|823.2|822.2|823.2|821.7|823.9|823.1|822|821.2|38
1658399400000|2022-07-21 10:30:00|823.1|821.6|821.4|820.8|823.3|822.1|821.4|820.7|9
1658399700000|2022-07-21 10:35:00|821.5|820.5|821.2|820.6|822.2|821.4|820.4|819.5|55
1658400000000|2022-07-21 10:40:00|821.5|820.5|819.8|819.2|821.9|820.7|819.4|818.7|59
1658400300000|2022-07-21 10:45:00|819.7|819.1|821.5|820.5|822.8|821.8|819.6|818.7|23
1658400600000|2022-07-21 10:50:00|821.4|820.8|822|821|822.6|821.6|821.3|820.3|31
1658400900000|2022-07-21 10:55:00|822.2|821.2|821.9|820.4|823.6|822.2|821.4|820.3|47
1658401200000|2022-07-21 11:00:00|822|820.5|820.5|819.5|822.1|821|820.5|819.3|13
1658401500000|2022-07-21 11:05:00|820.9|819.4|822.3|820.8|822.6|821.8|820.5|819.3|25
1658401800000|2022-07-21 11:10:00|822.2|821.2|825.8|825.2|826|825.2|821.9|821.1|49
1658402100000|2022-07-21 11:15:00|825.9|825.3|824.1|823.5|825.9|825.3|823.9|823.2|15
1658402400000|2022-07-21 11:20:00|824.5|823.7|824.6|823.1|824.6|823.8|823.9|822.8|14
1658402700000|2022-07-21 11:25:00|824.3|823.3|823.7|822.7|824.6|823.8|823.4|822.3|10
1658403000000|2022-07-21 11:30:00|823.9|822.4|823.8|822.8|824.6|823.5|823.7|822.3|13
1658403300000|2022-07-21 11:35:00|823.7|822.7|824.3|823.3|824.5|823.8|823.7|822.6|13
1658403600000|2022-07-21 11:40:00|824.2|823.2|825.6|825|825.8|825.2|823.2|822.3|50
1658403900000|2022-07-21 11:45:00|825.7|825.1|824|823|826|825.4|823.7|822.6|16
1658404200000|2022-07-21 11:50:00|824.3|822.8|824.1|823.5|824.5|823.9|822.9|822.3|134
1658404500000|2022-07-21 11:55:00|824.5|823.8|824.3|823.3|826.1|825|823.1|822.1|101
1658404800000|2022-07-21 12:00:00|824.4|822.9|823.6|823|824.7|823.9|823.4|822.6|70
1658405100000|2022-07-21 12:05:00|824|823.1|822|821|824.4|823.4|820.7|819.8|67
1658405400000|2022-07-21 12:10:00|821.7|821.1|818.9|818.3|822.7|821.5|818.9|818.2|53
1658405700000|2022-07-21 12:15:00|819.1|818.1|823|822|823.5|822.2|818.5|817.6|200
1658406000000|2022-07-21 12:20:00|822.9|821.9|822.3|820.8|823.4|822.1|820.3|819.6|156
1658406300000|2022-07-21 12:25:00|822|821|823.1|821.6|823.3|822.6|820.9|820.1|56
1658406600000|2022-07-21 12:30:00|823|821.5|824.4|822.9|825.2|824.2|822.6|821.1|87
1658406900000|2022-07-21 12:35:00|824.5|823|823.6|823|824.8|824.2|822.4|821.6|91
1658407200000|2022-07-21 12:40:00|823.7|823.1|821.5|820.5|823.8|823.2|821.5|820.3|77
1658410200000|2022-07-21 13:30:00|820|819.4|823.3|822.7|823.7|822.8|817.3|816.7|974
1658410500000|2022-07-21 13:35:00|823.2|822.6|821.4|820.8|823.9|823.3|818.4|817.8|513
1658410800000|2022-07-21 13:40:00|821.5|820.9|824.7|824.1|825.9|825.3|819.7|819.1|2056
1658411100000|2022-07-21 13:45:00|824.8|824.2|827.2|826.2|828.1|827.5|823.5|822.9|533
1658411400000|2022-07-21 13:50:00|827|826.4|831.9|831.3|833|832.4|826.7|825.9|602
1658411700000|2022-07-21 13:55:00|832.3|831.7|831.3|830.7|833|832.4|830.1|829.5|444
1658412000000|2022-07-21 14:00:00|831.5|830.5|832|831.4|833.4|832.8|829.8|829.2|512
1658412300000|2022-07-21 14:05:00|831.9|831.3|830.9|830.3|832.7|832.1|830.4|829.8|373
1658412600000|2022-07-21 14:10:00|831|830.4|830.1|829.5|832.6|832|827.7|827.1|414
1658412900000|2022-07-21 14:15:00|829.8|829.2|829.1|828.5|831|830.4|829|828.4|226
1658413200000|2022-07-21 14:20:00|829|828.4|828.2|827.6|829.6|829|827.4|826.8|199
1658413500000|2022-07-21 14:25:00|828.3|827.7|828.1|827.5|829.4|828.4|826.7|826.1|230
1658413800000|2022-07-21 14:30:00|828|827.4|824.2|823.6|829.5|828.3|824.1|823.5|410
1658414100000|2022-07-21 14:35:00|824.4|823.8|819.5|818.9|824.6|824|819|818.4|673
1658414400000|2022-07-21 14:40:00|819.7|819.1|822.2|821.6|823.6|823|819.7|819.1|438
1658414700000|2022-07-21 14:45:00|822.1|821.5|821.6|821|822.7|822|820.3|819.5|189
1658415000000|2022-07-21 14:50:00|821.7|821.1|821.5|820.9|822.8|822.2|821.3|820.7|100
1658415300000|2022-07-21 14:55:00|821.6|821|822.9|822.3|823|822.4|821.5|820.9|175
1658415600000|2022-07-21 15:00:00|822.8|822.2|827.4|826.8|827.7|827.1|822.8|822.2|280
1658415900000|2022-07-21 15:05:00|827.3|826.7|829.5|828.9|829.6|829|827.3|826.7|343
1658416200000|2022-07-21 15:10:00|829.4|828.8|826.9|826.3|829.4|828.8|826.5|825.9|140
1658416500000|2022-07-21 15:15:00|826.7|826.1|827.6|827|827.9|827.3|826|825.4|125
1658416800000|2022-07-21 15:20:00|828|827.4|826.9|826.3|828.6|828|826.4|825.8|78
1658417100000|2022-07-21 15:25:00|826.7|826.1|828.1|827.5|828.5|827.8|825.6|825|232
1658417400000|2022-07-21 15:30:00|828.3|827.7|828.3|827.7|828.5|827.9|826.1|825.5|101
1658417700000|2022-07-21 15:35:00|828.2|827.6|830.8|830.2|830.8|830.2|827.8|827.2|161
1658418000000|2022-07-21 15:40:00|830.9|830.3|829.1|828.5|831.2|830.6|828.6|828|195
1658418300000|2022-07-21 15:45:00|829.3|828.7|829.4|828.8|830.1|829.5|828.5|827.9|113
1658418600000|2022-07-21 15:50:00|829.5|828.9|830.8|830.2|831|830.4|829.4|828.8|124
1658418900000|2022-07-21 15:55:00|830.9|830.3|833.8|833.2|833.8|833.2|830.6|830|220
1658419200000|2022-07-21 16:00:00|833.7|833.1|837.8|837.2|840.1|839.1|833.7|833.1|564
1658419500000|2022-07-21 16:05:00|838|837.4|837.8|837.2|838.4|837.8|835.9|835.3|401
1658419800000|2022-07-21 16:10:00|838.2|837.6|833.8|833.2|839.1|838.5|833.3|832.7|265
1658420100000|2022-07-21 16:15:00|833.7|833.1|835.5|834.9|836.9|836.3|833.7|833.1|214
1658420400000|2022-07-21 16:20:00|835.4|834.8|835.5|834.9|836.6|836|834.4|833.8|218
1658420700000|2022-07-21 16:25:00|835.3|834.7|834.5|833.9|835.8|835.2|833.5|832.9|177
1658421000000|2022-07-21 16:30:00|834.6|834|833.5|832.9|835|834.4|833.3|832.7|97
1658421300000|2022-07-21 16:35:00|833.6|833|833.1|832.5|834|833.4|832.8|832.2|104
1658421600000|2022-07-21 16:40:00|833|832.4|832.5|831.9|834|833.4|832.5|831.9|89
1658421900000|2022-07-21 16:45:00|832|831.4|832.5|831.9|832.7|832.1|831.3|830.7|274
1658422200000|2022-07-21 16:50:00|832.4|831.8|832.6|832|833.6|832.9|831.5|830.9|176
1658422500000|2022-07-21 16:55:00|832.7|831.7|831.6|831|832.8|831.8|831.2|830.6|175
1658422800000|2022-07-21 17:00:00|831.7|831.1|829.9|829.3|831.9|831.3|828.9|828.2|199
1658423100000|2022-07-21 17:05:00|829.8|829.2|831|830.4|831.7|831.1|828.7|828.1|275
1658423400000|2022-07-21 17:10:00|830.7|830.1|830.7|830.1|831.1|830.5|830.2|829.6|105
1658423700000|2022-07-21 17:15:00|830.6|830|830.9|830.3|831.2|830.6|829.9|829.3|93
1658424000000|2022-07-21 17:20:00|831|830.4|831.4|830.8|831.6|831|830.6|829.9|39
1658424300000|2022-07-21 17:25:00|831.3|830.7|830.8|830.2|831.4|830.8|830.4|829.8|59
1658424600000|2022-07-21 17:30:00|830.6|830|827.1|826.5|830.8|830.2|826.6|826|274
1658424900000|2022-07-21 17:35:00|827|826.4|825.2|824.6|828.3|827.5|824.7|824.1|303
1658425200000|2022-07-21 17:40:00|825|824.4|823.6|823|825.1|824.5|823.1|822.5|213
1658425500000|2022-07-21 17:45:00|823.5|822.9|817.6|817|823.5|822.9|816.9|816.3|1035
1658425800000|2022-07-21 17:50:00|817.3|816.7|814.5|813.9|817.7|817|813.3|812.5|647
1658426100000|2022-07-21 17:55:00|814.7|814.1|810.8|810.2|815.5|814.9|810.5|809.9|929
1658426400000|2022-07-21 18:00:00|810.9|810.3|804.3|803.7|812|811.4|802.1|801.5|1872
1658426700000|2022-07-21 18:05:00|804.6|803.6|810|809.4|810.4|809.8|804.3|803.6|776
1658427000000|2022-07-21 18:10:00|810.1|809.5|812.6|812|816.6|815.9|809|808.4|1472
1658427300000|2022-07-21 18:15:00|812.8|812.2|815.2|814.6|818.6|818|812.6|812|1083
1658448000000|2022-07-22 00:00:00|809.2|808.2|810.1|809.5|811.3|810.3|807.1|806.5|315
1658448300000|2022-07-22 00:05:00|810.4|809.1|813.4|811.9|813.6|812.9|810|808.9|48
1658448600000|2022-07-22 00:10:00|812.8|811.8|811.9|811.3|814|813.1|811.9|811|10
1658448900000|2022-07-22 00:15:00|812.2|811.2|810.7|809.7|812.2|811.6|810.1|809.4|20
1658449200000|2022-07-22 00:20:00|811|810|811.3|810.7|811.3|810.7|810.4|809.5|48
1658449500000|2022-07-22 00:25:00|810.9|810.3|808.9|808.3|811.3|810.6|808.3|807.3|55
1658449800000|2022-07-22 00:30:00|809|808|803.2|802.6|809.3|808.6|802.8|801.9|163
1658450100000|2022-07-22 00:35:00|803.3|802.7|800.9|799.9|803.7|802.7|800.5|799.8|61
1658450400000|2022-07-22 00:40:00|801|800|800.7|800.1|801.9|801.3|800.4|799.8|30
1658450700000|2022-07-22 00:45:00|800.5|799.9|799|798.4|801.3|800.7|798.5|797.5|65
1658451000000|2022-07-22 00:50:00|798.7|798|798.1|797.5|799.6|798.8|797.8|797.1|98
1658451300000|2022-07-22 00:55:00|798.2|797.2|794.7|794.1|798.2|797.2|793.8|793.2|108
1658451600000|2022-07-22 01:00:00|794.6|794|795.2|794.6|795.9|795.2|794.4|793.7|35
1658451900000|2022-07-22 01:05:00|794.8|794.2|792.3|791.7|796.2|795.2|792.3|791.2|110
1658452200000|2022-07-22 01:10:00|792.2|791.6|790.7|789.2|792.8|791.6|789.6|788.8|137
1658452500000|2022-07-22 01:15:00|790.8|789.3|789.7|789.1|790.9|790.1|789.5|788.2|48
1658452800000|2022-07-22 01:20:00|790.7|789.2|787.4|786.4|791.5|790.7|787.2|786.4|299
1658453100000|2022-07-22 01:25:00|787.3|786.3|787.6|786.6|787.9|787.1|785.7|785|103
1658453400000|2022-07-22 01:30:00|787.4|786.4|786.9|785.9|789.2|787.7|786.3|785.2|132
1658453700000|2022-07-22 01:35:00|787.2|785.7|789.3|788.7|789.6|788.9|786.5|785.6|31
1658454000000|2022-07-22 01:40:00|789.4|788.8|791.1|790.1|791.2|790.1|788.8|788|54
1658454300000|2022-07-22 01:45:00|791|790.4|790.8|790.2|791.7|791.1|790.5|789.5|42
1658454600000|2022-07-22 01:50:00|790.9|789.9|790.8|790.2|791.1|790.5|790.3|789.5|19
1658454900000|2022-07-22 01:55:00|790.7|790.1|790.9|789.9|791|790.2|789.7|788.5|24
1658455200000|2022-07-22 02:00:00|791.2|790.2|790.1|789.1|791.5|790.4|789.7|788.5|26
1658455500000|2022-07-22 02:05:00|790.2|789.2|793|792.4|793.1|792.5|790|789.1|90
1658455800000|2022-07-22 02:10:00|793.3|792.7|795.6|795|795.7|795.1|793.3|792.7|130
1658456100000|2022-07-22 02:15:00|795.5|794.9|795.9|794.9|796.4|795.7|795.2|794.6|43
1658456400000|2022-07-22 02:20:00|795.8|795.2|796.7|796.1|797.1|796.2|795.8|795.2|22
1658456700000|2022-07-22 02:25:00|797.1|796.3|797|796.4|798|797.1|796.8|796.2|14
1658457000000|2022-07-22 02:30:00|796.9|796.3|796.4|795.4|797.4|796.7|795.5|794.9|51
1658457300000|2022-07-22 02:35:00|796.2|795.6|795.9|795.3|796.9|796.2|795.6|794.7|16
1658457600000|2022-07-22 02:40:00|795.8|795.2|795.3|794.7|795.9|795.3|795.3|794.6|36
1658457900000|2022-07-22 02:45:00|795.5|794.9|796.3|795.7|797|795.7|794.3|793.7|57
1658458200000|2022-07-22 02:50:00|796.4|795.4|797.1|796.5|797.4|796.7|796|795.4|11
1658458500000|2022-07-22 02:55:00|797.3|796.7|797.4|796.8|797.6|797|797.1|796.5|22
1658458800000|2022-07-22 03:00:00|798.3|797.4|798.1|797.5|798.4|797.5|797.2|796.5|29
1658459100000|2022-07-22 03:05:00|798.2|797.6|798.6|797.6|798.6|797.9|797.7|797.1|18
1658459400000|2022-07-22 03:10:00|798.7|797.7|799.7|798.2|799.9|799|798.5|797.7|35
1658459700000|2022-07-22 03:15:00|799.5|798.5|800.3|799.3|801|800.1|799|798.4|38
1658460000000|2022-07-22 03:20:00|800.6|799.1|797.7|796.7|800.7|799.2|797.7|796.4|30
1658460300000|2022-07-22 03:25:00|797.1|796.1|795.9|795.3|797.1|796.2|795.3|794.6|35
1658460600000|2022-07-22 03:30:00|796|795.4|796.4|795.8|797|796.4|796|795.1|17
1658460900000|2022-07-22 03:35:00|796.2|795.6|796.2|794.7|796.3|795.6|794.6|794|15
1658461200000|2022-07-22 03:40:00|795.8|794.8|795.7|795.1|796.3|795.4|795.7|794.8|3
1658461500000|2022-07-22 03:45:00|796|795|793|792|796.3|795.4|792.7|791.9|91
1658461800000|2022-07-22 03:50:00|792.7|792.1|792.2|790.7|793.4|792.4|789.6|788.8|90
1658462100000|2022-07-22 03:55:00|792.3|790.8|793.3|791.8|794.4|793.2|792.3|790.8|11
1658462400000|2022-07-22 04:00:00|793.2|791.7|794.9|793.4|795.1|793.6|792.4|791|30
1658462700000|2022-07-22 04:05:00|794|792.5|794.7|793.7|794.9|793.7|793.4|792.3|9
1658463000000|2022-07-22 04:10:00|794.5|793.9|794.5|793.5|794.7|793.9|794.4|793.5|2
1658463300000|2022-07-22 04:15:00|794.4|793.8|794|793.4|794.5|793.8|793.8|793.2|4
1658463600000|2022-07-22 04:20:00|794.6|793.1|794.8|793.3|794.9|793.5|793.7|792.4|12
1658463900000|2022-07-22 04:25:00|794.5|793.5|795.4|793.9|795.4|793.9|794.5|793.3|1
1658464200000|2022-07-22 04:30:00|795.3|793.8|792.6|791.1|795.3|794|792.5|791.1|12
1658464500000|2022-07-22 04:35:00|791.9|791.3|792.2|791.6|792.9|791.9|791.5|790.8|19
1658464800000|2022-07-22 04:40:00|792.3|791.3|792.2|791.2|792.4|791.6|792.1|790.9|1
1658465100000|2022-07-22 04:45:00|792.3|791.6|794|792.5|794|792.7|792.1|790.9|18
1658465400000|2022-07-22 04:50:00|793.9|792.4|794.6|793.1|794.6|793.5|793|791.8|20
1658465700000|2022-07-22 04:55:00|794.5|793.5|794.2|793.2|795|794.3|793.9|793.2|18
1658466000000|2022-07-22 05:00:00|793.7|792.7|793.3|792.3|793.7|792.7|792|790.9|14
1658466300000|2022-07-22 05:05:00|793.2|792.2|791.4|790.8|793.4|792.2|790.5|789.5|58
1658466600000|2022-07-22 05:10:00|791.5|790.5|792.2|791.2|792.2|791.3|790.2|789.1|9
1658466900000|2022-07-22 05:15:00|791.8|791.3|793.5|792.5|793.5|792.6|791.7|791.1|29
1658467200000|2022-07-22 05:20:00|793.2|792.2|793.4|792.8|793.8|793.2|793.1|792.1|15
1658467500000|2022-07-22 05:25:00|793.6|793|795|794|795.1|794.2|793.6|792.7|13
1658467800000|2022-07-22 05:30:00|794.5|793.9|794.5|793.5|795.2|794.4|794|793.2|30
1658468100000|2022-07-22 05:35:00|794.2|793.6|793.2|792.6|794.2|793.6|792|790.7|28
1658468400000|2022-07-22 05:40:00|793.4|792.8|795|794.4|795|794.4|793.2|792.4|31
1658468700000|2022-07-22 05:45:00|794.9|794.3|794.8|793.8|796.2|795.3|794.1|793.3|41
1658469000000|2022-07-22 05:50:00|794.4|793.6|794.4|793.8|795.1|794.5|794.2|793.3|6
1658469300000|2022-07-22 05:55:00|794.3|793.3|794.8|793.8|795.8|794.9|793.9|793.1|9
1658469600000|2022-07-22 06:00:00|794.9|793.4|796.4|795.8|797.8|796.8|794.6|793.4|30
1658469900000|2022-07-22 06:05:00|796.3|795.7|793.8|792.8|796.7|795.9|793.6|792.8|29
1658470200000|2022-07-22 06:10:00|793.5|792.5|794.9|794.3|795|794.3|793.2|792.4|22
1658470500000|2022-07-22 06:15:00|794.8|794.2|797.8|796.8|797.9|797.3|794.7|793.7|93
1658470800000|2022-07-22 06:20:00|797.5|796.9|796.6|796|797.8|797.2|796.6|795.6|14
1658471100000|2022-07-22 06:25:00|796.8|796.2|797.6|797|797.8|797.1|795.7|795|21
1658471400000|2022-07-22 06:30:00|797.7|797.1|795.4|794.8|798.6|797.9|795|794.4|66
1658471700000|2022-07-22 06:35:00|795.9|794.9|796.7|796.1|797.6|797|795.8|794.8|8
1658472000000|2022-07-22 06:40:00|796.8|796.2|796.8|795.8|798.5|797.9|796.2|795.5|61
1658472300000|2022-07-22 06:45:00|797.1|796.1|798.4|797.8|798.7|798.1|796.9|796|40
1658472600000|2022-07-22 06:50:00|798.7|798.1|798.9|798.3|799.1|798.3|797.9|797|37
1658472900000|2022-07-22 06:55:00|799|798.4|799.7|799.1|799.8|799.1|799|798.4|36
1658473200000|2022-07-22 07:00:00|800.3|799.3|797.6|796.6|800.3|799.4|796.1|795.5|124
1658473500000|2022-07-22 07:05:00|797.4|796.8|798.6|797.6|799|798|797.4|796.5|22
1658473800000|2022-07-22 07:10:00|798.5|797.5|798.9|798.3|799.1|798.3|797.7|796.8|20
1658474100000|2022-07-22 07:15:00|799.1|798.1|799.2|798.6|799.7|799|798.4|797.8|15
1658474400000|2022-07-22 07:20:00|799.6|798.9|799.4|798.8|800.3|799.5|799.2|798.4|13
1658474700000|2022-07-22 07:25:00|799.3|798.7|799.2|798.6|801.6|800.7|799.2|798.6|73
1658475000000|2022-07-22 07:30:00|799|798.4|793.5|792.5|799|798.4|792.7|792|95
1658475300000|2022-07-22 07:35:00|793.3|792.3|791.4|790.8|794.5|793.6|791.2|790.3|86
1658475600000|2022-07-22 07:40:00|790.9|790.3|791.8|791.2|792.5|791.6|790.4|789.6|89
1658475900000|2022-07-22 07:45:00|791.7|791.1|793.3|792.7|794.2|793.4|791.7|791.1|38
1658476200000|2022-07-22 07:50:00|793.6|792.6|792.6|792|793.7|793.1|791.9|791.3|23
1658476500000|2022-07-22 07:55:00|792.1|791.5|791.3|790.7|792.2|791.6|791.2|790.2|35
1658476800000|2022-07-22 08:00:00|791.1|790.5|790.8|790.2|791.4|790.8|789.1|788.4|72
1658477100000|2022-07-22 08:05:00|790.3|789.7|791.3|790.7|793.1|792.5|790.3|789.7|75
1658477400000|2022-07-22 08:10:00|791.4|790.4|789.1|788.5|791.4|790.5|788.9|787.9|68
1658477700000|2022-07-22 08:15:00|789|788.4|790.4|789.4|790.5|789.7|788.8|787.9|29
1658478000000|2022-07-22 08:20:00|790.8|789.3|791.9|790.9|792.4|791.5|790.8|789.3|28
1658478300000|2022-07-22 08:25:00|791.6|791|791.7|790.7|792.7|792.1|790.4|789.4|48
1658478600000|2022-07-22 08:30:00|791.4|790.8|790.5|789.5|792.8|792|790.5|789.5|23
1658478900000|2022-07-22 08:35:00|790.4|789.4|791.6|791|792|791.2|790.1|789.2|30
1658479200000|2022-07-22 08:40:00|791.7|791.1|792.1|791.5|792.7|791.8|791.1|790.3|13
1658479500000|2022-07-22 08:45:00|792.3|791.3|784.5|783.5|792.8|792|783.2|782.4|273
1658479800000|2022-07-22 08:50:00|784.4|783.8|790.2|789.6|791|790.4|783.8|782.7|138
1658480100000|2022-07-22 08:55:00|790.5|789.5|792|790.5|793.1|792.2|789.3|788.5|110
1658480400000|2022-07-22 09:00:00|791.6|790.6|792.6|791.6|794.5|793.3|791.2|790.3|43
1658480700000|2022-07-22 09:05:00|793|791.5|792.8|791.8|794.3|793.4|792|791.2|55
1658481000000|2022-07-22 09:10:00|793.2|791.7|794.1|793.5|794.1|793.5|792.1|791.3|13
1658481300000|2022-07-22 09:15:00|793.8|792.8|792.6|791.6|795.2|794.2|791.8|790.9|75
1658481600000|2022-07-22 09:20:00|792.3|791.7|792.8|791.8|793.8|792.9|791.8|790.9|34
1658481900000|2022-07-22 09:25:00|793|792|790.3|789.7|793.2|792.3|789.8|788.7|19
1658482200000|2022-07-22 09:30:00|790.8|789.8|791.1|790.5|791.8|791|790.3|789.5|15
1658482500000|2022-07-22 09:35:00|791.2|790.2|790.3|789.7|791.8|790.9|789.8|788.8|24
1658482800000|2022-07-22 09:40:00|790.5|789.9|789.8|788.3|790.5|789.9|789.2|788.3|25
1658483100000|2022-07-22 09:45:00|789.4|788.4|789.3|788.7|790.4|789.5|788.2|787|99
1658483400000|2022-07-22 09:50:00|789.4|788.4|788.9|787.9|789.4|788.4|785.8|784.9|92
1658483700000|2022-07-22 09:55:00|788.8|787.8|791.5|790|791.7|791.1|788.5|787.4|91
1658484000000|2022-07-22 10:00:00|790.9|789.9|787.9|787.3|791.8|791.1|787.8|787|98
1658484300000|2022-07-22 10:05:00|788|787.4|786.4|785.8|788|787.4|786.1|785.2|50
1658484600000|2022-07-22 10:10:00|786.3|785.7|786.9|786.3|787.2|786.6|785.8|785.1|28
1658484900000|2022-07-22 10:15:00|786.8|786.2|785.9|785.3|787|786.4|785.8|785|47
1658485200000|2022-07-22 10:20:00|786.2|785.2|786.1|785.5|786.6|785.5|785.5|784.9|39
1658485500000|2022-07-22 10:25:00|786.2|785.2|784.9|784.3|786.3|785.7|784.9|784|39
1658485800000|2022-07-22 10:30:00|785|784|783.5|782.9|785.8|784.9|783.1|782.5|132
1658486100000|2022-07-22 10:35:00|783.3|782.7|785|784.4|785.7|784.8|782.7|782.1|111
1658486400000|2022-07-22 10:40:00|784.9|784.3|785.7|785.1|786.7|786.1|784.6|784|69
1658486700000|2022-07-22 10:45:00|785.5|784.9|787.1|786.1|787.3|786.7|785.3|784.4|71
1658487000000|2022-07-22 10:50:00|786.8|786.2|787.4|786.4|788.1|787.1|786.5|785.8|43
1658487300000|2022-07-22 10:55:00|787.3|786.3|785.6|785|787.4|786.6|785.5|784.7|21
1658487600000|2022-07-22 11:00:00|785.5|784.9|784.2|783.6|785.9|785.2|784.2|783.6|37
1658487900000|2022-07-22 11:05:00|784.4|783.8|785.1|784.1|785.3|784.7|784.2|783.6|60
1658488200000|2022-07-22 11:10:00|785|784.4|784.5|783.9|785.3|784.6|784|783.2|33
1658488500000|2022-07-22 11:15:00|784.9|784.3|787.7|786.7|787.8|787.2|784.9|784.3|55
1658488800000|2022-07-22 11:20:00|787.4|786.8|788.6|788|789.1|788.5|787.3|786.7|76
1658489100000|2022-07-22 11:25:00|788.7|788.1|787.9|787.3|789|788.4|787.3|786.6|47
1658489400000|2022-07-22 11:30:00|787.7|786.7|787.8|787.2|789.1|788.5|787.4|786.7|85
1658489700000|2022-07-22 11:35:00|787.7|787.1|788|787|788|787.4|786.9|786.2|21
1658490000000|2022-07-22 11:40:00|788.2|786.7|788.4|787.8|789.4|788.5|787.2|786.5|27
1658490300000|2022-07-22 11:45:00|788.5|787.5|789.6|789|790.1|789.4|788.2|787.4|93
1658490600000|2022-07-22 11:50:00|789.5|788.9|787.2|786.6|789.7|788.9|786.8|786.2|176
1658490900000|2022-07-22 11:55:00|787.4|786.4|790.2|789.6|791.8|791|787.2|786.4|214
1658491200000|2022-07-22 12:00:00|790|789.4|786.2|785.6|790|789.4|786.2|785.2|60
1658491500000|2022-07-22 12:05:00|786.3|785.7|786.8|785.8|787.3|786.6|785.5|784.9|62
1658491800000|2022-07-22 12:10:00|786.7|786.1|791|790.4|791.6|791|786.1|785.2|255
1658492100000|2022-07-22 12:15:00|791.1|790.1|790.8|790.2|791.1|790.5|790.4|789.6|81
1658492400000|2022-07-22 12:20:00|791.3|790.7|793|792.4|793.8|793.1|791.1|790.4|184
1658492700000|2022-07-22 12:25:00|793.1|792.1|799.6|799|799.9|799|792.8|791.8|368
1658493000000|2022-07-22 12:30:00|799.8|799.2|795|794.4|800.5|799.3|794.8|793.8|238
1658493300000|2022-07-22 12:35:00|795.6|794.6|796.2|794.7|796.6|796|794.7|794|67
1658493600000|2022-07-22 12:40:00|796.1|795.1|796.5|795.5|797|795.9|795.5|794.5|194
1658496600000|2022-07-22 13:30:00|795.7|795.1|787.5|786.9|799.4|798.6|786.6|786|1637
1658496900000|2022-07-22 13:35:00|787.7|787.1|781.7|781.1|787.7|787.1|780.4|779.8|831
1658497200000|2022-07-22 13:40:00|781.5|780.9|778.5|777.9|785|784.3|778.4|777.8|922
1658497500000|2022-07-22 13:45:00|778.6|778|781.2|780.6|781.5|780.9|775.6|775|1728
1658497800000|2022-07-22 13:50:00|780.8|780.2|781.1|780.5|783.2|782.6|778.5|777.9|770
1658498100000|2022-07-22 13:55:00|780.9|780.3|784.5|783.9|786.3|785.7|780.4|779.8|916
1658498400000|2022-07-22 14:00:00|784.3|783.7|783.1|782.5|785.3|784.7|780.7|780.1|678
1658498700000|2022-07-22 14:05:00|782.5|781.9|781.2|780.6|784|783.4|778.3|777.7|764
1658499000000|2022-07-22 14:10:00|781.1|780.5|788.9|788.3|789.3|788.7|780.3|779.7|1083
1658499300000|2022-07-22 14:15:00|788.8|788.2|791.6|791|793|792.4|788.6|788|882
1658499600000|2022-07-22 14:20:00|791.5|790.9|788|787.4|794|793.4|787.9|787.3|718
1658499900000|2022-07-22 14:25:00|787.9|787.3|789.3|788.7|791.2|790.6|787.5|786.9|489
1658500200000|2022-07-22 14:30:00|789.4|788.8|786.3|785.7|789.4|788.8|785.7|785.1|669
1658500500000|2022-07-22 14:35:00|786.4|785.8|785.8|785.2|786.5|785.9|785|784.4|569
1658500800000|2022-07-22 14:40:00|785.9|785.3|791.6|791|791.6|791|785.7|785.1|611
1658501100000|2022-07-22 14:45:00|791.5|790.9|789.7|789.1|793.6|793|788.8|788.2|523
1658501400000|2022-07-22 14:50:00|789.6|789|785|784.4|789.8|789.2|784.9|784.3|306
1658501700000|2022-07-22 14:55:00|785.1|784.5|785.8|785.2|786.1|785.4|784.9|784.3|328
1658502000000|2022-07-22 15:00:00|785.6|785|785.2|784.6|787|786.4|784.9|784.3|623
1658502300000|2022-07-22 15:05:00|785.1|784.5|782.5|781.9|785.3|784.7|782.5|781.9|278
1658502600000|2022-07-22 15:10:00|782.4|781.8|780.6|780|784.3|783.7|780.1|779.5|464
1658502900000|2022-07-22 15:15:00|780.8|780.2|778.6|778|781.1|780.5|776.6|776|441
1658503200000|2022-07-22 15:20:00|778.4|777.8|781.1|780.5|781.3|780.7|777.3|776.7|424
1658503500000|2022-07-22 15:25:00|781.3|780.7|779.5|778.9|781.9|781.3|779.3|778.7|441
1658503800000|2022-07-22 15:30:00|779.6|779|777.9|777.3|779.6|779|777.3|776.7|364
1658504100000|2022-07-22 15:35:00|778|777.4|779|778.4|779.7|779.1|777.3|776.7|216
1658504400000|2022-07-22 15:40:00|779.3|778.7|775.2|774.6|779.3|778.7|775|774.4|480
1658504700000|2022-07-22 15:45:00|775.3|774.7|769.8|769.2|775.6|775|766.7|766.1|910
1658505000000|2022-07-22 15:50:00|769.6|769|773.7|773.1|774.9|774.3|768.7|768.1|680
1658505300000|2022-07-22 15:55:00|773.8|773.2|773.1|772.5|774.6|774|771.6|771|300
1658505600000|2022-07-22 16:00:00|772.9|772.3|775.5|774.9|776.4|775.8|770|769.4|452
1658505900000|2022-07-22 16:05:00|775.4|774.8|776|775.4|776.5|775.7|774.6|774|258
1658506200000|2022-07-22 16:10:00|776.1|775.5|775|774.4|776.5|775.9|774.1|773.5|211
1658506500000|2022-07-22 16:15:00|775.1|774.5|775.3|774.7|775.3|774.7|771.9|771.3|291
1658506800000|2022-07-22 16:20:00|775.1|774.5|772.9|772.3|775.3|774.7|772.8|772.2|231
1658507100000|2022-07-22 16:25:00|773.1|772.5|774.6|774|774.6|774|771.8|771.2|310
1658507400000|2022-07-22 16:30:00|774.5|773.9|774.2|773.6|774.9|774.3|772.7|772.1|339
1658507700000|2022-07-22 16:35:00|774.3|773.7|773.6|773|774.3|773.7|773.1|772.5|151
1658508000000|2022-07-22 16:40:00|773.5|772.9|769.5|768.9|774.1|773.5|769|768.4|470
1658508300000|2022-07-22 16:45:00|769.4|768.8|770.8|770.2|770.9|770.3|769.2|768.6|199
1658508600000|2022-07-22 16:50:00|770.7|770.1|771.6|771|772.4|771.8|770.6|770|191
1658508900000|2022-07-22 16:55:00|771.9|771.3|771.9|771.3|772.4|771.8|770.9|770.3|185
1658509200000|2022-07-22 17:00:00|772|771.4|771|770.4|772.1|771.5|770.7|770.1|174
1658509500000|2022-07-22 17:05:00|770.8|770.2|772.1|771.5|772.1|771.5|770.4|769.8|230
1658509800000|2022-07-22 17:10:00|772|771.4|772.6|772|773.1|772.5|771.6|771|177
1658510100000|2022-07-22 17:15:00|772.5|771.9|772.6|772|773.1|772.5|772.2|771.6|184
1658510400000|2022-07-22 17:20:00|772.5|771.9|772.1|771.5|772.6|772|771.6|771|253
1658510700000|2022-07-22 17:25:00|772|771.4|771.9|771.3|772.4|771.8|771.4|770.8|306
1658511000000|2022-07-22 17:30:00|771.8|771.2|771.9|771.3|772.2|771.6|771.3|770.7|272
1658511300000|2022-07-22 17:35:00|772|771.4|771.8|771.2|772.5|771.9|771.5|770.9|224
1658511600000|2022-07-22 17:40:00|771.7|771.1|770|769.4|771.8|771.2|769.4|768.8|429
1658511900000|2022-07-22 17:45:00|770.1|769.5|770.6|770|770.9|770.3|768.3|767.7|436
1658512200000|2022-07-22 17:50:00|770.7|770.1|770.5|769.9|771.2|770.6|769.7|769.1|308
1658512500000|2022-07-22 17:55:00|770.4|769.8|770.8|770.2|771.2|770.6|769.8|769.2|374
1658512800000|2022-07-22 18:00:00|770.5|769.9|770.1|769.5|771.8|771.2|769.5|768.9|805
1658513100000|2022-07-22 18:05:00|770.2|769.6|768.9|768.3|770.3|769.7|768.6|768|576
1658513400000|2022-07-22 18:10:00|769|768.4|766.7|766.1|769.1|768.5|765.9|765.3|2245
1658513700000|2022-07-22 18:15:00|766.8|766.2|763.6|762.1|766.8|766.2|762.6|761.8|1182
1658707200000|2022-07-25 00:00:00|800.7|799.2|788.4|787.8|801.7|800.2|783.7|783|1519
1658707500000|2022-07-25 00:05:00|788.6|787.6|786.1|785.5|788.8|788.1|784.6|783.6|282
1658707800000|2022-07-25 00:10:00|786.2|785.2|788.8|787.8|789.1|788.5|785.8|785.1|139
1658708100000|2022-07-25 00:15:00|788.9|788.3|788.5|787.9|792.3|791.6|788.3|787.4|275
1658708400000|2022-07-25 00:20:00|788.7|788.1|787.4|786.8|789.3|788.7|786.2|785.6|150
1658708700000|2022-07-25 00:25:00|787.5|786.9|788.4|787.8|789.5|788.9|785.1|784.5|96
1658709000000|2022-07-25 00:30:00|788.5|787.9|788.2|787.6|789.6|788.6|788.2|787.4|75
1658709300000|2022-07-25 00:35:00|788.5|787.5|788.5|787.9|789|788.4|786.7|786.1|29
1658709600000|2022-07-25 00:40:00|788.4|787.8|788.5|787.5|788.6|788|786.8|786.2|29
1658709900000|2022-07-25 00:45:00|788.2|787.6|786.7|786.1|788.6|788|785.8|785.2|47
1658710200000|2022-07-25 00:50:00|786.8|785.8|786.6|785.6|787.3|786.5|786|785.2|20
1658710500000|2022-07-25 00:55:00|786.4|785.8|784.6|783.6|787.2|786.6|783.9|783.3|96
1658710800000|2022-07-25 01:00:00|784.5|783.9|785.1|784.1|785.6|784.9|783.9|783.3|49
1658711100000|2022-07-25 01:05:00|785|784.4|785.9|785.3|786.1|785.5|784.7|784.1|38
1658711400000|2022-07-25 01:10:00|786|785.4|784.7|784.1|786.1|785.5|784|783.4|26
1658711700000|2022-07-25 01:15:00|784.9|784.3|786.5|785.9|786.8|786.1|784.9|784.3|60
1658712000000|2022-07-25 01:20:00|786.6|785.6|784.4|783.8|786.6|785.8|784.2|783.5|49
1658712300000|2022-07-25 01:25:00|784.5|783.9|784.8|783.8|785.1|784.2|783.9|783.3|18
1658712600000|2022-07-25 01:30:00|784.5|783.9|785.7|785.1|786|785.1|784.2|783.6|12
1658712900000|2022-07-25 01:35:00|785.6|785|786.4|785.8|787.4|786.8|785.6|784.8|44
1658713200000|2022-07-25 01:40:00|786.5|785.9|789|788.4|789.1|788.5|786|785.3|78
1658713500000|2022-07-25 01:45:00|788.9|788.3|788.3|787.3|788.9|788.3|787.5|786.9|36
1658713800000|2022-07-25 01:50:00|788.2|787.2|788.8|788.2|789.7|788.9|788.1|787.1|24
1658714100000|2022-07-25 01:55:00|788.9|788.3|788|787.4|788.9|788.3|787.8|787.1|31
1658714400000|2022-07-25 02:00:00|788.1|787.5|789.2|788.6|789.3|788.7|788.1|787.5|16
1658714700000|2022-07-25 02:05:00|789.1|788.5|788.1|787.1|789.1|788.5|787.4|786.7|31
1658715000000|2022-07-25 02:10:00|788|787.4|786.9|786.3|788.1|787.4|786.9|786.3|12
1658715300000|2022-07-25 02:15:00|787.3|786.2|787.5|786.9|788.3|787.4|786.8|786.1|21
1658715600000|2022-07-25 02:20:00|788.1|787.1|787.8|786.8|788.3|787.7|787.8|786.7|12
1658715900000|2022-07-25 02:25:00|787.6|786.6|787.3|786.7|787.9|786.9|787|786.3|6
1658716200000|2022-07-25 02:30:00|787.4|786.4|787.8|787.2|788.3|787.7|787|786.3|13
1658716500000|2022-07-25 02:35:00|787.9|786.9|787.8|786.8|788.3|787.2|787.1|786.5|11
1658716800000|2022-07-25 02:40:00|787.5|786.9|789.7|789.1|789.7|789.1|787.5|786.6|25
1658717100000|2022-07-25 02:45:00|789.8|789.2|790.1|789.1|790.4|789.8|789.7|789.1|47
1658717400000|2022-07-25 02:50:00|790|789|790.6|789.6|791|790.4|789.8|789|33
1658717700000|2022-07-25 02:55:00|790.5|789.9|789.8|789.2|790.6|789.9|788.9|788.3|31
1658718000000|2022-07-25 03:00:00|789.5|788.9|790.9|789.9|791.1|790.3|789.5|788.9|49
1658718300000|2022-07-25 03:05:00|790.8|790.2|790.3|789.3|791.1|790.2|790.2|788.9|15
1658718600000|2022-07-25 03:10:00|790.5|789|790|789.4|790.5|789.4|789.7|788.9|1
1658718900000|2022-07-25 03:15:00|790.1|789.5|790.9|790.3|790.9|790.3|790.1|789.2|190
1658719200000|2022-07-25 03:20:00|790.8|790.2|790.4|789.8|790.8|790.2|790|789.1|7
1658719500000|2022-07-25 03:25:00|790.5|789.5|790.5|789.5|790.9|790.1|790.4|789.4|3
1658719800000|2022-07-25 03:30:00|790.4|789.8|790.2|789.6|790.8|789.9|790.2|789.3|6
1658720100000|2022-07-25 03:35:00|790.3|789.7|790.8|789.8|790.8|790.1|790.3|789.5|2
1658720400000|2022-07-25 03:40:00|790.7|790.1|790.5|789.5|790.8|790.1|790.5|789.5|7
1658720700000|2022-07-25 03:45:00|790|789.4|790.2|789.2|790.3|789.6|790|789.2|11
1658721000000|2022-07-25 03:50:00|790|789.4|790.5|789.5|790.6|790|790|789.2|8
1658721300000|2022-07-25 03:55:00|790.2|789.6|791|790|791.5|790.8|790.2|789.5|23
1658721600000|2022-07-25 04:00:00|790.9|790.3|790.6|790|791.6|790.6|790.6|789.7|3
1658721900000|2022-07-25 04:05:00|790.7|789.7|790.8|790.2|790.8|790.2|790.4|789.7|2
1658722200000|2022-07-25 04:10:00|790.9|790.3|791.2|790.6|791.5|790.6|790.9|790.2|5
1658722500000|2022-07-25 04:15:00|791.4|790.4|791|790.4|791.5|790.6|791|790.2|6
1658722800000|2022-07-25 04:20:00|791.2|790.6|791.4|790.8|791.5|790.8|791.2|790.5|2
1658723100000|2022-07-25 04:25:00|791.7|791.1|792.2|791.6|792.4|791.8|791.7|791.1|9
1658723400000|2022-07-25 04:30:00|792.3|791.7|791.7|791.1|792.6|792|790.9|790.1|38
1658723700000|2022-07-25 04:35:00|791.8|790.8|791.2|790.2|791.8|790.9|791|790.2|2
1658724000000|2022-07-25 04:40:00|791.1|790.1|792.1|791.1|792.1|791.3|791|790.1|3
1658724300000|2022-07-25 04:45:00|792|791|791.1|790.1|792|791|790.7|789.8|9
1658724600000|2022-07-25 04:50:00|790.8|790.2|791|790|791.1|790.3|790.4|789.5|5
1658724900000|2022-07-25 04:55:00|790.9|790.4|791.1|790.5|791.1|790.5|790.7|790|4
1658725200000|2022-07-25 05:00:00|791|790.4|790.9|790.3|791.1|790.5|790.9|790.3|4
1658725500000|2022-07-25 05:05:00|791|790.4|789.2|788.6|791|790.4|789|788.3|35
1658725800000|2022-07-25 05:10:00|789.3|788.3|786.7|786.1|789.3|788.6|785.8|785.1|47
1658726100000|2022-07-25 05:15:00|786.8|785.8|787.8|786.8|788|787.1|786.7|785.8|32
1658726400000|2022-07-25 05:20:00|787.6|786.6|788.4|787.8|788.4|787.8|787.4|786.6|12
1658726700000|2022-07-25 05:25:00|788.1|787.5|788|787|788.3|787.6|787.3|786.7|15
1658727000000|2022-07-25 05:30:00|787.5|786.9|786.7|786.1|788.2|787.5|786.4|785.8|26
1658727300000|2022-07-25 05:35:00|786.5|785.9|788.3|787.3|788.3|787.6|786|785.3|17
1658727600000|2022-07-25 05:40:00|788|787.4|787|786|788.1|787.4|786.7|786|8
1658727900000|2022-07-25 05:45:00|786.5|785.9|785.6|784.6|786.8|785.9|785|784.4|16
1658728200000|2022-07-25 05:50:00|785.4|784.8|786.6|785.6|786.6|785.6|785.4|784.6|8
1658728500000|2022-07-25 05:55:00|786.5|785.5|787.2|786.6|787.3|786.6|786.2|785.3|14
1658728800000|2022-07-25 06:00:00|787.5|786.5|788.2|787.6|788.4|787.6|787.4|786.5|7
1658729100000|2022-07-25 06:05:00|788.1|787.5|789.6|788.6|789.8|788.9|787.9|787.2|24
1658729400000|2022-07-25 06:10:00|789.8|788.8|790.2|789.2|790.6|789.6|789.7|788.8|17
1658729700000|2022-07-25 06:15:00|790.3|789.3|789.8|788.8|790.6|789.7|789.4|788.8|14
1658730000000|2022-07-25 06:20:00|789.4|789|790|788.5|791.1|790.5|789.2|788.4|32
1658730300000|2022-07-25 06:25:00|789.9|788.4|789.9|789.3|789.9|789.3|789.1|787.6|16
1658730600000|2022-07-25 06:30:00|789.8|788.8|790.4|789.8|790.6|789.8|789.2|788.4|7
1658730900000|2022-07-25 06:35:00|790.5|789.5|789.8|789.2|791.1|790.5|789.4|788.6|33
1658731200000|2022-07-25 06:40:00|790.1|789.1|790.9|789.4|790.9|789.8|789.9|789.1|8
1658731500000|2022-07-25 06:45:00|790.6|790|791.6|791|792|791.1|790.6|789.4|21
1658731800000|2022-07-25 06:50:00|791.5|790.6|791.7|790.7|792.7|791.5|791.5|790.5|7
1658732100000|2022-07-25 06:55:00|791.8|790.8|791.6|790.1|792.7|791.6|791.5|790|8
1658732400000|2022-07-25 07:00:00|791.7|790.2|794|793.4|794.6|793.6|791.2|790.2|126
1658732700000|2022-07-25 07:05:00|794.2|793.6|793.2|792.6|794.7|793.8|792.9|792.2|28
1658733000000|2022-07-25 07:10:00|793.5|792.5|792.8|791.8|793.5|792.6|792.5|791.7|16
1658733300000|2022-07-25 07:15:00|792.6|792|791.8|790.8|794|793.4|791.5|790.6|38
1658733600000|2022-07-25 07:20:00|791.6|791|790.3|789.7|792.7|792.1|790.3|789.7|49
1658733900000|2022-07-25 07:25:00|790.5|789.9|790.7|790.1|790.8|790.2|789.6|788.5|61
1658734200000|2022-07-25 07:30:00|790.6|790|791.5|790.9|792|791.1|789.3|788.5|30
1658734500000|2022-07-25 07:35:00|791.8|791.2|793.3|792.3|793.7|792.9|791.7|791|146
1658734800000|2022-07-25 07:40:00|792.8|791.8|792.3|791.3|793.2|792|791.3|790.1|19
1658735100000|2022-07-25 07:45:00|792.5|791.9|791.5|790.9|792.6|791.9|791.5|790.5|7
1658735400000|2022-07-25 07:50:00|791.7|790.7|791.8|791.2|792.7|792.1|790.9|789.7|48
1658735700000|2022-07-25 07:55:00|791.6|790.6|793.2|792.6|793.3|792.7|790.7|789.8|37
1658736000000|2022-07-25 08:00:00|793.3|792.7|793.2|792.6|793.7|793|792.7|791.8|16
1658736300000|2022-07-25 08:05:00|793.3|792.7|794.2|793.6|795.1|794.4|793.3|792.7|42
1658736600000|2022-07-25 08:10:00|794.5|793.5|793.2|792.6|794.8|794|793|792|26
1658736900000|2022-07-25 08:15:00|793.3|792.3|794.3|793.7|794.5|793.8|793.2|792.3|18
1658737200000|2022-07-25 08:20:00|794.6|794|796.8|795.8|798|797.3|794.2|793.5|35
1658737500000|2022-07-25 08:25:00|796.7|795.7|796|795|797.3|796.7|795.7|795|43
1658737800000|2022-07-25 08:30:00|795.7|795.1|796.9|796.3|797.9|797.3|795.7|795|47
1658738100000|2022-07-25 08:35:00|797|796.4|797.1|796.5|797.4|796.6|796.9|796.3|61
1658738400000|2022-07-25 08:40:00|797|796.4|798.7|798.1|799.5|798.8|796.5|795.5|54
1658738700000|2022-07-25 08:45:00|798.8|798.2|795|794.4|799.3|798.5|795|794.3|162
1658739000000|2022-07-25 08:50:00|795.1|794.5|792.8|792.2|795.3|794.5|792.8|792.2|80
1658739300000|2022-07-25 08:55:00|792.9|792.3|795.4|794.4|796.2|795.4|792.9|792.3|78
1658739600000|2022-07-25 09:00:00|795.2|794.6|794.5|793.9|795.2|794.6|793.2|792.6|48
1658739900000|2022-07-25 09:05:00|794.4|793.8|794.7|794.1|794.8|794.1|792.7|792.1|47
1658740200000|2022-07-25 09:10:00|795|794.4|794.7|793.7|795.7|795.1|793.7|792.6|24
1658740500000|2022-07-25 09:15:00|794.8|794.1|795.2|794.6|795.9|795.3|794.6|793.7|21
1658740800000|2022-07-25 09:20:00|795.5|794.9|795.2|794.6|795.6|795|794.1|793.3|31
1658741100000|2022-07-25 09:25:00|795.4|794.8|794.4|793.8|796|795.4|794.2|793.1|28
1658741400000|2022-07-25 09:30:00|794.5|793.9|794.3|793.3|796|795.1|794|792.9|18
1658741700000|2022-07-25 09:35:00|794.2|793.6|794.8|793.8|795|794.1|793.4|792.4|11
1658742000000|2022-07-25 09:40:00|795.1|794.2|795|794.4|795.9|794.6|794.9|794|2
1658742300000|2022-07-25 09:45:00|794.9|794.3|795.8|794.8|796.1|795.4|794.7|793.7|17
1658742600000|2022-07-25 09:50:00|795.5|794.9|795.2|794.6|796.2|795.5|795|794|21
1658742900000|2022-07-25 09:55:00|795.4|794.8|796|795|796.1|795.4|795.4|794.5|15
1658743200000|2022-07-25 10:00:00|796.1|795.1|794.9|793.9|796.1|795.4|794.5|793.9|19
1658743500000|2022-07-25 10:05:00|795|794|795|794|795.2|794.2|793.5|792.4|26
1658743800000|2022-07-25 10:10:00|794.8|793.8|790.6|789.6|795|794.1|789.3|788.7|165
1658744100000|2022-07-25 10:15:00|790.9|790|791.2|790.6|791.6|790.7|789.3|788.6|55
1658744400000|2022-07-25 10:20:00|791|790.4|791.8|790.8|791.9|790.9|790.4|789.4|24
1658744700000|2022-07-25 10:25:00|791.6|791|791.1|790.1|792.2|791.4|791.1|789.9|4
1658745000000|2022-07-25 10:30:00|791.3|790.3|790.3|789.3|791.4|790.6|790.1|789.1|15
1658745300000|2022-07-25 10:35:00|789.9|789|790|789|790.6|789.8|788.6|787.8|85
1658745600000|2022-07-25 10:40:00|790.3|789.3|789.2|788.6|790.4|789.3|789.2|788.5|8
1658745900000|2022-07-25 10:45:00|789.6|788.8|788.8|787.8|790.4|789.3|788.4|787.5|13
1658746200000|2022-07-25 10:50:00|788.6|788|791.8|790.8|792|791.1|788.5|787.8|27
1658746500000|2022-07-25 10:55:00|791.6|791|789|788.4|791.6|791|789|788.3|14
1658746800000|2022-07-25 11:00:00|789.3|788.7|788.6|788|789.6|788.9|788.3|787.6|38
1658747100000|2022-07-25 11:05:00|788.2|787.6|789.5|788.9|790.1|789.3|788.1|787.5|22
1658747400000|2022-07-25 11:10:00|789.6|788.6|788.3|787.3|789.6|788.7|787.5|786.5|22
1658747700000|2022-07-25 11:15:00|788.1|787.5|790.3|789.3|790.5|789.3|787.6|786.6|19
1658748000000|2022-07-25 11:20:00|790.1|789.5|790.1|789.5|790.6|789.8|789.5|788.6|16
1658748300000|2022-07-25 11:25:00|790.3|789.1|789.3|788.3|790.3|789.7|788.3|787.5|48
1658748600000|2022-07-25 11:30:00|789.5|788.7|789.3|788.7|790.6|789.6|788.8|787.9|7
1658748900000|2022-07-25 11:35:00|789.4|788.8|791.5|790.9|792.3|791.3|789|788.3|114
1658749200000|2022-07-25 11:40:00|791.6|791|792.3|791.7|792.7|792.1|791.1|790.4|56
1658749500000|2022-07-25 11:45:00|792.2|791.6|791.7|790.7|792.9|792|791.1|790.2|32
1658749800000|2022-07-25 11:50:00|791.8|790.3|791|790|792.6|791.7|790.6|789.6|26
1658750100000|2022-07-25 11:55:00|790.9|789.9|791.6|791|792.3|791.3|790.8|789.8|60
1658750400000|2022-07-25 12:00:00|791.4|790.8|791|790.4|791.4|790.8|789.7|789.1|32
1658750700000|2022-07-25 12:05:00|790.8|790.2|793.7|792.7|794.2|793.4|790.6|789.7|125
1658751000000|2022-07-25 12:10:00|793.5|793.1|792.2|791.6|795|794.2|792.2|791.2|68
1658751300000|2022-07-25 12:15:00|792|791.4|792.2|791.2|792.7|792|790.9|790.2|50
1658751600000|2022-07-25 12:20:00|792.3|791.6|793.5|792|794.5|793.8|791.9|791.2|103
1658751900000|2022-07-25 12:25:00|793.6|792.1|793|792.4|794.5|793.7|792.2|791.2|36
1658752200000|2022-07-25 12:30:00|792.9|792.3|792.7|791.7|794.1|793.3|792.3|791.5|61
1658752500000|2022-07-25 12:35:00|793.1|792.1|791.6|791|793.6|793|790.2|789.5|49
1658752800000|2022-07-25 12:40:00|791.7|791.1|791.3|790.3|793|791.9|790.5|789.3|94
1658755800000|2022-07-25 13:30:00|790.4|789.8|791.5|790.9|793.7|793.1|787.9|787.3|1398
1658756100000|2022-07-25 13:35:00|791.6|791|784.5|783.9|795.2|794.6|784.2|783.6|1176
1658756400000|2022-07-25 13:40:00|784.6|784|788.4|787.8|789.5|788.9|784.5|783.9|567
1658756700000|2022-07-25 13:45:00|788.3|787.7|787.5|786.9|792.7|792.1|787.5|786.9|603
1658757000000|2022-07-25 13:50:00|787.6|787|789.1|788.5|790.5|789.9|787.6|787|320
1658757300000|2022-07-25 13:55:00|789.2|788.6|787.8|787.2|789.9|789.3|787.4|786.8|436
1658757600000|2022-07-25 14:00:00|788.1|787.5|786.1|785.5|789.7|789.1|786.1|785.5|390
1658757900000|2022-07-25 14:05:00|785.9|785.3|783.8|783.2|786.4|785.8|782.7|782.1|358
1658758200000|2022-07-25 14:10:00|783.7|783.1|784.8|784.2|785.9|785.3|783.2|782.6|268
1658758500000|2022-07-25 14:15:00|784.7|784.1|781.2|780.6|785.8|785.2|780.5|779.9|356
1658758800000|2022-07-25 14:20:00|781.3|780.7|777.1|776.5|781.3|780.7|776.4|775.8|584
1658759100000|2022-07-25 14:25:00|777|776.4|774.1|773.5|777.8|777.2|773.1|772.5|518
1658759400000|2022-07-25 14:30:00|774.2|773.6|773.5|772.9|775.8|775.2|771.6|771|607
1658759700000|2022-07-25 14:35:00|773.4|772.8|771.9|771.3|774.1|773.5|769.1|768.5|535
1658760000000|2022-07-25 14:40:00|772|771.4|775.6|775|776.1|775.5|771.2|770.6|553
1658760300000|2022-07-25 14:45:00|775.7|775.1|776.8|776.2|778.1|777.5|774.7|774.1|450
1658760600000|2022-07-25 14:50:00|776.9|776.3|773.2|772.6|777.1|776.5|772.8|772.2|308
1658760900000|2022-07-25 14:55:00|773.3|772.7|771.8|771.2|774.8|774.2|771.5|770.9|219
1658761200000|2022-07-25 15:00:00|771.9|771.3|771.7|771.1|773.3|772.7|769.7|769.1|418
1658761500000|2022-07-25 15:05:00|771.4|770.8|775.2|774.6|775.8|775.1|770.6|770|472
1658761800000|2022-07-25 15:10:00|775.5|774.9|778.7|778.1|778.9|778.3|774.9|774.3|602
1658762100000|2022-07-25 15:15:00|778.6|778|781.4|780.8|782.7|782.1|778.6|778|459
1658762400000|2022-07-25 15:20:00|781.3|780.7|781.7|781.1|783.4|782.8|779.5|778.9|508
1658762700000|2022-07-25 15:25:00|781.8|781.2|781.1|780.5|782.6|782|780.9|780.3|209
1658763000000|2022-07-25 15:30:00|780.9|780.3|782.4|781.8|782.6|782|779.9|779.3|327
1658763300000|2022-07-25 15:35:00|782.2|781.6|782.9|782.3|783.4|782.8|780.6|780|284
1658763600000|2022-07-25 15:40:00|783|782.4|783.3|782.7|784.3|783.7|782.7|782.1|281
1658763900000|2022-07-25 15:45:00|783.4|782.8|783.8|783.2|784.6|784|782.6|782|319
1658764200000|2022-07-25 15:50:00|783.7|783.1|781.9|781.3|784|783.4|780.8|780.2|344
1658764500000|2022-07-25 15:55:00|782.1|781.5|781.7|781.1|782.7|782.1|781.7|781.1|143
1658764800000|2022-07-25 16:00:00|781.6|781|782.9|782.3|782.9|782.3|780.9|780.3|207
1658765100000|2022-07-25 16:05:00|783.1|782.5|784|783.4|784.2|783.6|782.7|782.1|674
1658765400000|2022-07-25 16:10:00|784.1|783.5|783.5|782.9|784.2|783.6|782.9|782.3|153
1658765700000|2022-07-25 16:15:00|783.3|782.7|782.3|781.7|784.4|783.8|782.1|781.5|160
1658766000000|2022-07-25 16:20:00|782.1|781.5|780.6|780|783.6|783|780.4|779.8|230
1658766300000|2022-07-25 16:25:00|780.5|779.9|777.9|777.3|780.5|779.9|777.4|776.8|315
1658766600000|2022-07-25 16:30:00|778|777.4|778.1|777.5|778.8|778.2|777.6|777|253
1658766900000|2022-07-25 16:35:00|778.2|777.6|777.8|777.2|778.8|778.2|777.1|776.5|145
1658767200000|2022-07-25 16:40:00|777.9|777.3|781.3|780.7|781.6|781|777.8|777.2|274
1658767500000|2022-07-25 16:45:00|781.2|780.6|782.6|782|783.1|782.5|781|780.4|164
1658767800000|2022-07-25 16:50:00|782.5|781.9|782.3|781.7|783.1|782.5|782.1|781.5|169
1658768100000|2022-07-25 16:55:00|782.4|781.8|783|782.4|783|782.4|781.6|781|152
1658768400000|2022-07-25 17:00:00|783.1|782.5|781.8|781.2|783.1|782.5|781.8|781.2|178
1658768700000|2022-07-25 17:05:00|782.1|781.5|781.5|780.9|782.3|781.7|781.2|780.3|186
1658769000000|2022-07-25 17:10:00|781.3|780.7|779|778.4|781.5|780.9|778.4|777.8|193
1658769300000|2022-07-25 17:15:00|779.2|778.6|779|778.4|779.8|779.2|778.9|778.3|192
1658769600000|2022-07-25 17:20:00|778.9|778.3|777.7|777.1|779|778.4|777.5|776.9|224
1658769900000|2022-07-25 17:25:00|778|777.4|777.8|777.2|778|777.4|777.2|776.6|179
1658770200000|2022-07-25 17:30:00|777.9|777.3|777.1|776.5|778.4|777.8|777|776.4|309
1658770500000|2022-07-25 17:35:00|777.3|776.7|777.6|777|778.5|777.9|777.3|776.7|179
1658770800000|2022-07-25 17:40:00|777.7|777.1|776.5|775.9|778|777.4|776.5|775.9|193
1658771100000|2022-07-25 17:45:00|776.6|776|779.5|778.9|780|779.4|776.6|776|265
1658771400000|2022-07-25 17:50:00|779.4|778.8|779.6|779|781|780.4|779|778.4|649
1658771700000|2022-07-25 17:55:00|779.7|779.1|779.6|779|780.4|779.8|779|778.4|897
1658772000000|2022-07-25 18:00:00|779.7|779.1|781|780.4|781.5|780.9|779|778.4|351
1658772300000|2022-07-25 18:05:00|780.9|780.3|778|777.4|780.9|780.3|777.9|777.3|331
1658772600000|2022-07-25 18:10:00|778.2|777.6|779.1|778.5|779.7|779.1|777.9|777.3|1957
1658772900000|2022-07-25 18:15:00|779.3|778.7|778.7|777.7|779.7|779.1|778.3|777.7|621
1658793600000|2022-07-26 00:00:00|783.4|782.8|782.8|782.2|785.2|784.2|781.7|781|164
1658793900000|2022-07-26 00:05:00|782.9|782.3|785.6|785|785.9|785.1|782.4|781.8|118
1658794200000|2022-07-26 00:10:00|785.7|785.1|783.7|782.7|786.2|785.5|783.7|782.7|101
1658794500000|2022-07-26 00:15:00|783.5|782.9|787.2|786.2|788.5|787.9|783.5|782.7|75
1658794800000|2022-07-26 00:20:00|787.4|786.4|787.9|787.3|788.1|787.3|786.9|786.1|34
1658795100000|2022-07-26 00:25:00|788|787.4|789.6|788.6|789.9|789|787.9|787.2|44
1658795400000|2022-07-26 00:30:00|789.4|788.8|789.2|788.6|789.6|788.9|788.9|788.1|27
1658795700000|2022-07-26 00:35:00|789.1|788.5|789.7|788.7|790.2|789.5|789.1|788.5|17
1658796000000|2022-07-26 00:40:00|789.4|788.8|790.2|789.6|790.6|789.8|789.2|788.4|22
1658796300000|2022-07-26 00:45:00|790.3|789.7|789.9|789.3|790.5|789.8|789.8|789.2|13
1658796600000|2022-07-26 00:50:00|789.7|788.9|789.7|789.1|790.2|789.3|789|788.4|22
1658796900000|2022-07-26 00:55:00|789.5|788.9|789.7|788.7|790.3|789.6|789|788.4|20
1658797200000|2022-07-26 01:00:00|789.4|788.8|790.8|789.8|790.9|790.1|788.9|787.9|35
1658797500000|2022-07-26 01:05:00|791.5|790.2|792.8|791.8|792.8|792.1|791.2|790.2|61
1658797800000|2022-07-26 01:10:00|792.4|791.7|792|791|792.8|792.2|791.6|790.9|11
1658798100000|2022-07-26 01:15:00|791.8|790.8|792.1|791.1|792.8|791.8|791.4|790.7|24
1658798400000|2022-07-26 01:20:00|791.9|791.3|792|791|792.8|791.6|791.1|790.5|17
1658798700000|2022-07-26 01:25:00|792.2|791.2|791.7|791.1|792.3|791.6|791.7|790.4|6
1658799000000|2022-07-26 01:30:00|792.1|791.4|792.3|791.3|792.4|791.6|791.7|790.8|24
1658799300000|2022-07-26 01:35:00|791.9|791.1|791.4|790.4|792.7|791.6|791.2|790.4|13
1658799600000|2022-07-26 01:40:00|791.2|790.6|795.3|794.3|795.3|794.4|791.2|790.4|108
1658799900000|2022-07-26 01:45:00|795|794|794|793|795|794.3|792.9|792|71
1658800200000|2022-07-26 01:50:00|793.9|793.3|794.9|794.3|795.3|794.7|793.9|793.3|41
1658800500000|2022-07-26 01:55:00|795.2|794.6|794.8|793.8|795.4|794.8|794.3|793.7|39
1658800800000|2022-07-26 02:00:00|794.7|793.7|793.7|793.1|794.8|793.8|793.7|792.8|12
1658801100000|2022-07-26 02:05:00|793.8|792.8|794.4|793.8|794.6|794|793.7|792.8|13
1658801400000|2022-07-26 02:10:00|794.6|793.6|794.8|793.8|794.9|794.3|793.9|793.3|9
1658801700000|2022-07-26 02:15:00|794.5|793.9|793.4|792.8|794.7|793.9|793.3|792.2|5
1658802000000|2022-07-26 02:20:00|793.5|792.9|794.3|793.3|794.5|793.6|793.5|792.8|6
1658802300000|2022-07-26 02:25:00|793.9|793.8|794.8|793.8|794.8|794.1|793.9|793.6|17
1658802600000|2022-07-26 02:30:00|794.6|794|794.2|793.6|794.7|794.1|794.1|793.3|5
1658802900000|2022-07-26 02:35:00|794.3|793.7|794.2|793.6|795|793.9|794.2|793.3|17
1658803200000|2022-07-26 02:40:00|794.5|793.5|795|794|795.1|794.3|794.4|793.5|11
1658803500000|2022-07-26 02:45:00|794.9|794.3|795.2|794.6|796|795.3|794.9|794|13
1658803800000|2022-07-26 02:50:00|795.3|794.7|796.1|795.5|798.5|797.8|795.2|794.5|86
1658804100000|2022-07-26 02:55:00|796.2|795.6|796.8|795.8|797.1|796.3|795.7|795|22
1658804400000|2022-07-26 03:00:00|796.7|796.1|796|795.4|797.1|796.3|795.9|795.1|11
1658804700000|2022-07-26 03:05:00|796.3|795.3|795.1|794.1|796.5|795.9|795|794.1|24
1658805000000|2022-07-26 03:10:00|795.2|794.2|795|794|795.4|794.2|794.8|793.9|4
1658805300000|2022-07-26 03:15:00|794.9|794.3|794.3|793.7|795.2|794.4|794.3|793.3|5
1658805600000|2022-07-26 03:20:00|794.4|793.8|794.3|793.7|795|794.2|794.1|793.4|4
1658805900000|2022-07-26 03:25:00|794.6|794|793.6|792.6|794.6|794|792.8|792.1|41
1658806200000|2022-07-26 03:30:00|793.3|792.7|792.6|792|793.6|792.7|792.4|791.8|9
1658806500000|2022-07-26 03:35:00|792.5|791.9|793.3|792.7|793.3|792.7|792.4|791.8|12
1658806800000|2022-07-26 03:40:00|793.1|792.5|793.4|792.4|793.4|792.7|792.8|792.1|7
1658807100000|2022-07-26 03:45:00|793.1|792.5|793.6|793|793.8|793|793.1|792.4|3
1658807400000|2022-07-26 03:50:00|793.8|793.2|793.3|792.7|793.8|793.2|793.3|792.4|4
1658807700000|2022-07-26 03:55:00|793.6|793|793.9|792.9|794|793.2|793.4|792.3|11
1658808000000|2022-07-26 04:00:00|793.8|793.2|793.9|792.9|793.9|793.2|793.6|792.8|3
1658808300000|2022-07-26 04:05:00|793.8|793.2|793.8|793.2|793.9|793.2|793.6|792.8|2
1658808600000|2022-07-26 04:10:00|793.9|793.3|794.4|793.4|794.4|793.7|793.9|793.3|8
1658808900000|2022-07-26 04:15:00|794.1|793.5|794.5|793|794.5|793.6|794|793|5
1658809200000|2022-07-26 04:20:00|794.2|793.2|794.1|793.5|794.6|793.5|794|793|1
1658809500000|2022-07-26 04:25:00|794.2|793.6|793.1|792.5|794.2|793.6|793.1|792.2|20
1658809800000|2022-07-26 04:30:00|793.5|792.4|793.7|793.1|794.2|793.6|793.3|792.4|12
1658810100000|2022-07-26 04:35:00|793.6|793|793.2|792.2|793.7|793|792.8|791.9|4
1658810400000|2022-07-26 04:40:00|793|792|792.3|791.7|793|792.2|792|791.4|19
1658810700000|2022-07-26 04:45:00|792.2|791.6|792.1|791.1|792.4|791.7|791.7|791.1|5
1658811000000|2022-07-26 04:50:00|792|791.4|791.4|790.4|792.1|791.4|790.8|790.2|9
1658811300000|2022-07-26 04:55:00|791.2|790.6|791.6|790.6|791.6|790.9|791|790.1|6
1658811600000|2022-07-26 05:00:00|791.4|790.4|792.3|791.7|792.5|791.9|791.4|790.4|19
1658811900000|2022-07-26 05:05:00|792.8|792.2|792.4|791.4|793|792.3|791.8|790.9|14
1658812200000|2022-07-26 05:10:00|792.3|791.7|791.1|790.5|792.4|791.7|791.1|790.4|2
1658812500000|2022-07-26 05:15:00|791.2|790.6|790.3|789.7|791.3|790.6|790.3|789.4|36
1658812800000|2022-07-26 05:20:00|790.4|789.4|790.1|789.5|790.6|789.7|790.1|789.4|4
1658813100000|2022-07-26 05:25:00|790.4|789.4|790.4|789.4|791.3|790.7|789.6|789|53
1658813400000|2022-07-26 05:30:00|790.3|789.7|791.6|791|791.7|791|790.2|789.2|12
1658813700000|2022-07-26 05:35:00|791.7|790.7|791.4|790.4|792.2|791.4|791.2|790|27
1658814000000|2022-07-26 05:40:00|791.7|790.8|791.2|790.2|791.7|791|790.8|789.9|7
1658814300000|2022-07-26 05:45:00|791.1|790.1|790.2|789.6|791.6|790.5|790.2|789.4|2
1658814600000|2022-07-26 05:50:00|790.4|789.8|790.7|790.1|791|790.3|790.1|789.4|2
1658814900000|2022-07-26 05:55:00|790.6|790|790.1|789.5|790.6|790|790|789.4|9
1658815200000|2022-07-26 06:00:00|790|789.4|790.6|789.6|790.9|790.3|790|789.4|26
1658815500000|2022-07-26 06:05:00|790.7|789.7|791.8|791.2|791.9|791.2|790.1|789.4|9
1658815800000|2022-07-26 06:10:00|791.9|790.9|792.4|791.4|792.4|791.4|791.4|790.6|19
1658816100000|2022-07-26 06:15:00|792.2|791.6|791.4|790.8|792.2|791.6|791.4|790.6|5
1658816400000|2022-07-26 06:20:00|791.5|790.9|792.5|791.9|792.5|791.9|791.5|790.7|9
1658816700000|2022-07-26 06:25:00|792.9|792.3|793.1|792.5|793.1|792.5|792.4|791.8|24
1658817000000|2022-07-26 06:30:00|793|792.4|790.5|789.9|793.2|792.6|790|789.4|66
1658817300000|2022-07-26 06:35:00|790.3|789.7|791.1|790.1|791.6|790.4|790.2|789.6|7
1658817600000|2022-07-26 06:40:00|790.9|789.9|791.7|791.1|791.7|791.1|790.9|789.9|2
1658817900000|2022-07-26 06:45:00|791.9|791.3|793.2|792.2|793.2|792.5|791.9|791|15
1658818200000|2022-07-26 06:50:00|792.9|792.3|793.7|793.1|794.2|793.5|792.9|792.1|191
1658818500000|2022-07-26 06:55:00|793.9|793.3|792.8|792.2|793.9|793.3|792.7|792.1|28
1658818800000|2022-07-26 07:00:00|792.3|791.7|790.9|790.3|792.4|791.7|790.2|789.4|18
1658819100000|2022-07-26 07:05:00|790.8|789.8|790.8|790.2|790.9|790.3|790.3|789.7|8
1658819400000|2022-07-26 07:10:00|790.9|790.3|791.8|790.8|792.1|791.4|790.8|790|15
1658819700000|2022-07-26 07:15:00|791.4|790.6|792|791|792.1|791.2|791.3|790.1|4
1658820000000|2022-07-26 07:20:00|791.8|791.2|790.8|790.2|791.8|791.2|790.6|789.9|3
1658820300000|2022-07-26 07:25:00|790.9|790.3|791.5|790.5|791.6|790.7|789.9|789.2|37
1658820600000|2022-07-26 07:30:00|791.6|790.6|792.8|791.8|792.9|792.1|791.4|790.6|22
1658820900000|2022-07-26 07:35:00|792.6|792|793.1|792.1|793.9|793.2|792.6|791.5|29
1658821200000|2022-07-26 07:40:00|792.9|792.3|792.6|791.6|793.7|792.6|792.6|791.5|0
1658821500000|2022-07-26 07:45:00|792.3|791.7|793.1|792.1|793.6|792.8|791.8|791.1|40
1658821800000|2022-07-26 07:50:00|793|792|792.1|791.5|793.2|792.4|791.6|791|7
1658822100000|2022-07-26 07:55:00|792|791.4|792.6|791.6|792.8|792.2|791.6|790.8|24
1658822400000|2022-07-26 08:00:00|792.7|791.2|791.7|791.1|792.7|791.6|791.5|790.5|379
1658822700000|2022-07-26 08:05:00|791.8|791.2|792.6|792|793|792.4|791.8|791.2|25
1658823000000|2022-07-26 08:10:00|792.8|792.2|792.2|791.2|793|792.4|791.6|790.8|9
1658823300000|2022-07-26 08:15:00|791.9|791.3|793.2|792.2|793.3|792.7|791.8|791|17
1658823600000|2022-07-26 08:20:00|793|792.4|793.3|792.7|793.5|792.9|793|792.4|9
1658823900000|2022-07-26 08:25:00|793.4|792.8|793.6|793|794|793.4|793.4|792.5|40
1658824200000|2022-07-26 08:30:00|794|793.2|794.9|794.3|795.1|794.5|793.8|793.2|54
1658824500000|2022-07-26 08:35:00|794.8|794.2|794|793.4|794.9|794.3|794|793.3|8
1658824800000|2022-07-26 08:40:00|793.9|793.3|794.8|794.2|795.2|794.6|793.8|793.2|22
1658825100000|2022-07-26 08:45:00|794.9|794.3|795.5|794.5|796.3|795.7|794.3|793.7|110
1658825400000|2022-07-26 08:50:00|795.4|794.8|794.5|793.9|796.5|795.9|794.4|793.7|37
1658825700000|2022-07-26 08:55:00|794.8|794.2|794.3|793.7|795|794.3|794|793.2|10
1658826000000|2022-07-26 09:00:00|794.4|793.8|794.7|794.1|795.3|794.6|794.2|793.5|23
1658826300000|2022-07-26 09:05:00|794.8|794.2|794.4|793.8|795.5|794.7|793.9|793.1|14
1658826600000|2022-07-26 09:10:00|794.5|793.9|795.9|795.3|795.9|795.3|794.1|793.5|13
1658826900000|2022-07-26 09:15:00|795.8|795.2|797.8|797.2|798|797.4|795.3|794.4|173
1658827200000|2022-07-26 09:20:00|797.7|797.1|798|797.4|798.3|797.7|797.3|796.6|36
1658827500000|2022-07-26 09:25:00|798.1|797.5|797.5|796.9|798.4|797.6|797|796.4|16
1658827800000|2022-07-26 09:30:00|797.8|796.8|797.1|796.5|798.1|797.3|796.9|796.3|33
1658828100000|2022-07-26 09:35:00|797|796.4|795.8|795.2|797.2|796.6|795.7|795.1|24
1658828400000|2022-07-26 09:40:00|795.9|795.3|796.8|795.8|796.9|796.2|795.2|794.4|20
1658828700000|2022-07-26 09:45:00|796.7|795.7|795.8|795.2|796.9|796.3|795.6|794.9|17
1658829000000|2022-07-26 09:50:00|795.9|795.3|797|796.4|797.3|796.4|795.8|795.1|19
1658829300000|2022-07-26 09:55:00|797.1|796.1|797.1|796.1|798.4|797.6|796.8|796.1|46
1658829600000|2022-07-26 10:00:00|797.3|796.3|798.4|797.8|798.4|797.8|797.1|795.9|370
1658829900000|2022-07-26 10:05:00|798.6|798|797.3|796.3|798.6|798|796.7|795.8|50
1658830200000|2022-07-26 10:10:00|797|796|795.7|795.1|797.3|796.6|795.7|795|31
1658830500000|2022-07-26 10:15:00|795.6|795|795.7|794.2|796|795.1|792.8|792.2|61
1658830800000|2022-07-26 10:20:00|795.4|794.4|794.9|793.9|796|794.6|793.6|792.7|115
1658831100000|2022-07-26 10:25:00|794.6|794|795.5|794|795.6|794.5|794.3|793.4|8
1658831400000|2022-07-26 10:30:00|795.1|794.1|794.9|793.9|795.6|794.3|794.1|793.4|24
1658831700000|2022-07-26 10:35:00|794.6|794|794.2|793.6|794.7|794|793.9|793.3|48
1658832000000|2022-07-26 10:40:00|794.6|794|795.6|795|796.6|795.7|794.4|793.8|114
1658832300000|2022-07-26 10:45:00|795.7|794.7|794.9|793.9|795.7|794.8|794.7|793.7|10
1658832600000|2022-07-26 10:50:00|795.1|794.1|795.8|795.2|796.1|795.5|794.9|794.1|16
1658832900000|2022-07-26 10:55:00|795.9|794.9|795.6|795|795.9|795|794.6|793.6|22
1658833200000|2022-07-26 11:00:00|795.4|794.8|794.7|794.1|795.6|795|794.6|793.6|7
1658833500000|2022-07-26 11:05:00|794.8|794.2|794.6|793.6|795.2|794.6|794.1|793.4|6
1658833800000|2022-07-26 11:10:00|794.8|793.3|793.9|792.9|794.8|793.8|793.3|792.4|34
1658834100000|2022-07-26 11:15:00|793.6|793|793.4|792.4|794.2|793.5|792.6|791.9|33
1658834400000|2022-07-26 11:20:00|793.1|792.5|793.3|792.7|793.4|792.7|792.6|791.9|28
1658834700000|2022-07-26 11:25:00|793.4|792.8|793.5|792.9|794.2|793.5|793.1|792.4|26
1658835000000|2022-07-26 11:30:00|793.4|792.8|793.7|792.7|794.3|793.7|793.4|792.7|14
1658835300000|2022-07-26 11:35:00|793.4|792.8|793.7|792.7|794.1|793.5|793.2|792.5|10
1658835600000|2022-07-26 11:40:00|793.6|792.6|793.3|792.7|795|794.2|793.1|792.3|29
1658835900000|2022-07-26 11:45:00|793.7|793|793.1|792.5|793.8|793|793|792.3|16
1658836200000|2022-07-26 11:50:00|793.5|792.6|794.3|793.7|794.9|794.3|793.1|792.3|168
1658836500000|2022-07-26 11:55:00|794.4|793.8|794.4|793.8|795.3|794.7|794.1|793.4|44
1658836800000|2022-07-26 12:00:00|794.7|793.7|795.1|794.5|795.9|795.2|794.6|793.7|46
1658837100000|2022-07-26 12:05:00|795.2|794.1|796.9|796.3|797|796.3|794.8|794.1|56
1658837400000|2022-07-26 12:10:00|797|796.4|797.2|796.6|798.2|797.3|796.6|795.9|62
1658837700000|2022-07-26 12:15:00|797.1|796.5|797.8|797.2|798.6|797.9|797|796.4|131
1658838000000|2022-07-26 12:20:00|797.7|797.1|797.6|797|798.3|797.7|797.2|796.5|31
1658838300000|2022-07-26 12:25:00|797.7|797.1|797.4|796.8|798.2|797.5|797|796.4|66
1658838600000|2022-07-26 12:30:00|797.5|796.9|797.1|796.5|798.2|797.3|797|796.4|139
1658838900000|2022-07-26 12:35:00|797.2|796.6|800.5|799.9|800.8|800|797.2|796.6|141
1658839200000|2022-07-26 12:40:00|800.4|799.8|800|799.4|800.7|800|799.6|798.7|87
1658842200000|2022-07-26 13:30:00|799.8|799.2|798.1|797.5|801.9|801.3|797.8|797.2|1501
1658842500000|2022-07-26 13:35:00|798.2|797.6|806.1|805.5|807.5|806.9|798.2|797.6|1163
1658842800000|2022-07-26 13:40:00|806|805.4|807.3|806.7|810|809.4|805|804.4|1322
1658843100000|2022-07-26 13:45:00|807.2|806.6|800.8|800.2|807.9|807.3|800.4|799.8|1105
1658843400000|2022-07-26 13:50:00|801|800.4|805.5|804.9|806.6|806|800.7|800.1|462
1658843700000|2022-07-26 13:55:00|805.9|805.3|805.5|804.9|807|806.4|804.7|804.1|430
1658844000000|2022-07-26 14:00:00|805.6|805|803|802.4|808|807.4|803|802.4|417
1658844300000|2022-07-26 14:05:00|803.1|802.5|809.4|808.8|809.4|808.8|802.4|801.8|457
1658844600000|2022-07-26 14:10:00|809.7|809.1|812.9|812.3|813.2|812.6|808.5|807.9|559
1658844900000|2022-07-26 14:15:00|813|812.4|810.4|809.8|813.3|812.7|809.4|808.8|464
1658845200000|2022-07-26 14:20:00|810.6|810|809|808.4|810.9|810.3|807.3|806.7|365
1658845500000|2022-07-26 14:25:00|809.1|808.5|813.1|812.5|813.3|812.7|808.3|807.7|350
1658845800000|2022-07-26 14:30:00|813|812.4|805.4|804.8|813.2|812.6|805.1|804.5|518
1658846100000|2022-07-26 14:35:00|805.2|804.6|806.9|806.3|807.2|806.6|802.2|801.6|658
1658846400000|2022-07-26 14:40:00|807|806.4|804.7|804.1|808.1|807.5|803.7|803.1|453
1658846700000|2022-07-26 14:45:00|804.6|804|803.7|803.1|805.2|804.6|801.9|801.3|328
1658847000000|2022-07-26 14:50:00|803.6|803|804.8|804.2|805|804.4|802.2|801.6|224
1658847300000|2022-07-26 14:55:00|804.6|804|806.1|805.5|807.1|806.5|804.5|803.9|293
1658847600000|2022-07-26 15:00:00|806.5|805.9|808.1|807.5|808.4|807.8|805.4|804.8|314
1658847900000|2022-07-26 15:05:00|807.9|807.3|805.9|805.3|808.1|807.5|805.6|805|232
1658848200000|2022-07-26 15:10:00|805.8|805.2|805.1|804.5|806.3|805.7|804.9|804.3|131
1658848500000|2022-07-26 15:15:00|805|804.4|805.4|804.8|806.6|806|804.2|803.6|207
1658848800000|2022-07-26 15:20:00|805.6|805|806.6|806|808.2|807.6|805.5|804.9|216
1658849100000|2022-07-26 15:25:00|806.8|806.2|806.9|806.3|807.4|806.8|806.6|806|196
1658849400000|2022-07-26 15:30:00|806.6|806|806.1|805.5|806.6|806|804.8|804.2|171
1658849700000|2022-07-26 15:35:00|805.9|805.3|806.4|805.8|807.8|807.2|805.7|805.1|215
1658850000000|2022-07-26 15:40:00|806.3|805.7|802.7|802.1|806.5|805.9|802.7|802.1|369
1658850300000|2022-07-26 15:45:00|802.8|802.2|804.9|804.3|805|804.4|802.2|801.6|311
1658850600000|2022-07-26 15:50:00|805|804.4|802.3|801.7|805|804.4|802.2|801.6|223
1658850900000|2022-07-26 15:55:00|802.4|801.8|806.6|806|807|806.4|802.4|801.8|181
1658851200000|2022-07-26 16:00:00|806.5|805.9|808.7|808.1|810.6|810|805.6|805|402
1658851500000|2022-07-26 16:05:00|808.9|808.3|806.8|806.2|808.9|808.3|806.7|806.1|159
1658851800000|2022-07-26 16:10:00|806.9|806.3|805.4|804.8|807.7|807.1|803.8|803.2|187
1658852100000|2022-07-26 16:15:00|805.6|805|804.1|803.5|806.6|806|804.1|803.5|129
1658852400000|2022-07-26 16:20:00|804|803.4|806.7|806.1|807.1|806.5|803.3|802.7|331
1658852700000|2022-07-26 16:25:00|806.6|806|805.4|804.8|806.9|806.3|804.6|804|174
1658853000000|2022-07-26 16:30:00|805.7|805.1|806.2|805.6|806.6|806|804.9|804.3|147
1658853300000|2022-07-26 16:35:00|806.3|805.7|807.1|806.5|807.3|806.7|804.3|803.7|146
1658853600000|2022-07-26 16:40:00|806.9|806.3|807.6|807|807.8|807.2|805.9|805.3|126
1658853900000|2022-07-26 16:45:00|807.5|806.9|810.4|809.8|810.6|810|807.2|806.6|262
1658854200000|2022-07-26 16:50:00|810.3|809.7|809.4|808.8|810.6|810|809.1|808.5|252
1658854500000|2022-07-26 16:55:00|809.3|808.7|808.4|807.8|809.8|809.2|807.3|806.7|313
1658854800000|2022-07-26 17:00:00|808.3|807.7|807.1|806.5|808.4|807.8|806.4|805.8|171
1658855100000|2022-07-26 17:05:00|806.9|806.3|806.9|806.3|807.3|806.7|805.5|804.9|122
1658855400000|2022-07-26 17:10:00|807|806.4|805.3|804.7|807.7|807.1|805|804.4|222
1658855700000|2022-07-26 17:15:00|805.4|804.8|806.6|806|807|806.2|805.3|804.7|112
1658856000000|2022-07-26 17:20:00|806.5|805.9|807.4|806.8|807.4|806.8|805.4|804.8|191
1658856300000|2022-07-26 17:25:00|807.5|806.9|807.9|807.3|808.4|807.8|806.8|806.2|156
1658856600000|2022-07-26 17:30:00|808|807.4|807.8|807.2|808.6|808|807.1|806.5|190
1658856900000|2022-07-26 17:35:00|807.9|807.3|807.5|806.9|808.3|807.7|807|806.4|137
1658857200000|2022-07-26 17:40:00|807.7|807.1|809|808.4|809.3|808.7|807.6|807|197
1658857500000|2022-07-26 17:45:00|808.8|808.2|811.1|810.5|811.2|810.6|808.5|807.9|997
1658857800000|2022-07-26 17:50:00|811.2|810.6|809.3|808.7|811.2|810.6|809.2|808.6|198
1658858100000|2022-07-26 17:55:00|809.4|808.8|811.6|811|811.6|811|809.4|808.8|251
1658858400000|2022-07-26 18:00:00|811.8|811.2|811.8|811.2|812.3|811.7|811.1|810.5|610
1658858700000|2022-07-26 18:05:00|811.9|811.3|810.8|810.2|813.3|812.7|810.4|809.8|943
1658859000000|2022-07-26 18:10:00|811.1|810.5|812.4|811.8|814|813.4|809|808.4|1588
1658859300000|2022-07-26 18:15:00|812.8|812.2|814|813.4|814.5|813.9|812.1|811.5|875
1658880000000|2022-07-27 00:00:00|812.5|811.5|812.2|811.6|817.3|816.1|812|811|171
1658880300000|2022-07-27 00:05:00|812.3|811.7|810.7|810.1|812.7|811.9|809.7|809.1|69
1658880600000|2022-07-27 00:10:00|811|810.4|808.5|807.9|811.4|810.4|808.5|807.8|50
1658880900000|2022-07-27 00:15:00|808.6|807.6|808|807|808.7|808.1|807.7|807|58
1658881200000|2022-07-27 00:20:00|807.9|807.3|806.7|806.1|808.4|807.4|806.7|806.1|30
1658881500000|2022-07-27 00:25:00|806.6|806|805.9|805.3|807.7|806.9|805.9|805.3|127
1658881800000|2022-07-27 00:30:00|806|805.4|806.7|806.1|807|806.3|806|805.2|58
1658882100000|2022-07-27 00:35:00|806.9|806.3|806.9|806.3|807.7|806.8|806.6|805.9|23
1658882400000|2022-07-27 00:40:00|807|806.4|808.4|807.8|808.6|807.9|807|806.4|37
1658882700000|2022-07-27 00:45:00|808.2|807.6|810.5|809.9|810.5|809.9|808|807.4|38
1658883000000|2022-07-27 00:50:00|810.4|809.8|809.6|809|810.5|809.8|809.5|808.9|17
1658883300000|2022-07-27 00:55:00|809.7|809.1|809.7|808.7|810.9|810.3|809.5|808.7|36
1658883600000|2022-07-27 01:00:00|809.4|808.8|808.2|807.2|809.7|809.1|807.4|806.6|35
1658883900000|2022-07-27 01:05:00|808.4|807.4|808.4|807.4|808.7|807.8|808.4|807.1|1
1658884200000|2022-07-27 01:10:00|808.2|807.8|807.1|806.5|808.2|807.8|806.9|806.1|8
1658884500000|2022-07-27 01:15:00|807.2|806.6|803.4|802.4|807.2|806.6|802.7|802.1|86
1658884800000|2022-07-27 01:20:00|803.2|802.6|804.2|803.2|805.3|804.1|803.2|802.4|16
1658885100000|2022-07-27 01:25:00|804.4|802.9|805.2|803.7|805.9|804.9|804.2|802.9|5
1658885400000|2022-07-27 01:30:00|804.9|803.4|804.7|804.1|805.9|804.7|804.4|803.1|3
1658885700000|2022-07-27 01:35:00|804.5|803.9|803.6|802.6|805.2|804.2|803.4|802.3|13
1658886000000|2022-07-27 01:40:00|803.3|802.7|802.6|801.6|803.7|802.7|802.2|801.2|25
1658886300000|2022-07-27 01:45:00|802.4|801.4|803.5|802.5|804.3|803.3|802.1|801.2|29
1658886600000|2022-07-27 01:50:00|803.4|802.4|802.2|801.6|803.4|802.4|802.2|801.4|4
1658886900000|2022-07-27 01:55:00|802|801.2|804.1|803.1|804.1|803.1|801.6|801|61
1658887200000|2022-07-27 02:00:00|804|803.4|805|803.5|805|804.2|803.9|802.8|29
1658887500000|2022-07-27 02:05:00|804.8|803.8|804.5|803.9|805.3|804.4|804.4|803.6|6
1658887800000|2022-07-27 02:10:00|804.2|803.6|804.3|803.3|805.1|803.9|803.7|802.8|8
1658888100000|2022-07-27 02:15:00|804.5|803.5|804.5|803.5|804.5|803.5|804.5|803.5|1
1658888400000|2022-07-27 02:20:00|804.2|803.6|804.1|803.1|804.6|803.8|803.9|802.9|7
1658888700000|2022-07-27 02:25:00|804.3|803.3|804.1|803.1|804.3|803.3|803.7|803.1|2
1658889000000|2022-07-27 02:30:00|803.8|803.2|804.2|803.6|804.4|803.6|803.7|803|0
1658889300000|2022-07-27 02:35:00|804.4|803.4|804.4|803.8|804.8|803.9|804.1|803.3|3
1658889600000|2022-07-27 02:40:00|804.8|803.7|804.2|803.6|804.8|803.9|804.2|803.4|4
1658889900000|2022-07-27 02:45:00|804.3|803.7|804.8|804.2|805.5|804.6|804.2|803.4|21
1658890200000|2022-07-27 02:50:00|804.6|804|805.5|804.5|805.5|804.6|804.6|804|7
1658890500000|2022-07-27 02:55:00|805.6|804.6|805.5|804.5|806.8|806.1|805.5|804.5|19
1658890800000|2022-07-27 03:00:00|805.2|804.6|806.1|805.5|806.8|805.9|805.2|804.5|10
1658891100000|2022-07-27 03:05:00|806.4|805.4|807.1|806.5|808.1|807.2|806.1|805.3|17
1658891400000|2022-07-27 03:10:00|807.2|806.6|806.2|805.6|807.8|806.9|805.9|805.1|10
1658891700000|2022-07-27 03:15:00|806.3|805.7|806.4|805.8|806.8|805.8|806.1|805.3|3
1658892000000|2022-07-27 03:20:00|806.6|805.6|806.6|805.6|806.6|805.8|806.4|805.6|0
1658892300000|2022-07-27 03:25:00|806.4|805.8|807.3|806.7|807.3|806.7|806.4|805.7|7
1658892600000|2022-07-27 03:30:00|807.8|806.8|807.2|806.6|807.8|807.1|806.5|805.8|11
1658892900000|2022-07-27 03:35:00|807.1|806.5|806.5|805.5|807.1|806.5|806.4|805.5|3
1658893200000|2022-07-27 03:40:00|806.6|805.6|806.8|805.8|806.8|805.9|806.5|805.5|2
1658893500000|2022-07-27 03:45:00|806.6|806|806.1|805.1|806.8|806|806.1|805.1|1
1658893800000|2022-07-27 03:50:00|806|805.4|806.5|805.5|806.8|806|806|805.2|4
1658894100000|2022-07-27 03:55:00|||||||||1
1658894400000|2022-07-27 04:00:00|806.7|805.9|807.2|805.7|807.2|806.5|806.5|805.7|2
1658894700000|2022-07-27 04:05:00|806.8|805.8|806.7|805.7|807.2|806.2|806.5|805.7|1
1658895000000|2022-07-27 04:10:00|806.6|806|807.1|806.5|807.3|806.5|806.5|805.7|4
1658895300000|2022-07-27 04:15:00|807.2|806.6|807.7|807.1|808.3|807.3|807.2|806.5|0
1658895600000|2022-07-27 04:20:00|808|807|807.7|807.1|808.2|807.2|807.6|807|1
1658895900000|2022-07-27 04:25:00|808|807|808|807.4|808|807.4|807.8|807|0
1658896200000|2022-07-27 04:30:00|807.9|807.3|808.2|807.6|808.3|807.6|807.8|807.2|0
1658896500000|2022-07-27 04:35:00|808.5|807.9|808.5|807.9|808.6|807.9|808.2|807.5|6
1658896800000|2022-07-27 04:40:00|808.6|808|807.9|806.9|808.7|808|807.8|806.9|4
1658897100000|2022-07-27 04:45:00|807.5|807|807.8|807.2|807.9|807.2|807.3|806.7|7
1658897400000|2022-07-27 04:50:00|807.5|806.9|807.5|806.9|807.6|807|807.5|806.9|0
1658897700000|2022-07-27 04:55:00|807.6|807|807.5|806.9|807.6|807|807.5|806.9|1
1658898000000|2022-07-27 05:00:00|807.6|806.6|807.3|806.7|808.4|807.4|807.3|806.6|14
1658898300000|2022-07-27 05:05:00|807.2|806.6|805.7|805.1|807.3|806.7|805.7|805.1|16
1658898600000|2022-07-27 05:10:00|805.6|805|805.8|805.2|806.4|805.8|805.5|804.9|22
1658898900000|2022-07-27 05:15:00|806.5|805.9|806.1|805.1|806.5|805.9|805|804.4|35
1658899200000|2022-07-27 05:20:00|805.8|804.8|806.6|805.6|806.6|805.7|805.2|804.6|16
1658899500000|2022-07-27 05:25:00|806.4|805.4|806.3|805.7|806.4|805.7|806.2|805.4|1
1658899800000|2022-07-27 05:30:00|806.4|805.4|806.9|805.9|807.6|806.7|806.2|805.4|5
1658900100000|2022-07-27 05:35:00|806.7|806.1|807.6|806.6|807.8|806.9|806.7|805.9|12
1658900400000|2022-07-27 05:40:00|807.3|806.7|808|807.4|808.2|807.6|807.2|806.6|8
1658900700000|2022-07-27 05:45:00|808.5|807.9|808.3|807.7|808.7|807.9|807.8|807.1|10
1658901000000|2022-07-27 05:50:00|808.4|807.4|808.3|807.7|808.7|808|808.3|807.4|8
1658901300000|2022-07-27 05:55:00|808.6|808|809.1|808.5|809.9|809.2|808.6|808|11
1658901600000|2022-07-27 06:00:00|809.2|808.6|810.7|809.7|811.9|810.9|809.1|808.5|31
1658901900000|2022-07-27 06:05:00|810.5|809.9|810.2|809.6|810.7|809.9|809.5|808.7|8
1658902200000|2022-07-27 06:10:00|810|809|809.6|808.6|810|809.3|808.7|807.7|18
1658902500000|2022-07-27 06:15:00|809.4|808.8|807.2|806.6|809.6|808.9|807.2|806.6|4
1658902800000|2022-07-27 06:20:00|807.7|807.1|808.5|807.5|808.6|807.9|807.7|806.8|4
1658903100000|2022-07-27 06:25:00|808.2|807.6|808.2|807.6|809.6|808.6|808.2|807.4|7
1658903400000|2022-07-27 06:30:00|808.8|807.8|807.2|806.6|808.8|807.9|806|805.4|22
1658903700000|2022-07-27 06:35:00|807.3|806.3|806.3|805.3|807.3|806.4|806.1|805.1|3
1658904000000|2022-07-27 06:40:00|806.2|805.6|807.7|807.1|807.7|807.1|806.2|805.3|10
1658904300000|2022-07-27 06:45:00|807.8|806.8|806.3|805.3|807.8|806.8|805.9|804.9|17
1658904600000|2022-07-27 06:50:00|806.2|805.6|806.9|806.3|807.7|806.5|806.2|805.3|1
1658904900000|2022-07-27 06:55:00|807.1|806.5|808|807|808.3|807.4|807.1|806.5|19
1658905200000|2022-07-27 07:00:00|808.1|807.1|808.4|807.8|808.5|807.9|806.3|805.6|14
1658905500000|2022-07-27 07:05:00|808.3|807.7|809.6|808.6|811.1|810.1|808.3|807.7|46
1658905800000|2022-07-27 07:10:00|809.2|808.4|810.9|809.9|810.9|809.9|807.7|807.1|40
1658906100000|2022-07-27 07:15:00|810.6|810|809.1|808.1|810.6|810|808.8|807.9|18
1658906400000|2022-07-27 07:20:00|809|808.4|808.9|807.9|809.6|808.7|808.6|807.9|9
1658906700000|2022-07-27 07:25:00|808.8|808.2|808.6|808|809.4|808.8|808.6|807.9|8
1658907000000|2022-07-27 07:30:00|809.1|808.1|810.1|809.5|810.4|809.5|807.8|807.1|21
1658907300000|2022-07-27 07:35:00|810.2|809.1|809.1|808.1|810.7|809.8|808.2|807.4|33
1658907600000|2022-07-27 07:40:00|808.8|808.2|807.6|807|809.1|808.2|807.6|807|28
1658907900000|2022-07-27 07:45:00|807.7|807.1|809.6|809|809.9|809|807.7|807.1|7
1658908200000|2022-07-27 07:50:00|809.9|809.3|808.6|808|810|809.4|808.6|808|14
1658908500000|2022-07-27 07:55:00|808.7|808.1|810.6|809.6|810.8|809.7|808.7|808.1|15
1658908800000|2022-07-27 08:00:00|811.1|810|812.6|811.6|812.6|812|810.8|810|77
1658909100000|2022-07-27 08:05:00|812.3|811.7|809.6|808.6|812.8|812|809.2|808.6|92
1658909400000|2022-07-27 08:10:00|809.4|808.8|810.9|809.9|811.4|810.4|809.4|808.6|7
1658909700000|2022-07-27 08:15:00|810.6|809.6|810.6|810|811.1|810|809.8|808.9|18
1658910000000|2022-07-27 08:20:00|810.5|809.6|812.3|810.8|812.8|811.4|810.3|809.6|21
1658910300000|2022-07-27 08:25:00|812.2|811.2|812.6|812|812.9|812.3|811.3|810.6|19
1658910600000|2022-07-27 08:30:00|812.5|811.9|812.6|812|813.5|812.8|812.1|811.1|50
1658910900000|2022-07-27 08:35:00|812.8|812.2|812.8|812.2|812.9|812.2|812.4|811.8|15
1658911200000|2022-07-27 08:40:00|813.1|812.1|813.3|812.7|813.6|812.9|812.8|811.9|13
1658911500000|2022-07-27 08:45:00|813.4|812.8|820.8|819.8|821.1|820.2|812.6|811.7|249
1658911800000|2022-07-27 08:50:00|820.4|819.4|822.5|821|826|825.2|819.8|819|320
1658912100000|2022-07-27 08:55:00|822.6|821.1|819.9|818.9|823.1|822|819.1|818|65
1658912400000|2022-07-27 09:00:00|820|819|819.1|818.5|820.1|819.5|817.4|816.7|33
1658912700000|2022-07-27 09:05:00|818.9|818.3|817.8|816.8|819.9|818.8|817.6|816.5|39
1658913000000|2022-07-27 09:10:00|817.9|816.9|816.9|815.9|818.3|817.7|816|814.7|16
1658913300000|2022-07-27 09:15:00|816.6|816|817.9|817.3|818.5|817.6|815.9|815.1|18
1658913600000|2022-07-27 09:20:00|818.2|817.2|820.4|819.8|820.9|820|817.9|817.1|38
1658913900000|2022-07-27 09:25:00|820.5|819.9|819.1|818.1|821.4|820.7|819|818|95
1658914200000|2022-07-27 09:30:00|819|818|819.8|819.2|819.8|819.2|818.5|817.6|23
1658914500000|2022-07-27 09:35:00|819.9|819.3|818.8|817.8|820.4|819.7|818.5|817.7|22
1658914800000|2022-07-27 09:40:00|818.5|817.9|816.8|815.8|818.8|818|816|815.4|47
1658915100000|2022-07-27 09:45:00|817.1|815.6|817.8|817.2|818.1|817.5|816.7|815.6|25
1658915400000|2022-07-27 09:50:00|817.7|817.1|817.1|816.1|819|818.4|816.8|816.1|44
1658915700000|2022-07-27 09:55:00|816.7|816|816.7|815.2|817.5|816.4|814.7|814|42
1658916000000|2022-07-27 10:00:00|816.6|815.6|816|815|817|816|815.5|814.6|14
1658916300000|2022-07-27 10:05:00|815.8|815.2|816.7|815.7|816.8|816|815|814.3|52
1658916600000|2022-07-27 10:10:00|816.8|815.8|818.3|817.3|818.7|817.7|815.3|814.7|34
1658916900000|2022-07-27 10:15:00|818|817.4|820|819.4|820.1|819.5|818|817.2|106
1658917200000|2022-07-27 10:20:00|819.9|819.3|821.8|820.8|822.2|821.3|818.8|818.2|42
1658917500000|2022-07-27 10:25:00|822|821|822.5|821.9|823.8|823.2|821.8|820.7|73
1658917800000|2022-07-27 10:30:00|822.6|822|823.2|821.7|823.3|822.7|821.2|820.5|42
1658918100000|2022-07-27 10:35:00|823|822|821.2|820.6|823.1|822.4|821.2|820.6|17
1658918400000|2022-07-27 10:40:00|821.1|820.5|824.5|823.5|824.6|823.9|821.1|820.5|32
1658918700000|2022-07-27 10:45:00|824.4|823.8|826.5|825.5|827.8|827.1|824.2|823.4|96
1658919000000|2022-07-27 10:50:00|826.2|825.2|825.6|824.6|827.7|826.9|825|824.2|32
1658919300000|2022-07-27 10:55:00|825.5|824.9|823.8|823.2|826.7|825.7|823.5|822.4|73
1658919600000|2022-07-27 11:00:00|824|823.4|826|825|826|825|823.2|822.2|39
1658919900000|2022-07-27 11:05:00|825.9|824.9|824.6|824|826|825.2|823.8|822.5|40
1658920200000|2022-07-27 11:10:00|824.9|823.9|824.5|823.5|824.9|824.1|823.5|822.9|14
1658920500000|2022-07-27 11:15:00|824.2|823.6|822.6|821.6|824.2|823.6|822.5|821.6|24
1658920800000|2022-07-27 11:20:00|822.2|821.4|822.5|821.9|823.2|822.6|822|821.1|19
1658921100000|2022-07-27 11:25:00|822.8|821.8|822.1|821.1|824.5|823.3|821.7|821|36
1658921400000|2022-07-27 11:30:00|821.7|821.2|822.6|821.6|822.8|821.9|821|820.3|27
1658921700000|2022-07-27 11:35:00|822.7|821.2|824|823.4|825.3|824.5|822.6|821.2|63
1658922000000|2022-07-27 11:40:00|824.3|823.3|824.5|823.9|824.6|823.9|822.9|821.6|17
1658922300000|2022-07-27 11:45:00|824.6|823.6|826|825.4|826.3|825.6|823.5|822.5|67
1658922600000|2022-07-27 11:50:00|825.7|825.1|824.3|823.7|826.1|825.3|823.9|823.2|40
1658922900000|2022-07-27 11:55:00|824.2|823.6|821.7|821.1|824.6|823.8|821.4|820.5|55
1658923200000|2022-07-27 12:00:00|821.6|821|817.5|816.9|821.7|821.1|816.5|815.6|148
1658923500000|2022-07-27 12:05:00|818.2|817.2|816.7|815.7|818.7|817.6|816.4|815.6|49
1658923800000|2022-07-27 12:10:00|816.5|815.9|817.5|816.9|818.8|817.8|816|815.2|33
1658924100000|2022-07-27 12:15:00|818.1|817.1|818.9|817.9|819.4|818.5|816.5|815.8|100
1658924400000|2022-07-27 12:20:00|818.7|818.3|819.6|819|820.6|819.9|818.2|817.4|144
1658924700000|2022-07-27 12:25:00|819.7|819.1|820.3|818.8|820.4|819.2|818.1|817.1|55
1658925000000|2022-07-27 12:30:00|820.2|818.7|819.4|817.9|820.4|819.3|817.6|816.2|77
1658925300000|2022-07-27 12:35:00|819.1|818.1|819.9|818.4|820|819.1|817.6|816.4|41
1658925600000|2022-07-27 12:40:00|819.6|818.6|818.2|816.7|820.9|819.8|818|816.7|39
1658928600000|2022-07-27 13:30:00|820|818.5|808.9|808.3|820.2|819.3|808.5|807.9|1845
1658928900000|2022-07-27 13:35:00|808.8|808.2|808.8|808.2|811.9|811.3|806.5|805.9|655
1658929200000|2022-07-27 13:40:00|809|808.4|806.1|805.5|809.6|809|803.8|803.2|512
1658929500000|2022-07-27 13:45:00|805.9|805.3|803.8|803.2|808.9|808.3|803|802.4|595
1658929800000|2022-07-27 13:50:00|803.6|803|804.4|803.8|805.4|804.8|803.4|802.8|309
1658930100000|2022-07-27 13:55:00|804.3|803.7|806.2|805.6|807.4|806.8|803.8|803.2|393
1658930400000|2022-07-27 14:00:00|806|805.4|805.6|805|806.2|805.6|803.2|802.6|427
1658930700000|2022-07-27 14:05:00|805.5|804.9|804|803.4|807.3|806.7|803.7|803.1|291
1658931000000|2022-07-27 14:10:00|803.9|803.3|804|803.4|807.3|806.7|803.3|802.7|630
1658931300000|2022-07-27 14:15:00|804.1|803.5|804.8|804.2|806.3|805.7|804.1|803.5|147
1658931600000|2022-07-27 14:20:00|805|804.4|797.7|797.1|805|804.4|795.4|794.8|664
1658931900000|2022-07-27 14:25:00|798|797.4|798|797.4|799.9|799.2|796.5|795.9|387
1658932200000|2022-07-27 14:30:00|798.1|797.5|797|796.4|798.6|798|796.2|795.6|426
1658932500000|2022-07-27 14:35:00|796.7|796.1|797.4|796.8|798.8|798.2|795.8|795.2|363
1658932800000|2022-07-27 14:40:00|797.3|796.7|803|802.4|803.5|802.9|797.3|796.7|753
1658933100000|2022-07-27 14:45:00|803.1|802.5|804.4|803.8|805.7|805.1|802.5|801.9|441
1658933400000|2022-07-27 14:50:00|804.3|803.7|803.1|802.5|804.4|803.8|801.6|801|341
1658933700000|2022-07-27 14:55:00|803.4|802.8|807.1|806.5|807.6|807|802.4|801.8|385
1658934000000|2022-07-27 15:00:00|806.6|806|805.6|805|806.8|806.2|804.3|803.6|309
1658934300000|2022-07-27 15:05:00|805.7|805.1|806.5|805.9|808|807.4|805.6|805|259
1658934600000|2022-07-27 15:10:00|806.4|805.8|809.5|808.9|810.8|810.2|805.7|805.1|302
1658934900000|2022-07-27 15:15:00|809.4|808.8|807.9|807.3|812.2|811.6|807.8|807.2|454
1658935200000|2022-07-27 15:20:00|807.8|807.2|806.4|805.8|808.4|807.8|806.4|805.8|160
1658935500000|2022-07-27 15:25:00|806.3|805.7|806.7|806.1|806.8|806.2|805|804.4|146
1658935800000|2022-07-27 15:30:00|806.9|806.3|807.4|806.8|808.2|807.6|806.2|805.6|157
1658936100000|2022-07-27 15:35:00|807.3|806.7|809.9|809.3|810.3|809.7|807.3|806.7|238
1658936400000|2022-07-27 15:40:00|809.8|809.2|809.5|808.9|810.4|809.8|808.2|807.6|205
1658936700000|2022-07-27 15:45:00|809.6|809|811.3|810.7|812.2|811.6|808.7|808.1|244
1658937000000|2022-07-27 15:50:00|811.2|810.6|808.3|807.7|812|811.4|808.2|807.6|171
1658937300000|2022-07-27 15:55:00|808.2|807.6|806|805.4|808.4|807.8|805.9|805.3|188
1658937600000|2022-07-27 16:00:00|806.1|805.5|806.1|805.5|807.4|806.8|804.7|804.1|334
1658937900000|2022-07-27 16:05:00|806.4|805.8|809.2|808.6|809.2|808.6|805.8|805.2|209
1658938200000|2022-07-27 16:10:00|808.8|808.2|806.3|805.7|809.2|808.6|806.3|805.7|169
1658938500000|2022-07-27 16:15:00|806.4|805.8|804.7|804.1|806.4|805.8|804.7|804.1|187
1658938800000|2022-07-27 16:20:00|804.9|804.3|805.9|805.3|806.1|805.5|804.7|804.1|204
1658939100000|2022-07-27 16:25:00|806|805.4|805.6|805|807.4|806.8|804.9|804.3|223
1658939400000|2022-07-27 16:30:00|805.7|805.1|805|804.4|806.4|805.8|804.8|804.2|209
1658939700000|2022-07-27 16:35:00|804.9|804.3|805.4|804.8|806.3|805.7|804.8|804.2|137
1658940000000|2022-07-27 16:40:00|805.3|804.7|806|805.4|806.5|805.9|805.2|804.6|118
1658940300000|2022-07-27 16:45:00|806.2|805.6|806.8|806.2|807.1|806.5|805.3|804.7|272
1658940600000|2022-07-27 16:50:00|806.9|806.3|805.8|805.2|806.9|806.3|805.3|804.7|215
1658940900000|2022-07-27 16:55:00|805.7|805.1|797|796.4|805.8|805.2|796.3|795.7|501
1658941200000|2022-07-27 17:00:00|797.4|796.8|798.7|798.1|799.3|798.7|797.1|796.5|367
1658941500000|2022-07-27 17:05:00|798.8|798.2|800|799.4|800.2|799.6|798.5|797.9|176
1658941800000|2022-07-27 17:10:00|799.7|799.1|797.8|797.2|799.7|799.1|796.6|796|160
1658942100000|2022-07-27 17:15:00|797.9|797.3|799.6|799|800|799.4|797.8|797.2|181
1658942400000|2022-07-27 17:20:00|799.7|799.1|798.8|798.2|800.1|799.5|798.8|798.2|134
1658942700000|2022-07-27 17:25:00|798.9|798.3|797.8|797.2|798.9|798.3|797.7|797.1|89
1658943000000|2022-07-27 17:30:00|797.7|797.1|798.3|797.7|798.6|798|797.6|797|172
1658943300000|2022-07-27 17:35:00|798.1|797.5|797.7|797.1|798.8|798.2|797.6|797|238
1658943600000|2022-07-27 17:40:00|797.8|797.2|793.4|792.8|797.8|797.2|791.2|790.6|493
1658943900000|2022-07-27 17:45:00|793.6|793|795.4|794.8|795.7|795.1|793.3|792.7|317
1658944200000|2022-07-27 17:50:00|795.6|794.6|796.4|795.8|796.6|796|794.6|794|238
1658944500000|2022-07-27 17:55:00|796.5|795.9|797.4|796.8|797.7|797.1|796.4|795.8|162
1658944800000|2022-07-27 18:00:00|797.5|796.9|799.2|798.6|800.1|799.5|797.4|796.8|299
1658945100000|2022-07-27 18:05:00|799.3|798.7|800.5|799.9|800.9|800.3|799.2|798.6|494
1658945400000|2022-07-27 18:10:00|800.4|799.8|800.1|799.5|801.1|800.5|798.3|797.7|2219
1658945700000|2022-07-27 18:15:00|800.2|799.6|798.9|798.3|800.5|799.9|798.9|798.3|700
1658966400000|2022-07-28 00:00:00|797.5|796|804.6|803.6|804.9|804.1|797.3|795.8|212
1658966700000|2022-07-28 00:05:00|804.7|804|808.4|807.8|808.6|808|804.4|803.8|112
1658967000000|2022-07-28 00:10:00|808.6|808|807.8|807.2|808.9|808.2|806.9|805.9|131
1658967300000|2022-07-28 00:15:00|807.9|807.3|810.3|809.7|810.5|809.9|807.6|806.9|139
1658967600000|2022-07-28 00:20:00|810.4|809.8|812.6|811.6|812.6|811.8|809.9|809.3|81
1658967900000|2022-07-28 00:25:00|812.5|811.5|810.9|809.9|812.6|811.8|810.6|809.9|23
1658968200000|2022-07-28 00:30:00|810.8|810.2|810.1|809.5|811.1|810.3|809.8|809|18
1658968500000|2022-07-28 00:35:00|810.3|809.3|810|809.4|810.5|809.7|809.6|809|10
1658968800000|2022-07-28 00:40:00|809.9|809.3|809.9|809.3|810|809.4|809.8|809.2|12
1658969100000|2022-07-28 00:45:00|810|809.4|813.5|812|813.6|812.5|809.9|809.3|55
1658969400000|2022-07-28 00:50:00|813.4|812.4|812.6|812|813.8|812.7|812.4|811.4|8
1658969700000|2022-07-28 00:55:00|812.4|811.4|812.7|811.7|813.3|812.3|812.1|811.3|19
1658970000000|2022-07-28 01:00:00|812.1|811.5|813.8|812.8|813.8|813|811.6|810.7|29
1658970300000|2022-07-28 01:05:00|813.6|813|815.3|814.7|815.5|814.7|813.4|812.7|90
1658970600000|2022-07-28 01:10:00|815.4|814.4|814.3|813.7|815.4|814.5|813.6|812.8|13
1658970900000|2022-07-28 01:15:00|814.6|814|815|814|815.8|815.1|814.4|813.4|46
1658971200000|2022-07-28 01:20:00|814.8|814.2|814.4|813.8|815.3|814.7|813.9|813.2|15
1658971500000|2022-07-28 01:25:00|814.5|813.9|814.5|813.5|814.7|813.9|813.5|812.8|18
1658971800000|2022-07-28 01:30:00|814.4|813.8|815.1|814.5|815.3|814.7|814.3|813.5|28
1658972100000|2022-07-28 01:35:00|815.2|814.2|816.7|815.7|816.9|816.3|815.1|814.2|25
1658972400000|2022-07-28 01:40:00|816.8|815.8|813.5|812.5|816.9|815.9|813.2|812.5|26
1658972700000|2022-07-28 01:45:00|813.3|812.7|813.2|812.6|814.4|813.8|813|812.2|25
1658973000000|2022-07-28 01:50:00|813.3|812.7|812.2|811.6|813.5|812.9|812.1|811.5|26
1658973300000|2022-07-28 01:55:00|812|811.2|812.9|811.4|813|812.3|812|811.2|9
1658973600000|2022-07-28 02:00:00|812.7|811.7|811.9|811.3|812.7|812.1|811.9|811.2|6
1658973900000|2022-07-28 02:05:00|812.2|811.2|811|810|812.2|811.6|811|810|7
1658974200000|2022-07-28 02:10:00|811.1|810.1|810.7|810.1|811.1|810.1|810.3|809.4|10
1658974500000|2022-07-28 02:15:00|810.5|809.9|810.4|809.8|810.9|810.1|810.2|809.4|8
1658974800000|2022-07-28 02:20:00|810.5|809.9|812|811.4|812.2|811.4|810.5|809.9|16
1658975100000|2022-07-28 02:25:00|812.2|811.2|812.2|811.6|812.4|811.7|811.7|810.9|5
1658975400000|2022-07-28 02:30:00|812|811.2|812.7|811.7|812.9|812.1|811.8|810.8|8
1658975700000|2022-07-28 02:35:00|813|812|812.9|811.9|813.8|813|812.9|811.6|21
1658976000000|2022-07-28 02:40:00|812.8|812.2|812.2|811.2|813.1|812.2|811.6|811|15
1658976300000|2022-07-28 02:45:00|812.1|811.5|808|807|812.2|811.6|805.7|804.9|221
1658976600000|2022-07-28 02:50:00|808.1|807.1|810.2|809.6|810.2|809.6|808.1|807.1|98
1658976900000|2022-07-28 02:55:00|810.4|809.4|812.6|811.1|812.8|812|810.2|809.2|8
1658977200000|2022-07-28 03:00:00|812.4|811.4|811.9|810.9|812.7|812.1|811.4|810.1|19
1658977500000|2022-07-28 03:05:00|812|811|812.9|812.3|813.2|812.5|811.9|811|27
1658977800000|2022-07-28 03:10:00|813|812.4|813.1|811.6|813.9|812.9|812.2|811.1|10
1658978100000|2022-07-28 03:15:00|812.9|811.4|811.6|810.1|812.9|811.4|811.2|809.8|0
1658978400000|2022-07-28 03:20:00|810.9|810.3|811.2|810.2|811.6|810.8|810.8|809.8|10
1658978700000|2022-07-28 03:25:00|811|810.4|811.7|810.7|811.7|810.8|811|810.1|0
1658979000000|2022-07-28 03:30:00|811.4|810.8|811.4|810.8|811.5|810.8|810.4|809.4|12
1658979300000|2022-07-28 03:35:00|811.8|810.7|811.7|811.1|811.8|811.1|811.1|810.5|2
1658979600000|2022-07-28 03:40:00|811.6|811|812|811|812.1|811.3|811.4|810.7|7
1658979900000|2022-07-28 03:45:00|811.9|810.9|811.3|810.3|811.9|811.1|810.9|810.3|5
1658980200000|2022-07-28 03:50:00|810.8|810.2|811.3|810.3|811.4|810.8|810.8|809.8|2
1658980500000|2022-07-28 03:55:00|811.6|810.1|811.6|810.1|811.9|810.8|811.3|810.1|0
1658980800000|2022-07-28 04:00:00|811.9|810.4|811.3|810.3|811.9|810.6|811|810.1|3
1658981100000|2022-07-28 04:05:00|811.5|810.5|811.3|810.3|811.5|810.6|811.1|810.3|2
1658981400000|2022-07-28 04:10:00|811.1|810.5|811.3|810.7|811.3|810.7|810.9|810.3|1
1658981700000|2022-07-28 04:15:00|811|810.4|811.4|809.9|811.5|810.4|810.9|809.9|2
1658982000000|2022-07-28 04:20:00|811.3|810.3|811.3|810.3|811.3|810.6|811.2|810.3|0
1658982300000|2022-07-28 04:25:00|811.1|810.1|810.9|809.4|811.1|810.1|810.4|809.4|4
1658982600000|2022-07-28 04:30:00|810.8|809.8|812.5|811.5|812.6|811.8|810.8|809.8|7
1658982900000|2022-07-28 04:35:00|812.7|811.2|813.6|812.1|813.6|812.8|812.1|811.2|13
1658983200000|2022-07-28 04:40:00|813.3|812.3|813.5|812.5|814|813|812.3|811.3|25
1658983500000|2022-07-28 04:45:00|813.7|812.2|813|812|813.9|813.3|812.8|811.8|117
1658983800000|2022-07-28 04:50:00|812.7|812.1|811.5|810.5|813.3|812.3|811.3|810.5|17
1658984100000|2022-07-28 04:55:00|811.3|810.7|810.5|809.5|811.6|810.7|810.5|809.5|11
1658984400000|2022-07-28 05:00:00|810.8|809.8|809.7|809.1|811.5|810.8|809.7|809|39
1658984700000|2022-07-28 05:05:00|809.6|809|809.6|808.1|809.7|809|808.9|808.1|7
1658985000000|2022-07-28 05:10:00|809.3|808.7|810.7|809.7|811|810.1|809.3|808.5|3
1658985300000|2022-07-28 05:15:00|810.4|809.8|810.7|810.1|810.9|810.1|809.7|809|1
1658985600000|2022-07-28 05:20:00|810.6|810|810|809|810.8|810.2|809.7|808.9|2
1658985900000|2022-07-28 05:25:00|810.2|809.2|809.9|809.3|810.4|809.4|809.7|808.9|0
1658986200000|2022-07-28 05:30:00|810|809|810.1|809.5|810.7|809.8|809.7|808.9|3
1658986500000|2022-07-28 05:35:00|810.2|809.6|809|808|810.2|809.6|808.9|807.8|9
1658986800000|2022-07-28 05:40:00|808.7|808.1|809.4|808.8|809.8|808.9|808.7|808|2
1658987100000|2022-07-28 05:45:00|809.5|808.5|809.5|808.5|809.5|808.9|808.9|808.3|6
1658987400000|2022-07-28 05:50:00|809.3|808.3|809.3|808.3|809.3|808.7|808.6|808|5
1658987700000|2022-07-28 05:55:00|809.1|808.5|809|808.4|809.3|808.6|808.9|808|2
1658988000000|2022-07-28 06:00:00|808.9|808|809.7|808.2|809.7|808.7|808.9|808|6
1658988300000|2022-07-28 06:05:00|809.3|808.3|810.5|809.9|810.7|809.9|808.9|808.1|10
1658988600000|2022-07-28 06:10:00|810.8|809.8|811|810|811.2|810.4|810.4|809.6|5
1658988900000|2022-07-28 06:15:00|810.8|810.2|811.9|811.3|812|811.3|810.7|809.7|13
1658989200000|2022-07-28 06:20:00|812|811|811|810.4|812|811.1|810.8|810.2|10
1658989500000|2022-07-28 06:25:00|811.1|810.5|811.2|810.2|811.2|810.6|810.5|809.8|4
1658989800000|2022-07-28 06:30:00|811|810.4|809.6|809|811.6|810.9|809.6|809|27
1658990100000|2022-07-28 06:35:00|809.8|809.2|813.5|812.9|813.6|812.9|809.5|808.6|47
1658990400000|2022-07-28 06:40:00|813.7|812.7|813.9|813.3|814.3|813.7|813.1|812.3|37
1658990700000|2022-07-28 06:45:00|814|813.4|814.3|813.7|814.4|813.7|813.6|812.9|12
1658991000000|2022-07-28 06:50:00|814.4|813.4|816.5|815.9|817.6|816.9|814|813.2|48
1658991300000|2022-07-28 06:55:00|816|815.4|816.7|815.7|817|816.1|815.6|814.4|21
1658991600000|2022-07-28 07:00:00|816.8|815.8|815.3|814.7|817|816|815|814.3|17
1658991900000|2022-07-28 07:05:00|815.4|814.8|815.5|814.9|816.2|815|814.3|813.1|13
1658992200000|2022-07-28 07:10:00|815.2|814.6|814.7|814.1|816|815.1|814.7|813.6|26
1658992500000|2022-07-28 07:15:00|815|814|814|813.4|815.1|814.1|813.7|812.9|18
1658992800000|2022-07-28 07:20:00|813.8|813|815.3|814.3|815.7|815.1|813.7|813|31
1658993100000|2022-07-28 07:25:00|815.2|814.6|815|814|815.9|815.3|814.7|813.5|19
1658993400000|2022-07-28 07:30:00|814.9|814.3|816.8|816.2|816.8|816.2|814.8|813.8|23
1658993700000|2022-07-28 07:35:00|816.7|816.1|815.7|815.1|816.9|816.1|815.7|814.9|11
1658994000000|2022-07-28 07:40:00|815.8|815.2|816.2|815.6|816.4|815.7|815.8|814.9|2
1658994300000|2022-07-28 07:45:00|816.3|815.7|816.6|816|816.6|816|816|815.2|13
1658994600000|2022-07-28 07:50:00|816.7|816.1|814.5|813.9|816.7|816.1|814.5|813.7|45
1658994900000|2022-07-28 07:55:00|814.6|813.6|815.2|813.7|815.3|814.4|814.2|813.6|8
1658995200000|2022-07-28 08:00:00|815.1|813.6|814.5|813.9|815.2|814.3|814.5|813.6|4
1658995500000|2022-07-28 08:05:00|814.6|814|814.7|814.1|814.9|814.3|814.6|814|5
1658995800000|2022-07-28 08:10:00|814.8|814.2|814.2|813.6|815.2|814.6|813.7|813.1|30
1658996100000|2022-07-28 08:15:00|814.6|814|815.7|815.1|816.1|815.2|814.6|813.9|25
1658996400000|2022-07-28 08:20:00|815.8|815.2|817|816.4|817.4|816.8|815.7|815.1|27
1658996700000|2022-07-28 08:25:00|816.9|816.3|816.6|815.6|816.9|816.3|816.2|815.5|10
1658997000000|2022-07-28 08:30:00|816.3|815.7|816.6|816|816.6|816|816.1|815.5|7
1658997300000|2022-07-28 08:35:00|816.5|815.9|816|815.4|817.1|816.5|816|815.4|14
1658997600000|2022-07-28 08:40:00|816.1|815.1|815.9|814.9|816.1|815.4|814.7|813.7|35
1658997900000|2022-07-28 08:45:00|815.7|815.1|814.5|813.9|817.9|817.1|814.1|813.4|70
1658998200000|2022-07-28 08:50:00|814.6|813.6|815.7|815.1|815.9|815.1|814.5|813.2|11
1658998500000|2022-07-28 08:55:00|816|815.4|814.1|813.1|817|815.9|813.5|812.5|52
1658998800000|2022-07-28 09:00:00|814.4|812.9|817|816.4|817.1|816.4|814|812.9|28
1658999100000|2022-07-28 09:05:00|817.1|816.5|817.3|816.7|817.4|816.8|816.1|814.9|26
1658999400000|2022-07-28 09:10:00|817.2|816.6|816.8|815.8|818.7|818.1|816.7|815.8|44
1658999700000|2022-07-28 09:15:00|816.7|816.1|815.5|814.5|817.4|816.6|815.2|814.5|19
1659000000000|2022-07-28 09:20:00|815.4|814.4|814.9|814.3|815.4|814.6|814|813.3|19
1659000300000|2022-07-28 09:25:00|815.6|814.6|814.8|813.8|815.9|814.8|814.2|813.5|19
1659000600000|2022-07-28 09:30:00|815.3|814.7|816.1|815.1|816.9|816|815.3|814.7|11
1659000900000|2022-07-28 09:35:00|816.5|815.5|816.6|815.6|817.4|816.6|816.2|815.1|46
1659001200000|2022-07-28 09:40:00|815.7|815.1|817.7|817.1|818.4|817.7|815.7|815.1|88
1659001500000|2022-07-28 09:45:00|817.8|817.2|817.1|816.5|818.4|817.7|816.9|816.3|31
1659001800000|2022-07-28 09:50:00|817.2|816.6|817.4|816.8|817.9|817.2|816.7|815.8|54
1659002100000|2022-07-28 09:55:00|817.8|817.2|818.9|818.3|818.9|818.3|817.3|816.6|31
1659002400000|2022-07-28 10:00:00|818.6|818|818.9|818.3|819.2|818.3|817.9|817.3|17
1659002700000|2022-07-28 10:05:00|818.8|818.2|818.8|818.2|819.2|818.6|818.6|817.8|15
1659003000000|2022-07-28 10:10:00|818.9|818.3|816.8|816.2|819.1|818.5|816.8|816|33
1659003300000|2022-07-28 10:15:00|816.6|816|816.3|815.7|817.2|816.2|815.3|814.5|40
1659003600000|2022-07-28 10:20:00|816.8|815.8|816.8|815.3|817.2|816.2|815.7|814.8|32
1659003900000|2022-07-28 10:25:00|816.4|815.4|817|816.4|817.3|816.5|816.3|815.3|6
1659004200000|2022-07-28 10:30:00|817.3|816.3|816.8|816.2|817.5|816.7|816.7|815.7|9
1659004500000|2022-07-28 10:35:00|816.9|816.3|816.8|816.2|817.3|816.7|816.4|815.8|13
1659004800000|2022-07-28 10:40:00|816.9|816.3|815.3|814.7|817.1|816.5|815.3|814.4|22
1659005100000|2022-07-28 10:45:00|815.4|814.4|814.3|813.3|815.5|814.4|813.9|813|45
1659005400000|2022-07-28 10:50:00|814|813.4|813|812.4|814.3|813.4|812.6|811.6|45
1659005700000|2022-07-28 10:55:00|812.5|811.9|813.4|812.8|813.9|812.9|812.1|811.5|31
1659006000000|2022-07-28 11:00:00|813.5|812.9|813.3|812.7|814|813.2|813|811.7|42
1659006300000|2022-07-28 11:05:00|813.4|812.8|813.4|812.8|813.5|812.9|813.1|812.3|23
1659006600000|2022-07-28 11:10:00|813.5|812.9|814.7|814.1|815.4|814.7|813.3|812.7|33
1659006900000|2022-07-28 11:15:00|815|814|816.2|815.2|816.9|816.1|814.7|814|121
1659007200000|2022-07-28 11:20:00|816.1|815.5|815.6|815|816.5|815.9|813.4|812.7|38
1659007500000|2022-07-28 11:25:00|815.8|814.3|816.2|815.2|817.2|816|815.5|814.3|14
1659007800000|2022-07-28 11:30:00|816|815|815.3|814.3|816|815.3|814.9|814.2|9
1659008100000|2022-07-28 11:35:00|815|814.4|815.7|814.2|815.7|814.4|814.3|813.5|7
1659008400000|2022-07-28 11:40:00|815.3|814.3|815.1|814.5|815.7|814.9|814.9|813.8|10
1659008700000|2022-07-28 11:45:00|815.2|814.6|817|816|817.5|816.8|814.5|813.9|72
1659009000000|2022-07-28 11:50:00|816.3|815.3|816.5|815.9|817.2|816.3|815.9|814.9|86
1659009300000|2022-07-28 11:55:00|816.4|815.4|817.3|816.7|817.7|817|816|815.4|52
1659009600000|2022-07-28 12:00:00|817.5|816.9|817.3|816.7|818.6|817.9|816.9|816.2|65
1659009900000|2022-07-28 12:05:00|817.2|816.6|815|814|817.2|816.6|815|814|60
1659010200000|2022-07-28 12:10:00|814.9|814.3|815.7|815.1|816.5|815.8|814.9|814.2|22
1659010500000|2022-07-28 12:15:00|815.4|814.7|817.4|816.4|817.4|816.7|815.4|814.7|36
1659010800000|2022-07-28 12:20:00|817.3|816.7|817.2|816.2|818.8|818.2|817.2|816.2|65
1659011100000|2022-07-28 12:25:00|817.3|816.3|817.6|816.1|818.5|817.7|816.7|815.6|240
1659011400000|2022-07-28 12:30:00|817.4|816.4|817.2|816.2|818.4|817.8|815.2|814.3|266
1659011700000|2022-07-28 12:35:00|817.3|816.6|817.7|817.1|818.2|817.3|816.9|815.9|57
1659012000000|2022-07-28 12:40:00|817.8|816.8|817.6|817|818.7|817.4|816.9|815.6|21
1659015000000|2022-07-28 13:30:00|816.1|815.1|815.2|814.6|820.4|819.4|815.2|814.6|964
1659015300000|2022-07-28 13:35:00|815.3|814.7|815.9|815.3|817.7|817.1|814.4|813.8|571
1659015600000|2022-07-28 13:40:00|815.8|815.2|818|817.4|822.2|821.6|815.8|815.2|1173
1659015900000|2022-07-28 13:45:00|818.1|817.5|819|818.4|820.2|819.6|816.5|815.9|709
1659016200000|2022-07-28 13:50:00|819.1|818.5|815.4|814.8|819.7|819.1|815|814.4|336
1659016500000|2022-07-28 13:55:00|815.3|814.7|816.8|816.2|816.8|816.2|814.7|814.1|310
1659016800000|2022-07-28 14:00:00|817|816.4|818.9|818.3|822.1|821.5|816.7|816.1|535
1659017100000|2022-07-28 14:05:00|818.8|818.2|819.3|818.7|819.7|819.1|818.2|817.6|232
1659017400000|2022-07-28 14:10:00|819.5|818.9|816.6|816|819.8|819.2|816.1|815.5|290
1659017700000|2022-07-28 14:15:00|816.8|815.8|817.6|817|818.5|817.9|816.3|815.7|208
1659018000000|2022-07-28 14:20:00|817.7|817.1|817.1|816.5|818.1|817.5|815.8|815.2|133
1659018300000|2022-07-28 14:25:00|816.8|816.2|813.5|812.9|816.8|816.2|812.9|812.3|488
1659018600000|2022-07-28 14:30:00|813.6|813|812.9|812.3|814.2|813.6|810|809.4|502
1659018900000|2022-07-28 14:35:00|813.7|813.1|813.9|813.3|815.7|815.1|812.9|812.3|286
1659019200000|2022-07-28 14:40:00|814.1|813.5|815.2|814.6|815.8|815.2|813|812.4|298
1659019500000|2022-07-28 14:45:00|815.1|814.5|815.1|814.5|815.4|814.8|813.4|812.8|255
1659019800000|2022-07-28 14:50:00|814.9|814.3|816.8|816.2|817.4|816.8|814.4|813.8|296
1659020100000|2022-07-28 14:55:00|816.9|816.3|817.2|816.6|818.6|818|816.4|815.8|244
1659020400000|2022-07-28 15:00:00|817.4|816.8|818.3|817.7|820.2|819.6|817.2|816.6|219
1659020700000|2022-07-28 15:05:00|818.1|817.5|816.2|815.6|818.2|817.6|814.9|814.3|241
1659021000000|2022-07-28 15:10:00|816.1|815.5|816.3|815.7|817.3|816.7|815.4|814.8|157
1659021300000|2022-07-28 15:15:00|816.4|815.8|816.5|815.9|817.1|816.5|815.1|814.5|674
1659021600000|2022-07-28 15:20:00|816.6|816|813.8|813.2|816.6|816|813.5|812.9|174
1659021900000|2022-07-28 15:25:00|813.6|813|814.6|814|815.1|814.5|812.1|811.5|203
1659022200000|2022-07-28 15:30:00|814.5|813.9|817.5|816.9|818.3|817.7|814.4|813.8|272
1659022500000|2022-07-28 15:35:00|817.6|817|816.6|816|817.8|817.2|815.9|815.3|157
1659022800000|2022-07-28 15:40:00|816.7|816.1|816.1|815.5|816.9|816.3|815.8|815.2|140
1659023100000|2022-07-28 15:45:00|816.3|815.7|818.3|817.7|818.6|818|816.1|815.5|166
1659023400000|2022-07-28 15:50:00|818.5|817.9|818.1|817.5|819.3|818.7|817.3|816.7|182
1659023700000|2022-07-28 15:55:00|818.3|817.7|818|817.4|818.6|818|816.7|816.1|311
1659024000000|2022-07-28 16:00:00|818.1|817.5|818.4|817.8|819.3|818.7|817.7|817.1|166
1659024300000|2022-07-28 16:05:00|818.3|817.7|817.1|816.5|818.4|817.8|815.4|814.8|277
1659024600000|2022-07-28 16:10:00|817.3|816.7|815.1|814.5|817.6|817|815.1|814.5|129
1659024900000|2022-07-28 16:15:00|815|814.4|815.1|814.5|816.3|815.7|814.8|814.2|117
1659025200000|2022-07-28 16:20:00|815.2|814.6|814|813.4|815.3|814.7|813.1|812.5|216
1659025500000|2022-07-28 16:25:00|814.1|813.5|815.1|814.5|815.3|814.7|813.5|812.9|166
1659025800000|2022-07-28 16:30:00|815|814.4|815.3|814.7|815.3|814.7|814.4|813.8|172
1659026100000|2022-07-28 16:35:00|815.4|814.8|815.7|815.1|816.1|815.5|815.1|814.5|142
1659026400000|2022-07-28 16:40:00|815.9|815.3|817.2|816.6|818.1|817.5|815.9|815.3|191
1659026700000|2022-07-28 16:45:00|817.3|816.7|818|817.4|818.7|818.1|817.3|816.7|277
1659027000000|2022-07-28 16:50:00|818.4|817.8|819|818.4|819.2|818.6|818.1|817.5|114
1659027300000|2022-07-28 16:55:00|819.1|818.5|821.5|820.9|821.6|821|818.1|817.5|262
1659027600000|2022-07-28 17:00:00|821.6|821|820|819.4|821.6|821|819.7|819.1|218
1659027900000|2022-07-28 17:05:00|820.1|819.5|820.7|820.1|820.7|820.1|819.2|818.6|175
1659028200000|2022-07-28 17:10:00|820.8|820.2|824|823.4|824.3|823.7|820|819.4|297
1659028500000|2022-07-28 17:15:00|824.1|823.5|824.7|824.1|825.6|825|823.8|823.2|307
1659028800000|2022-07-28 17:20:00|824.5|823.9|826.7|826.1|827.5|826.9|824.1|823.5|403
1659029100000|2022-07-28 17:25:00|827|826.4|824.2|823.6|827.3|826.7|824.1|823.5|201
1659029400000|2022-07-28 17:30:00|824.3|823.7|826.4|825.8|826.4|825.8|823.3|822.7|713
1659029700000|2022-07-28 17:35:00|826.1|825.5|827|826.4|827.1|826.5|825.4|824.8|284
1659030000000|2022-07-28 17:40:00|826.8|826.2|825.3|824.7|827.2|826.6|824.8|824.2|205
1659030300000|2022-07-28 17:45:00|825.1|824.5|825.3|824.7|825.8|825.2|824.8|824.2|187
1659030600000|2022-07-28 17:50:00|825.2|824.6|828.5|827.9|829.4|828.8|825|824.4|373
1659030900000|2022-07-28 17:55:00|828.4|827.8|828.1|827.5|828.9|828.3|827|826.4|510
1659031200000|2022-07-28 18:00:00|828.3|827.7|833.3|832.7|833.5|832.9|828.1|827.5|685
1659031500000|2022-07-28 18:05:00|833.1|832.5|828.3|827.7|833.3|832.7|828.2|827.6|530
1659031800000|2022-07-28 18:10:00|828.5|827.9|826.5|825.9|829.1|828.5|824.7|824.1|1785
1659032100000|2022-07-28 18:15:00|826.4|825.8|826.6|825.6|828.7|828.1|825|824.4|709
1658966400000|2022-07-28 00:00:00|797.5|796|804.6|803.6|804.9|804.1|797.3|795.8|212
1658966700000|2022-07-28 00:05:00|804.7|804|808.4|807.8|808.6|808|804.4|803.8|112
1658967000000|2022-07-28 00:10:00|808.6|808|807.8|807.2|808.9|808.2|806.9|805.9|131
1658967300000|2022-07-28 00:15:00|807.9|807.3|810.3|809.7|810.5|809.9|807.6|806.9|139
1658967600000|2022-07-28 00:20:00|810.4|809.8|812.6|811.6|812.6|811.8|809.9|809.3|81
1658967900000|2022-07-28 00:25:00|812.5|811.5|810.9|809.9|812.6|811.8|810.6|809.9|23
1658968200000|2022-07-28 00:30:00|810.8|810.2|810.1|809.5|811.1|810.3|809.8|809|18
1658968500000|2022-07-28 00:35:00|810.3|809.3|810|809.4|810.5|809.7|809.6|809|10
1658968800000|2022-07-28 00:40:00|809.9|809.3|809.9|809.3|810|809.4|809.8|809.2|12
1658969100000|2022-07-28 00:45:00|810|809.4|813.5|812|813.6|812.5|809.9|809.3|55
1658969400000|2022-07-28 00:50:00|813.4|812.4|812.6|812|813.8|812.7|812.4|811.4|8
1658969700000|2022-07-28 00:55:00|812.4|811.4|812.7|811.7|813.3|812.3|812.1|811.3|19
1658970000000|2022-07-28 01:00:00|812.1|811.5|813.8|812.8|813.8|813|811.6|810.7|29
1658970300000|2022-07-28 01:05:00|813.6|813|815.3|814.7|815.5|814.7|813.4|812.7|90
1658970600000|2022-07-28 01:10:00|815.4|814.4|814.3|813.7|815.4|814.5|813.6|812.8|13
1658970900000|2022-07-28 01:15:00|814.6|814|815|814|815.8|815.1|814.4|813.4|46
1658971200000|2022-07-28 01:20:00|814.8|814.2|814.4|813.8|815.3|814.7|813.9|813.2|15
1658971500000|2022-07-28 01:25:00|814.5|813.9|814.5|813.5|814.7|813.9|813.5|812.8|18
1658971800000|2022-07-28 01:30:00|814.4|813.8|815.1|814.5|815.3|814.7|814.3|813.5|28
1658972100000|2022-07-28 01:35:00|815.2|814.2|816.7|815.7|816.9|816.3|815.1|814.2|25
1658972400000|2022-07-28 01:40:00|816.8|815.8|813.5|812.5|816.9|815.9|813.2|812.5|26
1658972700000|2022-07-28 01:45:00|813.3|812.7|813.2|812.6|814.4|813.8|813|812.2|25
1658973000000|2022-07-28 01:50:00|813.3|812.7|812.2|811.6|813.5|812.9|812.1|811.5|26
1658973300000|2022-07-28 01:55:00|812|811.2|812.9|811.4|813|812.3|812|811.2|9
1658973600000|2022-07-28 02:00:00|812.7|811.7|811.9|811.3|812.7|812.1|811.9|811.2|6
1658973900000|2022-07-28 02:05:00|812.2|811.2|811|810|812.2|811.6|811|810|7
1658974200000|2022-07-28 02:10:00|811.1|810.1|810.7|810.1|811.1|810.1|810.3|809.4|10
1658974500000|2022-07-28 02:15:00|810.5|809.9|810.4|809.8|810.9|810.1|810.2|809.4|8
1658974800000|2022-07-28 02:20:00|810.5|809.9|812|811.4|812.2|811.4|810.5|809.9|16
1658975100000|2022-07-28 02:25:00|812.2|811.2|812.2|811.6|812.4|811.7|811.7|810.9|5
1658975400000|2022-07-28 02:30:00|812|811.2|812.7|811.7|812.9|812.1|811.8|810.8|8
1658975700000|2022-07-28 02:35:00|813|812|812.9|811.9|813.8|813|812.9|811.6|21
1658976000000|2022-07-28 02:40:00|812.8|812.2|812.2|811.2|813.1|812.2|811.6|811|15
1658976300000|2022-07-28 02:45:00|812.1|811.5|808|807|812.2|811.6|805.7|804.9|221
1658976600000|2022-07-28 02:50:00|808.1|807.1|810.2|809.6|810.2|809.6|808.1|807.1|98
1658976900000|2022-07-28 02:55:00|810.4|809.4|812.6|811.1|812.8|812|810.2|809.2|8
1658977200000|2022-07-28 03:00:00|812.4|811.4|811.9|810.9|812.7|812.1|811.4|810.1|19
1658977500000|2022-07-28 03:05:00|812|811|812.9|812.3|813.2|812.5|811.9|811|27
1658977800000|2022-07-28 03:10:00|813|812.4|813.1|811.6|813.9|812.9|812.2|811.1|10
1658978100000|2022-07-28 03:15:00|812.9|811.4|811.6|810.1|812.9|811.4|811.2|809.8|0
1658978400000|2022-07-28 03:20:00|810.9|810.3|811.2|810.2|811.6|810.8|810.8|809.8|10
1658978700000|2022-07-28 03:25:00|811|810.4|811.7|810.7|811.7|810.8|811|810.1|0
1658979000000|2022-07-28 03:30:00|811.4|810.8|811.4|810.8|811.5|810.8|810.4|809.4|12
1658979300000|2022-07-28 03:35:00|811.8|810.7|811.7|811.1|811.8|811.1|811.1|810.5|2
1658979600000|2022-07-28 03:40:00|811.6|811|812|811|812.1|811.3|811.4|810.7|7
1658979900000|2022-07-28 03:45:00|811.9|810.9|811.3|810.3|811.9|811.1|810.9|810.3|5
1658980200000|2022-07-28 03:50:00|810.8|810.2|811.3|810.3|811.4|810.8|810.8|809.8|2
1658980500000|2022-07-28 03:55:00|811.6|810.1|811.6|810.1|811.9|810.8|811.3|810.1|0
1658980800000|2022-07-28 04:00:00|811.9|810.4|811.3|810.3|811.9|810.6|811|810.1|3
1658981100000|2022-07-28 04:05:00|811.5|810.5|811.3|810.3|811.5|810.6|811.1|810.3|2
1658981400000|2022-07-28 04:10:00|811.1|810.5|811.3|810.7|811.3|810.7|810.9|810.3|1
1658981700000|2022-07-28 04:15:00|811|810.4|811.4|809.9|811.5|810.4|810.9|809.9|2
1658982000000|2022-07-28 04:20:00|811.3|810.3|811.3|810.3|811.3|810.6|811.2|810.3|0
1658982300000|2022-07-28 04:25:00|811.1|810.1|810.9|809.4|811.1|810.1|810.4|809.4|4
1658982600000|2022-07-28 04:30:00|810.8|809.8|812.5|811.5|812.6|811.8|810.8|809.8|7
1658982900000|2022-07-28 04:35:00|812.7|811.2|813.6|812.1|813.6|812.8|812.1|811.2|13
1658983200000|2022-07-28 04:40:00|813.3|812.3|813.5|812.5|814|813|812.3|811.3|25
1658983500000|2022-07-28 04:45:00|813.7|812.2|813|812|813.9|813.3|812.8|811.8|117
1658983800000|2022-07-28 04:50:00|812.7|812.1|811.5|810.5|813.3|812.3|811.3|810.5|17
1658984100000|2022-07-28 04:55:00|811.3|810.7|810.5|809.5|811.6|810.7|810.5|809.5|11
1658984400000|2022-07-28 05:00:00|810.8|809.8|809.7|809.1|811.5|810.8|809.7|809|39
1658984700000|2022-07-28 05:05:00|809.6|809|809.6|808.1|809.7|809|808.9|808.1|7
1658985000000|2022-07-28 05:10:00|809.3|808.7|810.7|809.7|811|810.1|809.3|808.5|3
1658985300000|2022-07-28 05:15:00|810.4|809.8|810.7|810.1|810.9|810.1|809.7|809|1
1658985600000|2022-07-28 05:20:00|810.6|810|810|809|810.8|810.2|809.7|808.9|2
1658985900000|2022-07-28 05:25:00|810.2|809.2|809.9|809.3|810.4|809.4|809.7|808.9|0
1658986200000|2022-07-28 05:30:00|810|809|810.1|809.5|810.7|809.8|809.7|808.9|3
1658986500000|2022-07-28 05:35:00|810.2|809.6|809|808|810.2|809.6|808.9|807.8|9
1658986800000|2022-07-28 05:40:00|808.7|808.1|809.4|808.8|809.8|808.9|808.7|808|2
1658987100000|2022-07-28 05:45:00|809.5|808.5|809.5|808.5|809.5|808.9|808.9|808.3|6
1658987400000|2022-07-28 05:50:00|809.3|808.3|809.3|808.3|809.3|808.7|808.6|808|5
1658987700000|2022-07-28 05:55:00|809.1|808.5|809|808.4|809.3|808.6|808.9|808|2
1658988000000|2022-07-28 06:00:00|808.9|808|809.7|808.2|809.7|808.7|808.9|808|6
1658988300000|2022-07-28 06:05:00|809.3|808.3|810.5|809.9|810.7|809.9|808.9|808.1|10
1658988600000|2022-07-28 06:10:00|810.8|809.8|811|810|811.2|810.4|810.4|809.6|5
1658988900000|2022-07-28 06:15:00|810.8|810.2|811.9|811.3|812|811.3|810.7|809.7|13
1658989200000|2022-07-28 06:20:00|812|811|811|810.4|812|811.1|810.8|810.2|10
1658989500000|2022-07-28 06:25:00|811.1|810.5|811.2|810.2|811.2|810.6|810.5|809.8|4
1658989800000|2022-07-28 06:30:00|811|810.4|809.6|809|811.6|810.9|809.6|809|27
1658990100000|2022-07-28 06:35:00|809.8|809.2|813.5|812.9|813.6|812.9|809.5|808.6|47
1658990400000|2022-07-28 06:40:00|813.7|812.7|813.9|813.3|814.3|813.7|813.1|812.3|37
1658990700000|2022-07-28 06:45:00|814|813.4|814.3|813.7|814.4|813.7|813.6|812.9|12
1658991000000|2022-07-28 06:50:00|814.4|813.4|816.5|815.9|817.6|816.9|814|813.2|48
1658991300000|2022-07-28 06:55:00|816|815.4|816.7|815.7|817|816.1|815.6|814.4|21
1658991600000|2022-07-28 07:00:00|816.8|815.8|815.3|814.7|817|816|815|814.3|17
1658991900000|2022-07-28 07:05:00|815.4|814.8|815.5|814.9|816.2|815|814.3|813.1|13
1658992200000|2022-07-28 07:10:00|815.2|814.6|814.7|814.1|816|815.1|814.7|813.6|26
1658992500000|2022-07-28 07:15:00|815|814|814|813.4|815.1|814.1|813.7|812.9|18
1658992800000|2022-07-28 07:20:00|813.8|813|815.3|814.3|815.7|815.1|813.7|813|31
1658993100000|2022-07-28 07:25:00|815.2|814.6|815|814|815.9|815.3|814.7|813.5|19
1658993400000|2022-07-28 07:30:00|814.9|814.3|816.8|816.2|816.8|816.2|814.8|813.8|23
1658993700000|2022-07-28 07:35:00|816.7|816.1|815.7|815.1|816.9|816.1|815.7|814.9|11
1658994000000|2022-07-28 07:40:00|815.8|815.2|816.2|815.6|816.4|815.7|815.8|814.9|2
1658994300000|2022-07-28 07:45:00|816.3|815.7|816.6|816|816.6|816|816|815.2|13
1658994600000|2022-07-28 07:50:00|816.7|816.1|814.5|813.9|816.7|816.1|814.5|813.7|45
1658994900000|2022-07-28 07:55:00|814.6|813.6|815.2|813.7|815.3|814.4|814.2|813.6|8
1658995200000|2022-07-28 08:00:00|815.1|813.6|814.5|813.9|815.2|814.3|814.5|813.6|4
1658995500000|2022-07-28 08:05:00|814.6|814|814.7|814.1|814.9|814.3|814.6|814|5
1658995800000|2022-07-28 08:10:00|814.8|814.2|814.2|813.6|815.2|814.6|813.7|813.1|30
1658996100000|2022-07-28 08:15:00|814.6|814|815.7|815.1|816.1|815.2|814.6|813.9|25
1658996400000|2022-07-28 08:20:00|815.8|815.2|817|816.4|817.4|816.8|815.7|815.1|27
1658996700000|2022-07-28 08:25:00|816.9|816.3|816.6|815.6|816.9|816.3|816.2|815.5|10
1658997000000|2022-07-28 08:30:00|816.3|815.7|816.6|816|816.6|816|816.1|815.5|7
1658997300000|2022-07-28 08:35:00|816.5|815.9|816|815.4|817.1|816.5|816|815.4|14
1658997600000|2022-07-28 08:40:00|816.1|815.1|815.9|814.9|816.1|815.4|814.7|813.7|35
1658997900000|2022-07-28 08:45:00|815.7|815.1|814.5|813.9|817.9|817.1|814.1|813.4|70
1658998200000|2022-07-28 08:50:00|814.6|813.6|815.7|815.1|815.9|815.1|814.5|813.2|11
1658998500000|2022-07-28 08:55:00|816|815.4|814.1|813.1|817|815.9|813.5|812.5|52
1658998800000|2022-07-28 09:00:00|814.4|812.9|817|816.4|817.1|816.4|814|812.9|28
1658999100000|2022-07-28 09:05:00|817.1|816.5|817.3|816.7|817.4|816.8|816.1|814.9|26
1658999400000|2022-07-28 09:10:00|817.2|816.6|816.8|815.8|818.7|818.1|816.7|815.8|44
1658999700000|2022-07-28 09:15:00|816.7|816.1|815.5|814.5|817.4|816.6|815.2|814.5|19
1659000000000|2022-07-28 09:20:00|815.4|814.4|814.9|814.3|815.4|814.6|814|813.3|19
1659000300000|2022-07-28 09:25:00|815.6|814.6|814.8|813.8|815.9|814.8|814.2|813.5|19
1659000600000|2022-07-28 09:30:00|815.3|814.7|816.1|815.1|816.9|816|815.3|814.7|11
1659000900000|2022-07-28 09:35:00|816.5|815.5|816.6|815.6|817.4|816.6|816.2|815.1|46
1659001200000|2022-07-28 09:40:00|815.7|815.1|817.7|817.1|818.4|817.7|815.7|815.1|88
1659001500000|2022-07-28 09:45:00|817.8|817.2|817.1|816.5|818.4|817.7|816.9|816.3|31
1659001800000|2022-07-28 09:50:00|817.2|816.6|817.4|816.8|817.9|817.2|816.7|815.8|54
1659002100000|2022-07-28 09:55:00|817.8|817.2|818.9|818.3|818.9|818.3|817.3|816.6|31
1659002400000|2022-07-28 10:00:00|818.6|818|818.9|818.3|819.2|818.3|817.9|817.3|17
1659002700000|2022-07-28 10:05:00|818.8|818.2|818.8|818.2|819.2|818.6|818.6|817.8|15
1659003000000|2022-07-28 10:10:00|818.9|818.3|816.8|816.2|819.1|818.5|816.8|816|33
1659003300000|2022-07-28 10:15:00|816.6|816|816.3|815.7|817.2|816.2|815.3|814.5|40
1659003600000|2022-07-28 10:20:00|816.8|815.8|816.8|815.3|817.2|816.2|815.7|814.8|32
1659003900000|2022-07-28 10:25:00|816.4|815.4|817|816.4|817.3|816.5|816.3|815.3|6
1659004200000|2022-07-28 10:30:00|817.3|816.3|816.8|816.2|817.5|816.7|816.7|815.7|9
1659004500000|2022-07-28 10:35:00|816.9|816.3|816.8|816.2|817.3|816.7|816.4|815.8|13
1659004800000|2022-07-28 10:40:00|816.9|816.3|815.3|814.7|817.1|816.5|815.3|814.4|22
1659005100000|2022-07-28 10:45:00|815.4|814.4|814.3|813.3|815.5|814.4|813.9|813|45
1659005400000|2022-07-28 10:50:00|814|813.4|813|812.4|814.3|813.4|812.6|811.6|45
1659005700000|2022-07-28 10:55:00|812.5|811.9|813.4|812.8|813.9|812.9|812.1|811.5|31
1659006000000|2022-07-28 11:00:00|813.5|812.9|813.3|812.7|814|813.2|813|811.7|42
1659006300000|2022-07-28 11:05:00|813.4|812.8|813.4|812.8|813.5|812.9|813.1|812.3|23
1659006600000|2022-07-28 11:10:00|813.5|812.9|814.7|814.1|815.4|814.7|813.3|812.7|33
1659006900000|2022-07-28 11:15:00|815|814|816.2|815.2|816.9|816.1|814.7|814|121
1659007200000|2022-07-28 11:20:00|816.1|815.5|815.6|815|816.5|815.9|813.4|812.7|38
1659007500000|2022-07-28 11:25:00|815.8|814.3|816.2|815.2|817.2|816|815.5|814.3|14
1659007800000|2022-07-28 11:30:00|816|815|815.3|814.3|816|815.3|814.9|814.2|9
1659008100000|2022-07-28 11:35:00|815|814.4|815.7|814.2|815.7|814.4|814.3|813.5|7
1659008400000|2022-07-28 11:40:00|815.3|814.3|815.1|814.5|815.7|814.9|814.9|813.8|10
1659008700000|2022-07-28 11:45:00|815.2|814.6|817|816|817.5|816.8|814.5|813.9|72
1659009000000|2022-07-28 11:50:00|816.3|815.3|816.5|815.9|817.2|816.3|815.9|814.9|86
1659009300000|2022-07-28 11:55:00|816.4|815.4|817.3|816.7|817.7|817|816|815.4|52
1659009600000|2022-07-28 12:00:00|817.5|816.9|817.3|816.7|818.6|817.9|816.9|816.2|65
1659009900000|2022-07-28 12:05:00|817.2|816.6|815|814|817.2|816.6|815|814|60
1659010200000|2022-07-28 12:10:00|814.9|814.3|815.7|815.1|816.5|815.8|814.9|814.2|22
1659010500000|2022-07-28 12:15:00|815.4|814.7|817.4|816.4|817.4|816.7|815.4|814.7|36
1659010800000|2022-07-28 12:20:00|817.3|816.7|817.2|816.2|818.8|818.2|817.2|816.2|65
1659011100000|2022-07-28 12:25:00|817.3|816.3|817.6|816.1|818.5|817.7|816.7|815.6|240
1659011400000|2022-07-28 12:30:00|817.4|816.4|817.2|816.2|818.4|817.8|815.2|814.3|266
1659011700000|2022-07-28 12:35:00|817.3|816.6|817.7|817.1|818.2|817.3|816.9|815.9|57
1659012000000|2022-07-28 12:40:00|817.8|816.8|817.6|817|818.7|817.4|816.9|815.6|21
1659015000000|2022-07-28 13:30:00|816.1|815.1|815.2|814.6|820.4|819.4|815.2|814.6|964
1659015300000|2022-07-28 13:35:00|815.3|814.7|815.9|815.3|817.7|817.1|814.4|813.8|571
1659015600000|2022-07-28 13:40:00|815.8|815.2|818|817.4|822.2|821.6|815.8|815.2|1173
1659015900000|2022-07-28 13:45:00|818.1|817.5|819|818.4|820.2|819.6|816.5|815.9|709
1659016200000|2022-07-28 13:50:00|819.1|818.5|815.4|814.8|819.7|819.1|815|814.4|336
1659016500000|2022-07-28 13:55:00|815.3|814.7|816.8|816.2|816.8|816.2|814.7|814.1|310
1659016800000|2022-07-28 14:00:00|817|816.4|818.9|818.3|822.1|821.5|816.7|816.1|535
1659017100000|2022-07-28 14:05:00|818.8|818.2|819.3|818.7|819.7|819.1|818.2|817.6|232
1659017400000|2022-07-28 14:10:00|819.5|818.9|816.6|816|819.8|819.2|816.1|815.5|290
1659017700000|2022-07-28 14:15:00|816.8|815.8|817.6|817|818.5|817.9|816.3|815.7|208
1659018000000|2022-07-28 14:20:00|817.7|817.1|817.1|816.5|818.1|817.5|815.8|815.2|133
1659018300000|2022-07-28 14:25:00|816.8|816.2|813.5|812.9|816.8|816.2|812.9|812.3|488
1659018600000|2022-07-28 14:30:00|813.6|813|812.9|812.3|814.2|813.6|810|809.4|502
1659018900000|2022-07-28 14:35:00|813.7|813.1|813.9|813.3|815.7|815.1|812.9|812.3|286
1659019200000|2022-07-28 14:40:00|814.1|813.5|815.2|814.6|815.8|815.2|813|812.4|298
1659019500000|2022-07-28 14:45:00|815.1|814.5|815.1|814.5|815.4|814.8|813.4|812.8|255
1659019800000|2022-07-28 14:50:00|814.9|814.3|816.8|816.2|817.4|816.8|814.4|813.8|296
1659020100000|2022-07-28 14:55:00|816.9|816.3|817.2|816.6|818.6|818|816.4|815.8|244
1659020400000|2022-07-28 15:00:00|817.4|816.8|818.3|817.7|820.2|819.6|817.2|816.6|219
1659020700000|2022-07-28 15:05:00|818.1|817.5|816.2|815.6|818.2|817.6|814.9|814.3|241
1659021000000|2022-07-28 15:10:00|816.1|815.5|816.3|815.7|817.3|816.7|815.4|814.8|157
1659021300000|2022-07-28 15:15:00|816.4|815.8|816.5|815.9|817.1|816.5|815.1|814.5|674
1659021600000|2022-07-28 15:20:00|816.6|816|813.8|813.2|816.6|816|813.5|812.9|174
1659021900000|2022-07-28 15:25:00|813.6|813|814.6|814|815.1|814.5|812.1|811.5|203
1659022200000|2022-07-28 15:30:00|814.5|813.9|817.5|816.9|818.3|817.7|814.4|813.8|272
1659022500000|2022-07-28 15:35:00|817.6|817|816.6|816|817.8|817.2|815.9|815.3|157
1659022800000|2022-07-28 15:40:00|816.7|816.1|816.1|815.5|816.9|816.3|815.8|815.2|140
1659023100000|2022-07-28 15:45:00|816.3|815.7|818.3|817.7|818.6|818|816.1|815.5|166
1659023400000|2022-07-28 15:50:00|818.5|817.9|818.1|817.5|819.3|818.7|817.3|816.7|182
1659023700000|2022-07-28 15:55:00|818.3|817.7|818|817.4|818.6|818|816.7|816.1|311
1659024000000|2022-07-28 16:00:00|818.1|817.5|818.4|817.8|819.3|818.7|817.7|817.1|166
1659024300000|2022-07-28 16:05:00|818.3|817.7|817.1|816.5|818.4|817.8|815.4|814.8|277
1659024600000|2022-07-28 16:10:00|817.3|816.7|815.1|814.5|817.6|817|815.1|814.5|129
1659024900000|2022-07-28 16:15:00|815|814.4|815.1|814.5|816.3|815.7|814.8|814.2|117
1659025200000|2022-07-28 16:20:00|815.2|814.6|814|813.4|815.3|814.7|813.1|812.5|216
1659025500000|2022-07-28 16:25:00|814.1|813.5|815.1|814.5|815.3|814.7|813.5|812.9|166
1659025800000|2022-07-28 16:30:00|815|814.4|815.3|814.7|815.3|814.7|814.4|813.8|172
1659026100000|2022-07-28 16:35:00|815.4|814.8|815.7|815.1|816.1|815.5|815.1|814.5|142
1659026400000|2022-07-28 16:40:00|815.9|815.3|817.2|816.6|818.1|817.5|815.9|815.3|191
1659026700000|2022-07-28 16:45:00|817.3|816.7|818|817.4|818.7|818.1|817.3|816.7|277
1659027000000|2022-07-28 16:50:00|818.4|817.8|819|818.4|819.2|818.6|818.1|817.5|114
1659027300000|2022-07-28 16:55:00|819.1|818.5|821.5|820.9|821.6|821|818.1|817.5|262
1659027600000|2022-07-28 17:00:00|821.6|821|820|819.4|821.6|821|819.7|819.1|218
1659027900000|2022-07-28 17:05:00|820.1|819.5|820.7|820.1|820.7|820.1|819.2|818.6|175
1659028200000|2022-07-28 17:10:00|820.8|820.2|824|823.4|824.3|823.7|820|819.4|297
1659028500000|2022-07-28 17:15:00|824.1|823.5|824.7|824.1|825.6|825|823.8|823.2|307
1659028800000|2022-07-28 17:20:00|824.5|823.9|826.7|826.1|827.5|826.9|824.1|823.5|403
1659029100000|2022-07-28 17:25:00|827|826.4|824.2|823.6|827.3|826.7|824.1|823.5|201
1659029400000|2022-07-28 17:30:00|824.3|823.7|826.4|825.8|826.4|825.8|823.3|822.7|713
1659029700000|2022-07-28 17:35:00|826.1|825.5|827|826.4|827.1|826.5|825.4|824.8|284
1659030000000|2022-07-28 17:40:00|826.8|826.2|825.3|824.7|827.2|826.6|824.8|824.2|205
1659030300000|2022-07-28 17:45:00|825.1|824.5|825.3|824.7|825.8|825.2|824.8|824.2|187
1659030600000|2022-07-28 17:50:00|825.2|824.6|828.5|827.9|829.4|828.8|825|824.4|373
1659030900000|2022-07-28 17:55:00|828.4|827.8|828.1|827.5|828.9|828.3|827|826.4|510
1659031200000|2022-07-28 18:00:00|828.3|827.7|833.3|832.7|833.5|832.9|828.1|827.5|685
1659031500000|2022-07-28 18:05:00|833.1|832.5|828.3|827.7|833.3|832.7|828.2|827.6|530
1659031800000|2022-07-28 18:10:00|828.5|827.9|826.5|825.9|829.1|828.5|824.7|824.1|1785
1659032100000|2022-07-28 18:15:00|826.4|825.8|826.6|825.6|828.7|828.1|825|824.4|709
1659052800000|2022-07-29 00:00:00|827.6|826.1|823.1|822.1|827.6|826.8|819.8|819.2|348
1659053100000|2022-07-29 00:05:00|822.8|822.2|823.3|821.8|824.1|823.5|821.9|821.1|30
1659053400000|2022-07-29 00:10:00|823.1|822.1|821.7|821.1|823.5|822.9|821.7|821.1|18
1659053700000|2022-07-29 00:15:00|821.1|820.5|822.1|821.1|822.1|821.4|820.7|820.1|39
1659054000000|2022-07-29 00:20:00|822|821|821.4|820.4|822|821|820.8|820.1|10
1659054300000|2022-07-29 00:25:00|821|820.7|820.5|819.9|821.4|820.7|819.7|819.1|34
1659054600000|2022-07-29 00:30:00|820.6|820|821.2|820.2|822.6|821.6|820.6|820|32
1659054900000|2022-07-29 00:35:00|821.1|820.1|820.7|819.7|821.1|820.4|820.2|819.3|22
1659055200000|2022-07-29 00:40:00|820.6|819.6|820.9|819.9|822.3|821.2|820.6|819.3|14
1659055500000|2022-07-29 00:45:00|820.8|820.2|821.2|820.6|821.8|820.8|820.5|819.6|38
1659055800000|2022-07-29 00:50:00|821.3|820.7|823|821.5|823|821.7|821.3|820.7|7
1659056100000|2022-07-29 00:55:00|822.7|821.7|824.1|823.1|825.4|824.7|822.4|821.7|47
1659056400000|2022-07-29 01:00:00|823.9|823.5|823.8|823.2|824.5|823.7|822.8|821.9|21
1659056700000|2022-07-29 01:05:00|823.6|823|824.9|823.9|824.9|824|823.3|822.4|21
1659057000000|2022-07-29 01:10:00|824.6|824|826.1|825.5|826.1|825.5|824.4|823.6|28
1659057300000|2022-07-29 01:15:00|826.2|825.6|828.1|827.1|828.2|827.6|825.6|824.7|80
1659057600000|2022-07-29 01:20:00|827.9|827.3|829.3|828.7|830.3|829.5|827.8|827.1|76
1659057900000|2022-07-29 01:25:00|829.4|828.3|829.3|828.7|829.6|829|828.7|827.9|29
1659058200000|2022-07-29 01:30:00|829.1|828.5|830.6|830|830.9|830.2|829.1|827.9|23
1659058500000|2022-07-29 01:35:00|830.7|830.1|830.1|829.1|830.8|830.2|829.6|828.6|14
1659058800000|2022-07-29 01:40:00|829.8|829.2|828.3|827.7|830.1|829.2|828.3|827.5|65
1659059100000|2022-07-29 01:45:00|828.5|827.5|827.6|826.6|828.5|827.7|827.1|826.2|24
1659059400000|2022-07-29 01:50:00|828|826.5|828.5|827.5|828.5|827.7|827.8|826.5|9
1659059700000|2022-07-29 01:55:00|828.1|827.4|828.9|827.9|828.9|828|827.1|826.1|24
1659060000000|2022-07-29 02:00:00|828.4|827.8|828.1|827.5|828.7|827.8|827.9|827.3|23
1659060300000|2022-07-29 02:05:00|828.2|827.6|828.4|827.4|828.8|828|827.9|827.3|6
1659060600000|2022-07-29 02:10:00|828.1|827.5|828|827.4|828.5|827.8|827.9|827.3|28
1659060900000|2022-07-29 02:15:00|827.9|827.3|829|828|829|828|827.9|827.3|10
1659061200000|2022-07-29 02:20:00|828.6|828.1|828.2|827.6|829|828.2|828.2|827.5|11
1659061500000|2022-07-29 02:25:00|828.1|827.5|826.7|826.1|828.5|827.7|826.7|825.7|21
1659061800000|2022-07-29 02:30:00|826.6|826|825.9|824.9|826.6|826|824.9|824.3|51
1659062100000|2022-07-29 02:35:00|825.6|825|826.1|825.5|826.3|825.7|825.4|824.5|3
1659062400000|2022-07-29 02:40:00|826.2|825.6|826.6|826|826.9|826|826.2|825.6|5
1659062700000|2022-07-29 02:45:00|826.9|825.9|826.4|825.8|826.9|826|825.8|825.2|9
1659063000000|2022-07-29 02:50:00|826.6|826|825.9|824.9|827|826.4|825.9|824.9|12
1659063300000|2022-07-29 02:55:00|826.7|825.2|826.6|826|827.2|826.3|826.4|825.1|18
1659063600000|2022-07-29 03:00:00|827|826.4|827.7|826.7|828|827.3|827|826.4|7
1659063900000|2022-07-29 03:05:00|827.5|826.9|826.1|825.5|827.7|827|826.1|825|8
1659064200000|2022-07-29 03:10:00|826|825.4|826.3|825.7|826.5|825.9|825.7|824.7|119
1659064500000|2022-07-29 03:15:00|826.5|825.5|826.9|826.3|827.6|826.8|826.3|825.5|3
1659064800000|2022-07-29 03:20:00|827.2|826.6|828.1|827.5|828.2|827.5|827.2|826.6|18
1659065100000|2022-07-29 03:25:00|828.2|827.2|827.9|827.3|829|828|827.8|827.2|20
1659065400000|2022-07-29 03:30:00|828|827.4|828.6|828|828.7|828|827.2|826.6|10
1659065700000|2022-07-29 03:35:00|828.9|827.9|829.4|828.8|829.6|829|828.5|827.8|9
1659066000000|2022-07-29 03:40:00|829.3|828.7|828.9|827.9|829.3|828.7|828.7|827.8|6
1659066300000|2022-07-29 03:45:00|829|828|829.7|828.7|829.7|829|828.3|827.3|19
1659066600000|2022-07-29 03:50:00|829.6|829|830.6|830|830.8|830.2|829.3|828.6|18
1659066900000|2022-07-29 03:55:00|830.7|830.1|831.9|830.9|831.9|831.2|830.4|829.7|24
1659067200000|2022-07-29 04:00:00|831.6|831|832.3|830.8|832.4|831.2|830.9|830.2|24
1659067500000|2022-07-29 04:05:00|831.4|831|832|831.4|832.1|831.4|831.4|830.5|10
1659067800000|2022-07-29 04:10:00|831.7|831.1|833.3|832.7|833.4|832.7|831.6|830.6|18
1659068100000|2022-07-29 04:15:00|833.8|833.2|832.9|831.9|833.8|833.2|832.7|831.5|10
1659068400000|2022-07-29 04:20:00|832.7|831.4|832.4|831.8|832.7|831.9|832.1|831.4|2
1659068700000|2022-07-29 04:25:00|832.3|831.7|832|831|832.4|831.7|831|830.4|20
1659069000000|2022-07-29 04:30:00|831.9|830.9|832.1|831.1|832.3|831.1|831.6|830.5|0
1659069300000|2022-07-29 04:35:00|831.9|830.9|831.4|830.4|832.1|831.1|831.3|830.4|7
1659069600000|2022-07-29 04:40:00|831.3|830.7|831.5|830.5|831.5|830.8|831.1|830.5|4
1659069900000|2022-07-29 04:45:00|831.4|830.4|830.7|829.7|831.5|830.7|830.6|829.7|6
1659070200000|2022-07-29 04:50:00|830.4|829.8|830.5|829.9|830.5|829.9|830.1|829.5|0
1659070500000|2022-07-29 04:55:00|830.7|830.1|830.7|829.7|830.9|830.3|830.2|829.6|7
1659070800000|2022-07-29 05:00:00|830.6|830|831.2|830.2|831.2|830.4|830.6|829.7|2
1659071100000|2022-07-29 05:05:00|831.1|830.5|831.1|830.5|831.2|830.5|830.7|830.1|3
1659071400000|2022-07-29 05:10:00|831.3|830.7|830.9|830.3|831.4|830.8|830.1|829.5|16
1659071700000|2022-07-29 05:15:00|830.7|829.7|829.7|828.7|830.7|829.9|829.1|828.5|23
1659072000000|2022-07-29 05:20:00|829.5|828.9|829.8|828.3|829.8|829|829.4|828.3|0
1659072300000|2022-07-29 05:25:00|829.4|828.4|829.7|828.7|829.7|829|828.9|828.2|8
1659072600000|2022-07-29 05:30:00|829.6|829|831.4|830.8|831.4|830.8|829.6|828.7|8
1659072900000|2022-07-29 05:35:00|831.5|830.9|831.1|830.5|831.6|831|830.8|830.2|8
1659073200000|2022-07-29 05:40:00|831.3|830.3|830.9|829.9|831.3|830.3|829.6|829|13
1659073500000|2022-07-29 05:45:00|831.2|830.2|830.2|829.2|831.2|830.2|829.9|828.8|2
1659073800000|2022-07-29 05:50:00|830.4|828.9|828.9|828.3|830.4|829.5|828.9|828.3|5
1659074100000|2022-07-29 05:55:00|828.8|828.2|830.2|829.2|830.3|829.6|828.8|828.2|4
1659074400000|2022-07-29 06:00:00|829.9|829.3|830.7|829.7|830.7|829.7|829.7|828.9|5
1659074700000|2022-07-29 06:05:00|830.6|829.1|830.3|829.3|830.7|830|829.8|829.1|4
1659075000000|2022-07-29 06:10:00|830.1|829.5|831.6|831|832|831|830.1|829.5|4
1659075300000|2022-07-29 06:15:00|831.7|830.7|833.3|832.3|833.5|832.8|831.4|830.4|15
1659075600000|2022-07-29 06:20:00|833.2|832.2|833.9|833.3|833.9|833.3|832.9|832.2|9
1659075900000|2022-07-29 06:25:00|834.2|833.6|834|833|835|834.3|833.7|833|35
1659076200000|2022-07-29 06:30:00|833.8|833.2|832.7|832.1|834|833.3|832.7|832.1|15
1659076500000|2022-07-29 06:35:00|832.9|832.3|832.4|831.8|833|832.4|831.7|831.1|46
1659076800000|2022-07-29 06:40:00|832.5|831.5|832.5|831.5|832.5|831.9|831.9|831.2|9
1659077100000|2022-07-29 06:45:00|832.4|831.8|833.4|832.4|833.5|832.9|832.1|831.5|14
1659077400000|2022-07-29 06:50:00|833.2|832.6|833.1|832.5|833.2|832.6|832.5|831.9|10
1659077700000|2022-07-29 06:55:00|833.7|833.1|835.6|834.6|835.7|835|833.7|833.1|46
1659078000000|2022-07-29 07:00:00|835.4|834.8|833.6|833|835.6|834.8|833.6|832.9|68
1659078300000|2022-07-29 07:05:00|833.5|832.9|834|833|834.5|833.5|833.4|832.8|14
1659078600000|2022-07-29 07:10:00|833.8|832.8|834.6|833.6|835|833.8|833.6|832.7|9
1659078900000|2022-07-29 07:15:00|834.9|833.4|834.3|833.3|835|834|833.9|833.1|7
1659079200000|2022-07-29 07:20:00|833.9|833|833.3|832.3|833.9|833|833|832.3|14
1659079500000|2022-07-29 07:25:00|833.2|832.2|832.2|831.2|833.2|832.3|831.1|830.5|33
1659079800000|2022-07-29 07:30:00|832.1|831.5|832.8|831.3|832.9|831.7|831.9|831.2|5
1659080100000|2022-07-29 07:35:00|832.9|831.4|834.3|833.7|834.5|833.7|831.9|831.1|17
1659080400000|2022-07-29 07:40:00|834.4|833.8|834.9|834.3|835.8|835.1|834.4|833.8|80
1659080700000|2022-07-29 07:45:00|835|834.4|836.4|835.8|837.3|836.4|834.8|834.2|129
1659081000000|2022-07-29 07:50:00|836.6|835.6|835.8|834.8|836.8|836|835.6|834.8|22
1659081300000|2022-07-29 07:55:00|835.6|835|836.4|835.8|836.5|835.9|835.4|834.8|19
1659081600000|2022-07-29 08:00:00|836.5|835.5|842.8|842.2|843.3|842.6|836.1|834.9|226
1659081900000|2022-07-29 08:05:00|842.9|842.3|839.2|838.6|843.6|842.9|839.1|838.3|145
1659082200000|2022-07-29 08:10:00|839.1|838.5|839|838|839.5|838.9|838.8|838|23
1659082500000|2022-07-29 08:15:00|838.7|838.1|838.8|837.8|840.3|839.5|837.7|836.7|51
1659082800000|2022-07-29 08:20:00|838.9|837.4|839.1|838.1|839.1|838.4|837.4|836.7|22
1659083100000|2022-07-29 08:25:00|839|838|839.9|839.3|840.4|839.4|838.3|837.5|16
1659083400000|2022-07-29 08:30:00|840.5|839.5|836.9|836.3|840.5|839.5|836.5|835.9|102
1659083700000|2022-07-29 08:35:00|837.5|836.5|837.7|836.7|837.9|837|837.1|836.1|11
1659084000000|2022-07-29 08:40:00|837.6|837|837.7|837.1|837.8|837.2|837.1|836.4|19
1659084300000|2022-07-29 08:45:00|837.8|837.2|834.8|834.2|837.8|837.2|834|833.4|140
1659084600000|2022-07-29 08:50:00|834.4|833.8|833.5|832.5|835.4|834.6|832.3|831.7|66
1659084900000|2022-07-29 08:55:00|833.2|832.6|834.7|833.7|835.7|834.9|832.3|831.6|48
1659085200000|2022-07-29 09:00:00|834.4|833.8|834.7|833.7|836.5|835.5|834.4|833|40
1659085500000|2022-07-29 09:05:00|834.4|833.8|836|835|836.4|835.2|834.4|833.8|10
1659085800000|2022-07-29 09:10:00|835.7|835.1|835.5|834.5|836.6|836|834.9|834.2|28
1659086100000|2022-07-29 09:15:00|835.4|834.4|833.9|833.3|835.9|834.8|833.9|833.3|33
1659086400000|2022-07-29 09:20:00|834.6|833.1|834.2|832.7|835.1|834|832.6|832|52
1659086700000|2022-07-29 09:25:00|833.8|832.8|833.3|832.3|834.4|833|832.6|831.9|38
1659087000000|2022-07-29 09:30:00|833|832.4|833.7|833.1|834.8|833.9|833|832.1|11
1659087300000|2022-07-29 09:35:00|833.6|833|833.3|832.7|834.2|833.6|833.3|832.5|9
1659087600000|2022-07-29 09:40:00|833.1|832.5|834.8|834.2|835.1|834.2|832.8|832.2|28
1659087900000|2022-07-29 09:45:00|834.7|834.1|834.3|833.3|835.4|834.4|834.2|833.2|21
1659088200000|2022-07-29 09:50:00|834.2|833.2|835.6|834.6|835.7|835|833.8|833.2|37
1659088500000|2022-07-29 09:55:00|835.4|834.8|837.6|836.6|837.6|836.6|835.4|834.1|15
1659088800000|2022-07-29 10:00:00|837.2|836.2|835.7|834.7|839.1|838.3|835.2|834.3|55
1659089100000|2022-07-29 10:05:00|835.5|834.5|836.2|834.7|837.2|836|835.5|834.3|3
1659089400000|2022-07-29 10:10:00|836.3|834.8|838.5|837.5|838.9|838.1|836.1|834.6|74
1659089700000|2022-07-29 10:15:00|838.6|837.6|837.4|836.8|838.7|837.6|836.7|835.9|15
1659090000000|2022-07-29 10:20:00|837.5|836.5|837.2|836.6|837.7|836.8|836.7|835.6|79
1659090300000|2022-07-29 10:25:00|837.5|836.2|837.4|836.8|837.7|836.9|836.2|835.6|17
1659090600000|2022-07-29 10:30:00|837.5|836.9|836.2|835.2|839.1|838.4|835.9|834.6|49
1659090900000|2022-07-29 10:35:00|836.3|835.6|834.7|834.1|836.3|835.6|834.4|833.5|34
1659091200000|2022-07-29 10:40:00|834.8|833.8|836.8|835.8|837|836|834.4|833.4|14
1659091500000|2022-07-29 10:45:00|836.6|836|838.2|837.6|838.9|838|836.2|835.2|13
1659091800000|2022-07-29 10:50:00|837.7|836.7|837|836.4|837.9|837.1|836.9|836.1|16
1659092100000|2022-07-29 10:55:00|837.7|836.7|837.7|836.7|839|838.3|836.9|836.2|32
1659092400000|2022-07-29 11:00:00|837.9|836.9|844.1|843.1|844.1|843.3|837.9|836.9|215
1659092700000|2022-07-29 11:05:00|844|843|847.2|846.6|847.6|847|843.7|843|180
1659093000000|2022-07-29 11:10:00|847.3|846.7|848.2|847.6|848.6|847.8|846.1|845.3|215
1659093300000|2022-07-29 11:15:00|848.3|847.7|850.6|850|852.1|851.5|847|846.4|203
1659093600000|2022-07-29 11:20:00|850.7|850.1|854.4|853.8|855.5|854.6|850.6|849.8|172
1659093900000|2022-07-29 11:25:00|854.6|854|851.6|850.6|855.3|854.7|850.5|849.9|178
1659094200000|2022-07-29 11:30:00|851.5|850.9|851.9|851.3|854.2|853.5|851.5|850.7|107
1659094500000|2022-07-29 11:35:00|852.4|851.4|852.2|851.2|854.4|853.8|851.9|851.1|108
1659094800000|2022-07-29 11:40:00|852.1|851.5|854.2|853.6|854.3|853.7|851.1|850.2|123
1659095100000|2022-07-29 11:45:00|854.3|853.7|852.6|852|854.4|853.8|852.6|852|97
1659095400000|2022-07-29 11:50:00|852.9|851.9|853.4|852.8|854.3|853.7|852.8|851.9|247
1659095700000|2022-07-29 11:55:00|852.8|852.2|851.3|850.7|854.1|853.2|851|850.4|59
1659096000000|2022-07-29 12:00:00|851.4|850.8|850.1|849.5|851.7|851|848.5|847.9|116
1659096300000|2022-07-29 12:05:00|850.3|849.7|848.9|848.3|851|850.4|847.8|847.2|108
1659096600000|2022-07-29 12:10:00|848.8|848.2|845.1|844.5|849|848.3|845.1|844.5|197
1659096900000|2022-07-29 12:15:00|844.6|844|847.2|845.7|847.7|847.1|844.6|844|154
1659097200000|2022-07-29 12:20:00|846.9|845.9|848.9|848.3|849.4|848.8|846.6|845.7|110
1659097500000|2022-07-29 12:25:00|848.7|848.1|851.1|850.1|851.1|850.4|848.7|848.1|126
1659097800000|2022-07-29 12:30:00|850.9|850.3|848.3|847.7|851.1|850.3|847.1|846.5|150
1659098100000|2022-07-29 12:35:00|848.7|847.8|847.1|846.5|849.8|848.7|847|846.4|56
1659098400000|2022-07-29 12:40:00|847.5|846.7|849.2|847.7|849.8|848.8|847.1|846.7|149
1659101400000|2022-07-29 13:30:00|851.5|850|846.9|846.3|851.5|850|843.7|842.9|1433
1659101700000|2022-07-29 13:35:00|847.1|846.5|846.8|846.2|849.2|848.6|843.8|843.2|542
1659102000000|2022-07-29 13:40:00|847|846.4|843.8|843.2|848.9|848.3|842.5|841.7|534
1659102300000|2022-07-29 13:45:00|843.7|843.1|846.3|845.7|847.4|846.8|842.7|842|504
1659102600000|2022-07-29 13:50:00|846.2|845.6|844.6|844|846.8|846.2|843.8|843.2|579
1659102900000|2022-07-29 13:55:00|844.7|844.1|846.1|845.5|847.3|846.7|842.7|842.1|243
1659103200000|2022-07-29 14:00:00|846.2|845.6|846.9|846.3|848.1|847.5|845.2|844.6|279
1659103500000|2022-07-29 14:05:00|846.6|846|848.2|847.6|848.5|847.9|845.6|845|425
1659103800000|2022-07-29 14:10:00|847.9|847.3|845.5|844.9|848.7|848.1|845.2|844.6|229
1659104100000|2022-07-29 14:15:00|845|844.4|847.3|846.7|848|847.4|844.7|844.1|217
1659104400000|2022-07-29 14:20:00|847.2|846.6|845.8|845.2|847.2|846.6|842.8|842.2|281
1659104700000|2022-07-29 14:25:00|845.5|844.9|842|841.4|845.5|844.9|841.9|841.3|440
1659105000000|2022-07-29 14:30:00|842.1|841.5|837.2|836.6|842.2|841.6|837.2|836.6|734
1659105300000|2022-07-29 14:35:00|837.3|836.7|840.3|839.7|840.4|839.8|833.7|833.1|657
1659105600000|2022-07-29 14:40:00|840.4|839.8|839.9|839.3|840.5|839.9|838.4|837.8|305
1659105900000|2022-07-29 14:45:00|840|839.4|837.6|837|840.3|839.7|836.2|835.6|409
1659106200000|2022-07-29 14:50:00|837.7|837.1|834.8|834.2|838.5|837.9|834.4|833.8|244
1659106500000|2022-07-29 14:55:00|834.7|834.1|835.5|834.9|835.9|835.3|833.9|833.3|311
1659106800000|2022-07-29 15:00:00|835.7|835.1|827.9|827.3|835.8|835.2|827.5|826.9|553
1659107100000|2022-07-29 15:05:00|828|827.4|828.7|828.1|831|830.4|827.9|827.3|384
1659107400000|2022-07-29 15:10:00|828.5|827.9|825.5|824.9|829.4|828.8|825|824.4|563
1659107700000|2022-07-29 15:15:00|825.4|824.8|832|831.4|832.2|831.6|825|824.4|441
1659108000000|2022-07-29 15:20:00|832.1|831.5|832.6|832|833.8|833.2|830.7|830.1|623
1659108300000|2022-07-29 15:25:00|832.5|831.9|829.5|828.9|833.4|832.8|829.5|828.9|242
1659108600000|2022-07-29 15:30:00|829.7|829.1|827.7|827.1|830|829.4|827.5|826.9|310
1659108900000|2022-07-29 15:35:00|827.6|827|828.9|828.3|829.5|828.9|824.7|824.1|392
1659109200000|2022-07-29 15:40:00|828.6|828|829.7|829.1|829.8|829.2|827.5|826.9|332
1659109500000|2022-07-29 15:45:00|829.6|829|831.2|830.6|833.2|832.6|829.6|829|437
1659109800000|2022-07-29 15:50:00|831.5|830.9|829.5|828.9|831.6|831|828.7|828.1|217
1659110100000|2022-07-29 15:55:00|829.7|829.1|828.2|827.6|831.3|830.7|828.2|827.6|207
1659110400000|2022-07-29 16:00:00|828|827.4|824.9|824.3|828.1|827.5|823.8|823.2|325
1659110700000|2022-07-29 16:05:00|825|824.4|823.6|823|825.3|824.7|822.4|821.8|401
1659111000000|2022-07-29 16:10:00|823.7|823.1|825.2|824.6|825.4|824.8|822.5|821.9|230
1659111300000|2022-07-29 16:15:00|825.1|824.5|824|823.4|826.4|825.8|823.7|823.1|288
1659111600000|2022-07-29 16:20:00|823.9|823.3|823|822.4|824.2|823.6|821.4|820.8|359
1659111900000|2022-07-29 16:25:00|822.9|822.3|822.9|822.3|823.1|822.5|820.7|820.1|294
1659112200000|2022-07-29 16:30:00|823|822.4|818.7|818.1|823.1|822.5|817.5|816.9|415
1659112500000|2022-07-29 16:35:00|818.9|818.3|816|815.4|819.2|818.6|815.6|815|912
1659112800000|2022-07-29 16:40:00|815.9|815.3|814.6|814|816.1|815.5|811.9|811.3|391
1659113100000|2022-07-29 16:45:00|814.8|814.2|812.3|811.7|814.9|814.3|811.9|811.3|368
1659113400000|2022-07-29 16:50:00|812.4|811.8|813.5|812.9|813.9|813.3|811.1|810.5|330
1659113700000|2022-07-29 16:55:00|813.4|812.8|812.6|812|814.3|813.7|811.4|810.8|241
1659114000000|2022-07-29 17:00:00|812.8|812.2|813.1|812.5|815.1|814.5|812.5|811.9|570
1659114300000|2022-07-29 17:05:00|813.3|812.7|813.8|813.2|813.8|813.2|811.6|811|289
1659114600000|2022-07-29 17:10:00|813.7|813.1|813.1|812.5|814.4|813.8|813|812.4|222
1659114900000|2022-07-29 17:15:00|812.9|812.3|812.8|812.2|813.6|813|811.1|810.5|315
1659115200000|2022-07-29 17:20:00|812.7|812.1|815.3|814.7|815.4|814.8|812.4|811.8|279
1659115500000|2022-07-29 17:25:00|815.1|814.5|814.4|813.8|815.2|814.6|813.6|813|210
1659115800000|2022-07-29 17:30:00|814.6|814|813.6|813|815.1|814.5|813|812.4|281
1659116100000|2022-07-29 17:35:00|813.4|812.8|811.6|811|814.1|813.5|811|810.4|298
1659116400000|2022-07-29 17:40:00|811.8|811.2|812.8|812.2|814.1|813.5|811.4|810.8|228
1659116700000|2022-07-29 17:45:00|812.7|812.1|813.1|812.5|813.1|812.5|811.6|811|231
1659117000000|2022-07-29 17:50:00|813|812.4|813.7|813.1|815.1|814.5|813|812.3|278
1659117300000|2022-07-29 17:55:00|813.8|813.2|814.1|813.5|814.2|813.6|812.6|812|454
1659117600000|2022-07-29 18:00:00|813.9|813.3|812.9|812.3|814.4|813.8|812.6|812|294
1659117900000|2022-07-29 18:05:00|813|812.4|812.4|811.8|813.1|812.5|811.7|811.1|278
1659118200000|2022-07-29 18:10:00|812.2|811.6|817.5|816.9|818.3|817.7|812.2|811.6|1644
1659118500000|2022-07-29 18:15:00|817.8|817.2|822|821.4|822.8|822.2|817.5|816.9|668
1659312000000|2022-08-01 00:00:00|824.9|824.3|825.1|823.6|827.2|826|821|820.4|226
1659312300000|2022-08-01 00:05:00|825|824|821.9|820.4|825.3|824.5|818.9|817.7|143
1659312600000|2022-08-01 00:10:00|821.8|820.3|826.4|825.4|826.5|825.8|821.1|820.1|98
1659312900000|2022-08-01 00:15:00|826.3|825.7|829.3|828.7|830.2|829.4|826.2|825.3|102
1659313200000|2022-08-01 00:20:00|829.4|828.8|828.2|826.7|831.1|829.9|827.8|826.4|38
1659313500000|2022-08-01 00:25:00|827.9|826.9|828.2|827.6|828.3|827.6|827.1|826.3|6
1659313800000|2022-08-01 00:30:00|828.4|827.4|824.4|823.4|829.5|828.6|824.3|823.2|37
1659314100000|2022-08-01 00:35:00|824.6|823.1|824.1|823.5|824.9|824|823.7|822.9|30
1659314400000|2022-08-01 00:40:00|824|823.1|823.3|822.3|824.3|823.4|822.8|821.9|20
1659314700000|2022-08-01 00:45:00|823.8|822.8|823.1|822.5|823.9|822.9|821.6|820.6|36
1659315000000|2022-08-01 00:50:00|823.4|822.4|825|824|825.9|825|823.1|821.8|21
1659315300000|2022-08-01 00:55:00|824.8|824.2|823.5|822|825.1|824.3|823.3|822|20
1659315600000|2022-08-01 01:00:00|823.4|821.9|822.6|821.6|823.9|822.8|822|820.8|10
1659315900000|2022-08-01 01:05:00|822.4|820.9|818.7|817.7|822.8|821.6|817.8|817|76
1659316200000|2022-08-01 01:10:00|818.5|817.9|818.8|817.8|819.8|818.7|817.9|816.9|26
1659316500000|2022-08-01 01:15:00|818.7|818.1|820.3|819.7|821.7|820.5|818.5|817.4|63
1659316800000|2022-08-01 01:20:00|820.4|819.4|819.6|818.6|821.8|820.5|819|818.2|2
1659317100000|2022-08-01 01:25:00|819.3|818.7|819.1|818.1|820.1|819.2|818.8|818.1|12
1659317400000|2022-08-01 01:30:00|818.6|817.6|820.9|819.9|821|820.1|818.4|817.4|8
1659317700000|2022-08-01 01:35:00|821.1|820.1|821.7|821.1|821.9|821.3|821|819.7|23
1659318000000|2022-08-01 01:40:00|821.9|821.3|820.4|819.4|821.9|821.3|820.1|818.9|8
1659318300000|2022-08-01 01:45:00|820.2|819.2|819.1|818.1|820.9|820.3|818.9|817.7|120
1659318600000|2022-08-01 01:50:00|818.6|817.6|817.8|817.2|819.7|818.7|817.7|817.1|17
1659318900000|2022-08-01 01:55:00|818.1|817.1|815.8|815.2|818.1|817.1|814.4|813.6|55
1659319200000|2022-08-01 02:00:00|815.5|814.9|815.8|814.3|816.1|815.2|814.9|813.7|19
1659319500000|2022-08-01 02:05:00|815.7|814.2|816.3|815.7|816.4|815.7|815|814.2|13
1659319800000|2022-08-01 02:10:00|816.5|815.5|816.3|815.7|816.6|815.7|815.2|814.4|4
1659320100000|2022-08-01 02:15:00|816.2|815.2|816.8|816.2|817.7|816.7|816.2|814.8|15
1659320400000|2022-08-01 02:20:00|817.2|815.8|815.1|814.5|817.3|816|815.1|814.2|20
1659320700000|2022-08-01 02:25:00|815.5|814|817|816|817.4|816|815.1|814|9
1659321000000|2022-08-01 02:30:00|816.9|815.9|816.9|815.9|817.6|816.4|816.1|815.3|5
1659321300000|2022-08-01 02:35:00|817.2|816.3|817|815.5|817.4|816.3|816.1|815.1|5
1659321600000|2022-08-01 02:40:00|816.4|815.8|815.9|815.3|817.4|816.3|815.7|815.1|17
1659321900000|2022-08-01 02:45:00|815.8|815.2|817.7|816.7|817.7|816.7|815.7|814.8|5
1659322200000|2022-08-01 02:50:00|817.3|816.8|818.5|817.5|818.7|817.9|817.3|816.7|17
1659322500000|2022-08-01 02:55:00|818.4|817.4|818.6|818|819|818.3|818.1|817.3|14
1659322800000|2022-08-01 03:00:00|818.7|817.7|817.2|816.2|818.8|818.2|816.7|815.7|17
1659323100000|2022-08-01 03:05:00|816.9|815.9|816.4|814.9|817.4|816.2|816|814.9|6
1659323400000|2022-08-01 03:10:00|816|815|816.4|814.9|816.4|815.2|815.3|814.3|3
1659323700000|2022-08-01 03:15:00|816.3|814.8|814.1|813.1|817|816.1|813.8|813|22
1659324000000|2022-08-01 03:20:00|814|813|813.5|812.9|814.3|813.6|812.9|812.3|44
1659324300000|2022-08-01 03:25:00|813.8|812.8|814.7|813.7|814.7|813.7|813.2|812.5|8
1659324600000|2022-08-01 03:30:00|814.6|813.2|815.2|814.2|815.3|814.4|814.2|813.1|2
1659324900000|2022-08-01 03:35:00|814.9|814.3|813.9|813.3|815.1|814.3|813.8|813|9
1659325200000|2022-08-01 03:40:00|814|813.4|814.6|814|815.1|814.5|814|813.4|7
1659325500000|2022-08-01 03:45:00|815|813.8|815.7|815.1|816.1|815.2|814.6|813.8|8
1659325800000|2022-08-01 03:50:00|816.3|815.7|815.8|814.8|816.5|815.7|815.3|814.5|6
1659326100000|2022-08-01 03:55:00|815.6|814.6|815.5|814.5|815.8|814.9|815.5|814.5|2
1659326400000|2022-08-01 04:00:00|815.9|814.9|815.6|814.6|816.2|814.9|815.4|814.4|2
1659326700000|2022-08-01 04:05:00|815.5|814.5|815.2|814.6|815.7|814.7|814.7|814|10
1659327000000|2022-08-01 04:10:00|815.3|814.3|815.2|814.2|815.4|814.4|815|814.1|2
1659327300000|2022-08-01 04:15:00|815.1|814.5|817.4|816.4|817.4|816.8|815.1|814.2|13
1659327600000|2022-08-01 04:20:00|817.7|816.7|817.3|815.8|817.7|816.7|816.9|815.5|1
1659327900000|2022-08-01 04:25:00|817.2|815.7|817.4|816.4|817.6|816.8|817|815.7|0
1659328200000|2022-08-01 04:30:00|817.5|816.5|816.1|815.5|817.5|816.5|816.1|815.4|3
1659328500000|2022-08-01 04:35:00|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|1
1659328800000|2022-08-01 04:40:00|816|815.4|816.8|815.3|817.7|816.7|815.6|815|9
1659329100000|2022-08-01 04:45:00|816.7|815.2|817.1|815.6|817.9|816.5|816.6|815.2|0
1659329400000|2022-08-01 04:50:00|816.9|815.9|816.5|815.5|817.3|816.3|816.4|815.3|1
1659329700000|2022-08-01 04:55:00|816.8|815.3|817.6|816.1|817.6|816.5|816.8|815.3|2
1659330000000|2022-08-01 05:00:00|817.3|816.3|816.5|815.9|817.3|816.4|816.5|815.6|24
1659330300000|2022-08-01 05:05:00|816.7|815.7|818|817.4|818.2|817.5|816.5|815.7|13
1659330600000|2022-08-01 05:10:00|817.6|817|816.4|815.4|817.6|817|815.8|814.4|9
1659330900000|2022-08-01 05:15:00|816.1|815.5|816.4|815.4|816.4|815.5|816.1|815.4|0
1659331200000|2022-08-01 05:20:00|816.1|815.5|815|814.4|816.3|815.5|814.9|814.2|8
1659331500000|2022-08-01 05:25:00|815.2|814.2|815.5|814.5|815.7|814.5|815|814.2|6
1659331800000|2022-08-01 05:30:00|815.7|814.2|814.2|813.2|815.9|814.9|813.5|812.8|13
1659332100000|2022-08-01 05:35:00|814|813|813.6|812.6|814.2|813.3|812.7|812.1|12
1659332400000|2022-08-01 05:40:00|813.9|812.9|813.9|812.9|814.4|813.5|813.2|812.5|20
1659332700000|2022-08-01 05:45:00|813.8|813.2|814.2|813.2|814.4|813.4|813.5|812.6|2
1659333000000|2022-08-01 05:50:00|814|813.4|814.7|813.2|814.7|813.9|813.9|813.2|2
1659333300000|2022-08-01 05:55:00|814.3|813.3|813.5|812.5|814.3|813.5|812.7|811.9|15
1659333600000|2022-08-01 06:00:00|813.8|812.9|813.2|812.6|814.1|813.1|812.9|812.2|6
1659333900000|2022-08-01 06:05:00|813.5|812.5|814.7|813.7|814.8|813.8|813.2|812.4|7
1659334200000|2022-08-01 06:10:00|814.8|814.1|816.3|815.3|817|816.4|814.8|814|31
1659334500000|2022-08-01 06:15:00|816|815.4|816.3|815.3|816.6|815.6|814.9|813.9|12
1659334800000|2022-08-01 06:20:00|816|815|816.1|815.1|817|816.1|815.3|814.5|8
1659335100000|2022-08-01 06:25:00|816.2|815.2|817.3|816.3|817.3|816.7|816|815|10
1659335400000|2022-08-01 06:30:00|816.8|816.2|818.4|816.9|818.4|817.6|816.2|815.4|10
1659335700000|2022-08-01 06:35:00|818.5|817|818.9|817.9|819.1|818.4|817.6|816.4|30
1659336000000|2022-08-01 06:40:00|819|818|820.1|819.5|820.7|820|818.7|818|30
1659336300000|2022-08-01 06:45:00|820|819.4|819.6|818.6|820.2|819.6|818.8|817.4|29
1659336600000|2022-08-01 06:50:00|819.7|818.7|817.9|816.9|819.8|819.1|817.3|816.3|14
1659336900000|2022-08-01 06:55:00|817.8|816.8|816.8|816.2|818.4|817.8|816.8|816.2|17
1659337200000|2022-08-01 07:00:00|817.1|816.1|818.5|817.9|818.6|817.9|816.3|815.3|24
1659337500000|2022-08-01 07:05:00|818.7|818.1|818|817.4|818.7|818.1|817.6|816.4|11
1659337800000|2022-08-01 07:10:00|817.9|817.3|817.9|817.3|818.4|817.8|817|816.1|39
1659338100000|2022-08-01 07:15:00|818.2|817.2|819.6|818.6|819.9|819|817.8|816.9|16
1659338400000|2022-08-01 07:20:00|819.8|818.8|820.1|819.1|822.4|821.8|819.3|818.5|46
1659338700000|2022-08-01 07:25:00|820.2|819.2|821|819.5|821.5|820.7|819.2|818.4|23
1659339000000|2022-08-01 07:30:00|820.9|819.4|819.1|818.1|820.9|820.2|817.8|816.4|14
1659339300000|2022-08-01 07:35:00|819.5|818|820.1|819.5|820.5|819.5|818.9|817.9|10
1659339600000|2022-08-01 07:40:00|820|819.4|819.3|818.7|820.5|819.4|819.3|818.4|8
1659339900000|2022-08-01 07:45:00|819.5|818|816.4|815.8|819.5|818.3|816.3|815.3|39
1659340200000|2022-08-01 07:50:00|816.6|816|815.2|813.7|816.6|816|813.9|813.1|53
1659340500000|2022-08-01 07:55:00|815.3|813.8|816.2|814.7|816.2|815|813.8|813.1|41
1659340800000|2022-08-01 08:00:00|816.1|815.1|815.8|814.8|817.4|816.4|815.8|814.6|11
1659341100000|2022-08-01 08:05:00|816.1|814.6|816.5|815|818.1|817.4|815.8|814.6|24
1659341400000|2022-08-01 08:10:00|816|815.2|815.4|814.8|817|815.6|815.3|814|4
1659341700000|2022-08-01 08:15:00|815.5|814.9|815.5|814|816.9|815.7|814.6|813.6|13
1659342000000|2022-08-01 08:20:00|815|813.8|812|811.4|815.5|814.5|812|811.4|48
1659342300000|2022-08-01 08:25:00|812.3|811.3|814.5|813.9|815.1|814.5|812.3|811.3|23
1659342600000|2022-08-01 08:30:00|814|813.4|815.3|814.3|815.3|814.3|814|813.3|9
1659342900000|2022-08-01 08:35:00|815|814.4|813|811.5|815.4|814.8|812.6|811.4|18
1659343200000|2022-08-01 08:40:00|812.6|811.6|813.1|812.5|813.2|812.5|812.3|811.5|23
1659343500000|2022-08-01 08:45:00|813.7|813.1|815.9|814.4|818.5|817.4|813.3|812.4|190
1659343800000|2022-08-01 08:50:00|815.8|814.3|814.3|813.7|815.9|814.7|813.1|812.4|21
1659344100000|2022-08-01 08:55:00|814.5|813.5|808.2|807.6|814.5|813.5|808.2|807.3|160
1659344400000|2022-08-01 09:00:00|808.1|807.5|810.2|809.6|810.6|809.9|808.1|807.3|51
1659344700000|2022-08-01 09:05:00|810.5|809.5|806.5|805.9|810.6|810|806.4|805.7|172
1659345000000|2022-08-01 09:10:00|807|806|804.3|803.7|807|806.3|804.2|803.6|247
1659345300000|2022-08-01 09:15:00|804.6|803.6|804.6|803.6|805.9|805.3|804.4|803.4|22
1659345600000|2022-08-01 09:20:00|804.4|804|802.9|802.3|804.7|804|801.6|800.7|149
1659345900000|2022-08-01 09:25:00|803.3|802.7|805.1|804.5|805.9|805.3|803.3|802.7|46
1659346200000|2022-08-01 09:30:00|805.2|804.6|804.8|804.2|806|805|802.8|802.2|59
1659346500000|2022-08-01 09:35:00|804.9|804.3|804.5|803.5|806|805.1|803.8|802.8|20
1659346800000|2022-08-01 09:40:00|804.3|803.7|803.1|802.5|804.5|803.7|801.9|801.3|81
1659347100000|2022-08-01 09:45:00|803.2|802.6|802.9|801.9|804.6|804|802.8|801.8|26
1659347400000|2022-08-01 09:50:00|802.8|801.8|803|801.5|803.5|802.7|802.4|801.5|18
1659347700000|2022-08-01 09:55:00|802.7|801.7|802.2|801.2|802.8|802.1|801.1|800.4|34
1659348000000|2022-08-01 10:00:00|802.1|801.5|803.2|802.6|803.7|802.9|801.6|800.6|27
1659348300000|2022-08-01 10:05:00|802.9|801.9|804.4|803.4|805|804|802.8|801.9|12
1659348600000|2022-08-01 10:10:00|804.1|803.5|803.8|803.2|804.6|804|803.8|802.8|11
1659348900000|2022-08-01 10:15:00|804.1|803.1|804.4|803.8|805.1|804.5|804.1|803.1|83
1659349200000|2022-08-01 10:20:00|804.5|803.9|805.5|804.9|805.6|804.9|804.4|803.8|31
1659349500000|2022-08-01 10:25:00|805.6|805|806.6|806|806.9|806.1|805.6|805|23
1659349800000|2022-08-01 10:30:00|806.5|805.9|806.8|806.2|807.8|807.1|806.3|805.6|38
1659350100000|2022-08-01 10:35:00|806.6|806|805.6|804.6|806.9|806|805.6|804.5|11
1659350400000|2022-08-01 10:40:00|805.3|805|805.1|804.1|806.1|805.2|804.8|804|29
1659350700000|2022-08-01 10:45:00|804.6|804|804.5|803|804.8|804.2|803.8|803|9
1659351000000|2022-08-01 10:50:00|804.3|803.3|803.8|803.2|804.5|803.5|803.1|802.3|31
1659351300000|2022-08-01 10:55:00|803.9|802.9|803.7|802.7|805.1|804.2|803.5|802.6|22
1659351600000|2022-08-01 11:00:00|803.6|802.6|804.9|803.9|806|805.2|803.1|802.5|51
1659351900000|2022-08-01 11:05:00|805|804.3|804.7|803.7|805.3|804.3|804.2|803.4|10
1659352200000|2022-08-01 11:10:00|804.8|804.1|804.4|803.4|804.8|804.1|803.9|803.1|11
1659352500000|2022-08-01 11:15:00|804.5|803.5|807.4|806.4|807.9|807.1|804.4|803.5|292
1659352800000|2022-08-01 11:20:00|807.2|806.8|806.6|806|808.2|807.5|806.5|805.7|58
1659353100000|2022-08-01 11:25:00|806.4|805.8|805.1|804.5|806.5|805.8|804.2|803.2|28
1659353400000|2022-08-01 11:30:00|804.7|804.1|803.2|802.6|804.7|804.1|803.2|802.3|6
1659353700000|2022-08-01 11:35:00|803.5|802.5|805.3|804.7|805.3|804.7|803.3|802.5|72
1659354000000|2022-08-01 11:40:00|804.7|804.1|802.9|802.3|804.7|804.1|802.4|801.8|22
1659354300000|2022-08-01 11:45:00|803|802|798.5|797.9|803|802|798.2|797.6|187
1659354600000|2022-08-01 11:50:00|798.3|797.3|799.7|799.1|800.3|799.3|798.2|797.3|57
1659354900000|2022-08-01 11:55:00|799.8|798.8|800.5|799.5|800.5|799.6|798.4|797.8|78
1659355200000|2022-08-01 12:00:00|800.4|799.8|796.8|795.8|800.5|799.8|795.7|794.7|123
1659355500000|2022-08-01 12:05:00|797.3|796.3|796.6|795.6|797.5|796.9|795.6|794.7|34
1659355800000|2022-08-01 12:10:00|796.2|795.5|797.2|796.6|797.6|796.9|796.1|795.5|36
1659356100000|2022-08-01 12:15:00|796.9|796.3|801.6|801|802.4|801.3|796.7|796|83
1659356400000|2022-08-01 12:20:00|801.8|801.2|802|801|803|802.4|801.6|800.6|54
1659356700000|2022-08-01 12:25:00|802.2|801.4|803.9|803.3|805.1|804.1|802|801.1|39
1659357000000|2022-08-01 12:30:00|804.2|803.2|803.2|802.6|805.5|804.5|803.2|802.3|37
1659357300000|2022-08-01 12:35:00|803.1|802.5|802.3|801.3|803.7|802.5|801.7|800.8|40
1659357600000|2022-08-01 12:40:00|801.9|801.4|800.5|799|802.5|801.4|799.2|798.2|138
1659360600000|2022-08-01 13:30:00|797.1|796.1|800.8|800.2|802.4|801.6|796.8|796.1|1399
1659360900000|2022-08-01 13:35:00|800.6|800|803.7|803.1|805.3|804.7|800|799.4|715
1659361200000|2022-08-01 13:40:00|803.5|802.9|804.8|804.2|807|806.4|802.7|802.1|478
1659361500000|2022-08-01 13:45:00|804.5|803.9|804.1|803.5|804.8|804.2|801.4|800.8|794
1659361800000|2022-08-01 13:50:00|804.2|803.6|804.9|804.3|807.7|807.1|803.5|802.9|595
1659362100000|2022-08-01 13:55:00|805|804.4|804.9|803.9|805.1|804.5|800.7|800.1|416
1659362400000|2022-08-01 14:00:00|805|804|805.5|804.9|805.9|805.3|801.6|801|1108
1659362700000|2022-08-01 14:05:00|805.6|805|803.1|802.5|806.2|805.6|802.1|801.5|480
1659363000000|2022-08-01 14:10:00|802.9|802.3|803.4|802.8|805|804.4|802.9|802.3|322
1659363300000|2022-08-01 14:15:00|803.3|802.7|803.7|803.1|804.4|803.8|801.5|800.9|1026
1659363600000|2022-08-01 14:20:00|803.6|803|801.1|800.5|804.3|803.7|800.2|799.6|296
1659363900000|2022-08-01 14:25:00|801.2|800.6|802|801.4|802.8|802.2|799.9|799.3|347
1659364200000|2022-08-01 14:30:00|801.9|801.3|802.5|801.9|803.9|803.3|801.6|801|305
1659364500000|2022-08-01 14:35:00|802.4|801.8|800.2|799.6|802.5|801.9|798.4|797.8|439
1659364800000|2022-08-01 14:40:00|800.3|799.7|798.3|797.7|800.8|800.2|797.8|797.2|272
1659365100000|2022-08-01 14:45:00|798.2|797.6|801.7|801.1|801.8|801.2|798|797.4|1032
1659365400000|2022-08-01 14:50:00|801.6|801|799.8|799.2|802.6|802|798.6|798|274
1659365700000|2022-08-01 14:55:00|799.9|799.3|801.6|801|801.6|801|799.4|798.8|221
1659366000000|2022-08-01 15:00:00|801.7|801.1|801.9|801.3|803|802.4|801.6|801|442
1659366300000|2022-08-01 15:05:00|802|801.4|797|796.4|802.1|801.5|795.5|794.9|356
1659366600000|2022-08-01 15:10:00|797.1|796.5|796.8|796.2|798.6|798|796.6|796|181
1659366900000|2022-08-01 15:15:00|796.9|796.3|796.6|796|797.6|797|796.3|795.7|229
1659367200000|2022-08-01 15:20:00|796.5|795.9|795|794.4|796.9|796.3|794.1|793.5|322
1659367500000|2022-08-01 15:25:00|794.9|794.3|793.2|792.6|795.2|794.6|793.2|792.6|284
1659367800000|2022-08-01 15:30:00|793.3|792.7|795.1|794.5|795.3|794.7|793.3|792.7|280
1659368100000|2022-08-01 15:35:00|795.2|794.6|795.2|794.6|795.4|794.8|793.7|793.1|248
1659368400000|2022-08-01 15:40:00|795|794.4|794.3|793.7|795.7|795.1|793.9|793.3|270
1659368700000|2022-08-01 15:45:00|794.2|793.6|793.7|793.1|794.5|793.9|792.5|791.9|303
1659369000000|2022-08-01 15:50:00|793.6|793|794.4|793.8|794.6|794|792.8|792.2|158
1659369300000|2022-08-01 15:55:00|794.6|794|796.4|795.8|796.6|796|793.6|793|281
1659369600000|2022-08-01 16:00:00|796.2|795.6|796.1|795.5|797.7|797.1|795.7|795.1|152
1659369900000|2022-08-01 16:05:00|796.2|795.6|796.7|796.1|797.6|797|795.1|794.5|169
1659370200000|2022-08-01 16:10:00|796.6|796|797|796.4|797.6|797|795.9|795.3|166
1659370500000|2022-08-01 16:15:00|797.1|796.5|794.6|794|797.4|796.8|794|793.4|276
1659370800000|2022-08-01 16:20:00|794.2|793.6|801.5|800.9|801.7|801.1|794.2|793.6|400
1659371100000|2022-08-01 16:25:00|801.6|801|800.7|800.1|802.1|801.5|800.1|799.5|573
1659371400000|2022-08-01 16:30:00|800.9|800.3|803.8|803.2|804.5|803.9|800.3|799.7|455
1659371700000|2022-08-01 16:35:00|803.9|803.3|804.7|804.1|805.2|804.6|803.7|803.1|271
1659372000000|2022-08-01 16:40:00|804.5|803.9|804.5|803.9|805.2|804.6|804.1|803.5|154
1659372300000|2022-08-01 16:45:00|804.1|803.5|806.6|806|808|807.4|804|803.4|297
1659372600000|2022-08-01 16:50:00|806.5|805.9|805.9|805.3|807.9|807.3|805.5|804.9|175
1659372900000|2022-08-01 16:55:00|805.8|805.2|805.6|805|806.2|805.6|804.9|804.3|162
1659373200000|2022-08-01 17:00:00|805.5|804.9|805.6|805|805.7|805.1|804.1|803.5|167
1659373500000|2022-08-01 17:05:00|805.7|805.1|804.4|803.8|806.9|806.3|804.2|803.6|111
1659373800000|2022-08-01 17:10:00|804.2|803.6|805|804.4|805.4|804.8|804.2|803.6|120
1659374100000|2022-08-01 17:15:00|805.2|804.6|805.1|804.5|806|805.4|804.4|803.8|107
1659374400000|2022-08-01 17:20:00|805.2|804.6|803.7|803.1|805.2|804.6|803.7|803.1|115
1659374700000|2022-08-01 17:25:00|803.9|803.3|803.5|802.9|804.5|803.9|803.4|802.8|111
1659375000000|2022-08-01 17:30:00|803.2|802.6|804.4|803.8|804.6|804|803.2|802.6|117
1659375300000|2022-08-01 17:35:00|804.5|803.9|806.2|805.6|807.7|807.1|804.5|803.9|287
1659375600000|2022-08-01 17:40:00|806.1|805.5|805.2|804.6|806.1|805.5|804.4|803.8|112
1659375900000|2022-08-01 17:45:00|805.3|804.7|805.9|805.3|806.3|805.7|804.1|803.5|155
1659376200000|2022-08-01 17:50:00|806|805.4|803.9|803.3|806.1|805.5|803.8|803.2|96
1659376500000|2022-08-01 17:55:00|803.8|803.2|804.3|803.7|805|804.4|803.2|802.6|276
1659376800000|2022-08-01 18:00:00|804|803.4|806.3|805.7|806.4|805.8|803.8|803.2|266
1659377100000|2022-08-01 18:05:00|806.2|805.6|808.6|808|808.9|808.3|805.8|805.2|609
1659377400000|2022-08-01 18:10:00|808.5|807.9|812.1|811.5|812.6|812|807.8|807.2|1333
1659377700000|2022-08-01 18:15:00|811.9|811.3|811.4|809.9|813.3|812.7|809.3|808.7|1176
1659398400000|2022-08-02 00:00:00|803.4|801.9|796.8|796.2|804.6|803.1|796.8|796.1|284
1659398700000|2022-08-02 00:05:00|796.9|795.9|795.9|794.4|796.9|796|793.3|792.7|119
1659399000000|2022-08-02 00:10:00|795.4|794.8|795|794.4|796.2|795.4|794.5|793.4|59
1659399300000|2022-08-02 00:15:00|794.8|793.8|795.8|795.2|796.3|795.3|794.6|793.6|38
1659399600000|2022-08-02 00:20:00|795.9|795.3|796|795.4|796.2|795.6|795.4|794.5|52
1659399900000|2022-08-02 00:25:00|796.1|795.5|797|796.4|797|796.4|795.8|794.7|64
1659400200000|2022-08-02 00:30:00|797.8|797.2|798.3|797.3|798.9|798.2|796.7|796|58
1659400500000|2022-08-02 00:35:00|798|797.4|799.5|798.9|800|799.2|798|797.2|7
1659400800000|2022-08-02 00:40:00|799.9|799.1|799.4|797.9|800.1|799.2|798.7|797.8|19
1659401100000|2022-08-02 00:45:00|799.1|798.1|800.2|798.7|800.3|798.9|798.5|797.8|5
1659401400000|2022-08-02 00:50:00|799.9|798.9|799.4|798.4|799.9|798.9|798.8|797.9|9
1659401700000|2022-08-02 00:55:00|798.9|798.3|798|797.4|799|798.4|797.5|796.8|31
1659402000000|2022-08-02 01:00:00|798.4|797.7|800.4|799.4|801.3|800.4|798.3|797.5|42
1659402300000|2022-08-02 01:05:00|800.3|799.7|804.1|803.1|804.3|803.2|800.3|799.6|67
1659402600000|2022-08-02 01:10:00|804.3|802.8|802.2|800.7|804.4|803.5|801.9|800.7|28
1659402900000|2022-08-02 01:15:00|802|801|803.2|802.2|803.2|802.5|801.5|800.7|16
1659403200000|2022-08-02 01:20:00|803.1|802.1|803.5|802.5|804.4|803.5|802.7|801.9|12
1659403500000|2022-08-02 01:25:00|803.3|802.7|803.1|802.1|804.6|803.9|802.5|801.8|11
1659403800000|2022-08-02 01:30:00|802.8|802.2|803.6|802.6|804.3|803.1|802.5|801.6|5
1659404100000|2022-08-02 01:35:00|803.7|802.7|801.5|800.9|803.7|802.7|801.5|800.7|17
1659404400000|2022-08-02 01:40:00|801.4|800.8|801.4|800.4|802.4|801.4|801|800.1|23
1659404700000|2022-08-02 01:45:00|801.3|800.7|802.4|801.4|802.8|802|801.3|800.7|7
1659405000000|2022-08-02 01:50:00|802.8|801.3|802.3|800.8|802.9|801.9|801.6|800.7|2
1659405300000|2022-08-02 01:55:00|802.1|801.1|803.1|802.1|803.1|802.2|802.1|801|3
1659405600000|2022-08-02 02:00:00|803.2|802.5|804.1|803.1|804.1|803.5|803.1|802.1|12
1659405900000|2022-08-02 02:05:00|804.6|803.5|804.6|803.6|805|804|803.3|802.4|18
1659406200000|2022-08-02 02:10:00|804.3|803.7|803.1|802.1|804.3|803.7|802.1|801.1|7
1659406500000|2022-08-02 02:15:00|803.2|802.2|802.9|801.9|803.4|802.7|802.6|801.6|18
1659406800000|2022-08-02 02:20:00|802.6|802|803.1|802.1|803.5|802.8|802.5|801.5|14
1659407100000|2022-08-02 02:25:00|803.2|802.2|802.6|802|803.2|802.3|802.3|801.2|1
1659407400000|2022-08-02 02:30:00|802.9|801.9|802|801.4|803|802.2|802|801.3|6
1659407700000|2022-08-02 02:35:00|802.1|801.5|802.4|801.4|802.5|801.5|801.3|800.6|8
1659408000000|2022-08-02 02:40:00|802.1|801.1|802.2|800.7|802.8|801.4|801.9|800.5|0
1659408300000|2022-08-02 02:45:00|802.3|800.8|800.9|799.9|802.3|800.9|799.7|798.6|25
1659408600000|2022-08-02 02:50:00|800.4|799.4|799.8|799.2|801.2|800.2|799.2|798.2|9
1659408900000|2022-08-02 02:55:00|799.9|799.3|801.8|800.3|802.1|801.2|799.7|798.9|7
1659409200000|2022-08-02 03:00:00|801.1|800.1|801|799.5|801.5|800.3|800.2|799.1|3
1659409500000|2022-08-02 03:05:00|800.9|799.4|800.1|799.1|801.1|800|799.6|798.7|16
1659409800000|2022-08-02 03:10:00|800|799.5|800.3|799.7|800.8|799.7|799.6|798.9|6
1659410100000|2022-08-02 03:15:00|800.4|799.8|801.6|801|801.7|801|800.3|799.6|3
1659410400000|2022-08-02 03:20:00|801.7|800.7|800.4|799.4|801.7|801|800.1|799|5
1659410700000|2022-08-02 03:25:00|800.6|799.6|800.1|799.1|800.7|800|799.9|798.9|8
1659411000000|2022-08-02 03:30:00|800|799.4|800.1|799.1|800.4|799.5|800|799.1|2
1659411300000|2022-08-02 03:35:00|799.8|799.2|800.8|799.3|800.8|799.5|799.8|799|3
1659411600000|2022-08-02 03:40:00|801.1|799.6|801|799.5|801.5|800|800.4|799.1|1
1659411900000|2022-08-02 03:45:00|801.1|799.6|800.7|799.7|801.8|800.5|800.3|799.5|1
1659412200000|2022-08-02 03:50:00|800.3|799.6|800.1|799.5|800.3|799.6|800.1|799.1|2
1659412500000|2022-08-02 03:55:00|800.2|799.2|800.2|799.2|800.9|799.7|799.8|799.1|3
1659412800000|2022-08-02 04:00:00|800.3|799.3|800.4|799.4|800.8|799.4|800.1|799.1|0
1659413100000|2022-08-02 04:05:00|800.1|799.1|800.1|799.5|800.7|799.5|800.1|799.1|1
1659413400000|2022-08-02 04:10:00|800.2|799.2|798.8|797.3|800.2|799.5|798.4|797.3|11
1659413700000|2022-08-02 04:15:00|799.1|797.6|798.6|797.1|799.1|797.9|798.2|797.1|7
1659414000000|2022-08-02 04:20:00|798.4|797.4|798.2|797.2|798.7|797.5|798.1|797.1|0
1659414300000|2022-08-02 04:25:00|798.5|797|797.8|797.2|798.6|797.7|797.8|797|3
1659414600000|2022-08-02 04:30:00|797.7|797.1|798.6|798|799.3|798|796.9|796.2|11
1659414900000|2022-08-02 04:35:00|798.7|798.1|798.9|797.9|799.6|798.6|798.7|797.8|2
1659415200000|2022-08-02 04:40:00|799|797.5|799.9|798.4|799.9|798.4|798.4|797.1|4
1659415500000|2022-08-02 04:45:00|799.4|798.7|800.1|799.5|800.2|799.5|799.4|798.7|3
1659415800000|2022-08-02 04:50:00|799.9|799.1|800.2|799.2|800.3|799.7|799.9|799|5
1659416100000|2022-08-02 04:55:00|800.1|799.1|800.2|799.2|800.3|799.6|799.8|798.8|4
1659416400000|2022-08-02 05:00:00|800.1|799.1|797.9|796.9|800.2|799.2|797.8|796.7|5
1659416700000|2022-08-02 05:05:00|798.3|797.7|797.7|796.7|798.3|797.7|797|796.2|19
1659417000000|2022-08-02 05:10:00|797.3|796.5|798.1|797.5|798.2|797.5|797.1|796.5|8
1659417300000|2022-08-02 05:15:00|798.9|797.9|798.3|796.8|798.9|797.9|797.8|796.8|7
1659417600000|2022-08-02 05:20:00|798.2|797.2|798.9|797.9|799.2|798.2|798.2|797|2
1659417900000|2022-08-02 05:25:00|799.8|798.3|799.4|798.4|800.1|798.9|799.1|798.3|2
1659418200000|2022-08-02 05:30:00|799.7|798.2|800.1|799.5|800.2|799.5|799.1|797.9|3
1659418500000|2022-08-02 05:35:00|800.2|799.2|799.4|798.4|800.4|799.2|799.1|798.4|5
1659418800000|2022-08-02 05:40:00|799.1|798.5|800.2|799.2|800.3|799.2|798.8|797.9|7
1659419100000|2022-08-02 05:45:00|800.4|798.9|799.6|799|800.4|799.5|799.6|798.6|2
1659419400000|2022-08-02 05:50:00|799.5|798.9|800.1|799.5|800.3|799.5|798.9|797.9|6
1659419700000|2022-08-02 05:55:00|800.3|799.3|800.4|799.4|801|800.1|799.4|798.7|8
1659420000000|2022-08-02 06:00:00|800.6|799.1|799.6|799|800.6|799.5|799.4|798.4|2
1659420300000|2022-08-02 06:05:00|799.7|798.7|796.8|796.2|800.2|799.2|796.8|796.2|33
1659420600000|2022-08-02 06:10:00|796.9|796.3|798|797|798.6|797.3|796.3|795.7|19
1659420900000|2022-08-02 06:15:00|797.9|796.9|799.1|798.1|799.1|798.1|797.4|796.4|19
1659421200000|2022-08-02 06:20:00|799|798.4|798.5|797|799.1|798.4|797.2|796.4|17
1659421500000|2022-08-02 06:25:00|798.2|797.2|798.9|797.9|799.4|798.8|798|796.7|13
1659421800000|2022-08-02 06:30:00|799.1|797.6|798.4|797.4|799.1|798|798|797.1|4
1659422100000|2022-08-02 06:35:00|798.3|797.7|800.3|799.7|800.3|799.7|797.8|796.9|30
1659422400000|2022-08-02 06:40:00|800.4|799.4|801.9|800.4|802.1|801.3|800.1|799.4|31
1659422700000|2022-08-02 06:45:00|801.8|800.3|801.6|801|802.1|801.3|799.9|799.3|13
1659423000000|2022-08-02 06:50:00|801.9|800.9|801.5|800.5|802.9|801.7|800.6|799.8|43
1659423300000|2022-08-02 06:55:00|801.2|800.6|802.2|801.6|803|802.3|800.9|800.3|22
1659423600000|2022-08-02 07:00:00|802.4|801.8|799.9|799.3|802.5|801.8|799.7|798.9|34
1659423900000|2022-08-02 07:05:00|800.4|799.4|799.2|798.2|801.3|800.2|798.2|797.4|29
1659424200000|2022-08-02 07:10:00|799.4|797.9|799.5|798.9|800|799.4|797.4|796.4|24
1659424500000|2022-08-02 07:15:00|799.4|798.8|799.1|798.5|800|799.3|799.1|798.4|7
1659424800000|2022-08-02 07:20:00|799.2|798.6|799.6|799|799.6|799|799.1|798.4|8
1659425100000|2022-08-02 07:25:00|800|799.4|803.9|803.3|804.7|804.1|800|799.4|90
1659425400000|2022-08-02 07:30:00|803.7|803.1|802.4|801.8|804.6|803.8|801.9|801.1|69
1659425700000|2022-08-02 07:35:00|802.7|801.7|802.1|801.5|803.3|802.3|801.9|801.2|22
1659426000000|2022-08-02 07:40:00|802.3|801.3|799.1|798.5|802.3|801.3|799.1|798.5|21
1659426300000|2022-08-02 07:45:00|799.4|798.4|800|799|800.3|799.3|797.8|797.2|37
1659426600000|2022-08-02 07:50:00|800.2|799.2|801.1|800.5|801.4|800.6|799.9|798.9|39
1659426900000|2022-08-02 07:55:00|801.2|800.6|801.8|800.8|802.3|801.6|800.6|799.8|30
1659427200000|2022-08-02 08:00:00|801.7|800.7|798.4|797.8|801.7|800.7|798.3|797.7|24
1659427500000|2022-08-02 08:05:00|798.5|797.5|797.9|797.3|799.6|798.3|797.9|797.1|17
1659427800000|2022-08-02 08:10:00|797.8|797.2|795.1|794.5|797.8|797.2|794.9|794.3|41
1659428100000|2022-08-02 08:15:00|795|794.4|795.1|794.5|795.5|794.8|794.6|793.8|132
1659428400000|2022-08-02 08:20:00|795.2|794.6|796.4|795.4|796.4|795.4|793.7|792.9|117
1659428700000|2022-08-02 08:25:00|796.5|795.5|794.6|793.6|796.5|795.8|794.3|793.6|42
1659429000000|2022-08-02 08:30:00|794.5|793.5|792.6|792|795|794.4|790.7|790|115
1659429300000|2022-08-02 08:35:00|792.7|792.1|793.8|793.2|795.4|794.8|792.4|791.6|240
1659429600000|2022-08-02 08:40:00|793.5|792.9|793.6|793|793.8|793.2|793.1|792.4|52
1659429900000|2022-08-02 08:45:00|793.7|793.1|794.7|793.7|795.7|795|793.4|792.7|65
1659430200000|2022-08-02 08:50:00|794.4|793.4|794|793.4|794.5|793.5|793.2|792.5|34
1659430500000|2022-08-02 08:55:00|793.9|793.3|796.5|795.5|796.8|795.7|793.8|793.2|42
1659430800000|2022-08-02 09:00:00|796.8|795.3|794.5|793.5|796.8|795.5|794.4|793.5|36
1659431100000|2022-08-02 09:05:00|794.4|793.8|796|795|796|795|794.4|793.5|16
1659431400000|2022-08-02 09:10:00|795.8|794.8|796|795.4|796.3|795.7|794.3|793.5|21
1659431700000|2022-08-02 09:15:00|796.1|795.5|794.7|793.7|796.1|795.5|793.9|793.2|17
1659432000000|2022-08-02 09:20:00|794.5|794.1|795.2|794.2|795.4|794.3|793.6|792.6|17
1659432300000|2022-08-02 09:25:00|794.9|794.3|795.1|794.5|796|795|794.4|793.5|14
1659432600000|2022-08-02 09:30:00|795.4|794.4|794.9|793.4|795.5|794.5|793.9|793.1|10
1659432900000|2022-08-02 09:35:00|795|793.5|795|794|795.5|794.8|794.2|793.2|4
1659433200000|2022-08-02 09:40:00|794.9|793.9|794.5|793.5|795|794.2|794.1|793.2|10
1659433500000|2022-08-02 09:45:00|794.4|793.8|794.8|793.8|795.8|794.8|794.2|793.2|17
1659433800000|2022-08-02 09:50:00|794.7|793.7|793.9|793.3|794.9|794.1|793.9|793.2|7
1659434100000|2022-08-02 09:55:00|794.3|793.2|794.8|793.8|795|794.4|793.9|793.2|8
1659434400000|2022-08-02 10:00:00|794.7|793.7|794.7|793.7|795.2|794.4|793.9|793.2|15
1659434700000|2022-08-02 10:05:00|795.5|794.5|795.2|794.6|795.9|795.1|794.7|793.8|9
1659435000000|2022-08-02 10:10:00|795|794.4|793.4|792.8|796|795.4|792.7|792.1|82
1659435300000|2022-08-02 10:15:00|793.5|792.9|792.8|791.8|793.5|792.9|791.9|791.2|31
1659435600000|2022-08-02 10:20:00|792.4|791.9|791.1|790.5|792.7|792.1|791|790.3|51
1659435900000|2022-08-02 10:25:00|791.2|790.6|791.7|791.1|792|791.4|790.7|790.1|22
1659436200000|2022-08-02 10:30:00|792.6|791.7|792.3|791.3|793.6|792.8|792|791.2|61
1659436500000|2022-08-02 10:35:00|792|791.4|792.6|791.6|792.6|791.8|791.1|790.3|20
1659436800000|2022-08-02 10:40:00|792.3|791.3|793.6|793|794.1|793.3|791.9|791.3|32
1659437100000|2022-08-02 10:45:00|793.5|792.9|793.2|792.2|793.6|792.9|792.2|791.3|53
1659437400000|2022-08-02 10:50:00|793.4|791.9|793.4|792.8|794.2|793.1|792.7|791.9|25
1659437700000|2022-08-02 10:55:00|794.2|792.7|792|791.4|794.3|793.3|792|791.4|67
1659438000000|2022-08-02 11:00:00|792.1|791.5|793.2|792.6|793.2|792.6|790.9|790.1|52
1659438300000|2022-08-02 11:05:00|793.5|792.5|794.6|794|795|794.2|793.4|792.4|91
1659438600000|2022-08-02 11:10:00|794.7|794.1|794.1|793.5|794.7|794.1|794|793.3|26
1659438900000|2022-08-02 11:15:00|794.5|793.6|794.6|793.6|795.8|794.7|794.1|793.5|31
1659439200000|2022-08-02 11:20:00|795.1|793.8|796.2|795.2|796.4|795.5|794.1|793.3|16
1659439500000|2022-08-02 11:25:00|796.1|795.1|795.8|795.2|797.1|796.3|794.9|794.3|82
1659439800000|2022-08-02 11:30:00|795.9|795.3|795.6|794.6|796.5|795.6|795.3|794.3|27
1659440100000|2022-08-02 11:35:00|795.7|794.7|795.8|795.2|796.1|795.5|794.9|794.3|7
1659440400000|2022-08-02 11:40:00|795.9|795.3|795.1|794.5|795.9|795.3|795.1|794.4|5
1659440700000|2022-08-02 11:45:00|794.9|794.3|795.6|795|796.3|795.6|794.8|793.9|19
1659441000000|2022-08-02 11:50:00|795.7|794.7|795.7|794.7|795.7|794.9|794|793.4|30
1659441300000|2022-08-02 11:55:00|795.5|794.9|796.6|796|797.5|796.8|794.8|794.2|34
1659441600000|2022-08-02 12:00:00|796.7|795.7|794.9|794.3|796.7|796.1|794.5|793.9|76
1659441900000|2022-08-02 12:05:00|794.8|794.2|795.5|794.5|797.1|796.4|794.8|794.2|701
1659442200000|2022-08-02 12:10:00|795.2|794.6|795.3|794.3|795.5|794.7|793.8|793.2|156
1659442500000|2022-08-02 12:15:00|795.2|794.2|793.3|792.7|795.2|794.3|792.2|791.6|66
1659442800000|2022-08-02 12:20:00|793.2|792.3|793.3|792.3|793.9|793.2|792.7|791.9|27
1659443100000|2022-08-02 12:25:00|793.2|792.6|793.4|792.4|793.8|792.9|792.2|791.4|24
1659443400000|2022-08-02 12:30:00|793.5|792.5|792.7|792.1|794.3|793.7|792.4|791.6|149
1659443700000|2022-08-02 12:35:00|792.6|792|793.3|791.8|794.1|793.5|792.3|791.6|23
1659444000000|2022-08-02 12:40:00|793.4|791.9|793.3|792.7|794.1|793.2|792.1|791.4|30
1659447000000|2022-08-02 13:30:00|792.6|791.1|787.6|787|793.7|792.4|785.2|784.6|1325
1659447300000|2022-08-02 13:35:00|787.7|787.1|790.6|790|791.1|790.5|786.9|786.3|623
1659447600000|2022-08-02 13:40:00|790.7|790.1|790.4|789.8|791.3|790.7|786.9|786.3|803
1659447900000|2022-08-02 13:45:00|790.5|789.9|785|784.4|790.8|790.2|784.1|783.5|819
1659448200000|2022-08-02 13:50:00|784.7|784.1|786.2|785.6|786.2|785.6|784.1|783.5|315
1659448500000|2022-08-02 13:55:00|786.3|785.7|786.6|786|788|787.4|785.6|785|181
1659448800000|2022-08-02 14:00:00|786.7|786.1|787.4|786.8|787.7|787.1|784.6|784|689
1659449100000|2022-08-02 14:05:00|787.5|786.9|789.8|789.2|791.2|790.6|787.5|786.9|710
1659449400000|2022-08-02 14:10:00|790|789.4|791.1|790.5|792.3|791.7|789.4|788.8|579
1659449700000|2022-08-02 14:15:00|790.8|790.2|794.9|794.3|795.2|794.6|790.6|790|1045
1659450000000|2022-08-02 14:20:00|795.2|794.6|791.4|790.8|795.4|794.8|791|790.4|1049
1659450300000|2022-08-02 14:25:00|791.3|790.7|793.4|792.8|793.4|792.8|789.5|788.9|303
1659450600000|2022-08-02 14:30:00|793.6|793|791.1|790.5|795|794.4|791.1|790.5|619
1659450900000|2022-08-02 14:35:00|790.8|790.2|790.4|789.8|791.6|791|788.5|787.9|474
1659451200000|2022-08-02 14:40:00|790.3|789.7|791.3|790.7|792|791.4|789|788.4|334
1659451500000|2022-08-02 14:45:00|791.5|790.9|793.1|792.5|793.5|792.9|790.6|790|252
1659451800000|2022-08-02 14:50:00|793|792.4|791|790.4|793|792.4|790|789.4|181
1659452100000|2022-08-02 14:55:00|790.7|790.1|786.2|785.6|790.9|790.3|786.1|785.5|501
1659452400000|2022-08-02 15:00:00|786.1|785.5|788.8|788.2|788.8|788.2|784.8|784.2|358
1659452700000|2022-08-02 15:05:00|788.6|788|789|788.4|790.4|789.8|788.3|787.7|297
1659453000000|2022-08-02 15:10:00|788.9|788.3|786|785.4|789|788.4|785.6|785|280
1659453300000|2022-08-02 15:15:00|785.9|785.3|786.7|786.1|787.5|786.9|785.9|785.3|189
1659453600000|2022-08-02 15:20:00|786.6|786|786.4|785.8|787.1|786.5|785.2|784.6|209
1659453900000|2022-08-02 15:25:00|786.3|785.7|786.9|786.3|787.5|786.9|785.5|784.9|274
1659454200000|2022-08-02 15:30:00|786.8|786.2|788.8|788.2|789.4|788.8|786.4|785.8|407
1659454500000|2022-08-02 15:35:00|789|788.4|790.8|790.2|792.1|791.5|788.3|787.7|360
1659454800000|2022-08-02 15:40:00|790.7|790.1|792.5|791.9|793.8|793.2|790|789.4|211
1659455100000|2022-08-02 15:45:00|792.4|791.8|795.2|794.6|795.6|794.9|791.3|790.7|343
1659455400000|2022-08-02 15:50:00|795.3|794.7|795|794.4|795.7|795.1|794.8|794.2|147
1659455700000|2022-08-02 15:55:00|795.4|794.8|795.3|794.7|796.7|796.1|794.9|794.3|322
1659456000000|2022-08-02 16:00:00|795.2|794.6|798.1|797.5|798.4|797.8|795.1|794.5|245
1659456300000|2022-08-02 16:05:00|797.8|797.2|799.1|798.5|799.1|798.5|797.4|796.8|299
1659456600000|2022-08-02 16:10:00|799|798.4|799.4|798.8|799.7|799.1|798.6|798|266
1659456900000|2022-08-02 16:15:00|799.3|798.7|802.5|801.9|802.8|802.2|799.3|798.7|410
1659457200000|2022-08-02 16:20:00|802.6|802|800.1|799.5|803.6|803|799.9|799.3|314
1659457500000|2022-08-02 16:25:00|800|799.4|799.2|798.6|800.7|800.1|798.3|797.7|632
1659457800000|2022-08-02 16:30:00|799|798.4|796.5|795.9|799.8|799.2|796.1|795.5|616
1659458100000|2022-08-02 16:35:00|796.3|795.7|798.1|797.5|798.3|797.7|796.3|795.7|160
1659458400000|2022-08-02 16:40:00|797.9|797.3|799.3|798.7|799.3|798.7|797.8|797.2|245
1659458700000|2022-08-02 16:45:00|800.1|799.5|799.8|799.2|801.3|800.7|799|798.4|289
1659459000000|2022-08-02 16:50:00|799.7|799.1|798.4|797.8|799.8|799.2|798.2|797.6|210
1659459300000|2022-08-02 16:55:00|798.2|797.6|797.7|797.1|798.4|797.8|796.6|796|201
1659459600000|2022-08-02 17:00:00|797.8|797.2|799.2|798.6|799.5|798.9|797.8|797.2|178
1659459900000|2022-08-02 17:05:00|799.4|798.8|800.5|799.9|801.3|800.7|799.3|798.7|185
1659460200000|2022-08-02 17:10:00|800.4|799.8|799.4|798.8|800.9|800.3|798.6|798|165
1659460500000|2022-08-02 17:15:00|799.2|798.6|798.5|797.9|799.5|798.9|798.5|797.9|124
1659460800000|2022-08-02 17:20:00|798.6|798|796.5|795.9|798.7|798.1|796.5|795.9|164
1659461100000|2022-08-02 17:25:00|796.4|795.8|794.7|794.1|796.5|795.9|794.7|794.1|108
1659461400000|2022-08-02 17:30:00|794|793.4|793.3|792.7|795.4|794.8|792.6|792|764
1659461700000|2022-08-02 17:35:00|793.2|792.6|792.5|791.9|793.3|792.7|791.7|791.1|291
1659462000000|2022-08-02 17:40:00|792.4|791.8|792.2|791.6|793.1|792.5|791.8|791.2|141
1659462300000|2022-08-02 17:45:00|792|791.4|791.9|791.3|793.5|792.9|791.8|791.2|173
1659462600000|2022-08-02 17:50:00|791.3|790.7|790.1|789.5|791.5|790.9|789.9|789.3|262
1659462900000|2022-08-02 17:55:00|790.2|789.6|789.7|789.1|790.7|790.1|789.6|789|249
1659463200000|2022-08-02 18:00:00|789.6|789|789.8|789.2|790.2|789.6|788.6|788|294
1659463500000|2022-08-02 18:05:00|789.7|789.1|787.4|786.8|789.8|789.2|787.1|786.5|470
1659463800000|2022-08-02 18:10:00|787.3|786.7|786|785.4|788.5|787.9|786|785.4|1503
1659464100000|2022-08-02 18:15:00|785.8|785.2|785.7|785.1|787|786.4|784.7|784.1|712
1659484800000|2022-08-03 00:00:00|786.1|784.7|781.9|781.3|789.4|788.6|781.9|781.2|219
1659485100000|2022-08-03 00:05:00|782|781.4|784.8|783.8|785|784.4|781.9|781.3|68
1659485400000|2022-08-03 00:10:00|784.6|784|784.2|783.6|785.4|784.5|783.9|783.2|47
1659485700000|2022-08-03 00:15:00|784.1|783.5|783.4|782.8|784.4|783.8|783.2|782.6|24
1659486000000|2022-08-03 00:20:00|783.6|782.6|782.5|781.9|783.6|782.8|782.4|781.7|23
1659486300000|2022-08-03 00:25:00|782.9|781.8|782.7|781.7|783.6|782.9|782|781.2|49
1659486600000|2022-08-03 00:30:00|782.8|781.8|780.5|779.5|783.4|782.5|780.2|779.4|149
1659486900000|2022-08-03 00:35:00|780.3|779.7|781.7|780.7|782|781.1|780.3|779.4|45
1659487200000|2022-08-03 00:40:00|781.5|780.9|781.5|780.5|782|781.1|780.9|780.2|17
1659487500000|2022-08-03 00:45:00|781.4|780.9|781|780|781.9|780.9|780.4|779.7|24
1659487800000|2022-08-03 00:50:00|781.4|779.9|780.7|780.1|781.4|780.2|780.4|779.7|15
1659488100000|2022-08-03 00:55:00|780.8|780.2|781.7|781.1|782.5|781.8|780.7|780|26
1659488400000|2022-08-03 01:00:00|781.8|781.2|781.8|780.8|783.4|782.6|781|779.9|25
1659488700000|2022-08-03 01:05:00|781.7|780.7|784.3|782.8|784.4|783.4|781.7|780.7|42
1659489000000|2022-08-03 01:10:00|783.9|782.9|783.2|782.6|784.5|783.9|783.1|782.5|11
1659489300000|2022-08-03 01:15:00|783.5|782.9|785.4|784.4|785.7|784.7|783.1|782.4|22
1659489600000|2022-08-03 01:20:00|785.6|784.8|785.3|784.7|786.4|785.7|785.2|784.5|37
1659489900000|2022-08-03 01:25:00|785.6|784.6|787.6|787|787.6|787|785.5|784.6|26
1659490200000|2022-08-03 01:30:00|787.4|786.8|787.9|786.9|789.3|788.4|787.3|786.4|49
1659490500000|2022-08-03 01:35:00|787.8|786.8|787.3|786.3|788.2|787.3|786.6|785.9|25
1659490800000|2022-08-03 01:40:00|787|786.4|787.6|786.6|788.5|787.8|787|786.3|15
1659491100000|2022-08-03 01:45:00|787.7|786.7|788.3|787.7|788.3|787.7|787|786.3|26
1659491400000|2022-08-03 01:50:00|788.4|787.8|787.7|786.7|788.7|788|786.8|786|36
1659491700000|2022-08-03 01:55:00|787.5|786.9|788.1|787.5|788.3|787.5|787.4|786.7|7
1659492000000|2022-08-03 02:00:00|788.3|787.3|788.7|787.7|789|788.1|787.4|786.8|26
1659492300000|2022-08-03 02:05:00|788.6|787.6|788|787.4|788.7|788|787.8|787.2|11
1659492600000|2022-08-03 02:10:00|788.2|787.2|788.6|787.6|788.7|788.1|787.8|787.2|8
1659492900000|2022-08-03 02:15:00|788.7|787.7|787.5|786.9|788.7|787.8|787.4|786.8|6
1659493200000|2022-08-03 02:20:00|787.6|787|787.3|786.7|787.7|787|786.9|785.9|8
1659493500000|2022-08-03 02:25:00|787.5|786.9|786.4|785.4|787.7|787|786|785.3|26
1659493800000|2022-08-03 02:30:00|786.3|785.7|785.8|785.2|787.1|786.5|785.7|785|27
1659494100000|2022-08-03 02:35:00|785.7|785.1|784.8|784.2|786|785.2|784.3|783.7|21
1659494400000|2022-08-03 02:40:00|784.6|784|785.1|784.5|785.7|784.7|784.5|783.8|21
1659494700000|2022-08-03 02:45:00|785|784.4|784.3|783.7|785.4|784.6|783.8|783.2|10
1659495000000|2022-08-03 02:50:00|784.2|783.6|783.4|782.8|784.9|784.2|783.3|782.6|18
1659495300000|2022-08-03 02:55:00|783.5|782.9|784.2|782.7|784.5|783.2|783.3|782.5|9
1659495600000|2022-08-03 03:00:00|784.1|783.1|785.4|784.8|785.7|784.8|783.8|782.7|23
1659495900000|2022-08-03 03:05:00|785.7|784.7|785.8|784.8|786.1|785.2|785.4|784.7|3
1659496200000|2022-08-03 03:10:00|786|785.2|786.2|784.7|786.7|785.7|785.8|784.7|4
1659496500000|2022-08-03 03:15:00|786.3|784.8|786.1|784.6|786.4|785.7|785.5|784.4|6
1659496800000|2022-08-03 03:20:00|786|784.5|786.9|786.3|787.2|786.3|785.8|784.5|4
1659497100000|2022-08-03 03:25:00|787|786.4|786.7|786.1|787.6|786.7|786.7|786.1|11
1659497400000|2022-08-03 03:30:00|786.3|785.7|787.4|786.4|787.6|786.4|786.3|785.5|12
1659497700000|2022-08-03 03:35:00|787.1|786.5|787.8|787.2|788.3|787.7|786.9|786.3|11
1659498000000|2022-08-03 03:40:00|787.9|786.9|788.7|787.7|788.7|787.8|787.3|786.6|5
1659498300000|2022-08-03 03:45:00|788.6|787.6|788.9|788.3|789.7|788.7|788.2|787.5|223
1659498600000|2022-08-03 03:50:00|789|788.4|788.9|788.3|789.7|788.9|788.7|787.9|12
1659498900000|2022-08-03 03:55:00|789.5|788.5|791.7|790.7|791.7|790.8|789.3|788.5|37
1659499200000|2022-08-03 04:00:00|791.6|790.6|792.1|791.5|792.5|791.5|791.5|790.5|24
1659499500000|2022-08-03 04:05:00|791.9|791.3|790.4|789.8|792|791.4|790.1|789.2|27
1659499800000|2022-08-03 04:10:00|790.3|789.7|790.7|789.7|791.1|790.4|790|789.4|11
1659500100000|2022-08-03 04:15:00|791|789.5|791.5|790.5|791.5|790.5|790.5|789.5|8
1659500400000|2022-08-03 04:20:00|791.4|790.4|791.7|790.7|792.1|791.4|791.2|790.3|9
1659500700000|2022-08-03 04:25:00|791.8|790.8|791.4|790.8|791.8|790.9|791.4|790.7|0
1659501000000|2022-08-03 04:30:00|791.3|790.3|790.1|789.1|791.3|790.4|789.9|789.1|15
1659501300000|2022-08-03 04:35:00|790.2|789.2|790.4|789.8|790.8|790|790.1|789.1|4
1659501600000|2022-08-03 04:40:00|790.3|789.7|789.7|789.1|790.7|789.9|789.7|789.1|12
1659501900000|2022-08-03 04:45:00|789.9|789.3|790.7|789.7|791.1|790|789.9|789.3|5
1659502200000|2022-08-03 04:50:00|790.6|789.6|789.5|788.5|790.8|789.6|789.4|788.5|2
1659502500000|2022-08-03 04:55:00|789.2|788.6|790|789|790.2|789|789.2|788.3|7
1659502800000|2022-08-03 05:00:00|790.2|789.2|789.3|788.3|790.3|789.3|789.3|788.1|1
1659503100000|2022-08-03 05:05:00|789|788.4|789.1|788.5|789.3|788.5|788.4|787.6|14
1659503400000|2022-08-03 05:10:00|789.5|788.9|790|789|790|789.4|789.4|788.5|9
1659503700000|2022-08-03 05:15:00|789.6|789.1|790.4|789.8|790.7|789.8|789.6|788.7|6
1659504000000|2022-08-03 05:20:00|790.5|789.9|790.7|789.7|791.1|790.2|790.5|789.5|3
1659504300000|2022-08-03 05:25:00|790.8|789.8|791.2|790.2|791.7|790.8|790.8|789.8|2
1659504600000|2022-08-03 05:30:00|791.3|790.3|792|791.4|792|791.4|790.9|790.1|2
1659504900000|2022-08-03 05:35:00|791.9|791.3|792.9|791.4|793.1|792.3|791.9|791.3|11
1659505200000|2022-08-03 05:40:00|793.1|791.9|793.3|792.7|793.9|793.1|792.7|791.8|7
1659505500000|2022-08-03 05:45:00|793.5|792.9|792.5|791.5|794.1|793.1|792.5|791.3|7
1659505800000|2022-08-03 05:50:00|792.7|791.7|792.7|791.7|793|792.1|791.8|791|6
1659506100000|2022-08-03 05:55:00|792.4|791.8|793.4|792.4|793.6|792.9|791.9|791|9
1659506400000|2022-08-03 06:00:00|793.5|792.5|795.8|794.8|796|795.1|793.2|792.2|27
1659506700000|2022-08-03 06:05:00|795.7|794.7|795.2|794.6|795.8|795.1|794.6|793.7|27
1659507000000|2022-08-03 06:10:00|795.3|794.3|794.2|793.6|795.3|794.6|793.4|792.4|10
1659507300000|2022-08-03 06:15:00|794.5|793.5|793.1|792.5|794.5|793.9|793.1|792.3|4
1659507600000|2022-08-03 06:20:00|793|792.4|792.4|791.8|793.4|792.8|792.2|791.6|12
1659507900000|2022-08-03 06:25:00|792.5|791.9|793.5|792.5|793.6|792.8|792.5|791.6|5
1659508200000|2022-08-03 06:30:00|793.1|792.4|790.5|789.9|793.1|792.4|790.5|789.9|57
1659508500000|2022-08-03 06:35:00|790.6|790|789.3|788.7|791.1|790.3|789.2|788.6|57
1659508800000|2022-08-03 06:40:00|789.6|788.6|791.8|790.8|792.1|791.1|789.2|788.4|36
1659509100000|2022-08-03 06:45:00|792|791|792.1|791.5|792.6|792|791.7|790.6|20
1659509400000|2022-08-03 06:50:00|792.4|791.4|791.9|791.3|792.6|791.7|791.1|790.1|13
1659509700000|2022-08-03 06:55:00|791.8|791.2|792.1|791.5|792.7|791.8|791.6|791|9
1659510000000|2022-08-03 07:00:00|792|791.4|791.1|790.5|792.8|792.2|790.4|789.8|36
1659510300000|2022-08-03 07:05:00|791.3|790.7|792.2|791.2|792.2|791.3|791|790.4|12
1659510600000|2022-08-03 07:10:00|792|791.4|791.6|790.6|792.5|791.5|791.3|790.4|6
1659510900000|2022-08-03 07:15:00|791.7|790.7|791.9|791.3|792.5|791.6|791.5|790.6|4
1659511200000|2022-08-03 07:20:00|792|791.4|792.2|791.2|792.5|791.7|791.9|791.2|10
1659511500000|2022-08-03 07:25:00|792.5|791.5|792.2|791.6|792.7|791.8|792|791|8
1659511800000|2022-08-03 07:30:00|792.1|791.5|793.8|793.2|794.2|793.4|791.2|790.2|46
1659512100000|2022-08-03 07:35:00|793.9|793.3|794.2|793.2|795.5|794.5|793.8|792.8|35
1659512400000|2022-08-03 07:40:00|793.8|792.8|793|792|794.1|793|792.8|792|16
1659512700000|2022-08-03 07:45:00|792.8|792.2|793.7|793.1|794|793.3|792.8|792|15
1659513000000|2022-08-03 07:50:00|793.4|792.8|795.7|795.1|795.7|795.1|793.3|792.5|43
1659513300000|2022-08-03 07:55:00|795.5|794.9|795.5|794.5|796.4|795.3|794.6|793.4|26
1659513600000|2022-08-03 08:00:00|795.7|794.7|795.7|794.7|796.4|795.4|794.7|793.5|12
1659513900000|2022-08-03 08:05:00|795.4|794.4|795.2|794.2|796.1|794.7|794.9|794|7
1659514200000|2022-08-03 08:10:00|795.3|793.8|794.9|793.4|795.4|794.2|794.4|793.4|8
1659514500000|2022-08-03 08:15:00|794.6|793.6|795.7|794.7|795.7|794.9|794|793.4|14
1659514800000|2022-08-03 08:20:00|795.5|794.9|794.9|793.9|795.9|795.1|794.2|793.6|36
1659515100000|2022-08-03 08:25:00|794.8|793.8|796.3|795.7|796.9|796.3|794.8|793.8|66
1659515400000|2022-08-03 08:30:00|796.1|795.5|796.8|796.2|797|796.2|795.4|794.5|18
1659515700000|2022-08-03 08:35:00|796.7|796.1|795.8|794.8|797.5|796.7|795.6|794.5|22
1659516000000|2022-08-03 08:40:00|795.6|795|797.3|796.7|799.5|798.9|795.5|794.7|85
1659516300000|2022-08-03 08:45:00|797.4|796.8|798.8|798.2|799.2|798.5|796.1|795.3|43
1659516600000|2022-08-03 08:50:00|799.2|799|798.6|798|800.4|799.8|798.6|797.8|59
1659516900000|2022-08-03 08:55:00|798.4|797.8|799.2|798.2|799.9|799.1|798.3|797.5|25
1659517200000|2022-08-03 09:00:00|799.1|798.6|800|799|800.2|799.5|798.9|798.2|19
1659517500000|2022-08-03 09:05:00|799.3|798.7|800.4|799.8|801.4|800.7|799.3|798.7|32
1659517800000|2022-08-03 09:10:00|800.3|799.7|800.3|799.7|801.6|800.9|799.3|798.3|58
1659518100000|2022-08-03 09:15:00|800.4|799.8|799.4|798.8|801.5|800.9|799.3|798.5|31
1659518400000|2022-08-03 09:20:00|799.5|798.9|800.4|799.8|801|800.3|799.5|798.9|21
1659518700000|2022-08-03 09:25:00|800.5|799.9|799.8|798.8|800.9|800.1|799|798.3|25
1659519000000|2022-08-03 09:30:00|799.9|799.3|801|800|801.4|800.7|799.7|798.8|22
1659519300000|2022-08-03 09:35:00|800.9|800.3|801|800|801.4|800.8|799.1|798.4|58
1659519600000|2022-08-03 09:40:00|800.8|800.2|800.4|799.4|801.5|800.9|800.3|799.4|21
1659519900000|2022-08-03 09:45:00|800.2|799.6|799.9|799.3|800.3|799.7|799.6|798.7|8
1659520200000|2022-08-03 09:50:00|800|799.4|801.1|800.1|801.4|800.8|799.9|799.3|32
1659520500000|2022-08-03 09:55:00|800.9|800.3|800|799.4|801.2|800.6|799.7|799.1|30
1659520800000|2022-08-03 10:00:00|800.1|799.1|800.4|799.8|801|800.2|799.9|799.1|11
1659521100000|2022-08-03 10:05:00|800.3|799.7|800.4|799.8|800.8|800.1|800|799.1|14
1659521400000|2022-08-03 10:10:00|800.3|799.7|798.5|797.9|800.3|799.7|798.1|797.4|18
1659521700000|2022-08-03 10:15:00|798.6|798|798.2|797.6|798.8|798|797.6|796.7|16
1659522000000|2022-08-03 10:20:00|798.1|797.1|798.1|797.5|798.2|797.6|797.3|796.5|25
1659522300000|2022-08-03 10:25:00|798|797.4|797.6|797|798.5|797.9|797.2|796.6|21
1659522600000|2022-08-03 10:30:00|797.5|796.9|799.1|798.5|799.7|799.1|797.4|796.6|17
1659522900000|2022-08-03 10:35:00|799|798.4|797.9|797.3|799.3|798.5|797.8|797.2|28
1659523200000|2022-08-03 10:40:00|797.8|797.2|798.9|798.3|800|799.4|797.8|797.2|12
1659523500000|2022-08-03 10:45:00|799.2|798.2|800.1|798.6|800.1|798.8|798.4|797.6|18
1659523800000|2022-08-03 10:50:00|799.6|799|798.6|797.6|799.6|799|798.2|797.6|28
1659524100000|2022-08-03 10:55:00|798.4|797.8|797.3|796.3|798.4|797.8|797|796.3|139
1659524400000|2022-08-03 11:00:00|797.4|796.4|798.7|797.7|799|798|796.6|795.8|17
1659524700000|2022-08-03 11:05:00|799.1|797.6|797.6|797|799.1|798.1|797.6|796.7|7
1659525000000|2022-08-03 11:10:00|797.9|796.9|798.9|798.3|799.2|798.4|797.4|796.8|13
1659525300000|2022-08-03 11:15:00|799|798|798.6|798|799.2|798.4|797.1|796.5|50
1659525600000|2022-08-03 11:20:00|798.9|797.9|800|799|800.3|799.7|798.7|797.9|51
1659525900000|2022-08-03 11:25:00|799.9|799.3|801.2|800.6|802|801.2|799.3|798.7|45
1659526200000|2022-08-03 11:30:00|801.6|800.8|800|799.4|801.6|801|800|799.4|79
1659526500000|2022-08-03 11:35:00|800.2|799.6|800|799.4|800.6|800|799.9|799.2|14
1659526800000|2022-08-03 11:40:00|800.1|799.5|798.4|797.8|800.4|799.8|798.4|797.7|33
1659527100000|2022-08-03 11:45:00|798.7|798.1|798.6|798|798.9|798.1|798|797.2|11
1659527400000|2022-08-03 11:50:00|798.7|798.1|797.7|797.1|799.2|798.6|797.7|797.1|51
1659527700000|2022-08-03 11:55:00|797.9|797.3|798.2|797.6|798.6|797.9|797.8|797.2|15
1659528000000|2022-08-03 12:00:00|798.4|797.4|797.7|797.1|798.6|798|797.1|796.5|68
1659528300000|2022-08-03 12:05:00|797.5|796.9|796.7|796.1|797.8|797.1|796.4|795.6|78
1659528600000|2022-08-03 12:10:00|796.6|796|799.1|798.1|799.6|798.9|796.4|795.8|68
1659528900000|2022-08-03 12:15:00|798.9|798.3|799.2|798.6|799.6|799|798.7|797.8|24
1659529200000|2022-08-03 12:20:00|799|798.4|799.6|799|800.4|799.8|798.8|798.2|112
1659529500000|2022-08-03 12:25:00|799.9|799.3|799.1|798.5|800|799.4|799.1|798.1|44
1659529800000|2022-08-03 12:30:00|799.3|798.3|798.5|797.9|800.7|800.1|798.5|797.8|204
1659530100000|2022-08-03 12:35:00|798.7|798.1|799.2|798.2|800.2|799.4|798.6|797.3|121
1659530400000|2022-08-03 12:40:00|799.3|798.7|800.7|799.7|801|800.4|798.4|797.8|100
1659533400000|2022-08-03 13:30:00|798.7|798.1|798|797.4|799.3|798.5|793.3|792.6|1534
1659533700000|2022-08-03 13:35:00|798.1|797.5|796.8|796.2|799.5|798.9|796|795.4|1022
1659534000000|2022-08-03 13:40:00|796.9|796.3|794|793.4|798.3|797.7|793.8|793.2|607
1659534300000|2022-08-03 13:45:00|793.9|793.3|791.3|790.7|793.9|793.3|789.1|788.5|769
1659534600000|2022-08-03 13:50:00|791.4|790.8|794.3|793.7|794.8|794.2|791|790.4|415
1659534900000|2022-08-03 13:55:00|794.2|793.6|790.2|789.6|794.2|793.6|789.5|788.9|710
1659535200000|2022-08-03 14:00:00|789.7|789.1|785.6|785|789.7|789.1|782.8|782.2|753
1659535500000|2022-08-03 14:05:00|785.5|784.9|784|783.4|786.8|786.2|784|783.4|416
1659535800000|2022-08-03 14:10:00|783.9|783.3|784.6|784|785.7|785.1|783.1|782.5|337
1659536100000|2022-08-03 14:15:00|784.7|784.1|783.1|782.5|784.9|784.3|781.9|781.3|432
1659536400000|2022-08-03 14:20:00|783.2|782.6|786.1|785.5|786.9|786.3|782.4|781.8|444
1659536700000|2022-08-03 14:25:00|786|785.4|786.1|785.5|788.1|787.5|785|784.4|416
1659537000000|2022-08-03 14:30:00|785.6|785|785.4|784.8|788.5|787.9|784.4|783.8|347
1659537300000|2022-08-03 14:35:00|785.2|784.6|784|783.4|786.1|785.5|783.1|782.5|345
1659537600000|2022-08-03 14:40:00|783.9|783.3|783.8|783.2|784.4|783.8|782.2|781.6|479
1659537900000|2022-08-03 14:45:00|783.6|783|777.1|776.5|784|783.4|775.4|774.8|751
1659538200000|2022-08-03 14:50:00|777.2|776.6|776.4|775.8|777.6|777|774.6|774|427
1659538500000|2022-08-03 14:55:00|776.3|775.7|774.3|773.7|776.3|775.7|773.1|772.5|363
1659538800000|2022-08-03 15:00:00|774.4|773.8|774.2|773.6|775|774.4|773.2|772.6|477
1659539100000|2022-08-03 15:05:00|774.1|773.5|772.7|772.1|774.1|773.5|771.2|770.6|586
1659539400000|2022-08-03 15:10:00|772.5|771.9|777.2|776.6|777.2|776.6|771.6|771|1051
1659539700000|2022-08-03 15:15:00|777.1|776.5|775.1|774.5|777.2|776.6|773.9|773.3|324
1659540000000|2022-08-03 15:20:00|775.4|774.8|771.6|771|775.9|775.3|771.3|770.7|607
1659540300000|2022-08-03 15:25:00|771.4|770.8|774|773.4|774.3|773.7|769.4|768.8|940
1659540600000|2022-08-03 15:30:00|773.8|773.2|775.3|774.7|775.9|775.3|773.2|772.6|936
1659540900000|2022-08-03 15:35:00|775.2|774.6|773.1|772.5|775.3|774.7|772.7|772.1|364
1659541200000|2022-08-03 15:40:00|772.9|772.3|774.7|774.1|774.7|774.1|772.2|771.4|808
1659541500000|2022-08-03 15:45:00|774.9|774.3|773.4|772.8|775|774.4|773|772.4|220
1659541800000|2022-08-03 15:50:00|773|772.4|772.7|772.1|773.5|772.9|771.4|770.8|323
1659542100000|2022-08-03 15:55:00|772.5|771.9|773.2|772.6|773.7|773.1|772|771.3|275
1659542400000|2022-08-03 16:00:00|773.4|772.8|772.2|771.6|773.4|772.8|770.7|770.1|226
1659542700000|2022-08-03 16:05:00|772|771.4|769.6|769|772.2|771.6|768.9|768.3|335
1659543000000|2022-08-03 16:10:00|769.5|768.9|768.6|768|769.5|768.9|767.2|766.6|468
1659543300000|2022-08-03 16:15:00|768.4|767.8|768.7|768.1|770.3|769.7|768|767.4|267
1659543600000|2022-08-03 16:20:00|768.5|767.9|772.9|772.3|773.2|772.6|768.5|767.9|270
1659543900000|2022-08-03 16:25:00|773|772.4|769|768.4|773|772.4|769|768.4|292
1659544200000|2022-08-03 16:30:00|768.9|768.3|766.5|765.9|769.5|768.9|764.3|763.7|451
1659544500000|2022-08-03 16:35:00|766.4|765.8|765.9|765.3|766.5|765.9|765.1|764.5|371
1659544800000|2022-08-03 16:40:00|766|765.4|766.6|766|766.8|766.2|765.9|765.3|328
1659545100000|2022-08-03 16:45:00|766.5|765.9|765.5|764.9|766.5|765.9|765|764.4|162
1659545400000|2022-08-03 16:50:00|765.4|764.8|766.8|766.2|768.5|767.9|765.4|764.8|223
1659545700000|2022-08-03 16:55:00|766.7|766.1|768.8|768.2|768.8|768.2|766.1|765.5|185
1659546000000|2022-08-03 17:00:00|768.6|768|771.1|770.5|771.7|771.1|768.5|767.9|379
1659546300000|2022-08-03 17:05:00|771.2|770.6|773.2|772.6|773.2|772.6|771|770.4|293
1659546600000|2022-08-03 17:10:00|773.3|772.7|775.4|774.8|776.1|775.5|772.8|772.2|362
1659546900000|2022-08-03 17:15:00|775.3|774.7|775.7|775.1|776.1|775.5|774|773.4|242
1659547200000|2022-08-03 17:20:00|775.6|775|774.6|774|775.9|775.3|774.4|773.8|158
1659547500000|2022-08-03 17:25:00|774.5|773.9|773.9|773.3|775.6|775|773.6|773|1219
1659547800000|2022-08-03 17:30:00|774.1|773.5|774.8|774.2|775.2|774.6|773.9|773.3|180
1659548100000|2022-08-03 17:35:00|774.6|774|773.4|772.8|774.8|774.2|772.9|772.3|202
1659548400000|2022-08-03 17:40:00|773.5|772.9|773.7|773.1|774.5|773.9|773.2|772.6|160
1659548700000|2022-08-03 17:45:00|773.6|773|773.1|772.5|774.7|774.1|772.9|772.3|206
1659549000000|2022-08-03 17:50:00|773|772.4|776.8|776.2|777.8|777.2|772.7|772.1|749
1659549300000|2022-08-03 17:55:00|776.7|776.1|774|773.4|776.9|776.3|774|773.4|225
1659549600000|2022-08-03 18:00:00|773.8|773.2|773.5|772.9|774.5|773.9|772.5|771.9|476
1659549900000|2022-08-03 18:05:00|773.4|772.8|775.4|774.8|775.6|775|772.9|772.3|291
1659550200000|2022-08-03 18:10:00|775.2|774.6|776|775.4|777.4|776.8|774.9|774.3|1694
1659550500000|2022-08-03 18:15:00|776.1|775.5|778.9|777.9|779.1|778.5|776|775.4|1042
1659571200000|2022-08-04 00:00:00|778.4|776.9|780.8|779.8|780.9|780.1|778.1|776.6|286
1659571500000|2022-08-04 00:05:00|780.7|780.1|784.2|783.2|784.2|783.2|780.7|779.8|104
1659571800000|2022-08-04 00:10:00|784.3|783.3|782.9|781.9|784.4|783.6|782|781.2|53
1659572100000|2022-08-04 00:15:00|783.4|782|784.2|783.2|784.9|784.2|782.4|781.6|31
1659572400000|2022-08-04 00:20:00|784|783|784.8|783.8|785.2|784.4|784|783|18
1659572700000|2022-08-04 00:25:00|784.7|784.1|785.4|784.8|785.7|784.8|784.4|783.8|10
1659573000000|2022-08-04 00:30:00|785.3|784.3|783.7|782.7|785.6|784.4|783.4|782.5|22
1659573300000|2022-08-04 00:35:00|783.2|782.6|783.2|782.2|783.7|782.7|782.8|782.2|8
1659573600000|2022-08-04 00:40:00|782.9|782.3|781.3|780.7|783.2|782.3|781.3|780.7|16
1659573900000|2022-08-04 00:45:00|781.1|780.3|781|780.4|781.5|780.9|780.9|779.9|14
1659574200000|2022-08-04 00:50:00|780.9|780.3|781.5|780.9|781.6|780.9|780.9|780.1|2
1659574500000|2022-08-04 00:55:00|781.4|780.8|781.2|780.6|781.4|780.8|780.6|779.7|7
1659574800000|2022-08-04 01:00:00|781.1|780.5|780.3|779.3|781.1|780.5|779.4|778.4|17
1659575100000|2022-08-04 01:05:00|780.2|779.2|780.7|780.1|781.1|780.4|779.7|778.9|8
1659575400000|2022-08-04 01:10:00|780.8|779.8|778.6|778|780.8|780.1|777.6|776.8|76
1659575700000|2022-08-04 01:15:00|778.7|778.1|779.6|779|780.2|779.5|778.6|777.9|11
1659576000000|2022-08-04 01:20:00|779.5|778.9|780.2|779.6|780.4|779.8|779.3|778.3|14
1659576300000|2022-08-04 01:25:00|780.3|779.7|782.7|781.7|782.9|782|780.3|779.7|27
1659576600000|2022-08-04 01:30:00|782.6|782|785.4|784.4|785.5|784.7|782.5|781.7|55
1659576900000|2022-08-04 01:35:00|785.3|784.7|785.1|784.5|785.9|784.8|784.7|783.5|8
1659577200000|2022-08-04 01:40:00|785.2|784.6|782.7|782.1|785.4|784.7|782.7|781.7|12
1659577500000|2022-08-04 01:45:00|782.6|782|780.9|779.9|782.7|782.1|780.7|779.6|21
1659577800000|2022-08-04 01:50:00|781.1|779.6|780.8|779.8|781.1|780|779.7|779.1|43
1659578100000|2022-08-04 01:55:00|780.4|779.9|780.8|779.8|781.1|780.3|780.3|779.4|3
1659578400000|2022-08-04 02:00:00|780.9|779.9|780.5|779.5|781|780.3|780.3|779.4|15
1659578700000|2022-08-04 02:05:00|780.3|779.7|780.3|779.3|780.5|779.7|779.4|778.5|8
1659579000000|2022-08-04 02:10:00|780|779.4|778.4|777.8|780.3|779.4|778.2|777.3|11
1659579300000|2022-08-04 02:15:00|778.6|778|778.7|778.1|779.2|778.3|778.6|777.5|8
1659579600000|2022-08-04 02:20:00|778.9|777.9|779|778.4|779.1|778.4|778.5|777.8|4
1659579900000|2022-08-04 02:25:00|779.1|778.5|780.4|779.8|780.4|779.8|779|778.3|21
1659580200000|2022-08-04 02:30:00|780.5|779.9|779.4|778.8|780.9|780.2|779.4|778.7|13
1659580500000|2022-08-04 02:35:00|779.3|778.7|778.8|778.2|779.3|778.7|778.8|778.2|9
1659580800000|2022-08-04 02:40:00|778.4|777.8|779.2|778.6|779.3|778.6|777.6|776.8|33
1659581100000|2022-08-04 02:45:00|779.3|778.3|779.4|778.8|779.6|778.8|778.9|778.1|3
1659581400000|2022-08-04 02:50:00|779.6|778.6|779.8|778.8|780.2|779|779.4|778.4|5
1659581700000|2022-08-04 02:55:00|780.1|778.6|782.4|781.8|782.6|782|779.8|778.6|15
1659582000000|2022-08-04 03:00:00|782.3|781.7|782.4|781.8|782.9|782.3|782.1|781.4|19
1659582300000|2022-08-04 03:05:00|782.2|781.6|782.2|781.2|782.5|781.6|781.7|780.8|5
1659582600000|2022-08-04 03:10:00|781.9|781.3|781.9|781.3|782.3|781.7|781.9|781.2|0
1659582900000|2022-08-04 03:15:00|781.7|780.9|781.4|780.4|781.9|781.1|781.2|780.3|5
1659583200000|2022-08-04 03:20:00|781.3|780.3|780.8|779.8|781.3|780.3|780.8|779.6|2
1659583500000|2022-08-04 03:25:00|780.9|779.9|780.7|779.7|780.9|779.9|780.1|779.2|0
1659583800000|2022-08-04 03:30:00|780.6|779.6|780.5|779.5|780.7|779.6|780.2|779.2|5
1659584100000|2022-08-04 03:35:00|780.4|779.8|781.4|780.4|781.5|780.6|780.4|779.8|4
1659584400000|2022-08-04 03:40:00|781.2|780.6|781|780.4|781.4|780.6|781|780.2|0
1659584700000|2022-08-04 03:45:00|781.3|780.3|781.8|781.2|782|781.4|781|780.3|5
1659585000000|2022-08-04 03:50:00|782|781|781.9|780.4|782.4|781.7|781.5|780.4|1
1659585300000|2022-08-04 03:55:00|781.7|780.7|782.3|781.3|782.4|781.5|781.7|780.7|2
1659585600000|2022-08-04 04:00:00|782.1|781.1|782.2|781.6|782.4|781.7|782|781.1|10
1659585900000|2022-08-04 04:05:00|782.5|781.5|782.3|781.3|782.7|781.8|782.1|781.1|6
1659586200000|2022-08-04 04:10:00|782|781.4|782.4|781.8|782.4|781.8|781.9|781|4
1659586500000|2022-08-04 04:15:00|782.5|781.9|782.3|781.7|782.5|781.9|782.2|781.6|6
1659586800000|2022-08-04 04:20:00|782.2|781.6|782.1|781.5|782.4|781.6|781.9|781.2|3
1659587100000|2022-08-04 04:25:00|782.2|781.6|781.5|780.5|782.2|781.6|781.2|780.5|5
1659587400000|2022-08-04 04:30:00|781.2|780.6|782|781.4|782.3|781.4|781.1|780.4|9
1659587700000|2022-08-04 04:35:00|781.9|781|781.7|780.7|782|781.4|781.5|780.7|5
1659588000000|2022-08-04 04:40:00|781.5|780.9|781.7|781.1|781.9|781.3|781.3|780.4|3
1659588300000|2022-08-04 04:45:00|782|781|781.8|780.8|782|781.1|781.5|780.3|1
1659588600000|2022-08-04 04:50:00|781.6|781|781.9|781.3|782|781.4|781.6|781|3
1659588900000|2022-08-04 04:55:00|781.8|781.2|782.4|781.8|783.5|782.8|781.4|780.7|37
1659589200000|2022-08-04 05:00:00|782.2|781.6|782|781|782.2|781.6|781.5|780.5|111
1659589500000|2022-08-04 05:05:00|781.8|781.2|781.7|780.7|781.9|781.2|781.4|780.5|3
1659589800000|2022-08-04 05:10:00|781.6|781|782.7|782.1|782.7|782.1|781.4|780.7|19
1659590100000|2022-08-04 05:15:00|782.9|782.3|783|782.4|783.1|782.5|782.8|782|3
1659590400000|2022-08-04 05:20:00|782.7|782.1|783|782.4|783.1|782.5|782.6|782|4
1659590700000|2022-08-04 05:25:00|782.9|782.3|783.4|782.8|784.6|783.8|782.9|782|36
1659591000000|2022-08-04 05:30:00|783.7|782.7|783.9|783.3|783.9|783.3|782.7|781.7|13
1659591300000|2022-08-04 05:35:00|783.8|783.2|783.1|782.5|783.9|783.2|783|782.2|6
1659591600000|2022-08-04 05:40:00|783.5|782.9|782.7|782.1|783.9|783.2|782.5|781.9|15
1659591900000|2022-08-04 05:45:00|782.5|781.7|782|781.4|782.7|782.1|782|781.4|4
1659592200000|2022-08-04 05:50:00|782.1|781.5|782.3|781.3|782.6|782|782.1|781.3|7
1659592500000|2022-08-04 05:55:00|782.2|781.6|782|781.4|782.6|781.9|782|781.2|6
1659592800000|2022-08-04 06:00:00|782.1|781.5|780.5|779.9|782.7|782.1|780.5|779.9|31
1659593100000|2022-08-04 06:05:00|781|780.4|781.1|780.1|781.5|780.6|780.2|779.6|20
1659593400000|2022-08-04 06:10:00|781|780.4|780.6|780|781.1|780.4|779.9|779.3|10
1659593700000|2022-08-04 06:15:00|780|779.6|777.5|776.5|780|779.6|776.4|775.8|76
1659594000000|2022-08-04 06:20:00|777.3|776.7|779.5|778.5|779.5|778.8|777.3|776.5|10
1659594300000|2022-08-04 06:25:00|779.3|778.7|778.5|777.9|779.7|778.8|777.2|776.6|35
1659594600000|2022-08-04 06:30:00|778.6|777.6|778.5|777.9|778.6|777.9|776.9|776.3|43
1659594900000|2022-08-04 06:35:00|778.4|777.8|778.7|778.1|778.7|778.1|777.5|776.7|16
1659595200000|2022-08-04 06:40:00|778.8|778.2|780.7|779.7|780.7|780.1|778.7|778|34
1659595500000|2022-08-04 06:45:00|780.3|779.3|779.9|779.3|780.8|780.1|779.9|778.9|9
1659595800000|2022-08-04 06:50:00|779.7|779.1|780.5|779.5|781|780.3|778.9|778.2|40
1659596100000|2022-08-04 06:55:00|780.3|779.7|779|778|780.7|780.1|778.2|777.2|23
1659596400000|2022-08-04 07:00:00|778.7|777.7|779.7|779.1|780.4|779.6|778|777.1|33
1659596700000|2022-08-04 07:05:00|779.6|779|780.6|779.6|781.3|780.6|779.2|778.5|27
1659597000000|2022-08-04 07:10:00|780.4|779.8|779.8|778.8|781.7|780.9|779.8|778.8|51
1659597300000|2022-08-04 07:15:00|779.7|778.7|780.5|779.9|780.6|780|778.5|777.5|14
1659597600000|2022-08-04 07:20:00|780.7|779.7|779|778.4|780.7|779.9|778.9|778.3|14
1659597900000|2022-08-04 07:25:00|779.1|778.5|778.5|777.5|779.1|778.5|778|777.3|76
1659598200000|2022-08-04 07:30:00|778.6|777.6|781.8|781.2|781.8|781.2|778.5|777.5|70
1659598500000|2022-08-04 07:35:00|781.9|780.8|781.6|781|782.4|781.7|781.4|780.2|34
1659598800000|2022-08-04 07:40:00|781.5|780.9|784.4|783.4|784.4|783.7|781.2|780.5|733
1659599100000|2022-08-04 07:45:00|784.2|783.6|784.8|783.8|785.4|784.7|784|783.3|30
1659599400000|2022-08-04 07:50:00|784.6|784|784.4|783.8|785.3|784.7|783.9|783.2|18
1659599700000|2022-08-04 07:55:00|784.5|783.9|784.1|783.5|785.1|784.3|784.1|783.3|12
1659600000000|2022-08-04 08:00:00|784.2|783.6|783.6|783|785.1|784.1|783.6|782.7|13
1659600300000|2022-08-04 08:05:00|783.8|782.8|784.4|783.4|784.4|783.4|783.1|782.2|7
1659600600000|2022-08-04 08:10:00|784.2|783.2|784.1|783.1|784.3|783.7|783.6|782.5|8
1659600900000|2022-08-04 08:15:00|784|783|784.7|784.1|785.1|784.1|783.5|782.7|24
1659601200000|2022-08-04 08:20:00|784.4|783.8|783.4|782.8|784.6|783.8|782.9|782.3|14
1659601500000|2022-08-04 08:25:00|783.5|782.9|782.9|782.3|783.5|782.9|782.5|781.9|17
1659601800000|2022-08-04 08:30:00|783|782.4|783.9|782.9|784.3|783.5|783|782.4|12
1659602100000|2022-08-04 08:35:00|783.7|782.7|783.3|782.7|784.1|783.3|783.2|782.2|2
1659602400000|2022-08-04 08:40:00|783.4|782.8|782.2|781.6|783.7|782.9|782.1|781.1|14
1659602700000|2022-08-04 08:45:00|782.3|781.3|781.6|781|782.3|781.3|779.5|778.8|70
1659603000000|2022-08-04 08:50:00|781.9|780.9|777.4|776.8|781.9|781|777.4|776.6|31
1659603300000|2022-08-04 08:55:00|777.6|777|776.6|775.6|778|777.4|776.3|775.6|86
1659603600000|2022-08-04 09:00:00|776.9|775.9|777.5|776.9|777.5|776.9|775.9|774.9|38
1659603900000|2022-08-04 09:05:00|777.6|776.6|777.3|776.7|777.8|777|776.4|775.4|30
1659604200000|2022-08-04 09:10:00|777.2|776.6|777.4|776.4|777.7|777|776.8|776.1|14
1659604500000|2022-08-04 09:15:00|777.1|776.5|775.5|774.9|777.4|776.7|775.1|774.4|49
1659604800000|2022-08-04 09:20:00|775.4|774.8|775.4|774.8|775.7|775.1|775.1|774.4|33
1659605100000|2022-08-04 09:25:00|775.5|774.9|775.5|774.9|775.7|775|774.7|774.1|22
1659605400000|2022-08-04 09:30:00|775.3|774.7|771.8|771.2|775.5|774.8|771.1|770.2|88
1659605700000|2022-08-04 09:35:00|771.9|771.3|772.4|771.4|772.7|772.1|770.9|770.3|59
1659606000000|2022-08-04 09:40:00|772.2|771.6|772.4|771.8|772.8|772.1|771.1|770.2|16
1659606300000|2022-08-04 09:45:00|772.5|771.9|772.4|771.8|772.7|772.1|771.9|770.9|25
1659606600000|2022-08-04 09:50:00|772.5|771.5|774.4|773.4|775.1|773.9|772.4|771.3|58
1659606900000|2022-08-04 09:55:00|774.3|773.3|772.8|772.2|774.8|774|771.9|771.1|134
1659607200000|2022-08-04 10:00:00|772.9|771.9|775.6|775|775.9|775.3|772.1|771.2|44
1659607500000|2022-08-04 10:05:00|775.7|775.1|775.1|774.5|776.2|775.5|774.3|773.6|100
1659607800000|2022-08-04 10:10:00|775.2|774.6|776.8|776.2|777.1|776.5|775.2|774.6|76
1659608100000|2022-08-04 10:15:00|776.9|776.3|775.2|774.6|777.6|777|774.4|773.7|45
1659608400000|2022-08-04 10:20:00|775.3|774.7|773.3|772.3|775.8|775.1|773.3|772.3|22
1659608700000|2022-08-04 10:25:00|773.4|772.7|774.2|773.6|774.2|773.6|773.2|772.3|24
1659609000000|2022-08-04 10:30:00|774.3|773.7|775.8|775.2|776.1|775.4|773.9|773|60
1659609300000|2022-08-04 10:35:00|775.6|775|776.5|775.9|776.6|775.9|775|774.3|23
1659609600000|2022-08-04 10:40:00|776.6|776|775.7|774.7|777|776.3|775.4|774.5|22
1659609900000|2022-08-04 10:45:00|775.8|774.8|776.6|775.6|777.1|776.3|775.8|774.8|20
1659610200000|2022-08-04 10:50:00|776.5|775.9|776.5|775.9|776.8|776.1|775.9|775.2|14
1659610500000|2022-08-04 10:55:00|776.6|776|778.7|778.1|778.8|778.1|776.6|776|30
1659610800000|2022-08-04 11:00:00|778.9|777.9|777.1|776.1|778.9|778.1|776.6|775.4|41
1659611100000|2022-08-04 11:05:00|776.7|775.8|777.7|776.2|777.9|777|776.7|775.8|11
1659611400000|2022-08-04 11:10:00|777.6|776.1|775.5|774.9|777.6|776.8|775.4|774.8|25
1659611700000|2022-08-04 11:15:00|775.6|775|776.6|776|776.8|776|775.6|775|26
1659612000000|2022-08-04 11:20:00|776.5|775.9|776.5|775.9|777.1|776.4|776|775.4|11
1659612300000|2022-08-04 11:25:00|776.6|776|777.2|776.6|777.3|776.6|776.5|775.7|22
1659612600000|2022-08-04 11:30:00|777.7|776.7|779.4|778.8|779.5|778.9|777.5|776.3|21
1659612900000|2022-08-04 11:35:00|779.3|778.4|779.9|779.3|780|779.3|778.5|777.9|70
1659613200000|2022-08-04 11:40:00|780|779.4|779.2|778.6|780.6|779.8|778.9|778.2|24
1659613500000|2022-08-04 11:45:00|779.1|778.5|778.6|778|779.8|779.2|778.6|778|27
1659613800000|2022-08-04 11:50:00|778.5|777.9|779|778|779.7|778.8|778.2|777.4|41
1659614100000|2022-08-04 11:55:00|778.9|777.9|779.6|779|780.1|779.4|778.5|777.7|23
1659614400000|2022-08-04 12:00:00|779.5|778.9|780.8|780.2|781|780.4|779.5|778.8|33
1659614700000|2022-08-04 12:05:00|781.1|780.5|779.8|779.2|781.9|781.3|779.7|779|38
1659615000000|2022-08-04 12:10:00|780|779|782.1|781.1|784.3|783.3|779.7|779|82
1659615300000|2022-08-04 12:15:00|782.3|780.8|781.2|780.2|782.3|781.3|780.6|779.7|57
1659615600000|2022-08-04 12:20:00|781.5|780|781.7|780.7|782|781|780.8|780|42
1659615900000|2022-08-04 12:25:00|781.5|780.9|784.2|782.7|784.2|782.7|781.4|780.4|88
1659616200000|2022-08-04 12:30:00|784.1|782.6|781.4|780.4|784.1|782.7|780|779.3|102
1659616500000|2022-08-04 12:35:00|781.2|780.2|780.1|779.1|781.6|781|779.5|778.8|121
1659616800000|2022-08-04 12:40:00|779.8|778.8|781.1|780.5|781.6|780.5|779.6|778.8|200
1659619800000|2022-08-04 13:30:00|779.4|778.8|776.1|775.5|780.2|779.6|773.6|773|1193
1659620100000|2022-08-04 13:35:00|775.9|775.3|778.3|777.7|779.3|778.7|774.3|773.7|619
1659620400000|2022-08-04 13:40:00|778.2|777.6|776.9|776.3|778.8|778.2|774.8|774.2|584
1659620700000|2022-08-04 13:45:00|776.8|776.2|774.9|774.3|777.2|776.6|773.2|772.6|482
1659621000000|2022-08-04 13:50:00|775.1|774.5|776.8|776.2|778.6|778|774.7|774.1|649
1659621300000|2022-08-04 13:55:00|776.7|776.1|776.1|775.5|778.4|777.8|776.1|775.5|529
1659621600000|2022-08-04 14:00:00|776.3|775.7|777.5|776.9|778.3|777.7|774.8|774.2|168
1659621900000|2022-08-04 14:05:00|777.3|776.7|774.7|774.1|778.2|777.6|774.6|774|408
1659622200000|2022-08-04 14:10:00|774.6|774|773.6|773|775.1|774.5|771.8|771.2|541
1659622500000|2022-08-04 14:15:00|773.5|772.9|775.7|775.1|776.6|776|773.1|772.5|459
1659622800000|2022-08-04 14:20:00|775.8|775.2|776.4|775.8|777.1|776.5|774.6|774|220
1659623100000|2022-08-04 14:25:00|776.3|775.7|776.9|776.3|779.1|778.5|776.3|775.7|274
1659623400000|2022-08-04 14:30:00|777|776.4|777.6|777|778.4|777.8|775.2|774.6|213
1659623700000|2022-08-04 14:35:00|777.5|776.9|778.7|778.1|780.3|779.7|776.1|775.5|270
1659624000000|2022-08-04 14:40:00|778.9|778.3|779.6|779|780.6|780|778.6|778|169
1659624300000|2022-08-04 14:45:00|779.8|779.2|781.7|781.1|783.3|782.7|779.8|779.2|796
1659624600000|2022-08-04 14:50:00|781.6|781|782.1|781.5|782.2|781.6|780|779.4|160
1659624900000|2022-08-04 14:55:00|782.2|781.6|781.8|781.2|783.3|782.7|781.7|781.1|189
1659625200000|2022-08-04 15:00:00|781.9|781.3|783.7|783.1|784.3|783.7|781.2|780.6|239
1659625500000|2022-08-04 15:05:00|783.8|783.2|790.2|789.6|790.4|789.8|783.5|782.9|1128
1659625800000|2022-08-04 15:10:00|790.4|789.8|790|789.4|792.2|791.6|790|789.4|752
1659626100000|2022-08-04 15:15:00|790.1|789.5|791.9|791.3|792.8|792.2|789.8|789.2|504
1659626400000|2022-08-04 15:20:00|792.1|791.5|797.6|797|801.6|801|792.1|791.5|784
1659626700000|2022-08-04 15:25:00|798|797.4|795.6|795|800.2|799.6|794.3|793.7|730
1659627000000|2022-08-04 15:30:00|795.7|795.1|799.1|798.5|799.5|798.9|795.6|795|609
1659627300000|2022-08-04 15:35:00|799|798.4|800.4|799.8|800.8|800.2|798.9|798.3|550
1659627600000|2022-08-04 15:40:00|800.5|799.9|797|796.4|800.7|800.1|796.8|796.2|3245
1659627900000|2022-08-04 15:45:00|796.9|796.3|793.2|792.6|797.9|797.3|793|792.4|974
1659628200000|2022-08-04 15:50:00|793.4|792.8|797.3|796.7|797.8|797.2|793.2|792.6|257
1659628500000|2022-08-04 15:55:00|797.2|796.6|794.5|793.9|798.2|797.6|794.5|793.9|270
1659628800000|2022-08-04 16:00:00|794.4|793.8|793.1|792.5|795|794.4|793|792.4|229
1659629100000|2022-08-04 16:05:00|792.9|792.3|792|791.4|793.9|793.3|791|790.4|333
1659629400000|2022-08-04 16:10:00|792.1|791.5|792|791.4|793.1|792.5|791.5|790.9|142
1659629700000|2022-08-04 16:15:00|792.2|791.6|791.8|791.2|793.6|793|791.5|790.6|300
1659630000000|2022-08-04 16:20:00|792|791.4|790.5|789.9|792.3|791.7|790.2|789.6|162
1659630300000|2022-08-04 16:25:00|790.6|790|789.7|789.1|791|790.4|789.4|788.8|216
1659630600000|2022-08-04 16:30:00|789.6|789|794.1|793.5|794.5|793.9|789.6|789|292
1659630900000|2022-08-04 16:35:00|794|793.4|791.8|791.2|794|793.4|791.8|791.2|131
1659631200000|2022-08-04 16:40:00|792|791.4|793.6|793|793.8|793.2|792|791.4|90
1659631500000|2022-08-04 16:45:00|793.5|792.9|792|791.4|793.7|793.1|791.6|791|128
1659631800000|2022-08-04 16:50:00|792.1|791.5|793.3|792.7|793.3|792.7|792|791.4|144
1659632100000|2022-08-04 16:55:00|793.4|792.8|791.9|791.3|793.4|792.8|791.9|791.3|98
1659632400000|2022-08-04 17:00:00|792|791.4|792.8|792.2|792.8|792.2|791.7|791.1|74
1659632700000|2022-08-04 17:05:00|793|792.4|796|795.4|797|796.4|793|792.4|296
1659633000000|2022-08-04 17:10:00|796.1|795.5|796.4|795.8|796.5|795.9|795.4|794.8|119
1659633300000|2022-08-04 17:15:00|796.5|795.9|794.3|793.7|796.8|796.2|794.3|793.7|1340
1659633600000|2022-08-04 17:20:00|794.2|793.6|794.5|793.9|795.4|794.8|794.2|793.6|585
1659633900000|2022-08-04 17:25:00|794.2|793.6|794.9|794.3|795|794.4|794.1|793.5|99
1659634200000|2022-08-04 17:30:00|794.7|794.1|794.7|794.1|795|794.4|794|793.4|117
1659634500000|2022-08-04 17:35:00|794.8|794.2|796.4|795.8|796.8|796.2|794.5|793.9|241
1659634800000|2022-08-04 17:40:00|796.3|795.7|795.7|795.1|797.2|796.6|795.5|794.9|132
1659635100000|2022-08-04 17:45:00|795.6|795|796|795.4|796.6|796|795.2|794.6|178
1659635400000|2022-08-04 17:50:00|796.2|795.6|798|797.4|798.1|797.5|795.9|795.3|508
1659635700000|2022-08-04 17:55:00|798.1|797.5|799.3|798.7|799.5|798.9|798|797.4|271
1659636000000|2022-08-04 18:00:00|799.4|798.8|799|798.4|799.5|798.9|799|798.4|345
1659636300000|2022-08-04 18:05:00|799.2|798.6|798.7|798.1|799.3|798.7|797.8|797.2|273
1659636600000|2022-08-04 18:10:00|798.6|798|794.6|794|799|798.4|794|793.4|1363
1659636900000|2022-08-04 18:15:00|795|794.4|795.1|793.6|795.7|795.1|794.3|793.4|505
1659657600000|2022-08-05 00:00:00|796.5|795|804.5|803.9|805|804|796.5|795|774
1659657900000|2022-08-05 00:05:00|804.4|803.8|804.4|803.4|809.3|808.7|804.2|803.3|388
1659658200000|2022-08-05 00:10:00|804.2|803.2|802.5|801.9|804.6|803.8|802.4|801.7|160
1659658500000|2022-08-05 00:15:00|803.2|801.7|805.7|804.7|807|806.2|802.7|801.7|61
1659658800000|2022-08-05 00:20:00|805.4|804.8|807.2|806.2|809.1|808.3|804.7|803.8|53
1659659100000|2022-08-05 00:25:00|806.9|806.3|806.9|806.3|808|807.2|806.7|805.8|37
1659659400000|2022-08-05 00:30:00|807.2|806.2|807.4|805.9|807.6|806.7|806.7|805.9|4
1659659700000|2022-08-05 00:35:00|807.2|806.2|806.8|806.2|807.6|806.7|806.2|805|33
1659660000000|2022-08-05 00:40:00|806.9|805.9|806.1|805.5|807.1|806.2|806|805.2|33
1659660300000|2022-08-05 00:45:00|806|805.4|805.9|804.4|806.7|805.8|805.2|804.3|8
1659660600000|2022-08-05 00:50:00|805.6|804.6|804.1|803.5|805.6|804.6|803.8|803|53
1659660900000|2022-08-05 00:55:00|804|803.4|800.3|799.7|804|803.4|800.3|799.7|192
1659661200000|2022-08-05 01:00:00|800.2|799.6|795.7|794.7|800.2|799.6|795.5|794.1|98
1659661500000|2022-08-05 01:05:00|796|794.5|795.8|794.3|797.5|796.3|795.3|794.1|45
1659661800000|2022-08-05 01:10:00|795.4|794.4|796.4|795.8|796.9|796.2|793.9|793.3|65
1659662100000|2022-08-05 01:15:00|796.7|795.2|798.7|797.7|798.8|798|795.6|794.8|66
1659662400000|2022-08-05 01:20:00|798.6|798|796.7|795.7|799.5|798.9|794.4|793.5|120
1659662700000|2022-08-05 01:25:00|796.4|795.4|795.7|794.7|796.5|795.5|794.8|794.1|54
1659663000000|2022-08-05 01:30:00|795.8|794.3|795.5|794.5|796.8|796|795.4|794.3|16
1659663300000|2022-08-05 01:35:00|795.6|794.6|796.1|794.6|796.1|795.1|795|794.4|10
1659663600000|2022-08-05 01:40:00|795.9|794.9|796.5|795.9|797.6|796.6|795.9|794.9|19
1659663900000|2022-08-05 01:45:00|796.4|795.8|797.6|796.1|798|797.3|796.4|795.5|16
1659664200000|2022-08-05 01:50:00|797.2|796.6|799.6|798.6|800.2|799.2|797.2|796.5|30
1659664500000|2022-08-05 01:55:00|799.8|798.8|800.9|799.9|801.4|800.8|799.6|798.6|28
1659664800000|2022-08-05 02:00:00|800.6|799.6|799.7|799.1|801.3|800.1|799.7|799|14
1659665100000|2022-08-05 02:05:00|799.4|798.8|799|798.4|799.9|799.3|798.8|797.9|15
1659665400000|2022-08-05 02:10:00|798.9|798.3|798.2|797.6|798.9|798.3|798.1|797.1|14
1659665700000|2022-08-05 02:15:00|798.1|797.5|798.6|797.6|798.8|797.9|798|797.2|1
1659666000000|2022-08-05 02:20:00|798.8|797.8|800|799.4|800.2|799.4|798.4|797.4|66
1659666300000|2022-08-05 02:25:00|800.1|799.5|800.5|799|800.6|799.5|799.8|798.6|4
1659666600000|2022-08-05 02:30:00|800.3|798.8|801.4|800.4|801.6|800.4|800.3|798.8|0
1659666900000|2022-08-05 02:35:00|801.3|800.7|801.9|801.3|802.1|801.3|801.3|800.1|4
1659667200000|2022-08-05 02:40:00|802|801.4|801.6|801|802.5|801.6|801.6|800.7|8
1659667500000|2022-08-05 02:45:00|801.7|801.1|801.8|801.2|802.1|801.4|801.4|800.8|20
1659667800000|2022-08-05 02:50:00|801.9|800.9|801.5|800.5|801.9|801|801.2|800.2|11
1659668100000|2022-08-05 02:55:00|801.7|800.2|800.3|799.7|801.7|800.6|799.7|799.1|25
1659668400000|2022-08-05 03:00:00|800.5|799.5|800.7|799.7|800.9|800.2|800|799|8
1659668700000|2022-08-05 03:05:00|800.6|800|800.1|799.5|800.9|800|800.1|799.4|5
1659669000000|2022-08-05 03:10:00|800.4|799.4|800.5|799.9|800.5|799.9|800.3|799.4|2
1659669300000|2022-08-05 03:15:00|800.6|800|800.5|799.9|800.7|800.1|800.5|799.9|1
1659669600000|2022-08-05 03:20:00|800.4|799.8|800.5|799.9|801.1|800.2|800.3|799.6|21
1659669900000|2022-08-05 03:25:00|800.6|800|801.3|799.8|801.6|800.4|800.6|799.8|2
1659670200000|2022-08-05 03:30:00|801|800|800.7|799.7|801.4|800.2|800.6|799.6|3
1659670500000|2022-08-05 03:35:00|800.4|799.4|800.4|799.4|800.5|799.8|800.1|799.3|6
1659670800000|2022-08-05 03:40:00|800.1|799.5|800.8|799.3|800.9|799.5|800|799|5
1659671100000|2022-08-05 03:45:00|800.5|799.5|800.3|799.3|800.8|799.5|800|799.2|4
1659671400000|2022-08-05 03:50:00|800.2|799.2|800.7|799.2|800.7|799.5|800.1|799.2|0
1659671700000|2022-08-05 03:55:00|800.3|799.7|800.8|799.8|800.9|800.1|800.3|799.3|4
1659672000000|2022-08-05 04:00:00|800.6|800|801.3|800.7|801.3|800.7|800.6|800|2
1659672300000|2022-08-05 04:05:00|801.2|800.6|800.7|799.7|801.3|800.7|800.5|799.7|13
1659672600000|2022-08-05 04:10:00|800.6|800|800.3|799.3|800.7|800|799.8|799.2|9
1659672900000|2022-08-05 04:15:00|800|799.4|800.3|799.7|800.3|799.7|799.8|799.2|6
1659673200000|2022-08-05 04:20:00|800.2|799.6|800.2|799.6|800.4|799.7|800.2|799.4|0
1659673500000|2022-08-05 04:25:00|800.4|799.4|800.3|799.7|800.4|799.7|800.1|799.4|1
1659673800000|2022-08-05 04:30:00|800.4|799.8|800.8|799.8|801.5|800.3|800.4|799.8|4
1659674100000|2022-08-05 04:35:00|800.7|800.1|800.7|800.1|801.3|800.7|800.7|800|1
1659674400000|2022-08-05 04:40:00|800.8|800.2|801.1|800.5|801.1|800.5|800.8|800.2|0
1659674700000|2022-08-05 04:45:00|801.2|800.6|801.1|800.5|801.4|800.6|801.1|800.3|5
1659675000000|2022-08-05 04:50:00|800.7|800.1|801|800.4|801.1|800.4|800.7|800.1|0
1659675300000|2022-08-05 04:55:00|801.1|800.5|801.6|801|801.6|801|801.1|800.5|5
1659675600000|2022-08-05 05:00:00|801.9|801.3|800.7|800.1|802.4|801.8|800.7|799.7|50
1659675900000|2022-08-05 05:05:00|800.8|800.2|800.5|799.9|801|800.4|800.5|799.5|9
1659676200000|2022-08-05 05:10:00|800.4|799.8|801|800|801.3|800.4|800.4|799.7|4
1659676500000|2022-08-05 05:15:00|801.1|800.1|801.6|800.6|801.7|800.6|800.9|799.9|6
1659676800000|2022-08-05 05:20:00|801.9|800.4|801.6|800.6|802.4|801.7|801.1|800.4|3
1659677100000|2022-08-05 05:25:00|801|800|800.6|799.6|801|800|800.2|799.5|3
1659677400000|2022-08-05 05:30:00|800.9|799.4|800.2|799.6|801|799.8|800.2|799.4|8
1659677700000|2022-08-05 05:35:00|800.3|799.7|800.7|800.1|800.7|800.1|800.2|799.6|7
1659678000000|2022-08-05 05:40:00|800.9|800.3|801.6|800.6|801.6|800.9|800.4|799.6|15
1659678300000|2022-08-05 05:45:00|801.5|800.9|801.6|801|802|801.2|801.4|800.3|3
1659678600000|2022-08-05 05:50:00|801.5|800.9|800.6|799.6|801.8|801.1|800.1|799.5|18
1659678900000|2022-08-05 05:55:00|800.5|799.9|800.6|799.6|800.8|799.9|800.2|799.5|1
1659679200000|2022-08-05 06:00:00|800.2|799.4|798|797.4|800.3|799.5|797.2|796.6|30
1659679500000|2022-08-05 06:05:00|798.1|797.5|798.1|797.1|798.5|797.6|797.7|796.8|10
1659679800000|2022-08-05 06:10:00|798.3|797.3|798|797|798.3|797.4|797.4|796.5|5
1659680100000|2022-08-05 06:15:00|798.1|797.1|797.6|796.6|798.1|797.1|797|795.6|18
1659680400000|2022-08-05 06:20:00|797.2|796.4|800.4|799.4|800.5|799.4|796.3|795.3|38
1659680700000|2022-08-05 06:25:00|800.5|799|800.6|799.6|800.8|799.7|799.7|799|4
1659681000000|2022-08-05 06:30:00|800.8|799.3|802.2|801.2|802.4|801.8|800.2|799.3|68
1659681300000|2022-08-05 06:35:00|802.3|800.8|801.5|800.9|802.3|801.7|801|800.3|17
1659681600000|2022-08-05 06:40:00|801.7|800.7|800.3|799.3|801.7|800.7|798.3|797.3|52
1659681900000|2022-08-05 06:45:00|800.4|799.4|799.3|798.7|800.4|799.7|799.3|798.4|12
1659682200000|2022-08-05 06:50:00|799.2|798.6|800.4|799.4|800.4|799.8|799.2|798.5|12
1659682500000|2022-08-05 06:55:00|800.3|799.3|800.7|799.7|801.2|800.5|800|799.1|16
1659682800000|2022-08-05 07:00:00|800.8|799.3|799.3|798.7|800.8|799.7|799.3|798.7|12
1659683100000|2022-08-05 07:05:00|799.4|798.8|800.5|799|800.8|799.8|799.4|798.5|21
1659683400000|2022-08-05 07:10:00|800.4|798.9|799.8|799.2|800.5|799.3|799.3|798.6|23
1659683700000|2022-08-05 07:15:00|799.9|798.9|799.3|798.7|800.2|799.5|799.3|798.7|21
1659684000000|2022-08-05 07:20:00|799.5|798.9|801.3|800.7|801.4|800.7|799.5|798.9|19
1659684300000|2022-08-05 07:25:00|801.5|800.9|800.8|800.2|802.8|801.9|800.3|799.3|38
1659684600000|2022-08-05 07:30:00|800.6|800|802.1|801.5|802.3|801.5|800.3|799.7|20
1659684900000|2022-08-05 07:35:00|802|801.4|801|799.5|802.1|801.5|800.5|799.5|7
1659685200000|2022-08-05 07:40:00|800.7|799.7|800.8|799.8|801.3|800.7|800.6|799.5|11
1659685500000|2022-08-05 07:45:00|800.5|800.2|800.5|799.9|801.2|800.3|800.5|799.7|4
1659685800000|2022-08-05 07:50:00|800.7|799.7|803.1|802.5|803.1|802.5|800.7|799.7|9
1659686100000|2022-08-05 07:55:00|802.8|802.1|802.9|801.9|803.2|802.5|802.3|801.3|78
1659686400000|2022-08-05 08:00:00|802.8|801.8|802.5|801|802.8|801.8|801.5|800.6|3
1659686700000|2022-08-05 08:05:00|802.6|801.1|797.3|796.3|803|801.9|797.3|796.3|39
1659687000000|2022-08-05 08:10:00|797.5|796.7|798.4|797.8|799.1|797.8|797.5|796.7|28
1659687300000|2022-08-05 08:15:00|798.9|798.3|797.1|796.1|799.6|798.5|796.4|795.6|39
1659687600000|2022-08-05 08:20:00|797.2|796.2|796.3|795.3|799|797.9|796|795.1|74
1659687900000|2022-08-05 08:25:00|796.4|794.9|800.1|798.6|800.3|799.7|796|794.9|110
1659688200000|2022-08-05 08:30:00|800|798.5|798.4|797.8|800.1|798.8|798.4|797.8|10
1659688500000|2022-08-05 08:35:00|798.5|797.9|797.7|797.1|798.5|797.9|797.3|796.1|30
1659688800000|2022-08-05 08:40:00|797.8|796.8|797.4|796.4|798.2|797.5|797.2|796.2|65
1659689100000|2022-08-05 08:45:00|797.3|796.7|797|795.5|798.4|797.5|794.3|793.6|78
1659689400000|2022-08-05 08:50:00|796.9|795.9|796.1|795.1|797|796|794.7|793.6|109
1659689700000|2022-08-05 08:55:00|796.4|795.4|795.2|794.2|796.4|795.7|794|793.4|43
1659690000000|2022-08-05 09:00:00|795.1|794.1|791.2|790.6|795.3|794.1|790.9|789.9|86
1659690300000|2022-08-05 09:05:00|791.1|790.5|787.5|786.5|791.4|790.5|787.3|786.3|132
1659690600000|2022-08-05 09:10:00|787.8|786.3|789.5|788.5|789.7|788.5|786.5|785.9|58
1659690900000|2022-08-05 09:15:00|789.9|788.9|786.7|785.2|790.7|789.6|786|784.7|60
1659691200000|2022-08-05 09:20:00|786.4|785.4|787.6|786.6|787.8|786.6|785.5|784.9|25
1659691500000|2022-08-05 09:25:00|787.3|786.7|788|787.4|788.1|787.4|786.8|786|27
1659691800000|2022-08-05 09:30:00|788.1|787.1|786.4|785.4|788.1|787.1|786|785|20
1659692100000|2022-08-05 09:35:00|786.3|785.7|786|785|786.4|785.7|785.2|784.6|40
1659692400000|2022-08-05 09:40:00|786.6|785.1|789.4|787.9|790.2|789.6|786.2|785|105
1659692700000|2022-08-05 09:45:00|789|788|787.6|786.6|789.6|788.4|786.5|785.8|17
1659693000000|2022-08-05 09:50:00|787.5|786.5|785.4|784.4|787.5|786.8|784.5|783.9|43
1659693300000|2022-08-05 09:55:00|786.1|785.1|786.8|785.3|787.4|786.1|785.4|784.1|19
1659693600000|2022-08-05 10:00:00|786.7|785.2|789.5|788|789.5|788.1|786.7|785.2|34
1659693900000|2022-08-05 10:05:00|789.2|788.2|789.6|789|790.4|789.8|788.4|787.5|29
1659694200000|2022-08-05 10:10:00|789.8|789.2|791.2|790.2|791.7|790.8|789.3|788.5|52
1659694500000|2022-08-05 10:15:00|791.1|790.1|791.7|791.1|791.7|791.1|789.6|789|33
1659694800000|2022-08-05 10:20:00|791.5|790.9|791.4|790.4|793|792.2|790.6|789.9|52
1659695100000|2022-08-05 10:25:00|791.1|790.5|792.3|790.8|792.4|791.1|790.6|789.8|9
1659695400000|2022-08-05 10:30:00|791.9|790.9|791.3|789.8|792|790.9|790.7|789.7|20
1659695700000|2022-08-05 10:35:00|791.4|789.9|790.3|788.8|791.4|790.2|789.3|788.6|7
1659696000000|2022-08-05 10:40:00|790.1|788.6|788.6|788|790.1|788.7|788.4|787.6|8
1659696300000|2022-08-05 10:45:00|788.7|787.6|788.1|787.5|788.7|788|787.5|786.6|28
1659696600000|2022-08-05 10:50:00|788.3|787.3|788.6|788|789.3|788|787.3|786.6|13
1659696900000|2022-08-05 10:55:00|788.5|787.9|787.9|786.9|788.8|787.9|787.3|786.4|11
1659697200000|2022-08-05 11:00:00|788.5|787|789.6|788.1|789.6|788.5|787.3|786.5|19
1659697500000|2022-08-05 11:05:00|789.3|788.3|788.6|787.1|790.1|789.1|787.3|786.5|15
1659697800000|2022-08-05 11:10:00|788.5|787|788.6|787.6|789.1|788.1|787.7|786.6|3
1659698100000|2022-08-05 11:15:00|788.8|787.3|789.4|788.4|789.5|788.7|787.6|787|13
1659698400000|2022-08-05 11:20:00|789.3|788.3|792.1|791.1|792.1|791.1|788.6|787.8|71
1659698700000|2022-08-05 11:25:00|791.8|791.2|790.6|790|791.9|791.2|790.3|789.5|31
1659699000000|2022-08-05 11:30:00|790.7|789.6|790.3|789.7|791.8|790.7|790.3|789.6|12
1659699300000|2022-08-05 11:35:00|790.5|789.5|790.6|789.6|790.6|789.7|789.4|788.3|13
1659699600000|2022-08-05 11:40:00|790.4|789.8|791.1|790.1|791.5|790.4|790.1|789|13
1659699900000|2022-08-05 11:45:00|791|790|792|791|792|791.2|790.2|789.4|22
1659700200000|2022-08-05 11:50:00|791.8|791.2|790.7|789.7|792|791.2|790.6|789.7|18
1659700500000|2022-08-05 11:55:00|790.6|789.6|790.9|790.3|791.4|790.6|790.1|789.5|19
1659700800000|2022-08-05 12:00:00|791.3|790|792.1|791.1|792.5|791.7|791.1|790|25
1659701100000|2022-08-05 12:05:00|792.4|790.9|790.5|789.9|792.4|791.5|790.1|789.3|31
1659701400000|2022-08-05 12:10:00|791|790.4|792.2|791.6|792.2|791.6|790.8|790.1|20
1659701700000|2022-08-05 12:15:00|792.4|791.8|792|791|795.6|794.9|791.8|791|93
1659702000000|2022-08-05 12:20:00|791.9|790.9|793.4|792.4|794|792.9|791.7|790.9|280
1659702300000|2022-08-05 12:25:00|793.6|792.1|793.7|792.7|794.4|793.3|792.8|792.1|26
1659702600000|2022-08-05 12:30:00|793.9|792.4|787.7|786.7|793.9|792.7|787.3|786.3|163
1659702900000|2022-08-05 12:35:00|787.9|786.4|788.5|787|789.1|788.2|787.4|786.4|102
1659703200000|2022-08-05 12:40:00|788.6|787.1|789.1|787.6|789.8|789.1|787.5|786.4|166
1659706200000|2022-08-05 13:30:00|786.8|785.8|788.6|788|789.9|789.3|782.6|781.7|1689
1659706500000|2022-08-05 13:35:00|788.3|787.7|790.5|789.9|790.7|790.1|786.8|786.2|589
1659706800000|2022-08-05 13:40:00|790.3|789.7|790.1|789.5|790.9|790.3|786.6|786|325
1659707100000|2022-08-05 13:45:00|790.2|789.6|790.3|789.7|791|790.4|788.2|787.6|556
1659707400000|2022-08-05 13:50:00|790.8|790.2|790.7|790.1|792.6|792|789.6|789|568
1659707700000|2022-08-05 13:55:00|790.9|790.3|795|794.4|795.1|794.5|790.5|789.9|223
1659708000000|2022-08-05 14:00:00|794.9|794.3|789.3|788.7|795.2|794.6|788.4|787.8|590
1659708300000|2022-08-05 14:05:00|789.4|788.8|787.8|787.2|790.8|790.2|787.8|787.2|351
1659708600000|2022-08-05 14:10:00|787.9|787.3|798.2|797.6|798.4|797.8|786.7|786.1|705
1659708900000|2022-08-05 14:15:00|798.1|797.5|795.1|794.5|799.5|798.9|794.5|793.9|375
1659709200000|2022-08-05 14:20:00|795|794.4|794.4|793.8|795.9|795.3|793.2|792.6|312
1659709500000|2022-08-05 14:25:00|794.7|794.1|793.6|793|795.8|795.2|793.3|792.7|238
1659709800000|2022-08-05 14:30:00|793.5|792.9|793.7|793.1|795.1|794.5|791.4|790.8|329
1659710100000|2022-08-05 14:35:00|794.2|793.6|798.4|797.8|798.5|797.8|793.4|792.8|683
1659710400000|2022-08-05 14:40:00|798.6|798|797.7|796.7|800.3|799.7|796.8|796.1|370
1659710700000|2022-08-05 14:45:00|797.5|796.9|796.6|796|799.2|798.6|796.1|795.5|1216
1659711000000|2022-08-05 14:50:00|796.8|796.2|795.5|794.9|797.7|797.1|793.6|793|393
1659711300000|2022-08-05 14:55:00|795.6|795|795.8|795.2|796.6|796|794.6|794|238
1659711600000|2022-08-05 15:00:00|795.5|794.9|793.7|793.1|796.9|796.3|793.5|792.9|504
1659711900000|2022-08-05 15:05:00|793.6|793|789.8|789.2|793.6|793|788.6|788|419
1659712200000|2022-08-05 15:10:00|789.9|789.3|789.6|789|790.1|789.5|788.5|787.9|320
1659712500000|2022-08-05 15:15:00|789.4|788.8|789.2|788.6|789.6|789|788.3|787.7|1261
1659712800000|2022-08-05 15:20:00|788.9|788.3|790.6|790|791.3|790.7|788.4|787.8|397
1659713100000|2022-08-05 15:25:00|790.5|789.9|792.1|791.5|792.1|791.5|790.1|789.5|386
1659713400000|2022-08-05 15:30:00|791.8|791.2|792.7|792.1|793.5|792.9|790.6|790|252
1659713700000|2022-08-05 15:35:00|792.6|792|789.2|788.6|792.7|792.1|788.8|788.2|495
1659714000000|2022-08-05 15:40:00|789.4|788.8|793.7|793.1|793.8|793.2|789.4|788.8|216
1659714300000|2022-08-05 15:45:00|793.6|793|794.3|793.7|794.9|794.3|792.8|792.2|252
1659714600000|2022-08-05 15:50:00|794.4|793.8|795.1|794.5|795.7|795.1|794|793.4|167
1659714900000|2022-08-05 15:55:00|794.9|794.3|793.7|793.1|795.2|794.6|792.9|792.3|204
1659715200000|2022-08-05 16:00:00|793.6|793|796.6|796|797.3|796.7|793|792.4|260
1659715500000|2022-08-05 16:05:00|796.7|796.1|796.1|795.5|798.8|798.2|795.1|794.5|197
1659715800000|2022-08-05 16:10:00|796.2|795.6|794.1|793.5|796.4|795.8|793.9|793.3|182
1659716100000|2022-08-05 16:15:00|794|793.4|792.2|791.6|794.2|793.6|792|791.4|181
1659716400000|2022-08-05 16:20:00|792.1|791.5|792.6|792|793.5|792.9|791.3|790.7|497
1659716700000|2022-08-05 16:25:00|792.5|791.9|793.3|792.7|795.4|794.8|792.1|791.5|429
1659717000000|2022-08-05 16:30:00|793.1|792.5|793.3|792.7|794.2|793.6|793.1|792.5|123
1659717300000|2022-08-05 16:35:00|793.4|792.8|792.1|791.5|793.6|793|791.8|791.2|97
1659717600000|2022-08-05 16:40:00|791.9|791.3|790.9|790.3|792.6|792|790.4|789.8|141
1659717900000|2022-08-05 16:45:00|791|790.4|791.5|790.9|792.7|792.1|790.8|790.2|87
1659718200000|2022-08-05 16:50:00|791.4|790.8|791.4|790.8|791.5|790.9|790.3|789.7|190
1659718500000|2022-08-05 16:55:00|791.1|790.5|790.5|789.9|791.3|790.7|790.3|789.7|127
1659718800000|2022-08-05 17:00:00|790.6|790|790.5|789.9|791|790.4|789.8|789.2|165
1659719100000|2022-08-05 17:05:00|790|789.4|788.1|787.5|790|789.4|787.9|787.3|222
1659719400000|2022-08-05 17:10:00|788.3|787.7|789.9|789.3|790.2|789.6|788.3|787.7|143
1659719700000|2022-08-05 17:15:00|790.1|789.5|789.6|789|790.1|789.5|789.3|788.7|212
1659720000000|2022-08-05 17:20:00|789.5|788.9|789.8|789.2|789.9|789.3|788.9|788.3|102
1659720300000|2022-08-05 17:25:00|789.7|789.1|788.2|787.6|789.7|789.1|787.6|787|825
1659720600000|2022-08-05 17:30:00|788.3|787.7|787.3|786.7|788.3|787.7|786.4|785.8|312
1659720900000|2022-08-05 17:35:00|787.4|786.8|789.4|788.8|789.6|789|787.4|786.8|200
1659721200000|2022-08-05 17:40:00|789.5|788.9|789|788.4|790.2|789.6|789|788.4|201
1659721500000|2022-08-05 17:45:00|789.7|789.1|789|788.4|790|789.4|787.9|787.3|216
1659721800000|2022-08-05 17:50:00|789.2|788.6|788.1|787.5|789.5|788.9|787.8|787.2|260
1659722100000|2022-08-05 17:55:00|788|787.4|789.5|788.9|789.7|789.1|787.8|787.2|563
1659722400000|2022-08-05 18:00:00|789.2|788.6|786.7|786.1|789.5|788.9|786.5|785.8|528
1659722700000|2022-08-05 18:05:00|786.8|786.2|786.9|786.3|788|787.4|786.6|786|898
1659723000000|2022-08-05 18:10:00|787|786.4|788.4|787.8|789.7|789.1|786.9|786.3|3730
1659723300000|2022-08-05 18:15:00|788.5|787.9|788.9|788.3|789.7|789.1|787.9|787.3|1021
1659916800000|2022-08-08 00:00:00|790.9|790.3|792.4|790.9|792.5|791.7|787.3|786.4|410
1659917100000|2022-08-08 00:05:00|792.5|791|790.7|789.7|793.2|792.5|790.6|789.7|86
1659917400000|2022-08-08 00:10:00|790.4|789.8|782.6|781.6|790.4|789.8|780.4|779.3|128
1659917700000|2022-08-08 00:15:00|782.5|781.9|784.4|782.9|784.4|783|782.2|781.3|60
1659918000000|2022-08-08 00:20:00|784.2|783.2|785.9|785.3|786.9|786.1|784|783.2|88
1659918300000|2022-08-08 00:25:00|785.5|784.5|787|786|788|787|785.4|784.4|41
1659918600000|2022-08-08 00:30:00|787.3|785.8|785.4|784.8|787.4|785.9|785.4|784.8|297
1659918900000|2022-08-08 00:35:00|785.3|784.7|786|785.4|787.5|786.4|785|784.4|44
1659919200000|2022-08-08 00:40:00|785.9|785.3|786|785.4|786.1|785.5|785.9|785.3|8
1659919500000|2022-08-08 00:45:00|786.5|785.5|784.3|783.7|786.5|785.8|784.3|783.7|25
1659919800000|2022-08-08 00:50:00|784.1|783.5|784.3|783.7|784.7|783.8|784|783.3|1
1659920100000|2022-08-08 00:55:00|784.5|783.9|786.9|785.9|787.1|786.1|784.5|783.9|24
1659920400000|2022-08-08 01:00:00|786.2|784.7|786.5|785.5|786.8|785.7|784.5|783.7|61
1659920700000|2022-08-08 01:05:00|786.3|785.7|787.4|786.8|788.3|787.4|786.2|785.6|234
1659921000000|2022-08-08 01:10:00|787.5|786.9|786.8|786.2|788|787|785.9|784.5|11
1659921300000|2022-08-08 01:15:00|786.9|786.3|786.7|785.7|787.7|786.5|786.1|785.5|13
1659921600000|2022-08-08 01:20:00|786.2|785.6|786|785|786.5|785.6|785|783.9|9
1659921900000|2022-08-08 01:25:00|786.1|785.4|786.1|784.6|786.7|785.5|785.3|784.4|11
1659922200000|2022-08-08 01:30:00|786.2|784.7|786.7|785.2|786.7|785.2|785.5|784|5
1659922500000|2022-08-08 01:35:00|787|785.5|785.9|785.3|787.1|785.9|785.8|785.2|4
1659922800000|2022-08-08 01:40:00|786.8|785.5|788.3|787.7|788.3|787.7|786.1|785.4|31
1659923100000|2022-08-08 01:45:00|788.4|787.8|788.4|786.9|788.5|787.8|787.5|786.6|9
1659923400000|2022-08-08 01:50:00|788.3|786.8|788.6|787.1|788.6|787.2|788|786.7|2
1659923700000|2022-08-08 01:55:00|788.8|787.3|789.5|788.5|789.8|789.1|788.4|787.3|10
1659924000000|2022-08-08 02:00:00|789.4|788.8|787.8|787.2|790.1|789.5|787.7|787.1|23
1659924300000|2022-08-08 02:05:00|788.5|787.5|788.2|787.2|788.6|787.7|787.5|786.7|10
1659924600000|2022-08-08 02:10:00|788.1|787.5|788.4|787.8|788.4|787.8|787.7|786.7|5
1659924900000|2022-08-08 02:15:00|788.8|788.5|788.1|787.5|789.3|788.5|788|787.4|14
1659925200000|2022-08-08 02:20:00|788|787.4|789.8|788.3|789.8|788.6|787.6|786.8|14
1659925500000|2022-08-08 02:25:00|789.9|788.4|789.8|788.3|789.9|788.7|789.3|788.3|2
1659925800000|2022-08-08 02:30:00|789.5|788.5|791.1|790.1|791.1|790.3|789.5|788.3|7
1659926100000|2022-08-08 02:35:00|791.3|789.8|792.5|791.9|792.5|791.9|790.9|789.8|16
1659926400000|2022-08-08 02:40:00|792.6|791.6|792.3|790.8|792.7|791.9|791.6|790.6|5
1659926700000|2022-08-08 02:45:00|792.1|791.1|792.2|791.6|792.5|791.9|791.8|790.5|10
1659927000000|2022-08-08 02:50:00|791.9|791.3|792|791|792.1|791.4|791.4|790.6|4
1659927300000|2022-08-08 02:55:00|791.8|790.8|790.4|788.9|792.2|791.1|790.3|788.8|4
1659927600000|2022-08-08 03:00:00|790.3|788.8|790.7|789.2|790.9|789.5|789.6|788.5|2
1659927900000|2022-08-08 03:05:00|791.1|789.6|790.9|790.3|791.2|790.3|790.6|789.1|3
1659928200000|2022-08-08 03:10:00|791|790.4|792.3|790.8|792.3|790.8|791|790|3
1659928500000|2022-08-08 03:15:00|792.4|790.9|791.7|791.1|792.4|791.1|791.7|790.9|1
1659928800000|2022-08-08 03:20:00|791.8|791.2|791.6|790.1|791.8|791.2|791.4|790|6
1659929100000|2022-08-08 03:25:00|791.5|790|791.2|789.7|791.6|790.6|790.8|789.5|2
1659929400000|2022-08-08 03:30:00|791.3|789.8|791.8|790.8|791.8|790.9|791.2|789.8|3
1659929700000|2022-08-08 03:35:00|791.7|791.1|792.2|791.6|792.4|791.6|791.7|790.9|3
1659930000000|2022-08-08 03:40:00|792.4|791.8|792.6|791.6|792.6|791.8|792.4|791.6|1
1659930300000|2022-08-08 03:45:00|792.4|791.4|792.3|791.3|792.4|791.4|792.3|791.3|3
1659930600000|2022-08-08 03:50:00|792|791.4|791.4|790.8|792|791.4|791.4|790.8|2
1659930900000|2022-08-08 03:55:00|791.3|790.7|791.5|790.5|791.5|790.8|791.3|790.5|2
1659931200000|2022-08-08 04:00:00|791.7|790.2|791.5|790|791.7|790.6|790.7|789.8|7
1659931500000|2022-08-08 04:05:00|791.4|789.9|791|790|791.4|790|790.9|789.5|0
1659931800000|2022-08-08 04:10:00|790.9|790.3|791.7|791.1|792.1|791.4|790.9|790.2|11
1659932100000|2022-08-08 04:15:00|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.7|2
1659932400000|2022-08-08 04:20:00|791.4|790.8|791.5|790.5|791.9|790.8|791.4|790.4|3
1659932700000|2022-08-08 04:25:00|791.9|790.4|791.4|790.4|792.1|790.8|791.4|790.3|1
1659933000000|2022-08-08 04:30:00|791.3|790.7|792.5|791.9|792.6|791.9|791.3|790.7|2
1659933300000|2022-08-08 04:35:00|792.4|791.8|792.7|792.1|793.3|792.5|792.4|791.8|5
1659933900000|2022-08-08 04:45:00|792.6|792|792.4|791.8|792.7|792.1|792.1|791|15
1659934200000|2022-08-08 04:50:00|792.6|791.6|792.3|791.3|792.7|791.6|792.3|791.2|1
1659934500000|2022-08-08 04:55:00|792|791|791.7|791.1|792.3|791.4|791.5|790.5|3
1659934800000|2022-08-08 05:00:00|791.8|790.8|791.2|790.6|791.8|790.9|790.7|789.8|12
1659935100000|2022-08-08 05:05:00|791.3|790.3|790.3|789.3|791.3|790.3|789.2|788.6|77
1659935400000|2022-08-08 05:10:00|790.1|789.5|791.3|790.3|791.3|790.3|790.1|789.4|2
1659935700000|2022-08-08 05:15:00|791.2|790.2|790.5|789.5|791.5|790.3|790.2|789.4|2
1659936000000|2022-08-08 05:20:00|790.4|789.4|790.4|789.8|790.8|789.8|790.4|789.1|5
1659936300000|2022-08-08 05:25:00|790.7|789.7|789.2|788.6|790.8|790.1|789.2|788.4|8
1659936600000|2022-08-08 05:30:00|789.3|788.3|789.9|788.9|790.1|789.3|788.9|788.1|7
1659936900000|2022-08-08 05:35:00|789.6|789|789.8|788.8|790.1|789.1|789.4|788.3|2
1659937200000|2022-08-08 05:40:00|789.9|788.9|789.8|788.8|789.9|789.3|789.4|788.7|5
1659937500000|2022-08-08 05:45:00|789.7|788.7|790.4|789.8|790.8|790|789.7|788.7|9
1659937800000|2022-08-08 05:50:00|790.6|790|791.7|790.7|792.1|790.9|790.4|789.7|6
1659938100000|2022-08-08 05:55:00|791.8|790.8|792.8|791.3|793.1|792.1|791.8|790.6|8
1659938400000|2022-08-08 06:00:00|792.9|791.4|792.2|790.7|793.5|792.8|791.8|790.6|17
1659938700000|2022-08-08 06:05:00|791.9|790.9|791.9|790.9|792.4|791.4|791.4|790.6|12
1659939000000|2022-08-08 06:10:00|792.1|790.6|792.2|790.7|792.3|791|790.9|790.1|7
1659939300000|2022-08-08 06:15:00|792.1|790.6|790.4|789.4|792.1|791|789.9|788.9|14
1659939600000|2022-08-08 06:20:00|790.5|789.5|790.4|788.9|790.8|789.8|790|788.8|5
1659939900000|2022-08-08 06:25:00|790.6|789.1|790.9|789.4|791.1|789.8|790.3|789.1|3
1659940200000|2022-08-08 06:30:00|790.8|789.3|790.4|789.8|790.9|789.8|790.4|789.3|0
1659940500000|2022-08-08 06:35:00|790.5|789.9|791.7|790.7|791.9|790.9|790.5|789.9|11
1659940800000|2022-08-08 06:40:00|791.8|790.8|790.8|789.8|792.2|790.9|790.5|789.6|8
1659941100000|2022-08-08 06:45:00|790.9|789.9|790.7|790.1|790.9|790.2|790.5|789.7|7
1659941400000|2022-08-08 06:50:00|790.5|789.9|791.5|790.5|791.9|790.9|790.4|789.8|16
1659941700000|2022-08-08 06:55:00|791.6|790.6|794.8|793.8|794.8|793.8|791.5|790.6|25
1659942000000|2022-08-08 07:00:00|794.2|793.6|793.9|792.9|795.4|794.7|793.5|792.5|46
1659942300000|2022-08-08 07:05:00|793.7|793.1|796.4|794.9|797.1|796.4|793.6|793|69
1659942600000|2022-08-08 07:10:00|796.2|795.2|796.5|795|797.2|796.4|795.8|794.9|29
1659942900000|2022-08-08 07:15:00|796.4|794.9|795|794.4|796.9|796.1|795|794.2|24
1659943200000|2022-08-08 07:20:00|795.1|794.1|797|796|797|796.1|794.7|794.1|11
1659943500000|2022-08-08 07:25:00|796.5|796.4|796.6|795.6|797.5|796.9|794.5|793.5|72
1659943800000|2022-08-08 07:30:00|796.2|795.9|796.2|795.6|797.7|796.7|796.2|795.4|30
1659944100000|2022-08-08 07:35:00|796.4|795.8|797|796.4|797|796.4|796.2|795.5|8
1659944400000|2022-08-08 07:40:00|796.9|796.3|797.1|796.5|797.2|796.6|796.1|795.5|25
1659944700000|2022-08-08 07:45:00|797.4|796.4|796.7|796.1|797.8|797|796.2|795.5|27
1659945000000|2022-08-08 07:50:00|796.8|796.2|797.9|797.3|798.1|797.5|796.8|795.9|50
1659945300000|2022-08-08 07:55:00|797.8|797.2|797.8|797.2|798|797.3|797|796.1|34
1659945600000|2022-08-08 08:00:00|797.9|797.3|797.6|796.6|798.4|797.7|797.1|796.1|102
1659945900000|2022-08-08 08:05:00|797.5|796.5|797.8|796.3|797.8|796.6|796.7|795.8|79
1659946200000|2022-08-08 08:10:00|797.3|796.4|796.4|795.8|797.7|796.5|794|793|43
1659946500000|2022-08-08 08:15:00|796.3|795.7|796.9|796.3|797.1|796.3|796.2|795.1|13
1659946800000|2022-08-08 08:20:00|797.4|796.4|796|795.4|797.8|796.8|794.9|794|39
1659947100000|2022-08-08 08:25:00|795.3|794.3|796.2|795.2|796.6|795.6|794.9|794.1|12
1659947400000|2022-08-08 08:30:00|796.1|795.1|794.1|793.5|796.7|795.6|794|793|20
1659947700000|2022-08-08 08:35:00|794.2|793.6|794.3|793.3|794.3|793.6|793.2|792.6|13
1659948000000|2022-08-08 08:40:00|793.9|793.2|795.1|794.5|796.1|795.1|793.8|793.1|15
1659948300000|2022-08-08 08:45:00|795.5|794.2|794.2|792.7|796|794.7|793.4|792.5|12
1659948600000|2022-08-08 08:50:00|794.3|792.8|797.9|797.3|798|797.4|793.7|792.5|291
1659948900000|2022-08-08 08:55:00|798|797.4|797.1|796.5|798|797.4|796.1|795.4|42
1659949200000|2022-08-08 09:00:00|796.5|795.5|795|794|796.5|795.6|794.5|793.9|19
1659949500000|2022-08-08 09:05:00|794.9|793.9|795|794|795.2|794.4|794.7|793.6|9
1659949800000|2022-08-08 09:10:00|794.9|793.9|795.2|794.6|795.3|794.6|794.7|793.6|7
1659950100000|2022-08-08 09:15:00|795.3|794.7|795.2|794.6|795.3|794.7|794.9|793.9|24
1659950400000|2022-08-08 09:20:00|795.3|794.7|796|795.4|797|796.2|795.3|794.7|32
1659950700000|2022-08-08 09:25:00|796.1|795.5|793.7|793.1|796.3|795.6|793.5|792.8|27
1659951000000|2022-08-08 09:30:00|793.8|793.2|791.6|791|793.9|793.2|791.2|790.3|39
1659951300000|2022-08-08 09:35:00|791.3|790.6|790.4|789.8|791.4|790.8|790.1|789.1|20
1659951600000|2022-08-08 09:40:00|790.7|789.7|787.1|785.6|791.1|790.1|787.1|785.6|40
1659951900000|2022-08-08 09:45:00|786.6|786|785.5|784.9|787.5|786.6|785.5|784.5|36
1659952200000|2022-08-08 09:50:00|785.1|784.5|783|781.5|785.4|784.5|782.8|781.5|92
1659952500000|2022-08-08 09:55:00|782.7|781.7|780.7|780.1|783.8|782.7|780.6|779.7|121
1659952800000|2022-08-08 10:00:00|780.9|779.9|781.6|781|782.5|781.9|780.2|779.2|64
1659953100000|2022-08-08 10:05:00|781.7|781.1|781|780|781.7|781.1|780.9|780|9
1659953400000|2022-08-08 10:10:00|780.7|780.1|780.8|779.8|781.1|780.4|780.5|779.7|29
1659953700000|2022-08-08 10:15:00|780.7|779.7|781|780.4|781.3|780.4|778.2|777.6|53
1659954000000|2022-08-08 10:20:00|781.1|780.5|779|778.4|781.3|780.7|778.7|778.1|21
1659954300000|2022-08-08 10:25:00|779.8|778.8|778.8|778.2|780.6|779.9|778.8|777.9|9
1659954600000|2022-08-08 10:30:00|778.9|778.3|778.8|778.2|780.1|779.2|777.5|776.6|27
1659954900000|2022-08-08 10:35:00|778.9|778.3|778.8|778.2|779|778.4|778.3|777.4|14
1659955200000|2022-08-08 10:40:00|779|778|777.8|777.2|779.2|778.2|777.7|776.7|33
1659955500000|2022-08-08 10:45:00|777.4|776.8|775.7|775.1|778|776.9|775.6|774.9|32
1659955800000|2022-08-08 10:50:00|775.9|775.3|775.5|774|776|775.4|774.6|773.8|42
1659956100000|2022-08-08 10:55:00|775.4|774.4|776.8|775.8|777.4|776|774.6|773.8|27
1659956400000|2022-08-08 11:00:00|776.6|776|777.1|776.1|777.4|776.6|776.4|775.6|31
1659956700000|2022-08-08 11:05:00|777.3|776.3|779|778.4|779.2|778.4|776.7|776|100
1659957000000|2022-08-08 11:10:00|778.9|778.3|778.4|777.8|779.5|778.8|777.2|776.3|129
1659957300000|2022-08-08 11:15:00|778.8|778.1|781.3|780.3|781.6|780.6|778.7|777.8|55
1659957600000|2022-08-08 11:20:00|781.5|780.5|779.9|779.3|781.5|780.7|779.3|778.7|33
1659957900000|2022-08-08 11:25:00|779.8|779.2|781.4|779.9|782.2|781.3|779.8|779.2|16
1659958200000|2022-08-08 11:30:00|781.3|779.8|780.7|780.1|781.6|780.4|780.4|779.1|9
1659958500000|2022-08-08 11:35:00|780.9|780.3|778.4|777.8|781.5|780.6|778.4|777.6|35
1659958800000|2022-08-08 11:40:00|778.5|777.9|779.7|779.1|779.7|779.1|777.9|777.3|15
1659959100000|2022-08-08 11:45:00|779.8|778.8|779.6|778.6|780.1|779.1|779.1|778.1|24
1659959400000|2022-08-08 11:50:00|779.5|778.5|780.7|780.1|781|780.3|779.4|778.5|13
1659959700000|2022-08-08 11:55:00|781|780|779.9|779.3|782.4|781.8|779.9|778.6|24
1659960000000|2022-08-08 12:00:00|780.2|779.2|780.6|780|780.9|780.1|779.7|778.9|16
1659960300000|2022-08-08 12:05:00|780.8|779.8|781.3|779.8|782.4|781.8|780.1|779.2|29
1659960600000|2022-08-08 12:10:00|781.1|780.3|779.8|778.3|781.3|780.7|779.2|778|18
1659960900000|2022-08-08 12:15:00|779.3|778.6|778.4|777.4|780.2|779.2|778.1|777.1|16
1659961200000|2022-08-08 12:20:00|778.6|777.1|777.9|776.9|778.6|777.5|777.2|776.5|29
1659961500000|2022-08-08 12:25:00|778.2|777.2|778.4|777.8|778.7|777.8|777.5|776.6|31
1659961800000|2022-08-08 12:30:00|778.7|777.7|778.6|777.6|779.1|778|776.8|775.8|49
1659962100000|2022-08-08 12:35:00|778.5|777.5|779.3|778.7|780|779.1|778.4|777.4|21
1659962400000|2022-08-08 12:40:00|779.5|778.5|780.1|779.1|780.9|779.8|778.7|777.6|64
1659965400000|2022-08-08 13:30:00|780.7|779.2|781|780.4|782.1|781.5|777.5|776.9|1148
1659965700000|2022-08-08 13:35:00|781.1|780.5|783.5|782.9|784.2|783.6|780.8|780.2|1620
1659966000000|2022-08-08 13:40:00|783.4|782.8|786|785.4|787.3|786.7|780.4|779.8|1341
1659966300000|2022-08-08 13:45:00|786.6|786|786.8|786.2|788|787.4|783.2|782.6|647
1659966600000|2022-08-08 13:50:00|787.2|786.6|798.8|798.2|798.8|798.2|787.1|786.5|1443
1659966900000|2022-08-08 13:55:00|798.6|798|796.2|795.6|798.6|798|793.1|792.5|385
1659967200000|2022-08-08 14:00:00|796.3|795.7|797.9|797.3|799.2|798.6|795.8|795.2|1078
1659967500000|2022-08-08 14:05:00|798.1|797.5|800.2|799.6|800.9|800.3|796.9|796.3|663
1659967800000|2022-08-08 14:10:00|800.1|799.5|795.7|795.1|800.3|799.7|795.2|794.6|707
1659968100000|2022-08-08 14:15:00|795.9|795.3|795.9|795.3|798.4|797.8|795.2|794.6|365
1659968400000|2022-08-08 14:20:00|796.1|795.5|794.5|793.9|796.5|795.9|793.7|793.1|590
1659968700000|2022-08-08 14:25:00|794.2|793.6|796.4|795.8|796.6|796|794.2|793.6|470
1659969000000|2022-08-08 14:30:00|796.3|795.7|797.9|797.3|800.1|799.5|796.2|795.6|545
1659969300000|2022-08-08 14:35:00|797.7|797.1|801.2|800.6|801.2|800.6|797.4|796.8|281
1659969600000|2022-08-08 14:40:00|801.1|800.5|800.2|799.6|804.2|803.6|800.1|799.5|417
1659969900000|2022-08-08 14:45:00|800.4|799.8|799.1|798.5|800.8|800.2|798.9|798.3|176
1659970200000|2022-08-08 14:50:00|799.2|798.6|800.7|800.1|800.9|800.3|798.9|798.3|183
1659970500000|2022-08-08 14:55:00|800.6|800|801.5|800.9|801.5|800.9|799.7|799.1|193
1659970800000|2022-08-08 15:00:00|801.6|801|803.2|802.6|806.6|806|801.6|801|1890
1659971100000|2022-08-08 15:05:00|803.3|802.7|804.2|803.6|804.5|803.9|802.1|801.5|481
1659971400000|2022-08-08 15:10:00|804.1|803.5|804.3|803.7|805.4|804.7|803.5|802.9|350
1659971700000|2022-08-08 15:15:00|804.1|803.5|801.2|800.6|804.6|804|801|800.4|461
1659972000000|2022-08-08 15:20:00|801|800.4|802|801.4|802.5|801.9|800.8|800.2|167
1659972300000|2022-08-08 15:25:00|802.2|801.6|801.8|801.2|802.9|802.3|801.8|801.2|177
1659972600000|2022-08-08 15:30:00|801.6|801|799.6|799|802.1|801.5|799|798.4|429
1659972900000|2022-08-08 15:35:00|799.5|798.9|796.3|795.7|799.7|799.1|796.2|795.6|516
1659973200000|2022-08-08 15:40:00|796.2|795.6|796.1|795.5|797.1|796.5|795.5|794.9|188
1659973500000|2022-08-08 15:45:00|796|795.4|794|793.4|796.4|795.8|793.4|792.8|257
1659973800000|2022-08-08 15:50:00|794.1|793.5|793.9|793.3|794.1|793.5|792|791.4|940
1659974100000|2022-08-08 15:55:00|794.1|793.5|792.4|791.8|795.2|794.6|792.2|791.6|194
1659974400000|2022-08-08 16:00:00|792.8|792.2|794.7|794.1|795.3|794.7|792.7|792.1|254
1659974700000|2022-08-08 16:05:00|794.8|794.2|795.7|795.1|796.6|796|794.2|793.6|250
1659975000000|2022-08-08 16:10:00|795.5|794.9|796.6|796|797.3|796.7|795.4|794.8|326
1659975300000|2022-08-08 16:15:00|796.8|796.2|795.9|795.3|797.8|797.2|795.1|794.5|542
1659975600000|2022-08-08 16:20:00|795.8|795.2|797.4|796.8|798|797.4|795.7|795.1|154
1659975900000|2022-08-08 16:25:00|797.2|796.6|795.5|794.9|798.3|797.7|795.1|794.5|186
1659976200000|2022-08-08 16:30:00|795.7|795.1|795.2|794.6|796.5|795.9|795|794.4|423
1659976500000|2022-08-08 16:35:00|795.4|794.8|793.1|792.5|796|795.4|792.7|792.1|646
1659976800000|2022-08-08 16:40:00|793|792.4|789.6|789|793.6|793|789.3|788.7|155
1659977100000|2022-08-08 16:45:00|789.4|788.8|789.4|788.8|789.9|789.3|789.1|788.5|210
1659977400000|2022-08-08 16:50:00|789.3|788.7|789.6|789|789.9|789.3|789.1|788.5|154
1659977700000|2022-08-08 16:55:00|789.5|788.9|790.9|790.3|790.9|790.3|789.4|788.8|138
1659978000000|2022-08-08 17:00:00|791.1|790.5|791.7|791.1|791.9|791.3|790.5|789.9|150
1659978300000|2022-08-08 17:05:00|791.6|791|792.4|791.8|793.1|792.5|791.6|791|124
1659978600000|2022-08-08 17:10:00|792.1|791.5|793.4|792.8|793.9|793.3|792|791.4|137
1659978900000|2022-08-08 17:15:00|793.6|793|793.1|792.5|794.3|793.7|793|792.4|193
1659979200000|2022-08-08 17:20:00|793.2|792.6|794.1|793.5|794.1|793.5|793|792.4|113
1659979500000|2022-08-08 17:25:00|794.4|793.8|794.5|793.9|794.6|794|794|793.4|164
1659979800000|2022-08-08 17:30:00|794.7|794.1|795.1|794.5|795.5|794.9|794.6|794|114
1659980100000|2022-08-08 17:35:00|795|794.4|792.2|791.6|795|794.4|792|791.4|245
1659980400000|2022-08-08 17:40:00|792|791.4|792.5|791.9|793.2|792.6|792|791.4|113
1659980700000|2022-08-08 17:45:00|792.4|791.8|792.1|791.5|793.1|792.5|791.4|790.8|300
1659981000000|2022-08-08 17:50:00|792.2|791.6|790.5|789.9|792.5|791.9|790.4|789.8|494
1659981300000|2022-08-08 17:55:00|790.6|790|791.1|790.5|792|791.4|790.5|789.9|189
1659981600000|2022-08-08 18:00:00|791.2|790.6|791|790.4|791.9|791.3|790.2|789.6|2293
1659981900000|2022-08-08 18:05:00|791.1|790.5|789.9|789.3|792.1|791.5|789.9|789.3|1444
1659982200000|2022-08-08 18:10:00|790|789.4|794.7|794.1|794.7|794.1|787.5|786.9|3438
1659982500000|2022-08-08 18:15:00|794.6|794|796.3|794.8|796.3|795.7|793.2|792.6|736
1660003200000|2022-08-09 00:00:00|801.3|799.8|801.3|800.3|802.2|801.2|799.1|797.9|221
1660003500000|2022-08-09 00:05:00|801.1|800.5|803.2|801.7|803.5|802.7|800.9|800|141
1660003800000|2022-08-09 00:10:00|802.9|801.9|800.8|799.8|803.3|802.3|800.2|799.3|61
1660004100000|2022-08-09 00:15:00|801|799.5|799.8|799.2|801.1|800.3|799.7|798.8|19
1660004400000|2022-08-09 00:20:00|799.9|799.3|800.5|799.5|800.7|800|799.7|798.8|19
1660004700000|2022-08-09 00:25:00|800.6|799.6|800.2|799.2|800.7|800|799.9|799.2|13
1660005000000|2022-08-09 00:30:00|799.9|799.3|798.6|797.6|800.1|799.3|797.7|797.1|11
1660005300000|2022-08-09 00:35:00|798.4|797.8|798.2|797.6|798.6|798|797.7|796.9|14
1660005600000|2022-08-09 00:40:00|798|797.2|800|798.5|800|798.8|797.9|797.2|13
1660005900000|2022-08-09 00:45:00|799.5|798.6|799.8|798.8|799.8|798.8|799.1|798.4|13
1660006200000|2022-08-09 00:50:00|799.4|798.6|801.8|800.8|802.2|801.1|799|798.4|33
1660006500000|2022-08-09 00:55:00|801.5|800.9|800.4|798.9|801.5|800.9|799.5|798.5|20
1660006800000|2022-08-09 01:00:00|800.2|799.2|801.8|800.8|801.8|800.8|800|798.9|27
1660007100000|2022-08-09 01:05:00|801.4|800.5|801.4|800.8|802.7|801.9|801.4|800.5|44
1660007400000|2022-08-09 01:10:00|801.7|800.7|802.2|801.6|802.9|802|801.2|800.5|17
1660007700000|2022-08-09 01:15:00|802.1|801.5|802.5|801.5|803.1|801.9|802.1|801.1|10
1660008000000|2022-08-09 01:20:00|802|801.4|802.2|800.7|802.2|801.4|801.3|800.6|19
1660008300000|2022-08-09 01:25:00|801.9|800.9|802.5|801.9|802.9|802|801.7|800.9|11
1660008600000|2022-08-09 01:30:00|802.6|801.6|802|801|802.6|801.8|801.7|800.7|7
1660008900000|2022-08-09 01:35:00|802.1|801.1|802.3|801.3|802.5|801.6|801.7|800.9|16
1660009200000|2022-08-09 01:40:00|802|801.4|802.3|801.7|802.3|801.7|801.7|800.9|10
1660009500000|2022-08-09 01:45:00|802.4|801.8|802|801.4|803|802.2|801.9|801.1|14
1660009800000|2022-08-09 01:50:00|802.1|801.5|802.3|801.7|802.4|801.7|802|801.2|7
1660010100000|2022-08-09 01:55:00|802.4|801.8|801.5|800.9|802.7|802.1|801.5|800.7|10
1660010400000|2022-08-09 02:00:00|801.7|800.7|801.3|800.7|802.2|801.5|801.2|800.6|7
1660010700000|2022-08-09 02:05:00|801.4|800.8|801.9|800.9|801.9|801.2|801.4|800.8|6
1660011000000|2022-08-09 02:10:00|801.8|800.8|800.6|799.6|801.8|800.8|800.4|799.5|8
1660011300000|2022-08-09 02:15:00|800.5|799.5|800.5|799.5|800.6|799.7|800.3|799.5|1
1660011600000|2022-08-09 02:20:00|800.2|799.9|800.2|799.6|800.4|799.9|800.1|799.4|1
1660011900000|2022-08-09 02:25:00|800.1|799.5|800.5|799.9|800.5|799.9|800.1|799.5|2
1660012200000|2022-08-09 02:30:00|800.6|800|800.5|799.9|801.1|800.4|800.5|799.8|3
1660012500000|2022-08-09 02:35:00|800.4|799.8|800.5|799.9|801.1|800.5|800.3|799.7|4
1660012800000|2022-08-09 02:40:00|800.9|799.8|800.7|800.1|800.9|800.1|800.5|799.7|4
1660013100000|2022-08-09 02:45:00|800.5|799.9|800.8|799.8|800.9|800.2|800.4|799.7|1
1660013400000|2022-08-09 02:50:00|800.5|799.9|802|801|802|801.2|800.5|799.8|57
1660013700000|2022-08-09 02:55:00|801.5|800.9|802.5|801.5|802.6|801.6|801.5|800.6|3
1660014000000|2022-08-09 03:00:00|802.6|801.9|802.9|801.9|802.9|802.2|802.2|801.5|8
1660014300000|2022-08-09 03:05:00|802.7|802.1|803.3|802.7|803.3|802.7|802.6|801.9|5
1660014600000|2022-08-09 03:10:00|803.4|802.8|804.1|803.5|804.6|804|803.1|802.5|40
1660014900000|2022-08-09 03:15:00|804.2|803.6|805.2|804.6|805.2|804.6|804.1|803.5|47
1660015200000|2022-08-09 03:20:00|805.5|804.9|805.4|804.4|805.7|805|805.1|804.3|9
1660015500000|2022-08-09 03:25:00|805.3|804.7|805.9|805.3|805.9|805.3|805.1|804.3|11
1660015800000|2022-08-09 03:30:00|805.6|805|805.6|805|805.9|805.2|805.6|804.8|14
1660016100000|2022-08-09 03:35:00|805.9|805.3|805.7|805.1|805.9|805.3|805.5|804.9|12
1660016400000|2022-08-09 03:40:00|805.8|805.2|805.3|804.7|805.8|805.2|805.2|804.6|3
1660016700000|2022-08-09 03:45:00|805.4|804.8|805.4|804.8|805.4|804.8|805.3|804.7|4
1660017000000|2022-08-09 03:50:00|805.2|804.6|805.6|805|805.6|805|805.2|804.6|12
1660017300000|2022-08-09 03:55:00|805.4|804.8|805.3|804.7|805.4|804.8|805.2|804.6|8
1660017600000|2022-08-09 04:00:00|805.6|805|805.2|804.6|805.6|805|805.2|804.6|7
1660017900000|2022-08-09 04:05:00|805.3|804.7|804.1|803.5|805.3|804.7|804.1|803.5|13
1660018200000|2022-08-09 04:10:00|804.5|803.9|804.9|803.9|804.9|804.1|804.5|803.8|9
1660018500000|2022-08-09 04:15:00|804.7|804.1|805|804.4|805|804.4|804.7|804.1|5
1660018800000|2022-08-09 04:20:00|804.9|804.3|804.6|804|804.9|804.3|804.6|803.9|2
1660019100000|2022-08-09 04:25:00|804.2|803.6|804|803.4|804.2|803.6|803.7|803|9
1660019400000|2022-08-09 04:30:00|803.8|802.8|804|803.4|804|803.4|803.4|802.8|14
1660019700000|2022-08-09 04:35:00|803.9|803.3|803.6|803|803.9|803.3|803.5|802.8|5
1660020000000|2022-08-09 04:40:00|803.7|803.1|804.1|803.1|804.1|803.3|803.7|803.1|6
1660020300000|2022-08-09 04:45:00|804|803|804|803.4|804.1|803.4|803.7|803|2
1660020600000|2022-08-09 04:50:00|804.5|803.9|804.6|803.6|804.6|803.9|804.2|803.6|8
1660020900000|2022-08-09 04:55:00|804.3|803.7|804.1|803.5|804.7|803.7|803.9|803.3|5
1660021200000|2022-08-09 05:00:00|804|803.4|804|803.4|804.4|803.8|804|803.4|6
1660021500000|2022-08-09 05:05:00|803.9|803.3|804.2|803.6|804.2|803.6|803.6|803|6
1660021800000|2022-08-09 05:10:00|804|803.4|804.1|803.1|804.3|803.4|803.7|803|2
1660022100000|2022-08-09 05:15:00|803.8|803.2|803.2|802.6|804.3|803.2|803.1|802.5|6
1660022400000|2022-08-09 05:20:00|803.3|802.7|803.8|802.8|803.8|802.9|803.2|802.4|3
1660022700000|2022-08-09 05:25:00|803.9|802.9|804.7|803.7|804.8|803.8|803.9|802.9|4
1660023000000|2022-08-09 05:30:00|804.6|803.6|805.8|804.3|805.8|805|804.5|803.6|11
1660023300000|2022-08-09 05:35:00|805.5|804.5|804.1|803.1|805.8|804.5|804.1|803.1|6
1660023600000|2022-08-09 05:40:00|804.2|803.2|804.3|803.7|804.4|803.7|803.8|803.1|1
1660023900000|2022-08-09 05:45:00|804.4|803.3|804.8|804.2|805.2|804.3|804.3|803.3|3
1660024200000|2022-08-09 05:50:00|804.9|803.8|804.8|803.8|804.9|804|804.5|803.8|2
1660024500000|2022-08-09 05:55:00|804.9|803.9|804.8|803.8|805|803.9|804.8|803.5|2
1660024800000|2022-08-09 06:00:00|804.9|804.2|805.6|805|806|805.4|804.8|803.9|52
1660025100000|2022-08-09 06:05:00|805.8|805.2|805.4|804.4|806|805.4|805|804.2|20
1660025400000|2022-08-09 06:10:00|805.1|804.5|806|805.4|806|805.4|804.5|803.9|44
1660025700000|2022-08-09 06:15:00|807.2|806.6|804.9|803.9|807.4|806.7|804.9|803.9|56
1660026000000|2022-08-09 06:20:00|805.2|803.7|802.8|802.2|805.3|804.2|802.8|802.1|17
1660026300000|2022-08-09 06:25:00|802.7|802.1|802.9|801.9|803.4|802.6|802.3|801.5|29
1660026600000|2022-08-09 06:30:00|802.8|801.8|802.9|801.9|804.2|803.4|802.1|801.5|38
1660026900000|2022-08-09 06:35:00|802.8|802.2|802.6|802|802.9|802.3|802.1|801.5|16
1660027200000|2022-08-09 06:40:00|802.5|801.9|802.5|801.9|802.9|802.2|802.3|801.6|11
1660027500000|2022-08-09 06:45:00|802.6|802|804.9|804.3|804.9|804.3|802.6|802|26
1660027800000|2022-08-09 06:50:00|805.1|803.6|804.6|803.6|805.1|804.3|804.3|803.5|6
1660028100000|2022-08-09 06:55:00|804.4|803.8|803.6|802.6|804.6|803.8|803.3|802.6|20
1660028400000|2022-08-09 07:00:00|803.5|802.5|803.1|802.1|803.6|802.7|802.6|801.8|15
1660028700000|2022-08-09 07:05:00|803.2|802.2|802.9|801.9|803.7|802.7|802.8|801.8|4
1660029000000|2022-08-09 07:10:00|803|802|803.4|802.4|803.8|802.8|802.6|801.7|9
1660029300000|2022-08-09 07:15:00|803.7|802.7|804.8|803.8|805|804|803.5|802.7|22
1660029600000|2022-08-09 07:20:00|805|803.5|803.8|803.2|805.1|804.1|803.3|802.7|12
1660029900000|2022-08-09 07:25:00|803.9|802.9|804.7|803.7|804.7|803.9|802.6|802|16
1660030200000|2022-08-09 07:30:00|804.6|803.6|804.9|804.3|804.9|804.3|803.8|803|8
1660030500000|2022-08-09 07:35:00|804.6|804|805.2|804.2|805.6|804.3|804.5|803.9|168
1660030800000|2022-08-09 07:40:00|805.1|804.5|806.4|805.4|806.4|805.8|804.7|803.9|17
1660031100000|2022-08-09 07:45:00|806.1|805.5|805.9|804.9|806.4|805.5|805.5|804.9|20
1660031400000|2022-08-09 07:50:00|805.8|805.2|806.4|805.8|806.4|805.8|805.5|804.9|19
1660031700000|2022-08-09 07:55:00|806.1|805.5|805.6|805|806.5|805.8|805.6|804.9|4
1660032000000|2022-08-09 08:00:00|805.7|805.1|805.2|804.2|807.2|806.6|805|804|25
1660032300000|2022-08-09 08:05:00|805|804|806.4|805.4|807|806.2|804.9|804|13
1660032600000|2022-08-09 08:10:00|806.7|805.2|806.8|806.2|807.2|806.3|806.4|805.2|7
1660032900000|2022-08-09 08:15:00|806.2|805.2|805|804.4|806.2|805.2|805|804.1|18
1660033200000|2022-08-09 08:20:00|805.1|804|804.9|803.9|805.6|804.2|804.9|803.5|13
1660033500000|2022-08-09 08:25:00|805.1|803.6|804|803.4|805.1|803.6|802.2|801.5|36
1660033800000|2022-08-09 08:30:00|804.8|804.2|805|804|805.3|804.4|804.5|803.8|19
1660034100000|2022-08-09 08:35:00|804.7|804.1|805|804.4|806|805.4|804.5|803.9|33
1660034400000|2022-08-09 08:40:00|805.8|804.8|805.3|804.7|806.2|805.2|805|804.2|77
1660034700000|2022-08-09 08:45:00|805.2|804.6|803.8|803.2|806|805|802.7|802.1|22
1660035000000|2022-08-09 08:50:00|804|803|802.1|801.5|804|803.2|800.9|800.3|43
1660035300000|2022-08-09 08:55:00|802.4|801.8|803.4|802.4|804|802.7|801.8|801|15
1660035600000|2022-08-09 09:00:00|803.5|802.5|805.1|804.1|805.1|804.1|803.5|802|13
1660035900000|2022-08-09 09:05:00|805.2|804.2|807.2|806.2|807.5|806.7|804.6|803.8|32
1660036200000|2022-08-09 09:10:00|807.5|806.5|810.4|809.4|810.5|809.7|806.7|806|86
1660036500000|2022-08-09 09:15:00|810.3|809.7|808.5|807.5|810.6|809.8|808.2|807.3|51
1660036800000|2022-08-09 09:20:00|808.6|807.6|810|809|810.5|809.6|808.3|807.5|13
1660037100000|2022-08-09 09:25:00|810.2|809.2|810.8|810.2|812|811.4|810.1|809|47
1660037400000|2022-08-09 09:30:00|811|810|810.3|809.7|811.2|810.5|809.1|808.2|52
1660037700000|2022-08-09 09:35:00|810.4|809.8|809.3|808.7|810.5|809.8|809.1|808.1|21
1660038000000|2022-08-09 09:40:00|809.4|808.8|811.6|810.1|811.6|811|809.4|808.8|72
1660038300000|2022-08-09 09:45:00|811.3|810.3|811.7|810.7|811.7|810.7|810.6|809.8|10
1660038600000|2022-08-09 09:50:00|811.6|811|810.6|810|812|811.2|810.6|809.9|15
1660038900000|2022-08-09 09:55:00|810.5|809.9|810.6|810|811.7|810.9|810.5|809.9|22
1660039200000|2022-08-09 10:00:00|810.9|809.9|811|810|811.5|810.7|810.6|809.9|7
1660039500000|2022-08-09 10:05:00|811.2|810.2|811.4|810.4|811.6|810.4|810.5|809.8|22
1660039800000|2022-08-09 10:10:00|811.2|810.2|811.7|810.7|812|811.3|811|810|18
1660040100000|2022-08-09 10:15:00|811.4|810.8|810.7|810.1|811.8|811.2|810.5|809.9|23
1660040400000|2022-08-09 10:20:00|810.8|810.2|813.2|812.2|813.9|813.3|810.8|810.2|110
1660040700000|2022-08-09 10:25:00|813.1|812.5|813.3|812.7|814|813.3|812.9|812.1|57
1660041000000|2022-08-09 10:30:00|813.2|812.6|814.9|814.3|815.1|814.3|812.6|812|101
1660041300000|2022-08-09 10:35:00|815.1|814.5|814.4|813.8|815.5|814.9|814.4|813.8|45
1660041600000|2022-08-09 10:40:00|814.3|813.7|813.9|813.3|815.4|814.6|813.9|813.3|51
1660041900000|2022-08-09 10:45:00|813.7|813.1|811.4|810.8|814.3|813.5|811.4|810.4|55
1660042200000|2022-08-09 10:50:00|811.5|810.9|812.1|811.1|812.4|811.8|811.3|810.6|20
1660042500000|2022-08-09 10:55:00|812.3|811.3|811.4|810.8|812.4|811.6|811.2|810.3|88
1660042800000|2022-08-09 11:00:00|811.3|810.7|811.4|810.8|811.4|810.8|811|810.3|80
1660043100000|2022-08-09 11:05:00|811.2|810.6|811.2|810.2|811.5|810.6|808.7|808.1|42
1660043400000|2022-08-09 11:10:00|811.1|810.5|813|812|813.2|812.6|810.7|809.9|125
1660043700000|2022-08-09 11:15:00|812.7|811.7|810.9|809.9|812.9|812|810.7|809.6|16
1660044000000|2022-08-09 11:20:00|811|810|810.5|809.5|811.9|811.1|810.3|809.3|362
1660044300000|2022-08-09 11:25:00|810.6|810|807.4|806.8|810.8|810.1|807|806.1|75
1660044600000|2022-08-09 11:30:00|807.2|806.6|808.7|808.1|809.2|808.5|806.7|806.1|53
1660044900000|2022-08-09 11:35:00|809.1|808.4|809.4|808.8|809.6|809|808.7|808|34
1660045200000|2022-08-09 11:40:00|809.6|808.6|809.3|808.3|809.8|809|808.9|807.9|22
1660045500000|2022-08-09 11:45:00|809.1|808.1|809.2|808.6|809.8|808.8|808.6|807.9|15
1660045800000|2022-08-09 11:50:00|809.3|808.3|810|809.4|810.3|809.5|809.2|808.3|21
1660046100000|2022-08-09 11:55:00|810.1|809.1|810.6|809.6|811|810.3|809.6|809|35
1660046400000|2022-08-09 12:00:00|810.5|809.9|810.5|809.9|811.1|810.1|809.8|809|37
1660046700000|2022-08-09 12:05:00|810.3|809.7|810.2|809.6|810.8|810.1|809.6|809|43
1660047000000|2022-08-09 12:10:00|810.3|809.7|810.8|809.8|811.7|811|809.6|809|58
1660047300000|2022-08-09 12:15:00|810.6|809.6|809.2|808.6|810.6|809.9|809.2|808.4|36
1660047600000|2022-08-09 12:20:00|809.3|808.7|806.3|805.7|810|809.4|806|805.4|58
1660047900000|2022-08-09 12:25:00|806.2|805.6|806.8|806.2|807.4|806.8|805.2|804.6|77
1660048200000|2022-08-09 12:30:00|806.6|806|805.5|804.9|807.8|807.2|805|804.4|83
1660048500000|2022-08-09 12:35:00|805.7|805.1|805.8|805.2|806.6|805.6|803.9|802.9|88
1660048800000|2022-08-09 12:40:00|805.9|805.3|808|806.5|808.3|807.1|805.9|805.3|62
1660051800000|2022-08-09 13:30:00|807.4|806.8|802.8|802.2|807.6|806.8|799.3|798.7|1018
1660052100000|2022-08-09 13:35:00|802.7|802.1|800.4|799.8|803.9|803.3|797.6|797|1267
1660052400000|2022-08-09 13:40:00|800.5|799.9|800.4|799.8|803|802.4|800.1|799.5|799
1660052700000|2022-08-09 13:45:00|800.5|799.9|799.7|799.1|802.9|802.3|798.6|798|331
1660053000000|2022-08-09 13:50:00|799.4|798.8|797.7|797.1|799.4|798.8|796.4|795.8|383
1660053300000|2022-08-09 13:55:00|797.8|797.2|793.4|792.8|798.3|797.7|792.8|792.2|548
1660053600000|2022-08-09 14:00:00|793.3|792.7|792.2|791.6|795.7|795.1|791.4|790.8|489
1660053900000|2022-08-09 14:05:00|792.4|791.8|793.2|792.6|795.3|794.7|791|790.4|1069
1660054200000|2022-08-09 14:10:00|793.1|792.5|790.5|789.9|793.3|792.7|790.4|789.8|382
1660054500000|2022-08-09 14:15:00|790.4|789.8|791.8|791.2|794.3|793.7|790|789.4|688
1660054800000|2022-08-09 14:20:00|791.9|791.3|794.1|793.5|794.9|794.3|791.5|790.9|260
1660055100000|2022-08-09 14:25:00|793.9|793.3|791.9|791.3|793.9|793.3|791.8|791.2|244
1660055400000|2022-08-09 14:30:00|792.1|791.5|790.3|789.7|792.6|792|789.3|788.7|544
1660055700000|2022-08-09 14:35:00|790.2|789.6|790.8|790.2|791.9|791.3|789.4|788.8|1053
1660056000000|2022-08-09 14:40:00|790.7|790.1|791.1|790.5|791.2|790.6|789.8|789.2|235
1660056300000|2022-08-09 14:45:00|791|790.4|790.5|789.9|791.2|790.6|789.1|788.5|287
1660056600000|2022-08-09 14:50:00|790.2|789.6|790.4|789.8|790.8|790.2|787.8|787.2|792
1660056900000|2022-08-09 14:55:00|790.3|789.7|788.2|787.6|791|790.4|786.9|786.3|249
1660057200000|2022-08-09 15:00:00|788.1|787.5|789.8|789.2|789.9|789.3|787.9|787.3|172
1660057500000|2022-08-09 15:05:00|789.9|789.3|790.7|790.1|790.9|790.3|788.9|788.3|393
1660057800000|2022-08-09 15:10:00|790.4|789.8|791|790.4|791|790.4|789.4|788.8|424
1660058100000|2022-08-09 15:15:00|791.2|790.6|793.7|793.1|794.6|794|791|790.4|462
1660058400000|2022-08-09 15:20:00|794|793.4|794.1|793.5|794.4|793.8|792.6|792|232
1660058700000|2022-08-09 15:25:00|794|793.4|793.8|793.2|795.3|794.7|793.5|792.9|181
1660059000000|2022-08-09 15:30:00|793.7|793.1|795|794.4|795.1|794.5|792.8|792.2|483
1660059300000|2022-08-09 15:35:00|795.1|794.5|795.6|795|796.6|796|794.7|794.1|1211
1660059600000|2022-08-09 15:40:00|795.5|794.9|794.7|794.1|796|795.4|794.7|794.1|256
1660059900000|2022-08-09 15:45:00|794.9|794.3|796.9|796.3|796.9|796.3|794.9|794.3|126
1660060200000|2022-08-09 15:50:00|796.8|796.2|796.9|796.3|798.1|797.5|796.6|796|192
1660060500000|2022-08-09 15:55:00|797.1|796.5|797.8|797.2|799.1|798.5|797|796.4|271
1660060800000|2022-08-09 16:00:00|797.3|796.7|797.7|797.1|798.3|797.7|796.9|796.3|211
1660061100000|2022-08-09 16:05:00|797.6|797|797.7|797.1|798.5|797.9|796.9|796.3|735
1660061400000|2022-08-09 16:10:00|797.1|796.5|796.7|796.1|797.4|796.8|796.4|795.8|167
1660061700000|2022-08-09 16:15:00|796.8|796.2|795|794.4|796.8|796.2|794.8|794.2|179
1660062000000|2022-08-09 16:20:00|794.9|794.3|796.2|795.6|796.5|795.9|794.6|794|145
1660062300000|2022-08-09 16:25:00|796.1|795.5|794.9|794.3|796.2|795.6|794.7|794.1|206
1660062600000|2022-08-09 16:30:00|795|794.4|795.6|795|796.3|795.7|795|794.4|166
1660062900000|2022-08-09 16:35:00|795.5|794.9|795.2|794.6|795.9|795.3|794.8|794.2|145
1660063200000|2022-08-09 16:40:00|795.1|794.5|795.9|795.3|795.9|795.3|794.6|794|180
1660063500000|2022-08-09 16:45:00|796|795.4|793.6|793|796|795.4|793|792.4|248
1660063800000|2022-08-09 16:50:00|793.5|792.9|795.3|794.7|795.8|795.2|793.5|792.9|122
1660064100000|2022-08-09 16:55:00|795.2|794.6|794.6|794|795.3|794.7|794.2|793.6|93
1660064400000|2022-08-09 17:00:00|794.4|793.8|793.7|793.1|794.6|794|793.6|793|105
1660064700000|2022-08-09 17:05:00|793.5|792.9|794.4|793.8|794.6|794|793.1|792.5|226
1660065000000|2022-08-09 17:10:00|794.3|793.7|796|795.4|796.9|796.3|794.3|793.7|177
1660065300000|2022-08-09 17:15:00|795.9|795.3|794.4|793.8|796.1|795.5|794.4|793.8|336
1660065600000|2022-08-09 17:20:00|794.5|793.9|796.2|795.6|796.2|795.6|794.5|793.9|194
1660065900000|2022-08-09 17:25:00|796.1|795.5|795.9|795.3|796.3|795.7|795.6|795|217
1660066200000|2022-08-09 17:30:00|795.8|795.2|796.5|795.9|796.6|796|795.8|795.2|379
1660066500000|2022-08-09 17:35:00|796.4|795.8|798.3|797.7|798.3|797.7|796.4|795.8|152
1660066800000|2022-08-09 17:40:00|798.2|797.6|797.8|797.2|798.3|797.7|797.4|796.8|151
1660067100000|2022-08-09 17:45:00|797.6|797|796.3|795.7|797.6|797|795.8|795.2|200
1660067400000|2022-08-09 17:50:00|796.2|795.6|795.7|795.1|797|796.4|795.5|794.9|439
1660067700000|2022-08-09 17:55:00|795.6|795|794.8|794.2|795.8|795.2|794.8|794.2|276
1660068000000|2022-08-09 18:00:00|794.9|794.3|793.2|792.6|794.9|794.3|793.1|792.5|713
1660068300000|2022-08-09 18:05:00|793.3|792.7|793.7|793.1|794.2|793.6|792.6|792|1305
1660068600000|2022-08-09 18:10:00|793.8|793.2|792.6|792|796|795.4|791.6|791|4353
1660068900000|2022-08-09 18:15:00|793.2|792.6|794.9|794.3|797.5|796.9|793.1|792.5|1892
1660089600000|2022-08-10 00:00:00|796.1|794.6|799.1|798.1|799.6|798.8|795.3|794.6|388
1660089900000|2022-08-10 00:05:00|798.9|798.3|801.3|800.3|801.3|800.6|798.6|797.8|177
1660090200000|2022-08-10 00:10:00|801.2|800.2|800.5|799.5|801.2|800.6|799.7|798.8|23
1660090500000|2022-08-10 00:15:00|800.4|799.4|799.3|798.3|800.6|799.5|798.9|798.3|2
1660090800000|2022-08-10 00:20:00|799.4|798.4|801|799.5|801.1|800|799.3|798.3|223
1660091100000|2022-08-10 00:25:00|801.1|799.6|799.3|798.3|801.1|799.9|799.3|798.1|13
1660091400000|2022-08-10 00:30:00|799.2|797.8|800.8|800.2|801.1|800.2|799.1|797.8|23
1660091700000|2022-08-10 00:35:00|801|799.5|800.5|799.9|801.1|800.1|800.2|799.3|8
1660092000000|2022-08-10 00:40:00|800.7|799.7|799.6|799|800.8|800.1|799.4|798.5|17
1660092300000|2022-08-10 00:45:00|799.5|798.9|799.7|798.7|799.8|798.9|798.7|798|9
1660092600000|2022-08-10 00:50:00|799.6|798.6|800.1|799.5|800.5|799.5|799.3|798.3|22
1660092900000|2022-08-10 00:55:00|800.4|799.4|800.1|799.5|800.5|799.5|800|799|5
1660093200000|2022-08-10 01:00:00|800|799.4|800.4|799.4|800.8|799.5|798.7|797.7|35
1660093500000|2022-08-10 01:05:00|800.5|799.5|800.4|799.4|801.1|799.9|800.1|799.2|7
1660093800000|2022-08-10 01:10:00|800.3|799.7|799.9|798.9|800.7|799.9|799.4|798.8|36
1660094100000|2022-08-10 01:15:00|800|799|799.5|798.9|800.1|799.5|799.5|798.9|4
1660094400000|2022-08-10 01:20:00|799.6|799|800|799|800.3|799.5|799.6|799|7
1660094700000|2022-08-10 01:25:00|799.9|799.3|800.2|799.2|800.3|799.3|799.9|798.7|2
1660095000000|2022-08-10 01:30:00|800|799.4|800.3|799.3|800.3|799.4|799.5|798.7|1
1660095300000|2022-08-10 01:35:00|800.1|799.5|801|800|801.1|800|799.8|799.2|315
1660095600000|2022-08-10 01:40:00|800.7|800.1|801|800|801|800.3|800.6|800|16
1660095900000|2022-08-10 01:45:00|801.3|800.3|801.1|800.5|801.3|800.6|801|800.2|1
1660096200000|2022-08-10 01:50:00|801.3|800.3|801|800|801.3|800.6|800.7|800|2
1660096500000|2022-08-10 01:55:00|800.7|800.1|800.6|800|800.7|800.1|800.6|800|0
1660096800000|2022-08-10 02:00:00|800.7|800.1|801.6|801|801.8|801.2|800.7|800|26
1660097100000|2022-08-10 02:05:00|801.5|800.9|801.6|801|801.7|801.1|800.9|800.3|114
1660097400000|2022-08-10 02:10:00|801.7|801.1|801.2|800.6|801.9|801.3|801.1|800.2|12
1660097700000|2022-08-10 02:15:00|801.1|800.5|800.7|800.1|801.1|800.5|800.7|800.1|8
1660098000000|2022-08-10 02:20:00|800.6|800|800.4|799.8|800.6|800|799.9|799.2|14
1660098300000|2022-08-10 02:25:00|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|1
1660098600000|2022-08-10 02:30:00|800.6|800|800|799.4|800.7|800.1|800|799.2|5
1660098900000|2022-08-10 02:35:00|799.8|798.8|799.9|799.3|800.3|799.4|799.6|798.8|5
1660099200000|2022-08-10 02:40:00|800.1|799.1|799.9|799.3|800.3|799.5|799.8|799|4
1660099500000|2022-08-10 02:45:00|800|799.4|799.8|798.8|800.1|799.4|798.9|798.1|4
1660099800000|2022-08-10 02:50:00|799.6|799|799.9|799.3|800.1|799.5|799.6|799|4
1660100100000|2022-08-10 02:55:00|800.1|799.1|799.9|798.9|800.1|799.2|799.4|798.6|170
1660100400000|2022-08-10 03:00:00|799.8|798.8|799.9|798.9|800.1|799.5|799.5|798.8|7
1660100700000|2022-08-10 03:05:00|799.8|798.8|799.8|799.2|799.9|799.2|799.8|798.8|1
1660101000000|2022-08-10 03:10:00|799.7|799.1|799.2|798.6|800|799.2|799|798.3|7
1660101300000|2022-08-10 03:15:00|799.1|798.5|799.6|798.6|799.9|799|799.1|798.3|16
1660101600000|2022-08-10 03:20:00|799.2|798.5|799.1|798.5|799.6|799|799.1|798.4|3
1660101900000|2022-08-10 03:25:00|799.4|798.4|799.3|798.3|799.4|798.5|799.1|798.3|2
1660102200000|2022-08-10 03:30:00|799.1|798.1|798.8|798.2|799.1|798.3|798.8|798.1|1
1660102500000|2022-08-10 03:35:00|799.1|798.1|798.8|798.2|799.1|798.3|798.8|798|3
1660102800000|2022-08-10 03:40:00|798.7|798.1|798.6|798|798.7|798.1|798.3|797.7|15
1660103100000|2022-08-10 03:45:00|798.5|797.9|798.2|797.6|798.6|798|798.2|797.5|4
1660103400000|2022-08-10 03:50:00|798.5|797.9|798.2|797.6|798.6|797.9|798.1|797.5|8
1660103700000|2022-08-10 03:55:00|798.4|797.4|798.2|797.6|798.6|797.7|798.2|797.4|2
1660104000000|2022-08-10 04:00:00|798.4|797.4|798.1|797.5|798.4|797.6|798|797.3|8
1660104300000|2022-08-10 04:05:00|797.9|797.3|798|797.4|798|797.4|797.7|797.1|6
1660104600000|2022-08-10 04:10:00|797.8|797.2|797.8|797.2|798|797.4|797.8|797.2|1
1660104900000|2022-08-10 04:15:00|798|797|797.7|797.1|798|797.1|797.7|796.8|9
1660105200000|2022-08-10 04:20:00|797.8|797.2|797.6|797|797.9|797.2|797.6|796.8|7
1660105500000|2022-08-10 04:25:00|797.5|796.9|797|796.4|797.5|796.9|796.6|795.8|7
1660105800000|2022-08-10 04:30:00|796.9|796.3|796.6|796|797.4|796.4|796.6|796|3
1660106100000|2022-08-10 04:35:00|796.4|795.8|796|795.4|796.4|795.8|796|795.4|6
1660106400000|2022-08-10 04:40:00|795.8|795.2|795.5|794.9|795.8|795.2|795.4|794.8|6
1660106700000|2022-08-10 04:45:00|795.4|794.8|795.7|794.7|795.9|795.1|795.4|794.7|14
1660107000000|2022-08-10 04:50:00|796.1|794.6|795.4|794.4|796.1|795.1|794.8|794.1|17
1660107300000|2022-08-10 04:55:00|795.3|794.7|796.2|795.2|796.2|795.4|795.3|794.7|6
1660107600000|2022-08-10 05:00:00|796.1|795.1|795.3|794.7|796.2|795.2|795.3|794.6|10
1660107900000|2022-08-10 05:05:00|795.9|794.4|795.4|793.9|796.1|794.7|795.4|793.9|7
1660108200000|2022-08-10 05:10:00|794.5|793.7|793.7|793.1|795.4|793.9|793.6|792.9|16
1660108500000|2022-08-10 05:15:00|793.8|793.2|794.6|793.6|794.7|793.9|793.8|793.2|4
1660108800000|2022-08-10 05:20:00|794.4|793.8|794.4|793.8|794.7|794.1|794.2|793.2|2
1660109100000|2022-08-10 05:25:00|794.6|793.6|794.7|793.7|794.9|794|794|793.1|3
1660109400000|2022-08-10 05:30:00|794.6|793.6|794.7|793.7|794.9|793.9|794.2|793.1|2
1660109700000|2022-08-10 05:35:00|794.3|793.6|794.3|793.7|794.6|793.7|794.2|793.6|0
1660110000000|2022-08-10 05:40:00|794.5|793.9|796.5|795.9|796.9|796|794.5|793.9|23
1660110300000|2022-08-10 05:45:00|796.7|795.2|796.6|795.6|796.8|795.6|796.1|795|3
1660110600000|2022-08-10 05:50:00|796.8|795.3|797.4|796.4|798|797.2|796.4|795.3|62
1660110900000|2022-08-10 05:55:00|797.5|796.5|797.8|796.8|797.9|797|797.3|796.3|6
1660111200000|2022-08-10 06:00:00|797.7|796.7|797|796|797.7|797.1|796.3|795.7|9
1660111500000|2022-08-10 06:05:00|797.1|796.1|796.7|796.1|797.1|796.1|796.7|795.8|0
1660111800000|2022-08-10 06:10:00|797|796.4|797|796|798|797|796.4|795.6|19
1660112100000|2022-08-10 06:15:00|796.9|795.9|796.8|796.2|797.2|796.2|796.3|795.6|4
1660112400000|2022-08-10 06:20:00|796.6|796|796.6|795.6|797.5|796.5|796.3|795.2|6
1660112700000|2022-08-10 06:25:00|796.4|795.8|796.8|795.8|796.9|795.9|796.4|795.8|1
1660113000000|2022-08-10 06:30:00|796.6|795.6|796.1|795.5|796.6|795.6|795.3|794.7|19
1660113300000|2022-08-10 06:35:00|796|795.4|796.1|795.5|796.3|795.5|795.4|794.8|13
1660113600000|2022-08-10 06:40:00|796|795.4|796.5|795.5|797|796.3|795.8|794.9|29
1660113900000|2022-08-10 06:45:00|796.7|795.2|796.8|795.8|797.1|796.3|796.3|795|3
1660114200000|2022-08-10 06:50:00|796.7|795.7|796.7|796.1|797|796.1|796.4|795.7|3
1660114500000|2022-08-10 06:55:00|796.4|795.8|797|796|797|796.3|796.1|795.5|4
1660114800000|2022-08-10 07:00:00|796.9|796.3|799.1|798.1|799.4|798.4|796.9|796.3|24
1660115100000|2022-08-10 07:05:00|799.6|798.3|800.5|799|800.5|799.4|799.3|798.3|19
1660115400000|2022-08-10 07:10:00|800.1|799.1|800.5|799.5|800.7|799.6|799.9|799|12
1660115700000|2022-08-10 07:15:00|800.4|799.8|799.1|798.5|800.9|800.2|799.1|798.5|19
1660116000000|2022-08-10 07:20:00|799.2|798.6|799.2|798.2|799.6|799|798.7|797.9|9
1660116300000|2022-08-10 07:25:00|799.3|798.3|799.8|798.8|799.8|798.9|798.6|798|10
1660116600000|2022-08-10 07:30:00|799.7|798.7|799.3|798.7|800|799.3|799.3|798.5|17
1660116900000|2022-08-10 07:35:00|799.5|798.5|798.5|797.5|799.5|798.9|797.5|796.8|29
1660117200000|2022-08-10 07:40:00|798.1|797.1|798.8|797.8|798.9|798|797|796.3|16
1660117500000|2022-08-10 07:45:00|798.9|797.9|798.5|797.9|798.9|798.2|798.1|797.3|11
1660117800000|2022-08-10 07:50:00|798.3|797.7|798.3|797.7|798.8|797.9|798.2|797.5|4
1660118100000|2022-08-10 07:55:00|798.6|797.6|799|798.4|799.3|798.4|798.5|797.5|6
1660118400000|2022-08-10 08:00:00|799.3|798.3|800.6|799.6|800.6|800|799|798.2|37
1660118700000|2022-08-10 08:05:00|800.5|799.5|801.5|800.9|801.6|800.9|799.4|798.4|19
1660119000000|2022-08-10 08:10:00|801.6|801|801.4|800.8|801.7|801|800.4|799.6|31
1660119300000|2022-08-10 08:15:00|801.2|800.4|802.5|801.9|802.6|801.9|801.2|800.4|27
1660119600000|2022-08-10 08:20:00|802.3|801.7|803.8|802.8|804.4|803.6|802.2|801.4|42
1660119900000|2022-08-10 08:25:00|803.7|802.7|803.3|802.7|804.4|803.5|803.3|802.4|36
1660120200000|2022-08-10 08:30:00|803.5|802.9|803.9|802.9|804.5|803.9|803.5|802.9|31
1660120500000|2022-08-10 08:35:00|803.7|803.1|804.9|804.3|805.4|804.6|803.5|802.9|31
1660120800000|2022-08-10 08:40:00|805|804.4|804.9|803.9|806.2|805.6|804.5|803.4|73
1660121100000|2022-08-10 08:45:00|804.7|804.1|801.6|800.1|805.4|804.6|800.7|800|156
1660121400000|2022-08-10 08:50:00|801.5|800|802.3|801.7|802.4|801.7|800.3|799.3|46
1660121700000|2022-08-10 08:55:00|802|801.3|800.2|799.6|802.5|801.3|800.2|799.4|22
1660122000000|2022-08-10 09:00:00|800.3|799.3|803.4|801.9|803.6|802.4|800.1|799.3|55
1660122300000|2022-08-10 09:05:00|803.5|802|803.1|802.1|804.3|803.7|803|802|25
1660122600000|2022-08-10 09:10:00|803|802|803|802|804.2|803.2|803|802|31
1660122900000|2022-08-10 09:15:00|803.8|802.4|804.2|802.7|804.5|803.7|803.3|802.2|22
1660123200000|2022-08-10 09:20:00|803.9|802.9|802.2|800.7|803.9|803.1|801.4|800.7|17
1660123500000|2022-08-10 09:25:00|802|801|801.7|801.1|802.7|802.1|801.4|800.7|32
1660123800000|2022-08-10 09:30:00|802|801|801.8|801.2|802.4|801.6|800.8|799.8|13
1660124100000|2022-08-10 09:35:00|802|801|802.8|802.2|803.2|802.4|802|801|152
1660124400000|2022-08-10 09:40:00|803|802|803.1|802.1|803.6|802.9|802.3|801.5|17
1660124700000|2022-08-10 09:45:00|803.3|802.3|804.3|803.7|804.3|803.7|803.1|802.3|16
1660125000000|2022-08-10 09:50:00|804.4|803.8|804.6|804|805.2|804.5|804.2|803.6|13
1660125300000|2022-08-10 09:55:00|804.8|804.2|804.6|804|805.3|804.5|804.4|803.7|17
1660125600000|2022-08-10 10:00:00|804.4|803.8|806.2|805.2|806.2|805.5|804.3|803.6|16
1660125900000|2022-08-10 10:05:00|806|805.4|805.6|805|806|805.4|805.3|804.5|19
1660126200000|2022-08-10 10:10:00|805.7|805.1|805.7|805.1|806|805.3|805.6|804.9|6
1660126500000|2022-08-10 10:15:00|805.6|805|807|806.4|807|806.4|805.6|805|11
1660126800000|2022-08-10 10:20:00|807.1|806.5|807.7|806.7|808.1|807.3|807.1|806.5|29
1660127100000|2022-08-10 10:25:00|807.8|806.8|807.6|807|808.1|807.4|807.6|806.6|29
1660127400000|2022-08-10 10:30:00|807.2|806.2|804.5|803.9|807.2|806.3|804.4|803.5|31
1660127700000|2022-08-10 10:35:00|804.4|803.8|803.7|803.1|805.1|804.4|803.5|802.9|42
1660128000000|2022-08-10 10:40:00|803.9|803.3|803.5|802.9|805|804.4|803.5|802.9|47
1660128300000|2022-08-10 10:45:00|803.4|802.8|802.4|801.4|803.5|802.9|801.8|800.6|28
1660128600000|2022-08-10 10:50:00|802.5|801.5|802.4|801.8|803.6|802.8|801.6|800.9|22
1660128900000|2022-08-10 10:55:00|802.6|802|803.4|802.8|803.9|803.1|802.6|801.9|14
1660129200000|2022-08-10 11:00:00|803.6|803|803.4|802.8|803.9|803.3|803|802.2|26
1660129500000|2022-08-10 11:05:00|803.6|803|804|803.4|804.6|803.8|803.3|802.6|19
1660129800000|2022-08-10 11:10:00|804.2|803.2|803.2|802.6|804.2|803.4|802.8|801.9|12
1660130100000|2022-08-10 11:15:00|803.8|803.2|803.2|802.6|804|803.2|802.7|801.9|13
1660130400000|2022-08-10 11:20:00|803.1|802.5|803.7|803.1|803.9|803.1|802.9|802.3|4
1660130700000|2022-08-10 11:25:00|803.6|803|804.2|803.6|804.5|803.7|803.4|802.5|52
1660131000000|2022-08-10 11:30:00|804|803.4|805.1|804.5|805.2|804.6|804|803.4|14
1660131300000|2022-08-10 11:35:00|805|804.4|804.7|804.1|805|804.4|804.3|803.7|10
1660131600000|2022-08-10 11:40:00|804.5|803.9|805.5|804.9|805.7|805|804.3|803.6|16
1660131900000|2022-08-10 11:45:00|805.6|805|804.9|804.3|805.7|805.1|804.4|803.8|31
1660132200000|2022-08-10 11:50:00|805.2|804.2|804.8|804.2|805.7|805.1|804.7|803.8|86
1660132500000|2022-08-10 11:55:00|804.6|804|804.5|803.9|805.4|804.6|804.3|803.7|15
1660132800000|2022-08-10 12:00:00|804.4|803.8|806.4|805.8|806.7|805.9|804.3|803.7|57
1660133100000|2022-08-10 12:05:00|806.3|805.7|806.3|805.7|807.1|806.2|806.1|805.4|24
1660133400000|2022-08-10 12:10:00|806.4|805.4|806.5|805.9|807|806.2|805.6|804.7|35
1660133700000|2022-08-10 12:15:00|806.7|806.1|806.5|805.9|807.2|806.6|806.5|805.9|31
1660134000000|2022-08-10 12:20:00|806.8|806.2|808.8|808.2|808.8|808.2|806.5|805.9|896
1660134300000|2022-08-10 12:25:00|809|808|806.7|806.1|809|808.2|806.6|806|104
1660134600000|2022-08-10 12:30:00|807.4|806.4|809|808|811.7|810.9|807.4|806.4|374
1660134900000|2022-08-10 12:35:00|809.3|808.3|810.1|809.1|810.4|809.7|808.9|807.9|165
1660135200000|2022-08-10 12:40:00|810.2|809.2|810.6|809.6|811.9|811.2|810|809|827
1660138200000|2022-08-10 13:30:00|810.5|809.9|811.7|811.1|811.8|811.2|807.3|806.5|1209
1660138500000|2022-08-10 13:35:00|811.8|811.2|812.6|812|815.7|815.1|811.2|810.6|1188
1660138800000|2022-08-10 13:40:00|812.4|811.8|811.1|810.5|814.1|813.5|810|809.4|833
1660139100000|2022-08-10 13:45:00|811.4|810.8|808.1|807.5|811.6|811|807.8|807.2|822
1660139400000|2022-08-10 13:50:00|808.4|807.8|809.3|808.7|809.4|808.8|807.1|806.5|365
1660139700000|2022-08-10 13:55:00|809.5|808.9|810.7|810.1|811.9|811.3|809.1|808.5|1157
1660140000000|2022-08-10 14:00:00|810.8|810.2|811.6|811|812.7|812.1|810.6|810|481
1660140300000|2022-08-10 14:05:00|811.7|811.1|812.3|811.7|813.3|812.7|810.8|810.2|679
1660140600000|2022-08-10 14:10:00|812|811.4|812.3|811.7|813.8|813.2|811.9|811.3|407
1660140900000|2022-08-10 14:15:00|812.4|811.8|815.3|814.7|816.4|815.8|812.3|811.7|510
1660141200000|2022-08-10 14:20:00|815.6|815|814.7|814.1|815.8|815.2|813.8|813.2|689
1660141500000|2022-08-10 14:25:00|814.8|814.2|815.7|815.1|816.1|815.5|813.7|813.1|470
1660141800000|2022-08-10 14:30:00|815.8|815.2|814.1|813.5|816.2|815.6|812.5|811.9|500
1660142100000|2022-08-10 14:35:00|814.2|813.6|812.7|812.1|815.3|814.7|812|811.4|829
1660142400000|2022-08-10 14:40:00|812.6|812|813.4|812.8|813.6|813|812.2|811.6|457
1660142700000|2022-08-10 14:45:00|813.5|812.9|812.2|811.6|814.1|813.5|811.2|810.6|326
1660143000000|2022-08-10 14:50:00|812.4|811.8|811.5|810.9|813.4|812.8|810.9|810.3|302
1660143300000|2022-08-10 14:55:00|811.7|811.1|813.7|813.1|814.7|814.1|811.7|811.1|314
1660143600000|2022-08-10 15:00:00|813.8|813.2|813.6|813|815.3|814.7|813.2|812.6|545
1660143900000|2022-08-10 15:05:00|813.4|812.8|812.9|812.3|814.3|813.7|812.3|811.7|281
1660144200000|2022-08-10 15:10:00|812.7|812.1|812.4|811.8|813.7|813.1|811.9|811.3|250
1660144500000|2022-08-10 15:15:00|812.5|811.9|811.4|810.8|813.4|812.8|810.9|810.3|264
1660144800000|2022-08-10 15:20:00|811.6|811|811.4|810.8|811.7|811.1|810.7|810.1|399
1660145100000|2022-08-10 15:25:00|811.5|810.9|810.5|809.9|811.9|811.3|810.5|809.9|437
1660145400000|2022-08-10 15:30:00|810.7|810.1|813.3|812.7|813.3|812.7|810.6|810|274
1660145700000|2022-08-10 15:35:00|813.5|812.9|815|814.4|815.6|815|812.8|812.2|473
1660146000000|2022-08-10 15:40:00|815.2|814.6|814|813.4|815.3|814.7|813|812.4|269
1660146300000|2022-08-10 15:45:00|814.1|813.5|813.9|813.3|815|814.4|813.7|813.1|194
1660146600000|2022-08-10 15:50:00|814|813.4|815.2|814.6|816.8|816.2|814|813.4|498
1660146900000|2022-08-10 15:55:00|815.5|814.9|817.5|816.9|818.9|818.3|815.3|814.7|395
1660147200000|2022-08-10 16:00:00|817.6|817|817.1|816.5|820.1|819.5|817.1|816.5|481
1660147500000|2022-08-10 16:05:00|817|816.4|818.1|817.5|818.7|818.1|816.7|816.1|787
1660147800000|2022-08-10 16:10:00|818.2|817.6|818.3|817.7|819.8|819.2|817.9|817.3|732
1660148100000|2022-08-10 16:15:00|818.2|817.6|817.9|817.3|820|819.4|817.9|817.3|221
1660148400000|2022-08-10 16:20:00|817.7|817.1|815.8|815.2|818.8|818.2|815.4|814.8|710
1660148700000|2022-08-10 16:25:00|815.9|815.3|816.2|815.6|817.8|817.2|815.1|814.5|309
1660149000000|2022-08-10 16:30:00|816.1|815.5|815.8|815.2|817.3|816.7|815.7|815.1|311
1660149300000|2022-08-10 16:35:00|815.7|815.1|815.2|814.6|816.3|815.7|814.1|813.5|248
1660149600000|2022-08-10 16:40:00|815|814.4|815.3|814.7|815.5|814.9|813.8|813.2|269
1660149900000|2022-08-10 16:45:00|815|814.4|814.9|814.3|815.5|814.9|814|813.4|202
1660150200000|2022-08-10 16:50:00|815|814.4|814.1|813.5|815.8|815.2|813.8|813.2|176
1660150500000|2022-08-10 16:55:00|814|813.4|815.3|814.7|815.5|814.9|813.8|813.2|228
1660150800000|2022-08-10 17:00:00|815.4|814.8|814.4|813.8|815.8|815.2|814|813.4|206
1660151100000|2022-08-10 17:05:00|815.4|814.8|815.4|814.8|815.9|815.3|814.4|813.6|227
1660151400000|2022-08-10 17:10:00|815.5|814.9|815.5|814.9|816.1|815.5|815.4|814.8|160
1660151700000|2022-08-10 17:15:00|815.6|815|815.2|814.6|816.7|816.1|814.9|814.3|324
1660152000000|2022-08-10 17:20:00|815.1|814.5|813.7|813.1|815.7|815.1|813.4|812.8|1059
1660152300000|2022-08-10 17:25:00|813.8|813.2|812.1|811.5|814.2|813.6|812.1|811.5|461
1660152600000|2022-08-10 17:30:00|812|811.4|812|811.4|813.2|812.6|811.9|811.3|372
1660152900000|2022-08-10 17:35:00|812.1|811.5|812.2|811.6|813.1|812.5|810.9|810.3|366
1660153200000|2022-08-10 17:40:00|812.5|811.9|812.4|811.8|812.9|812.3|811.8|811.2|1037
1660153500000|2022-08-10 17:45:00|812.5|811.9|810.2|809.6|812.9|812.3|809.4|808.8|1086
1660153800000|2022-08-10 17:50:00|810.3|809.7|809.9|809.3|810.6|810|808.7|808.1|230
1660154100000|2022-08-10 17:55:00|810|809.4|808.7|808.1|810.1|809.5|808.5|807.9|495
1660154400000|2022-08-10 18:00:00|808.6|808|808|807.4|808.8|808.2|805.4|804.8|1246
1660154700000|2022-08-10 18:05:00|808.1|807.5|810.4|809.8|810.7|810.1|807.9|807.3|1063
1660155000000|2022-08-10 18:10:00|810.2|809.6|812.2|811.6|812.9|812.3|809.7|809.1|6020
1660155300000|2022-08-10 18:15:00|812.3|811.7|815.4|814.8|815.4|814.8|812.2|811.6|933
1660176000000|2022-08-11 00:00:00|813.1|812.1|809.8|809.2|813.3|812.5|809.5|808.8|195
1660176300000|2022-08-11 00:05:00|809.7|809.1|809.3|808.7|809.9|809.2|809|808.3|35
1660176600000|2022-08-11 00:10:00|809|808.4|808.9|807.9|809.1|808.5|807.8|807.2|62
1660176900000|2022-08-11 00:15:00|808.5|807.6|808.8|808.2|809.1|808.4|808.2|807.5|14
1660177200000|2022-08-11 00:20:00|809|808|808.5|807.9|809.2|808.6|808.5|807.6|55
1660177500000|2022-08-11 00:25:00|808.4|807.8|809|808.4|809.4|808.7|808.2|807.6|17
1660177800000|2022-08-11 00:30:00|808.9|808.3|809|808.4|809.5|808.7|808.9|808.2|15
1660178100000|2022-08-11 00:35:00|808.9|807.9|807.6|807|809|808.2|807.4|806.8|18
1660178400000|2022-08-11 00:40:00|807.5|806.9|807.6|806.6|807.9|807.1|806.7|806|41
1660178700000|2022-08-11 00:45:00|807.4|806.8|807.9|807.3|808.1|807.4|807.3|806.6|197
1660179000000|2022-08-11 00:50:00|808|807|808|807|808.1|807.3|807.6|806.8|12
1660179300000|2022-08-11 00:55:00|808.1|807.1|808.8|808.2|808.9|808.2|807.9|807.1|11
1660179600000|2022-08-11 01:00:00|809|808|810.2|809.6|810.5|809.9|808.7|808|69
1660179900000|2022-08-11 01:05:00|810.8|809.3|810.6|809.6|810.8|809.9|810|809.1|20
1660180200000|2022-08-11 01:10:00|810.4|809.8|810.6|810|810.8|810.2|810.4|809.6|16
1660180500000|2022-08-11 01:15:00|810.8|810.2|810.7|810.1|810.9|810.3|810.1|809.5|7
1660180800000|2022-08-11 01:20:00|810.6|810|810.7|809.7|810.7|810|810.5|809.7|3
1660181100000|2022-08-11 01:25:00|810.5|809.9|810.7|810.1|810.8|810.2|810.5|809.9|5
1660181400000|2022-08-11 01:30:00|810.6|810|809.7|808.7|810.6|810|809.3|808.5|4
1660181700000|2022-08-11 01:35:00|809.8|808.8|810.1|809.1|810.1|809.1|809.4|808.8|4
1660182000000|2022-08-11 01:40:00|810|809|809.6|809|810.2|809.4|809.6|809|4
1660182300000|2022-08-11 01:45:00|809.4|808.8|810|809.4|810.1|809.4|809.4|808.6|2
1660182600000|2022-08-11 01:50:00|809.9|809.3|810.2|809.6|810.5|809.9|809.9|809.2|3
1660182900000|2022-08-11 01:55:00|810.1|809.5|810.5|809.9|810.5|809.9|810.1|809.5|1
1660183200000|2022-08-11 02:00:00|810.4|809.8|808.9|808.3|810.5|809.9|808.9|808.3|20
1660183500000|2022-08-11 02:05:00|808|807.4|808.2|807.2|808.3|807.6|807.7|806.7|84
1660183800000|2022-08-11 02:10:00|808.3|807.3|808.8|807.8|808.8|808.1|808.2|807.3|6
1660184100000|2022-08-11 02:15:00|808.7|808.1|810|809.4|810.1|809.4|808.2|807.6|38
1660184400000|2022-08-11 02:20:00|810.1|809.5|810.4|809.8|811.1|810.3|810|809.4|14
1660184700000|2022-08-11 02:25:00|810.5|809.9|810.7|810.1|811.3|810.4|810.5|809.8|19
1660185000000|2022-08-11 02:30:00|810.6|810|810.2|809.6|810.6|810|810.2|809.1|4
1660185300000|2022-08-11 02:35:00|810.3|809.7|810|809.4|810.4|809.7|809.9|809.3|5
1660185600000|2022-08-11 02:40:00|809.9|809.3|809.6|808.6|810.1|809.5|808.9|808.2|6
1660185900000|2022-08-11 02:45:00|809.4|808.8|809.3|808.7|809.7|808.8|809.2|808.3|4
1660186200000|2022-08-11 02:50:00|809.2|808.6|809.4|808.8|809.4|808.8|809|808.4|6
1660186500000|2022-08-11 02:55:00|809.5|808.9|810.3|809.3|810.3|809.7|809.5|808.8|11
1660186800000|2022-08-11 03:00:00|810.4|809.4|810.7|810.1|811.1|810.3|810.3|809.2|9
1660187100000|2022-08-11 03:05:00|810.5|809.9|811.8|811.2|812.3|811.7|810.5|809.9|18
1660187400000|2022-08-11 03:10:00|812.1|811.1|811.1|810.1|812.1|811.5|810.8|810.1|18
1660187700000|2022-08-11 03:15:00|811.2|810.2|811.5|810.5|811.5|810.7|810.6|809.9|8
1660188000000|2022-08-11 03:20:00|811.6|810.6|812.2|811.2|812.3|811.6|811.2|810.4|7
1660188300000|2022-08-11 03:25:00|812|811.4|811.7|811.1|812.3|811.4|811.7|810.8|3
1660188600000|2022-08-11 03:30:00|811.5|810.9|811.6|810.6|811.7|810.9|811|810.1|6
1660188900000|2022-08-11 03:35:00|811.4|810.8|811.1|810.1|811.7|810.8|810.8|810.1|9
1660189200000|2022-08-11 03:40:00|810.9|810.3|811.2|810.2|811.2|810.3|810.2|809.5|5
1660189500000|2022-08-11 03:45:00|810.9|810.3|811.1|810.1|811.1|810.4|810.5|809.9|2
1660189800000|2022-08-11 03:50:00|810.9|810.3|810.8|809.8|811.3|810.3|810.5|809.6|4
1660190100000|2022-08-11 03:55:00|810.6|810|811|810|811|810.2|810.5|809.8|4
1660190400000|2022-08-11 04:00:00|810.8|810.2|811|810.4|811|810.4|810.7|810|3
1660190700000|2022-08-11 04:05:00|811.6|810.6|812|811.4|812.3|811.5|811.5|810.5|6
1660191000000|2022-08-11 04:10:00|811.9|811.3|810.9|810.3|812|811.4|810.9|810.3|2
1660191300000|2022-08-11 04:15:00|811|810.4|811.8|811.2|812.2|811.3|810.9|810.3|2
1660191600000|2022-08-11 04:20:00|812.1|811.1|812|811.4|812.3|811.7|812|811.1|15
1660191900000|2022-08-11 04:25:00|812.3|811.3|812.1|811.5|812.3|811.6|812|811.3|7
1660192200000|2022-08-11 04:30:00|812|811.4|810.5|809.9|812.1|811.5|810.5|809.9|32
1660192500000|2022-08-11 04:35:00|810.3|809.7|811.3|810.7|811.4|810.7|810.3|809.7|9
1660192800000|2022-08-11 04:40:00|811.4|810.4|811.6|810.6|811.9|810.9|811.2|810.4|2
1660193100000|2022-08-11 04:45:00|811.4|810.4|811|810.4|811.5|810.7|811|810.4|6
1660193400000|2022-08-11 04:50:00|811.1|810.5|811.3|810.7|811.6|810.7|811|810.4|7
1660193700000|2022-08-11 04:55:00|811.4|810.4|810.3|809.7|811.4|810.7|810.3|809.7|3
1660194000000|2022-08-11 05:00:00|810.4|809.8|811.5|810.9|811.9|810.9|809.5|808.9|11
1660194300000|2022-08-11 05:05:00|811.4|810.8|812.2|810.7|812.2|811.2|811.2|810.4|11
1660194600000|2022-08-11 05:10:00|812.4|811.4|812.4|811.4|812.4|811.7|812.1|811.3|9
1660194900000|2022-08-11 05:15:00|812|811.3|811.9|811.3|812.4|811.4|811.9|811.3|1
1660195200000|2022-08-11 05:20:00|812|811.4|812.2|811.6|812.4|811.6|811.9|811.3|10
1660195500000|2022-08-11 05:25:00|812.1|811.5|811.9|810.9|812.4|811.5|811.3|810.6|14
1660195800000|2022-08-11 05:30:00|812.1|811.1|812.1|810.6|812.2|811.3|811.9|810.6|11
1660196100000|2022-08-11 05:35:00|811.9|810.9|811.5|810.9|811.9|811.1|810.9|810.3|22
1660196400000|2022-08-11 05:40:00|811.6|810.6|811.4|810.8|812.4|811.4|811.2|810.4|27
1660196700000|2022-08-11 05:45:00|812|811.4|810.6|809.6|812.2|811.4|810|809.3|20
1660197000000|2022-08-11 05:50:00|810.5|809.5|810.8|809.8|811.1|810.1|810.4|809.3|16
1660197300000|2022-08-11 05:55:00|812.1|811.1|812.1|811.1|812.4|811.4|811.5|810.6|70
1660197600000|2022-08-11 06:00:00|812|811|812|811|812.4|811.4|811.8|810.9|25
1660197900000|2022-08-11 06:05:00|811.9|811.3|814.5|813.9|814.5|813.9|811.9|810.9|39
1660198200000|2022-08-11 06:10:00|814.3|813.7|814.3|813.7|815.9|814.9|813.9|813.3|73
1660198500000|2022-08-11 06:15:00|814|813.4|814.7|814.1|814.9|814.1|814|813.2|7
1660198800000|2022-08-11 06:20:00|814.9|813.9|815|814|815.1|814.4|814.5|813.9|13
1660199100000|2022-08-11 06:25:00|814.9|813.9|814.2|813.6|815.1|814.4|814.1|813.5|8
1660199400000|2022-08-11 06:30:00|814.4|813.4|813.1|812.1|814.4|813.5|812.6|812|40
1660199700000|2022-08-11 06:35:00|812.9|812.3|814.1|813.1|814.1|813.4|812.3|811.7|37
1660200000000|2022-08-11 06:40:00|814|813.4|814.6|813.6|815|814|814|813.1|3
1660200300000|2022-08-11 06:45:00|814.7|813.7|815.2|814.6|815.7|814.7|814.7|813.7|5
1660200600000|2022-08-11 06:50:00|815.1|814.5|815.1|814.5|815.7|815|814.8|814|7
1660200900000|2022-08-11 06:55:00|815.2|814.2|815.3|814.7|815.7|815.1|814.6|814|32
1660201200000|2022-08-11 07:00:00|815.2|814.6|814.5|813.9|815.4|814.7|814.2|813.4|12
1660201500000|2022-08-11 07:05:00|814.6|814|814.6|813.6|814.9|814.2|814.2|813.5|5
1660201800000|2022-08-11 07:10:00|814.4|813.8|815.4|814.4|815.4|814.6|814.3|813.7|8
1660202100000|2022-08-11 07:15:00|815.3|814.3|815.6|815|815.6|815|814.9|814.2|2
1660202400000|2022-08-11 07:20:00|815.5|814.9|815.6|815|816.1|815.5|815.4|814.8|11
1660202700000|2022-08-11 07:25:00|815.8|815.2|817.6|817|817.8|817.1|815.6|814.9|29
1660203000000|2022-08-11 07:30:00|817.3|816.7|815.8|815.2|817.5|816.9|815.7|815.1|23
1660203300000|2022-08-11 07:35:00|815.7|815.1|816.6|815.1|817.4|816.7|815.5|814.9|18
1660203600000|2022-08-11 07:40:00|816.4|815.4|815.2|814.6|816.4|815.4|815.2|814.3|10
1660203900000|2022-08-11 07:45:00|815.3|814.7|814.8|814.2|815.5|814.7|814.5|813.4|7
1660204200000|2022-08-11 07:50:00|815|814|815.5|814.9|815.5|814.9|814.5|813.5|10
1660204500000|2022-08-11 07:55:00|815.8|814.5|816.2|815.6|816.3|815.6|815.3|814.5|12
1660204800000|2022-08-11 08:00:00|816.5|815.5|817.6|817|817.6|817|816.2|815.2|25
1660205100000|2022-08-11 08:05:00|817.7|817.1|818.1|817.5|818.8|818|817.5|816.9|41
1660205400000|2022-08-11 08:10:00|818.2|817.6|819.6|819|819.7|819|817.1|816.3|23
1660205700000|2022-08-11 08:15:00|819.5|818.9|819.1|818.1|819.6|819|818.3|817.6|13
1660206000000|2022-08-11 08:20:00|819|818.4|819.1|818.5|819.7|819.1|818.3|817.6|44
1660206300000|2022-08-11 08:25:00|819.2|818.6|819.4|818.8|820|819.4|818.3|817.6|87
1660206600000|2022-08-11 08:30:00|819.5|818.5|818.3|817.3|819.7|818.7|817.9|817.2|16
1660206900000|2022-08-11 08:35:00|818.2|817.6|818.5|817.9|819.9|819.2|817.9|817.3|29
1660207200000|2022-08-11 08:40:00|818.7|818.1|818|817.4|819|818.3|818|817.3|19
1660207500000|2022-08-11 08:45:00|818.5|817.9|819.4|818.4|819.9|819|816.9|816|50
1660207800000|2022-08-11 08:50:00|819.5|818.5|820.1|818.6|821.5|820.6|819|818.3|37
1660208100000|2022-08-11 08:55:00|820|818.5|819.5|818.5|821.5|820.6|818.8|817.5|26
1660208400000|2022-08-11 09:00:00|819.9|818.4|820|818.5|820.4|819.4|819.6|818.4|12
1660208700000|2022-08-11 09:05:00|820.1|818.6|820.2|819.6|821.3|820.7|818.9|818.1|12
1660209000000|2022-08-11 09:10:00|820.5|819|819.2|818.6|820.7|819.5|818.8|817.8|20
1660209300000|2022-08-11 09:15:00|819|818.4|821|820.4|821.3|820.4|818.6|818|26
1660209600000|2022-08-11 09:20:00|821.1|820.5|820.2|819.6|821.3|820.7|820|819.3|19
1660209900000|2022-08-11 09:25:00|820.3|819.7|820.2|819.2|820.4|819.7|819.1|818.1|21
1660210200000|2022-08-11 09:30:00|820.3|819.3|820.2|818.7|820.3|819.3|818.9|818.2|16
1660210500000|2022-08-11 09:35:00|820|819|821.3|820.7|821.3|820.7|820|819|6
1660210800000|2022-08-11 09:40:00|821.2|820.6|821.1|820.5|821.3|820.7|820.9|820.2|5
1660211100000|2022-08-11 09:45:00|821.2|820.6|820.9|820.3|821.9|821.3|820.7|820.1|20
1660211400000|2022-08-11 09:50:00|821|819.9|821.6|820.6|821.6|821|820.9|819.9|24
1660211700000|2022-08-11 09:55:00|821.2|820.3|820.7|820.1|821.4|820.7|820.7|820|12
1660212000000|2022-08-11 10:00:00|820.9|820.3|820|819.4|821.2|820.4|820|819.3|9
1660212300000|2022-08-11 10:05:00|820.1|819.5|820.1|819.5|821.1|820.5|819.6|818.8|15
1660212600000|2022-08-11 10:10:00|820.3|819.3|819.8|819.2|820.3|819.7|819.7|818.8|18
1660212900000|2022-08-11 10:15:00|819.7|819.1|819.8|819.2|820.1|819.4|819.4|818.8|52
1660213200000|2022-08-11 10:20:00|820|819|820|819.4|820|819.4|819.6|819|40
1660213500000|2022-08-11 10:25:00|819.8|819.2|818.7|818.1|819.9|819.2|818.3|817.6|44
1660213800000|2022-08-11 10:30:00|818.8|818.2|818.3|817.7|818.8|818.2|818.2|817.6|10
1660214100000|2022-08-11 10:35:00|818.2|817.6|817.8|817.2|818.2|817.6|817.2|816.6|11
1660214400000|2022-08-11 10:40:00|818|817|817|816|818|817.2|816.7|816|22
1660214700000|2022-08-11 10:45:00|816.8|816.2|817.2|816.6|817.8|817.2|816.7|816|9
1660215000000|2022-08-11 10:50:00|816.7|816.1|817.8|816.8|817.8|817.2|816.5|815.9|18
1660215300000|2022-08-11 10:55:00|817.7|817.1|817.8|817.2|817.8|817.2|817.4|816.5|12
1660215600000|2022-08-11 11:00:00|817.7|817.1|819.1|818.5|819.1|818.5|817.4|816.7|24
1660215900000|2022-08-11 11:05:00|818.8|818.2|818.8|818.2|819|818.4|818.2|817.5|7
1660216200000|2022-08-11 11:10:00|818.7|818.1|818.4|817.4|818.8|818.2|818|817.4|12
1660216500000|2022-08-11 11:15:00|818.3|817.7|818.2|817.2|818.7|817.8|817.5|816.9|13
1660216800000|2022-08-11 11:20:00|818.3|817.3|817.6|817|818.3|817.4|817.6|817|2
1660217100000|2022-08-11 11:25:00|818|817.1|818.4|817.8|818.7|818.1|817.7|817|3
1660217400000|2022-08-11 11:30:00|818.5|817.9|817.9|817.3|818.7|817.9|817.9|817.3|8
1660217700000|2022-08-11 11:35:00|817.7|817.1|818.9|818.3|819.2|818.3|817.4|816.8|14
1660218000000|2022-08-11 11:40:00|819|818.4|819.5|818.9|819.9|819.3|818.9|818.3|14
1660218300000|2022-08-11 11:45:00|819.4|818.8|820.4|819.8|820.7|819.8|819.2|818.4|39
1660218600000|2022-08-11 11:50:00|820.5|819.5|818.9|818.3|820.7|820.1|818.9|818.2|31
1660218900000|2022-08-11 11:55:00|818.7|818.1|819.3|818.3|819.5|818.4|818.5|817.7|21
1660219200000|2022-08-11 12:00:00|819.4|818.4|818.7|818.1|819.4|818.6|818.4|817.4|41
1660219500000|2022-08-11 12:05:00|818.6|818|819.1|818.5|819.6|818.8|818.4|817.5|20
1660219800000|2022-08-11 12:10:00|819.3|818.3|820.6|820|820.8|820|818.9|818.2|26
1660220100000|2022-08-11 12:15:00|820.4|819.8|818.9|818.3|820.4|819.8|818.5|817.7|50
1660220400000|2022-08-11 12:20:00|818.7|818.1|819.4|818.8|820.2|819.2|818.4|817.8|34
1660220700000|2022-08-11 12:25:00|819.1|818.5|820.2|818.7|821|819.9|819.1|818.4|29
1660221000000|2022-08-11 12:30:00|820.3|818.8|820.3|819.7|821.1|820.2|818.9|818|32
1660221300000|2022-08-11 12:35:00|820.4|819.8|820.3|819.7|820.4|819.8|818.7|818.1|70
1660221600000|2022-08-11 12:40:00|820.4|819.8|819.7|818.7|821.7|820.9|819.7|818.4|80
1660224600000|2022-08-11 13:30:00|819.1|818.5|819.2|818.6|821.9|821.3|816.7|816|1258
1660224900000|2022-08-11 13:35:00|819.1|818.5|820.5|819.9|820.7|820.1|818.3|817.7|595
1660225200000|2022-08-11 13:40:00|820.4|819.8|825.4|824.8|825.6|825|817.8|817.2|1662
1660225500000|2022-08-11 13:45:00|825.2|824.6|824.9|824.3|825.4|824.8|822.6|822|603
1660225800000|2022-08-11 13:50:00|824.8|824.2|829.2|828.6|831.7|831.1|824.4|823.8|1129
1660226100000|2022-08-11 13:55:00|829.3|828.7|825.8|825.2|830|829.4|825.6|825|752
1660226400000|2022-08-11 14:00:00|826|825.4|827.7|827.1|827.8|827.2|824.7|824.1|673
1660226700000|2022-08-11 14:05:00|827.6|827|829.2|828.6|829.2|828.6|826.9|826.3|293
1660227000000|2022-08-11 14:10:00|829.1|828.5|829.9|829.3|830.1|829.5|827.7|827.1|586
1660227300000|2022-08-11 14:15:00|830.1|829.5|828.9|828.3|830.7|830.1|828.8|828.2|346
1660227600000|2022-08-11 14:20:00|829|828.4|830.2|829.6|831.4|830.8|828.6|828|365
1660227900000|2022-08-11 14:25:00|830|829.4|829.6|829|832|831.4|828|827.4|1138
1660228200000|2022-08-11 14:30:00|829.7|829.1|828.2|827.6|830.1|829.5|827.1|826.5|376
1660228500000|2022-08-11 14:35:00|828.3|827.7|827.2|826.6|828.3|827.7|825.7|825.1|424
1660228800000|2022-08-11 14:40:00|826.7|826.1|829.6|829|829.7|829.1|825.7|825.1|782
1660229100000|2022-08-11 14:45:00|829.9|829.3|828.9|828.3|830.4|829.8|828.5|827.9|1731
1660229400000|2022-08-11 14:50:00|829|828.4|826.1|825.5|829.5|828.9|826|825.4|381
1660229700000|2022-08-11 14:55:00|826|825.4|826.2|825.6|826.5|825.9|823.9|823.3|772
1660230000000|2022-08-11 15:00:00|826.3|825.7|828|827.4|828.1|827.4|826.3|825.7|287
1660230300000|2022-08-11 15:05:00|827.7|827.1|826.8|826.2|829.3|828.7|826.8|826.2|376
1660230600000|2022-08-11 15:10:00|826.7|826.1|826.8|826.2|828.6|828|826.1|825.5|833
1660230900000|2022-08-11 15:15:00|826.9|826.3|824.6|824|828.7|828|823.9|823.3|959
1660231200000|2022-08-11 15:20:00|824.5|823.9|824.2|823.6|825.7|825.1|823.1|822.5|954
1660231500000|2022-08-11 15:25:00|824.1|823.5|825.4|824.8|826|825.4|823.1|822.5|1034
1660231800000|2022-08-11 15:30:00|825.3|824.7|824.7|824.1|825.9|825.3|824.2|823.6|425
1660232100000|2022-08-11 15:35:00|824.9|824.3|825.8|825.2|826.2|825.6|824.3|823.7|321
1660232400000|2022-08-11 15:40:00|825.9|825.3|825.7|825.1|826.1|825.5|824.7|824.1|294
1660232700000|2022-08-11 15:45:00|825.6|825|823.7|823.1|825.9|825.3|822.3|821.7|284
1660233000000|2022-08-11 15:50:00|823.8|823.2|823.4|822.8|824.2|823.6|822.2|821.6|256
1660233300000|2022-08-11 15:55:00|823.3|822.7|822.3|821.7|824.2|823.6|822.3|821.7|489
1660233600000|2022-08-11 16:00:00|822.4|821.8|822.1|821.5|822.7|822.1|820.6|820|349
1660233900000|2022-08-11 16:05:00|822.2|821.6|823.7|823.1|824|823.4|822.2|821.6|219
1660234200000|2022-08-11 16:10:00|823.9|823.3|823.2|822.6|824.4|823.8|823|822.4|202
1660234500000|2022-08-11 16:15:00|823.4|822.8|823.7|823.1|824.5|823.9|823.2|822.6|215
1660234800000|2022-08-11 16:20:00|824|823.4|822.6|822|824.1|823.5|822.3|821.7|769
1660235100000|2022-08-11 16:25:00|822.7|822.1|821|820.4|823.3|822.7|820.4|819.8|298
1660235400000|2022-08-11 16:30:00|821.1|820.5|821.5|820.9|822|821.4|820.6|820|286
1660235700000|2022-08-11 16:35:00|821.7|821.1|822.7|822.1|823.2|822.6|821.5|820.9|206
1660236000000|2022-08-11 16:40:00|822.6|822|823.7|823.1|824|823.4|821.9|821.3|231
1660236300000|2022-08-11 16:45:00|823.8|823.2|821.3|820.7|823.9|823.3|821.3|820.7|189
1660236600000|2022-08-11 16:50:00|821.2|820.6|820.1|819.5|822.1|821.5|819.9|819.3|296
1660236900000|2022-08-11 16:55:00|820.2|819.6|819.5|818.9|820.6|820|819.5|818.9|559
1660237200000|2022-08-11 17:00:00|819.4|818.8|818.1|817.5|819.6|819|817.2|816.6|291
1660237500000|2022-08-11 17:05:00|818.3|817.7|818.6|818|819.4|818.8|818.3|817.7|213
1660237800000|2022-08-11 17:10:00|818.4|817.8|821.3|820.7|822.3|821.7|818.4|817.8|620
1660238100000|2022-08-11 17:15:00|821.4|820.8|821.4|820.8|822.6|822|821.2|820.6|339
1660238400000|2022-08-11 17:20:00|821.7|821.1|822.7|822.1|823.2|822.6|821.7|821.1|407
1660238700000|2022-08-11 17:25:00|822.8|822.2|821.9|821.3|823.5|822.9|821.5|820.9|527
1660239000000|2022-08-11 17:30:00|821.8|821.2|821.4|820.8|822.4|821.8|821|820.4|451
1660239300000|2022-08-11 17:35:00|821.5|820.9|821.4|820.8|821.9|821.3|820|819.4|733
1660239600000|2022-08-11 17:40:00|821.2|820.6|823.3|822.7|824.2|823.6|820.9|820.3|446
1660239900000|2022-08-11 17:45:00|823.4|822.8|821.9|821.3|824.2|823.6|821.1|820.5|879
1660240200000|2022-08-11 17:50:00|821.8|821.2|820.3|819.7|824|823.4|820.3|819.7|700
1660240500000|2022-08-11 17:55:00|820.2|819.6|820.5|819.9|821.8|821.2|820|819.4|743
1660240800000|2022-08-11 18:00:00|820.6|820|820.1|819.5|822|821.4|819.7|819.1|933
1660241100000|2022-08-11 18:05:00|820.2|819.6|820.5|819.9|821.8|821.2|819.9|819.3|1198
1660241400000|2022-08-11 18:10:00|820.4|819.8|822.6|822|823.4|822.8|819.1|818.5|5171
1660241700000|2022-08-11 18:15:00|822.7|822.1|822.8|822.2|823.4|822.8|822.2|821.6|752
1660262400000|2022-08-12 00:00:00|819.9|818.9|814.8|814.2|820.3|819.5|814.8|814|279
1660262700000|2022-08-12 00:05:00|815.1|814.1|815.4|814.4|815.9|815|813.6|812.7|317
1660263000000|2022-08-12 00:10:00|815.3|814.3|816.6|816|817.3|816.1|813.8|813.2|77
1660263300000|2022-08-12 00:15:00|816.5|815.9|817.5|816.9|818.2|817.3|816.5|815.9|68
1660263600000|2022-08-12 00:20:00|817.4|816.8|817.1|816.5|817.4|816.8|816.7|816.1|43
1660263900000|2022-08-12 00:25:00|817.3|816.7|816.4|815.4|817.3|816.7|815.2|814.6|50
1660264200000|2022-08-12 00:30:00|816.2|814.7|815.9|815.3|816.9|816.3|815.7|814.7|26
1660264500000|2022-08-12 00:35:00|815.8|815.2|812.9|812.3|815.8|815.2|812.9|812.2|93
1660264800000|2022-08-12 00:40:00|812.8|812.2|812.7|812.1|813.8|812.6|812.5|811.9|44
1660265100000|2022-08-12 00:45:00|812.8|812.2|813.6|813|813.9|813.1|812.6|812|29
1660265400000|2022-08-12 00:50:00|813.9|812.9|814.1|813.1|814.1|813.3|813|812.4|41
1660265700000|2022-08-12 00:55:00|814|813|813.3|812.7|814|813.3|813.3|812.6|13
1660266000000|2022-08-12 01:00:00|813.1|812.5|814.8|814.2|815.2|814.3|812.9|812.2|23
1660266300000|2022-08-12 01:05:00|814.9|814.3|814.6|814|815.9|815.2|814.5|813.7|29
1660266600000|2022-08-12 01:10:00|814.7|814.1|813.9|813.3|815.5|814.7|813.7|812.9|24
1660266900000|2022-08-12 01:15:00|813.8|813.2|814.9|814.3|814.9|814.3|813.6|812.9|42
1660267200000|2022-08-12 01:20:00|815|814.4|814.8|814.2|815.7|814.7|814.7|814.1|13
1660267500000|2022-08-12 01:25:00|814.9|814.3|814.8|814.2|815.2|814.5|814.8|814.2|23
1660267800000|2022-08-12 01:30:00|815.1|814.5|815.9|814.9|816|815|814.8|814.1|23
1660268100000|2022-08-12 01:35:00|816|815.3|816.6|816|816.7|816.1|816|815.3|6
1660268400000|2022-08-12 01:40:00|816.7|816.1|817.5|816|817.5|816.4|816.2|815.6|12
1660268700000|2022-08-12 01:45:00|817.2|816.2|815.6|815|817.5|816.4|815.4|814.6|9
1660269000000|2022-08-12 01:50:00|815.5|814.9|814.9|814.3|815.8|815.1|814.5|813.9|24
1660269300000|2022-08-12 01:55:00|815.3|814.8|815|814.4|815.6|814.8|815|814.3|4
1660269600000|2022-08-12 02:00:00|815.3|814.3|814.9|814.3|815.7|815.1|814.9|814.3|17
1660269900000|2022-08-12 02:05:00|815|814.4|814.8|814.2|815.1|814.4|814.5|813.9|11
1660270200000|2022-08-12 02:10:00|814.7|814.1|814.8|814.2|815.1|814.4|814.6|814|7
1660270500000|2022-08-12 02:15:00|814.9|814.3|815.2|814.6|815.4|814.7|814.9|814.3|3
1660270800000|2022-08-12 02:20:00|815.3|814.7|814.8|814.2|815.4|814.7|814.8|814.2|5
1660271100000|2022-08-12 02:25:00|814.9|814.3|815|814|815|814.3|814.7|813.9|5
1660271400000|2022-08-12 02:30:00|814.8|814.2|816.2|815.2|816.2|815.2|814.8|814.2|8
1660271700000|2022-08-12 02:35:00|816.5|815|815.8|815.2|816.8|815.9|815.7|815|5
1660272000000|2022-08-12 02:40:00|815.7|815.1|815.9|814.9|816.3|815.2|815.6|814.7|1
1660272300000|2022-08-12 02:45:00|815.8|814.8|817.1|816.5|817.1|816.5|815.8|814.7|14
1660272600000|2022-08-12 02:50:00|817|816.4|818.1|817.5|818.1|817.5|817|816.3|8
1660272900000|2022-08-12 02:55:00|817.8|817.2|818.4|817.4|818.4|817.8|817.8|817.2|10
1660273200000|2022-08-12 03:00:00|818.3|817.3|818.2|817.6|818.5|817.7|818.1|817.3|3
1660273500000|2022-08-12 03:05:00|818.3|817.7|818.6|817.6|818.6|818|818.3|817.6|3
1660273800000|2022-08-12 03:10:00|818.8|817.8|818.7|818.1|818.8|818.2|818.5|817.8|1
1660274100000|2022-08-12 03:15:00|819|818.4|819.3|818.3|819.4|818.7|818.9|818.2|3
1660274400000|2022-08-12 03:20:00|819.2|818.6|820.4|819.4|820.9|820.1|819.2|818.6|23
1660274700000|2022-08-12 03:25:00|820.3|819.7|820.1|819.1|820.8|820.2|819.7|818.7|28
1660275000000|2022-08-12 03:30:00|820.3|818.8|820.3|819.7|820.4|819.7|819.4|818.4|3
1660275300000|2022-08-12 03:35:00|820.4|819.8|821|820.4|821.1|820.5|820.3|819.7|9
1660275600000|2022-08-12 03:40:00|820.7|819.7|820.7|820.1|821.2|820.3|820.5|819.7|4
1660275900000|2022-08-12 03:45:00|820.9|820.3|821.5|820|821.5|820.5|820.7|820|9
1660276200000|2022-08-12 03:50:00|821.2|820.2|821.1|820.1|821.5|820.5|821.1|820|1
1660276500000|2022-08-12 03:55:00|820.9|820.3|820.8|820.2|820.9|820.3|820.4|819.7|6
1660276800000|2022-08-12 04:00:00|820.9|820.3|821.1|820.1|821.1|820.3|820.8|820.1|1
1660277100000|2022-08-12 04:05:00|820.8|820.2|820.9|820.3|821.1|820.3|820.8|820|0
1660277400000|2022-08-12 04:10:00|821.1|820.5|819.7|818.7|821.1|820.5|819.7|818.7|15
1660277700000|2022-08-12 04:15:00|819.6|818.6|819.9|818.9|820|819.1|819.4|818.5|2
1660278000000|2022-08-12 04:20:00|820|819.4|820.2|818.7|820.2|819.4|819.9|818.7|5
1660278300000|2022-08-12 04:25:00|819.5|818.9|820.2|819.2|820.3|819.2|819.5|818.6|0
1660278600000|2022-08-12 04:30:00|820.1|819.5|820.5|819.5|820.8|820.1|820.1|819.5|8
1660278900000|2022-08-12 04:35:00|820.4|819.8|820.8|819.8|820.8|820.2|820.4|819.5|20
1660279200000|2022-08-12 04:40:00|820.3|819.3|820|819.4|820.3|819.6|819.8|818.8|6
1660279500000|2022-08-12 04:45:00|820.4|819.3|820|819.4|820.4|819.8|820|819.3|1
1660279800000|2022-08-12 04:50:00|819.7|819.1|819.9|819.3|819.9|819.3|819.6|818.8|0
1660280100000|2022-08-12 04:55:00|819.8|819.2|819.3|818.7|819.9|819.3|819.2|818.3|6
1660280400000|2022-08-12 05:00:00|819.5|818.5|819.8|819.2|820.1|819.2|819.4|818.5|0
1660280700000|2022-08-12 05:05:00|819.7|819.1|819.9|818.9|819.9|819.1|819.4|818.8|3
1660281000000|2022-08-12 05:10:00|819.5|818.8|819.3|818.7|819.9|818.9|819.3|818.7|8
1660281300000|2022-08-12 05:15:00|819.2|818.6|819.4|818.8|819.6|819|819.1|818.5|23
1660281600000|2022-08-12 05:20:00|819.3|818.7|819.7|819.1|819.7|819.1|819.3|818.7|8
1660281900000|2022-08-12 05:25:00|819.8|819.2|820.2|819.6|820.3|819.7|819.8|819.2|20
1660282200000|2022-08-12 05:30:00|820.3|819.7|820.3|819.7|820.6|819.8|819.2|818.6|9
1660282500000|2022-08-12 05:35:00|820.4|819.8|819.6|818.6|820.5|819.8|819.5|818.6|5
1660282800000|2022-08-12 05:40:00|819.3|818.7|819.1|818.1|819.8|819|818.8|817.6|3
1660283100000|2022-08-12 05:45:00|819.5|818|818.3|817.7|819.6|818.5|818.3|817.3|7
1660283400000|2022-08-12 05:50:00|818.2|817.3|816.7|816.1|818.4|817.5|816.7|815.8|24
1660283700000|2022-08-12 05:55:00|816.6|816|816.7|816.1|818.1|817.5|816.6|816|11
1660284000000|2022-08-12 06:00:00|817|816|817.3|816.3|817.6|816.6|816.6|815.8|14
1660284300000|2022-08-12 06:05:00|817.4|816.4|817.3|815.8|817.4|816.5|816.7|815.8|4
1660284600000|2022-08-12 06:10:00|817.2|816.3|816.2|815.6|817.3|816.4|816.2|815.6|7
1660284900000|2022-08-12 06:15:00|816.3|815.7|815.8|815.2|816.3|815.7|815.7|815.1|6
1660285200000|2022-08-12 06:20:00|816|815.4|816.5|815.9|816.8|815.9|816|815.3|10
1660285500000|2022-08-12 06:25:00|816.6|816|816.8|815.3|817.8|816.8|816.2|815.3|44
1660285800000|2022-08-12 06:30:00|816.6|815.6|816.4|815.8|816.8|815.8|816.3|815.2|12
1660286100000|2022-08-12 06:35:00|816.6|815.6|816.4|815.4|816.9|815.8|815.8|815.1|7
1660286400000|2022-08-12 06:40:00|816.2|815.6|816.4|815.8|816.9|816.2|815.7|815.1|5
1660286700000|2022-08-12 06:45:00|816.7|815.7|816.7|816.1|817.5|816.4|816.5|815.7|3
1660287000000|2022-08-12 06:50:00|816.6|816|816.7|815.7|817.2|816.1|816.5|815.4|6
1660287300000|2022-08-12 06:55:00|816.5|815.9|818.1|817.1|818.1|817.4|816.4|815.6|13
1660287600000|2022-08-12 07:00:00|818|817|817.5|816.9|818.1|817.4|817.2|816.5|9
1660287900000|2022-08-12 07:05:00|817.4|816.8|818.2|817.2|818.2|817.5|817.2|816.5|10
1660288200000|2022-08-12 07:10:00|817.9|817.3|819.9|819.3|820|819.3|817.8|817|17
1660288500000|2022-08-12 07:15:00|820|819.4|820|819|820.5|819.8|819.6|819|12
1660288800000|2022-08-12 07:20:00|819.7|819.1|818.5|817.9|819.7|819.1|818.3|817.2|10
1660289100000|2022-08-12 07:25:00|818.6|818|819.3|818.3|819.5|818.8|818.4|817.4|4
1660289400000|2022-08-12 07:30:00|819.5|818.7|818.9|818.3|819.5|818.7|818.4|817.8|7
1660289700000|2022-08-12 07:35:00|819.2|818.2|820.2|819.2|821.2|820.2|819.2|818.2|21
1660290000000|2022-08-12 07:40:00|820.3|819.3|819.3|818.3|821.1|820.4|818.5|817.4|28
1660290300000|2022-08-12 07:45:00|819|818|817.7|817.1|819|818.2|817.3|816.5|26
1660290600000|2022-08-12 07:50:00|817.8|817.2|816.9|816.3|819.5|818.5|816.9|816.3|34
1660290900000|2022-08-12 07:55:00|817.2|816.2|817.7|816.7|817.7|816.8|816.9|816.2|6
1660291200000|2022-08-12 08:00:00|817.8|816.8|815.1|814.5|818.5|817.6|815.1|814.5|48
1660291500000|2022-08-12 08:05:00|815.4|814.8|815.5|814.5|815.6|815|814.1|813.3|59
1660291800000|2022-08-12 08:10:00|815.3|814.7|816|815.4|816.3|815.4|815.3|814.6|31
1660292100000|2022-08-12 08:15:00|815.9|815.3|815.7|814.7|815.9|815.3|814.4|813.8|26
1660292400000|2022-08-12 08:20:00|815.6|814.6|815.6|815|816.4|815.5|815.4|814.6|10
1660292700000|2022-08-12 08:25:00|815.5|814.9|813.6|813|815.6|815|813.4|812.6|22
1660293000000|2022-08-12 08:30:00|814|813.2|813.8|813.2|814.7|813.4|813.7|812.7|43
1660293300000|2022-08-12 08:35:00|814|813.4|815.2|814.6|815.5|814.6|814|813.4|21
1660293600000|2022-08-12 08:40:00|815.1|814.5|814.1|813.5|815.3|814.7|814.1|813.5|11
1660293900000|2022-08-12 08:45:00|813.8|813.2|814.8|814.2|814.8|814.2|812.1|811.4|75
1660294200000|2022-08-12 08:50:00|814.9|814.3|813.5|812.9|815.6|814.9|813.5|812.6|33
1660294500000|2022-08-12 08:55:00|813.6|812.6|812.6|812|813.7|813|812.6|811.8|14
1660294800000|2022-08-12 09:00:00|812.5|811.9|813.4|812.4|813.7|812.7|812|811.4|96
1660295100000|2022-08-12 09:05:00|813.2|812.2|812.8|812.2|813.2|812.3|812.5|811.7|17
1660295400000|2022-08-12 09:10:00|812.6|812|814.2|813.2|814.9|814.1|812.6|812|27
1660295700000|2022-08-12 09:15:00|814.5|813|814.6|813.6|814.7|813.9|813.8|813|14
1660296000000|2022-08-12 09:20:00|814.4|813.8|815.1|814.1|815.4|814.6|814.2|813.6|17
1660296300000|2022-08-12 09:25:00|815.2|814.2|816.5|815.9|816.5|815.9|814.6|813.9|16
1660296600000|2022-08-12 09:30:00|816.4|815.8|815.6|815|816.6|816|815.4|814.4|17
1660296900000|2022-08-12 09:35:00|815.4|814.8|815.9|814.9|815.9|815|815.1|814.3|9
1660297200000|2022-08-12 09:40:00|815.8|814.8|814.9|814.3|815.9|815.2|814.8|814.2|19
1660297500000|2022-08-12 09:45:00|814.8|814.2|814|813.4|814.9|814.3|813.9|813.3|21
1660297800000|2022-08-12 09:50:00|814.3|813.3|814.1|813.5|815.2|814.2|814|813.3|9
1660298100000|2022-08-12 09:55:00|814.2|813.6|815|814.4|815.2|814.4|814.1|813.5|26
1660298400000|2022-08-12 10:00:00|815.2|814.2|814.5|813.9|815.8|815.2|814.5|813.7|17
1660298700000|2022-08-12 10:05:00|814.3|813.7|813.9|812.9|814.4|813.7|813.1|812.4|27
1660299000000|2022-08-12 10:10:00|813.8|813.2|813.1|812.5|813.9|813.2|813|812.3|34
1660299300000|2022-08-12 10:15:00|812.6|812|813.3|812.3|813.9|812.9|812.6|811.8|25
1660299600000|2022-08-12 10:20:00|813.1|812.1|813.6|813|814.1|813.4|812.9|812.1|32
1660299900000|2022-08-12 10:25:00|813.8|812.8|813.1|812.5|813.8|812.9|813|812.3|4
1660300200000|2022-08-12 10:30:00|813.4|812.4|812.4|811.4|813.6|812.9|812|810.9|43
1660300500000|2022-08-12 10:35:00|812.5|811.5|814.3|813.7|814.4|813.7|812.1|811.5|25
1660300800000|2022-08-12 10:40:00|814.2|813.6|813.2|812.6|814.4|813.8|813|812.1|21
1660301100000|2022-08-12 10:45:00|813.5|812.9|812.7|812.1|813.5|812.9|812.7|812.1|19
1660301400000|2022-08-12 10:50:00|812.8|812.2|812.6|812|813|812.4|812.4|811.8|16
1660301700000|2022-08-12 10:55:00|812.5|811.9|813|812.4|813|812.4|812.4|811.8|19
1660302000000|2022-08-12 11:00:00|812.9|812.3|810|809|812.9|812.3|809.3|808.7|68
1660302300000|2022-08-12 11:05:00|809.9|808.9|810.2|809.2|810.9|810.2|809.3|808.7|101
1660302600000|2022-08-12 11:10:00|810|809.4|812|811.4|812.4|811.4|809.7|809.1|115
1660302900000|2022-08-12 11:15:00|811.9|811.3|811.9|811.3|812|811.4|811|810.1|20
1660303200000|2022-08-12 11:20:00|811.7|811.1|811|810.4|811.7|811.1|810.6|810|27
1660303500000|2022-08-12 11:25:00|811.2|810.2|811.7|810.7|811.7|810.7|810.6|810|87
1660303800000|2022-08-12 11:30:00|811.4|810.8|812.2|811.6|812.7|812|811.1|810.5|47
1660304100000|2022-08-12 11:35:00|812.3|811.3|811|810.4|812.4|811.6|810.6|809.8|21
1660304400000|2022-08-12 11:40:00|811.3|810.3|811.1|810.1|811.4|810.7|810.3|809.6|34
1660304700000|2022-08-12 11:45:00|811|810|811.3|810.7|811.8|811|810.7|809.9|64
1660305000000|2022-08-12 11:50:00|811.8|810.8|812.1|811.5|812.9|812.1|811.3|810.4|28
1660305300000|2022-08-12 11:55:00|812|811.4|812.3|811.3|812.5|811.7|811.3|810.4|30
1660305600000|2022-08-12 12:00:00|812|811.4|813.8|813.2|814.7|813.8|811.5|810.9|65
1660305900000|2022-08-12 12:05:00|814.1|813.1|813.6|813|814.8|813.8|813.3|812.7|39
1660306200000|2022-08-12 12:10:00|813.9|812.9|813.9|812.9|815.1|814.3|813.6|812.7|18
1660306500000|2022-08-12 12:15:00|814.2|813.2|813.6|813|814.4|813.8|813.3|812.7|11
1660306800000|2022-08-12 12:20:00|813.9|812.9|813.8|812.8|814.1|813.3|813.2|812.2|59
1660307100000|2022-08-12 12:25:00|814|812.5|813.2|812.2|814|813|812.7|812.1|43
1660307400000|2022-08-12 12:30:00|813.1|812.1|812.8|812.2|813.4|812.6|811.6|811|37
1660307700000|2022-08-12 12:35:00|812.6|811.6|813.2|812.2|813.3|812.7|812.2|811.5|8
1660308000000|2022-08-12 12:40:00|813.1|812.1|815.5|814.5|816.7|815.9|813|812|38
1660311000000|2022-08-12 13:30:00|815.3|814.9|808.8|808.2|815.5|814.9|807.7|807.1|956
1660311300000|2022-08-12 13:35:00|808.6|808|811.3|810.7|811.5|810.9|807.8|807.2|712
1660311600000|2022-08-12 13:40:00|811.4|810.8|806|805.4|812.3|811.7|806|805.4|606
1660311900000|2022-08-12 13:45:00|806.3|805.7|807.8|807.2|808|807.4|805.5|804.9|517
1660312200000|2022-08-12 13:50:00|807.6|807|807.3|806.7|808|807.4|805.9|805.3|304
1660312500000|2022-08-12 13:55:00|807.2|806.6|809.1|808.5|809.9|809.3|807|806.4|420
1660312800000|2022-08-12 14:00:00|808.9|808.3|805.8|805.2|809.9|809|805.8|805.2|571
1660313100000|2022-08-12 14:05:00|805.7|805.1|804.9|804.3|807.2|806.6|803.1|802.5|626
1660313400000|2022-08-12 14:10:00|804.7|804.1|803.8|803.2|805.6|805|802.1|801.5|490
1660313700000|2022-08-12 14:15:00|804|803.4|801.4|800.8|804.1|803.5|800.7|800.1|404
1660314000000|2022-08-12 14:20:00|801.3|800.7|801|800.4|802|801.4|799.6|799|450
1660314300000|2022-08-12 14:25:00|800.8|800.2|801.6|801|802.7|802.1|800.5|799.9|192
1660314600000|2022-08-12 14:30:00|801.3|800.7|800.5|799.9|802.4|801.8|800.2|799.6|180
1660314900000|2022-08-12 14:35:00|800.2|799.6|799.8|799.2|801.5|800.9|799|798.4|348
1660315200000|2022-08-12 14:40:00|799.7|799.1|798.9|798.3|801|800.4|797.5|796.9|498
1660315500000|2022-08-12 14:45:00|798.8|798.2|799.1|798.5|799.4|798.8|797.7|797.1|235
1660315800000|2022-08-12 14:50:00|799|798.4|799.7|799.1|800.7|800.1|798.2|797.6|387
1660316100000|2022-08-12 14:55:00|799.5|798.9|801.1|800.5|801.4|800.8|798.9|798.3|371
1660316400000|2022-08-12 15:00:00|801.2|800.6|800.8|800.2|801.8|801.2|799.4|798.8|491
1660316700000|2022-08-12 15:05:00|800.9|800.3|801.8|801.2|802.2|801.6|800.8|800.2|201
1660317000000|2022-08-12 15:10:00|801.9|801.3|805|804.4|805.3|804.7|801.9|801.3|506
1660317300000|2022-08-12 15:15:00|805.1|804.5|806.6|806|807.2|806.6|805|804.4|205
1660317600000|2022-08-12 15:20:00|806.7|806.1|806|805.4|807.4|806.8|805|804.4|177
1660317900000|2022-08-12 15:25:00|805.9|805.3|806.2|805.6|807.3|806.7|805.6|805|130
1660318200000|2022-08-12 15:30:00|806|805.4|807.8|807.2|808|807.4|805.7|805.1|413
1660318500000|2022-08-12 15:35:00|807.9|807.3|808.4|807.8|810.3|809.7|807.9|807.3|212
1660318800000|2022-08-12 15:40:00|808.5|807.9|806.2|805.6|809|808.4|805.3|804.7|219
1660319100000|2022-08-12 15:45:00|806|805.4|804.1|803.5|806.7|806.1|804.1|803.5|399
1660319400000|2022-08-12 15:50:00|804.2|803.6|804.1|803.5|804.8|804.2|803.4|802.8|434
1660319700000|2022-08-12 15:55:00|804.2|803.6|803.7|802.2|804.8|804.2|802.9|802.2|304
1660320000000|2022-08-12 16:00:00|803.6|802.1|802.7|802.1|808.6|807.6|797.3|796.6|1029
1660320300000|2022-08-12 16:05:00|802.6|802|796.9|796.3|802.9|802.1|794.5|793.9|593
1660320600000|2022-08-12 16:10:00|796.6|796|805.2|804.2|806.7|806.1|796.3|795.6|510
1660320900000|2022-08-12 16:15:00|804.9|804.3|804.9|804.3|806.4|805.6|803|802.4|202
1660321200000|2022-08-12 16:20:00|805|804.4|806.5|805.9|807.7|807.1|805|804.4|381
1660321500000|2022-08-12 16:25:00|806.2|805.6|811.9|811.3|816.7|816.1|806|805.4|718
1660321800000|2022-08-12 16:30:00|812.1|811.5|814.1|813.5|819.6|819|812.1|811.5|1296
1660322100000|2022-08-12 16:35:00|814|813.4|809.7|809.1|814.7|814.1|809.3|808.7|388
1660322400000|2022-08-12 16:40:00|809.8|809.2|808|807.4|812|811.4|807.2|806.6|428
1660322700000|2022-08-12 16:45:00|808.1|807.5|808.8|808.2|810.1|809.5|807.8|807.2|120
1660323000000|2022-08-12 16:50:00|809|808.4|815|814.4|815|814.4|808.7|808.1|222
1660323300000|2022-08-12 16:55:00|814.8|814.2|817.2|816.6|819.5|818.9|814.7|814.1|361
1660323600000|2022-08-12 17:00:00|817.1|816.5|820.8|820.2|821.2|820.6|816.7|816.1|388
1660323900000|2022-08-12 17:05:00|820.6|820|817.1|816.5|820.8|820.2|816.8|816.2|376
1660324200000|2022-08-12 17:10:00|817|816.4|820.1|819.5|820.3|819.6|816.8|816.2|138
1660324500000|2022-08-12 17:15:00|820.3|819.3|818.3|817.7|820.3|819.6|817.6|817|232
1660324800000|2022-08-12 17:20:00|818.5|817.9|817.2|816.6|818.8|818.2|816.7|816.1|254
1660325100000|2022-08-12 17:25:00|817.3|816.7|813.9|813.3|817.9|817.3|813.8|813.2|422
1660325400000|2022-08-12 17:30:00|814.1|813.5|813.1|812.5|815.1|814.5|812.2|811.6|191
1660325700000|2022-08-12 17:35:00|813.3|812.7|813.4|812.8|813.6|813|812.5|811.9|276
1660326000000|2022-08-12 17:40:00|813.5|812.9|814.1|813.5|814.3|813.7|813.5|812.9|269
1660326300000|2022-08-12 17:45:00|814|813.4|815.8|815.2|816.2|815.6|813.6|813|366
1660326600000|2022-08-12 17:50:00|816|815.4|815.4|814.8|817.1|816.5|815.3|814.7|218
1660326900000|2022-08-12 17:55:00|815.5|814.9|815.3|814.7|816.3|815.7|815.1|814.5|281
1660327200000|2022-08-12 18:00:00|815.2|814.6|817.7|817.1|819.3|818.7|815.1|814.5|319
1660327500000|2022-08-12 18:05:00|817.9|817.3|818.1|817.5|820.1|819.5|817.4|816.8|237
1660327800000|2022-08-12 18:10:00|818.2|817.6|819.2|818.6|819.3|818.7|817.1|816.5|1182
1660328100000|2022-08-12 18:15:00|819.1|818.5|817.1|816.1|819.2|818.6|816.4|815.4|493
1660521600000|2022-08-15 00:00:00|815.8|815.2|814.2|813.2|817.3|816.4|810|809.3|574
1660521900000|2022-08-15 00:05:00|814|813.4|814.2|813.2|815|814|813.1|812.5|239
1660522200000|2022-08-15 00:10:00|814.1|813.1|811.8|810.8|814.3|813.3|811.2|810.1|62
1660522500000|2022-08-15 00:15:00|811.5|810.9|813.9|812.9|814|813|811.5|810.6|48
1660522800000|2022-08-15 00:20:00|814|812.5|814.4|812.9|814.8|813.7|813.4|812.5|12
1660523100000|2022-08-15 00:25:00|814.5|813|814.3|813.7|814.6|813.7|813.4|812.6|7
1660523400000|2022-08-15 00:30:00|814.7|813.8|814.7|813.2|814.8|814.1|814.4|813.1|20
1660523700000|2022-08-15 00:35:00|814.6|813.1|815.6|814.1|815.6|814.2|814.2|813.1|17
1660524000000|2022-08-15 00:40:00|815.5|814|813.6|812.6|815.6|814.1|813|812.3|21
1660524300000|2022-08-15 00:45:00|813.5|812.5|814|813|814.3|813|813.1|812|3
1660524600000|2022-08-15 00:50:00|814.3|812.8|815.7|814.2|815.7|814.4|814.2|812.8|21
1660524900000|2022-08-15 00:55:00|815.6|814.1|817|816.4|817|816.4|814.9|814.1|28
1660525200000|2022-08-15 01:00:00|816.8|816.2|814.8|814.2|817.8|817.1|814.8|813.8|78
1660525500000|2022-08-15 01:05:00|814.7|814.1|812.6|811.6|815.6|814.3|812|811.1|43
1660525800000|2022-08-15 01:10:00|812.7|811.1|812.3|811.7|812.7|811.8|811.2|810.2|19
1660526100000|2022-08-15 01:15:00|812.2|811.6|814.1|813.1|814.6|813.3|812|811.2|10
1660526400000|2022-08-15 01:20:00|814|813|814.3|813.7|814.6|813.7|813.9|812.9|22
1660526700000|2022-08-15 01:25:00|814.5|813.5|813.5|812.5|814.5|813.7|813|812.3|23
1660527000000|2022-08-15 01:30:00|813.6|812.6|815.7|814.2|815.8|814.3|813.6|812.4|4
1660527300000|2022-08-15 01:35:00|816|814.5|816.1|815.1|816.5|815.4|815.5|814.4|14
1660527600000|2022-08-15 01:40:00|816.3|814.8|816.2|814.7|816.3|815.2|815.3|814.2|5
1660527900000|2022-08-15 01:45:00|816.1|815.1|815.6|814.6|816.3|815.2|815.4|814.6|6
1660528200000|2022-08-15 01:50:00|815.4|814.8|815.1|814.1|815.4|814.8|813.7|812.8|14
1660528500000|2022-08-15 01:55:00|815|814|814.8|813.8|815.6|814.9|814.4|813.6|3
1660528800000|2022-08-15 02:00:00|815.1|813.6|812.9|811.9|815.1|814.1|812.4|811.5|35
1660529100000|2022-08-15 02:05:00|812.8|811.8|812.3|811.7|813.1|812.3|812.3|811.5|9
1660529400000|2022-08-15 02:10:00|812.1|811.5|811.3|810.7|812.1|811.5|811|810.1|29
1660529700000|2022-08-15 02:15:00|811.2|810.6|809.8|809.2|811.3|810.7|809.2|808.5|79
1660530000000|2022-08-15 02:20:00|809.6|809|809.8|809.2|810.6|809.6|809.1|808.5|24
1660530300000|2022-08-15 02:25:00|809.9|809.3|809.6|809|810.3|809.3|809.5|808.8|11
1660530600000|2022-08-15 02:30:00|809.7|809.1|809.3|808.7|809.9|809.1|808|807.3|85
1660530900000|2022-08-15 02:35:00|809.5|808.9|809.9|809.3|810.6|810|809.4|808.8|32
1660531200000|2022-08-15 02:40:00|809.8|809.2|811.2|810.6|811.2|810.6|809.1|808.3|53
1660531500000|2022-08-15 02:45:00|811.1|810.5|813.7|813.1|814.5|813.6|810.4|809.6|110
1660531800000|2022-08-15 02:50:00|813.4|812.7|812.8|811.8|813.5|812.7|812.8|811.8|10
1660532100000|2022-08-15 02:55:00|812.9|811.9|812.2|810.7|813.4|812.5|811|810|185
1660532400000|2022-08-15 03:00:00|812.1|810.6|813.2|811.7|813.2|811.8|810.9|810.2|104
1660532700000|2022-08-15 03:05:00|812.7|811.5|812.5|811.9|812.8|812|811.9|811.1|5
1660533000000|2022-08-15 03:10:00|812.6|812|812.7|811.7|813.1|812.3|812|811.4|9
1660533300000|2022-08-15 03:15:00|812.8|811.3|812.1|811.5|812.9|811.7|812.1|811.3|1
1660533600000|2022-08-15 03:20:00|811.9|811.3|811.2|810.6|811.9|811.3|810.9|810.1|4
1660533900000|2022-08-15 03:25:00|811|810.4|808.7|807.7|811.1|810.5|808|807.3|37
1660534200000|2022-08-15 03:30:00|808.8|807.3|807.6|807|809|808.2|807.6|806.8|22
1660534500000|2022-08-15 03:35:00|807.4|806.8|807.6|806.6|807.9|806.8|807|806.1|113
1660534800000|2022-08-15 03:40:00|807.8|806.3|807.7|806.7|807.9|806.9|807.2|806.3|2
1660535100000|2022-08-15 03:45:00|807.6|807|808.3|806.8|808.6|807.6|807.3|806.3|29
1660535400000|2022-08-15 03:50:00|808.4|806.9|808.7|807.2|808.8|808|808|806.9|10
1660535700000|2022-08-15 03:55:00|808.5|807.5|808.5|807.9|808.8|807.9|808.4|807.2|0
1660536000000|2022-08-15 04:00:00|808.7|808.1|809.5|808.5|809.8|808.7|808.7|808.1|14
1660536300000|2022-08-15 04:05:00|809|808.4|809.2|808.2|809.3|808.4|808.6|808|3
1660536600000|2022-08-15 04:10:00|809.1|808.1|809.1|808.1|809.3|808.6|809|808|0
1660536900000|2022-08-15 04:15:00|809|808|808.5|807.9|809|808.1|808.4|807.6|3
1660537200000|2022-08-15 04:20:00|808.4|807.8|808.5|807.5|808.8|807.8|808.4|807.2|0
1660537500000|2022-08-15 04:25:00|808.6|807.6|807.2|806.6|808.6|807.6|807.2|806.6|27
1660537800000|2022-08-15 04:30:00|807.5|806.9|806.8|805.8|807.8|807|806.1|805.3|33
1660538100000|2022-08-15 04:35:00|806.6|806|806.5|805.9|806.6|806|806.1|805.5|7
1660538400000|2022-08-15 04:40:00|806.4|805.8|806.3|805.3|806.6|805.8|806.2|805.1|1
1660538700000|2022-08-15 04:45:00|806.5|805.5|806.3|805.3|806.5|805.5|806.3|805.3|0
1660539000000|2022-08-15 04:50:00|806.4|805.4|806.9|806.3|807.4|806.7|806.3|805.1|7
1660539300000|2022-08-15 04:55:00|806.7|806.1|807.1|806.1|807.3|806.4|806.7|805.8|6
1660539600000|2022-08-15 05:00:00|807|806|805.5|804.9|807.3|806.6|805.4|804.8|5
1660539900000|2022-08-15 05:05:00|805.4|804.8|807.4|806.4|807.4|806.5|805.4|804.8|9
1660540200000|2022-08-15 05:10:00|806.9|805.9|806.5|805.9|807.2|805.9|806.3|805.3|3
1660540500000|2022-08-15 05:15:00|806.3|805.7|807.2|806.6|807.4|806.6|806.3|805.7|4
1660540800000|2022-08-15 05:20:00|807.3|806.3|807.3|806.3|807.3|806.5|807|806.3|0
1660541100000|2022-08-15 05:25:00|807.4|806.4|807.7|806.7|808|806.7|807.3|806.1|1
1660541400000|2022-08-15 05:30:00|807.9|806.4|807.2|806.6|808.6|807.3|807.2|806.4|1
1660541700000|2022-08-15 05:35:00|807.9|806.4|807.3|805.8|807.9|806.6|806.1|805.3|4
1660542000000|2022-08-15 05:40:00|807.4|805.9|807.3|805.8|807.4|806.5|806.4|805.3|4
1660542300000|2022-08-15 05:45:00|807.2|805.7|807|806.4|807.2|806.6|806.7|805.6|6
1660542600000|2022-08-15 05:50:00|807.9|806.5|807.3|806.3|807.9|806.6|807.1|806.3|4
1660542900000|2022-08-15 05:55:00|806.7|806.1|806.4|805.4|806.9|806.1|806.2|805.4|42
1660543200000|2022-08-15 06:00:00|806.5|805.5|807|806.4|807|806.4|806.2|805.4|8
1660543500000|2022-08-15 06:05:00|806.9|806.3|806.7|806.1|807.9|806.8|806.7|806|5
1660543800000|2022-08-15 06:10:00|806.4|805.8|805|804.4|806.4|805.8|804.8|803.9|27
1660544100000|2022-08-15 06:15:00|804.9|804.3|806.2|805.2|806.5|805.8|804.8|804.2|29
1660544400000|2022-08-15 06:20:00|806.3|804.8|805.8|804.8|806.3|805.5|805.2|804.5|6
1660544700000|2022-08-15 06:25:00|805.7|805.1|806.6|805.1|807|806.1|805.6|804.9|4
1660545000000|2022-08-15 06:30:00|806.5|805|805|804|806.5|805.2|804.9|804|8
1660545300000|2022-08-15 06:35:00|804.6|804.2|805.7|804.7|805.7|804.7|804.6|804.2|2
1660545600000|2022-08-15 06:40:00|805.6|804.6|805|804.4|806.1|805.2|804.9|804.2|14
1660545900000|2022-08-15 06:45:00|804.9|804.3|804.6|804|805.2|804.4|804.6|804|5
1660546200000|2022-08-15 06:50:00|804.7|804.1|804.1|803.1|805|804.4|803.5|802.8|16
1660546500000|2022-08-15 06:55:00|804.3|802.8|805|804|806.1|805.1|804.1|802.8|18
1660546800000|2022-08-15 07:00:00|804.9|803.9|806.1|805.5|806.3|805.7|804.3|803.4|67
1660547100000|2022-08-15 07:05:00|806.3|805.3|804.9|804.3|806.3|805.6|804.8|803.7|19
1660547400000|2022-08-15 07:10:00|805.1|804.1|804.9|803.4|805.3|804.3|803.8|802.7|4
1660547700000|2022-08-15 07:15:00|804.8|803.3|803.3|802.3|804.8|803.3|802.9|802.1|8
1660548000000|2022-08-15 07:20:00|803|802.4|803.3|802.3|804.4|803.5|803|802.3|12
1660548300000|2022-08-15 07:25:00|803|802.4|805.1|804.1|805.1|804.2|802.5|801.9|19
1660548600000|2022-08-15 07:30:00|805.6|804.3|804.1|803.1|806|804.7|804|803|5
1660548900000|2022-08-15 07:35:00|804.2|803.2|805|804|805.6|805|804.2|803.2|5
1660549200000|2022-08-15 07:40:00|805.1|804.1|805|804|805.2|804.3|804.5|803.2|10
1660549500000|2022-08-15 07:45:00|804.7|804.1|804.3|803.7|805.2|804.4|804.3|803.6|4
1660549800000|2022-08-15 07:50:00|804.2|803.6|805.7|804.2|805.7|804.5|804.2|803.6|32
1660550100000|2022-08-15 07:55:00|805.5|804|805.8|804.8|806.2|805.5|804.9|803.8|4
1660550400000|2022-08-15 08:00:00|805.9|804.9|806.5|805.5|806.7|805.6|805.4|804.5|7
1660550700000|2022-08-15 08:05:00|806.4|805.4|806.3|805.3|806.5|805.4|804.3|803.7|25
1660551000000|2022-08-15 08:10:00|806.4|805.4|806.7|806.1|808|806.8|806.3|805.1|5
1660551300000|2022-08-15 08:15:00|806.9|805.9|807.8|806.8|808|807.3|805.9|804.9|15
1660551600000|2022-08-15 08:20:00|807.7|806.2|805.5|804.5|807.7|806.4|805.4|804.1|5
1660551900000|2022-08-15 08:25:00|805.3|804.3|804.3|803.3|806.5|805.2|804.3|803|6
1660552200000|2022-08-15 08:30:00|804.1|803.5|805.5|804.9|805.7|804.9|803.6|803|23
1660552500000|2022-08-15 08:35:00|805.8|804.8|805.9|805.3|807.1|806.3|805.3|804.1|19
1660552800000|2022-08-15 08:40:00|806.1|805.1|805.6|804.6|806.5|805.4|805.6|804.6|38
1660553100000|2022-08-15 08:45:00|805.3|804.3|802.1|801.1|805.3|804.3|801.1|800.4|74
1660553400000|2022-08-15 08:50:00|802|801|802.8|802.2|804.4|803|801.8|801|13
1660553700000|2022-08-15 08:55:00|802.9|802.3|803.3|802.7|804.1|802.9|802.4|801.1|17
1660554000000|2022-08-15 09:00:00|803.5|802.5|803.8|802.8|803.8|803.1|802.3|801.5|12
1660554300000|2022-08-15 09:05:00|803.7|803.2|802.6|801.6|804.2|803.3|801.9|801.3|68
1660554600000|2022-08-15 09:10:00|802.4|801.8|803.6|802.6|804|803|802.3|801.3|6
1660554900000|2022-08-15 09:15:00|803.8|802.8|802.4|801.8|804.1|803|801.7|800.5|72
1660555200000|2022-08-15 09:20:00|802.6|801.6|802.3|801.7|802.7|801.9|801.8|800.9|9
1660555500000|2022-08-15 09:25:00|802.4|801.8|800.6|799.6|802.6|801.8|800.2|799.6|87
1660555800000|2022-08-15 09:30:00|800.4|799.8|801.9|800.9|802.1|801.1|799.5|798.7|57
1660556100000|2022-08-15 09:35:00|801.8|800.8|800.4|799.4|802|800.9|799.6|798.9|19
1660556400000|2022-08-15 09:40:00|800.5|799.5|801.5|800.9|801.6|801|800|799.2|19
1660556700000|2022-08-15 09:45:00|801.4|800.8|800.5|799.5|801.7|800.9|800.2|799.2|23
1660557000000|2022-08-15 09:50:00|800.6|799.6|799.3|798.7|800.7|799.8|799.3|798.6|28
1660557300000|2022-08-15 09:55:00|799.7|798.9|799.8|798.8|799.9|799.2|799|798.1|33
1660557600000|2022-08-15 10:00:00|799.7|798.7|799.8|799.2|801.1|799.6|799.2|798.3|15
1660557900000|2022-08-15 10:05:00|799.9|799.3|800.2|799.2|801.1|800.3|799.7|798.8|16
1660558200000|2022-08-15 10:10:00|800.1|799.1|800.8|799.8|801.1|800.2|799.7|798.9|5
1660558500000|2022-08-15 10:15:00|800.6|800|799.8|798.8|800.7|800.1|799.2|798.4|17
1660558800000|2022-08-15 10:20:00|799.7|798.7|798.8|798.2|801.1|800|798|797.3|23
1660559100000|2022-08-15 10:25:00|798.6|797.6|798.3|797.3|799.4|798.1|798.2|797.1|23
1660559400000|2022-08-15 10:30:00|798.6|797.6|799.9|799.3|800.9|799.7|798.4|797.4|9
1660559700000|2022-08-15 10:35:00|800.1|799.1|800.7|800.1|802|801.2|799.7|798.7|24
1660560000000|2022-08-15 10:40:00|800.5|799.5|799.6|798.1|801|799.7|799|798|18
1660560300000|2022-08-15 10:45:00|799.3|798.3|799.7|799.1|800.1|799.2|798.4|797.7|12
1660560600000|2022-08-15 10:50:00|800.1|799|800.7|799.7|800.9|800.2|799.5|798.8|11
1660560900000|2022-08-15 10:55:00|800.8|799.8|800.4|799.8|801.3|800.6|800.2|799.4|11
1660561200000|2022-08-15 11:00:00|800.3|799.7|801.7|801.1|801.7|801.1|800.2|798.9|9
1660561500000|2022-08-15 11:05:00|801.6|801|800.8|799.8|801.9|801|799.9|798.6|8
1660561800000|2022-08-15 11:10:00|800.6|800|801.9|800.4|802.1|801.3|800.6|799.3|12
1660562100000|2022-08-15 11:15:00|801.7|800.7|801.1|799.6|802.1|801.4|800.5|799.3|8
1660562400000|2022-08-15 11:20:00|800.9|799.9|801.9|800.4|801.9|801.1|800.7|799.6|4
1660562700000|2022-08-15 11:25:00|801.8|800.3|802|801|802.1|801.4|800.8|799.8|20
1660563000000|2022-08-15 11:30:00|802.1|801.1|801.4|800.4|802.1|801.1|801|800.3|8
1660563300000|2022-08-15 11:35:00|801.3|800.3|803.3|802.7|803.4|802.7|800.8|799.5|19
1660563600000|2022-08-15 11:40:00|803.2|802.6|802.4|801.4|804|803.2|802.4|801.4|30
1660563900000|2022-08-15 11:45:00|802.8|801.3|803.1|802.1|803.2|802.6|801.6|800.7|49
1660564200000|2022-08-15 11:50:00|803|802|804|802.5|804.2|803.4|802.2|801.5|13
1660564500000|2022-08-15 11:55:00|803.9|802.4|804.3|803.3|805|804.4|803.1|802.4|19
1660564800000|2022-08-15 12:00:00|804.1|803.5|803|802.4|804.3|803.5|802.9|801.9|34
1660565100000|2022-08-15 12:05:00|802.9|802.3|803.1|802.5|804.3|803.6|802.7|802.1|38
1660565400000|2022-08-15 12:10:00|803.7|802.7|803.3|802.3|803.7|803|802.4|801.4|13
1660565700000|2022-08-15 12:15:00|803.1|802.5|801.7|801.1|803.1|802.5|801.6|800.8|137
1660566000000|2022-08-15 12:20:00|801.8|801.2|800.1|799.1|802.5|801.9|800.1|799.1|35
1660566300000|2022-08-15 12:25:00|801|799.5|802.1|801.1|802.1|801.2|800.3|799.3|19
1660566600000|2022-08-15 12:30:00|802|801.4|801|800|802.3|801.4|800.8|799.6|32
1660566900000|2022-08-15 12:35:00|800.9|799.9|800.5|799.5|801.9|800.8|799.7|798.9|14
1660567200000|2022-08-15 12:40:00|800.4|799.4|799.7|799.1|800.6|799.8|799|798.3|248
1660570200000|2022-08-15 13:30:00|801.3|800.7|796.5|795.9|801.3|800.7|794.9|794.3|1586
1660570500000|2022-08-15 13:35:00|796.4|795.8|794.6|794|797.9|797.3|793.1|792.5|878
1660570800000|2022-08-15 13:40:00|794.4|793.8|793.2|792.6|798|797.4|793.2|792.6|685
1660571100000|2022-08-15 13:45:00|793.1|792.5|797.8|797.2|797.8|797.2|792|791.4|618
1660571400000|2022-08-15 13:50:00|797.9|797.3|800.4|799.8|801.5|800.9|797.7|797.1|371
1660571700000|2022-08-15 13:55:00|800.6|800|801.3|800.7|803.1|802.5|799.8|799.2|293
1660572000000|2022-08-15 14:00:00|801.2|800.6|801.4|800.8|801.8|801.2|798.8|798.2|311
1660572300000|2022-08-15 14:05:00|801.6|800.6|805.6|805|807.5|806.9|801.4|800.6|626
1660572600000|2022-08-15 14:10:00|805.8|805.2|805.4|804.8|806.9|806.3|804|803.4|253
1660572900000|2022-08-15 14:15:00|805.3|804.7|805.2|804.6|808.3|807.7|805.2|804.6|626
1660573200000|2022-08-15 14:20:00|805.4|804.8|801.5|800.9|806.3|805.7|800.5|799.9|435
1660573500000|2022-08-15 14:25:00|801.9|801.3|800.7|800.1|802.7|802.1|800.4|799.8|736
1660573800000|2022-08-15 14:30:00|800.6|800|803.4|802.8|804.2|803.6|800.2|799.5|183
1660574100000|2022-08-15 14:35:00|803.6|803|803|802.4|803.6|803|802.2|801.6|131
1660574400000|2022-08-15 14:40:00|803.3|802.7|803.1|802.5|805.9|805.3|803.1|802.5|217
1660574700000|2022-08-15 14:45:00|803.2|802.6|804.5|803.9|807.1|806.5|801.7|801.1|232
1660575000000|2022-08-15 14:50:00|804.6|804|803.3|802.7|805.4|804.8|803|802.4|144
1660575300000|2022-08-15 14:55:00|803.5|802.9|805|804.4|806.4|805.8|803|802.4|179
1660575600000|2022-08-15 15:00:00|805.2|804.6|804.8|804.2|806.4|805.8|804.5|803.9|158
1660575900000|2022-08-15 15:05:00|804.9|804.3|811.2|810.6|812.5|811.9|804.9|804.3|493
1660576200000|2022-08-15 15:10:00|811.3|810.7|810.2|809.6|812.4|811.8|809.8|809.2|268
1660576500000|2022-08-15 15:15:00|810.4|809.8|809.3|808.7|810.5|809.9|808.7|808.1|150
1660576800000|2022-08-15 15:20:00|809.2|808.6|809.1|808.5|810.3|809.7|808.3|807.7|112
1660577100000|2022-08-15 15:25:00|809|808.4|810.7|810.1|811|810.4|809|808.4|100
1660577400000|2022-08-15 15:30:00|810.8|810.2|811.4|810.8|811.6|811|810.5|809.9|180
1660577700000|2022-08-15 15:35:00|811.5|810.9|810.3|809.7|812.4|811.8|810.3|809.7|121
1660578000000|2022-08-15 15:40:00|810.5|809.9|809.8|809.2|810.8|810.2|809.3|808.6|135
1660578300000|2022-08-15 15:45:00|809.9|809.3|809.9|809.3|811|810.2|809.3|808.7|70
1660578600000|2022-08-15 15:50:00|810.1|809.5|809.2|808.6|810.3|809.7|809|808.4|108
1660578900000|2022-08-15 15:55:00|809.4|808.8|810.2|809.6|810.8|810.2|809|808.4|79
1660579200000|2022-08-15 16:00:00|810.3|809.7|811.9|811.3|812.1|811.5|809.2|808.6|118
1660579500000|2022-08-15 16:05:00|812|811.4|812|811.4|813.6|813|811.9|811.3|206
1660579800000|2022-08-15 16:10:00|811.9|811.3|814.1|813.5|814.3|813.7|811.2|810.6|116
1660580100000|2022-08-15 16:15:00|814.8|814.2|813.1|812.5|815.5|814.9|813.1|812.5|213
1660580400000|2022-08-15 16:20:00|813.3|812.7|813.8|813.2|815|814.3|812.4|811.7|133
1660580700000|2022-08-15 16:25:00|814|813.4|812.7|812.1|814|813.4|812.5|811.9|120
1660581000000|2022-08-15 16:30:00|812.6|812|814.5|813.9|814.9|814.3|812.6|812|100
1660581300000|2022-08-15 16:35:00|814.8|814.2|815.2|814.6|815.2|814.6|814.1|813.5|80
1660581600000|2022-08-15 16:40:00|815.3|814.7|815.4|814.8|815.5|814.9|814.1|813.5|105
1660581900000|2022-08-15 16:45:00|815.5|814.9|815.8|815.2|817.9|817.3|815.5|814.9|769
1660582200000|2022-08-15 16:50:00|815.9|815.3|815.4|814.8|816.5|815.9|815.3|814.7|102
1660582500000|2022-08-15 16:55:00|815.5|814.9|814.5|813.9|815.9|815.3|814.1|813.5|77
1660582800000|2022-08-15 17:00:00|814.6|814|814.5|813.9|815.3|814.7|814.1|813.5|162
1660583100000|2022-08-15 17:05:00|814.7|814.1|814|813.4|815.3|814.7|813.9|813.3|66
1660583400000|2022-08-15 17:10:00|814.1|813.5|812.7|812.1|814.5|813.9|812.6|812|89
1660583700000|2022-08-15 17:15:00|812.8|812.2|812.4|811.8|813.8|813.2|812|811.4|222
1660584000000|2022-08-15 17:20:00|812.5|811.9|813|812.4|813|812.4|812|811.4|57
1660584300000|2022-08-15 17:25:00|813.2|812.6|812.9|812.3|813.6|813|812.9|812.3|59
1660584600000|2022-08-15 17:30:00|812.7|812.1|815.2|814.6|815.2|814.6|812.7|812.1|317
1660584900000|2022-08-15 17:35:00|815.3|814.7|815.7|815.1|816.1|815.5|815.2|814.6|127
1660585200000|2022-08-15 17:40:00|815.8|815.2|815.1|814.5|816.3|815.7|814.7|814.1|178
1660585500000|2022-08-15 17:45:00|814.9|814.3|814.9|814.3|815.2|814.6|814.3|813.7|78
1660585800000|2022-08-15 17:50:00|814.8|814.2|815.1|814.5|815.4|814.8|814.5|813.9|56
1660586100000|2022-08-15 17:55:00|815.2|814.6|814.5|813.9|815.4|814.8|814.2|813.6|115
1660586400000|2022-08-15 18:00:00|814.3|813.7|814.3|813.7|816|815.4|814.2|813.6|194
1660586700000|2022-08-15 18:05:00|814.4|813.8|813.3|812.7|814.7|814.1|813.1|812.5|321
1660587000000|2022-08-15 18:10:00|813.4|812.8|815.2|814.6|815.3|814.7|813.2|812.6|1542
1660587300000|2022-08-15 18:15:00|814.8|814.2|812.9|811.9|815|814.4|812.6|811.8|575
1660608000000|2022-08-16 00:00:00|812.7|812.1|815.1|814.1|816.3|815.4|812.6|811.5|194
1660608300000|2022-08-16 00:05:00|814.8|814.5|817.5|816.5|818.1|817.2|814.8|814.2|48
1660608600000|2022-08-16 00:10:00|817.4|816.4|819.1|817.6|820.5|819.8|817.4|816.4|71
1660608900000|2022-08-16 00:15:00|818.9|817.9|818.8|817.8|819.5|818.6|818.7|817.4|15
1660609200000|2022-08-16 00:20:00|818.7|817.7|818.3|817.3|818.7|817.8|817.9|817.2|45
1660609500000|2022-08-16 00:25:00|818.1|817.5|818.8|818.2|819.9|819|818.1|817.5|21
1660609800000|2022-08-16 00:30:00|818.7|818.1|819.6|818.6|819.9|819.1|818.6|817.7|8
1660610100000|2022-08-16 00:35:00|819.4|818.8|820.9|819.4|821|820.3|819.3|818.6|21
1660610400000|2022-08-16 00:40:00|820.8|819.8|821.7|820.7|821.9|821|820.4|819.4|62
1660610700000|2022-08-16 00:45:00|821.6|821|823.4|822.8|824.6|823.6|821.6|821|45
1660611000000|2022-08-16 00:50:00|823.5|822.4|823.4|822.4|823.9|823.2|822.7|821.5|27
1660611300000|2022-08-16 00:55:00|823.3|822.7|823.9|822.9|824.1|823.4|823.3|822.1|16
1660611600000|2022-08-16 01:00:00|823.8|822.8|821.9|821.3|823.9|822.8|821.7|820.9|17
1660611900000|2022-08-16 01:05:00|822|821.4|822.1|821.5|823|822.1|821.8|820.8|19
1660612200000|2022-08-16 01:10:00|822.2|821.6|820.8|820.2|822.4|821.6|820.5|819.5|16
1660612500000|2022-08-16 01:15:00|820.9|820.3|819.8|819.2|820.9|820.3|819.7|818.7|28
1660612800000|2022-08-16 01:20:00|820.2|819.6|819.3|818.7|820.9|820.2|819.2|818.6|14
1660613100000|2022-08-16 01:25:00|819.5|818.9|819.3|818.7|820.9|819.8|819.3|818.7|7
1660613400000|2022-08-16 01:30:00|819.9|818.9|820.9|819.9|821.2|820.4|819.4|818.8|19
1660613700000|2022-08-16 01:35:00|821.3|819.8|821.3|819.8|821.9|820.9|820.9|819.8|5
1660614000000|2022-08-16 01:40:00|821.4|819.9|821.6|821|822.2|821.5|821.1|819.8|25
1660614300000|2022-08-16 01:45:00|822.1|821.5|822.9|821.9|823.3|822.3|821.8|821.2|34
1660614600000|2022-08-16 01:50:00|823|822|822.2|821.6|823.2|822.1|822.2|821.4|3
1660614900000|2022-08-16 01:55:00|822.1|821.5|822.5|821.9|823.2|822.1|821.8|821.1|14
1660615200000|2022-08-16 02:00:00|822.9|822.2|823.3|822.7|823.5|822.8|822.7|821.6|3
1660615500000|2022-08-16 02:05:00|823.2|822.6|823.7|822.7|824.1|823.3|822.8|822.2|12
1660615800000|2022-08-16 02:10:00|823.8|822.8|824.4|823.4|824.7|823.6|823.4|822.7|49
1660616100000|2022-08-16 02:15:00|824.2|823.6|823.5|822.5|824.2|823.6|823.1|822.3|7
1660616400000|2022-08-16 02:20:00|823.4|822.8|823.2|822.6|823.6|823|823.2|822.4|9
1660616700000|2022-08-16 02:25:00|823.3|822.7|822.7|822.1|823.4|822.7|822.7|822.1|1
1660617000000|2022-08-16 02:30:00|822.9|821.9|823|822|823.4|822.4|822.7|821.7|2
1660617300000|2022-08-16 02:35:00|823.4|821.9|823.1|822.1|823.4|822.4|822.7|821.8|6
1660617600000|2022-08-16 02:40:00|823|822.4|823.6|823|823.9|823.3|823|822|8
1660617900000|2022-08-16 02:45:00|823.9|822.9|822.6|822|823.9|823|822.6|821.6|9
1660618200000|2022-08-16 02:50:00|822.8|821.8|822.7|821.2|822.9|822|821.6|820.9|29
1660618500000|2022-08-16 02:55:00|822.4|821.4|822.2|821.6|822.4|821.6|821.6|820.9|9
1660618800000|2022-08-16 03:00:00|822.4|821.8|822.4|821.4|822.6|821.9|821.7|820.8|7
1660619100000|2022-08-16 03:05:00|822.2|821.2|822.4|821.4|822.7|821.6|821.8|821.2|10
1660619400000|2022-08-16 03:10:00|822.2|821.6|822.5|821.9|823|822.1|822.2|821.3|4
1660619700000|2022-08-16 03:15:00|822.6|822|821.3|820.7|822.6|822|821.3|820.5|6
1660620000000|2022-08-16 03:20:00|820.5|819.9|821.6|820.6|821.6|820.9|820.5|819.7|7
1660620300000|2022-08-16 03:25:00|821.5|820.5|822.2|821.2|822.7|821.4|821.1|820.3|0
1660620600000|2022-08-16 03:30:00|822.6|821.1|822.7|821.2|823.4|822.1|822.2|821|6
1660620900000|2022-08-16 03:35:00|822.8|821.3|822.3|820.8|822.8|822.1|822.3|820.8|1
1660621200000|2022-08-16 03:40:00|822.4|820.9|821.9|820.4|822.5|821.2|821.7|820.4|0
1660621500000|2022-08-16 03:45:00|821.7|820.7|821.5|820.5|821.9|820.8|821.5|820.4|0
1660621800000|2022-08-16 03:50:00|821.6|820.6|822.5|821.5|822.6|821.8|821.5|820.4|5
1660622100000|2022-08-16 03:55:00|822.7|821.2|822|820.5|822.7|821.2|821.8|820.3|1
1660622400000|2022-08-16 04:00:00|821.8|820.3|821.3|819.8|821.9|820.6|820.5|819.5|4
1660622700000|2022-08-16 04:05:00|821.1|820.1|820.8|819.8|821.7|820.4|820.8|819.7|2
1660623000000|2022-08-16 04:10:00|820.6|819.1|820.6|819.1|820.6|819.3|820.2|818.9|0
1660623300000|2022-08-16 04:15:00|820.3|819.3|820.8|819.3|821.2|819.7|820.2|818.9|2
1660623600000|2022-08-16 04:20:00|820.5|819.5|820.2|819.6|821|819.7|820.2|819.1|0
1660623900000|2022-08-16 04:25:00|820.1|819.5|818.7|818.1|821.2|820.4|818.7|817.9|9
1660624200000|2022-08-16 04:30:00|818.9|817.9|819.3|818.3|820.2|819.4|818.7|817.9|10
1660624500000|2022-08-16 04:35:00|819|818.4|818.5|817.9|819.7|818.5|818.5|817.9|7
1660624800000|2022-08-16 04:40:00|818.3|817.7|818|817.4|818.7|817.7|817.7|817|5
1660625100000|2022-08-16 04:45:00|818.4|817.5|818.4|817.8|818.7|817.9|818.3|817.5|6
1660625400000|2022-08-16 04:50:00|818.5|817.9|818.9|818.3|819|818.4|818.5|817.8|2
1660625700000|2022-08-16 04:55:00|818.5|817.9|819.1|818.5|819.1|818.5|818.5|817.8|2
1660626000000|2022-08-16 05:00:00|819|818.4|818.8|817.8|819.1|818.5|818.6|817.8|1
1660626300000|2022-08-16 05:05:00|818.6|818|818.1|817.5|818.6|818|818.1|817.3|2
1660626600000|2022-08-16 05:10:00|818|817.4|818.2|817.6|818.4|817.8|818|817.4|14
1660626900000|2022-08-16 05:15:00|818.1|817.5|818.1|817.5|818.1|817.5|818|817.4|2
1660627200000|2022-08-16 05:20:00|818.2|817.6|818.3|817.7|818.7|817.8|818.1|817.3|1
1660627500000|2022-08-16 05:25:00|818.1|817.5|818.4|817.4|818.4|817.5|818.1|817.4|0
1660627800000|2022-08-16 05:30:00|818.1|817.5|817.5|816.9|818.5|817.7|817.5|816.8|6
1660628100000|2022-08-16 05:35:00|817.7|817.1|817.8|816.8|818|817.2|817.6|816.8|10
1660628400000|2022-08-16 05:40:00|817.9|816.9|817.6|817|817.9|817.1|817.3|816.7|2
1660628700000|2022-08-16 05:45:00|817.8|816.8|817.7|816.7|817.8|817.1|817.3|816.6|3
1660629000000|2022-08-16 05:50:00|817.6|817|817.6|817|817.9|817.2|817.5|816.7|1
1660629300000|2022-08-16 05:55:00|817.7|817.1|819.1|818.5|819.1|818.5|817.7|817.1|15
1660629600000|2022-08-16 06:00:00|818.9|818.3|817.6|816.6|818.9|818.3|817.3|816.4|25
1660629900000|2022-08-16 06:05:00|817.3|816.7|818.4|817.4|818.7|817.9|817.2|816.6|10
1660630200000|2022-08-16 06:10:00|818.5|817.9|817.7|816.7|818.7|818|817.5|816.7|5
1660630500000|2022-08-16 06:15:00|817.9|816.9|817.7|817.1|817.9|817.1|817.3|816.6|1
1660630800000|2022-08-16 06:20:00|818|817|817.2|816.2|818|817|816.7|815.9|3
1660631100000|2022-08-16 06:25:00|817|816|815.9|814.9|817|816.1|815.3|814.6|33
1660631400000|2022-08-16 06:30:00|816.2|814.7|816.1|815.5|816.9|815.7|815.7|814.7|14
1660631700000|2022-08-16 06:35:00|816.2|815.6|816.8|816.2|817.3|816.7|816.2|815.3|7
1660632000000|2022-08-16 06:40:00|817|815.5|817.1|816.1|817.3|816.3|816.5|815.5|0
1660632300000|2022-08-16 06:45:00|816.9|816.3|815.8|814.8|816.9|816.3|815.8|814.8|3
1660632600000|2022-08-16 06:50:00|815.6|815|815.4|814.4|816|815|814.1|813.2|16
1660632900000|2022-08-16 06:55:00|815.3|814.3|815.2|813.7|815.7|814.6|814.9|813.6|3
1660633200000|2022-08-16 07:00:00|815|814|812.9|811.9|815.3|814.1|812.2|811.5|32
1660633500000|2022-08-16 07:05:00|812.7|812.1|812.7|811.7|813.4|812.5|812|811.3|68
1660633800000|2022-08-16 07:10:00|812.5|811.9|812.9|812.3|814.5|813.6|812|811.2|14
1660634100000|2022-08-16 07:15:00|813|812|814.4|813.8|815.1|814.4|812.5|811.5|44
1660634400000|2022-08-16 07:20:00|814.2|813.4|813.3|812.3|814.5|813.6|813.2|812.2|2
1660634700000|2022-08-16 07:25:00|813.8|812.7|814.5|813.9|815|814.1|813.6|812.3|5
1660635000000|2022-08-16 07:30:00|814.4|813.8|815.9|814.9|816.8|815.6|814.4|813.8|49
1660635300000|2022-08-16 07:35:00|816.1|815.1|816.1|815.1|816.4|815.5|815|814.2|11
1660635600000|2022-08-16 07:40:00|815.7|814.9|814.5|813.5|816|815.4|814.2|813.5|13
1660635900000|2022-08-16 07:45:00|814.4|813.8|814.7|814.1|815|814.4|814.4|813.8|7
1660636200000|2022-08-16 07:50:00|814.6|814|814.4|813.8|815|814.4|814.4|813.7|8
1660636500000|2022-08-16 07:55:00|814.5|813.9|815.5|814.9|815.5|814.9|814.2|813.6|86
1660636800000|2022-08-16 08:00:00|815.4|814.8|813.4|811.9|815.4|814.8|811.9|811.2|48
1660637100000|2022-08-16 08:05:00|813.2|812.2|815.1|814.1|815.5|814.9|812.8|811.9|59
1660637400000|2022-08-16 08:10:00|815|814.5|815.2|813.7|815.3|814.5|814.6|813.7|7
1660637700000|2022-08-16 08:15:00|815|814|814.5|813.5|815.1|814.1|814.5|813.5|5
1660638000000|2022-08-16 08:20:00|814.3|813.7|812.7|811.7|815.2|814.2|812.4|811.7|30
1660638300000|2022-08-16 08:25:00|812.8|811.8|813.3|812.3|814|812.9|812.6|811.7|2
1660638600000|2022-08-16 08:30:00|813.2|812.2|809.8|808.8|813.2|812.2|808.1|807.5|168
1660638900000|2022-08-16 08:35:00|809.5|808.9|810.9|809.9|811.2|810.5|809.5|808.7|12
1660639200000|2022-08-16 08:40:00|811|810|811|810.4|811.1|810.4|810.5|809.8|11
1660639500000|2022-08-16 08:45:00|810.9|810.3|809.6|808.6|810.9|810.3|806.2|805.5|79
1660639800000|2022-08-16 08:50:00|809.3|808.7|808.8|808.2|810.2|809|808.2|807.4|19
1660640100000|2022-08-16 08:55:00|809.1|808.1|807.9|806.9|809.4|808.4|807.2|806.4|20
1660640400000|2022-08-16 09:00:00|808|807|808.9|807.4|808.9|807.7|806.9|805.8|18
1660640700000|2022-08-16 09:05:00|808.7|807.7|809.3|807.8|809.8|809.1|808.5|807.4|10
1660641000000|2022-08-16 09:10:00|809.4|807.9|811.6|811|811.9|811|809.4|807.9|27
1660641300000|2022-08-16 09:15:00|811.8|810.8|811.6|810.6|812.9|812.3|811.1|810.4|21
1660641600000|2022-08-16 09:20:00|811.3|810.7|810.3|809.3|811.9|810.9|810.1|809.3|11
1660641900000|2022-08-16 09:25:00|809.9|809.6|810.1|809.5|810.7|810.1|809.9|808.9|23
1660642200000|2022-08-16 09:30:00|810.2|809.6|810.1|809.1|811.6|810.8|809.3|808.7|69
1660642500000|2022-08-16 09:35:00|810|809|809.4|808.4|810.1|809.1|808.7|807.9|10
1660642800000|2022-08-16 09:40:00|809.2|808.6|809.8|809.2|810.2|809.2|809.2|808.4|24
1660643100000|2022-08-16 09:45:00|809.6|809|808.5|807.9|810|809.2|808.5|807.9|21
1660643400000|2022-08-16 09:50:00|808.6|808|808|807.4|808.6|808|808|807.2|11
1660643700000|2022-08-16 09:55:00|808.1|807.5|806.7|805.7|808.4|807.6|806.5|805.5|98
1660644000000|2022-08-16 10:00:00|806.6|805.6|806|805.4|806.8|806|805.5|804.8|43
1660644300000|2022-08-16 10:05:00|806.1|805.1|806|805.4|806.1|805.4|805.7|804.8|9
1660644600000|2022-08-16 10:10:00|805.9|805.3|805|804.4|806.1|805.4|804.8|804.2|11
1660644900000|2022-08-16 10:15:00|804.9|804.3|804.5|803.9|805.4|804.8|804.5|803.9|38
1660645200000|2022-08-16 10:20:00|804|803.4|803.1|802.5|804.1|803.4|802.6|801.9|179
1660645500000|2022-08-16 10:25:00|803|802.4|801.9|801.3|803.5|802.8|801.8|801.1|81
1660645800000|2022-08-16 10:30:00|802.1|801.1|802.8|802.2|803.2|802.3|801.5|800.9|41
1660646100000|2022-08-16 10:35:00|802.9|802.3|804.4|803.8|805|804.2|802.2|801.5|45
1660646400000|2022-08-16 10:40:00|804.6|803.6|803.4|802.8|805.1|804.1|803.4|802.6|27
1660646700000|2022-08-16 10:45:00|803.6|802.6|802.9|802.3|804|803.4|802.9|802.3|11
1660647000000|2022-08-16 10:50:00|803.2|802.6|803.7|803.1|804.1|803.5|802.9|802.3|20
1660647300000|2022-08-16 10:55:00|803.4|802.8|804|802.5|804|803.2|803.4|802.5|12
1660647600000|2022-08-16 11:00:00|804.1|802.6|800.9|800.3|804.1|803|800.7|799.8|43
1660647900000|2022-08-16 11:05:00|801.1|800.1|801.7|801.1|802.5|801.4|800.9|800.1|5
1660648200000|2022-08-16 11:10:00|801.4|800.7|803.9|803.3|803.9|803.3|801.4|800.7|42
1660648500000|2022-08-16 11:15:00|803.6|803|803.8|803.2|803.9|803.3|803.5|802.7|27
1660648800000|2022-08-16 11:20:00|803.9|803.3|803.5|802.9|804.3|803.7|803.4|802.7|53
1660649100000|2022-08-16 11:25:00|803.7|803.1|802.8|802.2|803.9|803.2|802.1|801.2|29
1660649400000|2022-08-16 11:30:00|802.6|802|802.5|801.9|803|802.2|802.2|801.5|9
1660649700000|2022-08-16 11:35:00|802.9|802.1|803|802.4|803.3|802.6|802.4|801.5|9
1660650000000|2022-08-16 11:40:00|803.2|802.2|803|802.4|803.6|802.9|802.7|802|24
1660650300000|2022-08-16 11:45:00|802.8|802.2|802.8|802.2|803.1|802.5|802.5|801.9|32
1660650600000|2022-08-16 11:50:00|803.1|802.5|804.5|803.5|804.6|804|803.1|802.5|35
1660650900000|2022-08-16 11:55:00|804.3|803.7|804.7|804.1|805|804.2|803.9|803.3|25
1660651200000|2022-08-16 12:00:00|804.6|804|803.8|803.2|804.6|804|803.3|802.7|38
1660651500000|2022-08-16 12:05:00|804|803|804|803.4|804.5|803.8|803.7|802.9|38
1660651800000|2022-08-16 12:10:00|804.1|803.5|802.8|802.2|804.1|803.5|802.3|801.4|29
1660652100000|2022-08-16 12:15:00|802.7|802.1|801.9|801.3|802.8|802.2|801.1|800.4|92
1660652400000|2022-08-16 12:20:00|801.8|800.8|801.5|800.9|802|801.2|801.5|800.7|15
1660652700000|2022-08-16 12:25:00|801.4|800.8|802.1|801.5|802.1|801.5|800.8|800.2|45
1660653000000|2022-08-16 12:30:00|802|801.4|802.8|801.8|802.9|802.2|801.7|800.8|36
1660653300000|2022-08-16 12:35:00|802.9|801.9|805.6|804.6|805.6|804.7|802.1|801.5|35
1660653600000|2022-08-16 12:40:00|805.5|804.9|804.5|803.9|807|806.1|803.4|802.8|83
1660656600000|2022-08-16 13:30:00|807|806|803.9|803.3|807.3|806.5|803.1|802.5|764
1660656900000|2022-08-16 13:35:00|803.7|803.1|804.7|804.1|806.9|806.3|803.7|803.1|339
1660657200000|2022-08-16 13:40:00|804.8|804.2|804.7|804.1|806.5|805.9|804.4|803.8|875
1660657500000|2022-08-16 13:45:00|805.2|804.6|809.4|808.8|810.7|810.1|805.2|804.6|642
1660657800000|2022-08-16 13:50:00|809.3|808.7|807.2|806.6|809.6|809|806.9|806.3|462
1660658100000|2022-08-16 13:55:00|807.1|806.5|807|806.4|807.9|807.3|806.4|805.8|277
1660658400000|2022-08-16 14:00:00|807.1|806.5|808.8|808.2|809.8|809.2|806|805.4|341
1660658700000|2022-08-16 14:05:00|808.7|808.1|808.7|808.1|810.6|810|808.2|807.6|169
1660659000000|2022-08-16 14:10:00|808.8|808.2|812.4|811.8|813.6|813|807.8|807.2|491
1660659300000|2022-08-16 14:15:00|812.3|811.7|814.3|813.7|816.1|815.5|812.3|811.7|693
1660659600000|2022-08-16 14:20:00|814.4|813.8|813.7|813.1|814.5|813.9|812.4|811.8|258
1660659900000|2022-08-16 14:25:00|813.8|813.2|813.4|812.8|814.9|814.3|813.1|812.3|183
1660660200000|2022-08-16 14:30:00|813.2|812.6|811.7|811.1|813.8|813.2|811.7|811|165
1660660500000|2022-08-16 14:35:00|811.5|810.9|810.6|810|812.4|811.8|809|808.4|266
1660660800000|2022-08-16 14:40:00|810.5|809.9|810.8|810.2|811.9|811.3|809|808.4|378
1660661100000|2022-08-16 14:45:00|811|810.4|811.8|811.2|812|811.4|808.9|808.3|672
1660661400000|2022-08-16 14:50:00|812|811.4|810.2|809.6|812.3|811.7|809.8|809.2|103
1660661700000|2022-08-16 14:55:00|810|809.4|810|809.4|810.8|810.2|809.1|808.5|110
1660662000000|2022-08-16 15:00:00|809.8|809.2|807.8|807.2|810.6|809.9|807.6|807|321
1660662300000|2022-08-16 15:05:00|807.9|807.3|806.6|806|807.9|807.3|806.3|805.7|170
1660662600000|2022-08-16 15:10:00|806.5|805.9|806.9|806.3|807.1|806.5|805.7|805.1|199
1660662900000|2022-08-16 15:15:00|806.8|806.2|806|805.4|807.3|806.7|805.5|804.9|166
1660663200000|2022-08-16 15:20:00|806.1|805.5|805.7|805.1|807.1|806.5|805|804.4|95
1660663500000|2022-08-16 15:25:00|805.6|805|806|805.4|806.6|806|804.8|804.2|264
1660663800000|2022-08-16 15:30:00|805.8|805.2|805.5|804.9|806|805.4|804.8|804.2|106
1660664100000|2022-08-16 15:35:00|805.8|805.2|803.5|802.9|805.8|805.2|803.4|802.8|158
1660664400000|2022-08-16 15:40:00|803.4|802.8|804|803.4|804.3|803.7|802.5|801.9|143
1660664700000|2022-08-16 15:45:00|803.9|803.3|802.5|801.9|804.1|803.3|801.7|801.1|123
1660665000000|2022-08-16 15:50:00|802.6|802|798.1|797.5|802.6|802|798.1|797.5|453
1660665300000|2022-08-16 15:55:00|798.2|797.6|798.5|797.9|800.2|799.6|797.8|797.2|187
1660665600000|2022-08-16 16:00:00|798.6|798|797.9|797.3|798.6|798|796.3|795.7|219
1660665900000|2022-08-16 16:05:00|797.8|797.2|798.9|798.3|798.9|798.3|797.4|796.8|117
1660666200000|2022-08-16 16:10:00|799.1|798.5|798.3|797.7|799.4|798.8|796.5|795.9|169
1660666500000|2022-08-16 16:15:00|798.1|797.5|800|799.4|800.1|799.5|797.3|796.7|102
1660666800000|2022-08-16 16:20:00|799.9|799.3|799.2|798.6|800.3|799.7|798.9|798.3|68
1660667100000|2022-08-16 16:25:00|799|798.4|799.3|798.7|799.9|799.3|797|796.4|158
1660667400000|2022-08-16 16:30:00|799.2|798.6|797.3|796.7|799.7|799.1|796.5|795.9|230
1660667700000|2022-08-16 16:35:00|797.4|796.8|799.9|799.3|800.2|799.6|797.4|796.8|210
1660668000000|2022-08-16 16:40:00|800|799.4|799.4|798.8|800.1|799.5|798.8|798.2|140
1660668300000|2022-08-16 16:45:00|799.2|798.6|801|800.4|801|800.4|798.9|798.3|103
1660668600000|2022-08-16 16:50:00|800.9|800.3|802.1|801.5|802.2|801.6|800.9|800.3|65
1660668900000|2022-08-16 16:55:00|802.2|801.6|802.5|801.9|803.2|802.6|802|801.4|83
1660669200000|2022-08-16 17:00:00|802.6|802|803.2|802.6|803.2|802.6|802.4|801.8|80
1660669500000|2022-08-16 17:05:00|803.1|802.5|802.6|802|803.2|802.6|802.4|801.8|102
1660669800000|2022-08-16 17:10:00|802.5|801.9|801.7|801.1|804|803.4|801.3|800.7|315
1660670100000|2022-08-16 17:15:00|801.6|801|802.4|801.8|802.4|801.8|801.4|800.8|56
1660670400000|2022-08-16 17:20:00|802.3|801.7|803|802.4|803.4|802.8|801.7|801.1|49
1660670700000|2022-08-16 17:25:00|803.1|802.5|800.9|800.3|803.1|802.5|800.8|800.2|81
1660671000000|2022-08-16 17:30:00|801|800.4|801.4|800.8|801.9|801.3|801|800.4|197
1660671300000|2022-08-16 17:35:00|801.5|800.9|800.9|800.3|801.7|801.1|800.9|800.3|27
1660671600000|2022-08-16 17:40:00|801|800.4|800.2|799.6|801|800.4|799.9|799.3|67
1660671900000|2022-08-16 17:45:00|800.3|799.7|799.9|799.3|800.3|799.7|799.1|798.5|90
1660672200000|2022-08-16 17:50:00|800|799.4|799.4|798.8|800.5|799.9|799.3|798.7|79
1660672500000|2022-08-16 17:55:00|799.7|799.1|798|797.4|799.7|799.1|797.7|797.1|101
1660672800000|2022-08-16 18:00:00|797.9|797.3|799.2|798.6|799.2|798.6|797.4|796.8|167
1660673100000|2022-08-16 18:05:00|799.1|798.5|798.1|797.5|799.2|798.6|797.7|797.1|197
1660673400000|2022-08-16 18:10:00|798.2|797.6|800|799.4|800.7|800.1|797.6|797|1101
1660673700000|2022-08-16 18:15:00|799.8|799.2|799.7|799.1|800.4|799.8|799.3|798.7|489
1660694400000|2022-08-17 00:00:00|799.8|799.2|802.7|801.7|802.9|801.8|799.8|798.9|86
1660694700000|2022-08-17 00:05:00|802.4|801.8|801.4|800.8|802.7|802.1|801.1|800.3|14
1660695000000|2022-08-17 00:10:00|801.7|800.7|801.7|800.7|802.3|801.2|800.3|799.5|21
1660695300000|2022-08-17 00:15:00|801.5|800.9|803.1|802.5|803.8|802.9|801.5|800.9|20
1660695600000|2022-08-17 00:20:00|803.5|802.7|800.5|799.9|803.5|802.7|800.5|799.4|10
1660695900000|2022-08-17 00:25:00|800.8|799.8|800.9|800.3|801.3|800.6|800.2|799.5|121
1660696200000|2022-08-17 00:30:00|800.6|800|798.5|797.9|800.6|800|798.2|797.3|108
1660696500000|2022-08-17 00:35:00|798.8|797.8|800|799|800|799.2|798.5|797.7|11
1660696800000|2022-08-17 00:40:00|800.1|799.1|800.5|799.5|801.1|800.3|799.9|799|43
1660697100000|2022-08-17 00:45:00|800.4|799.8|802.1|801.5|802.4|801.7|800.4|799.8|9
1660697400000|2022-08-17 00:50:00|802|801.4|802.8|802.2|803.6|802.7|801.7|801|41
1660697700000|2022-08-17 00:55:00|803|802|802.5|801.5|803.6|803|802.3|801.4|35
1660698000000|2022-08-17 01:00:00|802.4|801.8|803|802|803.2|802.4|802.4|801.5|3
1660698300000|2022-08-17 01:05:00|802.9|802.3|803|802|803.6|803|802.7|801.9|4
1660698600000|2022-08-17 01:10:00|803.1|802.4|803|802|803.3|802.6|803|802|2
1660698900000|2022-08-17 01:15:00|802.9|802.3|803.2|802.2|803.9|803.1|802.9|802.1|18
1660699200000|2022-08-17 01:20:00|803.3|802.3|805|804|805|804.3|803.2|802.2|23
1660699500000|2022-08-17 01:25:00|804.9|803.9|804.6|804|805.4|804.5|804.6|803.9|9
1660699800000|2022-08-17 01:30:00|804.5|803.9|804.2|802.7|804.7|803.9|803.9|802.7|3
1660700100000|2022-08-17 01:35:00|803.9|802.9|803.5|802.5|804.2|803|802.6|801.9|17
1660700400000|2022-08-17 01:40:00|803.4|802.4|803.3|802.7|803.6|803|803.3|802.4|3
1660700700000|2022-08-17 01:45:00|803.5|802.9|804.2|803.6|804.2|803.6|803.5|802.8|3
1660701000000|2022-08-17 01:50:00|804.3|803.7|803.9|802.9|804.3|803.7|803.4|802.5|0
1660701300000|2022-08-17 01:55:00|804|803|805.1|804.5|805.5|804.8|803.9|802.9|15
1660701600000|2022-08-17 02:00:00|805.2|804.6|805.2|804.6|805.2|804.6|805|804.4|7
1660701900000|2022-08-17 02:05:00|805.1|804.5|805.9|804.9|805.9|805.3|805.1|804.5|1
1660702200000|2022-08-17 02:10:00|806.2|804.7|805.9|804.9|806.2|805.1|805.1|804.4|14
1660702500000|2022-08-17 02:15:00|806.2|804.7|807.5|806.9|808.2|807.5|805.9|804.7|33
1660702800000|2022-08-17 02:20:00|807.3|806.5|808.1|807.5|808.1|807.5|807.3|806.5|2
1660703100000|2022-08-17 02:25:00|808|807.4|808.1|807.1|808.2|807.4|807.7|806.7|0
1660703400000|2022-08-17 02:30:00|808.3|806.8|808.1|807.1|808.3|807.6|807.7|806.8|13
1660703700000|2022-08-17 02:35:00|807.7|807.2|807.3|806.7|808.2|807.4|807.2|806.4|3
1660704000000|2022-08-17 02:40:00|807.5|806.5|807.3|806.7|807.8|807|807.1|806.3|3
1660704300000|2022-08-17 02:45:00|807.4|806.8|807.5|806.5|807.6|807|806.5|805.9|3
1660704600000|2022-08-17 02:50:00|807.6|806.6|808|807.4|808|807.4|806.6|806|21
1660704900000|2022-08-17 02:55:00|807.7|807.1|808|807.4|808.1|807.5|807.4|806.7|10
1660705200000|2022-08-17 03:00:00|807.9|807.3|807.9|807.3|808|807.4|807.9|807.3|5
1660705500000|2022-08-17 03:05:00|807.7|807.1|807.4|806.4|807.9|807.1|807|806.2|12
1660705800000|2022-08-17 03:10:00|807.3|806.3|806.2|805.2|807.3|806.3|806.2|805.2|10
1660706100000|2022-08-17 03:15:00|806.1|805.5|805.5|804.9|806.2|805.5|805.1|804.4|13
1660706400000|2022-08-17 03:20:00|805.4|804.8|806.3|805.3|806.4|805.7|805.4|804.6|4
1660706700000|2022-08-17 03:25:00|806.1|805.5|806.7|806.1|807.4|806.1|806.1|805.2|0
1660707000000|2022-08-17 03:30:00|806.8|806.2|807.3|806.3|807.4|806.6|806.5|805.2|7
1660707300000|2022-08-17 03:35:00|807.5|806|807.3|805.8|807.5|806.2|806.9|805.7|0
1660707600000|2022-08-17 03:40:00|807.4|805.9|807.2|806.2|807.4|806.4|806.7|805.7|1
1660707900000|2022-08-17 03:45:00|806.9|806.3|806.9|805.9|807.2|806.4|806.9|805.9|2
1660708200000|2022-08-17 03:50:00|806.8|805.8|806.8|805.8|806.9|805.9|806.7|805.4|0
1660708500000|2022-08-17 03:55:00|807.2|805.7|806.9|805.9|807.2|806|806.8|805.5|11
1660708800000|2022-08-17 04:00:00|807|805.5|807.3|806.3|807.3|806.4|806.2|805.2|19
1660709100000|2022-08-17 04:05:00|807.4|806.7|808.1|807.1|808.1|807.3|807.4|806.7|14
1660709400000|2022-08-17 04:10:00|807.9|807.3|808.6|808|808.7|808.1|807.9|807.1|7
1660709700000|2022-08-17 04:15:00|808.7|808.1|808.2|807.6|808.8|808.2|808.2|807.6|3
1660710000000|2022-08-17 04:20:00|808.6|807.9|808.9|807.9|809|808.3|808.5|807.6|3
1660710300000|2022-08-17 04:25:00|808.7|808.1|808.9|808.3|809|808.4|808.7|808.1|4
1660710600000|2022-08-17 04:30:00|808.7|808.1|808.7|808.1|809|808.4|808.6|808|2
1660710900000|2022-08-17 04:35:00|808.6|808|808.6|808|808.9|808.3|808.6|807.8|4
1660711200000|2022-08-17 04:40:00|808.8|807.8|808.9|807.9|808.9|808.3|808.6|807.8|1
1660711500000|2022-08-17 04:45:00|808.8|808.3|808.9|808.3|808.9|808.3|808.6|807.9|0
1660711800000|2022-08-17 04:50:00|809|808.4|809.1|808.5|809.1|808.5|809|808.4|4
1660712100000|2022-08-17 04:55:00|809|808.4|808.8|807.8|809.1|808.5|808.5|807.7|10
1660712400000|2022-08-17 05:00:00|809|808|809.2|808.2|809.2|808.4|808.8|807.9|5
1660712700000|2022-08-17 05:05:00|808.9|808.3|807.3|806.7|809.1|808.3|807.3|806.5|3
1660713000000|2022-08-17 05:10:00|807.5|806.5|807.6|807|807.7|807.1|807.1|806.5|2
1660713300000|2022-08-17 05:15:00|808|807.4|808.1|807.5|808.2|807.5|807.9|807.1|12
1660713600000|2022-08-17 05:20:00|807.9|807.1|807.6|806.6|808.1|807.3|807.5|806.6|3
1660713900000|2022-08-17 05:25:00|807.4|806.8|808.2|807.2|808.2|807.3|807.1|806.3|6
1660714200000|2022-08-17 05:30:00|808|807.4|809.2|808.2|809.2|808.6|808|807.4|14
1660714500000|2022-08-17 05:35:00|809.1|808.5|809.9|809.3|810.2|809.6|809|808.4|18
1660714800000|2022-08-17 05:40:00|809.8|809.2|811|810.4|811.5|810.7|809.8|808.9|30
1660715100000|2022-08-17 05:45:00|811.1|810.5|810.1|809.5|811.1|810.5|809.7|808.6|11
1660715400000|2022-08-17 05:50:00|810|809.4|810.6|809.6|811|810|810|809.2|2
1660715700000|2022-08-17 05:55:00|810.5|809.9|810.5|809|811|810.2|809.9|809|5
1660716000000|2022-08-17 06:00:00|810.3|809.3|810.1|809.5|811|810.3|810.1|809.2|23
1660716300000|2022-08-17 06:05:00|810.3|809.3|810.6|809.6|810.7|809.9|809.9|809.1|3
1660716600000|2022-08-17 06:10:00|810.7|809.2|809.9|808.9|810.8|809.8|809.7|808.5|3
1660716900000|2022-08-17 06:15:00|809.8|808.8|809.8|809.2|810.2|809.2|809.3|808.4|6
1660717200000|2022-08-17 06:20:00|809.7|808.7|809.6|808.6|810.2|809.2|809.5|808.5|1
1660717500000|2022-08-17 06:25:00|809.4|808.8|809.5|808.9|810.2|809.4|809.4|808.5|2
1660717800000|2022-08-17 06:30:00|809.6|809|808.2|807.6|809.9|809|808.1|807.5|5
1660718100000|2022-08-17 06:35:00|808.3|807.7|809.6|808.6|809.6|808.9|808.3|807.6|5
1660718400000|2022-08-17 06:40:00|809.8|808.3|809.6|808.6|809.8|808.6|809.3|808.2|0
1660718700000|2022-08-17 06:45:00|809.5|808.9|809.7|809.1|810.2|809.5|809.4|808.6|2
1660719000000|2022-08-17 06:50:00|809.6|809|809.1|808.1|809.9|809.2|808.6|807.7|6
1660719300000|2022-08-17 06:55:00|809|808|808.5|807.9|809.1|808.4|808.5|807.9|2
1660719600000|2022-08-17 07:00:00|808.4|807.8|809.3|808.7|810|809.3|808.4|807.8|8
1660719900000|2022-08-17 07:05:00|809|808.4|808.8|807.8|809.5|808.4|808.4|807.5|10
1660720200000|2022-08-17 07:10:00|808.5|807.9|807.9|807.3|808.5|807.9|806.8|806|21
1660720500000|2022-08-17 07:15:00|808|807.4|808.2|807.6|808.5|807.7|807.9|807.3|6
1660720800000|2022-08-17 07:20:00|808|807|806.2|805.6|808.2|807.4|806.2|805.6|28
1660721100000|2022-08-17 07:25:00|806|805|807.2|806.2|807.3|806.5|804.9|804.3|49
1660721400000|2022-08-17 07:30:00|807|806.4|807.3|806.3|807.4|806.6|806.9|805.6|1
1660721700000|2022-08-17 07:35:00|806.9|806|806.3|805.3|807.2|806.1|805.9|805|3
1660722000000|2022-08-17 07:40:00|806.6|805.6|806.1|805.1|806.7|805.6|805.8|804.7|2
1660722300000|2022-08-17 07:45:00|806.5|805.5|807.3|806.7|808.2|807|806.1|804.9|11
1660722600000|2022-08-17 07:50:00|807.7|807|807.6|806.6|808|807.1|807.4|806.2|2
1660722900000|2022-08-17 07:55:00|807.4|806.8|808.1|807.1|808.4|807.5|807.3|806.5|4
1660723200000|2022-08-17 08:00:00|807.9|807.3|807|806|808.1|807.5|806.5|805.7|7
1660723500000|2022-08-17 08:05:00|806.8|806.2|806.9|806.3|807.2|806.4|806.5|805.9|31
1660723800000|2022-08-17 08:10:00|807.1|806.1|807.1|806.5|807.7|807|806.6|806|5
1660724100000|2022-08-17 08:15:00|807.3|806.7|808.2|807.2|808.2|807.4|807.1|806.5|11
1660724400000|2022-08-17 08:20:00|807.9|807.3|807.7|806.2|808.1|807.3|807.4|806.2|2
1660724700000|2022-08-17 08:25:00|807.5|806.5|807.4|806.8|808|807|807|806.1|3
1660725000000|2022-08-17 08:30:00|807.5|806.5|807.6|807|807.6|807|807.4|806|2
1660725300000|2022-08-17 08:35:00|807.5|806.9|807.4|806.8|807.7|807.1|807.3|806.5|5
1660725600000|2022-08-17 08:40:00|807.7|806.7|807|806.4|807.7|807|806.6|806|7
1660725900000|2022-08-17 08:45:00|807.3|806.7|803.4|802.4|807.3|806.7|803|802|59
1660726200000|2022-08-17 08:50:00|803.3|802.3|804|803|804.4|803.7|802.7|801.7|86
1660726500000|2022-08-17 08:55:00|804.2|802.7|805|804|805.3|804|802.5|801.7|14
1660726800000|2022-08-17 09:00:00|805.2|803.7|805.3|803.8|805.5|804.4|804.7|803.7|14
1660727100000|2022-08-17 09:05:00|805.1|804.1|805.4|803.9|805.7|804.7|803.7|802.6|8
1660727400000|2022-08-17 09:10:00|805.3|803.8|804.7|804.1|805.4|804.1|804.7|803.8|3
1660727700000|2022-08-17 09:15:00|804.5|803.9|801.4|800.8|804.5|803.9|800.9|800.2|47
1660728000000|2022-08-17 09:20:00|801.3|800.7|799.9|799.3|801.5|800.7|799|798.4|36
1660728300000|2022-08-17 09:25:00|800.4|799.4|799.6|798.6|800.4|799.6|799.6|798.5|15
1660728600000|2022-08-17 09:30:00|800|799|800.2|799.2|801|800.2|799.2|798.5|20
1660728900000|2022-08-17 09:35:00|800.1|799.5|800.3|799.7|800.5|799.7|799.8|799|11
1660729200000|2022-08-17 09:40:00|800.5|799.5|800.4|799.4|801|800.2|799.8|798.9|8
1660729500000|2022-08-17 09:45:00|800.5|799.5|801.3|800.3|802|800.8|799.3|798.7|22
1660729800000|2022-08-17 09:50:00|801.2|800.2|801.3|799.8|801.6|800.2|800.4|799.1|6
1660730100000|2022-08-17 09:55:00|801|800|800.7|799.2|801.3|800.6|800.3|799.2|3
1660730400000|2022-08-17 10:00:00|800.6|799.1|801.5|800.5|801.5|800.6|800|799|115
1660730700000|2022-08-17 10:05:00|801.6|800.6|802.9|802.3|803|802.3|801.3|800.5|48
1660731000000|2022-08-17 10:10:00|803|802|804|803.4|804.4|803.6|802.4|801.6|28
1660731300000|2022-08-17 10:15:00|804.3|803.3|804.4|803.4|805.1|804.2|804|803|3
1660731600000|2022-08-17 10:20:00|804.2|803.6|803.7|803.1|804.6|803.6|803.5|802.5|2
1660731900000|2022-08-17 10:25:00|803.9|802.9|803.2|802.6|803.9|803.1|802.8|802|10
1660732200000|2022-08-17 10:30:00|803.3|802.7|803|802|803.3|802.7|801.9|801.3|12
1660732500000|2022-08-17 10:35:00|802.6|801.5|803.4|801.9|803.5|802.5|802|801.3|4
1660732800000|2022-08-17 10:40:00|803.3|801.8|802.5|801.5|803.3|802|801.5|800.9|13
1660733100000|2022-08-17 10:45:00|802.7|801.7|801.7|800.7|802.7|801.8|801.2|800.5|10
1660733400000|2022-08-17 10:50:00|801.4|800.8|802.5|801.9|802.8|801.9|801.2|800.5|14
1660733700000|2022-08-17 10:55:00|802.6|802|802.6|801.6|803.3|802|801.8|801|7
1660734000000|2022-08-17 11:00:00|802.9|801.4|801.8|800.8|803.1|801.7|800.7|799.9|22
1660734300000|2022-08-17 11:05:00|801.6|801|802.8|801.3|802.8|801.3|801.3|800|14
1660734600000|2022-08-17 11:10:00|802.5|801.5|802.8|801.8|803|801.8|802.5|801.3|2
1660734900000|2022-08-17 11:15:00|802.4|801.5|801.8|800.3|802.5|801.9|801.4|800.1|10
1660735200000|2022-08-17 11:20:00|801.5|800.5|802.3|801.3|802.5|801.3|801.1|800.5|22
1660735500000|2022-08-17 11:25:00|802.5|801|801.7|801.1|802.5|801.6|801.2|800.4|13
1660735800000|2022-08-17 11:30:00|802.2|801.2|801.9|801.3|802.3|801.3|801.7|800.5|6
1660736100000|2022-08-17 11:35:00|802.2|801.2|802|801|802.8|802|801.6|800.9|9
1660736400000|2022-08-17 11:40:00|802.1|801.1|802.2|801.6|802.5|801.8|800.8|800.2|14
1660736700000|2022-08-17 11:45:00|802.1|801.5|802.4|801.8|802.4|801.8|800.9|800.2|18
1660737000000|2022-08-17 11:50:00|802.3|801.7|803.8|802.8|804|803.3|802.3|801.6|24
1660737300000|2022-08-17 11:55:00|803.7|803.1|803.7|803.1|804.1|803.3|803.3|802.7|19
1660737600000|2022-08-17 12:00:00|803.9|803.3|803.7|803.1|803.9|803.3|802.8|802.2|17
1660737900000|2022-08-17 12:05:00|803.8|802.8|805.2|804.6|805.8|805|803.2|802.5|13
1660738200000|2022-08-17 12:10:00|805.1|804.5|805|804.4|805.6|804.8|804.7|804.1|14
1660738500000|2022-08-17 12:15:00|805.1|804.5|806.7|805.7|806.7|806.1|804.9|804.3|60
1660738800000|2022-08-17 12:20:00|806.5|805.9|807.2|806.2|807.5|806.6|805.8|805|19
1660739100000|2022-08-17 12:25:00|806.9|806.3|806|805|807.2|806.3|804.9|804.3|34
1660739400000|2022-08-17 12:30:00|806.2|805.2|805.8|805.2|807|805.7|805|804.2|20
1660739700000|2022-08-17 12:35:00|806|805|805.6|805|806|805.2|804.9|804.1|63
1660740000000|2022-08-17 12:40:00|805.5|804.9|806|805.4|807.8|807.2|805.5|804.9|36
1660743000000|2022-08-17 13:30:00|802.2|801.6|793.8|793.2|803.8|803|792.7|792|1404
1660743300000|2022-08-17 13:35:00|794|793|787.2|786.6|794.5|793.9|785.2|784.6|1310
1660743600000|2022-08-17 13:40:00|787.1|786.5|784.3|783.7|788.9|788.3|784.3|783.7|522
1660743900000|2022-08-17 13:45:00|784.4|783.8|785.9|785.3|787|786.4|783.4|782.8|467
1660744200000|2022-08-17 13:50:00|786|785|785.7|785.1|786.3|785.7|784|783.4|145
1660744500000|2022-08-17 13:55:00|785.6|785|782.9|782.3|785.7|785.1|781|780.4|430
1660744800000|2022-08-17 14:00:00|783|782.4|782.3|781.7|783.1|782.5|780.3|779.7|311
1660745100000|2022-08-17 14:05:00|782.1|781.5|783.5|782.9|784.3|783.7|781.4|780.6|402
1660745400000|2022-08-17 14:10:00|783.6|783|787|786.4|787|786.4|783.6|783|306
1660745700000|2022-08-17 14:15:00|786.9|786.3|788.7|788.1|788.7|788.1|785.7|785.1|458
1660746000000|2022-08-17 14:20:00|788.6|788|786.7|786.1|788.8|788.2|785.9|785.3|247
1660746300000|2022-08-17 14:25:00|786.6|786|784.7|784.1|788|787.4|783.2|782.6|436
1660746600000|2022-08-17 14:30:00|784.5|783.9|784.6|784|785.9|785.2|783.4|782.8|159
1660746900000|2022-08-17 14:35:00|784.5|783.9|782.1|781.5|786.5|785.9|782|781.4|166
1660747200000|2022-08-17 14:40:00|782|781.4|781.3|780.7|783.6|783|780.2|779.5|372
1660747500000|2022-08-17 14:45:00|781.4|780.8|782.1|781.5|782.8|782.2|780.8|780.2|201
1660747800000|2022-08-17 14:50:00|781.9|781.3|781.2|780.6|783.4|782.8|781.1|780.5|336
1660748100000|2022-08-17 14:55:00|781.3|780.7|782.7|782.1|783.1|782.5|779.6|779|785
1660748400000|2022-08-17 15:00:00|782.3|781.7|779.8|779.2|783.3|782.7|779.8|779.2|241
1660748700000|2022-08-17 15:05:00|780|779.4|774.6|774|780.1|779.5|774.6|773.8|445
1660749000000|2022-08-17 15:10:00|774.7|774.1|777.4|776.8|779.4|778.8|774.6|774|556
1660749300000|2022-08-17 15:15:00|777.2|776.6|778.6|778|779.4|778.8|775.6|774.9|179
1660749600000|2022-08-17 15:20:00|778.4|777.8|774.8|774.2|778.4|777.8|774.7|774.1|225
1660749900000|2022-08-17 15:25:00|774.9|774.3|778.4|777.8|778.5|777.9|774.6|774|238
1660750200000|2022-08-17 15:30:00|778.5|777.9|779.5|778.9|780|779.4|777.9|777.3|279
1660750500000|2022-08-17 15:35:00|779.6|779|780.3|779.7|781.2|780.6|779|778.2|178
1660750800000|2022-08-17 15:40:00|780.4|779.8|779.9|779.3|780.9|780.3|779.3|778.7|123
1660751100000|2022-08-17 15:45:00|780.2|779.6|782.8|782.2|783.8|783.2|779.9|779.3|234
1660751400000|2022-08-17 15:50:00|782.9|782.3|781.7|781.1|782.9|782.3|779.8|779.2|171
1660751700000|2022-08-17 15:55:00|781.9|781.3|783.4|782.8|784.3|783.7|781|780.4|215
1660752000000|2022-08-17 16:00:00|782.9|782.3|783.9|783.3|785|784.3|782.8|782.1|106
1660752300000|2022-08-17 16:05:00|783.8|783.2|783.4|782.8|784.4|783.8|782.4|781.8|90
1660752600000|2022-08-17 16:10:00|783.8|783.2|784.3|783.7|785|784.3|782.9|782.3|118
1660752900000|2022-08-17 16:15:00|784.5|783.9|784.9|784.3|785.8|785.2|783.8|783.2|77
1660753200000|2022-08-17 16:20:00|784.8|784.2|785.1|784.5|786.2|785.6|784.8|784.2|117
1660753500000|2022-08-17 16:25:00|785.2|784.2|787.3|786.7|787.4|786.8|784.4|783.8|315
1660753800000|2022-08-17 16:30:00|787.4|786.8|785.7|785.1|787.9|787.3|785.7|785.1|154
1660754100000|2022-08-17 16:35:00|785.8|785.2|785.9|785.3|786.1|785.5|784.8|784.2|53
1660754400000|2022-08-17 16:40:00|786.4|785.8|785|784.4|786.8|786.2|784.7|784.1|125
1660754700000|2022-08-17 16:45:00|785.1|784.5|785.1|784.5|786|785.4|784.3|783.7|290
1660755000000|2022-08-17 16:50:00|785.2|784.6|784.3|783.7|785.6|785|784.3|783.7|54
1660755300000|2022-08-17 16:55:00|784.5|783.9|783.2|782.6|784.8|784.2|783.1|782.5|85
1660755600000|2022-08-17 17:00:00|783.4|782.8|782|781.4|783.4|782.8|781.3|780.7|267
1660755900000|2022-08-17 17:05:00|781.7|781.1|782.5|781.9|783.4|782.8|781.5|780.9|199
1660756200000|2022-08-17 17:10:00|782.4|781.8|782|781.4|782.7|782.1|781.7|781.1|190
1660756500000|2022-08-17 17:15:00|781.9|781.3|783.4|782.8|783.8|783.2|781.7|781.1|76
1660756800000|2022-08-17 17:20:00|783.3|782.7|783.2|782.6|783.9|783.3|783.2|782.5|80
1660757100000|2022-08-17 17:25:00|783.3|782.7|782.9|782.3|783.5|782.9|782.9|782.3|253
1660757400000|2022-08-17 17:30:00|783|782.4|781.6|781|783|782.4|781.5|780.9|111
1660757700000|2022-08-17 17:35:00|781.7|781.1|780.7|780.1|781.8|781.2|779.6|779|627
1660758000000|2022-08-17 17:40:00|780.5|779.9|779|778.4|780.9|780.2|778.7|778.1|129
1660758300000|2022-08-17 17:45:00|779.1|778.5|781.5|780.9|782.1|781.5|778.8|778.2|189
1660758600000|2022-08-17 17:50:00|781.4|780.8|780.9|780.3|781.9|781.3|780.3|779.7|135
1660758900000|2022-08-17 17:55:00|781|780.4|781.2|780.6|781.2|780.6|779.9|779.3|54
1660759200000|2022-08-17 18:00:00|781|780.4|782|781.4|782.9|782.3|781|780.4|235
1660759500000|2022-08-17 18:05:00|782.2|781.6|781.6|781|782.2|781.6|780|779.4|652
1660759800000|2022-08-17 18:10:00|781.4|780.8|777.8|777.2|781.6|781|777.1|776.5|1269
1660760100000|2022-08-17 18:15:00|777.7|777.1|778|777.4|778.9|778.3|776.9|776.3|796
1660780800000|2022-08-18 00:00:00|779.4|778.4|778.4|777.8|780.7|780.1|778.3|777.4|78
1660781100000|2022-08-18 00:05:00|778.3|777.7|779.6|779|780.3|779.6|778.2|777.6|17
1660781400000|2022-08-18 00:10:00|779.7|779.1|779.8|779.2|780.5|779.8|779.7|778.9|11
1660781700000|2022-08-18 00:15:00|780|779.4|779.6|779|780.5|779.7|779.5|778.9|9
1660782000000|2022-08-18 00:20:00|779.7|779.1|779.3|778.3|780.1|779.2|779.1|778.3|7
1660782300000|2022-08-18 00:25:00|779.1|778.5|777.8|777.2|779.6|778.6|777.7|777.1|16
1660782600000|2022-08-18 00:30:00|777.7|777.1|777.2|776.6|777.8|777.2|776.8|776|27
1660782900000|2022-08-18 00:35:00|777.1|776.5|776.3|775.3|777.1|776.5|775.7|775|26
1660783200000|2022-08-18 00:40:00|776.2|775.2|774.3|773.7|776.2|775.4|773.1|772.3|77
1660783500000|2022-08-18 00:45:00|774.2|773.6|774.6|774|775|774.3|774.1|773.4|20
1660783800000|2022-08-18 00:50:00|774.5|773.9|774.9|774.3|775|774.3|774.1|773.4|13
1660784100000|2022-08-18 00:55:00|774.7|773.7|775.7|775.1|776|775.1|774.4|773.7|47
1660784400000|2022-08-18 01:00:00|775.6|775|775.7|775.1|776.2|775.3|775|774.4|40
1660784700000|2022-08-18 01:05:00|775.8|775.2|775.8|775.2|776.3|775.5|775.7|775|14
1660785000000|2022-08-18 01:10:00|775.7|775.1|775.9|775.3|776.3|775.4|775.7|775.1|13
1660785300000|2022-08-18 01:15:00|775.8|775.2|777.2|776.2|777.2|776.3|775.8|775|8
1660785600000|2022-08-18 01:20:00|776.9|776.3|776.9|776.3|777.2|776.5|776.7|776|1
1660785900000|2022-08-18 01:25:00|776.8|776.2|777.2|776.6|777.4|776.6|776.8|776.1|5
1660786200000|2022-08-18 01:30:00|776.9|776.3|776.1|775.1|777|776.3|775.7|775|6
1660786500000|2022-08-18 01:35:00|776.3|775.3|777.1|776.5|777.2|776.5|775.9|775.3|17
1660786800000|2022-08-18 01:40:00|777.3|776.3|776.7|776.1|777.3|776.5|776.5|775.8|2
1660787100000|2022-08-18 01:45:00|776.9|775.9|776.2|775.2|776.9|776|775.8|775.1|3
1660787400000|2022-08-18 01:50:00|776.4|774.9|775.5|774.9|776.4|775.3|774.9|774.1|16
1660787700000|2022-08-18 01:55:00|775.7|775.1|776.7|776.1|777|776.4|775.7|775.1|14
1660788000000|2022-08-18 02:00:00|776.8|776.2|776.8|776.2|776.8|776.2|775.8|775.2|20
1660788300000|2022-08-18 02:05:00|776.7|776.1|776.3|775.7|776.8|776.2|775.6|775|23
1660788600000|2022-08-18 02:10:00|776.5|775.5|774.6|774|776.5|775.7|774.5|773.9|9
1660788900000|2022-08-18 02:15:00|774.4|773.8|775.1|774.1|775.8|774.8|774.4|773.7|10
1660789200000|2022-08-18 02:20:00|775|774|775.4|774.4|775.5|774.7|774.6|773.6|4
1660789500000|2022-08-18 02:25:00|775.1|774.5|775.1|774.5|775.5|774.8|775.1|774.2|2
1660789800000|2022-08-18 02:30:00|775|774.4|775|774|775.2|774.5|774.4|773.6|6
1660790100000|2022-08-18 02:35:00|774.9|773.9|775.2|774.2|775.3|774.5|774.2|773.6|5
1660790400000|2022-08-18 02:40:00|775.3|774.3|776|775.4|776.3|775.6|775.3|774.3|5
1660790700000|2022-08-18 02:45:00|775.9|775.3|775.5|774.9|776|775.4|775.3|774.7|2
1660791000000|2022-08-18 02:50:00|775.9|775|775.5|774.9|776|775.2|775.3|774.5|3
1660791300000|2022-08-18 02:55:00|775.4|774.8|775.5|774.9|775.9|775|775.3|774.5|4
1660791600000|2022-08-18 03:00:00|775.8|774.8|775.4|774.4|775.8|775|775.2|774.2|0
1660791900000|2022-08-18 03:05:00|775.7|774.2|775.3|774.7|775.7|774.8|775.2|774.2|0
1660792200000|2022-08-18 03:10:00|775.5|774.5|775.4|774.4|775.7|774.9|775.2|774.2|0
1660792500000|2022-08-18 03:15:00|775.7|774.2|775.5|774.5|775.7|774.8|775.2|774.2|311
1660792800000|2022-08-18 03:20:00|775.3|774.7|774.6|774|775.5|774.8|774.4|773.8|8
1660793100000|2022-08-18 03:25:00|774.9|773.9|776|775|776.1|775.3|774.6|773.8|4
1660793400000|2022-08-18 03:30:00|775.9|774.9|775.7|774.7|775.9|775.2|775.6|774.7|0
1660793700000|2022-08-18 03:35:00|775.8|774.8|775.6|774.6|776.1|775.2|775.5|774.5|0
1660794000000|2022-08-18 03:40:00|775.9|774.4|775.6|775|775.9|775.1|775.3|774.3|2
1660794300000|2022-08-18 03:45:00|775.8|774.8|775.8|775.2|776.1|775.3|775.6|774.6|1
1660794600000|2022-08-18 03:50:00|775.7|775.1|775.4|774.8|775.8|775.2|775.4|774.8|0
1660794900000|2022-08-18 03:55:00|775.3|774.7|773.8|773.2|775.9|775.3|773.6|773|19
1660795200000|2022-08-18 04:00:00|773.9|773.3|775|774|775.1|774.2|773.9|773.3|5
1660795500000|2022-08-18 04:05:00|774.8|774.2|774.9|774.3|775.3|774.4|774.8|774.2|0
1660795800000|2022-08-18 04:10:00|774.8|774.2|774.9|774.3|775.4|774.8|774.5|773.9|14
1660796100000|2022-08-18 04:15:00|775|774.4|774.4|773.8|775.2|774.6|773.9|773.3|28
1660796400000|2022-08-18 04:20:00|774.7|774.1|775.4|774.4|775.4|774.6|774.7|774.1|1
1660796700000|2022-08-18 04:25:00|774.9|774.3|775.2|774.6|775.4|774.7|774.9|774.2|6
1660797000000|2022-08-18 04:30:00|775.1|774.5|773.7|773.1|775.1|774.5|773.4|772.7|12
1660797300000|2022-08-18 04:35:00|773.8|773.2|773.4|772.8|774|773.4|773.4|772.8|3
1660797600000|2022-08-18 04:40:00|773.5|772.5|772.4|771.8|773.5|772.5|771.8|771|27
1660797900000|2022-08-18 04:45:00|772.6|772|772.3|771.7|772.9|772.2|772.1|771.5|6
1660798200000|2022-08-18 04:50:00|772.2|771.6|772.5|771.9|772.5|771.9|772|771.4|2
1660798500000|2022-08-18 04:55:00|772.2|771.6|771.8|771.2|772.5|771.8|771.8|771|14
1660798800000|2022-08-18 05:00:00|771.7|771.1|772.1|770.6|772.1|771.3|771.2|770.5|31
1660799100000|2022-08-18 05:05:00|771.9|770.9|772.5|771.5|772.5|771.7|771.7|770.9|2
1660799400000|2022-08-18 05:10:00|772.3|771.7|773.1|772.1|773.1|772.5|772.3|771.5|2
1660799700000|2022-08-18 05:15:00|773|772|772.6|771.6|773.4|772.3|772.3|771.6|3
1660800000000|2022-08-18 05:20:00|772.8|771.8|772.8|771.8|772.8|772|772.3|771.7|3
1660800300000|2022-08-18 05:25:00|772.7|772.1|773|772.4|773.2|772.4|772.6|771.5|1
1660800600000|2022-08-18 05:30:00|773.2|772.2|774.5|773.9|774.9|774.1|773.1|772.2|15
1660800900000|2022-08-18 05:35:00|774.3|773.7|773.5|772.9|774.5|773.9|773.2|772.6|4
1660801200000|2022-08-18 05:40:00|773.4|772.8|773.5|772.9|774|773.2|773.3|772.7|7
1660801500000|2022-08-18 05:45:00|773.4|772.8|773.2|772.6|774|773.3|773|772.4|7
1660801800000|2022-08-18 05:50:00|773.1|772.5|773.8|772.8|773.8|773.1|773|772.4|5
1660802100000|2022-08-18 05:55:00|773.9|772.9|772.8|771.8|773.9|773.2|772.4|771.8|22
1660802400000|2022-08-18 06:00:00|772.9|771.9|773.3|772.3|773.4|772.5|772.6|771.8|17
1660802700000|2022-08-18 06:05:00|773.1|772.5|772.2|771.6|773.4|772.5|771.9|771.2|7
1660803000000|2022-08-18 06:10:00|772.4|771.4|771.6|771|772.4|771.7|771.5|770.9|2
1660803300000|2022-08-18 06:15:00|771.8|771.2|771.4|770.8|771.8|771.2|771.2|770.5|4
1660803600000|2022-08-18 06:20:00|771.6|771|771.5|770.9|771.8|771.1|771.4|770.7|0
1660803900000|2022-08-18 06:25:00|771.6|771|771.1|770.5|771.6|771|771.1|770.5|19
1660804200000|2022-08-18 06:30:00|771|770.4|769.1|768.5|771|770.4|768.4|767.8|105
1660804500000|2022-08-18 06:35:00|768.9|768.3|769.6|769|770.2|769.5|768.9|768.3|16
1660804800000|2022-08-18 06:40:00|769.5|768.9|768.4|767.8|769.9|769.1|768.1|767.3|16
1660805100000|2022-08-18 06:45:00|768.5|767.9|768.7|767.7|769.3|768.4|768.2|767.6|5
1660805400000|2022-08-18 06:50:00|768.6|768|769.2|768.6|769.5|768.9|768.6|767.8|5
1660805700000|2022-08-18 06:55:00|769.5|768.5|770|769.4|770.5|769.6|769.2|768.5|11
1660806000000|2022-08-18 07:00:00|770.2|769.2|769|768.4|770.2|769.4|768.7|768|10
1660806300000|2022-08-18 07:05:00|768.7|768|770.2|769.2|770.3|769.3|768.2|767.5|6
1660806600000|2022-08-18 07:10:00|770.1|769.5|770.4|769.4|770.5|769.9|769.7|768.8|27
1660806900000|2022-08-18 07:15:00|770.1|769.5|764.5|763.9|770.3|769.5|763.3|762.6|69
1660807200000|2022-08-18 07:20:00|764.6|764|763.7|763.1|764.9|764.2|763.2|762.6|116
1660807500000|2022-08-18 07:25:00|763.5|762.9|763.9|762.9|765|764.2|763.3|762.4|72
1660807800000|2022-08-18 07:30:00|764.1|763.1|763.6|763|765.8|765.1|763.4|762.4|93
1660808100000|2022-08-18 07:35:00|763.7|763.1|764.4|763.8|764.5|763.8|763.7|762.9|12
1660808400000|2022-08-18 07:40:00|764.6|763.6|763.6|763|764.6|763.8|763|762.3|25
1660808700000|2022-08-18 07:45:00|763.8|762.8|764.3|763.3|764.3|763.5|762.4|761.6|39
1660809000000|2022-08-18 07:50:00|764.2|763.6|763.5|762.9|765.3|764.6|763.4|762.3|24
1660809300000|2022-08-18 07:55:00|763.2|762.6|763.8|762.8|764.3|763.1|762.6|761.5|22
1660809600000|2022-08-18 08:00:00|764|762.5|763.1|762.1|764.1|762.9|762.5|761.4|6
1660809900000|2022-08-18 08:05:00|763.2|762.2|763.6|762.6|764.2|763.4|762.8|762.2|19
1660810200000|2022-08-18 08:10:00|763.5|762.5|762.8|761.8|763.7|762.9|762.3|761.7|14
1660810500000|2022-08-18 08:15:00|762.9|761.9|763|762.4|763.6|762.7|762|761.4|37
1660810800000|2022-08-18 08:20:00|762.9|762.3|763.7|763.1|763.7|763.1|762.9|762.3|10
1660811100000|2022-08-18 08:25:00|763.8|763.2|763.5|762.9|764.8|764.2|763.5|762.3|28
1660811400000|2022-08-18 08:30:00|763.7|762.2|763.3|762.7|763.7|762.8|761.4|760|93
1660811700000|2022-08-18 08:35:00|763.5|762.5|763.2|762.6|763.6|762.8|762.1|761.2|51
1660812000000|2022-08-18 08:40:00|763.5|762.9|764|763|764.1|763.5|762.9|762.3|17
1660812300000|2022-08-18 08:45:00|763.8|763.2|765.3|764.7|765.3|764.7|762.8|762|71
1660812600000|2022-08-18 08:50:00|765.5|764.5|763.3|762.7|766|765|763.2|762.6|76
1660812900000|2022-08-18 08:55:00|763.2|762.6|762.5|761.9|763.5|762.9|761.9|761.3|27
1660813200000|2022-08-18 09:00:00|762.4|761.8|764.2|763.6|764.6|763.8|762.4|761.5|28
1660813500000|2022-08-18 09:05:00|764.3|763.7|763.9|763.3|764.6|763.8|763.9|763.2|7
1660813800000|2022-08-18 09:10:00|764|763|762.2|761.2|764|763.3|761.7|760.8|75
1660814100000|2022-08-18 09:15:00|762|761.4|761.1|760.5|762.3|761.5|761|760.4|18
1660814400000|2022-08-18 09:20:00|761.2|760.6|760.2|759.6|761.4|760.8|759.2|758.6|71
1660814700000|2022-08-18 09:25:00|759.9|759.3|758|757.4|760.5|759.9|757|756.3|124
1660815000000|2022-08-18 09:30:00|757.8|757.2|759.8|759.2|761.2|760.4|757.8|757.2|103
1660815300000|2022-08-18 09:35:00|760|759|759.6|758.6|760.6|760|758.1|757.3|31
1660815600000|2022-08-18 09:40:00|759.4|758.8|757.9|757.3|759.6|758.8|757.1|756.5|31
1660815900000|2022-08-18 09:45:00|758|757.4|758.3|757.7|759.7|758.8|757.9|757.2|19
1660816200000|2022-08-18 09:50:00|758.1|757.5|757.9|757.3|759.3|758.5|757.8|756.9|27
1660816500000|2022-08-18 09:55:00|758|757.4|757.5|756.9|758.7|757.8|757.4|756.6|28
1660816800000|2022-08-18 10:00:00|757.6|756.6|755.5|754.9|757.6|756.8|755.4|754.7|56
1660817100000|2022-08-18 10:05:00|755.8|754.8|756.9|756.3|758.3|757.6|755.7|754.8|38
1660817400000|2022-08-18 10:10:00|757|756.4|757.8|757.2|758.7|757.8|756.6|756|86
1660817700000|2022-08-18 10:15:00|757.9|757.3|756|755.4|757.9|757.3|755.4|754.7|94
1660818000000|2022-08-18 10:20:00|756.2|755.6|756.4|755.8|756.7|755.9|755.6|755|69
1660818300000|2022-08-18 10:25:00|756.3|755.7|756.6|755.6|757|756.3|755.5|754.6|22
1660818600000|2022-08-18 10:30:00|756.5|755.9|758.1|757.5|758.4|757.5|756.2|755.4|70
1660818900000|2022-08-18 10:35:00|758|757.4|759.5|758.9|759.6|759|757.3|756.4|42
1660819200000|2022-08-18 10:40:00|759.4|758.8|758.2|757.2|760.5|759.6|757.9|757.1|71
1660819500000|2022-08-18 10:45:00|758|757.4|760.4|759.8|760.4|759.8|758|757.4|21
1660819800000|2022-08-18 10:50:00|760.3|759.7|759.4|758.8|760.3|759.7|759.2|758.2|22
1660820100000|2022-08-18 10:55:00|759.3|758.7|759|758.4|759.5|758.7|758.9|758.1|19
1660820400000|2022-08-18 11:00:00|758.9|758.3|758.1|757.5|758.9|758.3|757.4|756.4|43
1660820700000|2022-08-18 11:05:00|758.4|757.8|759|758|759.6|758.8|758.1|757.2|20
1660821000000|2022-08-18 11:10:00|758.8|758.2|761.2|760.6|761.3|760.7|758.6|758|118
1660821300000|2022-08-18 11:15:00|761.1|760.5|762.5|761.5|763.3|762.7|761|760|137
1660821600000|2022-08-18 11:20:00|762.6|761.6|762.8|762.2|763.1|762.4|761.2|760.5|80
1660821900000|2022-08-18 11:25:00|762.9|762.3|763.6|762.6|764.6|763.9|762.9|762.3|64
1660822200000|2022-08-18 11:30:00|763.4|762.8|763.8|762.8|763.8|762.9|761.4|760.2|51
1660822500000|2022-08-18 11:35:00|764.1|763.1|764.8|763.8|765.9|765.2|764.1|762.8|30
1660822800000|2022-08-18 11:40:00|765.1|763.6|765.8|765.2|766.8|766|763.8|763.2|90
1660823100000|2022-08-18 11:45:00|765.1|764.5|764.4|763.4|766.5|765.6|764|763|87
1660823400000|2022-08-18 11:50:00|764.2|763.2|764.4|763.8|765.1|764.1|762.6|762|96
1660823700000|2022-08-18 11:55:00|764.6|763.6|766.1|765.1|766.3|765.7|764.4|763.6|29
1660824000000|2022-08-18 12:00:00|765.8|765.2|763.7|762.7|766.3|765.5|763.1|762.4|47
1660824300000|2022-08-18 12:05:00|763.6|762.6|762.5|761.9|764.4|763.7|762.4|761.7|38
1660824600000|2022-08-18 12:10:00|762.3|761.7|761.5|760.9|762.7|762.1|761.5|760.8|69
1660824900000|2022-08-18 12:15:00|761.6|761|760.5|759.9|761.6|761|760|759.3|74
1660825200000|2022-08-18 12:20:00|760.2|759.6|762.5|761.9|762.8|762.2|759.1|758.5|87
1660825500000|2022-08-18 12:25:00|762.6|762|761.8|760.3|763|762.4|760.7|760.1|94
1660825800000|2022-08-18 12:30:00|761.9|760.4|762.6|762|763|762.1|760.5|759.9|51
1660826100000|2022-08-18 12:35:00|762.9|762.3|763.5|762|765|764.2|762.4|761.8|78
1660826400000|2022-08-18 12:40:00|763.3|762.3|763.2|762.2|763.5|762.7|762|761.2|83
1660829400000|2022-08-18 13:30:00|758.9|757.9|751.9|751.3|760|759.2|748.9|748.1|1542
1660829700000|2022-08-18 13:35:00|751.8|751.2|749.8|749.2|752.1|751.5|748.5|747.9|440
1660830000000|2022-08-18 13:40:00|749.3|748.7|744.2|743.6|749.8|749.2|743|742.4|933
1660830300000|2022-08-18 13:45:00|744|743.4|750.9|750.3|751.2|750.6|743.7|743.1|1277
1660830600000|2022-08-18 13:50:00|750.8|750.2|748.9|748.3|752.3|751.7|748.1|747.5|255
1660830900000|2022-08-18 13:55:00|748.7|748.1|749.7|749.1|750.4|749.8|747.4|746.8|252
1660831200000|2022-08-18 14:00:00|749.6|749|746|745.4|749.7|749.1|743.4|742.8|369
1660831500000|2022-08-18 14:05:00|745.9|745.3|744.4|743.8|746.7|746|744.4|743.8|193
1660831800000|2022-08-18 14:10:00|744.1|743.5|742.2|741.6|745.1|744.5|741.3|740.7|255
1660832100000|2022-08-18 14:15:00|742.1|741.5|742.2|741.6|745.9|745.3|741.8|741.2|263
1660832400000|2022-08-18 14:20:00|742.1|741.5|743.6|743|743.6|743|740.9|740.3|211
1660832700000|2022-08-18 14:25:00|743.5|742.9|744.8|744.2|746.4|745.8|743.3|742.7|243
1660833000000|2022-08-18 14:30:00|744.6|744|743.3|742.7|744.8|744.2|741.2|740.6|366
1660833300000|2022-08-18 14:35:00|743.4|742.8|750.2|749.6|750.4|749.7|743.3|742.7|518
1660833600000|2022-08-18 14:40:00|750.1|749.5|750.5|749.9|751.6|751|748.6|748|386
1660833900000|2022-08-18 14:45:00|750.6|750|754.5|753.9|755.5|754.9|750.4|749.8|427
1660834200000|2022-08-18 14:50:00|754.4|753.8|753.6|753|755.7|755|751.4|750.7|334
1660834500000|2022-08-18 14:55:00|753.4|752.8|754.2|753.6|755|754.4|751.9|751.3|260
1660834800000|2022-08-18 15:00:00|754.1|753.5|752.3|751.7|754.2|753.6|752.2|751.6|200
1660835100000|2022-08-18 15:05:00|752.4|751.8|754.1|753.5|756.3|755.6|752.4|751.8|251
1660835400000|2022-08-18 15:10:00|754.2|753.2|753.2|752.6|754.4|753.8|750.9|750.3|334
1660835700000|2022-08-18 15:15:00|754.2|753.6|757.1|756.5|757.3|756.7|754.2|753.6|436
1660836000000|2022-08-18 15:20:00|756.9|756.3|754.2|753.6|758.6|758|754.1|753.5|327
1660836300000|2022-08-18 15:25:00|754.3|753.7|756.8|755.8|757.3|756.7|754.2|753.6|110
1660836600000|2022-08-18 15:30:00|756.5|755.9|754.3|753.7|757.3|756.6|754.2|753.5|90
1660836900000|2022-08-18 15:35:00|754.6|754|753.3|752.7|754.8|754|751.9|751.3|133
1660837200000|2022-08-18 15:40:00|753.5|752.9|752.2|751.6|753.7|753.1|752|751.4|152
1660837500000|2022-08-18 15:45:00|752.1|751.5|749.1|748.5|752.2|751.6|748.2|747.6|143
1660837800000|2022-08-18 15:50:00|748.9|748.3|748.7|748.1|750.7|750.1|748|747.4|419
1660838100000|2022-08-18 15:55:00|748.4|747.8|748.4|747.4|750.3|749.7|748.1|747.4|216
1660838400000|2022-08-18 16:00:00|748.2|747.6|748.9|748.3|749.2|748.6|747.7|747.1|112
1660838700000|2022-08-18 16:05:00|749|748|748.5|747.9|750.6|750|748.5|747.9|35
1660839000000|2022-08-18 16:10:00|748.6|748|747.7|747.1|748.9|748.3|746.9|746.3|193
1660839300000|2022-08-18 16:15:00|747.6|747|747.2|746.6|749.2|748.4|746.9|746.3|82
1660839600000|2022-08-18 16:20:00|747|746.4|748.7|748.1|748.7|748.1|746.8|746.2|80
1660839900000|2022-08-18 16:25:00|748.5|747.9|746.4|745.8|748.7|748.1|745.4|744.8|139
1660840200000|2022-08-18 16:30:00|746.1|745.5|745.9|745.3|746.9|746.3|745.1|744.5|96
1660840500000|2022-08-18 16:35:00|746.1|745.5|749.3|748.7|751.2|750.6|745.9|745.3|746
1660840800000|2022-08-18 16:40:00|749.2|748.6|747|746.4|750.2|749.6|747|746.4|398
1660841100000|2022-08-18 16:45:00|747.2|746.6|748.8|748.2|749|748.4|746.8|746.2|348
1660841400000|2022-08-18 16:50:00|749.1|748.5|751|750.4|751.9|751.2|748.8|748.2|225
1660841700000|2022-08-18 16:55:00|751.3|750.7|750.6|750|752.6|752|750.2|749.6|203
1660842000000|2022-08-18 17:00:00|750.5|749.9|748.8|748.2|750.6|750|748.4|747.8|171
1660842300000|2022-08-18 17:05:00|748.7|748.1|747.9|747.3|749|748.4|747.7|747.1|80
1660842600000|2022-08-18 17:10:00|748.1|747.5|750.3|749.7|750.6|750|748|747.4|71
1660842900000|2022-08-18 17:15:00|750.5|749.9|750.9|750.3|751.1|750.5|750.3|749.7|91
1660843200000|2022-08-18 17:20:00|750.8|750.2|749.2|748.6|751.1|750.5|749.1|748.5|69
1660843500000|2022-08-18 17:25:00|749.3|748.7|751.2|750.6|751.3|750.7|749.3|748.7|370
1660843800000|2022-08-18 17:30:00|751|750.4|750.9|750.3|751.9|751.3|750|749.4|73
1660844100000|2022-08-18 17:35:00|751|750.4|751.8|751.2|752.6|752|751|750.4|111
1660844400000|2022-08-18 17:40:00|751.7|751.1|752.9|752.3|754.1|753.5|751.7|751.1|124
1660844700000|2022-08-18 17:45:00|753|752.4|752.2|751.6|753.4|752.8|752|751.4|65
1660845000000|2022-08-18 17:50:00|752.3|751.7|751|750.4|752.5|751.9|751|750.4|158
1660845300000|2022-08-18 17:55:00|750.9|750.3|751.8|751.2|752.3|751.7|750|749.4|661
1660845600000|2022-08-18 18:00:00|751.9|751.3|749.3|748.7|752.2|751.6|748.8|748.2|703
1660845900000|2022-08-18 18:05:00|749|748.4|747.7|747.1|749.7|749.1|747.7|747.1|300
1660846200000|2022-08-18 18:10:00|747.5|746.9|746.9|746.3|748.2|747.6|746.3|745.7|945
1660846500000|2022-08-18 18:15:00|746.7|746.1|746.2|745.2|747.4|746.8|745.4|744.8|519
1660867200000|2022-08-19 00:00:00|749.7|748.7|751.5|750.9|753.7|752.9|749.4|748.5|198
1660867500000|2022-08-19 00:05:00|752.1|750.6|752.5|751.9|753.2|752.2|751.1|750.3|25
1660867800000|2022-08-19 00:10:00|752.6|752|753|752.4|753.2|752.5|752.2|751.3|7
1660868100000|2022-08-19 00:15:00|753.1|752.5|754|753.4|754.6|753.9|753|752.4|12
1660868400000|2022-08-19 00:20:00|754.2|753.6|754.7|754.1|755.1|754.3|754|753.2|20
1660868700000|2022-08-19 00:25:00|754.9|754.3|754.2|753.6|755.1|754.5|754.1|753.5|4
1660869000000|2022-08-19 00:30:00|754.1|753.5|753.2|752.2|754.1|753.5|753|752.2|6
1660869300000|2022-08-19 00:35:00|753|752.4|752.9|752.3|753.3|752.5|752.2|751.6|9
1660869600000|2022-08-19 00:40:00|753.3|752.7|753.2|752.6|753.7|752.9|753|752.2|6
1660869900000|2022-08-19 00:45:00|753.3|752.3|752.9|752.3|753.6|752.9|752.5|751.9|1
1660870200000|2022-08-19 00:50:00|752.6|752|752.8|751.8|753.2|752.3|752.1|751.4|7
1660870500000|2022-08-19 00:55:00|752.7|751.7|754.1|753.1|754.3|753.3|752.4|751.7|13
1660870800000|2022-08-19 01:00:00|754|753|753.8|752.8|754.1|753.4|753.1|752.3|3
1660871100000|2022-08-19 01:05:00|753.6|752.3|753.8|752.8|754.1|753.4|753.6|752.3|0
1660871400000|2022-08-19 01:10:00|753.7|752.7|753.1|752.5|753.7|752.9|753.1|752.5|3
1660871700000|2022-08-19 01:15:00|753.4|752.8|753.3|752.7|753.5|752.8|753.3|752.5|6
1660872000000|2022-08-19 01:20:00|753.5|752.5|753.5|752.9|753.5|752.9|753.1|752.5|4
1660872300000|2022-08-19 01:25:00|753.4|752.8|753.5|752.9|753.7|752.9|753.4|752.7|5
1660872600000|2022-08-19 01:30:00|753.7|752.7|751.4|750.8|753.7|752.9|751.4|750.7|4
1660872900000|2022-08-19 01:35:00|751.7|751.1|751.1|750.1|752|751.4|750.5|749.9|29
1660873200000|2022-08-19 01:40:00|750.9|750.3|751.2|750.6|751.4|750.7|750.5|749.7|2
1660873500000|2022-08-19 01:45:00|751.3|750.7|753.9|752.4|753.9|752.4|751.3|750.7|5
1660873800000|2022-08-19 01:50:00|753.7|752.7|754|753|754.1|753|753.3|752.2|12
1660874100000|2022-08-19 01:55:00|753.8|753.2|753.6|752.6|754.1|753.2|753.2|752.4|13
1660874400000|2022-08-19 02:00:00|753.4|752.8|753.9|752.9|754.3|753.6|753.3|752.5|8
1660874700000|2022-08-19 02:05:00|753.6|753|754.6|754|754.9|754.1|753.6|752.8|11
1660875000000|2022-08-19 02:10:00|754.5|753.9|754.9|754.3|755.1|754.5|754.2|753.4|15
1660875300000|2022-08-19 02:15:00|755.1|754.5|755.8|755.2|755.8|755.2|754.9|754.3|39
1660875600000|2022-08-19 02:20:00|755.9|755.3|756.3|755.7|757|756.3|755.9|755.3|12
1660875900000|2022-08-19 02:25:00|756.4|755.8|756.8|756.2|757.5|756.8|756.4|755.8|6
1660876200000|2022-08-19 02:30:00|756.9|756.3|756.8|756.2|757.8|757|756.8|756|11
1660876500000|2022-08-19 02:35:00|757|756|757.7|756.7|757.9|757.1|756.7|755.8|8
1660876800000|2022-08-19 02:40:00|757.8|757.1|756.9|755.9|757.8|757.2|756.3|755.5|7
1660877100000|2022-08-19 02:45:00|756.8|755.8|756|755|756.9|756.1|755.4|754.4|9
1660877400000|2022-08-19 02:50:00|755.8|755.2|755.3|754.7|756.3|755.2|755.3|754.6|4
1660877700000|2022-08-19 02:55:00|755.6|755|756.1|754.6|756.1|755.2|754.3|753.7|11
1660878000000|2022-08-19 03:00:00|755.9|754.9|755|754|756.1|755|754.7|753.9|2
1660878300000|2022-08-19 03:05:00|755.1|754.1|753.6|753|755.3|754.2|753.6|753|3
1660878600000|2022-08-19 03:10:00|753.5|752.9|754|753|754.1|753.1|753.4|752.4|1
1660878900000|2022-08-19 03:15:00|754.1|753.4|754.4|752.9|754.7|753.7|753.8|752.8|0
1660879200000|2022-08-19 03:20:00|754.5|753|753.7|752.7|754.5|753.2|753.4|752.6|0
1660879500000|2022-08-19 03:25:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.7|3
1660879800000|2022-08-19 03:30:00|754|753|754.2|753.6|754.2|753.6|753.4|752.8|16
1660880100000|2022-08-19 03:35:00|754.1|753.5|754.6|753.6|754.8|753.8|753.7|752.9|7
1660880400000|2022-08-19 03:40:00|754.8|753.8|754.9|754.3|755.4|754.6|754.3|753.4|3
1660880700000|2022-08-19 03:45:00|754.5|753.9|754.5|753.9|754.8|754|754.3|753.6|2
1660881000000|2022-08-19 03:50:00|754.8|753.8|755.4|753.9|755.4|754.3|754.5|753.8|0
1660881300000|2022-08-19 03:55:00|754.8|753.8|756.5|755.5|756.6|755.8|754.8|753.6|26
1660881600000|2022-08-19 04:00:00|756.3|755.7|756.2|755.6|756.6|755.8|756.2|755.5|1
1660881900000|2022-08-19 04:05:00|756.4|755.8|756.8|755.8|756.8|755.9|756.2|755.6|2
1660882200000|2022-08-19 04:10:00|756.7|756.1|754.3|753.7|756.8|756.1|754.1|753.3|14
1660882500000|2022-08-19 04:15:00|754.5|753.5|753.9|752.9|754.6|753.8|753.6|752.9|12
1660882800000|2022-08-19 04:20:00|753.6|753|753.7|753.1|753.9|753.2|753.6|752.9|0
1660883100000|2022-08-19 04:25:00|753.6|753|754|753|754.2|753.1|753.6|752.7|0
1660883400000|2022-08-19 04:30:00|753.7|753.1|752.7|752.1|753.8|753.1|752.6|751.5|12
1660883700000|2022-08-19 04:35:00|752.9|751.9|752.3|751.7|752.9|752.1|752.2|751.4|16
1660884000000|2022-08-19 04:40:00|752.5|751.5|752.2|751.6|752.5|751.7|752.2|751.5|0
1660884300000|2022-08-19 04:45:00|752.1|751.5|752|751.4|752.6|751.8|752|751.2|8
1660884600000|2022-08-19 04:50:00|751.9|751.3|751.9|751.3|752.4|751.4|751.9|751.3|0
1660884900000|2022-08-19 04:55:00|752.1|750.6|751.2|750.6|752.1|751.1|751.1|750.1|4
1660885200000|2022-08-19 05:00:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|5
1660885500000|2022-08-19 05:05:00|751.4|750.8|750.6|750|751.8|750.8|750.6|749.9|10
1660885800000|2022-08-19 05:10:00|750.7|750.1|751.5|750.5|751.5|750.5|750.7|750.1|2
1660886100000|2022-08-19 05:15:00|751.4|750.4|751.3|750.3|751.5|750.5|750.6|750|7
1660886400000|2022-08-19 05:20:00|751.5|750|751.5|750|751.5|750|751.5|750|0
1660886700000|2022-08-19 05:25:00|751.3|750.3|751.2|750.6|751.5|750.6|750.9|750|2
1660887000000|2022-08-19 05:30:00|750.8|750.2|750.8|750.2|751.3|750.6|750.8|750.1|8
1660887300000|2022-08-19 05:35:00|750.7|750.1|749.3|748.7|750.8|750.2|749.3|748.7|23
1660887600000|2022-08-19 05:40:00|749.4|748.8|749.1|748.5|749.5|748.9|749|748.3|12
1660887900000|2022-08-19 05:45:00|749|748.4|750.8|749.8|750.9|750|748.8|748.2|27
1660888200000|2022-08-19 05:50:00|750.5|749.9|750.6|749.6|750.9|749.9|750.2|749.2|5
1660888500000|2022-08-19 05:55:00|750.5|749.5|750|749|750.9|750|749.4|748.4|19
1660888800000|2022-08-19 06:00:00|750.1|749.1|749.2|748.6|750.4|749.6|749.2|748.5|8
1660889100000|2022-08-19 06:05:00|749.1|748.5|749.5|748.5|750|749.1|749.1|748.2|7
1660889400000|2022-08-19 06:10:00|749.3|748.7|750.7|749.2|750.9|749.6|749.3|748.6|2
1660889700000|2022-08-19 06:15:00|750.9|749.4|750.6|750|751|750|750.1|749.3|3
1660890000000|2022-08-19 06:20:00|750.7|750.1|751.4|749.9|751.9|750.7|750.7|749.8|5
1660890300000|2022-08-19 06:25:00|751.3|749.8|751.6|750.1|751.8|750.4|751.2|749.8|0
1660890600000|2022-08-19 06:30:00|751.3|750.3|749.7|749.1|751.5|750.3|749.7|749.1|8
1660890900000|2022-08-19 06:35:00|750.3|749.3|748.2|747.6|750.3|749.3|748.2|747.4|15
1660891200000|2022-08-19 06:40:00|748.4|747.4|750.1|748.6|750.1|749|748.2|747.4|11
1660891500000|2022-08-19 06:45:00|749.6|749|750.5|749.9|750.8|750.1|749.1|748.5|2
1660891800000|2022-08-19 06:50:00|750.6|750|750.9|750.3|751.4|750.4|750.5|749.7|2
1660892100000|2022-08-19 06:55:00|751|750.4|750.5|749.5|751.4|750.6|750.3|749.5|8
1660892400000|2022-08-19 07:00:00|750.3|749.7|750.3|749.7|750.7|750.1|749.1|748.1|16
1660892700000|2022-08-19 07:05:00|750.2|749.6|751.2|750.6|751.6|751|749.8|749.2|45
1660893000000|2022-08-19 07:10:00|751|750.4|751.5|750.9|751.5|750.9|751|750.3|14
1660893300000|2022-08-19 07:15:00|751.7|751.1|751.9|751.3|752.5|751.9|751.7|751.1|6
1660893600000|2022-08-19 07:20:00|752|751.4|750.5|749.5|752|751.4|750.2|749.4|33
1660893900000|2022-08-19 07:25:00|750.4|749.4|750.1|749.5|750.4|749.8|749.9|749.2|10
1660894200000|2022-08-19 07:30:00|750.2|749.6|751.9|751.3|752.5|751.9|750.2|749.6|19
1660894500000|2022-08-19 07:35:00|752.2|751.6|752.7|751.7|752.8|752.1|751.5|750.5|28
1660894800000|2022-08-19 07:40:00|752.5|751.9|752.6|752|752.8|752.1|752|751.2|16
1660895100000|2022-08-19 07:45:00|753.4|752.8|752.3|751.3|753.6|752.9|752.1|751.3|19
1660895400000|2022-08-19 07:50:00|752.2|751.6|752.1|751.5|752.7|751.6|751.9|751.2|85
1660895700000|2022-08-19 07:55:00|752.2|751.6|753.1|752.5|753.1|752.5|752.2|751.5|4
1660896000000|2022-08-19 08:00:00|753|752.4|752.7|752.1|753.3|752.5|752.4|751.8|18
1660896300000|2022-08-19 08:05:00|752.6|752|750|749.4|752.8|752.1|750|749.2|12
1660896600000|2022-08-19 08:10:00|749.9|749.3|749.7|749.1|750.7|749.6|749.5|748.7|3
1660896900000|2022-08-19 08:15:00|749.6|749|749.3|748.3|750.1|749.4|748.2|747.6|30
1660897200000|2022-08-19 08:20:00|749.6|748.6|748.2|747.6|749.6|748.7|748.2|747.6|3
1660897500000|2022-08-19 08:25:00|748.3|747.7|750.3|749.3|750.6|749.7|748.3|747.7|10
1660897800000|2022-08-19 08:30:00|750.1|749.5|749.3|748.7|750.6|749.8|749.3|748.4|8
1660898100000|2022-08-19 08:35:00|749.5|748.9|750.6|750|751|750.3|749.5|748.9|25
1660898400000|2022-08-19 08:40:00|750.7|750.1|752.3|751.3|752.8|752|750.6|750|29
1660898700000|2022-08-19 08:45:00|752.4|751.4|753.5|752.9|754.3|753.7|752|751.2|16
1660899000000|2022-08-19 08:50:00|753.4|752.8|752.3|751.7|753.7|752.9|752.3|751.3|7
1660899300000|2022-08-19 08:55:00|752.4|751.8|753.2|752.2|753.8|753|751.6|750.7|13
1660899600000|2022-08-19 09:00:00|752.7|752.1|751.2|750.2|753.7|752.7|750.8|750.2|24
1660899900000|2022-08-19 09:05:00|751.3|750.3|751.4|750.4|752.2|751.4|751.1|750.3|13
1660900200000|2022-08-19 09:10:00|751.3|750.3|751.6|750.6|751.7|750.9|751|750.3|0
1660900500000|2022-08-19 09:15:00|751.4|750.8|752.4|751.4|752.6|751.9|751.4|750.8|36
1660900800000|2022-08-19 09:20:00|752.7|751.2|751.7|751.1|752.7|751.8|751.6|751|6
1660901100000|2022-08-19 09:25:00|752.2|751.2|751.9|751.3|753.7|752.8|751.9|751.2|23
1660901400000|2022-08-19 09:30:00|752|751.4|751.6|751|752.8|752.1|751.6|751|3
1660901700000|2022-08-19 09:35:00|751.9|751.3|752.6|752|753.6|752.8|751.6|751|15
1660902000000|2022-08-19 09:40:00|752.5|751.9|751.6|751|753.1|752.3|751.6|751|42
1660902300000|2022-08-19 09:45:00|751.5|750.9|750.9|750.3|752.2|751.3|750.6|750|24
1660902600000|2022-08-19 09:50:00|750.6|750|751.4|750.8|751.6|750.8|750.4|749.8|17
1660902900000|2022-08-19 09:55:00|751.3|750.7|752.5|751.9|753.1|752.3|751.1|750.3|11
1660903200000|2022-08-19 10:00:00|752.6|752|751.5|750.9|752.6|752|751|750.1|10
1660903500000|2022-08-19 10:05:00|751.4|750.8|750.9|750.3|751.6|750.8|750.9|750.1|3
1660903800000|2022-08-19 10:10:00|751.1|750.1|751.7|750.7|752.2|751.4|750.9|750|6
1660904100000|2022-08-19 10:15:00|751.4|750.8|750.3|749.3|751.8|751|750.3|749.3|4
1660904400000|2022-08-19 10:20:00|750.1|749.5|748.4|747.8|750.1|749.5|748.3|747.6|18
1660904700000|2022-08-19 10:25:00|748.6|747.6|748.4|747.8|748.9|748.3|747.6|747|84
1660905000000|2022-08-19 10:30:00|748.6|748|749.3|748.3|749.3|748.6|748.4|747.7|68
1660905300000|2022-08-19 10:35:00|749.4|748.8|749.4|748.8|749.7|749|749.3|748.2|3
1660905600000|2022-08-19 10:40:00|749.3|748.3|749.4|748.8|749.6|748.8|748.9|748.3|18
1660905900000|2022-08-19 10:45:00|749.6|748.6|749.8|748.8|749.8|749.1|748.6|747.8|15
1660906200000|2022-08-19 10:50:00|749.7|749.1|750.4|749.8|751|750.3|749.3|748.6|109
1660906500000|2022-08-19 10:55:00|750.7|749.7|751.4|750.8|751.7|751.1|750.3|749.5|12
1660906800000|2022-08-19 11:00:00|751.1|750.5|751.4|750.8|751.4|750.8|749.9|749.3|19
1660907100000|2022-08-19 11:05:00|751.6|750.6|752|751|752.2|751.4|751.4|750.6|7
1660907400000|2022-08-19 11:10:00|752.5|751.9|752.9|752.3|753.1|752.5|752.1|751.5|67
1660907700000|2022-08-19 11:15:00|753.1|752.5|753.5|752.5|753.9|753.2|752.2|751.5|20
1660908000000|2022-08-19 11:20:00|753.3|752.7|754.4|753.8|754.8|754.2|753.2|752.5|38
1660908300000|2022-08-19 11:25:00|754.3|753.7|754.2|753.6|754.8|754|754.1|753.3|4
1660908600000|2022-08-19 11:30:00|754.1|753.5|752.8|752.2|754.1|753.5|752.7|751.9|7
1660908900000|2022-08-19 11:35:00|752.9|752.3|751.4|750.8|753.4|752.6|750.8|750.2|31
1660909200000|2022-08-19 11:40:00|751.3|750.7|750.6|750|752|751.3|750.3|749.6|198
1660909500000|2022-08-19 11:45:00|750.5|749.9|750.8|750.2|751.5|750.8|750.5|749.8|17
1660909800000|2022-08-19 11:50:00|750.9|750.3|750.8|749.8|751.5|750.7|750.5|749.8|14
1660910100000|2022-08-19 11:55:00|750.6|750|750.5|749.9|751|750.3|750.2|749.2|9
1660910400000|2022-08-19 12:00:00|750.6|750|751.9|751.3|752.2|751.4|750.5|749.9|19
1660910700000|2022-08-19 12:05:00|752|751.4|751|750.4|753.1|752.5|751|750.2|22
1660911000000|2022-08-19 12:10:00|750.9|750.3|750.5|749.9|751.4|750.5|750.5|749.7|21
1660911300000|2022-08-19 12:15:00|750.1|749.5|751.3|750.7|751.7|751|750.1|749.5|37
1660911600000|2022-08-19 12:20:00|751.4|750.8|749.8|748.8|751.6|750.8|749.4|748.3|54
1660911900000|2022-08-19 12:25:00|749.6|749|749.3|748.3|749.8|749.1|748.1|747.5|24
1660912200000|2022-08-19 12:30:00|749.1|748.5|749.5|748.9|750.2|749.4|749.1|748.4|13
1660912500000|2022-08-19 12:35:00|750.1|749.1|751.8|750.8|752.2|751|749.7|748.9|9
1660912800000|2022-08-19 12:40:00|751.5|750.9|751.9|751.3|753|752.4|751.4|750.8|16
1660915800000|2022-08-19 13:30:00|752|751|755|754.4|756.5|755.7|748.3|747.7|502
1660916100000|2022-08-19 13:35:00|755.3|754.3|755|754.4|756|755.4|753|752.4|172
1660916400000|2022-08-19 13:40:00|755.1|754.1|750.3|749.7|756.8|756.2|750.1|749.5|283
1660916700000|2022-08-19 13:45:00|750.7|750.1|749.5|748.9|752.9|752.3|749.3|748.6|222
1660917000000|2022-08-19 13:50:00|749.7|749.1|749.2|748.6|750.7|750.1|749|748.4|90
1660917300000|2022-08-19 13:55:00|749.3|748.7|744.7|744.1|749.3|748.7|744.2|743.6|295
1660917600000|2022-08-19 14:00:00|744.5|743.9|744.6|744|745.6|745|743.2|742.6|308
1660917900000|2022-08-19 14:05:00|744.5|743.9|747.4|746.8|748.1|747.5|744.3|743.7|253
1660918200000|2022-08-19 14:10:00|747.3|746.7|750.1|749.5|751.7|750.9|747.3|746.7|436
1660918500000|2022-08-19 14:15:00|750|749.4|749.1|748.5|750.2|749.6|748.5|747.9|129
1660918800000|2022-08-19 14:20:00|749.5|748.9|748.2|747.6|750.9|750.3|748.2|747.6|251
1660919100000|2022-08-19 14:25:00|748.1|747.5|746.6|746|748.1|747.5|746.1|745.5|103
1660919400000|2022-08-19 14:30:00|746.5|745.9|746.4|745.8|747.9|747.3|745.9|745.3|189
1660919700000|2022-08-19 14:35:00|746.3|745.7|747.9|747.3|748.4|747.8|746.1|745.5|64
1660920000000|2022-08-19 14:40:00|747.7|747.1|750.6|750|750.8|750.2|747.5|746.9|75
1660920300000|2022-08-19 14:45:00|750.9|750.3|751|750.4|752.1|751.5|750.4|749.8|154
1660920600000|2022-08-19 14:50:00|751.1|750.5|751.3|750.7|751.6|751|750.3|749.7|198
1660920900000|2022-08-19 14:55:00|751.5|750.9|755.3|754.7|755.8|755.2|751.3|750.7|160
1660921200000|2022-08-19 15:00:00|755.8|755.2|755.8|755.2|757.3|756.7|755|754.4|135
1660921500000|2022-08-19 15:05:00|756|755.4|757.2|756.6|759.7|759|755.3|754.7|138
1660921800000|2022-08-19 15:10:00|757.3|756.7|756.1|755.5|757.3|756.7|754.6|754|68
1660922100000|2022-08-19 15:15:00|756.3|755.7|758.8|758.2|759.9|759.2|756.3|755.7|118
1660922400000|2022-08-19 15:20:00|759.2|758.6|759.3|758.7|761.7|761.1|758.3|757.7|371
1660922700000|2022-08-19 15:25:00|759.4|758.8|761.3|760.7|762.1|761.5|759.3|758.6|91
1660923000000|2022-08-19 15:30:00|761.2|760.6|760.8|760.2|762.8|762.2|760.6|760|101
1660923300000|2022-08-19 15:35:00|761.2|760.6|764.8|764.2|765.1|764.5|759.6|759|192
1660923600000|2022-08-19 15:40:00|765|764.4|765.8|765.2|767.3|766.7|764.3|763.7|330
1660923900000|2022-08-19 15:45:00|766|765.4|765.5|764.9|766.8|766.2|764.4|763.8|184
1660924200000|2022-08-19 15:50:00|765.6|765|766.3|765.7|768.4|767.8|765.6|765|124
1660924500000|2022-08-19 15:55:00|766.6|766|764.9|764.3|767.8|767.2|764.6|764|120
1660924800000|2022-08-19 16:00:00|765.3|764.7|763.8|763.2|765.6|765|763.1|762.5|178
1660925100000|2022-08-19 16:05:00|763.9|763.3|763.8|763.2|764.1|763.5|762.9|762.1|35
1660925400000|2022-08-19 16:10:00|763.9|763.3|763.8|763.2|765.3|764.7|763.8|763.2|76
1660925700000|2022-08-19 16:15:00|763.7|763.1|763.5|762.9|764.8|764.2|763.3|762.6|45
1660926000000|2022-08-19 16:20:00|763.8|763.2|763.8|763.2|764.4|763.7|763.5|762.9|191
1660926300000|2022-08-19 16:25:00|763.9|763.3|763.9|763.3|766.6|766|763.9|763.3|94
1660926600000|2022-08-19 16:30:00|764.1|763.5|763.7|763.1|765.6|765|763.3|762.7|86
1660926900000|2022-08-19 16:35:00|763.8|763.2|763.8|763.2|764.6|764|763.3|762.7|48
1660927200000|2022-08-19 16:40:00|763.9|763.3|764.5|763.9|764.6|764|763.3|762.7|36
1660927500000|2022-08-19 16:45:00|764.6|764|768.1|767.5|768.6|768|764.3|763.7|84
1660927800000|2022-08-19 16:50:00|768.3|767.7|767.5|766.9|768.7|768.1|767.1|766.5|114
1660928100000|2022-08-19 16:55:00|767.4|766.8|765.5|764.9|767.5|766.9|765.1|764.5|96
1660928400000|2022-08-19 17:00:00|765.6|765|763.9|763.3|765.6|765|763.9|763.3|59
1660928700000|2022-08-19 17:05:00|764|763.4|764.7|764.1|765.5|764.9|763.6|763|107
1660929000000|2022-08-19 17:10:00|764.9|764.3|765.4|764.8|765.6|765|764.6|764|90
1660929300000|2022-08-19 17:15:00|765.6|765|766.6|766|767.9|767.3|765.4|764.8|86
1660929600000|2022-08-19 17:20:00|766.7|766.1|765.4|764.4|767|766.4|765.1|764.4|44
1660929900000|2022-08-19 17:25:00|765.2|764.6|764.9|764.3|765.2|764.6|764.4|763.8|42
1660930200000|2022-08-19 17:30:00|764.7|764.1|765.2|764.6|765.4|764.8|763.9|763.3|127
1660930500000|2022-08-19 17:35:00|765.1|764.5|766.4|765.8|767|766.3|764.5|763.9|68
1660930800000|2022-08-19 17:40:00|766.6|766|769.4|768.8|769.9|769.3|766.4|765.8|282
1660931100000|2022-08-19 17:45:00|769.6|769|770.1|769.5|771.7|771.1|769.1|768.5|237
1660931400000|2022-08-19 17:50:00|770|769.4|769.9|769.3|771.1|770.5|769.6|769|64
1660931700000|2022-08-19 17:55:00|769.8|769.2|770|769.4|770|769.4|768.9|768.3|124
1660932000000|2022-08-19 18:00:00|770.1|769.5|769.4|768.8|770.1|769.5|768.9|768.3|183
1660932300000|2022-08-19 18:05:00|769.5|768.9|768.8|768.2|769.9|769.3|768.8|768.2|269
1660932600000|2022-08-19 18:10:00|768.6|768|769.2|768.6|769.7|769.1|767.6|767|1194
1660932900000|2022-08-19 18:15:00|769.4|768.8|770.6|769.1|770.6|769.6|767.3|766.7|389
1661126400000|2022-08-22 00:00:00|767.8|766.8|762.8|762.2|768.4|767.6|761.9|761.2|135
1661126700000|2022-08-22 00:05:00|762.7|762.1|764.4|763.8|766.1|764.8|762.1|761.3|73
1661127000000|2022-08-22 00:10:00|764.7|763.7|766.6|766|767.8|767|763.4|762.8|40
1661127300000|2022-08-22 00:15:00|767.2|766.2|769.4|768.4|769.7|768.5|766.9|765.9|30
1661127600000|2022-08-22 00:20:00|769.3|768.3|768.5|767.5|769.7|768.5|768.4|767.4|10
1661127900000|2022-08-22 00:25:00|768.3|767.7|775.4|774.4|775.4|774.4|768.2|767.6|103
1661128200000|2022-08-22 00:30:00|775.7|774.2|777.5|776.5|777.7|776.8|774.9|773.4|93
1661128500000|2022-08-22 00:35:00|777.7|776.2|775.8|774.3|777.8|776.6|774.4|773.4|28
1661128800000|2022-08-22 00:40:00|775.6|774.6|774.3|773.7|775.9|774.9|773.8|772.9|8
1661129100000|2022-08-22 00:45:00|774.4|773.3|770|769|774.4|773.4|769.7|768.6|18
1661129400000|2022-08-22 00:50:00|770.2|769.2|763.9|763.3|770.2|769.2|763.9|763.1|51
1661129700000|2022-08-22 00:55:00|764|763.4|765.9|764.4|767.3|765.8|763.7|763.1|29
1661130000000|2022-08-22 01:00:00|765.7|764.7|767.5|766.9|768.2|767.1|765.1|763.8|12
1661130300000|2022-08-22 01:05:00|767.7|766.7|767.6|766.1|768.2|767.2|766.6|765.4|7
1661130600000|2022-08-22 01:10:00|767.8|766.3|770.2|769.2|770.2|769.4|767.6|766.1|9
1661130900000|2022-08-22 01:15:00|770|769.4|768.8|767.8|770.9|769.7|768.6|767.4|11
1661131200000|2022-08-22 01:20:00|768.7|767.7|767.8|766.3|770.2|769.1|767.2|765.9|10
1661131500000|2022-08-22 01:25:00|767.7|766.2|770|768.5|770.2|768.8|767.6|766.1|2
1661131800000|2022-08-22 01:30:00|769.7|768.7|768.8|767.3|769.9|768.7|767.8|766.5|12
1661132100000|2022-08-22 01:35:00|768.7|767.2|768.6|767.6|768.8|767.6|768.1|766.6|7
1661132400000|2022-08-22 01:40:00|768.2|767.2|769|767.5|769.4|768.3|767.6|766.7|286
1661132700000|2022-08-22 01:45:00|768.8|767.3|768|766.5|769.1|767.7|768|766.5|21
1661133000000|2022-08-22 01:50:00|767.9|766.9|769|767.5|769.2|768.1|767.9|766.5|129
1661133300000|2022-08-22 01:55:00|768.9|767.4|768.7|767.2|769.2|767.9|768.5|767|12
1661133600000|2022-08-22 02:00:00|768.4|767.4|767.3|766.3|768.9|768|767.2|766.3|4
1661133900000|2022-08-22 02:05:00|767.4|766.4|769.2|767.7|769.2|768.1|767.1|766.1|0
1661134200000|2022-08-22 02:10:00|769.3|767.8|768.4|766.9|769.7|768.4|768.3|766.9|1
1661134500000|2022-08-22 02:15:00|768.7|767.2|768.3|766.8|768.9|767.7|768.1|766.6|1
1661134800000|2022-08-22 02:20:00|768.2|766.7|768.2|766.7|768.2|766.7|768.2|766.7|0
1661135100000|2022-08-22 02:25:00|766.9|766.3|766.9|766.3|766.9|766.3|766.7|766.1|2
1661135400000|2022-08-22 02:30:00|767.3|766.2|766.9|765.9|767.7|766.5|766.4|765.4|6
1661135700000|2022-08-22 02:35:00|767.2|766.2|767.2|766.2|767.7|766.4|766.9|765.7|0
1661136000000|2022-08-22 02:40:00|767|766|766.2|765.6|767.2|766.2|765.8|764.9|6
1661136300000|2022-08-22 02:45:00|766.4|765.4|767.2|766.2|767.4|766.4|766.1|765.4|4
1661136600000|2022-08-22 02:50:00|767|766.4|766.8|765.3|767.4|766.4|766|764.9|4
1661136900000|2022-08-22 02:55:00|766.9|765.4|767.2|765.7|767.4|766.2|766.5|765.3|2
1661137200000|2022-08-22 03:00:00|766.9|765.9|766.7|765.7|767.7|766.7|766.6|765.4|0
1661137500000|2022-08-22 03:05:00|766.9|765.4|766.7|766.1|767.4|766.4|766.6|765.4|0
1661137800000|2022-08-22 03:10:00|766.6|766|767.4|765.9|767.7|766.7|766.5|765.6|4
1661138100000|2022-08-22 03:15:00|767.1|766.1|768.3|767.3|768.3|767.3|767.1|765.8|5
1661138400000|2022-08-22 03:20:00|768.1|767.5|768.4|767.4|768.9|767.9|768.1|767.3|4
1661138700000|2022-08-22 03:25:00|768.9|767.8|768.1|767.5|768.9|767.8|767.9|767.1|4
1661139000000|2022-08-22 03:30:00|768.4|767.4|769.2|767.7|769.2|768.1|768.4|767.2|0
1661139300000|2022-08-22 03:35:00|768.9|767.9|768.7|767.2|769.3|768.1|768.3|767.2|0
1661139600000|2022-08-22 03:40:00|768.4|767.4|768.2|767.6|768.4|767.6|768.2|767.3|0
1661139900000|2022-08-22 03:45:00|768.1|767.5|769.1|768.1|769.2|768.1|767.9|767.2|1
1661140200000|2022-08-22 03:50:00|769.2|768.2|769.2|768.2|769.3|768.4|768.9|767.7|6
1661140500000|2022-08-22 03:55:00|769.4|767.9|769.1|768.1|769.4|768.2|769.1|767.9|0
1661140800000|2022-08-22 04:00:00|768.9|768.3|768.4|767.4|769.1|768.3|767.4|766.4|19
1661141100000|2022-08-22 04:05:00|768.3|767.3|764.6|764|768.4|767.6|764.6|764|10
1661141400000|2022-08-22 04:10:00|764.3|763.3|764.7|763.2|765.1|764.2|764|763.1|11
1661141700000|2022-08-22 04:15:00|764.5|763.5|764.6|763.1|765|763.6|764.2|763|3
1661142000000|2022-08-22 04:20:00|764.8|763.3|764.4|763.8|765|764|764.4|763.3|3
1661142300000|2022-08-22 04:25:00|764.6|763.6|765|764.4|765.1|764.5|764.4|763.6|2
1661142600000|2022-08-22 04:30:00|765.2|764.2|769.5|768.5|769.5|768.5|765.2|764.2|18
1661142900000|2022-08-22 04:35:00|769.4|768.8|771.2|770.2|772.2|771.2|769.4|768.8|10
1661143200000|2022-08-22 04:40:00|771.3|770.3|771.2|770.2|772|770.9|771|769.7|2
1661143500000|2022-08-22 04:45:00|771|770.4|771|769.5|771|770.4|769.5|768.5|7
1661143800000|2022-08-22 04:50:00|771.1|769.6|771.4|769.9|771.4|769.9|771.1|769.6|0
1661144100000|2022-08-22 04:55:00|771.1|770.1|770.6|769.6|771.1|770.1|770.4|769.6|3
1661144400000|2022-08-22 05:00:00|770.4|769.8|771|770|771.3|770.5|770.4|769.8|0
1661144700000|2022-08-22 05:05:00|771.1|770.1|770.8|769.8|771.2|770.4|770.3|769.7|1
1661145000000|2022-08-22 05:10:00|770.6|770|768.5|767.9|770.6|770|768.5|767.5|4
1661145300000|2022-08-22 05:15:00|768.7|767.7|769.3|767.8|769.7|768.2|768.7|767.6|3
1661145600000|2022-08-22 05:20:00|769.1|768.1|770.5|769.5|770.6|769.5|769.1|768.1|0
1661145900000|2022-08-22 05:25:00|770.6|769.6|770.2|768.7|771.2|770|770.1|768.7|0
1661146200000|2022-08-22 05:30:00|770|769|770.3|769.3|770.7|769.6|770|768.7|1
1661146500000|2022-08-22 05:35:00|770.6|769.1|769.2|768.2|770.7|769.5|769.2|768.2|1
1661146800000|2022-08-22 05:40:00|769.3|768.3|770|769|771.1|769.6|769.3|768.3|7
1661147100000|2022-08-22 05:45:00|770.5|769.1|769.5|768.9|770.6|769.4|769.5|768.8|1
1661147400000|2022-08-22 05:50:00|769.7|768.7|771.5|770|771.5|770.2|769.7|768.7|3
1661147700000|2022-08-22 05:55:00|771.2|770.2|771.2|770.2|771.6|770.8|770.9|769.8|2
1661148000000|2022-08-22 06:00:00|771|770.4|768.7|767.7|771.5|770.4|768.7|767.3|9
1661148300000|2022-08-22 06:05:00|769.2|768|768.6|767.1|769.5|768.1|768.1|767|5
1661148600000|2022-08-22 06:10:00|769|768|769.5|768|769.5|768.5|768.7|767.3|1
1661148900000|2022-08-22 06:15:00|769.2|768.2|770.2|769.2|771|769.7|769.2|768.1|1
1661149200000|2022-08-22 06:20:00|770.7|769.4|770.2|768.7|771|769.7|769.9|768.6|2
1661149500000|2022-08-22 06:25:00|770.1|768.6|770.7|769.2|770.9|769.5|769.9|768.6|1
1661149800000|2022-08-22 06:30:00|771|769.5|770.5|769.5|771|769.9|770.4|769.1|1
1661150100000|2022-08-22 06:35:00|770.7|769.2|772.2|771.2|772.3|771.4|770.5|769.2|9
1661150400000|2022-08-22 06:40:00|772|771.6|771.5|770.9|772.5|771.8|770.2|769.3|21
1661150700000|2022-08-22 06:45:00|771.7|770.7|770.1|769.5|772.6|771.6|770|768.7|25
1661151000000|2022-08-22 06:50:00|770.2|769.2|771.8|770.8|772|770.8|770|768.7|10
1661151300000|2022-08-22 06:55:00|771.9|770.9|771.2|770.2|771.9|771.1|770.7|769.6|10
1661151600000|2022-08-22 07:00:00|771.5|770|767.3|766.7|771.5|770.5|766.3|765.2|14
1661151900000|2022-08-22 07:05:00|767.7|767.1|767|766|768.2|767.1|766.8|765.7|17
1661152200000|2022-08-22 07:10:00|766.8|766.2|769.4|768.4|769.6|768.5|766.5|765.9|115
1661152500000|2022-08-22 07:15:00|769.6|768.1|768.4|767.4|769.6|768.3|768.2|767.1|17
1661152800000|2022-08-22 07:20:00|768|767|767.2|766.6|768.9|767.8|767|765.8|11
1661153100000|2022-08-22 07:25:00|767|766.4|766.8|766.2|767.4|766.5|766.1|765|2
1661153400000|2022-08-22 07:30:00|766.7|766.1|767.4|766.8|767.6|766.8|766.2|765.4|10
1661153700000|2022-08-22 07:35:00|767.1|766.5|767|765.5|768|766.8|766.7|765.5|0
1661154000000|2022-08-22 07:40:00|766.6|766|767|766|767.3|766.2|766.4|765.3|0
1661154300000|2022-08-22 07:45:00|766.9|765.9|765.5|764.5|767|766.1|765.2|764.4|9
1661154600000|2022-08-22 07:50:00|765.8|764.3|765.7|764.7|766.4|765.3|765.5|764.3|1
1661154900000|2022-08-22 07:55:00|765.9|765.3|766|764.5|766.7|765.7|765.3|764.3|3
1661155200000|2022-08-22 08:00:00|765.8|764.3|766|764.5|766.1|764.6|763.6|762.7|8
1661155500000|2022-08-22 08:05:00|766.1|764.6|763.8|762.3|766.1|765|762.1|761.4|58
1661155800000|2022-08-22 08:10:00|763.6|762.1|763.1|762.1|763.6|763|762.8|762.1|65
1661156100000|2022-08-22 08:15:00|762.9|762.3|763.3|762.3|763.3|762.3|761.1|760.5|42
1661156400000|2022-08-22 08:20:00|763.6|762.6|762|761|763.6|762.6|761.7|760.5|5
1661156700000|2022-08-22 08:25:00|761.8|761.2|763.8|762.3|764.4|763.2|761.8|761|5
1661157000000|2022-08-22 08:30:00|763.7|762.2|764.4|763.4|764.5|763.6|763.3|762|0
1661157300000|2022-08-22 08:35:00|764.3|763.3|765.3|764.3|765.7|764.5|764.3|763.2|7
1661157600000|2022-08-22 08:40:00|765.5|764.5|764.8|764.2|765.9|764.9|764.8|764.2|1
1661157900000|2022-08-22 08:45:00|764.4|763.4|763.5|762|766.1|765.2|762.8|761.5|14
1661158200000|2022-08-22 08:50:00|763.7|762.2|761.9|760.9|763.7|762.5|761.6|760.6|5
1661158500000|2022-08-22 08:55:00|761.7|761.1|763.1|762.1|763.8|762.7|761.7|760.9|1
1661158800000|2022-08-22 09:00:00|762.8|762.2|762.9|761.9|763.9|762.9|762.7|761.9|7
1661159100000|2022-08-22 09:05:00|762.7|762.1|762.4|761.4|763.5|762.4|762|761.1|7
1661159400000|2022-08-22 09:10:00|762.5|761.5|763.5|762|763.6|762.9|762.2|761.3|4
1661159700000|2022-08-22 09:15:00|763.3|762.3|763.1|762.1|763.8|763|762.9|762.1|25
1661160000000|2022-08-22 09:20:00|763|762.4|766.4|765.8|766.5|765.8|762.9|762.1|27
1661160300000|2022-08-22 09:25:00|766.3|765.7|765.4|764.4|767.3|766.5|765.3|764.3|11
1661160600000|2022-08-22 09:30:00|765.3|764.3|765.7|764.7|765.8|764.7|764.3|763.4|7
1661160900000|2022-08-22 09:35:00|765.5|764.9|766.7|765.7|767.6|766.9|765.5|764.7|6
1661161200000|2022-08-22 09:40:00|766.8|765.8|764.5|763.5|766.9|766.3|764.1|763.3|9
1661161500000|2022-08-22 09:45:00|764.6|763.6|763.9|763.3|764.8|763.8|763.3|762.5|6
1661161800000|2022-08-22 09:50:00|764.2|763.2|763.2|762.6|764.3|763.3|762.7|761.9|27
1661162100000|2022-08-22 09:55:00|763.3|762.7|765.8|764.3|766.8|765.7|763.3|762.5|5
1661162400000|2022-08-22 10:00:00|765.7|764.7|766.4|765.4|767|765.9|765.3|764.7|0
1661162700000|2022-08-22 10:05:00|766.1|765.5|767.9|766.9|768.3|767.3|765.6|764.5|10
1661163000000|2022-08-22 10:10:00|768.2|766.7|769.3|768.3|769.5|768.8|767.6|766.7|23
1661163300000|2022-08-22 10:15:00|769.2|768.6|772.1|771.5|772.2|771.6|769.2|768|126
1661163600000|2022-08-22 10:20:00|772.2|771.2|773.7|773.1|774.3|773.2|771.2|770.6|42
1661163900000|2022-08-22 10:25:00|773.9|772.9|774.3|773.3|775.8|775.1|773.6|772.8|60
1661164200000|2022-08-22 10:30:00|773.9|773.4|772.2|771.2|774.4|773.5|771.1|770.3|60
1661164500000|2022-08-22 10:35:00|772.3|771.3|771.7|771.1|773.4|772.6|771.7|771.1|3
1661164800000|2022-08-22 10:40:00|772.1|771.3|772.3|771.3|772.7|772.1|772.1|771.2|7
1661165100000|2022-08-22 10:45:00|772.8|771.8|773.3|772.3|773.6|772.6|772.8|771.8|1
1661165400000|2022-08-22 10:50:00|773.6|772.1|771.9|770.9|773.8|772.9|771.8|770.8|5
1661165700000|2022-08-22 10:55:00|772.3|770.8|770|769.4|772.3|771.2|769.7|768.9|3
1661166000000|2022-08-22 11:00:00|770.3|769.3|767.3|766.3|770.7|769.6|767|766.2|28
1661166300000|2022-08-22 11:05:00|767.6|766.6|767.5|766.5|767.8|767|766.4|765.8|29
1661166600000|2022-08-22 11:10:00|767.6|766.6|768.8|767.8|769.5|768.4|767.4|766.2|13
1661166900000|2022-08-22 11:15:00|768.9|767.9|770.8|769.8|771.3|770.4|768.9|767.8|31
1661167200000|2022-08-22 11:20:00|770.7|770.1|772.1|771.1|772.8|771.8|770.7|769.8|16
1661167500000|2022-08-22 11:25:00|772|771.4|772.9|771.9|773.2|772.3|771.6|770.8|7
1661167800000|2022-08-22 11:30:00|772.7|772.1|771.9|770.9|774.2|773.6|771.7|770.8|17
1661168100000|2022-08-22 11:35:00|771.7|771.1|771.5|770.5|772.9|772.1|771.3|770.1|12
1661168400000|2022-08-22 11:40:00|771.8|770.3|771.7|770.7|772.7|771.7|771.5|770.1|7
1661168700000|2022-08-22 11:45:00|771.8|770.8|771.3|769.8|771.8|770.8|770.6|769.7|10
1661169000000|2022-08-22 11:50:00|771.1|770.1|771.8|771.2|771.8|771.2|770.6|769.8|19
1661169300000|2022-08-22 11:55:00|771.5|770.9|772.2|771.6|772.2|771.6|771.2|770.5|394
1661169600000|2022-08-22 12:00:00|772.1|771.5|771.5|770.9|772.3|771.7|771.4|770.6|20
1661169900000|2022-08-22 12:05:00|771.3|770.7|771|770.4|771.8|770.9|770.4|769.7|23
1661170200000|2022-08-22 12:10:00|770.6|770|770.2|769.2|770.8|770.1|769.9|769.1|11
1661170500000|2022-08-22 12:15:00|770|769.4|770|769|770.3|769.6|768.3|767.7|68
1661170800000|2022-08-22 12:20:00|769.7|769.1|769.6|768.6|770|769.3|768.9|767.8|6
1661171100000|2022-08-22 12:25:00|769.4|768.8|770|769.4|770.6|769.4|768.9|767.8|12
1661171400000|2022-08-22 12:30:00|770.2|769.2|768.8|767.8|770.7|769.8|768.6|767.8|9
1661171700000|2022-08-22 12:35:00|768.6|767.6|767|766|769.2|768.1|766.6|766|63
1661172000000|2022-08-22 12:40:00|766.8|766.2|767.1|766.5|767.3|766.5|766.4|765.5|18
1661175000000|2022-08-22 13:30:00|767.2|766.6|770.4|769.8|771.9|771.3|764.3|763.7|390
1661175300000|2022-08-22 13:35:00|770.2|769.6|763.8|763.2|770.2|769.6|763.8|763.2|267
1661175600000|2022-08-22 13:40:00|763.7|763.1|769|768.4|769|768.4|762.9|762.3|195
1661175900000|2022-08-22 13:45:00|768.9|768.3|773.2|772.6|773.7|773.1|768.7|768.1|450
1661176200000|2022-08-22 13:50:00|773.1|772.5|767.2|766.6|773.1|772.5|767|766.2|205
1661176500000|2022-08-22 13:55:00|767.1|766.5|767.9|767.3|768.3|767.7|766.2|765.6|134
1661176800000|2022-08-22 14:00:00|767.8|767.2|766.9|766.3|768.2|767.6|763.7|763.1|221
1661177100000|2022-08-22 14:05:00|767.1|766.5|768.7|768.1|769.2|768.6|765.7|765.1|546
1661177400000|2022-08-22 14:10:00|768.9|767.9|772|771.4|772|771.4|768.2|767.6|496
1661177700000|2022-08-22 14:15:00|771.9|771.3|772.6|772|774.7|774.1|771.7|771.1|194
1661178000000|2022-08-22 14:20:00|772.5|771.9|774.2|773.6|774.6|773.9|771.6|771|336
1661178300000|2022-08-22 14:25:00|774.1|773.5|775.5|774.9|776.9|776.3|773.7|773.1|600
1661178600000|2022-08-22 14:30:00|775.6|775|771.9|771.3|776.7|776.1|771.5|770.9|183
1661178900000|2022-08-22 14:35:00|772|771.4|774.7|774.1|775.3|774.7|772|771.4|176
1661179200000|2022-08-22 14:40:00|774.2|773.6|775.7|775.1|776.4|775.6|774|773.4|128
1661179500000|2022-08-22 14:45:00|775.5|774.9|780.5|779.9|780.8|780.2|775.2|774.6|483
1661179800000|2022-08-22 14:50:00|780.6|780|779.6|779|781.4|780.8|779.2|778.6|132
1661180100000|2022-08-22 14:55:00|779.5|778.9|785|784.4|785.6|785|779.5|778.9|450
1661180400000|2022-08-22 15:00:00|785.2|784.6|785|784.4|786.7|786.1|784.1|783.3|493
1661180700000|2022-08-22 15:05:00|784.9|784.3|786.1|785.5|787.4|786.8|783.2|782.6|197
1661181000000|2022-08-22 15:10:00|786|785.4|784.7|784.1|786|785.4|783.2|782.6|173
1661181300000|2022-08-22 15:15:00|784.6|784|780.1|779.5|784.7|784.1|780|779.4|324
1661181600000|2022-08-22 15:20:00|780.2|779.6|783.5|782.9|783.8|783|779.6|779|179
1661181900000|2022-08-22 15:25:00|783.6|783|785.7|785.1|786|785.4|783.5|782.9|133
1661182200000|2022-08-22 15:30:00|786|785.4|786|785.4|789.7|789.1|785|784.4|363
1661182500000|2022-08-22 15:35:00|786.1|785.5|787.9|787.3|788.8|788.2|786.1|785.5|130
1661182800000|2022-08-22 15:40:00|788|787.4|785.7|785.1|788.3|787.7|784.5|783.9|180
1661183100000|2022-08-22 15:45:00|785.9|785.3|782.7|782.1|786.7|786.1|782.7|782.1|156
1661183400000|2022-08-22 15:50:00|782.9|782.3|784.5|783.9|785.1|784.5|782.4|781.8|643
1661183700000|2022-08-22 15:55:00|784.9|784.3|784.1|783.5|785.7|785.1|783.2|782.6|103
1661184000000|2022-08-22 16:00:00|784.2|783.6|784.8|784.2|785.6|784.9|783.4|782.6|92
1661184300000|2022-08-22 16:05:00|784.5|783.9|784.4|783.8|785.8|785.2|784|783.3|79
1661184600000|2022-08-22 16:10:00|784.3|783.7|783.4|782.8|785.8|785.2|783|782.3|195
1661184900000|2022-08-22 16:15:00|783.5|782.9|783.5|782.9|783.8|783.1|782|781.4|110
1661185200000|2022-08-22 16:20:00|783.2|782.6|783.1|782.5|784.2|783.6|783|782.4|43
1661185500000|2022-08-22 16:25:00|783.2|782.6|784.1|783.5|784.6|783.8|782|781.3|86
1661185800000|2022-08-22 16:30:00|784.2|783.6|783.7|783.1|784.4|783.8|783|782.4|29
1661186100000|2022-08-22 16:35:00|784|783.4|781.2|780.6|785|784.4|781.2|780.6|104
1661186400000|2022-08-22 16:40:00|781.5|780.9|780.4|779.8|781.6|780.9|780|779.3|72
1661186700000|2022-08-22 16:45:00|780.5|779.9|781.5|780.9|781.8|781.2|780.5|779.9|70
1661187000000|2022-08-22 16:50:00|781.7|781.1|782.8|782.2|782.8|782.2|781.1|780.5|40
1661187300000|2022-08-22 16:55:00|782.7|782.1|782.5|781.9|782.8|782.2|781.7|781.1|42
1661187600000|2022-08-22 17:00:00|782.4|781.8|783|782.4|783.3|782.7|781.7|781.1|75
1661187900000|2022-08-22 17:05:00|782.9|782.3|783.4|782.8|784.4|783.7|782.7|782.1|64
1661188200000|2022-08-22 17:10:00|783.2|782.6|782.5|781.9|783.6|782.9|782.5|781.9|30
1661188500000|2022-08-22 17:15:00|782.4|781.8|782.9|782.3|783.2|782.6|782.1|781.5|45
1661188800000|2022-08-22 17:20:00|783|782.4|782|781.4|783|782.4|782|781.4|305
1661189100000|2022-08-22 17:25:00|782.2|781.6|783.3|782.7|783.3|782.7|782|781.4|197
1661189400000|2022-08-22 17:30:00|783.2|782.6|782.5|781.9|784|783.4|782.5|781.9|153
1661189700000|2022-08-22 17:35:00|782.4|781.8|783.7|783.1|783.7|783.1|782.4|781.8|148
1661190000000|2022-08-22 17:40:00|783.5|782.9|782.2|781.6|783.5|782.9|782.1|781.5|194
1661190300000|2022-08-22 17:45:00|782.4|781.8|782.2|781.6|783.5|782.9|782.2|781.6|362
1661190600000|2022-08-22 17:50:00|782.6|782|784|783.4|784.2|783.6|782.5|781.9|112
1661190900000|2022-08-22 17:55:00|783.8|783.2|784|783.4|784.2|783.6|783.7|783.1|183
1661191200000|2022-08-22 18:00:00|784.1|783.5|786.1|785.5|786.2|785.6|784|783.4|166
1661191500000|2022-08-22 18:05:00|786.2|785.6|788|787.4|789.4|788.8|786.2|785.6|313
1661191800000|2022-08-22 18:10:00|787.9|787.3|786.8|786.2|790.3|789.7|786.6|786|1310
1661192100000|2022-08-22 18:15:00|787|786.4|785.8|784.3|787.3|786.7|785.2|784.2|382
1661212800000|2022-08-23 00:00:00|785.7|784.7|786.8|785.8|789.2|788.1|784.2|783.1|160
1661213100000|2022-08-23 00:05:00|786.5|786.2|786|784.5|788.4|787.1|785|784.2|15
1661213400000|2022-08-23 00:10:00|785.6|785|785.4|784.4|786.5|785.6|784.8|784.1|5
1661213700000|2022-08-23 00:15:00|785.5|784|787.9|786.9|788|787|784.4|783.8|32
1661214000000|2022-08-23 00:20:00|787.8|787.2|788.9|787.9|789.1|788.3|787.8|787|11
1661214300000|2022-08-23 00:25:00|788.3|787.7|791.5|790|791.7|790.6|788.3|787.7|26
1661214600000|2022-08-23 00:30:00|791.6|790.1|792|790.5|792.6|791.7|791.2|790|9
1661214900000|2022-08-23 00:35:00|791.5|790.9|792|791|792.5|791.2|790.3|789.5|12
1661215200000|2022-08-23 00:40:00|791.9|790.9|790.8|789.8|791.9|791.1|790.2|789.5|2
1661215500000|2022-08-23 00:45:00|790.4|789.9|790.3|789.7|791|789.9|790.2|789|5
1661215800000|2022-08-23 00:50:00|790.4|789.8|794.5|793.5|794.8|793.8|790.4|789.8|30
1661216100000|2022-08-23 00:55:00|794.2|793.6|792.4|791.4|794.5|793.6|791.7|791|25
1661216400000|2022-08-23 01:00:00|792.2|791.2|790.9|790.3|792.4|791.3|790.5|789.3|4
1661216700000|2022-08-23 01:05:00|791|790|791.7|790.2|792|790.7|790.8|790|7
1661217000000|2022-08-23 01:10:00|791.8|790.3|795.2|794.2|795.2|794.6|791.8|790.3|38
1661217300000|2022-08-23 01:15:00|795.4|794.6|795.5|794.5|796.4|795.7|795.1|794.2|29
1661217600000|2022-08-23 01:20:00|795.3|794.7|795.8|795.2|796.6|795.8|795.3|794.7|19
1661217900000|2022-08-23 01:25:00|795.7|795.1|796.2|795.6|796.2|795.6|795.4|794.6|11
1661218200000|2022-08-23 01:30:00|796.1|795.5|795.9|795.3|796.2|795.6|795.6|795|3
1661218500000|2022-08-23 01:35:00|796.1|795.1|795.7|795.1|796.3|795.5|795.7|794.8|0
1661218800000|2022-08-23 01:40:00|796.1|795.5|796.3|795.3|797.9|797.2|795.9|795.1|32
1661219100000|2022-08-23 01:45:00|796|795.4|795.9|794.9|796.3|795.6|795.3|794|11
1661219400000|2022-08-23 01:50:00|795.7|795.1|796.1|795.1|796.4|795.6|795.7|794.9|5
1661219700000|2022-08-23 01:55:00|795.9|795.3|796.2|795.6|796.2|795.6|795.5|794.9|5
1661220000000|2022-08-23 02:00:00|796|795.4|796|795|796.9|796.1|795.6|794.8|6
1661220300000|2022-08-23 02:05:00|795.8|795.2|796.5|795|796.5|795.4|795.4|794.6|0
1661220600000|2022-08-23 02:10:00|796.2|795.2|796.4|795.4|797.1|795.9|795.3|794.6|4
1661220900000|2022-08-23 02:15:00|796.3|795.3|795.2|794.6|796.5|795.4|795.2|794.4|2
1661221200000|2022-08-23 02:20:00|794.8|794.2|794.5|793.9|795.4|794.6|794.4|793.6|29
1661221500000|2022-08-23 02:25:00|795|794.4|794.8|794.2|795.2|794.4|794.7|793.9|3
1661221800000|2022-08-23 02:30:00|794.7|794.1|794.3|793.7|795.1|794.5|794.3|793.7|7
1661222100000|2022-08-23 02:35:00|794.7|793.9|794.9|794.3|795.3|794.5|794.7|793.9|7
1661222400000|2022-08-23 02:40:00|795.1|794.5|794.9|794.3|795.3|794.7|794.8|794|6
1661222700000|2022-08-23 02:45:00|795.2|794.6|794.4|793.8|795.9|794.9|794.4|793.8|2
1661223000000|2022-08-23 02:50:00|794.6|793.6|796|795|796.3|795.1|794.2|793.6|8
1661223300000|2022-08-23 02:55:00|795.8|795.2|796.8|795.8|796.8|796.1|795.7|794.6|5
1661223600000|2022-08-23 03:00:00|796.6|796|796.7|795.7|797.1|796.4|796.3|795.6|5
1661223900000|2022-08-23 03:05:00|796.6|795.6|797|796|797.1|796.3|796.4|795.6|8
1661224200000|2022-08-23 03:10:00|796.9|796.3|796.7|796.1|797.4|796.7|796.7|795.9|5
1661224500000|2022-08-23 03:15:00|796.9|795.9|797|796|797.2|796.6|796.5|795.7|8
1661224800000|2022-08-23 03:20:00|796.9|796.3|797.1|796.1|797.3|796.3|796.8|796|1
1661225100000|2022-08-23 03:25:00|796.9|796.3|796.5|795.9|797.1|796.3|796.3|795.4|3
1661225400000|2022-08-23 03:30:00|796.4|795.8|796.5|795.5|796.9|796|796.3|795.3|0
1661225700000|2022-08-23 03:35:00|796.4|795.4|796|795|796.6|795.8|795.8|794.8|5
1661226000000|2022-08-23 03:40:00|796.1|795.1|795.5|794|796.4|795.3|794.8|794|1
1661226300000|2022-08-23 03:45:00|795.3|794.3|794.5|793|795.6|794.8|793.8|792.8|11
1661226600000|2022-08-23 03:50:00|794.3|793.3|793.9|792.9|794.5|793.5|793.4|792.5|2
1661226900000|2022-08-23 03:55:00|793.7|793.1|793.8|793.2|794|793.3|793.7|792.9|2
1661227200000|2022-08-23 04:00:00|793.9|792.9|793.2|792.6|793.9|793.2|793.1|792.5|1
1661227500000|2022-08-23 04:05:00|793.1|792.5|793|792.4|793.2|792.6|792.7|792|4
1661227800000|2022-08-23 04:10:00|793.1|792.1|791.9|790.9|793.1|792.4|791|790|7
1661228100000|2022-08-23 04:15:00|791.8|790.8|791.3|790.3|791.8|790.9|790.8|789.8|7
1661228400000|2022-08-23 04:20:00|791.5|790|791.7|791.1|792.5|791.4|791.1|790|0
1661228700000|2022-08-23 04:25:00|791.6|791|791.9|791.3|792.5|791.3|791.6|790.8|2
1661229000000|2022-08-23 04:30:00|792.4|791.4|792|791.4|793.5|792.6|792|791.3|21
1661229300000|2022-08-23 04:35:00|792.1|791.5|791.5|790.5|792.2|791.6|791.4|790.4|29
1661229600000|2022-08-23 04:40:00|791.3|790.7|792.5|791.5|792.5|791.8|790.9|789.8|9
1661229900000|2022-08-23 04:45:00|792.3|791.3|793.4|792.8|794|793.4|792.2|791.2|41
1661230200000|2022-08-23 04:50:00|793.5|792.9|793.2|792.6|793.5|792.9|792.9|792.3|4
1661230500000|2022-08-23 04:55:00|792.9|792.3|792.6|792|793.1|792.5|792.6|792|1
1661230800000|2022-08-23 05:00:00|792.4|791.8|792.1|791.5|793.1|792.3|792.1|791.2|5
1661231100000|2022-08-23 05:05:00|792.2|791.6|790.5|789.9|792.7|791.8|790.4|789.8|5
1661231400000|2022-08-23 05:10:00|790.6|790|790.1|789.5|790.6|790|790.1|789.4|1
1661231700000|2022-08-23 05:15:00|790.7|789.7|789.9|789.3|790.7|789.9|789.9|789.3|5
1661232000000|2022-08-23 05:20:00|790|789.4|790|789.4|790.2|789.6|789.5|788.9|7
1661232300000|2022-08-23 05:25:00|790.1|789.5|790.1|789.5|790.4|789.7|789.5|788.9|4
1661232600000|2022-08-23 05:30:00|790.2|789.6|791.3|789.8|791.5|790.3|790.1|789.2|52
1661232900000|2022-08-23 05:35:00|791|790|790.8|789.8|791.5|790.5|790.6|789.5|4
1661233200000|2022-08-23 05:40:00|790.9|789.9|790.5|789|791.5|790.5|789.7|788.8|5
1661233500000|2022-08-23 05:45:00|790.3|789.3|789.5|788.9|790.3|789.5|789.5|788.5|0
1661233800000|2022-08-23 05:50:00|789.7|788.7|789.5|788.9|790.2|789.6|789.5|788.7|2
1661234100000|2022-08-23 05:55:00|789.1|788.5|788.8|787.8|789.4|788.7|788.7|787.8|12
1661234400000|2022-08-23 06:00:00|788.6|788|789.6|789|790|789.2|788.2|787.6|6
1661234700000|2022-08-23 06:05:00|789.3|788.7|787.7|786.7|789.3|788.7|787.6|786.6|4
1661235000000|2022-08-23 06:10:00|787.8|786.3|788.7|787.7|789.3|788.2|787.6|786.3|1
1661235300000|2022-08-23 06:15:00|788.8|787.8|788.4|787.4|789.2|788.1|788.3|787.4|2
1661235600000|2022-08-23 06:20:00|788.8|787.8|788.7|787.7|789.2|788.4|788.3|787.5|6
1661235900000|2022-08-23 06:25:00|788.5|787.9|791.5|790|791.5|790.4|788.5|787.8|7
1661236200000|2022-08-23 06:30:00|791.3|790.3|790|789|791.5|790.7|790|789|5
1661236500000|2022-08-23 06:35:00|789.9|788.9|789.9|788.9|790.2|789.4|789.5|788.5|8
1661236800000|2022-08-23 06:40:00|789.8|788.8|789.8|788.8|790.2|789.2|788.6|787.9|6
1661237100000|2022-08-23 06:45:00|789.9|788.9|790.2|789.2|790.3|789.6|789.5|788.6|1
1661237400000|2022-08-23 06:50:00|790|789.4|793|792|793.3|792.1|789.7|788.8|18
1661237700000|2022-08-23 06:55:00|793.2|792.2|791.7|791.1|793.7|792.3|791.7|791.1|7
1661238000000|2022-08-23 07:00:00|792.2|791.2|792.6|792|792.8|792|791.4|790.3|12
1661238300000|2022-08-23 07:05:00|792.7|792.1|791.9|790.9|792.8|792.1|791.4|790.6|13
1661238600000|2022-08-23 07:10:00|792.3|790.8|794.6|794|795|794|791.7|790.8|17
1661238900000|2022-08-23 07:15:00|794.7|794.1|796.9|796.3|797.5|796.9|794.2|793.4|89
1661239200000|2022-08-23 07:20:00|796.7|795.7|796|795.4|796.8|796|795|793.9|141
1661239500000|2022-08-23 07:25:00|795.9|795.3|796.6|795.6|796.8|796|795.9|795.3|226
1661239800000|2022-08-23 07:30:00|796.5|795.5|796|795.4|796.5|795.8|795.9|795.2|20
1661240100000|2022-08-23 07:35:00|796.2|795.2|795.4|794.8|796.2|795.4|795|793.6|12
1661240400000|2022-08-23 07:40:00|795.6|794.6|799.7|798.7|799.7|798.9|795.5|794.6|94
1661240700000|2022-08-23 07:45:00|799.9|798.9|800.6|799.6|803.5|802.7|799.6|798.9|91
1661241000000|2022-08-23 07:50:00|800.7|799.7|802.8|802.2|803.1|802.2|800.7|799.7|17
1661241300000|2022-08-23 07:55:00|802.7|802.1|800.3|799.3|803|802.2|800.1|799.1|24
1661241600000|2022-08-23 08:00:00|800.1|799.1|798.3|797.7|800.4|799.6|798|797.1|37
1661241900000|2022-08-23 08:05:00|798.5|797.5|798.4|797.8|799.2|798.6|798.3|797.4|6
1661242200000|2022-08-23 08:10:00|798.3|797.7|798.1|797.5|799.4|798.6|798.1|797.5|13
1661242500000|2022-08-23 08:15:00|798.2|797.6|797.6|796.6|798.4|797.8|797.4|796.6|4
1661242800000|2022-08-23 08:20:00|797.7|796.7|796.8|796.2|797.9|797.3|796.8|796.1|14
1661243100000|2022-08-23 08:25:00|796.6|795.8|797.1|796.5|797.3|796.7|795.9|795.3|14
1661243400000|2022-08-23 08:30:00|796.7|796.1|796.9|796.3|797.3|796.4|796.6|795.8|7
1661243700000|2022-08-23 08:35:00|796.7|796.1|797.1|796.5|797.1|796.5|796.6|796|9
1661244000000|2022-08-23 08:40:00|796.9|796.3|796.6|796|797.1|796.5|796.4|795.8|8
1661244300000|2022-08-23 08:45:00|796.7|796.1|798.8|798.2|799.1|798.3|796.4|795.8|59
1661244600000|2022-08-23 08:50:00|798.7|798.1|797.1|796.5|799.8|798.9|796.9|796.1|65
1661244900000|2022-08-23 08:55:00|796.8|796.2|796.8|796.2|797.7|797.1|796.4|795.8|36
1661245200000|2022-08-23 09:00:00|797|796|795.9|794.9|797|796.2|795.2|794.5|5
1661245500000|2022-08-23 09:05:00|796.1|794.6|797|796|797.6|796.6|795.3|794.5|117
1661245800000|2022-08-23 09:10:00|796.9|795.9|796|795|797.1|795.9|795.9|795|6
1661246100000|2022-08-23 09:15:00|795.9|794.9|793.3|792.7|796.9|795.9|792.8|791.9|7
1661246400000|2022-08-23 09:20:00|793|792|795.6|794.1|795.9|794.6|792.1|791.2|19
1661246700000|2022-08-23 09:25:00|795.5|794|794.8|793.8|795.9|794.7|793.6|792.4|21
1661247000000|2022-08-23 09:30:00|794.7|794.1|794.7|793.7|796.1|794.9|794.1|793.4|6
1661247300000|2022-08-23 09:35:00|794.6|793.6|795.1|794.5|795.6|794.6|794.4|793.4|13
1661247600000|2022-08-23 09:40:00|795.2|794.6|795.4|793.9|797.3|796.2|794.8|793.7|41
1661247900000|2022-08-23 09:45:00|795.3|793.8|798|797|798|797.3|794.4|793.5|24
1661248200000|2022-08-23 09:50:00|797.9|796.9|797.2|796.2|798.1|797.4|796.8|795.6|6
1661248500000|2022-08-23 09:55:00|797|796.4|798.9|797.9|799.4|798.7|796.7|795.7|23
1661248800000|2022-08-23 10:00:00|799.3|797.8|798.4|797.8|800.1|799.3|798.3|797.2|139
1661249100000|2022-08-23 10:05:00|798.2|797.6|800|799.4|800.1|799.4|797.6|797|42
1661249400000|2022-08-23 10:10:00|799.9|799.3|802.5|801.5|802.8|802|798.9|798.1|60
1661249700000|2022-08-23 10:15:00|802.4|801.4|801|799.5|802.6|801.4|799.5|798.9|52
1661250000000|2022-08-23 10:20:00|801.1|800.1|800.6|799.6|801.1|800.1|798.9|798.1|19
1661250300000|2022-08-23 10:25:00|800.5|799.9|800.1|799.5|801.1|800.3|800|799.1|83
1661250600000|2022-08-23 10:30:00|800.4|799.4|801.1|800.1|801.2|800.6|800.3|799.4|7
1661250900000|2022-08-23 10:35:00|801|800|801.1|799.6|802.7|802.1|800.9|799.6|15
1661251200000|2022-08-23 10:40:00|801.3|800.3|801.3|799.8|801.8|800.6|800.8|799.6|12
1661251500000|2022-08-23 10:45:00|801|800|802.7|801.2|802.9|801.8|800.7|799.8|24
1661251800000|2022-08-23 10:50:00|802.4|800.9|802|801|802.9|802|800.8|800.1|17
1661252100000|2022-08-23 10:55:00|801.8|801.2|801.6|801|802.9|801.7|801.6|800.8|8
1661252400000|2022-08-23 11:00:00|801.7|801.1|801.8|801.2|802.3|801.7|801.5|800.7|9
1661252700000|2022-08-23 11:05:00|801.7|801.1|802.3|801.3|802.4|801.3|801.5|800.8|9
1661253000000|2022-08-23 11:10:00|802.1|801.5|802.8|802.2|803.6|802.6|801.8|801|30
1661253300000|2022-08-23 11:15:00|802.6|802|801.2|800.6|802.9|802.2|801.1|800.5|12
1661253600000|2022-08-23 11:20:00|801.3|800.7|800.6|800|801.8|801|800.3|799.7|5
1661253900000|2022-08-23 11:25:00|801.1|800.5|801|800|802.1|801.2|800.5|799.8|20
1661254200000|2022-08-23 11:30:00|800.8|800.2|801.2|799.7|801.2|800.3|800.2|799.4|9
1661254500000|2022-08-23 11:35:00|800.9|799.9|800.5|799.9|800.9|800.1|799.8|798.9|41
1661254800000|2022-08-23 11:40:00|800.3|799.5|800.6|800|801.3|800.5|800.1|799.3|11
1661255100000|2022-08-23 11:45:00|800.8|799.8|799.9|798.9|800.8|800|799.7|798.7|6
1661255400000|2022-08-23 11:50:00|800.2|798.7|796.6|796|800.2|798.7|795.6|794.8|79
1661255700000|2022-08-23 11:55:00|796.7|795.7|797.9|797.3|798.4|797.8|795.5|794.7|36
1661256000000|2022-08-23 12:00:00|797.8|796.9|796.9|795.9|797.8|796.9|795.4|794.8|282
1661256300000|2022-08-23 12:05:00|796.7|796.1|795.6|795|796.7|796.1|794.9|794.2|26
1661256600000|2022-08-23 12:10:00|795.5|794.9|794.9|794.3|796.9|796|794.9|794.3|48
1661256900000|2022-08-23 12:15:00|794.5|793.9|793.7|793.1|795.2|794.5|793.5|792.9|50
1661257200000|2022-08-23 12:20:00|794.1|792.9|795|794.4|795|794.4|793.7|792.9|17
1661257500000|2022-08-23 12:25:00|794.9|794.3|796.6|795.6|796.7|795.9|794.9|794.2|15
1661257800000|2022-08-23 12:30:00|796.4|795.8|796.9|796.3|797.6|796.9|796.2|795.2|24
1661258100000|2022-08-23 12:35:00|796.7|796.1|796.7|795.2|797.7|796.9|796.2|795.2|15
1661258400000|2022-08-23 12:40:00|796.2|795.6|798.7|797.7|798.9|798|795.5|794.6|32
1661261400000|2022-08-23 13:30:00|799.4|798.4|799.4|798.8|800.4|799.7|794.5|793.7|1011
1661261700000|2022-08-23 13:35:00|799.6|798.6|799.6|798.6|802|801.4|797.9|797.3|228
1661262000000|2022-08-23 13:40:00|799.4|798.8|797.7|797.1|800.1|799.5|797.5|796.9|353
1661262300000|2022-08-23 13:45:00|798|797.4|802.7|802.1|803.1|802.5|798|797.4|514
1661262600000|2022-08-23 13:50:00|802.8|802.2|803.2|802.6|804.7|804.1|802.5|801.9|267
1661262900000|2022-08-23 13:55:00|803.5|802.9|801.1|800.5|804|803.4|801.1|800.5|220
1661263200000|2022-08-23 14:00:00|800.8|800.2|801.7|801.1|804.2|803.6|800.8|800.2|153
1661263500000|2022-08-23 14:05:00|802|801.4|805.3|804.7|807|806.4|801.5|800.8|255
1661263800000|2022-08-23 14:10:00|805.5|804.9|806.3|805.7|806.8|806.2|805|804.4|172
1661264100000|2022-08-23 14:15:00|806.5|805.9|809.4|808.8|810.1|809.5|806.5|805.9|265
1661264400000|2022-08-23 14:20:00|809.2|808.6|812.9|812.3|813|812.4|808|807.4|518
1661264700000|2022-08-23 14:25:00|813.3|812.7|811.8|811.2|815.4|814.8|811.3|810.7|699
1661265000000|2022-08-23 14:30:00|812|811.4|812.7|812.1|813.6|813|811.2|810.5|379
1661265300000|2022-08-23 14:35:00|812.9|812.3|812.6|812|814.7|814.1|812.1|811.5|319
1661265600000|2022-08-23 14:40:00|812.7|812.1|810.8|810.2|813.6|813|809|808.4|705
1661265900000|2022-08-23 14:45:00|811|810.4|812|811.4|813.1|812.5|809.8|809.2|974
1661266200000|2022-08-23 14:50:00|811.7|811.1|814.5|813.9|815.5|814.9|811.7|811.1|400
1661266500000|2022-08-23 14:55:00|814.4|813.8|816.2|815.6|816.5|815.9|813.6|813|373
1661266800000|2022-08-23 15:00:00|816|815.4|816.2|815.6|817.5|816.9|813|812.4|253
1661267100000|2022-08-23 15:05:00|816|815.4|816.5|815.9|818|817.4|816|815.2|417
1661267400000|2022-08-23 15:10:00|816.6|816|816.6|816|818.7|818.1|816.5|815.9|331
1661267700000|2022-08-23 15:15:00|816.7|816.1|815|814.4|818|817.4|814.6|814|191
1661268000000|2022-08-23 15:20:00|815.1|814.5|813.2|812.6|815.6|815|812.5|811.9|789
1661268300000|2022-08-23 15:25:00|813.1|812.5|811.2|810.6|814|813.4|811.2|810.6|193
1661268600000|2022-08-23 15:30:00|811.3|810.7|811.4|810.8|812.8|812|810.7|810.1|215
1661268900000|2022-08-23 15:35:00|811.5|810.9|810|809.4|812.3|811.6|809.8|809.2|208
1661269200000|2022-08-23 15:40:00|810.2|809.2|811.2|810.6|811.5|810.9|809.7|809.1|124
1661269500000|2022-08-23 15:45:00|811.3|810.7|812.5|811.9|813.2|812.6|810.7|810.1|157
1661269800000|2022-08-23 15:50:00|812.7|812.1|813.5|812.9|813.7|813|811.6|811|108
1661270100000|2022-08-23 15:55:00|813.6|813|812.6|812|814.2|813.6|812|811.4|98
1661270400000|2022-08-23 16:00:00|812.5|811.9|808.6|808|813.8|813.1|807.6|807|116
1661270700000|2022-08-23 16:05:00|808.5|807.9|810.2|809.6|811.2|810.6|808.5|807.9|120
1661271000000|2022-08-23 16:10:00|810.5|809.9|809.8|809.2|811.8|810.9|809.1|808.5|214
1661271300000|2022-08-23 16:15:00|810|809.4|811.1|810.1|812.1|811.5|810|809.4|270
1661271600000|2022-08-23 16:20:00|810.9|810.3|810.8|810.2|812|811.4|810.7|810.1|100
1661271900000|2022-08-23 16:25:00|810.7|810.1|811.5|810.9|813.2|812.6|810.7|810.1|402
1661272200000|2022-08-23 16:30:00|811.4|810.8|811.7|811.1|812.2|811.6|811.3|810.7|93
1661272500000|2022-08-23 16:35:00|811.5|810.9|810|809.4|812|811.4|810|809.4|71
1661272800000|2022-08-23 16:40:00|809.9|809.3|809.7|809.1|810.5|809.9|809|808.3|80
1661273100000|2022-08-23 16:45:00|809.9|809.3|809.2|808.6|811|810.4|809.1|808.5|102
1661273400000|2022-08-23 16:50:00|809.1|808.5|809.5|808.9|810.8|810.1|809.1|808.5|24
1661273700000|2022-08-23 16:55:00|809.3|808.7|808.7|808.1|810.8|810.1|808.5|807.9|34
1661274000000|2022-08-23 17:00:00|809|808.4|807.5|806.9|810|809.2|807|806.3|48
1661274300000|2022-08-23 17:05:00|807.2|806.6|808.8|808.2|809.6|809|807.2|806.6|202
1661274600000|2022-08-23 17:10:00|808.9|808.3|806.7|806.1|809.3|808.7|806.2|805.6|102
1661274900000|2022-08-23 17:15:00|806.6|806|806.1|805.5|806.7|806.1|805.5|804.9|83
1661275200000|2022-08-23 17:20:00|806.2|805.6|806.6|806|807|806.4|806|805.4|43
1661275500000|2022-08-23 17:25:00|806.7|806.1|807.7|807.1|808.4|807.8|806.6|806|55
1661275800000|2022-08-23 17:30:00|808.1|807.5|809.5|808.9|809.7|809|808|807.3|72
1661276100000|2022-08-23 17:35:00|809.2|808.6|807.1|806.5|809.5|808.9|807|806.4|42
1661276400000|2022-08-23 17:40:00|807.2|806.6|807|806.4|807.7|807.1|806.6|805.8|37
1661276700000|2022-08-23 17:45:00|806.7|806.1|806.2|805.6|807.2|806.6|806|805.3|129
1661277000000|2022-08-23 17:50:00|806|805.4|806.1|805.1|806.8|806.1|805.5|804.8|185
1661277300000|2022-08-23 17:55:00|805.8|805.2|804|803.4|806.2|805.6|804|803.4|193
1661277600000|2022-08-23 18:00:00|804.1|803.5|804.9|804.3|805.5|804.9|803.7|803.1|163
1661277900000|2022-08-23 18:05:00|805|804.4|801.9|801.3|805|804.4|801.9|801.3|235
1661278200000|2022-08-23 18:10:00|802|801.4|799.2|798.6|802|801.4|798.4|797.8|649
1661278500000|2022-08-23 18:15:00|799.7|799.1|799.7|799.1|800|799.4|798.7|798.1|344
1661299200000|2022-08-24 00:00:00|801.2|800.2|805.2|804.2|805.7|805.1|800.4|799.5|101
1661299500000|2022-08-24 00:05:00|805|804.4|806.2|805.6|806.4|805.7|804.1|803.4|291
1661299800000|2022-08-24 00:10:00|806.3|805.3|808.5|807.9|808.7|807.9|805.8|805.1|66
1661300100000|2022-08-24 00:15:00|808.6|807.6|806.5|805.5|808.6|807.6|805.4|804.6|15
1661300400000|2022-08-24 00:20:00|806.3|805.7|806.4|805.4|806.6|805.8|805.3|804.6|9
1661300700000|2022-08-24 00:25:00|806.3|805.3|805.6|805|806.5|805.8|805.6|805|3
1661301000000|2022-08-24 00:30:00|805.4|804.8|805|804.4|805.6|804.8|804.4|803.7|7
1661301300000|2022-08-24 00:35:00|805.2|804.6|806|805|806|805.3|805|804.1|4
1661301600000|2022-08-24 00:40:00|805.7|805.1|805.2|804.6|806|805.3|804.9|804.3|7
1661301900000|2022-08-24 00:45:00|805|804.4|805.6|804.6|805.6|804.7|804.9|804.1|4
1661302200000|2022-08-24 00:50:00|805.7|805.1|807.5|806.5|808.1|807.2|805.5|804.9|12
1661302500000|2022-08-24 00:55:00|807.3|806.7|806.1|805.1|807.3|806.7|806|805|3
1661302800000|2022-08-24 01:00:00|805.9|804.9|807.9|807.3|808|807.3|804.9|804.3|7
1661303100000|2022-08-24 01:05:00|808|807.4|809.6|809|810|809.3|808|807.1|23
1661303400000|2022-08-24 01:10:00|809.7|809.1|811.4|810.4|811.4|810.6|809.1|808.5|11
1661303700000|2022-08-24 01:15:00|811.2|810.6|811.1|810.1|811.8|811.2|810.7|809.9|25
1661304000000|2022-08-24 01:20:00|810.8|810.2|810.7|810.1|811.1|810.2|809.7|809|8
1661304300000|2022-08-24 01:25:00|810.6|810|809.5|808.5|810.9|810|807.9|807|15
1661304600000|2022-08-24 01:30:00|809.3|808.7|811.2|810.2|811.2|810.2|807.7|806.9|19
1661304900000|2022-08-24 01:35:00|811|810.4|811.5|810.5|812.1|811.3|810.6|809.8|28
1661305200000|2022-08-24 01:40:00|811.6|810.1|810.4|809.8|811.7|810.8|810.4|809.6|3
1661305500000|2022-08-24 01:45:00|810.7|810.1|808.9|807.9|810.9|810.1|808.9|807.8|9
1661305800000|2022-08-24 01:50:00|808.6|808|810|809|810.3|809.2|808.3|807.5|5
1661306100000|2022-08-24 01:55:00|810.4|809.4|811.4|810.8|811.4|810.8|809.8|808.5|7
1661306400000|2022-08-24 02:00:00|811.3|810.7|811.6|811|811.8|811|810.9|810.1|16
1661306700000|2022-08-24 02:05:00|811.5|810.6|810.9|809.9|811.8|810.8|810.1|809.5|37
1661307000000|2022-08-24 02:10:00|811|810|810.1|809.1|811.5|810.3|809.8|809|7
1661307300000|2022-08-24 02:15:00|810|809|811.3|810.3|811.6|810.8|809.7|808.8|0
1661307600000|2022-08-24 02:20:00|811.4|810.4|810.7|810.1|811.8|810.8|810.4|809.6|15
1661307900000|2022-08-24 02:25:00|811|810|813|812|813.5|812.5|810.7|809.5|35
1661308200000|2022-08-24 02:30:00|812.7|812.1|813.5|812.9|813.6|813|812.3|811.6|11
1661308500000|2022-08-24 02:35:00|813.6|813|813.8|813.2|813.9|813.3|813.3|812.6|8
1661308800000|2022-08-24 02:40:00|813.7|813.1|811.8|810.8|813.8|813.2|811.6|810.8|5
1661309100000|2022-08-24 02:45:00|811.6|811|813.8|812.8|813.8|813|811.5|810.6|3
1661309400000|2022-08-24 02:50:00|813.5|812.9|814.2|813.6|814.8|814.1|813.2|812.5|11
1661309700000|2022-08-24 02:55:00|814.4|813.4|814.6|813.6|815|814|813.7|813|12
1661310000000|2022-08-24 03:00:00|814.5|813.9|814.9|814.3|815.1|814.5|814.4|813.6|8
1661310300000|2022-08-24 03:05:00|814.8|814.2|814.1|813.5|814.9|814.3|813.8|813.2|11
1661310600000|2022-08-24 03:10:00|814.2|813.6|814.5|813.5|814.5|813.8|813.8|813.2|1
1661310900000|2022-08-24 03:15:00|814.3|813.7|814.4|813.8|814.6|814|814.1|813.3|6
1661311200000|2022-08-24 03:20:00|814.9|814.3|814.8|813.8|814.9|814.3|814.3|813.7|15
1661311500000|2022-08-24 03:25:00|814.7|814.1|814.4|813.4|814.8|814.1|814.1|813.3|5
1661311800000|2022-08-24 03:30:00|814.2|813.6|815.1|813.6|815.1|814.3|814.2|813.4|9
1661312100000|2022-08-24 03:35:00|815|813.5|814|813.4|815|814.1|814|813.3|2
1661312400000|2022-08-24 03:40:00|813.9|812.9|813.6|813|813.9|813.1|813.5|812.7|4
1661312700000|2022-08-24 03:45:00|813.5|812.9|813.5|812.9|813.7|813.1|813.5|812.9|1
1661313000000|2022-08-24 03:50:00|813.6|813|815.9|814.9|816|815.2|813.6|813|14
1661313300000|2022-08-24 03:55:00|815.7|815.1|815.7|814.7|815.8|815.1|815.3|814.7|2
1661313600000|2022-08-24 04:00:00|815.3|814.4|815.2|814.2|815.3|814.4|814.8|814.2|0
1661313900000|2022-08-24 04:05:00|815|814.4|815|814.4|815.2|814.4|814.8|814|0
1661314200000|2022-08-24 04:10:00|814.8|814.2|815|814.4|815.2|814.4|814.8|814.2|6
1661314500000|2022-08-24 04:15:00|815.2|814.2|815.2|814.2|815.3|814.6|815|814.2|12
1661314800000|2022-08-24 04:20:00|815|814.4|815.2|814.2|815.2|814.4|815|814.2|1
1661315100000|2022-08-24 04:25:00|815|814.4|814|813.4|815|814.4|814|813.2|1
1661315400000|2022-08-24 04:30:00|814.1|813.1|813.7|813.1|814.1|813.4|813.7|812.9|12
1661315700000|2022-08-24 04:35:00|813.6|813|812.8|812.2|813.8|813.2|812|811.4|7
1661316000000|2022-08-24 04:40:00|813|812|812.5|811.9|813|812.2|812.3|811.7|1
1661316300000|2022-08-24 04:45:00|812.7|811.7|813|812.4|813|812.4|812.6|811.7|2
1661316600000|2022-08-24 04:50:00|812.8|812.2|813|812.4|813.1|812.5|812.5|811.8|0
1661316900000|2022-08-24 04:55:00|812.8|812.2|813|812.4|813.2|812.4|812.7|812|0
1661317200000|2022-08-24 05:00:00|812.8|812.2|811.9|810.9|813.4|812.7|811.6|810.9|10
1661317500000|2022-08-24 05:05:00|811.6|811|811.7|810.7|812.2|811.4|811.4|810.7|1
1661317800000|2022-08-24 05:10:00|811.5|810.9|812.6|811.1|812.6|811.6|811.4|810.7|0
1661318100000|2022-08-24 05:15:00|812.3|811.3|812.8|811.8|812.8|811.8|811.9|810.9|3
1661318400000|2022-08-24 05:20:00|813|812|813.3|812.3|813.3|812.5|812.9|811.8|5
1661318700000|2022-08-24 05:25:00|813|812.4|813.3|812.3|813.3|812.5|812.6|811.9|1
1661319000000|2022-08-24 05:30:00|813.1|812.5|815|814.4|815|814.4|813.1|812.4|15
1661319300000|2022-08-24 05:35:00|814.6|814|814.7|813.7|814.8|814|814.2|813.6|3
1661319600000|2022-08-24 05:40:00|814.5|813.9|813.9|813.3|814.5|813.9|813.9|813.2|3
1661319900000|2022-08-24 05:45:00|814.1|813.1|814.6|814|814.7|814|813.7|812.9|3
1661320200000|2022-08-24 05:50:00|814.7|814.1|814.9|814.3|814.9|814.3|814.6|813.9|4
1661320500000|2022-08-24 05:55:00|815|814.4|814.7|814.1|815.1|814.4|814.6|814|3
1661320800000|2022-08-24 06:00:00|814.6|814|814.6|814|815.2|814.5|814.6|814|17
1661321100000|2022-08-24 06:05:00|814.9|813.9|813.2|812.6|815|814.4|813.2|812.6|7
1661321400000|2022-08-24 06:10:00|813.1|812.5|812.3|811.3|813.1|812.5|811.9|811.1|60
1661321700000|2022-08-24 06:15:00|812.2|811.6|812.5|811.9|812.6|812|811.5|810.7|7
1661322000000|2022-08-24 06:20:00|812.6|812|812.4|811.8|812.9|812|812.4|811.8|1
1661322300000|2022-08-24 06:25:00|812.5|811.9|813.1|812.5|813.2|812.6|812.5|811.9|2
1661322600000|2022-08-24 06:30:00|813.4|812.8|813.3|812.3|813.5|812.9|812.9|812.1|2
1661322900000|2022-08-24 06:35:00|813.1|812.5|812|811.4|813.3|812.5|811.4|810.8|13
1661323200000|2022-08-24 06:40:00|811.4|810.8|809.7|809.1|811.4|810.8|809.5|808.8|70
1661323500000|2022-08-24 06:45:00|809.9|808.9|810.7|810.1|810.7|810.1|808.7|807.9|59
1661323800000|2022-08-24 06:50:00|810.9|809.9|811.8|810.8|811.8|811.1|810.6|809.9|4
1661324100000|2022-08-24 06:55:00|811.6|811|811.6|811|811.8|811.1|811|810.2|183
1661324400000|2022-08-24 07:00:00|811.5|810.9|811.5|810.9|811.8|811.1|811.4|810.7|8
1661324700000|2022-08-24 07:05:00|811.7|810.7|811.8|810.8|811.9|811.3|810.7|809.9|8
1661325000000|2022-08-24 07:10:00|811.7|810.7|812.4|811.8|812.5|811.8|811.5|810.6|25
1661325300000|2022-08-24 07:15:00|812.5|811.5|812.3|810.8|812.5|811.6|811.3|810.1|3
1661325600000|2022-08-24 07:20:00|812|811|812.3|811.3|812.3|811.5|810.8|809.6|6
1661325900000|2022-08-24 07:25:00|812.8|811.8|814.2|813.6|814.4|813.8|812.8|811.8|17
1661326200000|2022-08-24 07:30:00|814.3|813.7|814|813.4|814.7|814|813.9|813.2|47
1661326500000|2022-08-24 07:35:00|814.1|813.5|812|811.4|814.1|813.5|812|811.2|8
1661326800000|2022-08-24 07:40:00|812.4|811.8|812.5|811.9|812.7|812|812.3|811.6|2
1661327100000|2022-08-24 07:45:00|813|812.4|814.2|813.2|814.7|813.9|813|812.2|8
1661327400000|2022-08-24 07:50:00|814.3|813.3|814.5|813.5|814.6|813.9|813.9|812.8|8
1661327700000|2022-08-24 07:55:00|814.3|813.3|814.1|813.5|814.3|813.7|814|813.3|2
1661328000000|2022-08-24 08:00:00|813.9|813.3|813.3|812.3|813.9|813.3|813|812.1|4
1661328300000|2022-08-24 08:05:00|813.5|812.5|814.2|813.2|814.2|813.4|813.3|812.3|0
1661328600000|2022-08-24 08:10:00|813.9|813.3|816.8|815.8|816.8|816.2|813.9|813.2|22
1661328900000|2022-08-24 08:15:00|816.6|816|814.5|813.5|816.9|816.2|814.3|813.3|10
1661329200000|2022-08-24 08:20:00|814.1|813.3|813.1|812.1|814.2|813.4|812.9|812.1|3
1661329500000|2022-08-24 08:25:00|812.9|812.3|811.7|810.7|813.1|812.4|811.5|810.7|2
1661329800000|2022-08-24 08:30:00|811.5|810.9|812.3|811.3|812.8|811.9|810.6|809.8|11
1661330100000|2022-08-24 08:35:00|812|811.4|812.1|811.5|812.5|811.8|812|811.4|7
1661330400000|2022-08-24 08:40:00|812.3|811.7|812|811.4|812.7|811.8|811.9|811.3|5
1661330700000|2022-08-24 08:45:00|812.2|811.6|810.2|809.2|812.8|811.9|809.5|808.7|32
1661331000000|2022-08-24 08:50:00|810.3|809.3|812.6|811.6|813.5|812.2|810|809.2|9
1661331300000|2022-08-24 08:55:00|812.8|811.3|810.5|809.9|812.8|811.7|810.5|809.7|2
1661331600000|2022-08-24 09:00:00|810.7|809.7|813.3|812.7|813.6|812.7|810|809|4
1661331900000|2022-08-24 09:05:00|813.5|812.5|816|815|816.1|815.3|813.4|812.5|16
1661332200000|2022-08-24 09:10:00|816.1|815.5|816.9|816.3|816.9|816.3|815.8|815.1|27
1661332500000|2022-08-24 09:15:00|816.5|815.5|815.2|814.2|816.5|815.7|814.8|813.6|8
1661332800000|2022-08-24 09:20:00|815.4|813.9|815.1|814.1|815.5|814.7|814.3|813.1|4
1661333100000|2022-08-24 09:25:00|814.8|813.8|816.1|815.1|816.1|815.3|814.4|813.4|29
1661333400000|2022-08-24 09:30:00|816|815|814.1|813.1|816.4|815.8|813.7|812.6|20
1661333700000|2022-08-24 09:35:00|814.2|813.2|815.7|814.7|815.7|814.9|813.8|812.6|5
1661334000000|2022-08-24 09:40:00|815.4|814.8|815.5|814.9|815.8|815.1|815.2|814|2
1661334300000|2022-08-24 09:45:00|815.7|814.7|815.8|814.8|816.1|815.3|815.2|814.2|3
1661334600000|2022-08-24 09:50:00|815.7|814.7|814.5|813.5|816.1|815.3|814|813.1|12
1661334900000|2022-08-24 09:55:00|814.6|813.1|816|815|816.2|815.2|814.1|813.1|8
1661335200000|2022-08-24 10:00:00|815.9|814.9|814.9|814.3|816.2|815.6|814.8|814|5
1661335500000|2022-08-24 10:05:00|814.7|813.7|812.3|811.7|814.7|813.8|812.3|811.5|23
1661335800000|2022-08-24 10:10:00|812.2|811.6|810.4|809.8|812.5|811.7|809.7|809|19
1661336100000|2022-08-24 10:15:00|810.3|809.7|807.8|807.2|810.7|810.1|807.4|806.6|48
1661336400000|2022-08-24 10:20:00|807.9|807.3|807.8|807.2|808.2|807.3|806.8|805.9|50
1661336700000|2022-08-24 10:25:00|807.9|807.3|806.1|805.1|808.4|807.3|805.9|805.1|13
1661337000000|2022-08-24 10:30:00|806.2|805.2|806.5|805.9|808|807.2|805.8|805|21
1661337300000|2022-08-24 10:35:00|806.7|805.7|806.2|805.2|807.1|805.9|805.9|804.9|5
1661337600000|2022-08-24 10:40:00|806.1|805.1|807.2|806.6|807.4|806.8|805.4|804.7|10
1661337900000|2022-08-24 10:45:00|807.3|806.7|808.1|807.5|808.7|808|807.3|806.7|13
1661338200000|2022-08-24 10:50:00|808.2|807.2|810|809.4|810.2|809.4|807.9|807.1|11
1661338500000|2022-08-24 10:55:00|810.2|809.2|809.4|808.8|810.2|809.4|809.2|808.2|5
1661338800000|2022-08-24 11:00:00|809.6|808.6|809.5|808.9|810.5|809.7|809.2|808.5|12
1661339100000|2022-08-24 11:05:00|809.6|808.6|809.4|808.8|809.9|808.9|808.7|807.9|2
1661339400000|2022-08-24 11:10:00|809.6|808.6|811.4|810.8|811.7|810.8|808.7|807.6|238
1661339700000|2022-08-24 11:15:00|811.7|810.7|812.5|811.9|813.1|812.2|811.3|810.4|35
1661340000000|2022-08-24 11:20:00|812.7|811.7|812.9|812.3|813.2|812.6|812.1|811.1|27
1661340300000|2022-08-24 11:25:00|812.6|812|812.4|811.4|813.8|813|812.1|811.4|50
1661340600000|2022-08-24 11:30:00|812.5|811.5|808.2|807.6|812.5|811.5|808.1|807.1|196
1661340900000|2022-08-24 11:35:00|808.4|807.4|809.3|808.7|809.6|809|808.1|807.4|16
1661341200000|2022-08-24 11:40:00|809.2|808.6|810.1|808.6|811.4|810.8|809.2|808.5|48
1661341500000|2022-08-24 11:45:00|809.9|808.9|811|809.5|811.4|810.5|809.8|808.9|89
1661341800000|2022-08-24 11:50:00|810.8|809.8|810.3|809.3|811|809.8|809.5|808.5|6
1661342100000|2022-08-24 11:55:00|810.4|809.4|812.3|811.3|814|812.8|810.1|809.3|20
1661342400000|2022-08-24 12:00:00|812.2|811.6|812.5|811.5|813.5|812.6|811.6|810.8|4
1661342700000|2022-08-24 12:05:00|812.3|811.7|810.6|809.6|812.5|811.7|810.1|809.1|48
1661343000000|2022-08-24 12:10:00|810.8|809.8|809.3|808.7|811.5|810.5|809.2|808.4|29
1661343300000|2022-08-24 12:15:00|809.2|808.6|809|808|809.3|808.7|808.1|807.4|16
1661343600000|2022-08-24 12:20:00|808.8|808.2|807.2|806.6|809.2|808.6|807.2|806.6|17
1661343900000|2022-08-24 12:25:00|807.4|806.4|809|808|809.3|808.6|806.4|805.8|63
1661344200000|2022-08-24 12:30:00|809.3|807.8|809.1|808.1|809.3|808.3|807.9|806.9|8
1661344500000|2022-08-24 12:35:00|808.8|808.2|809.8|808.8|810.1|809.1|808.3|807.6|25
1661344800000|2022-08-24 12:40:00|809.6|809|809.2|808.6|810|809.3|808.9|808|182
1661347800000|2022-08-24 13:30:00|809.7|809.1|808.8|808.2|812.2|811.4|807|806.4|626
1661348100000|2022-08-24 13:35:00|808.9|808.3|810.7|810.1|811.1|810.4|807.2|806.6|511
1661348400000|2022-08-24 13:40:00|810.9|809.9|809|808.4|810.9|810|805.7|805.1|193
1661348700000|2022-08-24 13:45:00|808.7|808.1|807.5|806.9|812.7|812.1|807|806.4|337
1661349000000|2022-08-24 13:50:00|807.6|807|802.9|802.3|808.8|808|802.6|802|784
1661349300000|2022-08-24 13:55:00|802.7|802.1|804.9|804.3|805.5|804.9|800.2|799.6|1205
1661349600000|2022-08-24 14:00:00|804.7|804.1|803.1|802.5|804.9|804.3|802.7|802.1|276
1661349900000|2022-08-24 14:05:00|803|802.4|807.6|807|808.8|808|803|802.3|171
1661350200000|2022-08-24 14:10:00|807.7|807.1|808.1|807.5|808.6|808|805.9|805.3|98
1661350500000|2022-08-24 14:15:00|808.3|807.3|804.9|804.3|809.1|808.3|804.7|804.1|82
1661350800000|2022-08-24 14:20:00|805.1|804.5|803|802.4|806.1|805.5|801.7|801.1|263
1661351100000|2022-08-24 14:25:00|802.9|802.3|803.4|802.4|805.6|804.8|802.4|801.7|119
1661351400000|2022-08-24 14:30:00|803.3|802.7|798.1|797.1|804.3|803.5|795.9|795.2|326
1661351700000|2022-08-24 14:35:00|798.2|797.2|796.7|796.1|798.3|797.6|794.7|794.1|240
1661352000000|2022-08-24 14:40:00|796.9|796.3|794.9|794.3|797.3|796.4|794.7|793.9|127
1661352300000|2022-08-24 14:45:00|795.1|794.1|795.5|794.9|796.3|795.5|791.7|791.1|153
1661352600000|2022-08-24 14:50:00|795.6|795|798.9|798.3|799.9|799.3|794.9|794.3|110
1661352900000|2022-08-24 14:55:00|798.7|798.1|796|795.4|799.4|798.8|794.9|794.1|222
1661353200000|2022-08-24 15:00:00|795.9|795.3|796.5|795.9|797.6|796.9|795|794.4|392
1661353500000|2022-08-24 15:05:00|796.4|795.8|794.8|793.8|798|797.4|793.1|792.5|154
1661353800000|2022-08-24 15:10:00|794.6|794|797.5|796.9|797.5|796.9|793.9|793.3|185
1661354100000|2022-08-24 15:15:00|797.6|797|796.2|795.6|797.8|797.1|795.7|795.1|76
1661354400000|2022-08-24 15:20:00|795.9|795.3|799.3|798.7|799.6|798.9|795.3|794.7|87
1661354700000|2022-08-24 15:25:00|799.4|798.8|802.1|801.5|802.6|802|799.1|798.3|115
1661355000000|2022-08-24 15:30:00|802|801.4|801.9|801.3|802.6|801.9|800.6|799.9|294
1661355300000|2022-08-24 15:35:00|802|801.4|805.6|805|806.6|806|801|800.3|110
1661355600000|2022-08-24 15:40:00|805.5|804.9|800.9|800.3|805.7|805.1|800.6|799.8|80
1661355900000|2022-08-24 15:45:00|800.7|800.1|797.3|796.7|800.8|800.1|794.8|794.2|1322
1661356200000|2022-08-24 15:50:00|797.2|796.6|798.3|797.3|799.7|799.1|797|796.4|304
1661356500000|2022-08-24 15:55:00|798|797.4|797.7|797.1|798.3|797.7|796.6|796|164
1661356800000|2022-08-24 16:00:00|797.5|796.9|797.6|797|798.5|797.9|796.5|795.9|176
1661357100000|2022-08-24 16:05:00|797.5|796.9|801|800.4|801.3|800.5|797.5|796.9|119
1661357400000|2022-08-24 16:10:00|801.1|800.5|801.1|800.1|801.7|801.1|799.2|798.6|105
1661357700000|2022-08-24 16:15:00|800.9|800.3|801.9|801.3|803.1|802.3|800.7|800.1|50
1661358000000|2022-08-24 16:20:00|802.1|801.5|804.3|803.7|804.8|804.2|802|801.4|111
1661358300000|2022-08-24 16:25:00|804.5|803.9|807|806.4|807|806.4|803.7|803.1|91
1661358600000|2022-08-24 16:30:00|807.1|806.5|809.5|808.9|809.5|808.9|805.7|804.9|326
1661358900000|2022-08-24 16:35:00|809.7|809.1|806.7|806.1|810|809.4|806.2|805.4|144
1661359200000|2022-08-24 16:40:00|806.6|806|808.1|807.5|808.1|807.5|805.8|805.1|62
1661359500000|2022-08-24 16:45:00|808|807.4|805.3|804.3|808.2|807.6|803.6|802.8|74
1661359800000|2022-08-24 16:50:00|805.4|804.7|804.1|803.5|805.6|805|803.6|802.8|90
1661360100000|2022-08-24 16:55:00|804.4|803.8|806.1|805.5|806.6|806|804|803.4|40
1661360400000|2022-08-24 17:00:00|806|805.4|806|805.4|806.6|806|805.4|804.8|55
1661360700000|2022-08-24 17:05:00|806.2|805.6|806.4|805.8|807.2|806.6|805.2|804.6|38
1661361000000|2022-08-24 17:10:00|806.6|805.6|805|804.4|806.6|805.9|804.2|803.6|93
1661361300000|2022-08-24 17:15:00|805.1|804.5|805|804.4|806.1|805.4|805|804.4|50
1661361600000|2022-08-24 17:20:00|805.1|804.5|805|804.4|805.9|805.3|804.9|804.3|55
1661361900000|2022-08-24 17:25:00|805.1|804.5|805.7|805.1|806.2|805.6|805|804.4|40
1661362200000|2022-08-24 17:30:00|806|805.4|806.5|805.9|807|806.4|804.9|804.1|217
1661362500000|2022-08-24 17:35:00|806.6|806|808.5|807.9|808.7|808.1|806|805.4|58
1661362800000|2022-08-24 17:40:00|808.7|808.1|809.5|808.9|810.2|809.6|808.7|808.1|225
1661363100000|2022-08-24 17:45:00|809.4|808.8|809|808.4|809.7|809.1|808.2|807.6|219
1661363400000|2022-08-24 17:50:00|809.4|808.8|809.6|809|810|809.4|808|807.4|73
1661363700000|2022-08-24 17:55:00|809.7|809.1|808.6|808|809.7|809.1|808|807.4|39
1661364000000|2022-08-24 18:00:00|808.5|807.9|811|810.4|811.2|810.6|808.5|807.8|265
1661364300000|2022-08-24 18:05:00|811.2|810.6|810|809.4|811.8|811.1|809.9|809.3|112
1661364600000|2022-08-24 18:10:00|810.1|809.5|813.5|812.9|813.7|813.1|810|809.4|808
1661364900000|2022-08-24 18:15:00|813.4|812.8|813.2|812.6|814.4|813.6|813|812.2|527
1661385600000|2022-08-25 00:00:00|811.9|810.9|810.1|809.1|812.5|811.6|810.1|809.1|70
1661385900000|2022-08-25 00:05:00|809.8|809.5|810.7|810.1|811.2|810.6|809.2|808.4|9
1661386200000|2022-08-25 00:10:00|810.6|810|811.8|811.2|812.3|811.6|810.3|809.3|2
1661386500000|2022-08-25 00:15:00|811.7|811.1|811.9|810.9|812.3|811.5|811.3|810.5|0
1661386800000|2022-08-25 00:20:00|811.6|811|812.6|812|812.8|812|811.3|810.5|8
1661387100000|2022-08-25 00:25:00|812.8|812.2|813.2|812.6|813.2|812.6|812.7|811.9|0
1661387400000|2022-08-25 00:30:00|813.3|812.7|812.1|811.1|813.3|812.7|811.9|811.1|13
1661387700000|2022-08-25 00:35:00|812.2|811.5|813.3|812.7|813.6|813|812.1|811.4|5
1661388000000|2022-08-25 00:40:00|813.4|812.8|814.3|813.7|814.5|813.7|813.4|812.8|3
1661388300000|2022-08-25 00:45:00|814.1|813.1|815.8|815.2|815.8|815.2|813.6|812.4|9
1661388600000|2022-08-25 00:50:00|815.7|815.1|816.3|815.7|816.3|815.7|815.4|814.7|7
1661388900000|2022-08-25 00:55:00|816.1|815.5|815.3|814.7|816.3|815.7|814.7|813.8|7
1661389200000|2022-08-25 01:00:00|815.4|814.8|815.9|815.3|816.4|815.8|815.2|814.3|13
1661389500000|2022-08-25 01:05:00|815.7|815.1|815.4|814.8|815.7|815.1|814.7|813.9|11
1661389800000|2022-08-25 01:10:00|815.3|814.7|814.7|814.1|815.4|814.8|814.7|813.9|5
1661390100000|2022-08-25 01:15:00|814.8|814.2|815.4|814.8|815.4|814.8|814.8|813.9|12
1661390400000|2022-08-25 01:20:00|815.6|815|815.1|814.1|815.8|815.2|814.6|813.8|3
1661390700000|2022-08-25 01:25:00|815|814|814.1|813.1|815.7|814.6|814|812.9|2
1661391000000|2022-08-25 01:30:00|814.7|813.2|814.4|812.9|814.7|813.5|813.3|812.5|2
1661391300000|2022-08-25 01:35:00|814.8|813.3|815.4|813.9|815.4|814.3|814.5|813.3|0
1661391600000|2022-08-25 01:40:00|815.5|814|816.4|815.8|816.6|815.8|815.5|814|7
1661391900000|2022-08-25 01:45:00|816.2|815.6|815.3|814.3|816.8|816|815.1|813.9|3
1661392200000|2022-08-25 01:50:00|815.4|814.4|816|815.4|816.9|815.8|815.4|814.4|1
1661392500000|2022-08-25 01:55:00|816.2|815.2|815.7|814.7|816.5|815.6|815.6|814.7|2
1661392800000|2022-08-25 02:00:00|815.8|814.8|815.3|814.3|816|814.8|815|814|3
1661393100000|2022-08-25 02:05:00|815.4|814.4|814.9|813.9|815.4|814.6|814.7|813.8|0
1661393400000|2022-08-25 02:10:00|814.8|813.8|814.8|814.2|814.9|814.2|814.7|813.8|0
1661393700000|2022-08-25 02:15:00|815.3|814.3|815.4|814.4|815.4|814.6|814.7|813.9|4
1661394000000|2022-08-25 02:20:00|815.5|814.5|815.7|814.7|815.9|815|815.5|814.5|0
1661394300000|2022-08-25 02:25:00|815.5|814.9|815.2|814.6|815.7|814.9|814.8|814|7
1661394600000|2022-08-25 02:30:00|815.1|814.5|815.3|814.7|815.5|814.9|814.7|814.1|5
1661394900000|2022-08-25 02:35:00|815.2|814.2|815.5|814.5|815.7|814.7|815.1|814|2
1661395200000|2022-08-25 02:40:00|815.3|814.7|815.7|815.1|815.8|815.1|815.2|814.5|16
1661395500000|2022-08-25 02:45:00|815.8|814.8|816|815.4|816.5|815.9|815.5|814.7|14
1661395800000|2022-08-25 02:50:00|815.8|815.2|815.2|814.2|815.8|815.2|815|814.2|1
1661396100000|2022-08-25 02:55:00|815|814.4|815.7|814.7|815.7|814.7|815|814.3|2
1661396400000|2022-08-25 03:00:00|815.8|814.8|815.2|814.6|815.8|814.8|815|814.2|2
1661396700000|2022-08-25 03:05:00|815.1|814.5|815.1|814.5|815.4|814.5|814.7|813.9|6
1661397000000|2022-08-25 03:10:00|815|814.4|815.3|814.3|815.4|814.5|814.7|813.9|0
1661397300000|2022-08-25 03:15:00|815.2|814.2|815.3|814.3|815.4|814.6|814.7|813.4|4
1661397600000|2022-08-25 03:20:00|815.4|814.4|815.1|814.1|815.5|814.4|814.8|813.6|1
1661397900000|2022-08-25 03:25:00|814.9|813.9|815.6|815|815.8|815|814.9|813.9|4
1661398200000|2022-08-25 03:30:00|815.8|814.8|815.5|814.9|816.1|815.5|815.5|814.8|7
1661398500000|2022-08-25 03:35:00|815.7|814.7|815.2|813.7|815.7|814.7|814.5|813.7|0
1661398800000|2022-08-25 03:40:00|814.9|813.9|814.7|813.7|815.2|813.9|814.5|813.7|0
1661399100000|2022-08-25 03:45:00|814.9|813.4|814.8|813.8|814.9|814|814.2|813.2|11
1661399400000|2022-08-25 03:50:00|814.6|814|814.4|813.4|814.7|814|814.2|813.4|6
1661399700000|2022-08-25 03:55:00|814.2|813.2|813.7|813.1|814.2|813.4|813.7|812.9|0
1661400000000|2022-08-25 04:00:00|814.1|812.9|813.7|812.7|814.2|813.3|813.7|812.4|0
1661400300000|2022-08-25 04:05:00|813.9|812.9|813.6|812.1|813.9|813.1|813.3|812.1|0
1661400600000|2022-08-25 04:10:00|813.2|812.2|813.1|812.5|813.7|812.5|812.4|811.6|5
1661400900000|2022-08-25 04:15:00|813.2|812.6|813.2|812.2|813.7|813|812.9|811.9|8
1661401200000|2022-08-25 04:20:00|813.1|812.1|813.7|813.1|813.7|813.1|813.1|812.1|1
1661401500000|2022-08-25 04:25:00|813.6|813|813.1|812.5|813.7|813|813.1|812.4|2
1661401800000|2022-08-25 04:30:00|813.2|812.6|814.7|813.7|814.7|814|813.2|812.4|8
1661402100000|2022-08-25 04:35:00|814.6|813.6|814.4|813.8|814.7|813.8|814.2|813.6|8
1661402400000|2022-08-25 04:40:00|814.7|813.7|816.1|815.5|816.4|815.6|814.5|813.6|9
1661402700000|2022-08-25 04:45:00|816|815.4|816.5|815.9|816.5|815.9|815.9|815.2|4
1661403000000|2022-08-25 04:50:00|816.6|816|816.4|815.8|816.6|816|816.2|815.4|2
1661403300000|2022-08-25 04:55:00|816.5|815.9|816.7|816.1|816.9|816.3|815.9|815.2|7
1661403600000|2022-08-25 05:00:00|816.9|816.3|816.6|816|816.9|816.3|816|815.2|4
1661403900000|2022-08-25 05:05:00|816.7|816.1|815.8|814.8|816.9|816.3|815.2|814.4|1
1661404200000|2022-08-25 05:10:00|815.9|814.9|816|815|816.3|815.6|815.5|814.6|0
1661404500000|2022-08-25 05:15:00|816.1|815.1|816.2|815.6|816.4|815.8|816|815.1|1
1661404800000|2022-08-25 05:20:00|816.5|815.9|816.1|815.5|816.5|815.9|816.1|815.4|2
1661405100000|2022-08-25 05:25:00|816|815.4|816.3|815.7|816.4|815.7|816|815.3|1
1661405400000|2022-08-25 05:30:00|816.6|815.6|815.9|814.9|816.8|816.1|815.8|814.9|5
1661405700000|2022-08-25 05:35:00|816.1|815.1|814.8|813.8|816.3|815.3|814.8|813.6|0
1661406000000|2022-08-25 05:40:00|814.9|813.9|815.1|814.1|815.5|814.2|814.6|813.6|0
1661406300000|2022-08-25 05:45:00|815.3|813.8|816.2|814.7|816.2|815|815.1|813.8|0
1661406600000|2022-08-25 05:50:00|816.3|814.8|815.1|814.1|816.5|815.3|815.1|814.1|7
1661406900000|2022-08-25 05:55:00|815|814|815.6|814.6|815.6|814.6|814.9|814|0
1661407200000|2022-08-25 06:00:00|815.4|814.8|815.7|814.7|816.5|815.5|815.1|814.5|9
1661407500000|2022-08-25 06:05:00|816.1|814.6|815.6|814.6|816.3|815.2|815.5|814.2|2
1661407800000|2022-08-25 06:10:00|815.8|814.3|816.2|815.2|816.2|815.4|815.4|814.3|0
1661408100000|2022-08-25 06:15:00|816.1|815.5|821.2|820.2|821.3|820.4|816.1|815.3|53
1661408400000|2022-08-25 06:20:00|820.9|820.3|818.8|818.2|821|820.3|818.6|817.6|14
1661408700000|2022-08-25 06:25:00|818.9|818.3|819|818|819.6|818.7|818.4|817.7|10
1661409000000|2022-08-25 06:30:00|819.1|818.1|820.1|818.6|820.1|819|818.6|817.8|2
1661409300000|2022-08-25 06:35:00|819.8|818.8|819.1|817.6|819.8|819.2|818.3|817.1|1
1661409600000|2022-08-25 06:40:00|818.7|817.7|817.8|816.3|819|818|816.4|815.6|39
1661409900000|2022-08-25 06:45:00|817.6|816.8|817.5|816.5|819.5|818.7|817.1|816.3|30
1661410200000|2022-08-25 06:50:00|817.6|816.6|817.4|816.8|818.6|817.8|817|815.8|2
1661410500000|2022-08-25 06:55:00|818.1|816.6|818|817|818.5|817.5|817.2|816.1|4
1661410800000|2022-08-25 07:00:00|817.8|816.8|817|816.4|819.1|818|816.8|816.2|5
1661411100000|2022-08-25 07:05:00|817.6|816.6|817.5|816.5|817.7|816.6|817.1|815.8|2
1661411400000|2022-08-25 07:10:00|816.8|816|816.5|815.5|817.1|816.2|816.5|815.3|0
1661411700000|2022-08-25 07:15:00|816.3|815.7|817.7|816.7|817.7|816.9|816.1|815.5|0
1661412000000|2022-08-25 07:20:00|817.5|816.9|817.2|816.2|817.7|816.9|816.3|815.5|1
1661412300000|2022-08-25 07:25:00|817.5|816.5|818|817|818.5|817.2|816.9|815.8|3
1661412600000|2022-08-25 07:30:00|817.8|817.2|817|816|817.8|817.2|817|815.8|22
1661412900000|2022-08-25 07:35:00|816.9|816.3|814.3|813.7|817.1|816.3|814.1|813.3|7
1661413200000|2022-08-25 07:40:00|814.1|813.5|815.7|814.7|816.1|814.8|814.1|813.1|3
1661413500000|2022-08-25 07:45:00|815.8|814.3|817.6|816.1|817.6|816.1|815.2|814.1|4
1661413800000|2022-08-25 07:50:00|817.4|816.4|817.5|816.5|817.6|816.7|816.4|815.4|7
1661414100000|2022-08-25 07:55:00|817.3|816.7|816.7|815.7|818.2|817.2|816.4|815.4|6
1661414400000|2022-08-25 08:00:00|816.5|815.9|813.6|812.1|816.5|815.9|813.5|812.1|5
1661414700000|2022-08-25 08:05:00|813.5|812.5|812.4|811.8|813.9|812.6|811.3|810.4|34
1661415000000|2022-08-25 08:10:00|812.5|811.9|813.9|812.4|814.4|813.3|812.5|811.9|5
1661415300000|2022-08-25 08:15:00|813.6|812.6|813.6|812.6|813.9|812.9|812.9|812|0
1661415600000|2022-08-25 08:20:00|814.1|812.9|815.2|814.2|815.7|815.1|813.9|812.6|3
1661415900000|2022-08-25 08:25:00|815.1|814.1|814|812.5|815.1|814.3|812.9|811.9|2
1661416200000|2022-08-25 08:30:00|814.4|812.9|815|814.4|815.1|814.4|814.1|812.9|0
1661416500000|2022-08-25 08:35:00|815.1|814.1|814.2|813.6|815.2|814.1|813.7|812.6|0
1661416800000|2022-08-25 08:40:00|814.7|813.7|814.6|813.6|815|814.2|814.3|813.4|0
1661417100000|2022-08-25 08:45:00|814.5|813.5|812|811.4|814.5|813.5|811.1|810.1|17
1661417400000|2022-08-25 08:50:00|812.2|811.2|813.1|811.6|814|813.2|812.2|811.2|218
1661417700000|2022-08-25 08:55:00|812.9|811.9|811.4|810.8|813.4|812.4|811.4|810.7|13
1661418000000|2022-08-25 09:00:00|812|811|811.8|811.2|812.4|811.2|810.3|809.4|4
1661418300000|2022-08-25 09:05:00|811.7|811.1|811.4|809.9|811.9|811.3|811|809.9|6
1661418600000|2022-08-25 09:10:00|811.1|810.1|808.7|807.7|811.1|810.1|807.4|806.6|16
1661418900000|2022-08-25 09:15:00|809|807.5|809|808|809.1|808.2|807.5|806.6|4
1661419200000|2022-08-25 09:20:00|808.9|807.9|807.4|806.4|809.4|808.3|807.2|806.1|13
1661419500000|2022-08-25 09:25:00|807.3|806.7|808.4|807.8|809|808.2|807.3|806.5|12
1661419800000|2022-08-25 09:30:00|808.3|807.7|807.1|806.1|809|808.1|806|805.2|113
1661420100000|2022-08-25 09:35:00|807|806|808|807.4|808.4|807.6|805.9|805.2|4
1661420400000|2022-08-25 09:40:00|808.2|807.2|808.2|807.6|809.4|808.3|807.9|807.1|8
1661420700000|2022-08-25 09:45:00|807.9|807.3|808.7|807.2|808.7|807.6|807.1|805.9|4
1661421000000|2022-08-25 09:50:00|808.5|807.5|808.3|807.7|809.2|808.4|807.8|806.9|8
1661421300000|2022-08-25 09:55:00|808.2|807.6|808|807|809.1|808.1|807.4|806.6|7
1661421600000|2022-08-25 10:00:00|807.8|807.2|808.7|808.1|810.4|809.2|807.8|807.2|9
1661421900000|2022-08-25 10:05:00|808.8|808.2|808.4|807.8|809|808.3|808|807.2|8
1661422200000|2022-08-25 10:10:00|808.6|807.6|810.4|809.4|810.6|809.5|807.9|807.2|7
1661422500000|2022-08-25 10:15:00|809.9|809.3|809.5|808.5|810.6|809.6|809.3|808.5|2
1661422800000|2022-08-25 10:20:00|809.7|808.2|809.2|808.2|809.7|808.7|808.3|807.7|0
1661423100000|2022-08-25 10:25:00|809.1|808.6|806.2|805.2|809.2|808.6|805.9|805.2|5
1661423400000|2022-08-25 10:30:00|806.5|805.5|806.1|805.5|806.5|805.6|804.4|803.5|17
1661423700000|2022-08-25 10:35:00|806|805.4|805.6|805|806.5|805.7|805.5|804.5|10
1661424000000|2022-08-25 10:40:00|805.9|804.9|805.3|804.3|805.9|804.9|804.9|804.2|0
1661424300000|2022-08-25 10:45:00|805.1|804.5|806.8|805.8|806.8|806|805.1|804|4
1661424600000|2022-08-25 10:50:00|807.3|806.3|806.3|805.3|807.8|807.1|806.2|805.3|9
1661424900000|2022-08-25 10:55:00|806|805.4|806.2|805.6|807.4|806.6|805.9|805.1|16
1661425200000|2022-08-25 11:00:00|806.4|805.4|807.4|805.9|807.4|806.2|805.5|804.8|2
1661425500000|2022-08-25 11:05:00|807.8|806.8|807.8|806.8|807.8|807|806.4|805.8|9
1661425800000|2022-08-25 11:10:00|807.9|806.9|806.3|805.3|807.9|807|805.8|804.9|11
1661426100000|2022-08-25 11:15:00|806.4|805.4|806.5|805.5|806.9|805.8|806.3|805.1|1
1661426400000|2022-08-25 11:20:00|806.3|805.7|807.8|806.8|807.8|807|806.1|805.1|253
1661426700000|2022-08-25 11:25:00|807.5|806.5|806.7|806.1|808.4|807.6|806.3|805.5|15
1661427000000|2022-08-25 11:30:00|807|806|808|807|808.3|807.3|806.7|806|1
1661427300000|2022-08-25 11:35:00|808.2|807.6|807.3|806.7|808.6|807.8|806.8|806|4
1661427600000|2022-08-25 11:40:00|807.5|806.5|808.3|807.3|808.4|807.3|806.9|806.1|24
1661427900000|2022-08-25 11:45:00|807.9|807.1|807.6|806.1|809.1|808.3|807.3|806.1|9
1661428200000|2022-08-25 11:50:00|807.5|806.5|805.1|804.5|807.6|806.7|804.2|803.6|31
1661428500000|2022-08-25 11:55:00|805.5|804.6|806.3|805.7|806.9|806.1|805.5|804.3|6
1661428800000|2022-08-25 12:00:00|806.4|805.8|808.1|807.5|808.3|807.5|805.6|804.8|58
1661429100000|2022-08-25 12:05:00|807.9|807.3|810.1|809.5|810.1|809.5|807.9|807.1|38
1661429400000|2022-08-25 12:10:00|809.9|809.3|808.3|807.7|810.1|809.5|807.8|807.1|15
1661429700000|2022-08-25 12:15:00|808.2|807.6|808.8|808.2|810.3|809.5|808.1|806.9|6
1661430000000|2022-08-25 12:20:00|809|808|808.3|807.3|809.1|808.1|807.8|806.9|2
1661430300000|2022-08-25 12:25:00|807.9|807.4|807.2|806.2|808.4|807.6|805.7|804.9|182
1661430600000|2022-08-25 12:30:00|807.4|805.9|807|806.4|807.7|806.5|805.5|804.9|16
1661430900000|2022-08-25 12:35:00|807.2|806.2|805.7|805.1|807.2|806.2|805|804.3|14
1661431200000|2022-08-25 12:40:00|805.8|805.2|806.9|805.4|807.5|806.7|805.7|804.7|29
1661434200000|2022-08-25 13:30:00|806.2|805.6|805.5|804.9|807.5|806.9|804.2|803.6|209
1661434500000|2022-08-25 13:35:00|805.8|804.8|806.5|805.9|808.3|807.6|803.2|802.5|75
1661434800000|2022-08-25 13:40:00|806.7|805.7|809.7|808.7|810.6|810|806.7|805.7|97
1661435100000|2022-08-25 13:45:00|809.8|808.8|812|811.4|813|812.4|809.1|808.3|91
1661435400000|2022-08-25 13:50:00|812.2|811.6|816.6|816|816.6|816|812.2|811.6|113
1661435700000|2022-08-25 13:55:00|816.7|816.1|813.5|812.9|816.7|816.1|812.7|812.1|146
1661436000000|2022-08-25 14:00:00|813.7|813.1|813|812.4|814.4|813.8|812.2|811.6|248
1661436300000|2022-08-25 14:05:00|812.8|812.2|812|811.4|814|813.4|811.5|810.8|104
1661436600000|2022-08-25 14:10:00|812.3|811.3|812.2|811.6|814|813.4|809.4|808.8|193
1661436900000|2022-08-25 14:15:00|812.3|811.3|812.1|811.5|814|813.4|811|810.4|177
1661437200000|2022-08-25 14:20:00|812.5|811.6|812.7|812.1|814.2|813.6|811.7|811|37
1661437500000|2022-08-25 14:25:00|812.8|812.2|815|814.4|816|815.4|812.1|811.5|113
1661437800000|2022-08-25 14:30:00|815.2|814.6|817.2|816.2|818|817.4|815.2|814.4|175
1661438100000|2022-08-25 14:35:00|817.3|816.3|814.6|814|817.8|817.1|813.5|812.9|115
1661438400000|2022-08-25 14:40:00|814.7|814.1|813.2|812.6|814.8|814.1|810.7|810.1|350
1661438700000|2022-08-25 14:45:00|813.1|812.5|813.2|812.6|813.2|812.6|811.5|810.9|565
1661439000000|2022-08-25 14:50:00|813.1|812.5|811.5|810.9|813.5|812.9|811.3|810.5|102
1661439300000|2022-08-25 14:55:00|811.3|810.7|810.7|810.1|811.8|811.1|809.7|809|175
1661439600000|2022-08-25 15:00:00|810.5|809.9|803.5|802.9|810.5|809.9|803|802.4|310
1661439900000|2022-08-25 15:05:00|803.2|802.6|804.2|803.6|804.5|803.9|800.1|799.3|192
1661440200000|2022-08-25 15:10:00|803.7|803.1|805.3|804.7|805.8|805.2|802.5|801.8|34
1661440500000|2022-08-25 15:15:00|805.2|804.6|806.8|805.8|806.8|806.1|804|803.3|336
1661440800000|2022-08-25 15:20:00|806.7|806.1|806.5|805.9|807|806.4|805|804|27
1661441100000|2022-08-25 15:25:00|806.6|806|806.5|805.9|806.9|806.2|805|804.3|58
1661441400000|2022-08-25 15:30:00|806.7|806.1|808.1|807.5|808.5|807.9|806|805.2|106
1661441700000|2022-08-25 15:35:00|808.2|807.6|808.7|808.1|809.7|809.1|807.4|806.6|221
1661442000000|2022-08-25 15:40:00|808.9|807.9|808.2|807.6|808.9|808.1|807.6|806.9|73
1661442300000|2022-08-25 15:45:00|808.1|807.5|807.1|806.1|809.2|808.2|806.6|806|16
1661442600000|2022-08-25 15:50:00|806.7|806|806|805.4|807.3|806.6|806|805.4|27
1661442900000|2022-08-25 15:55:00|805.9|805.3|804.1|803.5|806.3|805.6|803|802.3|196
1661443200000|2022-08-25 16:00:00|804|803.4|801.7|801.1|804.3|803.6|801.1|800.5|46
1661443500000|2022-08-25 16:05:00|802.1|801.5|803.1|802.5|803.1|802.5|802|801.3|28
1661443800000|2022-08-25 16:10:00|803.2|802.6|802.5|801.9|804.3|803.6|800.7|800.1|84
1661444100000|2022-08-25 16:15:00|802.7|802.1|799.1|798.5|802.7|802.1|797.7|797.1|220
1661444400000|2022-08-25 16:20:00|799.2|798.6|799|798.4|799.7|799.1|797.9|797.1|256
1661444700000|2022-08-25 16:25:00|799.2|798.6|800.2|799.6|801|800.4|797.5|796.9|100
1661445000000|2022-08-25 16:30:00|800.5|799.9|799.5|798.9|801|800.4|798.5|797.9|40
1661445300000|2022-08-25 16:35:00|799.7|799.1|800.7|800.1|801|800.4|799.6|799|37
1661445600000|2022-08-25 16:40:00|800.9|800.3|797.6|797|801|800.4|797.5|796.9|115
1661445900000|2022-08-25 16:45:00|797.5|796.9|796.7|796.1|797.7|797.1|794.5|793.9|126
1661446200000|2022-08-25 16:50:00|796.6|796|797.5|796.9|798.4|797.8|795.7|795.1|66
1661446500000|2022-08-25 16:55:00|797.6|797|799.1|798.5|799.4|798.6|797.5|796.7|64
1661446800000|2022-08-25 17:00:00|799.2|798.6|800.5|799.9|800.5|799.9|798.5|797.8|50
1661447100000|2022-08-25 17:05:00|800.2|799.6|800.6|800|801.2|800.6|800|799.3|82
1661447400000|2022-08-25 17:10:00|800.7|800.1|800.8|799.8|801.2|800.6|800|799.4|521
1661447700000|2022-08-25 17:15:00|800.7|800.1|801.4|800.8|801.6|800.9|799.7|799.1|407
1661448000000|2022-08-25 17:20:00|801.5|800.9|801.2|800.6|801.8|801.1|800.7|800.1|95
1661448300000|2022-08-25 17:25:00|801|800.4|799.8|799.2|801.2|800.6|799.8|799.2|171
1661448600000|2022-08-25 17:30:00|800.3|799.7|800.6|800|800.9|800.3|799.8|799.2|112
1661448900000|2022-08-25 17:35:00|800.7|800.1|798.2|797.6|800.7|800.1|798|797.4|248
1661449200000|2022-08-25 17:40:00|798.6|797.8|795.6|794.6|798.6|797.8|795|794.4|127
1661449500000|2022-08-25 17:45:00|795.7|794.7|794.1|793.5|796.3|795.5|793.8|793.2|326
1661449800000|2022-08-25 17:50:00|794.2|793.6|791.5|790.9|794.4|793.8|791.1|790.5|196
1661450100000|2022-08-25 17:55:00|791.2|790.6|788|787.4|791.7|791.1|787.8|787.2|354
1661450400000|2022-08-25 18:00:00|787.5|786.9|787.9|787.3|789.6|788.9|786.9|786.3|266
1661450700000|2022-08-25 18:05:00|788|787.4|789.5|788.9|790.8|790.2|787.3|786.6|231
1661451000000|2022-08-25 18:10:00|789.8|789.2|787.6|787|790.9|790.3|787.6|787|841
1661451300000|2022-08-25 18:15:00|787.8|787.2|786.1|785.5|788.6|788|785.6|784.8|465
1661472000000|2022-08-26 00:00:00|785.4|783.9|787.7|787.1|787.9|787.1|783.2|782.4|62
1661472300000|2022-08-26 00:05:00|787.6|787|786.6|785.6|787.6|787|785.8|785|19
1661472600000|2022-08-26 00:10:00|787.4|785.9|785.2|784.6|787.4|786.3|785.1|784.5|15
1661472900000|2022-08-26 00:15:00|785.4|784.2|785.2|784.6|785.7|784.9|785|784.2|2
1661473200000|2022-08-26 00:20:00|785.3|784.7|786.4|785.4|786.7|785.7|785.2|784.5|2
1661473500000|2022-08-26 00:25:00|786.2|785.6|784.8|784.2|786.6|786|784.8|784.2|21
1661473800000|2022-08-26 00:30:00|784.6|783.6|785.3|784.7|785.3|784.7|784.6|783.6|26
1661474100000|2022-08-26 00:35:00|785.4|784.8|786.2|785.6|786.9|786.3|785.2|784.5|4
1661474400000|2022-08-26 00:40:00|786.3|785.7|785.9|784.9|786.5|785.7|785.2|784.4|10
1661474700000|2022-08-26 00:45:00|786|785|786.8|785.3|787.3|786.7|785.8|785|8
1661475000000|2022-08-26 00:50:00|786.5|785.5|787|786.4|787.2|786.4|786.1|785.2|0
1661475300000|2022-08-26 00:55:00|787.1|786.1|786.4|785.4|787.1|786.1|786|785|13
1661475600000|2022-08-26 01:00:00|786.5|785.5|787.8|786.8|788.4|787.7|786.1|785.3|5
1661475900000|2022-08-26 01:05:00|787.7|787.1|788.8|787.8|789.7|788.9|787.7|786.8|138
1661476200000|2022-08-26 01:10:00|788.5|787.9|788.7|788.1|789.5|788.9|788.5|787.9|1
1661476500000|2022-08-26 01:15:00|789|788.4|789.9|788.9|791|790.2|788.6|788|14
1661476800000|2022-08-26 01:20:00|790|789|791|789.5|791.2|790.1|789.5|788.5|0
1661477100000|2022-08-26 01:25:00|790.8|789.8|790.5|789.5|791.5|790.9|790|789|6
1661477400000|2022-08-26 01:30:00|790.7|789.7|789.6|789|791.2|790.2|789.6|788.9|0
1661477700000|2022-08-26 01:35:00|789.8|788.8|789.5|788.5|790.4|789.2|789.2|788.2|0
1661478000000|2022-08-26 01:40:00|789.9|788.4|789.2|787.7|789.9|789|788.8|787.7|0
1661478300000|2022-08-26 01:45:00|788.9|787.9|787.7|787.1|789.2|788.2|787.5|786.9|5
1661478600000|2022-08-26 01:50:00|787.6|787|786.8|786.2|787.8|787|786.8|786.2|20
1661478900000|2022-08-26 01:55:00|786.9|785.9|787.7|786.7|787.7|786.7|786.6|785.7|8
1661479200000|2022-08-26 02:00:00|787.5|786.9|786.8|785.8|787.7|786.9|786.7|785.8|1
1661479500000|2022-08-26 02:05:00|786.9|785.9|787.3|786.3|787.6|787|786.5|785.5|2
1661479800000|2022-08-26 02:10:00|787.4|786.4|787.5|786.5|787.8|787|787.1|786|0
1661480100000|2022-08-26 02:15:00|787.4|786.4|787.5|786|787.8|786.7|787.2|786|0
1661480400000|2022-08-26 02:20:00|787.3|786.3|787.1|786.5|787.6|786.7|787.1|786|0
1661480700000|2022-08-26 02:25:00|787.2|786.6|787.7|787.1|787.7|787.1|787.1|786.4|10
1661481000000|2022-08-26 02:30:00|788|787.4|788.9|788.3|789.4|788.6|788|787.2|2
1661481300000|2022-08-26 02:35:00|789|788.4|789.9|788.9|790.1|789.3|789|788.4|2
1661481600000|2022-08-26 02:40:00|790|789|789.9|789.3|790.8|790|789.9|788.9|3
1661481900000|2022-08-26 02:45:00|790.6|789.6|790.1|788.6|790.8|789.9|789.6|788.6|0
1661482200000|2022-08-26 02:50:00|790.2|788.7|790.4|788.9|790.4|789.4|789.6|788.6|0
1661482500000|2022-08-26 02:55:00|790.3|788.8|790.8|789.8|791.2|790|789.8|788.8|2
1661482800000|2022-08-26 03:00:00|790.7|789.7|789.2|788.2|791.1|789.9|789.1|788.1|4
1661483100000|2022-08-26 03:05:00|789.4|788.4|788.6|788|789.7|789|788.2|787.4|11
1661483400000|2022-08-26 03:10:00|788.7|788.1|788.2|787.6|788.9|788.1|788|787.4|45
1661483700000|2022-08-26 03:15:00|788.4|787.4|788.2|787.6|788.6|787.8|788|787.2|1
1661484000000|2022-08-26 03:20:00|788.1|787.5|788.4|787.4|788.7|787.9|788|787.4|0
1661484300000|2022-08-26 03:25:00|788.6|787.6|788.5|787.9|788.7|787.9|788.2|787.4|0
1661484600000|2022-08-26 03:30:00|788.6|788|788.7|787.7|788.9|788|788.2|787.4|2
1661484900000|2022-08-26 03:35:00|788.8|787.8|789.2|788.2|789.2|788.5|788.8|787.6|0
1661485200000|2022-08-26 03:40:00|789.1|788.5|789.1|788.5|789.4|788.6|789|788.2|0
1661485500000|2022-08-26 03:45:00|789.2|788.6|789.8|788.8|790|789.2|789.2|788.4|2
1661485800000|2022-08-26 03:50:00|790|789|790|789.4|790|789.4|789.6|789|1
1661486100000|2022-08-26 03:55:00|790.3|789.3|790|789.4|790.7|789.9|790|789.2|2
1661486400000|2022-08-26 04:00:00|790.2|789.2|790.2|789.2|790.3|789.2|789.6|788.6|1
1661486700000|2022-08-26 04:05:00|790|789.4|790.5|789.9|791.6|790.8|789.6|788.8|13
1661487000000|2022-08-26 04:10:00|790.7|789.7|790.5|789.9|790.8|789.9|790.5|789.7|0
1661487300000|2022-08-26 04:15:00|790.7|789.7|789.7|788.7|790.7|789.9|789.4|788.6|4
1661487600000|2022-08-26 04:20:00|789.5|788.9|789.6|789|790.1|789|789.4|788.6|0
1661488200000|2022-08-26 04:30:00|789.8|789.2|789.2|788.2|790.3|789.7|789|788.2|1
1661488500000|2022-08-26 04:35:00|789|788.4|788.6|787.6|789.2|788.4|788.3|787.5|6
1661488800000|2022-08-26 04:40:00|788.5|787.5|787.3|786.7|788.5|787.7|787.3|786.5|9
1661489100000|2022-08-26 04:45:00|787.5|786.9|787.3|786.7|788|787.2|786.9|786.1|8
1661489400000|2022-08-26 04:50:00|787.4|786.8|788.7|787.7|789|788|787.4|786.8|10
1661489700000|2022-08-26 04:55:00|788.5|787.9|788.5|787.5|788.8|788|788.3|787.5|3
1661490000000|2022-08-26 05:00:00|788.6|787.6|787.6|787|788.6|787.9|787.5|786.7|1
1661490300000|2022-08-26 05:05:00|787.7|786.7|787.5|786.9|788|787.2|787.5|786.6|2
1661490600000|2022-08-26 05:10:00|787.6|787|788.2|787.2|788.2|787.4|787.6|787|0
1661490900000|2022-08-26 05:15:00|788.1|787.1|788.1|787.1|788.5|787.7|788|787.1|0
1661491200000|2022-08-26 05:20:00|788.2|787.2|788.7|787.7|788.8|787.8|788|787.2|0
1661491500000|2022-08-26 05:25:00|788.1|787.5|787.3|786.7|788.3|787.7|787.3|786.6|13
1661491800000|2022-08-26 05:30:00|787.2|786.6|788|787.4|788.2|787.4|787.2|786.6|18
1661492100000|2022-08-26 05:35:00|788.4|787.5|790.2|789.2|790.2|789.4|788|787.4|4
1661492400000|2022-08-26 05:40:00|790.1|789.1|789.6|789|790.1|789.2|789.3|788.7|6
1661492700000|2022-08-26 05:45:00|789.5|788.9|789.5|788.5|790|789.2|789.3|788.5|0
1661493000000|2022-08-26 05:50:00|789.3|788.7|790|789.4|790.2|789.6|789.3|788.7|0
1661493300000|2022-08-26 05:55:00|790.2|789.6|790.4|789.8|790.7|789.8|790|789.4|1
1661493600000|2022-08-26 06:00:00|790.5|789.9|790.7|790.1|791.4|790.8|790|789.2|7
1661493900000|2022-08-26 06:05:00|790.9|790.3|788.8|788.2|791|790.4|787.9|787.3|15
1661494200000|2022-08-26 06:10:00|789.4|788.4|789|788|789.6|788.7|787.5|786.9|12
1661494500000|2022-08-26 06:15:00|789.4|787.9|789.2|788.2|789.4|788.2|789.1|787.9|0
1661494800000|2022-08-26 06:20:00|789.6|788.6|789.6|788.6|789.9|788.9|788.5|787.7|2
1661495100000|2022-08-26 06:25:00|789.4|788.8|789.6|788.6|789.9|788.8|788.9|788.1|0
1661495400000|2022-08-26 06:30:00|789.4|788.8|789.5|788.5|789.9|788.9|788.9|787.9|5
1661495700000|2022-08-26 06:35:00|789.7|788.2|789.3|788.7|790.2|789.4|788.8|787.6|3
1661496000000|2022-08-26 06:40:00|789.4|788.8|790.2|789.6|790.9|789.9|789.4|788.4|2
1661496300000|2022-08-26 06:45:00|790.4|789.4|790.7|789.7|791.1|790|790.2|789.1|0
1661496600000|2022-08-26 06:50:00|790.5|789.9|790.7|789.7|790.7|789.9|789.9|789|0
1661496900000|2022-08-26 06:55:00|790.5|789.9|790.6|789.6|790.9|789.9|790|789.2|1
1661497200000|2022-08-26 07:00:00|790.9|789.4|789.7|788.7|791.2|790.6|789.7|788.7|3
1661497500000|2022-08-26 07:05:00|790|789|790|789|790.9|789.7|789.5|788.6|10
1661497800000|2022-08-26 07:10:00|790.1|789.1|789.2|787.7|790.6|789.7|789.1|787.6|10
1661498100000|2022-08-26 07:15:00|789|788|787.9|786.9|789.1|788.2|787.4|786.8|616
1661498400000|2022-08-26 07:20:00|787.6|786.6|788.9|787.4|788.9|787.8|787.4|786.6|0
1661498700000|2022-08-26 07:25:00|788.6|787.6|788|787|789.7|788.6|787.9|786.9|5
1661499000000|2022-08-26 07:30:00|788.3|787.3|787.8|786.8|788.3|787.5|787.2|786.5|1
1661499300000|2022-08-26 07:35:00|788.1|786.6|789|788|789.4|788.1|787.8|786.5|22
1661499600000|2022-08-26 07:40:00|789.4|787.9|791.1|790.5|791.1|790.5|788.9|787.9|9
1661499900000|2022-08-26 07:45:00|791.2|790.6|792.3|791.3|792.5|791.5|791.2|790.1|7
1661500200000|2022-08-26 07:50:00|792.5|791|791.7|791.1|792.9|792.1|791.2|790.3|5
1661500500000|2022-08-26 07:55:00|791.6|791|792.5|791.5|792.9|792.1|791.6|790.8|20
1661500800000|2022-08-26 08:00:00|792.4|791.8|792.5|791.5|793.4|792.6|792.2|791.5|4
1661501100000|2022-08-26 08:05:00|792.4|791.8|793.1|791.6|793.1|792|791.8|791|0
1661501400000|2022-08-26 08:10:00|792.9|791.9|792.9|792.3|793.3|792.6|792.7|791.9|6
1661501700000|2022-08-26 08:15:00|793.1|792.1|793.1|792.1|794.4|793.8|793.1|792.1|21
1661502000000|2022-08-26 08:20:00|792.9|792.3|792|791|793.4|792.3|791.8|791|6
1661502300000|2022-08-26 08:25:00|792.1|791.1|790.6|789.6|792.1|791.3|790.6|789.4|0
1661502600000|2022-08-26 08:30:00|790.9|789.4|791.1|789.6|791.4|790.3|790.6|789.4|8
1661502900000|2022-08-26 08:35:00|790.9|789.9|791.8|790.8|792.3|791.5|790.9|789.9|2
1661503200000|2022-08-26 08:40:00|791.9|790.9|790.8|790.2|791.9|791|790.8|790.1|1
1661503500000|2022-08-26 08:45:00|791|790|793.9|792.9|793.9|793.2|790.6|789.6|36
1661503800000|2022-08-26 08:50:00|793.7|793.1|793.1|792.1|794|793.3|793|791.8|2
1661504100000|2022-08-26 08:55:00|793|792|793.4|791.9|794.1|793.5|792.8|791.6|16
1661504400000|2022-08-26 09:00:00|793.1|792.1|794|793|794.4|793.6|793|791.9|0
1661504700000|2022-08-26 09:05:00|794.3|793.3|791.9|790.4|794.3|793.5|791.6|790.4|0
1661505000000|2022-08-26 09:10:00|791.4|790|791.6|790.1|791.6|790.5|790.6|789.6|0
1661505300000|2022-08-26 09:15:00|791.4|790.4|792.4|791.4|792.6|792|790.9|789.6|18
1661505600000|2022-08-26 09:20:00|792.3|791.3|792.3|791.7|793.9|792.7|791.9|791.1|6
1661505900000|2022-08-26 09:25:00|792.2|791.6|791.9|791.3|792.9|792.2|791.8|791.2|12
1661506200000|2022-08-26 09:30:00|791.8|791.2|792.3|791.7|792.8|792.2|791.8|790.9|3
1661506500000|2022-08-26 09:35:00|792.2|791.6|791.7|791.1|792.3|791.7|791.6|790.7|7
1661506800000|2022-08-26 09:40:00|791.8|791.2|793.1|792.1|793.5|792.3|791.8|791.2|2
1661507100000|2022-08-26 09:45:00|793.4|791.9|792.8|792.2|793.5|792.6|792.7|791.4|3
1661507400000|2022-08-26 09:50:00|793|792|793.9|792.4|793.9|793.2|792.8|792|1
1661507700000|2022-08-26 09:55:00|793.4|792.8|793.9|792.9|794.1|793.2|793.1|792.2|3
1661508000000|2022-08-26 10:00:00|793.8|793.2|796.1|795.5|796.3|795.5|793.8|793|7
1661508300000|2022-08-26 10:05:00|796.2|795.6|795.6|795|797.7|797.1|795.3|794.4|37
1661508600000|2022-08-26 10:10:00|795.7|795.1|795.7|794.2|796.2|795.4|795.1|793.9|13
1661508900000|2022-08-26 10:15:00|795.6|794.7|794.8|793.8|796.3|795.2|794.7|793.8|0
1661509200000|2022-08-26 10:20:00|794.6|794|794.4|793.4|795.4|794.5|793.5|792.9|10
1661509500000|2022-08-26 10:25:00|794.2|793.6|794.3|793.7|794.9|794|794.2|793.4|2
1661509800000|2022-08-26 10:30:00|794.8|793.8|795.8|795.2|796.2|795.4|794.8|793.8|7
1661510100000|2022-08-26 10:35:00|796|795.4|795.5|794.5|796|795.4|795.3|794|12
1661510400000|2022-08-26 10:40:00|794.8|793.8|794.1|793.5|795|794.2|793.8|793.2|23
1661510700000|2022-08-26 10:45:00|793.8|793.2|794.1|793.5|794.8|794.2|793.7|792.9|20
1661511000000|2022-08-26 10:50:00|794.2|793.6|794.2|792.7|794.2|793.6|793.3|792.5|3
1661511300000|2022-08-26 10:55:00|793.9|792.9|793.7|792.2|794.3|793.5|793.3|792|6
1661511600000|2022-08-26 11:00:00|793.4|792.4|793.8|793.2|794.2|793.4|793.3|792.2|3
1661511900000|2022-08-26 11:05:00|794|793.4|795.7|795.1|796|795.2|794|793.4|7
1661512200000|2022-08-26 11:10:00|795.5|794.9|795|794.4|795.5|794.9|794.8|794|2
1661512500000|2022-08-26 11:15:00|794.7|794.1|794.8|793.8|795.2|794.5|794.3|793.5|30
1661512800000|2022-08-26 11:20:00|794.9|793.9|795|794.4|795.2|794.5|794.7|793.9|617
1661513100000|2022-08-26 11:25:00|794.7|794.1|794.1|793.5|794.8|794.1|794.1|793.3|57
1661513400000|2022-08-26 11:30:00|794.2|793.6|793.6|793|794.4|793.6|793.3|792.5|4
1661513700000|2022-08-26 11:35:00|793.5|792.9|793.8|793.2|793.8|793.2|793.5|792.9|4
1661514000000|2022-08-26 11:40:00|794|793.4|794.6|794|795|794.4|794|793.4|9
1661514300000|2022-08-26 11:45:00|794.9|793.9|795.1|794.5|795.4|794.6|794.7|793.9|3
1661514600000|2022-08-26 11:50:00|795|794.4|795.1|794.5|795.5|794.9|794.8|794|9
1661514900000|2022-08-26 11:55:00|795.2|794.2|795.1|794.5|795.5|794.7|794.5|793.5|7
1661515200000|2022-08-26 12:00:00|795.2|794.6|795.1|794.5|795.7|794.9|795.1|794.5|51
1661515500000|2022-08-26 12:05:00|795.2|794.6|795.7|795.1|795.8|795.2|795.2|794.6|69
1661515800000|2022-08-26 12:10:00|796.2|795.6|796.2|795.6|796.4|795.6|795.6|794.8|20
1661516100000|2022-08-26 12:15:00|796.1|795.5|795|794.4|796.5|795.9|795|794.3|36
1661516400000|2022-08-26 12:20:00|795.1|794.5|796.4|795.4|796.4|795.5|794.7|794.1|4
1661516700000|2022-08-26 12:25:00|796.1|795.5|794.1|793.5|796.3|795.5|794.1|793.5|20
1661517000000|2022-08-26 12:30:00|794.3|793.3|794.6|793.6|795.7|794.5|793.9|792.9|31
1661517300000|2022-08-26 12:35:00|794.4|793.8|793.1|792.5|794.6|793.9|793.1|792.4|4
1661517600000|2022-08-26 12:40:00|793.2|792.6|792.1|791.1|793.7|792.6|791.6|790.8|39
1661520600000|2022-08-26 13:30:00|793.3|792.3|795.2|794.6|797.6|796.9|790.4|789.7|483
1661520900000|2022-08-26 13:35:00|795.3|794.7|799|798.4|800.2|799.6|794.2|793.6|136
1661521200000|2022-08-26 13:40:00|798.8|798.2|801|800.4|801.5|800.9|796.2|795.4|254
1661521500000|2022-08-26 13:45:00|801.3|800.3|801.2|800.6|803|802.4|800|799.4|351
1661521800000|2022-08-26 13:50:00|801.5|800.9|802.4|801.8|802.8|802.1|799|798.4|502
1661522100000|2022-08-26 13:55:00|802.5|801.9|803.6|803|804.6|803.9|801.4|800.8|341
1661522400000|2022-08-26 14:00:00|803.9|802.9|799.6|798.6|807.4|806.6|799|798.3|400
1661522700000|2022-08-26 14:05:00|799.4|798.8|803.4|802.8|803.7|803|799.1|798.1|229
1661523000000|2022-08-26 14:10:00|803.2|802.6|801.9|801.3|804.5|803.9|801.2|800.6|516
1661523300000|2022-08-26 14:15:00|802|801.4|798.7|798.1|803.2|802.6|797.9|797.3|1338
1661523600000|2022-08-26 14:20:00|799.5|798.9|796.5|795.9|801.1|800.3|795.5|794.9|714
1661523900000|2022-08-26 14:25:00|796.7|795.7|796.1|795.5|797.1|796.4|793.7|793.1|64
1661524200000|2022-08-26 14:30:00|795.6|795|794.7|794.1|797.2|796.6|794.7|794.1|133
1661524500000|2022-08-26 14:35:00|794.5|793.9|790.1|789.1|795|794.4|789.7|789.1|77
1661524800000|2022-08-26 14:40:00|789.7|789.3|792.7|792.1|792.7|792.1|789.3|788.6|377
1661525100000|2022-08-26 14:45:00|792.5|791.9|794.5|793.9|798.5|797.9|792.4|791.7|73
1661525400000|2022-08-26 14:50:00|794.3|793.7|796|795.4|796.7|795.9|793.3|792.6|166
1661525700000|2022-08-26 14:55:00|795.8|795.2|796.3|795.7|796.7|796.1|794.6|793.8|89
1661526000000|2022-08-26 15:00:00|796.4|795.8|795.8|795.2|796.5|795.9|794.3|793.7|47
1661526300000|2022-08-26 15:05:00|796|795.4|801.6|801|801.8|801.2|795.3|794.5|156
1661526600000|2022-08-26 15:10:00|801.5|800.9|803.9|803.3|804.3|803.7|801.5|800.9|105
1661526900000|2022-08-26 15:15:00|804|803.4|805.3|804.7|807.3|806.7|803.6|802.8|118
1661527200000|2022-08-26 15:20:00|805|804.4|805.3|804.7|805.8|805.2|803.3|802.5|171
1661527500000|2022-08-26 15:25:00|805.4|804.8|809.6|808.6|809.8|809.2|804.8|804.2|238
1661527800000|2022-08-26 15:30:00|809.4|808.8|809|808.4|810|809.2|807.5|806.8|122
1661528100000|2022-08-26 15:35:00|809.3|808.7|806.9|806.3|809.5|808.7|806.9|806.1|438
1661528400000|2022-08-26 15:40:00|807|806.4|804.9|804.3|809.3|808.5|804.8|804.2|66
1661528700000|2022-08-26 15:45:00|804.8|804.2|806.1|805.1|806.6|805.7|804.3|803.6|81
1661529000000|2022-08-26 15:50:00|805.9|805.3|806.8|806.2|808.9|808.3|805.4|804.8|187
1661529300000|2022-08-26 15:55:00|806.9|806.3|806.8|806.2|808.1|807.3|806.3|805.3|48
1661529600000|2022-08-26 16:00:00|807|806|805.5|804.9|807.9|807.3|805|804.4|145
1661529900000|2022-08-26 16:05:00|805.8|805.2|801.8|801.2|806.8|806|801.8|801.2|1294
1661530200000|2022-08-26 16:10:00|801.9|801.3|806.6|806|806.8|806.2|801.9|801.3|134
1661530500000|2022-08-26 16:15:00|806.8|806.2|805.3|804.7|807.6|807|803.6|803|297
1661530800000|2022-08-26 16:20:00|805|804.4|806.4|805.8|806.4|805.8|803.8|803.2|87
1661531100000|2022-08-26 16:25:00|806.5|805.9|805.3|804.7|807.3|806.7|804.8|804.1|226
1661531400000|2022-08-26 16:30:00|805|804.4|802.6|801.6|805.3|804.7|802.5|801.6|147
1661531700000|2022-08-26 16:35:00|802.4|801.8|803.1|802.5|803.1|802.5|802.1|801.3|90
1661532000000|2022-08-26 16:40:00|803.3|802.7|803.3|802.7|803.8|803.2|802.3|801.5|107
1661532300000|2022-08-26 16:45:00|803|802.4|806.1|805.5|806.1|805.5|802.8|802.2|54
1661532600000|2022-08-26 16:50:00|805.9|805.3|805.5|804.9|806.7|805.9|805.1|804.5|60
1661532900000|2022-08-26 16:55:00|805.7|804.7|805.9|805.3|806.6|805.8|804.5|803.9|124
1661533200000|2022-08-26 17:00:00|806|805.4|805.3|804.7|806.3|805.7|805.1|804.3|142
1661533500000|2022-08-26 17:05:00|805.1|804.3|806|805.4|806.3|805.7|804.9|804.1|36
1661533800000|2022-08-26 17:10:00|806.1|805.1|804.9|804.3|806.1|805.5|804|803.3|134
1661534100000|2022-08-26 17:15:00|805.3|804.7|806.4|805.8|806.5|805.9|804.9|804.3|106
1661534400000|2022-08-26 17:20:00|806.3|805.7|806.3|805.7|806.8|806.2|805.6|805|105
1661534700000|2022-08-26 17:25:00|806|805.4|806.3|805.7|806.5|805.9|805.8|805.2|74
1661535000000|2022-08-26 17:30:00|806.1|805.5|807.3|806.7|807.7|807.1|805.5|804.9|253
1661535300000|2022-08-26 17:35:00|807|806.4|808|807.4|808.4|807.7|806.6|806|261
1661535600000|2022-08-26 17:40:00|808.1|807.5|808|807.4|808.3|807.7|807|806.4|202
1661535900000|2022-08-26 17:45:00|808.2|807.6|808.2|807.6|808.3|807.7|807.8|807.2|258
1661536200000|2022-08-26 17:50:00|808.3|807.7|807.4|806.8|808.3|807.7|806.3|805.7|343
1661536500000|2022-08-26 17:55:00|807.5|806.9|809|808.4|809.3|808.7|807.3|806.7|455
1661536800000|2022-08-26 18:00:00|808.8|808.2|806.3|805.7|809.1|808.3|805.3|804.6|167
1661537100000|2022-08-26 18:05:00|806|805.4|804.3|803.7|806.5|805.7|803.5|802.9|319
1661537400000|2022-08-26 18:10:00|804|803.4|805.7|805.1|806.3|805.7|802.5|801.9|1076
1661537700000|2022-08-26 18:15:00|805.8|805.2|811.6|810.1|812.9|811.6|805.3|804.7|918
1661732100000|2022-08-29 00:15:00|811|810.4|810.7|810.1|811|810.4|810.1|809.5|10
1661732400000|2022-08-29 00:20:00|811|810.4|810|809.4|811.6|810.9|810|809.3|68
1661732700000|2022-08-29 00:25:00|810.1|809.1|808.8|807.8|810.7|809.4|808|807.1|34
1661733000000|2022-08-29 00:30:00|808.2|807.6|809.2|808.6|809.2|808.6|808.2|807.2|19
1661733300000|2022-08-29 00:35:00|809.1|808.5|808.2|807.6|809.2|808.6|807|806.2|48
1661733600000|2022-08-29 00:40:00|808.4|806.9|810.2|808.7|810.2|809.1|807.1|806.5|26
1661733900000|2022-08-29 00:45:00|810.1|809.1|810.1|809.1|810.2|809.4|809.5|808.3|15
1661734200000|2022-08-29 00:50:00|810.3|809.3|809.7|809.1|810.3|809.4|808.9|808.2|32
1661734500000|2022-08-29 00:55:00|809.9|809.3|809.1|808.5|810.2|809.5|809|808.2|17
1661734800000|2022-08-29 01:00:00|809|808.4|809.6|808.6|809.7|808.9|808.4|807.4|13
1661735100000|2022-08-29 01:05:00|809.2|808.3|807|806.4|809.3|808.4|805.7|804.9|166
1661735400000|2022-08-29 01:10:00|807.2|806.6|805.8|804.8|807.9|806.8|805.7|804.6|45
1661735700000|2022-08-29 01:15:00|805.5|804.9|806.3|805.3|806.6|805.9|805.5|804.7|18
1661736000000|2022-08-29 01:20:00|806|805.4|809.1|808.1|809.1|808.1|805.9|805.3|35
1661736300000|2022-08-29 01:25:00|808.7|808.3|808|807.4|809.1|808.3|807.7|806.8|8
1661736600000|2022-08-29 01:30:00|808.1|807.1|809.1|808.1|809.1|808.1|808|807.1|25
1661736900000|2022-08-29 01:35:00|808.7|808|807.2|806.6|808.7|808|806.4|805.8|17
1661737200000|2022-08-29 01:40:00|807.4|806.8|808.8|807.8|809.1|808.5|807.4|806.8|10
1661737500000|2022-08-29 01:45:00|809.1|808.5|808.2|807.6|809.2|808.6|808.2|807.6|19
1661737800000|2022-08-29 01:50:00|808.1|807.5|808.2|807.6|808.4|807.8|807.7|807.1|15
1661738100000|2022-08-29 01:55:00|808.1|807.5|809.1|808.1|809.1|808.1|808|806.9|11
1661738400000|2022-08-29 02:00:00|808.7|807.9|808.1|807.1|809.1|807.9|807.7|807.1|18
1661738700000|2022-08-29 02:05:00|808|807.4|808.1|807.1|808.2|807.6|807.4|806.4|18
1661739000000|2022-08-29 02:10:00|807.6|807|808|807.4|808.4|807.8|807.6|807|51
1661739300000|2022-08-29 02:15:00|807.8|807.2|807|806.4|807.8|807.2|807|806.4|7
1661739600000|2022-08-29 02:20:00|807.1|806.5|809.1|808.1|809.2|808.1|807.1|806.5|12
1661739900000|2022-08-29 02:25:00|809.2|807.7|809.9|809.3|810.7|809.8|808.8|807.7|43
1661740200000|2022-08-29 02:30:00|809.8|808.8|810.3|809.7|811.3|810.5|809.4|808.6|44
1661740500000|2022-08-29 02:35:00|810.5|809.9|810.6|809.6|810.6|809.9|809.8|809.1|9
1661740800000|2022-08-29 02:40:00|810.3|809.7|810.3|809.7|810.4|809.8|809.8|809.1|4
1661741100000|2022-08-29 02:45:00|810.1|809.5|809.5|808|810.3|809.7|809.1|808|8
1661741400000|2022-08-29 02:50:00|808.8|808.2|810|809.4|810.1|809.4|808.8|808|8
1661741700000|2022-08-29 02:55:00|809.9|809.3|810|809.4|810.2|809.4|809.4|808.7|4
1661742000000|2022-08-29 03:00:00|810.1|809.5|810.5|809.9|810.8|810.2|810.1|809.5|6
1661742300000|2022-08-29 03:05:00|810.8|809.8|810.8|810.2|810.8|810.2|810.3|809.6|13
1661742600000|2022-08-29 03:10:00|810.9|810.3|811.1|810.5|811.1|810.5|810.8|810.1|6
1661742900000|2022-08-29 03:15:00|810.8|810.2|811.3|810.7|811.6|811|810.5|809.9|26
1661743200000|2022-08-29 03:20:00|811.1|810.5|811.6|810.6|811.9|811.3|811.1|810.5|10
1661743500000|2022-08-29 03:25:00|811.8|810.8|811.4|810.8|811.8|811.2|811.4|810.7|1
1661743800000|2022-08-29 03:30:00|811.6|811|811.8|811.2|811.9|811.3|811.5|810.6|12
1661744100000|2022-08-29 03:35:00|811.6|810.6|812.6|812|812.8|812.2|811.6|810.6|40
1661744400000|2022-08-29 03:40:00|812.4|811.8|812.3|811.7|812.6|812|812.3|811.7|16
1661744700000|2022-08-29 03:45:00|812.4|811.8|812.1|811.5|812.4|811.8|812.1|811.5|9
1661745000000|2022-08-29 03:50:00|812.4|811.8|811.6|811|812.4|811.8|811.6|811|19
1661745300000|2022-08-29 03:55:00|811.8|811.2|811.6|811|811.9|811.3|811.6|811|4
1661745600000|2022-08-29 04:00:00|811.5|810.9|812.2|810.7|812.3|811.7|811.3|810.7|19
1661745900000|2022-08-29 04:05:00|811.8|810.8|811.8|811.2|812.2|811.2|811.6|810.5|12
1661746200000|2022-08-29 04:10:00|812.1|811.1|812|811.4|812.3|811.7|811.6|811|4
1661746500000|2022-08-29 04:15:00|812.3|811.3|811.5|810.9|812.3|811.4|811.5|810.8|3
1661746800000|2022-08-29 04:20:00|811.8|811.2|812.6|812|812.6|812|811.8|811.2|20
1661747100000|2022-08-29 04:25:00|812.8|812.2|813.8|813.2|813.8|813.2|812.8|812.2|17
1661747400000|2022-08-29 04:30:00|813.9|813.3|813|812.4|814.3|813.7|812.8|811.8|66
1661747700000|2022-08-29 04:35:00|813.1|812.5|813|812.4|813.3|812.7|813|812.1|3
1661748000000|2022-08-29 04:40:00|813.1|812.5|813.1|812.5|813.4|812.8|813|812.4|6
1661748300000|2022-08-29 04:45:00|813|812.4|812.3|811.7|813|812.4|812.3|811.6|6
1661748600000|2022-08-29 04:50:00|812.5|811.9|812.5|811.9|812.6|812|812.4|811.8|3
1661748900000|2022-08-29 04:55:00|812.6|811.6|812.8|812.2|812.8|812.2|812.5|811.6|52
1661749200000|2022-08-29 05:00:00|813.1|812.5|812.8|812.2|813.1|812.5|812.8|812.1|6
1661749500000|2022-08-29 05:05:00|812.3|811.7|812.3|811.7|812.6|811.9|811.9|811.3|17
1661749800000|2022-08-29 05:10:00|812.1|811.5|812.1|811.5|812.6|811.9|812|811.4|4
1661750100000|2022-08-29 05:15:00|812|811.4|811.3|810.7|812.3|811.7|811.3|810.5|16
1661750400000|2022-08-29 05:20:00|811.1|810.5|812.1|811.5|812.3|811.5|811.1|810.5|1
1661750700000|2022-08-29 05:25:00|812.6|811.6|813|812.4|813.1|812.5|812.3|811.6|11
1661751000000|2022-08-29 05:30:00|812.8|812.2|811.8|810.8|812.8|812.2|811.5|810.6|13
1661751300000|2022-08-29 05:35:00|811.5|810.9|812.4|811.8|812.9|812.2|811.5|810.8|80
1661751600000|2022-08-29 05:40:00|813.1|812.1|811.1|810.5|813.1|812.2|810.8|810.1|242
1661751900000|2022-08-29 05:45:00|811.3|810.7|810.7|810.1|811.3|810.7|810.3|809.6|83
1661752200000|2022-08-29 05:50:00|810.8|810.2|809.5|808.9|811.1|810.4|809.5|808.9|31
1661752500000|2022-08-29 05:55:00|809.4|808.8|809|808.4|809.9|808.9|808.5|807.8|24
1661752800000|2022-08-29 06:00:00|809.3|808.3|808.7|808.1|809.9|809.2|808.3|807.6|112
1661753100000|2022-08-29 06:05:00|808.8|808.2|808|807.4|809.4|808.7|807.8|807.1|32
1661753400000|2022-08-29 06:10:00|808.1|807.1|807.8|807.2|808.1|807.3|807.7|807.1|6
1661753700000|2022-08-29 06:15:00|807.3|806.7|807.4|806.4|807.6|806.9|806.9|806.3|48
1661754000000|2022-08-29 06:20:00|807.3|806.7|807.3|806.7|807.6|806.8|807|806.4|6
1661754300000|2022-08-29 06:25:00|807.4|806.8|807.9|806.9|808.1|807.4|807.2|806.4|66
1661754600000|2022-08-29 06:30:00|807.8|807.2|808.4|807.4|808.4|807.8|807.8|806.9|6
1661754900000|2022-08-29 06:35:00|808|807.7|809.6|808.6|809.9|809.3|808|807.6|21
1661755200000|2022-08-29 06:40:00|809.9|808.9|809.3|808.7|810|809.4|809.2|808.6|102
1661755500000|2022-08-29 06:45:00|809.6|808.6|809.9|808.9|810.4|809.6|809.5|808.6|18
1661755800000|2022-08-29 06:50:00|809.5|808.6|809.6|808.6|809.6|808.9|809.3|808.6|6
1661756100000|2022-08-29 06:55:00|809.3|808.7|810|809.4|810|809.4|809.3|808.6|35
1661756400000|2022-08-29 07:00:00|809.9|809.3|809.1|808.1|810|809.4|808|807.4|35
1661756700000|2022-08-29 07:05:00|808.8|808.2|807.5|806.9|809.4|808.4|806.8|806.1|149
1661757000000|2022-08-29 07:10:00|807.4|806.8|806.9|806.3|808.1|807.4|806.9|806.3|162
1661757300000|2022-08-29 07:15:00|806.8|806.2|804|803.4|806.9|806.2|803.8|803.1|116
1661757600000|2022-08-29 07:20:00|803.9|803.3|805|804.4|805.5|804.4|803.8|803.1|214
1661757900000|2022-08-29 07:25:00|805.4|804.6|804.5|803.9|805.4|804.7|804|803.2|42
1661758200000|2022-08-29 07:30:00|804.4|803.8|805.3|804.7|805.4|804.7|804.3|803.6|16
1661758500000|2022-08-29 07:35:00|806|805.4|807.3|806.7|807.6|806.9|806|805.4|87
1661758800000|2022-08-29 07:40:00|807|806.4|807|806.4|807.5|806.9|806.9|806.3|50
1661759100000|2022-08-29 07:45:00|807.3|806.7|807.3|806.7|807.6|806.9|806.9|806.3|42
1661759400000|2022-08-29 07:50:00|807.6|806.6|807|806.4|807.6|806.7|806.9|806.3|6
1661759700000|2022-08-29 07:55:00|806.9|806.3|807|806.4|807.5|806.9|806.9|806.3|35
1661760000000|2022-08-29 08:00:00|807.2|806.6|807.3|806.7|807.6|806.9|805.5|804.9|309
1661760300000|2022-08-29 08:05:00|807|806.4|806|805.4|807.1|806.4|805.2|804.6|155
1661760600000|2022-08-29 08:10:00|805.9|805.3|804.9|804.3|806.4|805.7|804.7|804.1|219
1661760900000|2022-08-29 08:15:00|804.8|804.2|805|804.4|805.2|804.6|804|803.1|73
1661761200000|2022-08-29 08:20:00|805.3|804.7|804.8|804.2|805.4|804.7|804.7|804.1|57
1661761500000|2022-08-29 08:25:00|804.9|804.3|804.5|803.9|805.4|804.7|804.4|803.8|141
1661761800000|2022-08-29 08:30:00|804.6|804|804.3|803.7|804.8|804.2|804.2|803.6|142
1661762100000|2022-08-29 08:35:00|804.4|803.8|804.9|804.3|805.2|804.6|804.2|803.6|139
1661762400000|2022-08-29 08:40:00|804.8|804.2|804.4|803.8|805.3|804.7|804.3|803.7|133
1661762700000|2022-08-29 08:45:00|804.2|803.6|801.4|800.4|804.2|803.6|801|800.4|201
1661763000000|2022-08-29 08:50:00|800.7|800.1|800.3|799.7|802.6|802|799.8|799.1|104
1661763300000|2022-08-29 08:55:00|800.1|799.5|797.3|796.7|800.4|799.5|796.8|796.1|62
1661763600000|2022-08-29 09:00:00|797.4|796.4|797.4|796.8|797.4|796.8|796.4|795.8|119
1661763900000|2022-08-29 09:05:00|797.3|796.7|797.1|796.5|798.4|797.7|796.9|796.1|86
1661764200000|2022-08-29 09:10:00|796.9|796.3|796.3|795.7|797.6|797|795.7|795.1|182
1661764500000|2022-08-29 09:15:00|796.2|795.6|797.1|796.1|797.7|797.1|795.9|795.3|66
1661764800000|2022-08-29 09:20:00|796.8|796.2|798.9|797.9|798.9|798|796.8|796.2|69
1661765100000|2022-08-29 09:25:00|798.8|798.2|797.9|797.3|798.9|798.2|797.7|797.1|100
1661765400000|2022-08-29 09:30:00|797.8|797.2|797.9|797.3|800.1|799.5|797.8|797.2|135
1661765700000|2022-08-29 09:35:00|798.4|797.4|797.7|797.1|798.4|797.8|797.7|797.1|61
1661766000000|2022-08-29 09:40:00|797.8|797.2|797.8|797.2|798.6|797.7|797.3|796.6|45
1661766300000|2022-08-29 09:45:00|798.4|797.4|798.2|797.6|798.4|797.8|797.8|797.1|29
1661766600000|2022-08-29 09:50:00|798.1|797.5|799.1|798.5|799.6|798.7|797.8|797.2|36
1661766900000|2022-08-29 09:55:00|799.4|798.4|799.6|799|800.1|799.2|799.1|798.4|38
1661767200000|2022-08-29 10:00:00|799.8|799.2|798.4|797.8|800.4|799.6|798.4|797.8|45
1661767500000|2022-08-29 10:05:00|798.9|797.9|797.3|796.7|798.9|798.1|797.2|796.6|36
1661767800000|2022-08-29 10:10:00|797.2|796.6|797.2|796.6|797.8|797.2|796.7|796.1|35
1661768100000|2022-08-29 10:15:00|797.3|796.7|796.6|795.6|797.4|796.8|796.2|795.6|49
1661768400000|2022-08-29 10:20:00|796.7|796|796.7|796.1|796.7|796.1|796.4|795.8|247
1661768700000|2022-08-29 10:25:00|796.8|796.2|797.3|796.7|799.4|798.7|796.8|796.2|131
1661769000000|2022-08-29 10:30:00|797.4|796.8|797.3|796.7|797.7|797.1|797.3|796.6|21
1661769300000|2022-08-29 10:35:00|797.4|796.4|798.8|798.2|799.1|798.3|796.9|796.3|86
1661769600000|2022-08-29 10:40:00|798.9|798.3|798.4|797.4|799.4|798.7|798.3|797.4|33
1661769900000|2022-08-29 10:45:00|798.3|797.7|799.6|799|799.6|799|797.8|797.1|53
1661770200000|2022-08-29 10:50:00|799.7|799.1|798.6|797.6|799.7|799.1|798.3|797.6|54
1661770500000|2022-08-29 10:55:00|798.3|797.7|798.6|798|798.6|798|798.2|797.6|76
1661770800000|2022-08-29 11:00:00|798.4|797.8|798.9|797.9|798.9|798.3|798.2|797.6|48
1661771100000|2022-08-29 11:05:00|798.8|798.2|799.3|798.7|799.4|798.7|798.3|797.6|128
1661771400000|2022-08-29 11:10:00|799.4|798.8|799.3|798.7|800.4|799.7|799.3|798.7|30
1661771700000|2022-08-29 11:15:00|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.4|20
1661772000000|2022-08-29 11:20:00|799.4|798.8|797.6|797|799.4|798.8|797.1|796.4|41
1661772300000|2022-08-29 11:25:00|797.4|796.8|798.3|797.7|798.3|797.7|797.4|796.6|12
1661772600000|2022-08-29 11:30:00|798.1|797.5|799.1|798.5|799.4|798.7|797.8|797.1|33
1661772900000|2022-08-29 11:35:00|799.2|798.6|797.8|797.2|799.3|798.7|797.8|797|35
1661773200000|2022-08-29 11:40:00|797.7|797.1|797.6|796.6|797.7|797.1|796.1|795.4|104
1661773500000|2022-08-29 11:45:00|797.3|797|797.4|796.8|797.8|797.2|797.3|796.6|51
1661773800000|2022-08-29 11:50:00|797.3|796.7|797.7|797.1|798.1|797.5|796.8|796.1|63
1661774100000|2022-08-29 11:55:00|798.1|797.5|797.7|797.1|798.1|797.5|797.1|796.4|66
1661774400000|2022-08-29 12:00:00|797.6|797|795.8|795.2|797.9|797.3|795.8|795.2|109
1661774700000|2022-08-29 12:05:00|795.7|795.1|797.1|796.5|797.6|797|794.9|794.3|91
1661775000000|2022-08-29 12:10:00|796.8|796.2|798.9|798.3|799.6|799|796.8|796.2|156
1661775300000|2022-08-29 12:15:00|798.8|798.2|797.4|796.4|800|799.3|797.3|796.4|139
1661775600000|2022-08-29 12:20:00|797.3|796.7|797.1|796.1|797.7|797.1|796.6|795.9|40
1661775900000|2022-08-29 12:25:00|797.3|796.5|802.8|802.2|803.5|802.5|796.7|796.1|238
1661776200000|2022-08-29 12:30:00|803.3|802.7|805.8|805.2|806.3|805.7|803.3|802.7|265
1661776500000|2022-08-29 12:35:00|805.9|805.3|807.9|807.3|808.4|807.8|805.9|805.3|127
1661776800000|2022-08-29 12:40:00|808.2|807.6|808.8|808.2|810.2|809.6|808.1|807.5|280
1661779800000|2022-08-29 13:30:00|811.8|811.2|810.7|810.1|813.6|812.6|806.9|806.3|2675
1661780100000|2022-08-29 13:35:00|810.8|810.2|810.7|810.1|814.9|814.3|810.6|810|878
1661780400000|2022-08-29 13:40:00|810.4|809.8|810.6|810|814.2|813.6|810.4|809.8|530
1661780700000|2022-08-29 13:45:00|810.7|810.1|814.3|813.7|814.5|813.9|810.7|810.1|538
1661781000000|2022-08-29 13:50:00|814.5|813.9|815.2|814.6|816.7|816.1|813.5|812.9|526
1661781300000|2022-08-29 13:55:00|815.1|814.5|814.7|814.1|817.1|816.5|814.7|814.1|384
1661781600000|2022-08-29 14:00:00|814.5|813.9|814.7|814.1|816.5|815.9|813.5|812.9|569
1661781900000|2022-08-29 14:05:00|814.5|813.9|821.8|821.2|823.7|823.1|814.5|813.9|955
1661782200000|2022-08-29 14:10:00|822.1|821.5|821|820.4|823.2|822.6|820.8|820.2|848
1661782500000|2022-08-29 14:15:00|820.7|820.1|821.7|821.1|822.8|822.2|819.2|818.2|643
1661782800000|2022-08-29 14:20:00|821.5|820.9|819.1|818.5|823.5|822.9|818.5|817.9|622
1661783100000|2022-08-29 14:25:00|819|818.4|821.2|820.6|822.6|822|818.7|818.1|542
1661783400000|2022-08-29 14:30:00|821.1|820.5|822.1|821.5|823.5|822.9|821.1|820.5|397
1661783700000|2022-08-29 14:35:00|822.2|821.6|823.3|822.7|825.2|824.6|822.1|821.5|671
1661784000000|2022-08-29 14:40:00|823.5|822.9|825|824.4|827.3|826.7|823.5|822.9|913
1661784300000|2022-08-29 14:45:00|825.2|824.6|830|829.4|832.5|831.9|824.8|824.2|713
1661784600000|2022-08-29 14:50:00|830.1|829.5|831.6|831|833.8|833.2|830.1|829.5|686
1661784900000|2022-08-29 14:55:00|831.7|831.1|830.1|829.5|832.5|831.9|828.1|827.5|715
1661785200000|2022-08-29 15:00:00|830.2|829.6|832.7|832.1|834.7|834.1|830.2|829.6|679
1661785500000|2022-08-29 15:05:00|832.5|831.9|833.1|832.5|833.5|832.9|830.7|830.1|463
1661785800000|2022-08-29 15:10:00|833|832.4|831.7|831.1|834.5|833.9|831.6|831|338
1661786100000|2022-08-29 15:15:00|831.8|831.2|832.2|831.6|833|832.4|830.8|830.2|245
1661786400000|2022-08-29 15:20:00|832.3|831.7|837|836.4|839|838.4|832.3|831.7|806
1661786700000|2022-08-29 15:25:00|836.8|836.2|832.6|832|837.7|837.1|832.6|832|622
1661787000000|2022-08-29 15:30:00|832.7|832.1|832.3|831.7|835.7|835.1|832|831.4|1357
1661787300000|2022-08-29 15:35:00|832.7|832.1|833.8|833.2|835.7|835.1|832.3|831.7|571
1661787600000|2022-08-29 15:40:00|834|833.4|834.8|834.2|835.3|834.7|833.3|832.7|434
1661787900000|2022-08-29 15:45:00|834.7|834.1|838.1|837.5|838.5|837.9|834.7|834.1|863
1661788200000|2022-08-29 15:50:00|838|837.4|836.2|835.6|838.3|837.7|835.1|834.5|409
1661788500000|2022-08-29 15:55:00|836.5|835.9|841|840.4|841.5|840.9|836.5|835.9|372
1661788800000|2022-08-29 16:00:00|840.9|840.3|842.2|841.6|843.2|842.6|840.8|840.2|726
1661789100000|2022-08-29 16:05:00|842|841.4|842.7|842.1|843.8|843.2|840.6|840|819
1661789400000|2022-08-29 16:10:00|843|842.4|845.3|844.7|846.5|845.9|842|841.4|497
1661789700000|2022-08-29 16:15:00|845.2|844.6|845.2|844.6|847.5|846.9|844.6|844|746
1661790000000|2022-08-29 16:20:00|845.3|844.7|845|844.4|849.5|848.9|844.7|844.1|594
1661790300000|2022-08-29 16:25:00|845.1|844.5|844.1|843.5|848|847.4|843.5|842.9|704
1661790600000|2022-08-29 16:30:00|844|843.4|841.5|840.9|844.5|843.9|840.7|840.1|533
1661790900000|2022-08-29 16:35:00|841.6|841|839|838.4|842|841.4|838|837.4|419
1661791200000|2022-08-29 16:40:00|839.1|838.5|843|842.4|843.1|842.5|839.1|838.5|517
1661791500000|2022-08-29 16:45:00|842.8|842.2|843.2|842.6|844.7|844.1|842.5|841.9|649
1661791800000|2022-08-29 16:50:00|843.5|842.9|841.1|840.5|844.7|844.1|841|840.4|793
1661792100000|2022-08-29 16:55:00|841.2|840.6|840.4|839.8|841.9|841.3|840.1|839.5|391
1661792400000|2022-08-29 17:00:00|840.5|839.9|836.7|836.1|841.1|840.5|836.5|835.9|461
1661792700000|2022-08-29 17:05:00|836.4|835.8|838.7|838.1|839.4|838.8|836|835.4|536
1661793000000|2022-08-29 17:10:00|839|838.4|840.4|839.8|840.5|839.9|838.6|838|300
1661793300000|2022-08-29 17:15:00|840.2|839.6|841|840.4|841.2|840.6|840.2|839.6|1002
1661793600000|2022-08-29 17:20:00|841.1|840.5|841.5|840.9|842|841.4|840.7|840.1|547
1661793900000|2022-08-29 17:25:00|841.2|840.6|844|843.4|844.7|844.1|841|840.4|442
1661794200000|2022-08-29 17:30:00|843.5|842.9|840.5|839.9|843.7|843.1|840.4|839.8|314
1661794500000|2022-08-29 17:35:00|840.4|839.8|839|838.4|840.7|840.1|837.7|837.1|564
1661794800000|2022-08-29 17:40:00|838.9|838.3|840.7|840.1|841|840.4|838.9|838.3|339
1661795100000|2022-08-29 17:45:00|840.5|839.9|840.5|839.9|841.5|840.9|839.5|838.9|429
1661795400000|2022-08-29 17:50:00|841|840.4|839.7|839.1|841|840.4|839.1|838.5|1089
1661795700000|2022-08-29 17:55:00|839.6|839|845|844.4|845.2|844.6|839.2|838.6|1689
1661796000000|2022-08-29 18:00:00|845.2|844.6|842.6|842|845.3|844.7|842.5|841.9|374
1661796300000|2022-08-29 18:05:00|842.4|841.8|842|841.4|842.6|842|840|839.4|664
1661796600000|2022-08-29 18:10:00|841.9|841.3|843.5|842.9|844.2|843.6|841.4|840.8|1310
1661796900000|2022-08-29 18:15:00|843.3|842.7|842.7|842.1|843.8|843.2|841.2|840.6|762
1661817600000|2022-08-30 00:00:00|841.2|840.2|843.2|842.2|844|843|840|839.3|289
1661817900000|2022-08-30 00:05:00|843.1|842.5|841.5|840.5|844.2|843.3|840.8|840.2|152
1661818200000|2022-08-30 00:10:00|841.1|840.4|841.5|840.5|841.5|840.9|840.4|839.6|78
1661818500000|2022-08-30 00:15:00|841.7|840.7|842.9|842.3|843.2|842.3|841.4|840.7|34
1661818800000|2022-08-30 00:20:00|843.1|841.6|840.9|840.3|843.6|842.5|840.8|840.2|53
1661819100000|2022-08-30 00:25:00|840.8|840.2|842.1|841.5|842.1|841.5|840.5|839.9|40
1661819400000|2022-08-30 00:30:00|842.2|841.2|841.8|841.2|842.2|841.4|840.6|839.8|73
1661819700000|2022-08-30 00:35:00|841.7|840.7|841.7|840.7|842.3|841.4|841.2|840.2|15
1661820000000|2022-08-30 00:40:00|841.5|840.5|842.5|841.5|842.7|841.9|840.6|839.6|22
1661820300000|2022-08-30 00:45:00|842.4|841.9|841.9|841.3|842.8|842|841.9|841.3|21
1661820600000|2022-08-30 00:50:00|841.8|841.2|841.4|840.8|843.6|842.8|841.4|840.8|21
1661820900000|2022-08-30 00:55:00|841.5|840.9|841.2|840.2|843.1|842|840.9|840.2|24
1661821200000|2022-08-30 01:00:00|841.1|840.5|841.6|840.1|841.6|840.9|840.8|840.1|15
1661821500000|2022-08-30 01:05:00|841.2|840.2|842.4|841.8|842.5|841.8|840.6|840|17
1661821800000|2022-08-30 01:10:00|842.3|841.7|841.4|840.8|842.3|841.7|841.4|840.7|9
1661822100000|2022-08-30 01:15:00|841.5|840.9|841|840|841.5|840.9|840.6|839.6|39
1661822400000|2022-08-30 01:20:00|841.3|839.8|841|840|841.4|840.5|840.6|839.7|36
1661822700000|2022-08-30 01:25:00|841.1|840.4|841|840|841.1|840.5|840.6|840|8
1661823000000|2022-08-30 01:30:00|840.7|840.1|840.7|839.7|841.2|840.5|839.9|839.2|34
1661823300000|2022-08-30 01:35:00|840.5|839.5|838.9|838.3|840.5|839.6|838.9|838.3|15
1661823600000|2022-08-30 01:40:00|838.7|837.7|839.5|838.5|839.5|838.8|837.8|837.2|96
1661823900000|2022-08-30 01:45:00|839.2|838.2|839.2|838.2|839.6|838.8|838.9|837.8|5
1661824200000|2022-08-30 01:50:00|838.9|838.3|836.2|835.6|838.9|838.3|836.2|835.4|87
1661824500000|2022-08-30 01:55:00|836|835.4|834.7|834.1|836.5|835.8|834.2|833.5|124
1661824800000|2022-08-30 02:00:00|835|834|835.9|834.4|836.2|835.3|834.7|834|56
1661825100000|2022-08-30 02:05:00|835.5|834.5|835.7|834.7|835.9|835.2|835|834.4|9
1661825400000|2022-08-30 02:10:00|835.4|835.1|836.5|835.9|836.5|835.9|835.4|834.7|39
1661825700000|2022-08-30 02:15:00|836.4|835.8|835.7|834.7|836.4|835.8|835.4|834.7|27
1661826000000|2022-08-30 02:20:00|835.4|834.8|835.9|835.3|836.2|835.4|835.4|834.8|10
1661826300000|2022-08-30 02:25:00|836.2|835.2|834.4|833.8|836.2|835.3|833.9|833.2|83
1661826600000|2022-08-30 02:30:00|834.2|833.6|833.9|833.3|834.5|833.6|833.8|833.2|21
1661826900000|2022-08-30 02:35:00|834.2|833.6|834.7|834.1|835.1|834.3|834.2|833.5|1
1661827200000|2022-08-30 02:40:00|834.4|833.7|835.4|834.8|836|835.4|834|833.4|51
1661827500000|2022-08-30 02:45:00|835.5|834.5|836.4|835.8|836.5|835.8|835.2|834.4|19
1661827800000|2022-08-30 02:50:00|836.2|835.6|835.4|834.8|836.5|835.9|835.3|834.7|62
1661828100000|2022-08-30 02:55:00|835.3|834.7|835.2|834.6|835.5|834.8|835.2|834.2|19
1661828400000|2022-08-30 03:00:00|835|834.4|835.2|834.2|835.2|834.4|834.4|833.7|23
1661828700000|2022-08-30 03:05:00|835|834.6|835.2|834.2|835.2|834.6|834.4|833.8|27
1661829000000|2022-08-30 03:10:00|835.5|834.6|835.2|834.6|835.5|834.6|835.2|834.2|7
1661829300000|2022-08-30 03:15:00|834.9|834.2|835.2|834.2|835.2|834.6|834.9|834.2|1
1661829600000|2022-08-30 03:20:00|835.4|834.6|834.9|834.3|835.4|834.6|834.9|834.2|4
1661829900000|2022-08-30 03:25:00|835.2|834.6|835.2|834.2|835.2|834.6|834.9|834.2|5
1661830200000|2022-08-30 03:30:00|834.9|834.3|835|834.4|835.2|834.6|834.9|834.2|3
1661830500000|2022-08-30 03:35:00|834.9|834.3|834.2|833.6|835.5|834.6|834.2|833.5|30
1661830800000|2022-08-30 03:40:00|833.4|833.2|834.5|833.5|834.5|833.6|832.9|832.2|72
1661831100000|2022-08-30 03:45:00|834.2|833.6|834.5|833.9|834.7|834.1|834.2|833.5|2
1661831400000|2022-08-30 03:50:00|834.4|833.8|833.9|833.3|834.4|833.8|833.7|833.1|10
1661831700000|2022-08-30 03:55:00|833.8|833.2|835|834|835|834|833.8|833.2|14
1661832000000|2022-08-30 04:00:00|834.5|833.9|835|834|835|834|834.5|833.9|2
1661832300000|2022-08-30 04:05:00|834.9|834.3|833.4|832.8|834.9|834.3|833.4|832.8|16
1661832600000|2022-08-30 04:10:00|833.5|832.5|833.5|832.5|833.7|832.8|833|832.4|24
1661832900000|2022-08-30 04:15:00|833.2|832.6|833.7|833.1|833.9|833.1|833.2|832.5|3
1661833200000|2022-08-30 04:20:00|833.5|832.9|834.5|833.5|834.5|833.6|833.4|832.8|4
1661833500000|2022-08-30 04:25:00|834.2|833.6|835.3|834.3|835.3|834.3|834.2|833.5|5
1661833800000|2022-08-30 04:30:00|834.9|834.1|834.9|834.3|835.5|834.6|834.6|834|21
1661834100000|2022-08-30 04:35:00|834.8|834.2|835.2|834.6|835.3|834.6|834.5|833.9|12
1661834400000|2022-08-30 04:40:00|835.1|834.5|836|835|836|835|834.5|833.9|21
1661834700000|2022-08-30 04:45:00|835.7|835.1|834.5|833.9|835.7|835.1|834.5|833.9|13
1661835000000|2022-08-30 04:50:00|834.7|834.1|835.2|834.6|835.7|834.7|834.3|833.7|17
1661835300000|2022-08-30 04:55:00|835.3|834.3|835.2|834.2|835.3|834.7|834.8|834.2|10
1661835600000|2022-08-30 05:00:00|835.3|834.3|837.2|836.6|837.2|836.6|835.1|834.3|71
1661835900000|2022-08-30 05:05:00|837.3|836.7|836|835|837.3|836.7|835.1|834.5|37
1661836200000|2022-08-30 05:10:00|835.9|835.3|836.2|835.6|837|836.3|835.9|835|27
1661836500000|2022-08-30 05:15:00|835.9|835.2|836.4|835.8|836.7|835.8|835.4|834.8|6
1661836800000|2022-08-30 05:20:00|836.7|836.1|836.4|835.8|837.1|836.5|836.2|835.3|26
1661837100000|2022-08-30 05:25:00|836.9|836.3|836.2|835.6|836.9|836.3|835.9|835.3|54
1661837400000|2022-08-30 05:30:00|836.1|835.5|836.4|835.8|836.6|836|835.7|834.8|124
1661837700000|2022-08-30 05:35:00|836.3|835.7|837.2|836.6|837.2|836.6|835.9|835.3|63
1661838000000|2022-08-30 05:40:00|837.5|836.5|836.4|835.8|837.5|836.6|836.2|835.5|109
1661838300000|2022-08-30 05:45:00|836.8|836.1|837.2|836.6|837.3|836.7|836.7|835.8|7
1661838600000|2022-08-30 05:50:00|837.4|836.8|837.4|836.8|838.1|837.5|837.4|836.8|61
1661838900000|2022-08-30 05:55:00|837.3|836.7|837.9|837.3|838.3|837.6|837.3|836.6|34
1661839200000|2022-08-30 06:00:00|837.8|837.2|839.7|839.1|839.8|839.2|837.4|836.8|62
1661839500000|2022-08-30 06:05:00|839.8|839.2|841.5|840.5|841.6|841|839.6|838.9|44
1661839800000|2022-08-30 06:10:00|841.4|840.8|840.5|839.5|841.6|841|839.9|839.3|73
1661840100000|2022-08-30 06:15:00|840.2|839.6|840.5|839.5|841.1|840.5|839.8|839|43
1661840400000|2022-08-30 06:20:00|840.3|839.3|840.6|840|840.6|840|839.9|839.3|13
1661840700000|2022-08-30 06:25:00|840.4|839.8|840.5|839.5|840.9|840.3|840.2|839.5|100
1661841000000|2022-08-30 06:30:00|840.2|839.6|836.3|835.3|840.5|839.8|836|834.6|63
1661841300000|2022-08-30 06:35:00|835.9|836|837.3|836.3|837.8|837.1|835.9|835.9|66
1661841600000|2022-08-30 06:40:00|836.1|835.5|835.1|834.5|836.1|835.5|834.6|834|85
1661841900000|2022-08-30 06:45:00|834.9|834.3|835.7|835.1|835.9|835.3|834.8|834.2|31
1661842200000|2022-08-30 06:50:00|835.4|834.8|836.8|835.8|836.8|835.8|835.4|834.8|15
1661842500000|2022-08-30 06:55:00|836.9|836.3|836.7|836.1|837.5|836.8|836.7|836|37
1661842800000|2022-08-30 07:00:00|836.4|835.8|836.7|836.1|836.8|836.1|835.2|834.3|92
1661843100000|2022-08-30 07:05:00|836.9|836.3|836.8|835.8|837.3|836.7|836.4|835.5|17
1661843400000|2022-08-30 07:10:00|837|836|835.4|834.8|837.3|836.3|835.2|834.5|16
1661843700000|2022-08-30 07:15:00|835.1|834.5|836.5|835.5|836.5|835.6|834.9|834.3|34
1661844000000|2022-08-30 07:20:00|836.2|835.6|835.4|834.8|836.3|835.7|835.4|834.8|60
1661844300000|2022-08-30 07:25:00|835.2|834.6|836.4|835.8|836.4|835.8|834.4|833.5|46
1661844600000|2022-08-30 07:30:00|836.5|835.5|837.3|836.7|837.4|836.8|836.3|835.5|29
1661844900000|2022-08-30 07:35:00|837.4|836.8|836.7|836.1|837.6|837|836.7|836.1|111
1661845200000|2022-08-30 07:40:00|836.8|836.2|836.7|836.1|837.1|836.5|836.4|835.8|21
1661845500000|2022-08-30 07:45:00|836.6|836|839.7|839.1|841|840.1|836.6|836|131
1661845800000|2022-08-30 07:50:00|839.6|839|838.4|837.8|839.6|839|838.4|837.8|13
1661846100000|2022-08-30 07:55:00|838|837|839.4|838.8|839.4|838.8|837.9|837|275
1661846400000|2022-08-30 08:00:00|839.1|838.5|838.3|837.7|839.5|838.6|837.8|837.2|423
1661846700000|2022-08-30 08:05:00|838.2|837.6|838.2|837.6|839.3|838.4|837.9|837.3|166
1661847000000|2022-08-30 08:10:00|837.8|837.2|837.5|836.5|838.6|838|837.2|836.5|102
1661847300000|2022-08-30 08:15:00|837.4|836.8|837.8|836.8|837.8|837.2|837.4|836.8|14
1661847600000|2022-08-30 08:20:00|837.4|837|840.1|839.5|840.3|839.7|837.4|836.8|48
1661847900000|2022-08-30 08:25:00|840.2|839.6|841|840.4|841.8|841.1|839.6|839|96
1661848200000|2022-08-30 08:30:00|841.9|841.3|843.3|842.3|844.3|843.6|841|840.3|87
1661848500000|2022-08-30 08:35:00|842.9|842.5|845.9|845.3|846.5|845.8|842.5|841.6|158
1661848800000|2022-08-30 08:40:00|845.7|845.1|845.5|844.9|846.6|846|844.2|843.6|117
1661849100000|2022-08-30 08:45:00|845|844.5|846|845|846.8|846.2|843.5|842.8|164
1661849400000|2022-08-30 08:50:00|845.7|845.1|843|842.4|846|845.2|841.2|840.4|85
1661849700000|2022-08-30 08:55:00|843.1|842.5|844|843|845|844.2|843.1|842.5|47
1661850000000|2022-08-30 09:00:00|843.7|843.1|840.5|839.9|843.7|843.1|840.2|839.3|42
1661850300000|2022-08-30 09:05:00|840.3|839.3|838.5|837.5|840.6|839.8|837.5|836.7|66
1661850600000|2022-08-30 09:10:00|838.2|837.9|837.6|837|838.6|838|837.1|836.5|88
1661850900000|2022-08-30 09:15:00|837.5|836.9|835.3|834.7|837.5|836.9|834.8|834.2|61
1661851200000|2022-08-30 09:20:00|835.2|834.6|834.5|833.9|835.3|834.6|833.8|833.2|77
1661851500000|2022-08-30 09:25:00|835|834|833.3|832.7|835|834.1|833.3|832.7|166
1661851800000|2022-08-30 09:30:00|833.2|832.6|835.1|834.5|835.3|834.6|833.1|832.5|46
1661852100000|2022-08-30 09:35:00|835.5|834.6|835.3|834.7|836.6|836|835.1|834.5|56
1661852400000|2022-08-30 09:40:00|835.2|834.6|835.8|835.2|836.1|835.5|834.8|834.2|38
1661852700000|2022-08-30 09:45:00|836|835.4|837.5|836.9|837.6|837|836|835.4|47
1661853000000|2022-08-30 09:50:00|836.5|835.5|836.1|835.5|836.6|836|835.5|834.8|79
1661853300000|2022-08-30 09:55:00|836|835.4|837.6|837|838.3|837.7|836|835.4|90
1661853600000|2022-08-30 10:00:00|837.5|836.9|837.6|837|837.8|837.2|837.2|836.6|15
1661853900000|2022-08-30 10:05:00|837.7|837.1|837.6|837|839.1|838.5|837.5|836.8|30
1661854200000|2022-08-30 10:10:00|837.5|836.9|837.2|836.6|838.3|837.7|836.7|836|44
1661854500000|2022-08-30 10:15:00|837.3|836.7|839|838.4|839|838.4|837.1|836.5|39
1661854800000|2022-08-30 10:20:00|839.1|838.5|838|837.4|840|839.4|838|837.3|55
1661855100000|2022-08-30 10:25:00|838.1|837.5|834.5|833.9|838.1|837.5|834.3|833.5|140
1661855400000|2022-08-30 10:30:00|834.2|833.5|835.3|834.3|835.6|835|834.2|833.5|44
1661855700000|2022-08-30 10:35:00|835.2|834.6|834.2|833.6|835.7|834.9|834.1|833.3|66
1661856000000|2022-08-30 10:40:00|834.1|833.5|835.3|834.3|835.3|834.4|833.7|833|35
1661856300000|2022-08-30 10:45:00|835.2|834.6|835.2|834.6|835.5|834.9|834|833.3|41
1661856600000|2022-08-30 10:50:00|835.5|834.5|835.2|834.6|835.6|835|835.1|834.5|30
1661856900000|2022-08-30 10:55:00|835.1|834.5|835.5|834.9|835.6|835|835.1|834.5|46
1661857200000|2022-08-30 11:00:00|835.6|835|834.1|833.5|835.6|835|833.2|832.5|58
1661857500000|2022-08-30 11:05:00|834.5|833.9|835.3|834.3|835.3|834.3|833.8|833.2|20
1661857800000|2022-08-30 11:10:00|835|834.4|833.2|832.6|835|834.4|833.2|832.5|9
1661858100000|2022-08-30 11:15:00|833.5|832.9|832.3|831.3|833.7|833.1|832|831.3|148
1661858400000|2022-08-30 11:20:00|832.2|831.6|833.7|833.1|833.8|833.2|832|831.3|63
1661858700000|2022-08-30 11:25:00|833.8|833.2|833.5|832.9|834.5|833.9|833.3|832.7|19
1661859000000|2022-08-30 11:30:00|833.3|832.7|835.2|834.6|835.3|834.6|833.1|832.5|49
1661859300000|2022-08-30 11:35:00|835|834.4|835|834.4|835.3|834.6|834|833.3|62
1661859600000|2022-08-30 11:40:00|834.7|834|835.3|834.3|835.5|834.9|834.2|833.6|58
1661859900000|2022-08-30 11:45:00|835.2|834.6|835.3|834.3|835.4|834.6|834.3|833.7|21
1661860200000|2022-08-30 11:50:00|835.2|834.6|833.3|832.3|835.3|834.6|832.8|832.2|68
1661860500000|2022-08-30 11:55:00|833|832.4|833|832.4|833.8|833.1|832.5|831.8|53
1661860800000|2022-08-30 12:00:00|833.2|832.6|835.8|835.2|836.6|836|833.2|832.3|146
1661861100000|2022-08-30 12:05:00|836|835.4|836.5|835.9|837.2|836.5|835.2|834.5|100
1661861400000|2022-08-30 12:10:00|836.2|835.5|836.7|836.1|837.1|836.4|835.8|835.2|168
1661861700000|2022-08-30 12:15:00|836.8|835.8|836.1|835.5|836.8|836|835.8|835.2|78
1661862000000|2022-08-30 12:20:00|836.5|835.9|836.1|835.5|836.5|835.9|835.2|834.6|79
1661862300000|2022-08-30 12:25:00|836|835.4|835.6|835|837.1|836.5|835.6|835|133
1661862600000|2022-08-30 12:30:00|835.5|834.9|831.6|830.6|835.6|834.9|831.1|830.5|311
1661862900000|2022-08-30 12:35:00|831.1|830.5|829|828.4|831.7|830.6|828.4|827.8|315
1661863200000|2022-08-30 12:40:00|829.1|828.5|829.1|828.5|831.2|830.1|829|828.3|237
1661866200000|2022-08-30 13:30:00|829.5|828.9|835|834.4|838.8|838.1|829.5|828.9|2001
1661866500000|2022-08-30 13:35:00|834.9|834.3|836.4|835.8|836.5|835.9|831.1|830.5|1476
1661866800000|2022-08-30 13:40:00|836.6|836|836.4|835.8|836.6|836|832.6|832|990
1661867100000|2022-08-30 13:45:00|836.1|835.5|841|840.4|842.1|841.5|835.9|835.3|1423
1661867400000|2022-08-30 13:50:00|841.1|840.5|837.4|836.8|841.4|840.8|837.1|836.5|1098
1661867700000|2022-08-30 13:55:00|837|836.4|839.1|838.5|840.1|839.4|836.4|835.8|461
1661868000000|2022-08-30 14:00:00|838.9|838.3|835.6|835|839.6|839|835.3|834.7|538
1661868300000|2022-08-30 14:05:00|835.3|834.7|832.8|832.2|835.9|835.3|832.4|831.8|434
1661868600000|2022-08-30 14:10:00|832.4|831.8|834.9|834.3|834.9|834.3|831.1|830.5|801
1661868900000|2022-08-30 14:15:00|834.8|834.2|835.1|834.5|835.9|835.3|833.9|833.3|354
1661869200000|2022-08-30 14:20:00|834.9|834.3|833.1|832.5|835.1|834.5|832.4|831.8|300
1661869500000|2022-08-30 14:25:00|833|832.4|834.1|833.5|835.6|835|832.6|832|505
1661869800000|2022-08-30 14:30:00|834|833.4|832.6|832|835.8|835.2|829.1|828.5|762
1661870100000|2022-08-30 14:35:00|832.5|831.9|835.6|835|835.9|835.3|831.6|831|490
1661870400000|2022-08-30 14:40:00|836.1|835.5|834.1|833.5|836.5|835.9|833.4|832.8|586
1661870700000|2022-08-30 14:45:00|834.3|833.7|831.8|831.2|834.3|833.7|831.6|831|448
1661871000000|2022-08-30 14:50:00|831.6|831|832.6|832|833.1|832.5|831.6|831|324
1661871300000|2022-08-30 14:55:00|832.5|831.9|830.8|830.2|832.6|832|829.4|828.8|515
1661871600000|2022-08-30 15:00:00|830.6|830|829|828.4|831.1|830.5|828.5|827.9|376
1661871900000|2022-08-30 15:05:00|829.3|828.7|829.3|828.7|830.4|829.8|828.1|827.5|660
1661872200000|2022-08-30 15:10:00|829.1|828.5|828.5|827.9|829.1|828.5|826.9|826.3|683
1661872500000|2022-08-30 15:15:00|828.8|828.2|828.4|827.8|828.8|828.2|826.8|826.2|323
1661872800000|2022-08-30 15:20:00|828.3|827.7|826.4|825.8|828.4|827.8|825.4|824.8|590
1661873100000|2022-08-30 15:25:00|826.2|825.6|827|826.4|827.1|826.5|823.7|823.1|650
1661873400000|2022-08-30 15:30:00|826.9|826.3|825|824.4|827.4|826.8|824.7|824.1|300
1661873700000|2022-08-30 15:35:00|824.9|824.3|826.9|826.3|827.3|826.7|824.4|823.8|492
1661874000000|2022-08-30 15:40:00|827|826.4|829.4|828.8|830.4|829.8|826.6|826|656
1661874300000|2022-08-30 15:45:00|829|828.4|831.1|830.5|831.6|831|829|828.4|446
1661874600000|2022-08-30 15:50:00|831|830.4|830.5|829.9|831|830.4|828.1|827.5|332
1661874900000|2022-08-30 15:55:00|830.4|829.8|825.8|825.2|830.4|829.8|825.3|824.7|209
1661875200000|2022-08-30 16:00:00|825.9|825.3|825.8|825.2|826.8|826.2|824.8|824.2|362
1661875500000|2022-08-30 16:05:00|825.6|825|822.9|822.3|826.1|825.5|822.5|821.9|349
1661875800000|2022-08-30 16:10:00|822.8|822.2|824.1|823.5|824.1|823.5|822.4|821.8|393
1661876100000|2022-08-30 16:15:00|823.8|823.2|824.5|823.9|824.8|824.2|822.4|821.8|306
1661876400000|2022-08-30 16:20:00|824.9|824.3|823.3|822.7|825.3|824.7|822.4|821.8|287
1661876700000|2022-08-30 16:25:00|823.4|822.8|822|821.4|823.4|822.8|821.5|820.9|388
1661877000000|2022-08-30 16:30:00|822.2|821.6|822.9|822.3|823.1|822.5|819.9|819.3|493
1661877300000|2022-08-30 16:35:00|823.1|822.5|821.4|820.8|823.1|822.5|820|819.4|719
1661877600000|2022-08-30 16:40:00|821.3|820.7|820.4|819.8|822.1|821.5|820.2|819.6|362
1661877900000|2022-08-30 16:45:00|820.3|819.7|819.4|818.8|822.2|821.6|819.4|818.8|501
1661878200000|2022-08-30 16:50:00|819.2|818.6|819.7|819.1|819.9|819.3|818.2|817.6|290
1661878500000|2022-08-30 16:55:00|820.2|819.6|820.4|819.8|821.2|820.6|819.2|818.6|219
1661878800000|2022-08-30 17:00:00|820.3|819.7|818.4|817.8|820.3|819.7|817.4|816.8|367
1661879100000|2022-08-30 17:05:00|818.5|817.9|818.2|817.6|819.5|818.9|818|817.4|243
1661879400000|2022-08-30 17:10:00|818|817.4|818.2|817.6|819.2|818.6|818|817.4|371
1661879700000|2022-08-30 17:15:00|818.3|817.7|821.8|821.2|822.4|821.8|818.2|817.6|739
1661880000000|2022-08-30 17:20:00|821.9|821.3|820.7|820.1|822.5|821.9|820.2|819.6|731
1661880300000|2022-08-30 17:25:00|820.9|820.3|823.2|822.6|823.7|823.1|820.7|820.1|313
1661880600000|2022-08-30 17:30:00|822.9|822.3|821.9|821.3|822.9|822.3|821.2|820.6|433
1661880900000|2022-08-30 17:35:00|822.2|821.6|821.8|821.2|822.2|821.6|820.9|820.3|163
1661881200000|2022-08-30 17:40:00|821.7|821.1|821.2|820.6|822|821.4|820.9|820.3|171
1661881500000|2022-08-30 17:45:00|821|820.4|820.4|819.8|821.4|820.8|820.2|819.6|264
1661881800000|2022-08-30 17:50:00|820.5|819.9|819.9|819.3|820.7|820.1|819.7|819.1|282
1661882100000|2022-08-30 17:55:00|819.8|819.2|820.9|820.3|821.2|820.6|819.2|818.6|270
1661882400000|2022-08-30 18:00:00|821|820.4|819.7|819.1|821.4|820.8|819.4|818.8|314
1661882700000|2022-08-30 18:05:00|819.8|819.2|819.3|818.7|820.7|820.1|818.9|818.3|630
1661883000000|2022-08-30 18:10:00|819.4|818.8|820.9|820.3|821.7|821.1|818.9|818.3|1743
1661883300000|2022-08-30 18:15:00|820.8|820.2|821.1|820.1|821.5|820.9|819.9|819.3|1079
1661904000000|2022-08-31 00:00:00|822.3|820.8|818.2|817.6|822.3|821.5|817.3|816.7|150
1661904300000|2022-08-31 00:05:00|818|817.4|819.6|819|819.9|819.1|817.8|817.2|60
1661904600000|2022-08-31 00:10:00|819.7|819.1|820.3|819.7|822.2|821.2|819.2|818.6|120
1661904900000|2022-08-31 00:15:00|820.4|819.4|821.7|820.7|822|821|820|819.3|32
1661905200000|2022-08-31 00:20:00|821.8|820.3|820.1|819.5|821.9|820.7|819.3|818.6|152
1661905500000|2022-08-31 00:25:00|820.4|819.4|819.4|818.8|820.6|819.5|819.1|818.5|18
1661905800000|2022-08-31 00:30:00|819.2|818.6|818.7|818.1|820.3|819.3|818.5|817.9|30
1661906100000|2022-08-31 00:35:00|819.1|818.5|819.9|818.9|820.2|819.3|819|818.3|11
1661906400000|2022-08-31 00:40:00|819.1|818.5|818.6|818|819.6|818.5|818.5|817.9|108
1661906700000|2022-08-31 00:45:00|818.5|817.9|817|816.4|818.5|817.9|817|816.4|119
1661907000000|2022-08-31 00:50:00|817.5|816|817.9|816.9|817.9|817|816.9|816|26
1661907300000|2022-08-31 00:55:00|817.5|816.6|817.9|816.9|818.8|817.9|817.4|816.6|25
1661907600000|2022-08-31 01:00:00|818.6|817.1|818.6|818|819.1|818.1|818.2|817.1|17
1661907900000|2022-08-31 01:05:00|818.9|817.9|818.7|817.7|818.9|818|818.1|817.4|9
1661908200000|2022-08-31 01:10:00|818.4|817.8|819.7|818.7|819.9|819|818.2|817.4|10
1661908500000|2022-08-31 01:15:00|819.4|818.8|819.7|818.7|819.9|818.9|818.7|818.1|7
1661908800000|2022-08-31 01:20:00|819.4|818.4|818.9|817.9|819.7|818.8|818.6|817.9|3
1661909100000|2022-08-31 01:25:00|819.2|818.3|818.9|818.3|819.2|818.3|818.6|817.9|3
1661909400000|2022-08-31 01:30:00|819|818.4|818.2|817.2|819.7|818.8|817.9|817.1|24
1661909700000|2022-08-31 01:35:00|817.9|817.3|818.2|817.2|818.2|817.5|817.6|816.9|9
1661910000000|2022-08-31 01:40:00|818.4|817.6|818.4|817.8|818.7|817.9|818.4|817.6|2
1661910300000|2022-08-31 01:45:00|818.1|817.4|817.9|817.3|818.4|817.5|817.7|816.8|8
1661910600000|2022-08-31 01:50:00|818.2|816.9|817|816.4|818.2|817.3|817|816.4|18
1661910900000|2022-08-31 01:55:00|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|13
1661911200000|2022-08-31 02:00:00|817|816.4|817.1|816.5|817.2|816.6|817|816.4|7
1661911500000|2022-08-31 02:05:00|817|816.4|817.4|816.8|818.1|817|817|816.4|25
1661911800000|2022-08-31 02:10:00|817.2|816.6|816.1|815.5|817.2|816.6|816.1|815.4|52
1661912100000|2022-08-31 02:15:00|816|815.4|815.1|814.5|816|815.4|815.1|814.4|24
1661912400000|2022-08-31 02:20:00|815.2|814.6|815.7|814.7|815.7|814.8|815|814.4|5
1661912700000|2022-08-31 02:25:00|815.9|814.9|815.9|814.9|815.9|814.9|815.9|814.9|0
1661913000000|2022-08-31 02:30:00|816.2|815.3|817.6|816.1|817.6|816.9|816|815.2|18
1661913300000|2022-08-31 02:35:00|817.4|816.4|818.9|817.9|819.2|818.5|817.4|816.4|32
1661913600000|2022-08-31 02:40:00|819|818|817.7|817.1|819|818|817.7|816.9|3
1661913900000|2022-08-31 02:45:00|818.2|817.2|817.7|816.7|818.2|817.4|817.3|816.7|4
1661914200000|2022-08-31 02:50:00|817.9|816.9|818.4|817.8|818.4|817.8|817.1|816.4|17
1661914500000|2022-08-31 02:55:00|818.5|817.9|819|818.4|819.5|818.8|818.5|817.9|8
1661914800000|2022-08-31 03:00:00|818.9|818.3|819.3|818.7|819.5|818.8|818.9|818.2|17
1661915100000|2022-08-31 03:05:00|819.4|818.8|818.9|818.3|819.4|818.8|818.6|818|27
1661915400000|2022-08-31 03:10:00|818.8|818.2|818.8|818.2|818.9|818.3|818.5|817.9|19
1661915700000|2022-08-31 03:15:00|818.6|818|818.9|818.3|819|818.3|818.6|818|10
1661916000000|2022-08-31 03:20:00|818.6|818|818.9|818.3|819|818.4|818.6|817.9|17
1661916300000|2022-08-31 03:25:00|818.8|818.2|819.6|819|819.6|819|818.8|818.2|9
1661916600000|2022-08-31 03:30:00|820|818.9|819.7|818.7|820|819.2|819.1|818.4|65
1661916900000|2022-08-31 03:35:00|819.6|819|819.4|818.8|820|819|818.6|818|107
1661917200000|2022-08-31 03:40:00|819.3|818.7|819.1|818.5|819.6|819|818.9|818.2|96
1661917500000|2022-08-31 03:45:00|819.3|818.7|818.6|818|819.3|818.7|818.5|817.9|51
1661917800000|2022-08-31 03:50:00|818.8|818.2|818.4|817.8|819.1|818.5|818.4|817.8|43
1661918100000|2022-08-31 03:55:00|818.5|817.9|819.4|818.8|819.7|819|818.3|817.7|73
1661918400000|2022-08-31 04:00:00|819.5|818.9|820|819.4|820|819.4|818.8|818.2|102
1661918700000|2022-08-31 04:05:00|819.6|819|820.3|819.7|820.3|819.7|819.6|819|11
1661919000000|2022-08-31 04:10:00|820.1|819.5|820.4|819.8|820.8|820.2|820.1|819.5|10
1661919300000|2022-08-31 04:15:00|820.7|819.7|820.1|819.5|820.7|819.8|820.1|819.5|20
1661919600000|2022-08-31 04:20:00|820|819.4|820.4|819.8|820.7|820|820|819.4|10
1661919900000|2022-08-31 04:25:00|820.5|819.9|820.1|819.5|820.6|820|820|819.4|7
1661920200000|2022-08-31 04:30:00|820|819.4|820.6|820|820.6|820|819.5|818.9|20
1661920500000|2022-08-31 04:35:00|821|820.4|823.5|822.9|823.9|823.3|821|820.2|68
1661920800000|2022-08-31 04:40:00|823.4|822.5|823.5|822.9|824|823.3|823.1|822.3|20
1661921100000|2022-08-31 04:45:00|823.4|822.8|823.9|823.3|824.1|823.4|823.1|822.5|19
1661921400000|2022-08-31 04:50:00|824|823.4|826.3|825.7|826.3|825.7|823.9|823.3|42
1661921700000|2022-08-31 04:55:00|826.1|825.5|825.4|824.8|826.3|825.7|825.1|824.5|25
1661922000000|2022-08-31 05:00:00|825.5|824.9|825.3|824.7|825.5|824.9|825|824.4|9
1661922300000|2022-08-31 05:05:00|825.1|824.5|825.1|824.5|825.5|824.7|824.8|824|27
1661922600000|2022-08-31 05:10:00|825|824.4|825.9|825.3|826.6|826|825|824.4|53
1661922900000|2022-08-31 05:15:00|826|825.4|827.2|826.2|827.5|826.9|825.8|825.2|28
1661923200000|2022-08-31 05:20:00|827.1|826.5|827|826|827.1|826.5|826.4|825.8|6
1661923500000|2022-08-31 05:25:00|826.9|826.3|826.7|825.7|828.2|827.2|826.5|825.7|29
1661923800000|2022-08-31 05:30:00|826.6|826|827.5|826.9|828|827.4|826.6|826|17
1661924100000|2022-08-31 05:35:00|827.3|826.7|827.4|826.8|828|827.3|827.3|826.7|14
1661924400000|2022-08-31 05:40:00|827.3|826.7|826.9|826.3|827.4|826.8|825.8|825.2|36
1661924700000|2022-08-31 05:45:00|827|826.4|826.6|826|827.2|826.4|826.4|825.8|10
1661925000000|2022-08-31 05:50:00|826.5|825.9|826.6|826|826.8|826.2|826.1|825.2|14
1661925300000|2022-08-31 05:55:00|826.8|826.2|826.6|826|826.8|826.2|826.6|825.3|11
1661925600000|2022-08-31 06:00:00|826.9|826.3|826.6|826|827.3|826.5|826.6|825.8|15
1661925900000|2022-08-31 06:05:00|826.5|825.9|826.4|825.8|826.5|825.9|826.1|825.5|8
1661926200000|2022-08-31 06:10:00|826.5|825.9|826|825.4|827.2|826.5|825.9|825.3|19
1661926500000|2022-08-31 06:15:00|825.9|825.3|826|825|826|825.3|824.9|824.3|34
1661926800000|2022-08-31 06:20:00|825.9|825.3|825.8|824.3|826.2|825.5|825.4|824.3|7
1661927100000|2022-08-31 06:25:00|825.5|824.5|825.6|825|826.2|825.5|825.1|824.3|15
1661927400000|2022-08-31 06:30:00|826|825.3|826.4|825.8|826.7|826|825.6|825|7
1661927700000|2022-08-31 06:35:00|826.5|825.9|827.1|826.5|827.5|826.9|825.9|825.2|26
1661928000000|2022-08-31 06:40:00|827.5|826.9|827.4|826.8|828|827.3|827.2|826.5|75
1661928300000|2022-08-31 06:45:00|827.5|826.5|827|826|827.5|826.8|826.4|825.7|19
1661928600000|2022-08-31 06:50:00|826.6|825.3|827|826.4|827|826.4|826.4|825.3|26
1661928900000|2022-08-31 06:55:00|826.9|826.3|826.5|825.5|827.6|826.9|826.1|825.5|21
1661929200000|2022-08-31 07:00:00|826.4|825.8|824.5|823.9|827.5|826.6|824.3|823.7|92
1661929500000|2022-08-31 07:05:00|824.8|824.2|823.9|823.3|825.2|824.3|823.6|823|20
1661929800000|2022-08-31 07:10:00|824|823.4|824.7|823.7|825.1|824|823.7|823|6
1661930100000|2022-08-31 07:15:00|824.6|824|824.9|824.3|825.9|825.3|824.6|823.7|14
1661930400000|2022-08-31 07:20:00|825.2|824.2|826.7|825.7|827|826.3|825.2|824.2|30
1661930700000|2022-08-31 07:25:00|826.6|826|825.4|824.8|826.7|826.1|824.2|823.3|37
1661931000000|2022-08-31 07:30:00|825.2|824.6|826.3|825.7|826.3|825.7|825|824.4|64
1661931300000|2022-08-31 07:35:00|826.2|825.6|827.4|826.8|827.4|826.8|826|825.4|94
1661931600000|2022-08-31 07:40:00|827.5|826.9|827.9|827.3|828|827.3|827|826.4|66
1661931900000|2022-08-31 07:45:00|827.8|827.2|828.1|826.6|829.5|828.8|827.4|826.5|97
1661932200000|2022-08-31 07:50:00|828|827|829.2|828.2|829.7|828.7|826.3|825.7|82
1661932500000|2022-08-31 07:55:00|829.4|827.9|829.2|827.7|829.6|828.5|828.4|827.7|19
1661932800000|2022-08-31 08:00:00|829.3|827.8|829.5|828.5|830.5|829.9|828.8|827.6|131
1661933100000|2022-08-31 08:05:00|829.2|828.9|828.7|827.7|830.9|829.6|828.7|827.7|80
1661933400000|2022-08-31 08:10:00|828.4|827.8|826.7|826.1|830.2|829.2|826.7|826.1|70
1661933700000|2022-08-31 08:15:00|827|826|827.8|827.2|827.9|827.3|826.4|825.4|43
1661934000000|2022-08-31 08:20:00|828.2|827.6|827.2|826.2|828.5|827.7|826.9|826.2|15
1661934300000|2022-08-31 08:25:00|826.9|826.3|825.2|824.6|827|826.3|823.5|822.9|91
1661934600000|2022-08-31 08:30:00|825.7|824.2|820.4|819.8|825.9|824.7|820.4|819.8|129
1661934900000|2022-08-31 08:35:00|820.3|819.7|818.7|818.1|820.5|819.8|818.5|817.7|233
1661935200000|2022-08-31 08:40:00|818.9|818.3|818.7|818.1|819|818.4|818.3|817.7|55
1661935500000|2022-08-31 08:45:00|818.8|818.2|817.7|817.1|818.8|818.2|816.3|815.7|145
1661935800000|2022-08-31 08:50:00|817.8|817.2|818.5|817|818.7|817.9|815.7|815.1|183
1661936100000|2022-08-31 08:55:00|818.6|817.1|818|817|820.5|819.8|817.9|816.6|291
1661936400000|2022-08-31 09:00:00|817.7|816.7|814.9|814.3|818.1|817|814.2|813.5|147
1661936700000|2022-08-31 09:05:00|815.4|814.8|816|815.4|816.3|815.7|814.7|814|96
1661937000000|2022-08-31 09:10:00|816.1|815.5|814.2|813.6|816.2|815.6|813.9|813.2|101
1661937300000|2022-08-31 09:15:00|813.9|813.3|814.7|814.1|815.3|814.3|813.9|813.2|54
1661937600000|2022-08-31 09:20:00|814.4|813.7|815.9|815.3|816.2|815.6|814.3|813.7|30
1661937900000|2022-08-31 09:25:00|816|815|814.9|814.3|816|815.1|814.9|814.2|49
1661938200000|2022-08-31 09:30:00|815.1|814.5|814.9|814.3|815.5|814.9|814.5|813.9|55
1661938500000|2022-08-31 09:35:00|815|814|812.7|811.7|815|814.3|812|811.4|67
1661938800000|2022-08-31 09:40:00|812.4|811.8|813.4|812.8|814|813.4|811.8|811.2|31
1661939100000|2022-08-31 09:45:00|813.3|812.7|813|812|814|813.1|812.7|812|24
1661939400000|2022-08-31 09:50:00|812.7|812.1|813.7|813.1|814|813.3|812.7|811.7|17
1661939700000|2022-08-31 09:55:00|813.5|812.5|812.9|812.3|814|813.1|812.4|811.6|97
1661940000000|2022-08-31 10:00:00|813|812.4|812.7|812.1|814.2|813.3|811.9|811.3|41
1661940300000|2022-08-31 10:05:00|812.5|811.9|812.7|812.1|812.8|812.2|812.2|811.5|19
1661940600000|2022-08-31 10:10:00|812.8|812.2|812.2|811.6|812.8|812.2|812.2|811.6|63
1661940900000|2022-08-31 10:15:00|812.3|811.7|813.4|812.8|814.3|813.7|811.8|811.2|57
1661941200000|2022-08-31 10:20:00|813.7|813.1|814|813|814.2|813.3|812.8|812.2|17
1661941500000|2022-08-31 10:25:00|813.7|813.1|813.9|813.3|814.7|813.8|812.8|812.2|29
1661941800000|2022-08-31 10:30:00|814.2|813.2|813.5|812.5|814.4|813.6|813.4|812.5|22
1661942100000|2022-08-31 10:35:00|813.4|812.8|813.4|812.8|813.7|812.8|812.4|811.5|40
1661942400000|2022-08-31 10:40:00|813.7|813.1|815.3|814.7|816.2|815.6|813.7|813|39
1661942700000|2022-08-31 10:45:00|815.2|814.6|816.2|815.6|816.2|815.6|814.9|814|37
1661943000000|2022-08-31 10:50:00|816.1|815.5|814.2|813.6|816.2|815.6|814.2|813.4|19
1661943300000|2022-08-31 10:55:00|814.3|813.3|815.3|814.7|815.7|815.1|814.2|813.3|23
1661943600000|2022-08-31 11:00:00|815.2|814.6|815|814|815.2|814.6|813.3|812.7|86
1661943900000|2022-08-31 11:05:00|814.7|814.1|814.7|814.1|814.7|814.1|813.9|813.1|23
1661944200000|2022-08-31 11:10:00|815.4|813.9|817.2|816.6|817.3|816.6|814.7|813.9|113
1661944500000|2022-08-31 11:15:00|817.3|816.3|818.3|817.3|818.4|817.6|815.7|814.6|142
1661944800000|2022-08-31 11:20:00|817.9|817|819.2|818.6|819.9|818.8|817.9|817|70
1661945100000|2022-08-31 11:25:00|819.3|818.3|817.7|817.1|819.5|818.6|817.7|816.9|33
1661945400000|2022-08-31 11:30:00|816.8|815.8|815.8|815.2|816.8|816.2|815.7|815.1|46
1661945700000|2022-08-31 11:35:00|815.9|815.3|816.3|815.7|816.8|816.2|815.8|815|28
1661946000000|2022-08-31 11:40:00|816.2|815.6|816.4|815.8|816.8|816.1|815.9|815.3|17
1661946300000|2022-08-31 11:45:00|816.5|815.5|816.9|816.3|817.3|816.7|816.1|815.5|15
1661946600000|2022-08-31 11:50:00|817.3|816.1|816.4|815.8|817.8|817.1|816.4|815.5|71
1661946900000|2022-08-31 11:55:00|816.7|816.1|817.6|816.1|818.9|818.3|816.7|816|17
1661947200000|2022-08-31 12:00:00|817.3|816.3|814.8|814.2|817.3|816.3|814.2|813.6|61
1661947500000|2022-08-31 12:05:00|815.1|814.5|815.6|815|816.5|815.8|814.4|813.8|107
1661947800000|2022-08-31 12:10:00|815.4|814.8|814.7|814.1|815.7|815.1|814.4|813.5|51
1661948100000|2022-08-31 12:15:00|814.8|813.8|815.3|814.3|815.8|814.8|814.7|813.8|19
1661948400000|2022-08-31 12:20:00|814.9|814.1|813.5|812.9|815.9|814.8|813.1|812.4|679
1661948700000|2022-08-31 12:25:00|813.6|813|814.4|813.8|814.4|813.8|813.1|812.3|122
1661949000000|2022-08-31 12:30:00|814.3|813.7|813.7|813.1|814.6|814|812.4|811.8|134
1661949300000|2022-08-31 12:35:00|813.8|813.2|812.9|812.3|814.1|813.5|812.4|811.6|146
1661949600000|2022-08-31 12:40:00|813.1|812.5|812.8|812.2|813.4|812.7|811.9|811.3|172
1661952600000|2022-08-31 13:30:00|812.2|811.6|810.1|809.5|814.8|814.2|807.5|806.9|1978
1661952900000|2022-08-31 13:35:00|810|809.4|815.1|814.5|815.8|815.2|809.1|808.5|1047
1661953200000|2022-08-31 13:40:00|814.8|814.2|814.3|813.3|815.1|814.5|811.3|810.7|551
1661953500000|2022-08-31 13:45:00|814|813.4|817.5|816.9|818.8|818.2|813.7|813|818
1661953800000|2022-08-31 13:50:00|817.2|816.6|818|817.4|818.6|818|816.7|816.1|568
1661954100000|2022-08-31 13:55:00|817.8|817.2|815.5|814.9|818.6|818|815.3|814.7|278
1661954400000|2022-08-31 14:00:00|815.2|814.6|820|819.4|820.6|820|815.2|814.6|658
1661954700000|2022-08-31 14:05:00|820.3|819.7|816.1|815.5|820.7|820.1|816.1|815.5|533
1661955000000|2022-08-31 14:10:00|816.2|815.6|817.3|816.7|817.8|817.2|814.8|814.2|294
1661955300000|2022-08-31 14:15:00|817.1|816.5|817.8|817.2|817.8|817.2|814.6|814|506
1661955600000|2022-08-31 14:20:00|818|817.4|822.3|821.7|822.7|822.1|818|817.4|481
1661955900000|2022-08-31 14:25:00|822.5|821.9|822.2|821.6|823.8|823.2|820.7|820.1|434
1661956200000|2022-08-31 14:30:00|822.5|821.9|819|818.4|824.3|823.6|818.6|818|1053
1661956500000|2022-08-31 14:35:00|818.9|818.3|817.8|817.2|819.1|818.5|816.3|815.7|434
1661956800000|2022-08-31 14:40:00|817.6|817|822.5|821.9|823.3|822.7|817.1|816.5|413
1661957100000|2022-08-31 14:45:00|822.6|822|822.6|822|823.7|823.1|822.3|821.7|393
1661957400000|2022-08-31 14:50:00|822.5|821.9|824.6|824|825.3|824.7|822.3|821.7|392
1661957700000|2022-08-31 14:55:00|824.7|824.1|828.3|827.7|829.3|828.7|824.6|824|756
1661958000000|2022-08-31 15:00:00|828.2|827.6|825.3|824.7|828.8|828.2|824.5|823.9|621
1661958300000|2022-08-31 15:05:00|825.5|824.9|824.6|824|826.6|826|824.2|823.6|252
1661958600000|2022-08-31 15:10:00|824.7|824.1|824.6|824|826.6|826|824.3|823.7|381
1661958900000|2022-08-31 15:15:00|824.7|824.1|826.2|825.6|827.3|826.7|824.1|823.5|275
1661959200000|2022-08-31 15:20:00|826.5|825.9|828.8|828.2|829.3|828.7|826.3|825.7|370
1661959500000|2022-08-31 15:25:00|828.7|828.1|827.7|827.1|829.1|828.5|827.6|827|260
1661959800000|2022-08-31 15:30:00|827.8|827.2|826.8|826.2|828.6|828|826.8|826.2|327
1661960100000|2022-08-31 15:35:00|826.7|826.1|829.6|829|830.3|829.7|826.7|826.1|419
1661960400000|2022-08-31 15:40:00|829.8|829.2|838.4|837.8|839.9|839.3|829.8|829.2|953
1661960700000|2022-08-31 15:45:00|838.6|838|838.8|838.2|839.3|838.7|836.8|836.2|440
1661961000000|2022-08-31 15:50:00|838.7|838.1|836.3|835.7|838.8|838.2|835.1|834.5|410
1661961300000|2022-08-31 15:55:00|836.1|835.5|834.6|834|836.9|836.3|834.3|833.7|447
1661961600000|2022-08-31 16:00:00|834.8|834.2|834.7|834.1|835.8|835.2|834.6|834|313
1661961900000|2022-08-31 16:05:00|834.8|834.2|831.8|831.2|835.3|834.7|831.8|831.2|332
1661962200000|2022-08-31 16:10:00|831.6|831|831.7|831.1|833.5|832.9|830.7|830.1|226
1661962500000|2022-08-31 16:15:00|831.6|831|832|831.4|832.5|831.9|831.3|830.7|275
1661962800000|2022-08-31 16:20:00|832.1|831.5|833.5|832.9|833.8|833.2|832.1|831.5|181
1661963100000|2022-08-31 16:25:00|833.3|832.7|832.1|831.5|834.6|834|832.1|831.5|259
1661963400000|2022-08-31 16:30:00|831.8|831.2|831.8|831.2|832.6|832|831.3|830.7|265
1661963700000|2022-08-31 16:35:00|831.7|831.1|830.2|829.6|833.8|833.2|829.8|829.2|240
1661964000000|2022-08-31 16:40:00|830.3|829.7|829.7|829.1|831.3|830.7|828.1|827.5|216
1661964300000|2022-08-31 16:45:00|829.6|829|831.7|831.1|831.7|831.1|829.5|828.9|141
1661964600000|2022-08-31 16:50:00|831.6|831|832.2|831.6|832.3|831.7|830.6|830|154
1661964900000|2022-08-31 16:55:00|832|831.4|833|832.4|833.3|832.7|831.6|831|172
1661965200000|2022-08-31 17:00:00|832.8|832.2|831|830.4|833.1|832.5|830.9|830.3|121
1661965500000|2022-08-31 17:05:00|831.1|830.5|832|831.4|832.6|832|831.1|830.5|102
1661965800000|2022-08-31 17:10:00|832.1|831.5|832.6|832|833.2|832.6|831.6|831|150
1661966100000|2022-08-31 17:15:00|832.7|832.1|833.6|833|833.6|833|832.6|832|151
1661966400000|2022-08-31 17:20:00|833.7|833.1|830.8|830.2|833.8|833.2|830.3|829.7|282
1661966700000|2022-08-31 17:25:00|830.6|830|832.1|831.5|832.2|831.6|829.6|829|264
1661967000000|2022-08-31 17:30:00|831.9|831.3|832.6|832|833.3|832.7|831.7|831.1|251
1661967300000|2022-08-31 17:35:00|832.7|832.1|833.3|832.7|833.6|833|832|831.4|198
1661967600000|2022-08-31 17:40:00|833.6|833|835.3|834.7|835.6|835|833.2|832.6|142
1661967900000|2022-08-31 17:45:00|836.6|836|835.6|835|836.6|836|835.1|834.5|258
1661968200000|2022-08-31 17:50:00|835.8|835.2|834.6|834|836.5|835.9|834.4|833.8|284
1661968500000|2022-08-31 17:55:00|834.1|833.5|833.5|832.9|834.9|834.3|833.1|832.5|291
1661968800000|2022-08-31 18:00:00|833.6|833|832.5|831.9|834.6|834|830.9|830.3|496
1661969100000|2022-08-31 18:05:00|832.6|832|831.1|830.5|832.9|832.3|831.1|830.5|604
1661969400000|2022-08-31 18:10:00|831.4|830.8|832.1|831.5|832.9|832.3|830.6|830|1279
1661969700000|2022-08-31 18:15:00|832.4|831.8|833.9|833.3|834.4|833.8|831.9|831.3|738
1661990400000|2022-09-01 00:00:00|829.3|828.7|828.9|827.9|829.6|828.9|827.4|826.6|221
1661990700000|2022-09-01 00:05:00|828.5|827.2|829.8|829.2|829.9|829.2|827.2|826.6|168
1661991000000|2022-09-01 00:10:00|829.3|828.7|828.1|827.1|830|829.3|827.7|826.7|47
1661991300000|2022-09-01 00:15:00|828|827.4|826.8|826.2|828.1|827.4|826.5|825.9|43
1661991600000|2022-09-01 00:20:00|826.9|826.3|827.9|826.9|828.9|828.3|826.9|826.3|38
1661991900000|2022-09-01 00:25:00|827.5|826.6|827.4|826.8|827.6|826.8|826.7|825.9|16
1661992200000|2022-09-01 00:30:00|827.3|826.7|829.4|828.4|829.5|828.4|827.3|826.7|15
1661992500000|2022-09-01 00:35:00|829|828.1|829.9|829.3|830|829.4|828.7|828|12
1661992800000|2022-09-01 00:40:00|830|829.4|829.5|828.9|830.2|829.6|829.4|828.2|26
1661993100000|2022-09-01 00:45:00|829.6|828.6|829.6|828.6|829.7|828.6|828.8|828|4
1661993400000|2022-09-01 00:50:00|830.2|828.7|830.6|829.6|830.6|829.7|829.9|828.7|5
1661993700000|2022-09-01 00:55:00|831.1|830.1|831.6|830.6|831.7|831.1|830.8|829.7|12
1661994000000|2022-09-01 01:00:00|831.5|830.9|833.6|832.6|833.9|833.3|831.5|830.9|26
1661994300000|2022-09-01 01:05:00|833.5|832.9|833.7|832.2|833.9|833.3|832.4|831.6|22
1661994600000|2022-09-01 01:10:00|833.6|832.6|833.7|832.2|834|833.3|833|832.2|46
1661994900000|2022-09-01 01:15:00|833.6|832.6|832.6|831.6|833.9|832.6|832.3|831.5|15
1661995200000|2022-09-01 01:20:00|832.5|831.9|832|831.4|832.9|832.2|832|831.4|8
1661995500000|2022-09-01 01:25:00|831.5|830.9|832.7|831.2|833|831.6|831.5|830.5|18
1661995800000|2022-09-01 01:30:00|832.4|831.4|832.6|831.6|833|832.2|832|831.1|8
1661996100000|2022-09-01 01:35:00|832.3|831.7|832|831.4|832.7|831.7|831.7|830.9|13
1661996400000|2022-09-01 01:40:00|832.1|831.1|832.3|831.7|832.5|831.7|832|831.1|6
1661996700000|2022-09-01 01:45:00|832.4|831.4|831.9|830.9|832.5|831.4|831.4|830.5|40
1661997000000|2022-09-01 01:50:00|831.5|830.8|831.9|831.3|832.4|831.8|831.3|830.7|18
1661997300000|2022-09-01 01:55:00|831.8|831.2|832.8|832.2|832.9|832.3|831.8|831.2|12
1661997600000|2022-09-01 02:00:00|832.7|832.1|832.8|832.2|833|832.3|832|831.2|10
1661997900000|2022-09-01 02:05:00|832.9|831.9|833|832.4|833.6|832.7|832.8|831.9|46
1661998200000|2022-09-01 02:10:00|832.9|832.3|833.1|832.1|833.7|832.6|832.5|831.9|6
1661998500000|2022-09-01 02:15:00|832.8|832.2|833.4|832.4|833.4|832.4|832.7|832.1|4
1661998800000|2022-09-01 02:20:00|833.3|832.7|833.6|832.6|833.7|833.1|833.3|832.4|7
1661999100000|2022-09-01 02:25:00|833.7|833.1|833.6|832.6|834|833.3|833.6|832.5|22
1661999400000|2022-09-01 02:30:00|833.7|832.2|833.8|833.2|833.9|833.3|833.6|832.2|5
1661999700000|2022-09-01 02:35:00|833.6|833|832.8|831.3|834|833.2|832.6|831.3|18
1662000000000|2022-09-01 02:40:00|832.7|831.2|830.5|829.9|832.7|831.7|830.5|829.6|20
1662000300000|2022-09-01 02:45:00|830.6|830|830.4|829.4|831.4|830.5|829.8|829|18
1662000600000|2022-09-01 02:50:00|830.3|829.7|829.8|829.2|831|829.9|829.8|829|6
1662000900000|2022-09-01 02:55:00|830.1|829.5|830.9|829.9|831|830.2|830|829|7
1662001200000|2022-09-01 03:00:00|830.8|830.2|831.5|830|832|831.2|830.8|829.9|13
1662001500000|2022-09-01 03:05:00|831.4|830.4|831.5|830|831.8|831.1|831.3|830|5
1662001800000|2022-09-01 03:10:00|831.4|830.4|831.8|830.3|831.9|830.7|831.3|830|2
1662002100000|2022-09-01 03:15:00|831.6|830.6|831.4|830.4|831.9|831.2|831.3|830.3|24
1662002400000|2022-09-01 03:20:00|831.3|830.7|831.3|830.7|831.8|830.7|831.3|830.3|4
1662002700000|2022-09-01 03:25:00|831.4|830.4|831.4|830.4|831.6|830.7|830.8|829.8|11
1662003000000|2022-09-01 03:30:00|831.5|830|831.6|830.6|831.8|830.7|831.1|830|4
1662003300000|2022-09-01 03:35:00|831.9|830.9|831.9|830.9|832.2|831.6|831.5|830.5|10
1662003600000|2022-09-01 03:40:00|831.6|830.6|832|830.5|832.1|830.7|831.3|830.4|4
1662003900000|2022-09-01 03:45:00|831.6|830.6|832.4|831.4|832.4|831.6|831.1|830.4|9
1662004200000|2022-09-01 03:50:00|832.3|830.9|832.3|830.8|832.5|831.4|832.1|830.8|7
1662004500000|2022-09-01 03:55:00|832.1|831.1|832.3|831.7|832.3|831.7|832.1|830.8|2
1662004800000|2022-09-01 04:00:00|832.4|831.4|832.6|831.6|832.6|831.7|832.3|831.4|5
1662005100000|2022-09-01 04:05:00|832.2|831.7|832.5|831|832.6|831.7|832.2|831|7
1662005400000|2022-09-01 04:10:00|832.4|831.4|832.4|831.4|832.8|831.7|831.9|831.3|13
1662005700000|2022-09-01 04:15:00|832.3|831.7|832.4|831.4|832.6|831.7|832.3|831.4|6
1662006000000|2022-09-01 04:20:00|832.1|831.5|832.4|831.4|832.8|831.8|831.8|831|10
1662006300000|2022-09-01 04:25:00|832.3|831.7|832.1|831.5|832.8|831.7|831.8|831.1|6
1662006600000|2022-09-01 04:30:00|831.8|831.1|832.1|831.1|832.1|831.5|831.3|830.5|10
1662006900000|2022-09-01 04:35:00|831.8|831.2|831.9|831.3|832|831.3|831.6|830.5|9
1662007200000|2022-09-01 04:40:00|831.6|831|830.6|829.6|831.6|831|829.9|829.3|43
1662007500000|2022-09-01 04:45:00|830.3|829.7|830.6|829.6|830.6|830|830.3|829.6|8
1662007800000|2022-09-01 04:50:00|830.3|830|829.1|828.1|830.6|830|829.1|828.1|34
1662008100000|2022-09-01 04:55:00|828.8|828.2|828.7|828.1|829.1|828.5|828.7|828.1|6
1662008400000|2022-09-01 05:00:00|828.6|828|830.6|829.6|830.8|829.6|828.4|827.7|25
1662008700000|2022-09-01 05:05:00|830.8|829.3|830.6|830|831|830.3|830.6|829.3|5
1662009000000|2022-09-01 05:10:00|830.9|829.9|829.4|828.8|830.9|829.9|829.4|828.8|20
1662009300000|2022-09-01 05:15:00|829.3|828.7|830.9|829.9|830.9|830|829|828.3|12
1662009600000|2022-09-01 05:20:00|830.8|830.2|830.9|829.9|830.9|830.2|830.3|829.7|9
1662009900000|2022-09-01 05:25:00|830.8|830.2|830.6|830|830.9|830.2|829.8|829.1|170
1662010200000|2022-09-01 05:30:00|830.4|829.8|829.9|829.3|830.9|830.3|829.6|828.9|134
1662010500000|2022-09-01 05:35:00|830|829.4|829.9|828.9|830.5|829.5|829.6|828.7|25
1662010800000|2022-09-01 05:40:00|829.2|828.6|829.1|828.5|829.9|829.2|828.9|828.3|62
1662011100000|2022-09-01 05:45:00|829.3|828.7|828.3|827.7|829.4|828.7|827.7|826.9|86
1662011400000|2022-09-01 05:50:00|828.7|827.4|827.5|826.9|828.8|827.7|827.3|826.7|34
1662011700000|2022-09-01 05:55:00|827.3|826.7|827.9|826.9|827.9|827.3|827.2|826.6|30
1662012000000|2022-09-01 06:00:00|827.8|827.2|828.6|828|829|828.4|827.5|826.9|187
1662012300000|2022-09-01 06:05:00|828.7|828.1|828.1|827.5|829.2|828.5|828.1|827.5|15
1662012600000|2022-09-01 06:10:00|828|827.4|827.9|826.9|828.2|827.5|827.7|826.9|19
1662012900000|2022-09-01 06:15:00|827.6|827|827.8|827.2|828|827.4|827.6|826.8|48
1662013200000|2022-09-01 06:20:00|827.9|827.3|828.7|827.7|828.7|828|827.8|827.2|23
1662013500000|2022-09-01 06:25:00|828.3|827.5|828.9|827.9|829|828.2|828.1|827.2|32
1662013800000|2022-09-01 06:30:00|829.1|828.1|828.3|827.7|829.2|828.3|828.2|827.5|4
1662014100000|2022-09-01 06:35:00|828.2|827.6|828.8|828.2|829.7|828.7|828.2|827.6|18
1662014400000|2022-09-01 06:40:00|829|828.4|829.2|828.2|829.4|828.7|828.8|828.2|5
1662014700000|2022-09-01 06:45:00|828.8|828.1|828.8|828.2|829.2|828.5|828.7|828.1|4
1662015000000|2022-09-01 06:50:00|829|828.4|827.8|827.2|829.2|828.4|827.8|827.2|6
1662015300000|2022-09-01 06:55:00|828|827.4|828.6|828|829|828|827.8|827.2|14
1662015600000|2022-09-01 07:00:00|828.5|827.9|828.4|827.4|829|828|827.6|827|17
1662015900000|2022-09-01 07:05:00|828.1|827.5|827.5|826.9|828.1|827.5|826.8|826|79
1662016200000|2022-09-01 07:10:00|827.6|827|827.4|826.4|828.1|827.5|827|826|75
1662016500000|2022-09-01 07:15:00|827.3|826.7|826.3|825.7|827.5|826.9|826.3|825.7|31
1662016800000|2022-09-01 07:20:00|826.5|825.9|825.2|824.6|826.5|825.9|825.2|824.6|67
1662017100000|2022-09-01 07:25:00|825.3|824.7|826|825.4|826|825.4|824.8|824.2|44
1662017400000|2022-09-01 07:30:00|825.7|825.1|825.7|825.1|826|825.4|825.1|824.5|38
1662017700000|2022-09-01 07:35:00|825.8|825.2|825|824.4|827.4|826.8|824.9|824.3|126
1662018000000|2022-09-01 07:40:00|825.7|824.7|827.2|826.2|827.2|826.3|825.2|824.6|45
1662018300000|2022-09-01 07:45:00|826.9|826.3|826.9|826.3|827.4|826.8|826.9|826.2|63
1662018600000|2022-09-01 07:50:00|826.8|826.2|826.6|826|827.2|826.3|826.2|825.6|31
1662018900000|2022-09-01 07:55:00|826.8|826.2|827.1|826.5|827.7|826.8|826.8|825.9|6
1662019200000|2022-09-01 08:00:00|827.2|826.6|826.9|826.3|827.6|827|826.3|825.7|19
1662019500000|2022-09-01 08:05:00|826.7|826.1|824|823.4|826.7|826.1|823.6|823|81
1662019800000|2022-09-01 08:10:00|824.1|823.5|824.6|824|824.9|824.1|823.6|823|28
1662020100000|2022-09-01 08:15:00|824.4|823.8|824|823.4|824.4|823.8|823.6|822.9|15
1662020400000|2022-09-01 08:20:00|823.7|823.1|823.4|822.4|824.4|823.8|822.9|822.1|130
1662020700000|2022-09-01 08:25:00|823|822.8|823.9|822.9|824.1|822.9|823|822.2|6
1662021000000|2022-09-01 08:30:00|824.6|823.1|823.1|822.5|824.6|823.5|822.9|822.2|60
1662021300000|2022-09-01 08:35:00|823.4|822.4|823.6|823|823.9|823.3|823.4|822.4|20
1662021600000|2022-09-01 08:40:00|823.9|822.9|822.9|822.3|823.9|823.3|822.9|822.3|40
1662021900000|2022-09-01 08:45:00|822.7|822.1|821.9|821.3|822.7|822.1|820.4|819.7|87
1662022200000|2022-09-01 08:50:00|822|821.4|821.5|820.9|822.2|821.4|820.7|820.1|31
1662022500000|2022-09-01 08:55:00|821.6|821|823.1|822.5|823.2|822.6|821.6|821|52
1662022800000|2022-09-01 09:00:00|822.9|822.3|823.6|823|824|823.4|822.4|821.8|79
1662023100000|2022-09-01 09:05:00|823.7|822.7|824.4|823.4|824.4|823.8|823|822.3|23
1662023400000|2022-09-01 09:10:00|824.1|823.5|824.9|823.9|824.9|824.3|823.8|823.1|22
1662023700000|2022-09-01 09:15:00|824.6|824|824.7|824.1|826.6|825.5|824.4|823.7|89
1662024000000|2022-09-01 09:20:00|825|824.4|826.1|825.5|826.4|825.8|825|824.2|53
1662024300000|2022-09-01 09:25:00|826.4|825.4|826.1|825.5|826.4|825.6|825.6|825|17
1662024600000|2022-09-01 09:30:00|826|825.4|824.7|824.1|826.7|826|824.6|824|78
1662024900000|2022-09-01 09:35:00|824.6|824|825.1|824.5|825.9|825.3|824.6|823.9|17
1662025200000|2022-09-01 09:40:00|825.2|824.6|824.4|823.4|825.2|824.6|824|823.1|96
1662025500000|2022-09-01 09:45:00|824.7|823.8|825.4|824.4|825.4|824.5|823.9|823.2|42
1662025800000|2022-09-01 09:50:00|825.1|824.5|825.9|825.3|826|825.4|825|824.4|7
1662026100000|2022-09-01 09:55:00|826|825.4|825.7|824.7|826.4|825.8|825.4|824.7|23
1662026400000|2022-09-01 10:00:00|825.4|824.8|825.2|824.2|826.4|825.8|825.2|824.2|45
1662026700000|2022-09-01 10:05:00|825.1|824.5|825.1|824.5|825.6|825|824.7|824.1|25
1662027000000|2022-09-01 10:10:00|825|824.4|823.4|822.8|825.7|825|823.2|822.6|94
1662027300000|2022-09-01 10:15:00|823.2|822.2|823.9|822.9|823.9|823|822.6|821.9|32
1662027600000|2022-09-01 10:20:00|823.6|823|823.4|822.8|823.7|823|823.1|822.4|11
1662027900000|2022-09-01 10:25:00|823.5|822.9|825.6|825|825.9|825.3|823.5|822.9|54
1662028200000|2022-09-01 10:30:00|825.7|824.7|824.6|824|825.7|824.8|824.2|823.6|10
1662028500000|2022-09-01 10:35:00|824.7|824.1|823.1|822.5|826.1|825.3|822.8|822.2|32
1662028800000|2022-09-01 10:40:00|823.2|822.2|824.3|822.8|824.3|823|822.6|821.9|24
1662029100000|2022-09-01 10:45:00|824.2|823.2|823.7|822.7|824.4|823.5|823.4|822.3|18
1662029400000|2022-09-01 10:50:00|823.3|823.2|823.4|822.4|823.8|823.2|822.8|822.2|27
1662029700000|2022-09-01 10:55:00|823.1|822.5|822.9|822.3|823.4|822.8|822.3|821.7|28
1662030000000|2022-09-01 11:00:00|822.8|822.2|823.6|822.1|823.6|822.5|822.3|821.6|19
1662030300000|2022-09-01 11:05:00|823.2|822.2|822.9|822.3|823.2|822.3|822.6|821.7|66
1662030600000|2022-09-01 11:10:00|823.2|822.2|823.6|823|823.9|823.1|823|822.2|9
1662030900000|2022-09-01 11:15:00|823.5|822.9|826.1|825.5|826.2|825.6|823.4|822.7|54
1662031200000|2022-09-01 11:20:00|826.2|825.2|824.7|823.7|826.7|826|823.6|823|122
1662031500000|2022-09-01 11:25:00|824.6|824|824|823|825.2|824.3|823.9|822.8|14
1662031800000|2022-09-01 11:30:00|823.9|822.9|824.3|822.8|824.3|823.2|823.1|822.2|9
1662032100000|2022-09-01 11:35:00|824.2|823.2|826|825|826|825|824.1|823.2|18
1662032400000|2022-09-01 11:40:00|825.6|825.2|824.1|823.5|826.2|825.3|823.6|823|60
1662032700000|2022-09-01 11:45:00|824.2|823.2|824.3|822.8|824.6|823.8|823.6|822.8|16
1662033000000|2022-09-01 11:50:00|824|823|824.3|822.8|824.3|823.5|822.3|821.7|78
1662033300000|2022-09-01 11:55:00|824|823|824.8|824.2|824.8|824.2|823.6|822.6|49
1662033600000|2022-09-01 12:00:00|825|824.4|825.7|824.7|826.7|825.7|824.9|824.2|71
1662033900000|2022-09-01 12:05:00|825.4|824.8|825|824.4|826|825|824.6|823.7|26
1662034200000|2022-09-01 12:10:00|825.5|824.9|824.7|823.7|826.2|825.5|824.5|823.7|37
1662034500000|2022-09-01 12:15:00|824.4|823.8|827.9|826.9|828.2|827.5|824.4|823.7|84
1662034800000|2022-09-01 12:20:00|827.6|827|826.9|825.9|827.7|827|826.1|825.4|26
1662035100000|2022-09-01 12:25:00|827.1|825.6|825.3|823.8|827.1|826|824.6|823.8|95
1662035400000|2022-09-01 12:30:00|825.6|824.1|827|826|828.7|827.8|825.3|823.8|82
1662035700000|2022-09-01 12:35:00|826.7|825.7|828.6|828|829.4|828.4|826.4|825.3|96
1662036000000|2022-09-01 12:40:00|829.2|828.6|827.6|826.1|829.2|828.6|826.3|825.6|55
1662039000000|2022-09-01 13:30:00|827.7|827.1|826|825.4|830|829.4|822.9|822|1472
1662039300000|2022-09-01 13:35:00|825.9|825.3|831.1|830.5|832|831.4|823.4|822.8|863
1662039600000|2022-09-01 13:40:00|831.2|830.6|833.2|832.6|835.4|834.8|828.9|828.3|736
1662039900000|2022-09-01 13:45:00|833.1|832.5|834.1|833.5|834.6|834|830.6|830|879
1662040200000|2022-09-01 13:50:00|834.2|833.6|832.7|832.1|835.7|835.1|832.7|832.1|972
1662040500000|2022-09-01 13:55:00|832.9|832.3|831|830.4|833.7|833.1|830.7|830.1|447
1662040800000|2022-09-01 14:00:00|831.4|830.8|833.5|832.9|833.9|833.3|830.2|829.6|587
1662041100000|2022-09-01 14:05:00|833.6|833|836|835.4|836.1|835.5|833.2|832.6|572
1662041400000|2022-09-01 14:10:00|835.9|835.3|834.2|833.6|836|835.4|834.2|833.6|427
1662041700000|2022-09-01 14:15:00|834.5|833.9|831.6|831|834.5|833.9|830.5|829.9|474
1662042000000|2022-09-01 14:20:00|831.5|830.9|828.6|828|831.5|830.9|827.1|826.5|494
1662042300000|2022-09-01 14:25:00|828.8|828.2|832.5|831.9|832.5|831.9|827.8|827.2|460
1662042600000|2022-09-01 14:30:00|832.6|832|826.9|826.3|833|832.4|826.5|825.9|269
1662042900000|2022-09-01 14:35:00|827|826.4|826|825.4|828.5|827.9|825.3|824.7|368
1662043200000|2022-09-01 14:40:00|825.9|825.3|821.3|820.7|826.7|826.1|821.3|820.7|637
1662043500000|2022-09-01 14:45:00|821.4|820.8|814.1|813.5|821.4|820.8|814|813.2|1240
1662043800000|2022-09-01 14:50:00|814.3|813.7|813.5|812.9|815|814.4|812.3|811.7|886
1662044100000|2022-09-01 14:55:00|813.8|813.2|815.6|815|815.8|815.2|812.4|811.8|698
1662044400000|2022-09-01 15:00:00|815.5|814.9|817.6|817|818.5|817.9|814.3|813.7|1135
1662044700000|2022-09-01 15:05:00|817.5|816.9|817.2|816.6|817.7|817.1|816.2|815.6|378
1662045000000|2022-09-01 15:10:00|817.6|817|817.5|816.9|818.3|817.7|816.3|815.7|277
1662045300000|2022-09-01 15:15:00|817.6|817|817.3|816.7|818.4|817.8|817.2|816.6|404
1662045600000|2022-09-01 15:20:00|817.2|816.6|813.3|812.7|817.2|816.6|813.3|812.7|725
1662045900000|2022-09-01 15:25:00|813.5|812.9|813|812.4|815|814.4|812.3|811.7|509
1662046200000|2022-09-01 15:30:00|813.1|812.5|812.6|812|814.1|813.5|812.3|811.7|358
1662046500000|2022-09-01 15:35:00|812.5|811.9|813.5|812.9|814.4|813.8|812.3|811.7|204
1662046800000|2022-09-01 15:40:00|813.4|812.8|811|810.4|814.5|813.9|811|810.4|339
1662047100000|2022-09-01 15:45:00|811.1|810.5|811.5|810.9|811.9|811.3|810.3|809.7|428
1662047400000|2022-09-01 15:50:00|811.6|811|811.9|811.3|813.3|812.7|810|809.4|294
1662047700000|2022-09-01 15:55:00|812|811.4|811.5|810.9|813|812.4|811|810.4|207
1662048000000|2022-09-01 16:00:00|811.1|810.5|812.5|811.9|812.5|811.9|810.5|809.9|344
1662048300000|2022-09-01 16:05:00|812.4|811.8|810|809.4|812.5|811.9|809.9|809.3|499
1662048600000|2022-09-01 16:10:00|809.9|809.3|809.4|808.8|810.4|809.8|808.9|808.3|328
1662048900000|2022-09-01 16:15:00|809.3|808.7|809|808.4|811.3|810.7|808.8|808.2|954
1662049200000|2022-09-01 16:20:00|808.9|808.3|807.8|807.2|809.3|808.7|807.5|806.9|483
1662049500000|2022-09-01 16:25:00|806.5|805.9|807.8|807.2|809|808.4|806.3|805.7|434
1662049800000|2022-09-01 16:30:00|807.7|807.1|806.5|805.9|808|807.4|805.8|805.2|258
1662050100000|2022-09-01 16:35:00|806.3|805.7|802.1|801.5|806.4|805.8|801.8|801.2|599
1662050400000|2022-09-01 16:40:00|801.9|801.3|798.6|798|802.1|801.5|797.1|796.5|1265
1662050700000|2022-09-01 16:45:00|798.8|798.2|799.6|799|800.6|800|797.6|797|558
1662051000000|2022-09-01 16:50:00|799.7|799.1|797.7|797.1|800.1|799.5|797.3|796.7|529
1662051300000|2022-09-01 16:55:00|797.8|797.2|796.3|795.7|797.8|797.2|792.4|791.8|935
1662051600000|2022-09-01 17:00:00|796.6|796|797.4|796.8|797.7|797.1|795.6|795|493
1662051900000|2022-09-01 17:05:00|797.6|797|797.9|797.3|798.1|797.5|795.1|794.5|353
1662052200000|2022-09-01 17:10:00|798.1|797.5|798.9|798.3|799.2|798.6|797.1|796.5|277
1662052500000|2022-09-01 17:15:00|798.8|798.2|798.6|798|799.8|799.2|796.6|796|496
1662052800000|2022-09-01 17:20:00|798.8|798.2|799.1|798.5|799.1|798.5|797.6|797|278
1662053100000|2022-09-01 17:25:00|799.2|798.6|799.1|798.5|799.6|799|797.9|797.3|293
1662053400000|2022-09-01 17:30:00|798.9|798.3|798.2|797.6|798.9|798.3|798.1|797.5|234
1662053700000|2022-09-01 17:35:00|798.1|797.5|797.6|797|798.3|797.7|796.1|795.5|312
1662054000000|2022-09-01 17:40:00|797.4|796.8|795.6|795|797.6|797|795.4|794.8|185
1662054300000|2022-09-01 17:45:00|795.4|794.8|796.3|795.7|796.7|796.1|793.8|793.2|479
1662054600000|2022-09-01 17:50:00|796.4|795.8|797.7|797.1|797.9|797.3|795.3|794.7|365
1662054900000|2022-09-01 17:55:00|797.6|797|794.1|793.5|797.6|797|793.8|793.2|625
1662055200000|2022-09-01 18:00:00|793.9|793.3|794.7|794.1|795.6|795|793.8|793.2|413
1662055500000|2022-09-01 18:05:00|794.6|794|793.6|793|794.8|794.2|793.2|792.6|586
1662055800000|2022-09-01 18:10:00|793.5|792.9|795.9|795.3|796.3|795.7|793.3|792.7|1735
1662056100000|2022-09-01 18:15:00|796.1|795.5|797.6|797|798.1|797.5|796.1|795.5|1137
1662076800000|2022-09-02 00:00:00|799.2|798.6|801|800.4|801.6|800.6|798.4|797.4|168
1662077100000|2022-09-02 00:05:00|801.1|800.5|801.4|800.8|802.1|801.4|801|800.3|45
1662077400000|2022-09-02 00:10:00|801.2|800.6|801.8|800.8|802.2|801.5|800.6|799.8|23
1662077700000|2022-09-02 00:15:00|801.7|801.1|800|799.4|801.7|801.1|799.6|798.7|25
1662078000000|2022-09-02 00:20:00|800.1|799.5|800|799.4|800.8|800.1|800|799.3|12
1662078300000|2022-09-02 00:25:00|800.1|799.5|800.5|799.9|800.7|799.9|800.1|799.2|11
1662078600000|2022-09-02 00:30:00|800.6|800|801.6|801|801.8|801.2|800.6|799.8|26
1662078900000|2022-09-02 00:35:00|801.7|801.1|801.5|800.9|802|801.2|801.5|800.9|17
1662079200000|2022-09-02 00:40:00|801.7|801.1|800.6|800|801.8|801.1|800.4|799.8|54
1662079500000|2022-09-02 00:45:00|800.7|800.1|800.6|800|800.8|800.1|800.5|799.8|18
1662079800000|2022-09-02 00:50:00|800.7|800.1|800.9|800.3|800.9|800.3|800.5|799.8|76
1662080100000|2022-09-02 00:55:00|800.5|799.9|800.7|800.1|800.8|800.1|800.4|799.8|37
1662080400000|2022-09-02 01:00:00|800.9|800.3|799.5|798.9|801.9|801.1|799.5|798.9|41
1662080700000|2022-09-02 01:05:00|799.6|799|798|797.4|800.2|799.6|797.4|796.7|177
1662081000000|2022-09-02 01:10:00|798.1|797.5|798.1|797.5|798.1|797.5|797.5|796.8|21
1662081300000|2022-09-02 01:15:00|798|797.1|798.5|797.9|798.9|798.3|797.7|797.1|29
1662081600000|2022-09-02 01:20:00|798.6|798|798.7|798.1|799.2|798.6|798.5|797.8|33
1662081900000|2022-09-02 01:25:00|798.6|798|798.6|798|798.7|798.1|798.4|797.8|8
1662082200000|2022-09-02 01:30:00|798.4|797.8|798.2|797.6|798.4|797.8|797.9|797.3|29
1662082500000|2022-09-02 01:35:00|798.4|797.8|799.9|799.3|800.1|799.3|798.4|797.8|26
1662082800000|2022-09-02 01:40:00|800.1|799.5|800.6|799.6|800.8|800|800.1|799.4|8
1662083100000|2022-09-02 01:45:00|800.2|799.5|800.1|799.5|800.6|799.5|800.1|799.5|2
1662083400000|2022-09-02 01:50:00|800.5|799.9|799.7|799.1|800.9|800.3|799.6|798.8|19
1662083700000|2022-09-02 01:55:00|800.1|799.5|800.5|799.9|800.6|800|799.7|799.5|6
1662084000000|2022-09-02 02:00:00|800.7|800.1|800.1|799.5|801|800.4|800.1|799.5|9
1662084300000|2022-09-02 02:05:00|799.7|799.1|799|798.4|800.1|799.1|799|798.2|28
1662084600000|2022-09-02 02:10:00|799.3|798.3|800.2|799.6|800.2|799.6|799|798.2|11
1662084900000|2022-09-02 02:15:00|800.1|799.5|799.5|798.9|800.1|799.5|799.4|798.8|8
1662085200000|2022-09-02 02:20:00|799.4|798.8|799.8|798.8|799.9|799.1|799.2|798.6|6
1662085500000|2022-09-02 02:25:00|799.5|798.9|800|799.4|800|799.4|799.5|798.9|7
1662085800000|2022-09-02 02:30:00|800.3|799.3|800.3|799.3|800.6|799.9|800|799.3|7
1662086100000|2022-09-02 02:35:00|800.2|799.6|800|799.4|800.7|799.6|799.9|799.2|2
1662086400000|2022-09-02 02:40:00|800.3|799.3|800.2|799.6|800.3|799.6|800.1|799.3|0
1662086700000|2022-09-02 02:45:00|800.1|799.5|800.3|799.3|800.4|799.8|800|799.3|4
1662087000000|2022-09-02 02:50:00|800.2|799.6|800.7|800.1|801.1|800.5|800.2|799.6|11
1662087300000|2022-09-02 02:55:00|801.1|800|802|801.4|802.1|801.5|800.4|799.8|41
1662087600000|2022-09-02 03:00:00|801.9|801.3|801.2|800.6|802.6|801.6|801|799.9|39
1662087900000|2022-09-02 03:05:00|801.3|800.7|801.7|801.1|801.8|801.1|801.3|800.6|14
1662088200000|2022-09-02 03:10:00|802.1|801.4|801.8|801.2|802.3|801.4|801.6|801|10
1662088500000|2022-09-02 03:15:00|801.7|801.1|801.4|800.8|802.4|801.8|801.4|800.2|11
1662088800000|2022-09-02 03:20:00|801.7|801.1|801.5|800.9|801.8|801.1|801.4|800.8|25
1662089100000|2022-09-02 03:25:00|801.6|801|801.8|800.8|801.8|801.2|801.5|800.8|0
1662089400000|2022-09-02 03:30:00|801.9|801.2|802|801.4|802.1|801.5|801.9|800.8|11
1662089700000|2022-09-02 03:35:00|801.6|801|801.8|800.8|801.8|801.2|801.4|800.8|12
1662090000000|2022-09-02 03:40:00|801.7|801.2|801.8|800.8|801.8|801.2|801.7|800.8|4
1662090300000|2022-09-02 03:45:00|801.7|801.2|801.8|800.8|801.9|801.3|801.5|800.8|3
1662090600000|2022-09-02 03:50:00|801.7|801.1|802.1|801.5|802.1|801.5|801.7|801.1|6
1662090900000|2022-09-02 03:55:00|||||||||12
1662091200000|2022-09-02 04:00:00|802.5|801.9|802.4|801.8|802.5|801.9|802.2|801.6|23
1662091500000|2022-09-02 04:05:00|802.9|802.3|802.8|801.8|803.4|802.8|802.5|801.8|45
1662091800000|2022-09-02 04:10:00|803.8|802.2|803.8|802.8|804.5|803.9|803.6|802.2|92
1662092100000|2022-09-02 04:15:00|804.2|802.7|804.8|803.8|804.8|803.8|803.8|802.7|27
1662092400000|2022-09-02 04:20:00|804.6|803.6|804.3|803.3|804.9|803.9|804.3|803.3|10
1662092700000|2022-09-02 04:25:00|804|803.4|804|803.4|804|803.4|804|803.4|0
1662093000000|2022-09-02 04:30:00|804.1|803.1|803|802.4|804.1|803.4|802.5|801.8|10
1662093300000|2022-09-02 04:35:00|803.3|802.3|802.6|802|803.5|802.4|802.4|801.8|9
1662093600000|2022-09-02 04:40:00|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|2
1662093900000|2022-09-02 04:45:00|802.6|802|802.8|802.2|803|802.4|802.6|802|6
1662094200000|2022-09-02 04:50:00|803|802.4|803|802.4|803|802.4|803|802.4|8
1662094500000|2022-09-02 04:55:00|803.1|802.5|803.1|802.5|803.7|803.1|803.1|802.5|13
1662094800000|2022-09-02 05:00:00|803.3|802.7|803.3|802.3|803.5|802.7|802.8|802.1|18
1662095100000|2022-09-02 05:05:00|803.7|802.2|803.7|802.2|803.7|802.4|803|802.2|3
1662095400000|2022-09-02 05:10:00|803.6|802.6|804.1|803.1|804.1|803.2|803.5|802.6|3
1662095700000|2022-09-02 05:15:00|803.2|801.7|803.1|802.1|803.5|802.1|802.7|801.5|11
1662096000000|2022-09-02 05:20:00|802.8|802.2|802.8|802.2|803.1|802.2|802.8|802.1|0
1662096300000|2022-09-02 05:25:00|803.1|802.1|803|802.4|803.1|802.4|802.8|802.1|4
1662096600000|2022-09-02 05:30:00|802.6|802|802.3|801.7|803|802.4|802.3|801.6|30
1662096900000|2022-09-02 05:35:00|802.1|801.5|802.5|801.9|802.5|801.9|802.1|801.5|22
1662097200000|2022-09-02 05:40:00|802.3|801.7|802.4|801.8|803.3|802.3|802.1|801.5|54
1662097500000|2022-09-02 05:45:00|802.3|801.7|801.8|801.2|802.3|801.7|801.4|800.7|23
1662097800000|2022-09-02 05:50:00|801.9|801.3|801.8|800.8|802.6|801.9|801.8|800.8|10
1662098100000|2022-09-02 05:55:00|801.9|800.9|802.9|802.3|802.9|802.3|801.4|800.8|13
1662098400000|2022-09-02 06:00:00|802.8|802.2|801.6|800.6|803|802.2|801.6|800.6|7
1662098700000|2022-09-02 06:05:00|801.7|800.2|799.6|798.6|801.7|800.2|799.2|798.5|45
1662099000000|2022-09-02 06:10:00|799.5|798.9|800.4|799.8|800.4|799.8|799.3|798.3|38
1662099300000|2022-09-02 06:15:00|800.3|799.7|800|799.4|800.5|799.8|799.8|798.7|15
1662099600000|2022-09-02 06:20:00|799.9|799.3|799.8|798.8|800.9|800.2|799.8|798.5|36
1662099900000|2022-09-02 06:25:00|799.7|799.2|799.8|799.2|799.8|799.2|799.7|798.8|5
1662100200000|2022-09-02 06:30:00|799.7|799.1|801.4|800.8|801.5|800.8|799.6|799|25
1662100500000|2022-09-02 06:35:00|801.6|801|802.1|801.1|802.1|801.4|801.5|800.8|16
1662100800000|2022-09-02 06:40:00|802|801.4|801.8|800.8|802.4|801.6|801.6|800.8|9
1662101100000|2022-09-02 06:45:00|801.9|801.2|802|801.4|802.6|801.7|801.9|801.1|7
1662101400000|2022-09-02 06:50:00|802.3|801.3|803.4|802.4|803.4|802.4|801.9|801.2|4
1662101700000|2022-09-02 06:55:00|803|802.3|803.9|802.9|804.4|803.4|802.9|802.3|62
1662102000000|2022-09-02 07:00:00|803.6|802.6|800.9|800.3|804|803|800.5|799.9|97
1662102300000|2022-09-02 07:05:00|801.2|800.6|801.1|800.1|802.1|801.3|800.9|800|6
1662102600000|2022-09-02 07:10:00|801.5|800|801.5|800|802.1|801.4|800.8|800|31
1662102900000|2022-09-02 07:15:00|801.6|800.1|802|801.4|802.2|801.4|801.3|800|4
1662103200000|2022-09-02 07:20:00|802.3|801.3|802.1|801.1|802.8|801.4|802.1|800.7|3
1662103500000|2022-09-02 07:25:00|802.5|801|803.5|802.9|804.3|803.3|802.5|801|54
1662103800000|2022-09-02 07:30:00|803.7|803.1|802.4|801.4|803.7|803.1|802.3|801.2|16
1662104100000|2022-09-02 07:35:00|802.9|801.9|802.7|801.2|804.1|803.3|802.7|801.2|20
1662104400000|2022-09-02 07:40:00|802.8|801.3|804.4|803.4|804.7|803.9|802.5|801.2|37
1662104700000|2022-09-02 07:45:00|804.3|803.3|803.1|802.1|804.4|803.4|802.9|802.1|6
1662105000000|2022-09-02 07:50:00|803.3|802.3|803.5|802|803.7|802.3|803.2|801.7|2
1662105300000|2022-09-02 07:55:00|803.6|802.1|802.9|801.4|803.7|802.4|801|800.1|22
1662105600000|2022-09-02 08:00:00|803|801.5|803.4|802.8|803.5|802.8|802|801.4|26
1662105900000|2022-09-02 08:05:00|803.5|802.9|805.3|804.7|805.4|804.7|803.4|802.8|77
1662106200000|2022-09-02 08:10:00|805.2|804.3|804.5|803.9|805.3|804.7|804|803.3|66
1662106500000|2022-09-02 08:15:00|804.9|804.3|806|805.4|806.2|805.6|804.9|804.3|262
1662106800000|2022-09-02 08:20:00|806.4|805.8|808.1|807.1|808.5|807.9|806.4|805.5|291
1662107100000|2022-09-02 08:25:00|808|807.4|808.9|807.9|808.9|808.1|808|807.1|85
1662107400000|2022-09-02 08:30:00|808.5|807.8|808.5|807.9|808.9|808.2|808.4|807.8|38
1662107700000|2022-09-02 08:35:00|808.4|807.8|806.3|805.7|808.5|807.9|806.2|805.6|169
1662108000000|2022-09-02 08:40:00|806.4|805.8|807.9|807.3|808.2|807.6|806.3|805.7|50
1662108300000|2022-09-02 08:45:00|808.1|807.5|808.4|807.8|809.1|808.4|807.8|806.8|89
1662108600000|2022-09-02 08:50:00|808.6|808|806.8|805.8|809.9|809.3|806.5|805.8|441
1662108900000|2022-09-02 08:55:00|806.6|806|807.8|807.2|808.1|807.4|806.5|805.8|34
1662109200000|2022-09-02 09:00:00|807.9|806.9|808.3|807.7|808.6|807.9|807.5|806.9|28
1662109500000|2022-09-02 09:05:00|808.6|807.6|810|809.4|810.9|810.2|808.5|807.6|131
1662109800000|2022-09-02 09:10:00|809.8|809.2|809.9|809.3|809.9|809.3|809.4|808.8|62
1662110100000|2022-09-02 09:15:00|810|809.4|810.1|809.1|810.6|809.9|809.7|808.7|61
1662110400000|2022-09-02 09:20:00|810|809.4|810.1|809.1|810.4|809.7|809.5|808.9|20
1662110700000|2022-09-02 09:25:00|809.8|809.5|809.9|808.9|809.9|809.5|809.4|808.8|7
1662111000000|2022-09-02 09:30:00|809.5|808.8|809.4|808.8|810.6|809.8|809.4|808.8|90
1662111300000|2022-09-02 09:35:00|809.3|808.7|809.2|808.6|809.3|808.7|807.3|806.6|131
1662111600000|2022-09-02 09:40:00|809.4|808.8|809.5|808.9|810.1|809.3|809.3|808.5|83
1662111900000|2022-09-02 09:45:00|809.9|808.8|808.9|807.9|810.8|810.2|808.5|807.6|105
1662112200000|2022-09-02 09:50:00|808.8|808.2|809|808.4|809.6|808.9|808.5|807.9|14
1662112500000|2022-09-02 09:55:00|809.2|808.6|807.8|807.2|809.3|808.7|807.4|806.8|34
1662112800000|2022-09-02 10:00:00|807.7|807.1|808.8|808.2|809.2|808.6|807.7|807.1|23
1662113100000|2022-09-02 10:05:00|808.7|808.1|807.8|807.2|808.9|808.3|807.2|806.6|28
1662113400000|2022-09-02 10:10:00|807.9|807.3|808.8|808.2|809.3|808.3|807.7|807|43
1662113700000|2022-09-02 10:15:00|808.9|807.9|808.9|808.3|809.2|808.6|808.5|807.9|23
1662114000000|2022-09-02 10:20:00|809|808.4|808.4|807.8|809.7|809.1|808.4|807.6|17
1662114300000|2022-09-02 10:25:00|808.7|808.1|808.4|807.4|808.7|808.1|807.5|806.9|13
1662114600000|2022-09-02 10:30:00|808.3|807.7|806.5|805.9|808.4|807.7|806.4|805.8|20
1662114900000|2022-09-02 10:35:00|806.4|805.8|806.8|806.2|807.1|806.4|806.4|805.8|14
1662115200000|2022-09-02 10:40:00|806.5|805.9|805.5|804.9|806.5|805.9|805.4|804.8|36
1662115500000|2022-09-02 10:45:00|805.7|805.1|807.5|806.9|807.6|806.9|805.5|804.9|17
1662115800000|2022-09-02 10:50:00|807.6|807|807.3|806.7|807.9|807.2|807.1|806.4|24
1662116100000|2022-09-02 10:55:00|807.5|806.9|808|806.5|808.1|807.3|807.4|806.2|12
1662116400000|2022-09-02 11:00:00|807.6|806.6|806.3|805.7|807.6|806.6|806.3|805.6|5
1662116700000|2022-09-02 11:05:00|806.6|805.6|806.8|806.2|806.8|806.2|806.3|805.6|17
1662117000000|2022-09-02 11:10:00|806.9|806.3|806.3|805.7|807.1|806.5|805.6|804.9|31
1662117300000|2022-09-02 11:15:00|806.9|805.9|807.2|806.6|807.4|806.6|806.6|805.9|11
1662117600000|2022-09-02 11:20:00|807.1|806.5|806.7|806.1|807.1|806.5|806.2|805.6|18
1662117900000|2022-09-02 11:25:00|807|806.4|806.6|806|808.1|807.5|806.6|805.6|33
1662118200000|2022-09-02 11:30:00|806.3|805.7|807.6|807|807.6|807|806.2|805.6|23
1662118500000|2022-09-02 11:35:00|807.4|806.8|807.1|806.1|807.6|807|806.3|805.6|46
1662118800000|2022-09-02 11:40:00|806.8|806.2|806.2|805.6|806.9|806.2|805.9|805.1|10
1662119100000|2022-09-02 11:45:00|806.8|806.2|806.3|805.7|807.1|806.5|806.3|805.7|23
1662119400000|2022-09-02 11:50:00|807|805.5|806.1|805.5|807.3|806.1|805.9|805.1|14
1662119700000|2022-09-02 11:55:00|806.2|805.6|806.3|805.7|806.4|805.7|805.8|805.2|21
1662120000000|2022-09-02 12:00:00|806.4|805.8|806.4|805.4|807.1|806.5|805.8|804.9|20
1662120300000|2022-09-02 12:05:00|806.1|805.8|804.9|804.3|806.2|805.8|804.9|804.1|79
1662120600000|2022-09-02 12:10:00|804.8|804.2|806.3|805.7|806.7|806.1|804.1|803.4|70
1662120900000|2022-09-02 12:15:00|806.7|805.5|806.4|805.4|807|805.8|806.2|805.4|18
1662121200000|2022-09-02 12:20:00|805.8|805.2|805.1|804.5|806.7|805.7|805.1|804.5|68
1662121500000|2022-09-02 12:25:00|805|804.4|804.7|803.7|806.3|805.6|803.9|803.3|65
1662121800000|2022-09-02 12:30:00|804.6|804|806.1|805.5|807.3|806.5|804.6|803.9|113
1662122100000|2022-09-02 12:35:00|806.4|805.4|808.6|807.6|810|809.2|805.3|804.4|142
1662122400000|2022-09-02 12:40:00|809|807.5|806.6|806|809.2|808.2|805.9|805.1|125
1662125400000|2022-09-02 13:30:00|806.9|805.9|809.6|809|809.7|809.1|804.6|804|793
1662125700000|2022-09-02 13:35:00|809.2|808.6|811.9|811.3|812.1|811.5|809.2|808.6|883
1662126000000|2022-09-02 13:40:00|812.2|811.6|814.3|813.7|814.8|814.2|811.2|810.6|773
1662126300000|2022-09-02 13:45:00|814.4|813.8|812.2|811.6|816.3|815.7|811.2|810.6|640
1662126600000|2022-09-02 13:50:00|812.4|811.8|815.2|814.6|815.9|815.3|811.9|811.3|414
1662126900000|2022-09-02 13:55:00|814.9|814.3|815.3|814.7|817.7|817.1|813.8|813.2|447
1662127200000|2022-09-02 14:00:00|815.4|814.8|815.1|814.5|815.7|815.1|813.8|812.9|355
1662127500000|2022-09-02 14:05:00|815.2|814.6|815.2|814.6|815.6|815|813.9|813.3|270
1662127800000|2022-09-02 14:10:00|815.3|814.7|817.4|816.8|818|817.4|815.3|814.7|449
1662128100000|2022-09-02 14:15:00|818|817.4|817.1|816.5|820.9|820.3|817|816.4|635
1662128400000|2022-09-02 14:20:00|817.3|816.7|816.6|816|818.9|818.3|816.5|815.9|301
1662128700000|2022-09-02 14:25:00|816.9|815.9|816.4|815.8|817.2|816.6|814.9|814.2|652
1662129000000|2022-09-02 14:30:00|816.6|816|816.2|815.6|818.1|817.5|815.7|815.1|430
1662129300000|2022-09-02 14:35:00|816.4|815.8|816.2|815.6|817.2|816.6|815.9|815.3|492
1662129600000|2022-09-02 14:40:00|816.3|815.7|817.1|816.5|819.7|819.1|816.2|815.6|459
1662129900000|2022-09-02 14:45:00|817.2|816.6|817.2|816.6|817.9|817.3|816.4|815.8|183
1662130200000|2022-09-02 14:50:00|817.3|816.7|816.7|816.1|817.9|817.3|815.4|814.8|360
1662130500000|2022-09-02 14:55:00|816.9|816.3|815.9|815.3|817.2|816.6|815.8|815.2|210
1662130800000|2022-09-02 15:00:00|815.8|815.2|814.7|814.1|816.2|815.6|814.6|814|354
1662131100000|2022-09-02 15:05:00|814.4|813.8|814.2|813.6|815.7|815.1|813.7|813.1|227
1662131400000|2022-09-02 15:10:00|814|813.4|813.7|813.1|815|814.4|813.5|812.9|378
1662131700000|2022-09-02 15:15:00|813.5|812.9|812|811.4|813.8|813.2|812|811.4|210
1662132000000|2022-09-02 15:20:00|811.9|811.3|813|812.4|813.7|813.1|811.9|811.3|472
1662132300000|2022-09-02 15:25:00|812.9|812.3|811.5|810.9|813.2|812.6|811.1|810.5|430
1662132600000|2022-09-02 15:30:00|811.6|811|812.5|811.9|814.2|813.6|811.5|810.9|176
1662132900000|2022-09-02 15:35:00|812.2|811.6|810|809.4|813|812.4|809.5|808.9|265
1662133200000|2022-09-02 15:40:00|810.1|809.5|810.2|809.6|810.7|810.1|808.7|808.1|374
1662133500000|2022-09-02 15:45:00|810.3|809.7|811.2|810.6|811.2|810.6|809.5|808.9|374
1662133800000|2022-09-02 15:50:00|811.1|810.5|811|810.4|811.5|810.9|810.5|809.9|112
1662134100000|2022-09-02 15:55:00|811.2|810.6|812.7|812.1|812.7|812.1|810.8|810.2|172
1662134400000|2022-09-02 16:00:00|812.6|812|811.7|811.1|812.8|812.2|811|810.4|202
1662134700000|2022-09-02 16:05:00|811.8|811.2|811.7|811.1|812.2|811.6|810.5|809.9|190
1662135000000|2022-09-02 16:10:00|811.6|811|812.2|811.6|812.5|811.9|811.1|810.5|263
1662135300000|2022-09-02 16:15:00|812|811.4|812.2|811.6|812.5|811.9|811.7|811.1|168
1662135600000|2022-09-02 16:20:00|812.1|811.5|810.7|810.1|812.5|811.9|809.5|808.9|193
1662135900000|2022-09-02 16:25:00|811|810.4|811.5|810.9|811.7|811.1|810.5|809.9|114
1662136200000|2022-09-02 16:30:00|811.6|811|810.7|810.1|811.7|811.1|810.5|809.9|102
1662136500000|2022-09-02 16:35:00|810.9|810.3|811.9|811.3|812|811.4|810.7|810.1|107
1662136800000|2022-09-02 16:40:00|812.2|811.6|810.7|810.1|813.2|812.6|810.5|809.9|502
1662137100000|2022-09-02 16:45:00|810.8|810.2|812.1|811.5|812.5|811.9|810.7|810.1|319
1662137400000|2022-09-02 16:50:00|812.2|811.6|811.2|810.6|812.2|811.6|810.5|809.9|45
1662137700000|2022-09-02 16:55:00|811.3|810.7|811.7|811.1|812|811.4|811.3|810.7|76
1662138000000|2022-09-02 17:00:00|811.6|811|810.7|810.1|811.8|811.2|810.6|810|56
1662138300000|2022-09-02 17:05:00|810.9|810.3|812.1|811.5|812.1|811.5|810.9|810.3|69
1662138600000|2022-09-02 17:10:00|812|811.4|812.3|811.7|812.7|812.1|811.5|810.9|99
1662138900000|2022-09-02 17:15:00|812.2|811.6|813.8|813.2|814.5|813.9|812.2|811.6|198
1662139200000|2022-09-02 17:20:00|814|813.4|813|812.4|814.1|813.5|812.7|812.1|102
1662139500000|2022-09-02 17:25:00|812.8|812.2|812.2|811.6|813.3|812.7|812|811.4|81
1662139800000|2022-09-02 17:30:00|812|811.4|812.9|812.3|813.3|812.7|812|811.4|140
1662140100000|2022-09-02 17:35:00|812.7|812.1|812.1|811.5|813.2|812.6|812|811.4|78
1662140400000|2022-09-02 17:40:00|811.8|811.2|812.1|811.5|812.5|811.9|811.5|810.9|76
1662140700000|2022-09-02 17:45:00|812.2|811.6|813|812.4|813.2|812.6|812.1|811.5|187
1662141000000|2022-09-02 17:50:00|812.8|812.2|812.7|812.1|813.2|812.6|812.3|811.7|176
1662141300000|2022-09-02 17:55:00|812.6|812|812.5|811.9|813.5|812.9|812.5|811.9|194
1662141600000|2022-09-02 18:00:00|812.6|812|812.6|812|813|812.4|812.5|811.9|155
1662141900000|2022-09-02 18:05:00|812.7|812.1|812.5|811.9|814|813.4|812.5|811.9|280
1662142200000|2022-09-02 18:10:00|812.6|812|811.7|811.1|813.2|812.6|811.6|811|734
1662142500000|2022-09-02 18:15:00|811.8|811.2|810.9|809.9|813.2|812.6|810.7|809.9|492
1662422400000|2022-09-06 00:00:00|814.3|813.7|820.5|819.5|823.2|822.6|814.3|813|429
1662422700000|2022-09-06 00:05:00|820.1|819.7|818.7|818.1|822.1|821.3|818.4|817.7|115
1662423000000|2022-09-06 00:10:00|819.2|818.6|819.8|819.2|820.2|819.6|817.9|817.2|71
1662423300000|2022-09-06 00:15:00|820.2|819.3|821.4|820.8|821.5|820.8|817.8|817.1|94
1662423600000|2022-09-06 00:20:00|821.7|821.1|822.7|821.7|823.2|822.6|821.1|820|76
1662423900000|2022-09-06 00:25:00|822.8|822.1|822.2|821.6|823.2|822.5|821.5|820.9|30
1662424200000|2022-09-06 00:30:00|822.4|821.8|822.9|822.3|823.3|822.7|821.7|821|84
1662424500000|2022-09-06 00:35:00|823|822|822.7|821.7|823|822.4|822.5|821.7|26
1662424800000|2022-09-06 00:40:00|822.4|821.8|822.8|822.2|822.8|822.2|822|821.4|31
1662425100000|2022-09-06 00:45:00|822.7|822.1|822.7|822.1|822.8|822.2|822|821.4|18
1662425400000|2022-09-06 00:50:00|822.6|822|823.2|822.6|823.4|822.8|822.4|821.5|53
1662425700000|2022-09-06 00:55:00|823.4|822.8|825.5|824.5|826.2|825.6|823.1|822.2|70
1662426000000|2022-09-06 01:00:00|825.4|824.8|824.4|823.8|825.8|825.2|823.8|823.2|98
1662426300000|2022-09-06 01:05:00|824.7|823.7|825.2|824.6|826.1|825.4|824.7|823.7|148
1662426600000|2022-09-06 01:10:00|825.3|824.7|825.3|824.7|826|825.3|824.8|824.2|59
1662426900000|2022-09-06 01:15:00|825.2|824.6|824.4|823.8|825.3|824.7|824.2|823.5|129
1662427200000|2022-09-06 01:20:00|824.3|823.7|824.9|824.3|825|824.4|824|823.4|124
1662427500000|2022-09-06 01:25:00|825|824|824.9|824.3|825|824.3|824.6|824|18
1662427800000|2022-09-06 01:30:00|824.7|824.1|824.9|824.3|825.5|824.9|824.3|823.7|100
1662428100000|2022-09-06 01:35:00|825|824.4|826.2|825.6|826.5|825.6|825|824.4|61
1662428400000|2022-09-06 01:40:00|825.9|825.3|826.2|825.2|826.8|826.2|825.9|825.2|18
1662428700000|2022-09-06 01:45:00|825.9|825.3|826.3|825.7|826.7|826.1|825.8|825|58
1662429000000|2022-09-06 01:50:00|826|825.4|825.2|824.2|826.3|825.6|824.9|824.2|17
1662429300000|2022-09-06 01:55:00|825.3|824.6|823.4|822.8|825.3|824.6|823.1|822.5|32
1662429600000|2022-09-06 02:00:00|823.3|822.7|824.7|823.7|824.9|824.3|823.3|822.7|19
1662429900000|2022-09-06 02:05:00|824.8|823.8|823.4|822.8|825|824.3|823|822.4|32
1662430200000|2022-09-06 02:10:00|823.7|822.7|824.5|823.5|824.6|823.6|823.4|822.7|12
1662430500000|2022-09-06 02:15:00|824.2|823.6|823.2|822.6|824.3|823.6|823.2|822.5|16
1662430800000|2022-09-06 02:20:00|823.4|822.8|823.3|822.7|823.4|822.8|823|822.4|12
1662431100000|2022-09-06 02:25:00|823.4|822.8|823.5|822.5|823.8|823.2|823.2|822.5|11
1662431400000|2022-09-06 02:30:00|823.2|822.6|823.2|822.6|823.5|822.8|822.8|822.2|13
1662431700000|2022-09-06 02:35:00|823.5|822.5|824|823|824.5|823.6|823.4|822.5|15
1662432000000|2022-09-06 02:40:00|824.2|823.2|824|823|824.3|823.4|823.3|822.6|7
1662432300000|2022-09-06 02:45:00|824.1|822.6|823.9|823.3|824.1|823.3|823.8|822.6|5
1662432600000|2022-09-06 02:50:00|823.8|823.2|823.7|823.1|825|824.1|823.7|822.8|22
1662432900000|2022-09-06 02:55:00|823.8|822.8|823.7|823.1|823.8|823.1|823.4|822.5|2
1662433200000|2022-09-06 03:00:00|823.8|822.8|823.4|822.8|824|823.4|823.2|822.6|13
1662433500000|2022-09-06 03:05:00|823.6|823|824.2|823.6|824.3|823.6|823.6|823|13
1662433800000|2022-09-06 03:10:00|824.3|823.3|823.9|823.3|824.3|823.6|823.7|823|1
1662434100000|2022-09-06 03:15:00|824|823|823.7|823.1|824.4|823.3|823.7|822.9|1
1662434400000|2022-09-06 03:20:00|824|823|824|823|824|823.3|823.6|823|30
1662434700000|2022-09-06 03:25:00|823.9|823.3|824.4|823.8|824.5|823.8|823.9|823|3
1662435000000|2022-09-06 03:30:00|824.5|823.5|825|824|825.3|824.6|824.5|823.5|14
1662435300000|2022-09-06 03:35:00|825.1|824.5|825.3|824.3|825.4|824.5|824.6|823.9|16
1662435600000|2022-09-06 03:40:00|825.2|824.2|825|824|825.3|824.3|824.9|824|0
1662435900000|2022-09-06 03:45:00|824.7|824.1|824.2|823.6|825.1|824.3|824.1|823.5|13
1662436200000|2022-09-06 03:50:00|824.5|823.9|823.8|823.2|824.6|824|823.8|823.2|27
1662436500000|2022-09-06 03:55:00|823.4|822.8|822.2|821.6|823.4|822.8|822.2|821.5|14
1662436800000|2022-09-06 04:00:00|822.3|821.3|820.8|820.2|822.3|821.3|820.8|820.2|27
1662437100000|2022-09-06 04:05:00|820.2|819.6|821.2|820.6|821.2|820.6|819.8|819.2|16
1662437400000|2022-09-06 04:10:00|821.1|820.5|820.9|820.3|821.3|820.5|820.8|820.2|2
1662437700000|2022-09-06 04:15:00|821.3|820.7|820.9|820.3|821.3|820.7|820.7|820.1|8
1662438000000|2022-09-06 04:20:00|821|820.4|821.1|820.5|821.1|820.5|821|820.4|0
1662438300000|2022-09-06 04:25:00|821.2|820.6|821.7|821.1|821.8|821.2|821.2|820.6|17
1662438600000|2022-09-06 04:30:00|821.8|821.2|821.8|821.2|821.8|821.2|821.7|821.1|5
1662438900000|2022-09-06 04:35:00|821.7|821.1|821.5|820.5|821.8|821.2|821.3|820.5|10
1662439200000|2022-09-06 04:40:00|820.7|820.1|821.1|820.5|821.1|820.5|820.7|820.1|11
1662439500000|2022-09-06 04:45:00|821.5|820.6|822|821|822.3|821.6|820.9|820.3|10
1662439800000|2022-09-06 04:50:00|821.9|821.3|821.7|821.1|822|821.3|821.7|820.9|1
1662440100000|2022-09-06 04:55:00|821.8|820.8|821.4|820.8|821.8|821.1|821.4|820.8|2
1662440400000|2022-09-06 05:00:00|821.3|820.7|822.1|821.5|822.8|822.1|821.3|820.7|18
1662440700000|2022-09-06 05:05:00|822|821.4|820.9|820.3|822.3|821.7|820.9|820.3|8
1662441000000|2022-09-06 05:10:00|821|820|820.1|819.5|821|820.3|819.8|819.2|19
1662441300000|2022-09-06 05:15:00|819.9|819.3|819|818|820|819.3|818.7|818|25
1662441600000|2022-09-06 05:20:00|818.7|818.1|820.3|819.7|820.3|819.7|818.6|818|8
1662441900000|2022-09-06 05:25:00|820.2|819.6|820.2|819.6|820.3|819.7|820.1|819.3|16
1662442200000|2022-09-06 05:30:00|||||||||1
1662442500000|2022-09-06 05:35:00|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|3
1662442800000|2022-09-06 05:40:00|819.9|819.3|820.2|819.6|820.2|819.6|819.4|818.8|6
1662443100000|2022-09-06 05:45:00|||||||||2
1662443400000|2022-09-06 05:50:00|820|819|820.7|820.1|820.7|820.1|819.4|818.5|10
1662443700000|2022-09-06 05:55:00|821.1|820.5|821.5|820.5|821.5|820.5|820.7|819.8|6
1662444000000|2022-09-06 06:00:00|821.6|820.6|820.5|819.9|821.9|820.6|820.5|819.6|2
1662444300000|2022-09-06 06:05:00|820.3|819.7|820|819.4|820.5|819.9|819.4|818.5|4
1662444600000|2022-09-06 06:10:00|820.3|819.3|820.2|818.7|820.3|819.6|819.4|818.5|3
1662444900000|2022-09-06 06:15:00|820|819|820.2|819.6|820.2|819.6|819.5|818.6|4
1662445200000|2022-09-06 06:20:00|820.5|819.5|821.3|820.3|821.3|820.3|820.2|818.9|9
1662445500000|2022-09-06 06:25:00|821|820|821.3|820.3|821.4|820.6|820.3|819.7|196
1662445800000|2022-09-06 06:30:00|821|820.4|820.5|819.9|821.3|820.4|820.3|819.7|8
1662446100000|2022-09-06 06:35:00|820.3|819.3|821.5|820.9|821.5|820.9|820.2|819.3|6
1662446400000|2022-09-06 06:40:00|821.6|821|821.5|820.5|822.8|821.9|821.2|820.3|11
1662446700000|2022-09-06 06:45:00|821.3|820.3|822.3|821.3|822.4|821.3|821.2|820.3|13
1662447000000|2022-09-06 06:50:00|822.4|820.9|821.5|820.5|822.4|821.1|821.5|820.4|1
1662447300000|2022-09-06 06:55:00|821.6|820.9|821|820.4|821.6|820.9|819.9|819.3|47
1662447600000|2022-09-06 07:00:00|821.3|820.3|821.4|819.9|821.8|821.2|820.2|819.5|30
1662447900000|2022-09-06 07:05:00|821.3|820.3|821|820|821.7|820.8|820.7|819.9|3
1662448200000|2022-09-06 07:10:00|821.2|820.4|821.5|820.9|821.5|820.9|820.8|819.7|6
1662448500000|2022-09-06 07:15:00|822.2|821.6|819.3|818.3|823.8|822.9|819.1|818.3|132
1662448800000|2022-09-06 07:20:00|819.2|818.6|819.5|818.9|819.7|819.1|818.8|818.2|22
1662449100000|2022-09-06 07:25:00|819.3|818.7|819.5|818.9|819.8|819.1|819.1|818.5|14
1662449400000|2022-09-06 07:30:00|819.6|818.6|816.8|816.2|819.8|819.1|816.8|816|75
1662449700000|2022-09-06 07:35:00|816.5|815.9|815.9|815.3|816.9|816.3|815.5|814.8|53
1662450000000|2022-09-06 07:40:00|815.7|815.1|816.2|815.6|817.7|816.9|815.7|815.1|27
1662450300000|2022-09-06 07:45:00|816.5|815.9|813.4|812.8|816.7|816|813.4|812.8|55
1662450600000|2022-09-06 07:50:00|814.1|813.1|815|814.4|815.5|814.9|813.4|812.8|59
1662450900000|2022-09-06 07:55:00|814.9|814.3|815.8|814.8|815.9|815.3|814.9|814.3|41
1662451200000|2022-09-06 08:00:00|815.5|814.9|813.6|813|815.8|815.1|813.6|813|33
1662451500000|2022-09-06 08:05:00|813.7|813.1|816.6|816|817.3|816.4|813.7|812.8|92
1662451800000|2022-09-06 08:10:00|816.7|816.1|816.2|815.6|816.8|816.1|816.2|815.3|10
1662452100000|2022-09-06 08:15:00|816.5|815.5|816.9|816.3|817.1|816.5|815.7|814.8|30
1662452400000|2022-09-06 08:20:00|816.6|816|816.5|815.9|817.3|816.4|816.1|814.9|14
1662452700000|2022-09-06 08:25:00|816.6|815.6|814.5|813.9|816.6|815.6|814.4|813.7|24
1662453000000|2022-09-06 08:30:00|815|814|815.1|814.5|815.2|814.6|813.7|813.1|35
1662453300000|2022-09-06 08:35:00|815|814.4|813.7|813.1|815|814.4|813.5|812.8|33
1662453600000|2022-09-06 08:40:00|813.8|813.2|814.8|813.8|814.8|814.1|813.5|812.9|80
1662453900000|2022-09-06 08:45:00|814.5|813.9|814|813.4|814.8|814|813.5|812.8|41
1662454200000|2022-09-06 08:50:00|814.4|813.8|814.5|813.9|814.5|813.9|813.9|813.3|26
1662454500000|2022-09-06 08:55:00|814.4|813.8|814.2|813.6|814.6|813.9|814.1|813.5|12
1662454800000|2022-09-06 09:00:00|814.4|813.8|810.7|810.1|814.4|813.8|810.5|809.9|141
1662455100000|2022-09-06 09:05:00|810.6|810|811.1|810.1|811.7|811.1|810.2|809.6|41
1662455400000|2022-09-06 09:10:00|810.8|810.2|810.8|810.2|811.3|810.7|810|809.4|46
1662455700000|2022-09-06 09:15:00|810.6|810|810.2|809.6|810.8|810.2|809.1|808.5|58
1662456000000|2022-09-06 09:20:00|809.9|809.3|808.6|808|810|809.4|808.6|808|28
1662456300000|2022-09-06 09:25:00|808.7|808.1|808.8|808.2|809.1|808.5|808.3|807.7|37
1662456600000|2022-09-06 09:30:00|808.5|807.8|807.9|807.3|808.8|808.2|807.6|807|28
1662456900000|2022-09-06 09:35:00|807.8|807.2|807.9|807.3|808.1|807.5|807.8|807.2|9
1662457200000|2022-09-06 09:40:00|807.8|807.2|808.8|808.2|810.3|809.7|806.6|806|187
1662457500000|2022-09-06 09:45:00|808.9|808.3|807|806.4|809|808.3|806.6|806|106
1662457800000|2022-09-06 09:50:00|807.3|806.3|808|807.4|808.1|807.4|807.3|806.3|7
1662458100000|2022-09-06 09:55:00|808.1|807.1|808.5|807.9|808.8|807.9|808|807.1|8
1662458400000|2022-09-06 10:00:00|808.8|807.8|809|808.4|809.1|808.5|807.5|806.9|42
1662458700000|2022-09-06 10:05:00|808.8|808.2|809|808.4|809.6|808.9|808.8|807.8|12
1662459000000|2022-09-06 10:10:00|808.9|808.3|808.9|808.3|809.3|808.7|808.5|807.8|23
1662459300000|2022-09-06 10:15:00|809.1|808.5|809.8|809.2|809.8|809.2|808.5|807.6|17
1662459600000|2022-09-06 10:20:00|809.9|809.3|810.6|810|810.8|810|809.8|809.2|9
1662459900000|2022-09-06 10:25:00|810.8|810.2|809.1|808.5|811.1|810.3|809|808.4|20
1662460200000|2022-09-06 10:30:00|809|808.4|808.3|807.7|809|808.4|807.9|807.3|13
1662460500000|2022-09-06 10:35:00|808.6|807.6|808.6|807.6|809.1|808.1|808.3|807.2|8
1662460800000|2022-09-06 10:40:00|808.7|807.2|807.8|806.8|808.7|807.3|807.1|806.4|6
1662461100000|2022-09-06 10:45:00|807.5|806.9|807.8|807.2|807.8|807.2|807.3|806.6|10
1662461400000|2022-09-06 10:50:00|807.4|806.8|807.3|806.7|807.8|807.2|807.1|806.5|22
1662461700000|2022-09-06 10:55:00|807.4|806.8|807.6|806.6|807.8|807.2|807.4|806.6|10
1662462000000|2022-09-06 11:00:00|807.5|806.9|805.4|804.8|808|807.2|805.4|804.8|57
1662462300000|2022-09-06 11:05:00|803.8|802.8|804.8|804.2|804.9|804.2|803.4|802.8|48
1662462600000|2022-09-06 11:10:00|805|804.4|807.3|806.3|807.4|806.4|804.8|804.1|52
1662462900000|2022-09-06 11:15:00|807|806.4|807|806.4|807.4|806.4|806.8|805.8|14
1662463200000|2022-09-06 11:20:00|807.1|806.1|807.5|806.9|807.9|807.3|807.1|806.1|15
1662463500000|2022-09-06 11:25:00|807.6|807|808.8|808.2|808.9|808.3|807.6|807|36
1662463800000|2022-09-06 11:30:00|808.9|807.9|809.1|808.5|809.6|808.9|808.8|807.8|55
1662464100000|2022-09-06 11:35:00|809.5|808.9|810.5|809.9|810.9|810.3|809.4|808.8|142
1662464400000|2022-09-06 11:40:00|810.6|809.6|813.1|812.5|813.4|812.8|810.5|809.6|136
1662464700000|2022-09-06 11:45:00|813|812.4|814|813.4|814|813.4|812.3|811.6|80
1662465000000|2022-09-06 11:50:00|814.3|813.7|815.1|814.1|816.1|815.5|813.6|812.8|48
1662465300000|2022-09-06 11:55:00|814.7|813.9|813.1|812.5|814.9|814.1|813.1|812.5|100
1662465600000|2022-09-06 12:00:00|813.2|812.6|812.2|811.6|813.4|812.8|809.9|809.3|307
1662465900000|2022-09-06 12:05:00|812.3|811.7|813.6|813|814.1|813.4|812.1|811.5|180
1662466200000|2022-09-06 12:10:00|813.5|812.9|815.1|814.5|815.8|815.2|813.4|812.8|199
1662466500000|2022-09-06 12:15:00|814.6|814|816.3|815.3|817.6|817|814.6|814|123
1662466800000|2022-09-06 12:20:00|815.9|815.5|816.6|816|817.1|816.5|815.9|814.9|74
1662467100000|2022-09-06 12:25:00|816.9|816.3|817.2|816.6|817.5|816.9|816.2|815.6|41
1662467400000|2022-09-06 12:30:00|817.1|816.5|817.2|816.6|817.6|816.6|814.5|813.9|164
1662467700000|2022-09-06 12:35:00|817.1|816.5|817.1|816.5|818.1|817.5|817.1|816.5|98
1662468000000|2022-09-06 12:40:00|818.1|817.5|816.8|816.2|819.4|818.6|816.7|816.1|187
1662471000000|2022-09-06 13:30:00|813.3|812.3|814.4|813.8|816.9|815.9|808.3|807.2|1084
1662471300000|2022-09-06 13:35:00|814.2|813.6|814.4|813.8|816.7|816.1|813.4|812.8|343
1662471600000|2022-09-06 13:40:00|814.1|813.5|814.5|813.9|815.8|815.2|812.4|811.8|402
1662471900000|2022-09-06 13:45:00|814.6|814|813|812.4|814.7|814.1|809.5|808.9|581
1662472200000|2022-09-06 13:50:00|813.1|812.5|815.6|815|816.2|815.6|812.7|812.1|603
1662472500000|2022-09-06 13:55:00|815.5|814.9|818.6|818|819.2|818.6|815.5|814.9|426
1662472800000|2022-09-06 14:00:00|818.4|817.8|816.3|815.7|819.3|818.7|816.1|815.5|397
1662473100000|2022-09-06 14:05:00|816.1|815.5|817.4|816.8|818.8|818.2|816.1|815.5|327
1662473400000|2022-09-06 14:10:00|817.6|817|817.6|817|817.9|817.3|815.6|815|361
1662473700000|2022-09-06 14:15:00|817.3|816.7|815.6|815|817.6|817|815.4|814.8|350
1662474000000|2022-09-06 14:20:00|815.4|814.8|816.1|815.5|816.4|815.8|815.1|814.5|149
1662474300000|2022-09-06 14:25:00|816.2|815.6|819.9|819.3|820.8|820.2|816.2|815.6|518
1662474600000|2022-09-06 14:30:00|819.4|818.8|817.2|816.6|819.6|819|817.1|816.5|217
1662474900000|2022-09-06 14:35:00|817.3|816.7|813.3|812.7|817.3|816.7|813.1|812.5|409
1662475200000|2022-09-06 14:40:00|813.4|812.8|813.3|812.7|815.3|814.7|813.1|812.5|226
1662475500000|2022-09-06 14:45:00|813.1|812.5|812.8|812.2|813.2|812.6|810.6|810|361
1662475800000|2022-09-06 14:50:00|812.9|812.3|812.3|811.7|813.7|813.1|810.8|810.2|252
1662476100000|2022-09-06 14:55:00|812.2|811.6|812.2|811.6|812.8|812.2|810.2|809.6|271
1662476400000|2022-09-06 15:00:00|812.1|811.5|811.3|810.7|812.9|812.3|810.1|809.5|179
1662476700000|2022-09-06 15:05:00|811.2|810.6|812.8|812.2|813.6|813|810.6|810|323
1662477000000|2022-09-06 15:10:00|812.7|812.1|809.2|808.6|813.1|812.5|808.6|808|410
1662477300000|2022-09-06 15:15:00|809.1|808.5|810.6|810|810.8|810.2|809.1|808.5|183
1662477600000|2022-09-06 15:20:00|810.5|809.9|808.2|807.6|810.6|810|808.1|807.5|232
1662477900000|2022-09-06 15:25:00|808.1|807.5|809.7|809.1|809.8|809.2|806.8|806.2|218
1662478200000|2022-09-06 15:30:00|809.6|809|812.7|812.1|813.2|812.6|809.1|808.5|226
1662478500000|2022-09-06 15:35:00|812.8|812.2|811.1|810.5|813.3|812.7|811.1|810.5|134
1662478800000|2022-09-06 15:40:00|810.8|810.2|814.8|814.2|814.8|814.2|810.8|810.2|266
1662479100000|2022-09-06 15:45:00|814.9|814.3|813.3|812.7|815.3|814.7|812.8|812.2|193
1662479400000|2022-09-06 15:50:00|813.4|812.8|814.4|813.8|814.8|814.2|812.5|811.9|135
1662479700000|2022-09-06 15:55:00|814.5|813.9|814.2|813.6|816|815.4|814|813.4|211
1662480000000|2022-09-06 16:00:00|814.3|813.7|814.7|814.1|816.5|815.9|813.2|812.6|234
1662480300000|2022-09-06 16:05:00|814.9|814.3|817.8|817.2|818.2|817.6|814.4|813.8|394
1662480600000|2022-09-06 16:10:00|817.7|817.1|815.8|815.2|817.8|817.2|815.6|815|192
1662480900000|2022-09-06 16:15:00|815.4|814.8|817.2|816.6|817.8|817.2|815.4|814.8|286
1662481200000|2022-09-06 16:20:00|817.1|816.5|818.5|817.9|819.6|819|816.5|815.9|223
1662481500000|2022-09-06 16:25:00|818.3|817.7|816.8|816.2|818.4|817.8|815.8|815.2|228
1662481800000|2022-09-06 16:30:00|816.5|815.9|815.9|815.3|817.5|816.9|815.8|815.2|96
1662482100000|2022-09-06 16:35:00|816|815.4|817.8|817.2|817.8|817.2|815.8|815.2|159
1662482400000|2022-09-06 16:40:00|817.7|817.1|818|817.4|819.3|818.7|816.8|816.2|273
1662482700000|2022-09-06 16:45:00|818.1|817.5|819.8|819.2|820.1|819.5|818.1|817.5|141
1662483000000|2022-09-06 16:50:00|820|819.4|820|819.4|820|819.4|819.1|818.5|111
1662483300000|2022-09-06 16:55:00|819.9|819.3|818.4|817.8|819.9|819.3|817.9|817.3|221
1662483600000|2022-09-06 17:00:00|818.3|817.7|818.7|818.1|819.1|818.5|817.8|817.2|207
1662483900000|2022-09-06 17:05:00|818.6|818|818.9|818.3|819.1|818.5|817.9|817.3|273
1662484200000|2022-09-06 17:10:00|818.8|818.2|818.4|817.8|819.1|818.5|818.3|817.7|167
1662484500000|2022-09-06 17:15:00|818.3|817.7|819.3|818.7|819.5|818.9|817.9|817.3|71
1662484800000|2022-09-06 17:20:00|819.2|818.6|819.8|819.2|819.9|819.3|818.4|817.8|121
1662485100000|2022-09-06 17:25:00|819.7|819.1|818.1|817.5|819.8|819.2|817.8|817.2|138
1662485400000|2022-09-06 17:30:00|818|817.4|818.3|817.7|818.8|818.2|817.8|817.2|241
1662485700000|2022-09-06 17:35:00|818.1|817.5|820.6|820|820.8|820.2|818|817.4|309
1662486000000|2022-09-06 17:40:00|820.8|820.2|820.8|820.2|821.3|820.7|819.5|818.9|360
1662486300000|2022-09-06 17:45:00|820.6|820|820.1|819.5|821.7|821.1|820|819.4|328
1662486600000|2022-09-06 17:50:00|820.3|819.7|820.2|819.6|820.5|819.9|819|818.4|190
1662486900000|2022-09-06 17:55:00|820.3|819.7|818.6|818|820.9|820.3|818.3|817.7|195
1662487200000|2022-09-06 18:00:00|818.8|818.2|816.8|816.2|819|818.4|816.6|816|575
1662487500000|2022-09-06 18:05:00|816.7|816.1|818.8|818.2|818.8|818.2|816.6|816|470
1662487800000|2022-09-06 18:10:00|818.9|818.3|819.3|818.7|819.5|818.9|817.5|816.9|1093
1662488100000|2022-09-06 18:15:00|819.4|818.8|822|821|822.5|821.7|819|818.4|333
1662508800000|2022-09-07 00:00:00|818.5|817.5|815.7|815.1|818.5|817.5|815.4|814.8|143
1662509100000|2022-09-07 00:05:00|815.9|815.3|818.2|817.6|818.3|817.7|815.9|815.3|55
1662509400000|2022-09-07 00:10:00|818.1|817.5|817.2|816.6|818.3|817.6|816.6|816|52
1662509700000|2022-09-07 00:15:00|817|816|813.7|813.1|817|816.4|813.7|812.4|70
1662510000000|2022-09-07 00:20:00|813.4|812.8|813.5|812.5|813.8|813.2|813.2|812.5|20
1662510300000|2022-09-07 00:25:00|813.4|812.8|813.4|812.8|813.5|812.8|813.4|812.5|0
1662510600000|2022-09-07 00:30:00|813.5|812.5|813.4|812.8|813.5|812.8|812.7|811.8|41
1662510900000|2022-09-07 00:35:00|813.6|813|813.5|812.9|813.6|813|813.2|812.5|16
1662511200000|2022-09-07 00:40:00|813.4|812.8|812.7|812.1|813.4|812.8|812.5|811.8|11
1662511500000|2022-09-07 00:45:00|812.8|811.8|813.5|812.5|813.6|813|812.5|811.7|19
1662511800000|2022-09-07 00:50:00|813.6|812.9|814.2|813.6|814.5|813.6|813.5|812.8|24
1662512100000|2022-09-07 00:55:00|814.1|813.5|814.3|813.7|814.3|813.7|813|812.3|153
1662512400000|2022-09-07 01:00:00|814.5|813.9|813.3|812.3|814.7|814.1|812.7|812|85
1662512700000|2022-09-07 01:05:00|813|812.4|812.5|811.9|813|812.4|812.2|811.5|7
1662513000000|2022-09-07 01:10:00|812.3|811.7|813.5|812.5|813.5|812.6|811.3|810.7|65
1662513300000|2022-09-07 01:15:00|813.2|812.6|813.2|812.6|813.6|813|813.1|812.5|2
1662513600000|2022-09-07 01:20:00|813.1|812.5|814.7|814.1|815|814.2|813.1|812.5|19
1662513900000|2022-09-07 01:25:00|815|814|814.7|814.1|815|814.1|814.2|813.4|7
1662514200000|2022-09-07 01:30:00|814.8|813.8|813.8|813.2|814.9|813.9|813.6|813|15
1662514500000|2022-09-07 01:35:00|813.7|813.1|812.8|811.8|813.8|813.2|812.5|811.5|26
1662514800000|2022-09-07 01:40:00|812.5|811.9|812.2|811.6|812.5|811.9|811.6|811|15
1662515100000|2022-09-07 01:45:00|812.1|811.5|812.2|811.6|812.3|811.6|812|811.3|1
1662515400000|2022-09-07 01:50:00|812.1|811.5|812.8|811.8|812.8|812.1|812.1|811.5|6
1662515700000|2022-09-07 01:55:00|812.5|811.9|813.2|812.6|813.2|812.6|812.1|811.5|22
1662516000000|2022-09-07 02:00:00|813.5|812.5|812.7|812.1|813.5|812.9|812.7|812.1|10
1662516300000|2022-09-07 02:05:00|812.9|812.3|812.8|811.8|813|812.3|812.5|811.8|6
1662516600000|2022-09-07 02:10:00|812.5|811.9|812.5|811.5|812.8|812.1|812.2|811.5|0
1662516900000|2022-09-07 02:15:00|812.2|811.6|813|812.4|813|812.4|812.1|811.5|13
1662517200000|2022-09-07 02:20:00|812.9|812.3|813|812.4|813.3|812.4|812.8|812.2|2
1662517500000|2022-09-07 02:25:00|812.8|812.2|813.1|812.5|813.1|812.5|812.5|811.8|10
1662517800000|2022-09-07 02:30:00|813.6|812.6|813.1|812.5|813.6|812.6|812.6|812|13
1662518100000|2022-09-07 02:35:00|813.2|812.6|813.3|812.3|813.3|812.6|812.7|812|2
1662518400000|2022-09-07 02:40:00|813|812.4|813.1|812.5|813.1|812.5|812.7|812|0
1662518700000|2022-09-07 02:45:00|813|812.4|813.2|812.6|813.3|812.6|813|812|3
1662519000000|2022-09-07 02:50:00|813.1|812.5|813|812.4|813.6|812.9|812.9|812.1|6
1662519300000|2022-09-07 02:55:00|813.1|812.1|812.8|812.2|813.3|812.6|812.7|812|10
1662519600000|2022-09-07 03:00:00|812.7|812.1|813.2|812.6|813.3|812.6|812.5|811.8|4
1662519900000|2022-09-07 03:05:00|813.5|812.9|813.3|812.3|813.8|812.9|813.2|812.3|11
1662520200000|2022-09-07 03:10:00|813.2|812.6|813|812.4|813.3|812.6|812.6|812|6
1662520500000|2022-09-07 03:15:00|812.9|812.3|813|812.4|813.3|812.6|812.5|811.8|4
1662520800000|2022-09-07 03:20:00|813.2|812.6|813|812|813.3|812.6|812.7|812|4
1662521100000|2022-09-07 03:25:00|813.1|812.1|812.5|811.9|813.1|812.1|812.5|811.5|6
1662521400000|2022-09-07 03:30:00|812.6|811.6|812.5|811.9|812.6|811.9|812.5|811.5|6
1662521700000|2022-09-07 03:35:00|812.6|811.6|812.6|811.6|812.6|811.9|812.5|811.5|12
1662522000000|2022-09-07 03:40:00|812.8|811.8|812.6|811.6|812.9|812|812.5|811.4|2
1662522300000|2022-09-07 03:45:00|813.5|812.9|813|812.4|814.1|813.5|812.9|812.3|16
1662522600000|2022-09-07 03:50:00|813.1|812.1|813|812.4|813.1|812.4|812.7|812.1|4
1662522900000|2022-09-07 03:55:00|812.8|812.2|813.2|812.6|813.2|812.6|812.6|812|3
1662523200000|2022-09-07 04:00:00|813.1|812.5|813|812.4|813.1|812.5|812.7|812.1|2
1662523500000|2022-09-07 04:05:00|812.9|812.3|813.3|812.3|813.3|812.6|812.7|812.1|1
1662524100000|2022-09-07 04:15:00|813|812.4|813.2|812.6|813.3|812.6|812.7|812.1|0
1662524400000|2022-09-07 04:20:00|813.1|812.5|812.6|811.6|813.2|812.6|812.6|811.4|27
1662524700000|2022-09-07 04:25:00|812.5|811.9|812.5|811.9|812.8|811.9|812.5|811.8|5
1662525000000|2022-09-07 04:30:00|813|812.4|814|813.4|814.7|813.6|812.7|812.1|18
1662525300000|2022-09-07 04:35:00|814.3|813.3|814.7|814.1|815.6|814.6|814|813.3|28
1662525600000|2022-09-07 04:40:00|815.1|814|815.1|814.1|815.1|814.1|814.7|813.9|0
1662525900000|2022-09-07 04:45:00|814.7|814|814.7|814.1|815.1|814.1|814.6|813.8|5
1662526200000|2022-09-07 04:50:00|814.6|814|814|813.4|814.6|814|814|813.4|5
1662526500000|2022-09-07 04:55:00|813.9|813.3|813.5|812.9|813.9|813.3|813.5|812.9|5
1662526800000|2022-09-07 05:00:00|813.6|812.6|814|813.4|814.3|813.6|813.2|812.6|17
1662527100000|2022-09-07 05:05:00|814.3|813.3|814.3|813.3|814.7|813.6|813.7|812.9|13
1662527400000|2022-09-07 05:10:00|814|813.4|813.9|813.3|814.3|813.4|813.9|813.3|0
1662527700000|2022-09-07 05:15:00|814.2|813.6|814.2|813.6|814.6|813.8|814|813.3|2
1662528000000|2022-09-07 05:20:00|814.6|813.9|814.5|813.9|814.6|813.9|814.2|813.9|1
1662528300000|2022-09-07 05:25:00|814.3|813.7|814.2|813.6|814.6|813.7|814|813.3|2
1662528600000|2022-09-07 05:30:00|814.6|813.9|814.7|814.1|814.8|814.1|814.5|813.6|1
1662528900000|2022-09-07 05:35:00|814.8|814.2|815.2|813.7|815.2|814.4|814.7|813.7|2
1662529200000|2022-09-07 05:40:00|814.9|813.9|814.8|813.8|815.2|814.1|814.7|813.6|0
1662529500000|2022-09-07 05:45:00|814.7|814.2|815|814.4|815.4|814.8|814.7|814.1|16
1662529800000|2022-09-07 05:50:00|815.1|814.1|815.3|814.3|815.3|814.7|814.8|814.1|7
1662530100000|2022-09-07 05:55:00|815|814.4|815.3|814.7|815.3|814.7|815|814.1|2
1662530400000|2022-09-07 06:00:00|815|814.3|815.1|814.5|815.3|814.6|815|814.3|0
1662530700000|2022-09-07 06:05:00|815.2|814.6|815.8|815.2|815.8|815.2|814.9|814.3|11
1662531000000|2022-09-07 06:10:00|815.5|814.9|815.5|814.9|816.1|815.4|815.5|814.8|11
1662531300000|2022-09-07 06:15:00|816.1|815.1|816.1|815.1|816.5|815.7|815.2|814.5|48
1662531600000|2022-09-07 06:20:00|816.5|815.9|819.3|818.3|820.1|819.4|816.2|815.2|143
1662531900000|2022-09-07 06:25:00|819.8|818.8|819.1|818.1|820.4|819.8|818.8|817.7|37
1662532200000|2022-09-07 06:30:00|819.3|818.3|819.3|818.3|820.4|819.4|819.3|817.9|22
1662532500000|2022-09-07 06:35:00|819.5|818.7|818.8|817.8|819.6|818.9|818.5|817.8|15
1662532800000|2022-09-07 06:40:00|818.7|818.1|816.6|816|819|818.4|816|815.2|70
1662533100000|2022-09-07 06:45:00|816.5|815.9|818|817.4|818.6|818|816.5|815.9|53
1662533400000|2022-09-07 06:50:00|818.5|817.9|820.8|819.8|821.8|821|818.5|817.6|120
1662533700000|2022-09-07 06:55:00|820.7|820.1|821.1|820.1|821.6|821|820|819.2|35
1662534000000|2022-09-07 07:00:00|821|820.4|819|818.4|821.5|820.9|818.9|817.9|29
1662534300000|2022-09-07 07:05:00|819.1|818.5|824.8|824.2|825.6|824.9|819|818.3|208
1662534600000|2022-09-07 07:10:00|824.4|823.8|830.5|829.9|831.2|830.1|823.5|822.6|306
1662534900000|2022-09-07 07:15:00|830.6|830|829.7|829.1|831.1|830.5|829.6|828.9|290
1662535200000|2022-09-07 07:20:00|829.6|829|831.1|830.5|831.6|831|829.6|829|164
1662535500000|2022-09-07 07:25:00|831.2|830.6|833.7|833.1|833.8|833.2|831.2|830.6|147
1662535800000|2022-09-07 07:30:00|834.3|833.7|833.2|832.6|834.5|833.9|833.1|832.3|277
1662536100000|2022-09-07 07:35:00|833.3|832.7|838.2|837.6|838.3|837.7|832.8|832.2|440
1662536400000|2022-09-07 07:40:00|838.3|837.7|838.1|837.5|838.8|838.1|836.5|835.8|121
1662536700000|2022-09-07 07:45:00|838.2|837.6|839.1|838.5|839.1|838.5|838|837.4|84
1662537000000|2022-09-07 07:50:00|839|838.4|840.5|839.9|841.7|840.9|839|838.4|156
1662537300000|2022-09-07 07:55:00|840.6|840|844.1|843.5|845.7|844.8|840.5|839.9|331
1662537600000|2022-09-07 08:00:00|844|843.4|844.7|843.7|845.9|845|844|843.4|233
1662537900000|2022-09-07 08:05:00|844.6|844|845.7|845.1|845.7|845.1|844|843.4|203
1662538200000|2022-09-07 08:10:00|845.5|844.9|845.9|845.3|846.1|845.5|843.5|842.9|159
1662538500000|2022-09-07 08:15:00|846|845.4|847.2|846.6|847.2|846.6|845.5|844.9|167
1662538800000|2022-09-07 08:20:00|847.4|846.8|849.1|848.5|849.2|848.6|847.1|846.4|438
1662539100000|2022-09-07 08:25:00|849.2|848.6|847.8|847.2|850.2|849.6|847.4|846.8|193
1662539400000|2022-09-07 08:30:00|847.7|847.1|847.4|846.8|848.1|847.5|846.9|846.3|73
1662539700000|2022-09-07 08:35:00|847.8|847.2|845.5|844.9|848.1|847.2|845.5|844.9|153
1662540000000|2022-09-07 08:40:00|845.4|844.8|845.3|844.7|846.4|845.7|845.2|844.6|134
1662540300000|2022-09-07 08:45:00|845.4|844.8|840.6|840|845.4|844.8|840.3|839.3|606
1662540600000|2022-09-07 08:50:00|840.8|840.2|843.4|842.8|844.4|843.5|840.1|839.5|419
1662540900000|2022-09-07 08:55:00|843.6|843|844.3|843.7|845.7|845.1|843.5|842.8|162
1662541200000|2022-09-07 09:00:00|844.4|843.8|845.1|844.5|846.8|845.7|844.3|843.7|270
1662541500000|2022-09-07 09:05:00|845|844.4|846.3|845.7|846.9|846.2|844.6|843.9|94
1662541800000|2022-09-07 09:10:00|846.6|845.6|846.1|845.5|847.2|846.6|845.7|845.1|99
1662542100000|2022-09-07 09:15:00|846.2|845.6|846.8|846.2|849.1|848.4|845.9|845.3|138
1662542400000|2022-09-07 09:20:00|846.5|845.9|846|845.4|846.8|846.2|845.6|845|64
1662542700000|2022-09-07 09:25:00|845.9|845.3|847.9|847.3|849|848.4|845.9|845.3|182
1662543000000|2022-09-07 09:30:00|848.1|847.5|846.6|845.6|848.8|847.9|846.2|845.6|100
1662543300000|2022-09-07 09:35:00|846.5|845.9|847.3|846.7|847.9|847.2|846.5|845.9|56
1662543600000|2022-09-07 09:40:00|847.2|846.6|846.4|845.8|847.4|846.8|846.1|845.5|59
1662543900000|2022-09-07 09:45:00|846.5|845.9|847.8|847.2|848.6|847.7|846.2|845.6|94
1662544200000|2022-09-07 09:50:00|847.9|847.3|848.8|848.2|848.8|848.2|847.7|847.1|34
1662544500000|2022-09-07 09:55:00|848.6|847.6|848.2|847.6|849.1|848.5|847.9|847.2|95
1662544800000|2022-09-07 10:00:00|848|847.4|852.6|851.6|855.5|854.9|848|847.4|420
1662545100000|2022-09-07 10:05:00|852.3|851.7|851.7|851.1|853.9|853.3|851.7|851.1|189
1662545400000|2022-09-07 10:10:00|851.6|851|852.7|852.1|853.1|852.4|851.4|850.8|81
1662545700000|2022-09-07 10:15:00|852.6|852|854.9|854.3|855.4|854.8|852.6|852|160
1662546000000|2022-09-07 10:20:00|854.6|854|853.5|852.9|855.1|854.3|853.4|852.8|98
1662546300000|2022-09-07 10:25:00|853.4|852.8|852|851.4|853.6|853|851.6|851|140
1662546600000|2022-09-07 10:30:00|852.1|851.5|851.5|850.9|853.3|852.4|850.4|849.8|164
1662546900000|2022-09-07 10:35:00|850.9|850.3|851.6|851|851.6|851|850.4|849.6|71
1662547200000|2022-09-07 10:40:00|852|851.4|851.3|850.7|852.3|851.5|851.2|850.6|35
1662547500000|2022-09-07 10:45:00|851.4|850.8|850.8|850.2|851.4|850.8|850.1|849.5|52
1662547800000|2022-09-07 10:50:00|850.7|850.1|853.1|852.5|854.3|853.4|850.7|850.1|104
1662548100000|2022-09-07 10:55:00|852.8|852.2|853.3|852.7|853.6|853|852.2|851.6|80
1662548400000|2022-09-07 11:00:00|853.6|852.6|851|850.4|854.1|853.2|851|850.4|110
1662548700000|2022-09-07 11:05:00|851.2|850.6|850.9|849.9|851.6|851|849.8|849.1|181
1662549000000|2022-09-07 11:10:00|850.6|850|851.5|850.9|852.5|851.9|850.5|849.7|52
1662549300000|2022-09-07 11:15:00|851|850.4|851.8|851.2|852.6|851.7|850.9|850.3|376
1662549600000|2022-09-07 11:20:00|851.9|850.9|852|851.4|852.6|851.8|851.7|850.9|109
1662549900000|2022-09-07 11:25:00|851.9|851.3|853.8|853.2|854.7|854.1|851.9|851.3|155
1662550200000|2022-09-07 11:30:00|853.9|853.3|853.3|852.7|854.4|853.6|852.7|852.1|72
1662550500000|2022-09-07 11:35:00|853.4|852.8|850.3|849.7|853.4|852.8|849.9|849.3|106
1662550800000|2022-09-07 11:40:00|850.5|849.9|849.9|849.3|850.6|850|849.7|848.9|81
1662551100000|2022-09-07 11:45:00|849.8|849.2|849.1|848.5|850.4|849.8|848.7|848.1|154
1662551400000|2022-09-07 11:50:00|849.2|848.6|849.7|848.7|850.7|850|849|848.3|107
1662551700000|2022-09-07 11:55:00|849.6|849|848.1|847.5|850.3|849|848|847.4|59
1662552000000|2022-09-07 12:00:00|848.9|847.9|850.4|849.8|851.1|850.5|848.8|847.9|157
1662552300000|2022-09-07 12:05:00|849.9|848.9|849.1|848.5|850|849.4|848|847.4|272
1662552600000|2022-09-07 12:10:00|849.4|848.8|849.6|849|849.7|849.1|848.1|847.5|133
1662552900000|2022-09-07 12:15:00|849.5|848.9|849.9|849.3|850.6|850|849.1|848.5|149
1662553200000|2022-09-07 12:20:00|850|849.4|851.2|850.6|852.2|851.3|849.6|849|232
1662553500000|2022-09-07 12:25:00|851.7|850.7|852.8|852.2|852.8|852.2|850.8|850.2|170
1662553800000|2022-09-07 12:30:00|852.7|852.1|850|849.4|853.2|852.6|850|849.4|126
1662554100000|2022-09-07 12:35:00|849.9|849.3|849.5|848.9|850|849.4|848.3|847.6|71
1662554400000|2022-09-07 12:40:00|849.4|848.4|849.6|849|850.7|850|849.3|848.4|92
1662557400000|2022-09-07 13:30:00|847.4|846.8|853.5|852.9|854|853.4|846.7|846.1|2149
1662557700000|2022-09-07 13:35:00|854|853.4|863.1|862.5|864|863.4|852.4|851.8|2476
1662558000000|2022-09-07 13:40:00|863.3|862.7|865.9|865.3|867.8|867.2|863.3|862.7|1676
1662558300000|2022-09-07 13:45:00|865.7|865.1|864.2|863.6|866.6|866|861.5|860.9|1405
1662558600000|2022-09-07 13:50:00|864.4|863.8|869.4|868.8|871.4|870.8|864.3|863.7|1115
1662558900000|2022-09-07 13:55:00|869.5|868.9|865.7|865.1|871.4|870.8|865.5|864.9|938
1662559200000|2022-09-07 14:00:00|865.4|864.8|866.4|865.8|866.9|866.3|863.4|862.8|1336
1662559500000|2022-09-07 14:05:00|866.7|866.1|869.4|868.8|869.7|869.1|865.6|865|922
1662559800000|2022-09-07 14:10:00|869.6|869|868.4|867.8|870.4|869.8|867.2|866.6|742
1662560100000|2022-09-07 14:15:00|868.2|867.6|874.8|874.2|875.1|874.5|867.1|866.5|1335
1662560400000|2022-09-07 14:20:00|874.6|874|872.2|871.6|875.3|874.7|870.7|870.1|649
1662560700000|2022-09-07 14:25:00|872.3|871.7|870.6|870|873.6|873|868.8|868.2|703
1662561000000|2022-09-07 14:30:00|870.7|870.1|870.8|870.2|872.8|872.2|868.5|867.9|799
1662561300000|2022-09-07 14:35:00|871|870.4|872.7|872.1|872.7|872.1|868.8|868.2|701
1662561600000|2022-09-07 14:40:00|872.6|872|869.1|868.5|873.5|872.9|868.3|867.7|662
1662561900000|2022-09-07 14:45:00|869.3|868.7|864.6|864|869.3|868.7|864.1|863.5|639
1662562200000|2022-09-07 14:50:00|864.8|864.2|864.2|863.6|866.4|865.8|862.2|861.6|1007
1662562500000|2022-09-07 14:55:00|864.3|863.7|863.4|862.8|865|864.4|862.6|862|559
1662562800000|2022-09-07 15:00:00|863.6|863|865.1|864.5|866.1|865.5|862.6|862|698
1662563100000|2022-09-07 15:05:00|865.3|864.7|864.8|864.2|866.1|865.5|864.6|864|656
1662563400000|2022-09-07 15:10:00|865|864.4|861.1|860.5|865.2|864.6|860.9|860.3|653
1662563700000|2022-09-07 15:15:00|861.2|860.6|856.6|856|861.6|861|855.9|855.3|909
1662564000000|2022-09-07 15:20:00|856.7|856.1|857|856.4|860.1|859.5|856.6|856|555
1662564300000|2022-09-07 15:25:00|856.9|856.3|851.3|850.7|858.5|857.9|851.3|850.7|784
1662564600000|2022-09-07 15:30:00|851.4|850.8|850.2|849.6|853.1|852.5|850.1|849.5|751
1662564900000|2022-09-07 15:35:00|850.1|849.5|851.4|850.8|853.5|852.9|848.8|848.2|645
1662565200000|2022-09-07 15:40:00|851.3|850.7|847.4|846.8|851.6|851|846.9|846.3|398
1662565500000|2022-09-07 15:45:00|847.5|846.9|841.3|840.7|848.3|847.7|841.1|840.5|897
1662565800000|2022-09-07 15:50:00|841.2|840.6|843.9|843.3|846.7|846.1|839.9|839.3|1184
1662566100000|2022-09-07 15:55:00|844|843.4|845.3|844.7|846.9|846.3|842.8|842.2|437
1662566400000|2022-09-07 16:00:00|844.9|844.3|842.9|842.3|844.9|844.3|838.4|837.8|906
1662566700000|2022-09-07 16:05:00|843.1|842.5|842.8|842.2|846.3|845.7|841.9|841.3|424
1662567000000|2022-09-07 16:10:00|842.9|842.3|844.7|844.1|845.6|845|842.3|841.7|300
1662567300000|2022-09-07 16:15:00|844.6|844|845.5|844.9|846.3|845.7|844.3|843.7|387
1662567600000|2022-09-07 16:20:00|845.4|844.8|848.1|847.5|848.2|847.5|844.2|843.6|354
1662567900000|2022-09-07 16:25:00|847.9|847.3|848.4|847.8|848.4|847.8|843.9|843.3|486
1662568200000|2022-09-07 16:30:00|848.3|847.7|848.1|847.5|849.3|848.7|847|846.4|412
1662568500000|2022-09-07 16:35:00|847.9|847.3|848.2|847.6|848.4|847.8|847|846.4|171
1662568800000|2022-09-07 16:40:00|848|847.4|848.7|848.1|849.8|849.2|847.7|847.1|211
1662569100000|2022-09-07 16:45:00|848.8|848.2|843.1|842.5|848.9|848.3|843|842.4|262
1662569400000|2022-09-07 16:50:00|843.2|842.6|844.9|844.3|845.6|845|842.2|841.6|220
1662569700000|2022-09-07 16:55:00|844.8|844.2|846.3|845.7|848.2|847.6|844.7|844.1|342
1662570000000|2022-09-07 17:00:00|846.4|845.8|847.7|847.1|848.8|848.2|846.4|845.8|251
1662570300000|2022-09-07 17:05:00|847.8|847.2|848.6|848|849|848.4|847.7|847.1|113
1662570600000|2022-09-07 17:10:00|848.7|848.1|851|850.4|851|850.4|848|847.4|204
1662570900000|2022-09-07 17:15:00|850.7|850.1|850.2|849.6|852|851.4|850.2|849.6|217
1662571200000|2022-09-07 17:20:00|850.5|849.9|851.2|850.6|851.5|850.9|849.9|849.3|153
1662571500000|2022-09-07 17:25:00|851.3|850.7|850.2|849.6|851.4|850.8|849.4|848.8|279
1662571800000|2022-09-07 17:30:00|850|849.4|849.4|848.8|851.2|850.6|849.4|848.8|157
1662572100000|2022-09-07 17:35:00|849.2|848.6|849.7|849.1|850.7|850.1|848.8|848.2|189
1662572400000|2022-09-07 17:40:00|849.4|848.8|848.7|848.1|850.4|849.8|848.2|847.6|180
1662572700000|2022-09-07 17:45:00|848.9|848.3|847.5|846.9|848.9|848.3|847.2|846.6|206
1662573000000|2022-09-07 17:50:00|847.2|846.6|847.7|847.1|849.1|848.5|847.2|846.6|211
1662573300000|2022-09-07 17:55:00|848.2|847.6|847.3|846.7|848.7|848.1|847.3|846.7|163
1662573600000|2022-09-07 18:00:00|847.5|846.9|847.5|846.9|848.7|848.1|847.5|846.9|369
1662573900000|2022-09-07 18:05:00|847.3|846.7|846.7|846.1|848|847.4|845.9|845.3|501
1662574200000|2022-09-07 18:10:00|846.6|846|845.9|845.3|847.7|847.1|844.8|844.2|1347
1662574500000|2022-09-07 18:15:00|845.8|845.2|843.7|842.7|846.5|845.9|842.5|841.9|1035
1662595200000|2022-09-08 00:00:00|840.8|839.8|841.9|841.3|843.6|842.9|840.1|839.4|194
1662595500000|2022-09-08 00:05:00|841.8|841.2|841.9|841.3|842.2|841.3|840.4|839.7|42
1662595800000|2022-09-08 00:10:00|842.4|841.8|843.2|842.2|843.5|842.9|842.4|841.8|67
1662596100000|2022-09-08 00:15:00|842.9|842.3|844.2|843.2|845.3|844.7|842.9|842.2|49
1662596400000|2022-09-08 00:20:00|844.3|842.8|843.8|842.3|844.4|843.2|843.1|842.1|13
1662596700000|2022-09-08 00:25:00|843.7|842.7|844.5|843.5|844.9|843.6|843.4|842.7|17
1662597000000|2022-09-08 00:30:00|844.2|843.9|844.3|843.7|844.5|843.9|843.8|843.2|8
1662597300000|2022-09-08 00:35:00|844.2|843.6|844.2|843.2|844.4|843.6|843.5|842.3|28
1662597600000|2022-09-08 00:40:00|844.1|843.5|844.2|843.6|844.3|843.7|844.1|843.5|2
1662597900000|2022-09-08 00:45:00|844.6|844|845.2|844.6|845.2|844.6|844.6|844|18
1662598200000|2022-09-08 00:50:00|845.5|844.5|846.4|845.8|846.7|846.1|845.4|844.5|59
1662598500000|2022-09-08 00:55:00|846.8|846.2|847.7|846.7|848.2|847.6|846.8|846.2|88
1662598800000|2022-09-08 01:00:00|847.8|847.2|850.2|849.6|850.5|849.6|847.7|847.1|35
1662599100000|2022-09-08 01:05:00|849.9|849.3|850.3|849.7|850.5|849.9|848.7|848|59
1662599400000|2022-09-08 01:10:00|850.4|849.8|850.4|849.8|850.5|849.9|849.4|848.7|21
1662599700000|2022-09-08 01:15:00|850.3|849.7|850.2|849.6|850.7|850.1|849.4|848.8|30
1662600000000|2022-09-08 01:20:00|850.3|849.2|852|851.4|852.3|851.7|849.9|849.2|53
1662600300000|2022-09-08 01:25:00|852.3|851.7|852.9|852.3|854|853|851.7|851|63
1662600600000|2022-09-08 01:30:00|853|852.4|852.4|851.8|853.5|852.7|852.2|851.5|23
1662600900000|2022-09-08 01:35:00|852.5|851.5|852.3|851.7|852.8|852.2|852|851.4|16
1662601200000|2022-09-08 01:40:00|852.5|851.9|851.7|851.1|853|852.2|851.4|850.8|23
1662601500000|2022-09-08 01:45:00|851.4|850.8|852|851|852|851.3|851.4|850.7|9
1662601800000|2022-09-08 01:50:00|851.9|851.3|851.7|851.1|852|851.3|851.7|851|7
1662602100000|2022-09-08 01:55:00|851.5|850.9|849.7|849.1|852.2|851.2|849.2|848.2|62
1662602400000|2022-09-08 02:00:00|849.6|848.7|848.7|847.7|849.9|849.3|848.6|847.7|25
1662602700000|2022-09-08 02:05:00|848.6|848|848.7|847.7|849|848.3|848.5|847.5|15
1662603000000|2022-09-08 02:10:00|848.6|848|848.9|848.3|849.4|848.8|848.2|847.5|7
1662603300000|2022-09-08 02:15:00|849.2|848.2|848.9|848.3|849.4|848.8|848.8|848.2|14
1662603600000|2022-09-08 02:20:00|849.2|848.2|850|849|850|849.3|848.9|848.2|6
1662603900000|2022-09-08 02:25:00|849.7|849.1|849.7|848.7|850.2|849.3|849.4|848.7|2
1662604200000|2022-09-08 02:30:00|849.8|848.8|849.7|848.7|850.7|849.8|849.3|848.7|5
1662604500000|2022-09-08 02:35:00|849.4|848.8|849.5|848.5|849.6|848.8|849.2|848|2
1662604800000|2022-09-08 02:40:00|849.7|848.7|850|849|850|849.1|849.4|848.2|9
1662605100000|2022-09-08 02:45:00|849.6|848.6|850.7|849.7|850.8|849.7|849.6|848.6|6
1662605400000|2022-09-08 02:50:00|850.8|849.3|850.3|849.3|850.8|850|850.1|849.2|12
1662605700000|2022-09-08 02:55:00|850.2|849.2|849.4|848.8|850.6|849.3|849.4|848.7|7
1662606000000|2022-09-08 03:00:00|849.5|848.9|850.7|850.1|850.9|850.1|849.5|848.9|18
1662606300000|2022-09-08 03:05:00|850.6|850|850|849|850.6|850|849.7|848.7|11
1662606600000|2022-09-08 03:10:00|849.7|849.1|851.2|850.6|851.4|850.6|849.2|848.5|15
1662606900000|2022-09-08 03:15:00|851.4|850.2|851.9|851.3|852.3|851.6|851.2|849.9|7
1662607200000|2022-09-08 03:20:00|852.2|851.2|851.4|850.8|852.3|851.5|851.2|850.4|13
1662607500000|2022-09-08 03:25:00|851.7|850.7|851.4|850.8|851.9|851.1|851.4|850.7|1
1662607800000|2022-09-08 03:30:00|851.7|850.7|851.9|851.3|851.9|851.3|850.9|850.2|18
1662608100000|2022-09-08 03:35:00|851.8|851.2|851.7|851.1|852.2|851.2|851.4|850.8|2
1662608400000|2022-09-08 03:40:00|851.3|850.7|851.3|850.7|851.4|850.8|851.3|850.7|8
1662608700000|2022-09-08 03:45:00|851.7|851.1|850.8|850.2|851.7|851.1|850.8|850.2|14
1662609000000|2022-09-08 03:50:00|850.7|850.1|849.9|849.3|850.7|850.1|849.7|849.1|13
1662609300000|2022-09-08 03:55:00|850.2|849.2|851.7|851.1|852|851.1|849.9|849.2|23
1662609600000|2022-09-08 04:00:00|851.5|850.9|851.5|850.5|851.5|850.9|851.1|850.5|5
1662609900000|2022-09-08 04:05:00|851.4|850.8|850.7|850.1|851.5|850.8|850.7|850.1|4
1662610200000|2022-09-08 04:10:00|850.4|849.8|850.7|850.1|850.8|850.1|850.3|849.7|3
1662610500000|2022-09-08 04:15:00|850.8|850.2|850.7|850.1|850.8|850.2|850.7|850.1|3
1662610800000|2022-09-08 04:20:00|850.6|850|849.9|849.3|850.6|850|849.9|849.2|12
1662611100000|2022-09-08 04:25:00|850.2|849.2|850.2|849.2|850.2|849.4|849.9|849.2|3
1662611400000|2022-09-08 04:30:00|849.9|849.3|849.4|848.8|850.4|849.3|849.4|848.4|3
1662611700000|2022-09-08 04:35:00|849.5|848.9|849.2|848.6|849.5|848.9|848.4|847.7|16
1662612000000|2022-09-08 04:40:00|849.3|848.7|849.2|848.2|849.3|848.7|849.2|848.2|1
1662612300000|2022-09-08 04:45:00|849.1|848.5|849.8|848.8|849.8|848.8|848.7|847.8|8
1662612600000|2022-09-08 04:50:00|849.7|848.7|850.5|849.5|850.5|849.6|849.2|848.5|26
1662612900000|2022-09-08 04:55:00|850.2|849.6|850.9|850.3|851|850.4|850.2|849.6|11
1662613200000|2022-09-08 05:00:00|851.2|850.6|850.8|849.8|851.3|850.7|850.7|849.7|11
1662613500000|2022-09-08 05:05:00|850.7|849.7|850.2|849.2|850.9|849.7|850.2|849.1|4
1662613800000|2022-09-08 05:10:00|849.9|849.3|849.9|849.3|850.3|849.6|849.9|849.1|1
1662614100000|2022-09-08 05:15:00|850.1|849.5|850.9|850.3|851|850.3|850.1|849.5|6
1662614400000|2022-09-08 05:20:00|851.1|850.5|852|851|852|851.1|851.1|850.5|4
1662614700000|2022-09-08 05:25:00|851.2|850.2|850.7|850.1|851.2|850.2|850.2|849.5|12
1662615000000|2022-09-08 05:30:00|851.3|850.3|850.4|849.8|851.3|850.3|850.4|849.8|9
1662615300000|2022-09-08 05:35:00|850.3|849.7|850.7|850.1|851.1|850.1|850.3|849.6|3
1662615600000|2022-09-08 05:40:00|850.6|850|851.9|851.3|852|851.3|850.6|850|15
1662615900000|2022-09-08 05:45:00|852|851|851.4|850.8|852|851.3|850.9|850.3|16
1662616200000|2022-09-08 05:50:00|851.5|850.9|852.4|851.8|852.4|851.8|851.3|850.7|13
1662616500000|2022-09-08 05:55:00|852.5|851.5|851.7|851.1|852.8|852.1|851.2|850.5|19
1662616800000|2022-09-08 06:00:00|851.6|851|851.9|851.3|852.1|851.5|851.2|850.6|10
1662617100000|2022-09-08 06:05:00|851.5|850.9|851|850|851.5|850.9|850.7|849.7|31
1662617400000|2022-09-08 06:10:00|850.9|850.3|852.4|851.8|852.8|851.8|850.8|850.2|24
1662617700000|2022-09-08 06:15:00|852.8|852|852.4|851.8|852.8|852.1|852.2|851.5|7
1662618000000|2022-09-08 06:20:00|852.3|851.7|852.2|851.6|853.7|853.1|852.2|851.6|56
1662618300000|2022-09-08 06:25:00|851.9|851.3|851.4|850.8|851.9|851.3|850.2|849.3|24
1662618600000|2022-09-08 06:30:00|851.5|850.5|850.9|850.3|851.5|850.6|850.8|850.2|20
1662618900000|2022-09-08 06:35:00|850.8|850.2|850.8|849.8|851|850.2|849.9|849.3|28
1662619200000|2022-09-08 06:40:00|850.4|849.5|850|849|850.5|849.5|849|848.3|31
1662619500000|2022-09-08 06:45:00|849.7|849.1|850|849|850.5|849.6|849.4|848.8|14
1662619800000|2022-09-08 06:50:00|849.8|848.8|851.4|849.9|851.4|850.1|849.7|848.2|9
1662620100000|2022-09-08 06:55:00|851.5|850|851.5|850.5|851.9|850.5|851.4|849.9|4
1662620400000|2022-09-08 07:00:00|851.4|850.8|853.3|852.3|853.4|852.8|851.4|850.5|32
1662620700000|2022-09-08 07:05:00|853.2|852.2|852.9|852.3|854|853.1|852.7|851.6|24
1662621000000|2022-09-08 07:10:00|853.2|852.6|852.1|851.5|853.4|852.6|852.1|851.4|6
1662621300000|2022-09-08 07:15:00|852.2|851.6|852.7|852.1|852.7|852.1|851.7|850.4|15
1662621600000|2022-09-08 07:20:00|852.9|852.3|854|853.4|854|853.4|851.9|851.1|72
1662621900000|2022-09-08 07:25:00|853.8|853.2|854.8|854.2|855.6|855|853.7|853|72
1662622200000|2022-09-08 07:30:00|855|854.4|857.3|856.3|857.3|856.6|854.9|854|46
1662622500000|2022-09-08 07:35:00|856.9|856|855.7|855.1|857|856.3|854.6|854|42
1662622800000|2022-09-08 07:40:00|855.5|854.5|856.2|855.6|857.3|856.7|855.2|854.5|53
1662623100000|2022-09-08 07:45:00|856.3|855.7|858.2|857.6|858.5|857.8|856.3|855.7|64
1662623400000|2022-09-08 07:50:00|858.3|857.3|858.5|857.5|858.8|857.8|856.4|855.8|78
1662623700000|2022-09-08 07:55:00|858.4|857.8|858.7|858.1|858.8|858.1|858.2|857.5|21
1662624000000|2022-09-08 08:00:00|858.8|857.8|857.3|856.3|859|858.3|856.9|856|24
1662624300000|2022-09-08 08:05:00|857.5|856.9|855.3|854.3|857.5|856.9|855.2|854.3|76
1662624600000|2022-09-08 08:10:00|855.2|854.6|855.2|854.6|855.8|855.1|855.1|854.2|18
1662624900000|2022-09-08 08:15:00|855.1|854.1|854.2|853.6|855.3|854.3|854.2|853.5|26
1662625200000|2022-09-08 08:20:00|854.4|853.8|853.3|852.3|854.8|854.1|853|852.3|42
1662625500000|2022-09-08 08:25:00|853.4|852.8|853.3|852.3|853.7|853.1|851|850.4|110
1662625800000|2022-09-08 08:30:00|852.9|852.2|855|854.4|855.3|854.7|852.7|852.1|43
1662626100000|2022-09-08 08:35:00|855.3|854.3|856|855.4|856|855.4|854.7|854.1|18
1662626400000|2022-09-08 08:40:00|856.1|855.5|856|855.4|857.3|856.3|855.1|854.5|42
1662626700000|2022-09-08 08:45:00|856.1|855.5|855.3|854.7|856.8|855.9|853.4|852.8|67
1662627000000|2022-09-08 08:50:00|855.2|854.6|856.2|855.6|856.5|855.9|855.2|854.6|27
1662627300000|2022-09-08 08:55:00|856.1|855.5|855.5|854.9|856.2|855.6|855.1|854.5|75
1662627600000|2022-09-08 09:00:00|855.2|854.6|854|853.4|855.6|854.9|853.9|853|27
1662627900000|2022-09-08 09:05:00|854.3|853.3|850.7|850.1|854.3|853.4|850.7|850.1|60
1662628200000|2022-09-08 09:10:00|851.7|850.2|853|852.4|853.7|852.6|851|850.1|74
1662628500000|2022-09-08 09:15:00|852.8|852.2|853.5|852.9|853.8|852.9|851.3|850.7|56
1662628800000|2022-09-08 09:20:00|853.8|852.8|850.8|850.2|853.8|852.9|850.8|850.2|34
1662629100000|2022-09-08 09:25:00|850.5|849.9|851.1|850.1|851.5|850.7|850|849.3|23
1662629400000|2022-09-08 09:30:00|851|850|853.2|852.6|853.3|852.6|851|850|19
1662629700000|2022-09-08 09:35:00|853.3|852.3|851|850.4|853.3|852.4|850.9|850.3|39
1662630000000|2022-09-08 09:40:00|851.1|850.5|853.2|852.6|853.3|852.6|851.1|850.5|22
1662630300000|2022-09-08 09:45:00|853|852.4|853|852.4|853.6|852.9|852.3|851.6|125
1662630600000|2022-09-08 09:50:00|852.7|852.1|853.2|852.6|853.8|853.2|852.7|852|30
1662630900000|2022-09-08 09:55:00|853.3|852.7|853|852.4|853.5|852.9|852.1|851.3|76
1662631200000|2022-09-08 10:00:00|852.9|852.3|852.5|851.9|853.3|852.5|852.2|851.3|110
1662631500000|2022-09-08 10:05:00|852.4|851.8|852.1|851.1|852.8|851.9|851.8|851.1|82
1662631800000|2022-09-08 10:10:00|851.8|851.2|852|851.4|852.4|851.8|851.8|851.1|128
1662632100000|2022-09-08 10:15:00|852.1|851.5|849.5|848.9|852.5|851.9|848.6|848|197
1662632400000|2022-09-08 10:20:00|849.7|849.1|851.1|850.1|851.6|850.8|849.1|848.5|182
1662632700000|2022-09-08 10:25:00|850.8|850.2|848.9|848.3|851.1|850.3|848.9|848.3|80
1662633000000|2022-09-08 10:30:00|849|848.4|847.9|846.9|849|848.4|847.5|846.6|97
1662633300000|2022-09-08 10:35:00|847.8|847.2|849.3|848.3|849.3|848.4|847.8|847.2|56
1662633600000|2022-09-08 10:40:00|849|848.4|849.8|849.2|850.3|849.7|849|848.2|22
1662633900000|2022-09-08 10:45:00|850|849.4|851.3|850.7|851.4|850.8|850|849.4|25
1662634200000|2022-09-08 10:50:00|851.6|850.6|850.7|850.1|851.6|850.9|849.9|849.3|29
1662634500000|2022-09-08 10:55:00|850.3|849.7|849.8|849.2|850.6|849.9|849.3|848.7|25
1662634800000|2022-09-08 11:00:00|849.6|849|849.3|848.7|849.9|849|847.9|847.3|42
1662635100000|2022-09-08 11:05:00|849.4|848.8|849.8|849.2|849.9|849.2|848.5|847.6|74
1662635400000|2022-09-08 11:10:00|849.7|849.1|848.8|848.2|849.7|849.1|848.5|847.9|57
1662635700000|2022-09-08 11:15:00|848.4|847.8|850|849.4|850.6|849.8|848.4|847.8|100
1662636000000|2022-09-08 11:20:00|850.1|849.5|850|849.4|851.1|850.2|850|849.4|80
1662636300000|2022-09-08 11:25:00|850.2|849.6|848.7|848.1|850.7|850.1|848.3|847.7|175
1662636600000|2022-09-08 11:30:00|848.5|847.9|848.5|847.9|849.1|848.4|847.7|847.1|21
1662636900000|2022-09-08 11:35:00|848.6|848|850.3|849.7|850.6|850|848.5|847.9|96
1662637200000|2022-09-08 11:40:00|850.2|849.6|849.7|848.7|851.2|850.5|849.5|848.7|58
1662637500000|2022-09-08 11:45:00|849.6|848.6|849.2|848.6|850.4|849.7|848.8|848.2|90
1662637800000|2022-09-08 11:50:00|849.1|848.5|849.4|848.8|850.4|849.6|848.8|848.2|234
1662638100000|2022-09-08 11:55:00|849.6|849|850.1|849.5|850.8|850.2|849.1|848.5|57
1662638400000|2022-09-08 12:00:00|849.9|849.3|849.2|848.6|850.2|849.6|848.8|848.2|84
1662638700000|2022-09-08 12:05:00|849.1|848.5|849.3|848.7|851.2|850.6|848.9|848.3|227
1662639000000|2022-09-08 12:10:00|849.2|848.6|852.9|852.3|853.7|853.1|849.2|848.6|361
1662639300000|2022-09-08 12:15:00|853|852.4|854.5|853|857.3|856.6|853|852.4|376
1662639600000|2022-09-08 12:20:00|854.8|853.3|853.1|852.5|854.8|853.4|851.6|850.9|94
1662639900000|2022-09-08 12:25:00|853.4|852.4|852.5|851.9|853.7|853.1|852.1|851.4|71
1662640200000|2022-09-08 12:30:00|852.4|851.8|850.5|849.9|853|852|850.2|849.6|111
1662640500000|2022-09-08 12:35:00|850.4|849.8|851.5|850.9|851.7|851.1|850.3|849.6|43
1662640800000|2022-09-08 12:40:00|851.3|850.7|852|850.5|852|850.8|850.6|849.5|57
1662643800000|2022-09-08 13:30:00|852.7|851.4|851.4|850.8|855.7|855.1|850.8|850.2|1422
1662644100000|2022-09-08 13:35:00|851.6|851|853.9|853.3|855.2|854.6|849.7|849.1|692
1662644400000|2022-09-08 13:40:00|853.8|853.2|856.7|856.1|856.9|856.2|852.6|852|802
1662644700000|2022-09-08 13:45:00|857.3|856.7|852.6|852|857.8|857.2|852.5|851.9|703
1662645000000|2022-09-08 13:50:00|852.5|851.9|845.6|845|853.2|852.6|845.3|844.7|1097
1662645300000|2022-09-08 13:55:00|845.4|844.8|841.2|840.6|845.5|844.9|840.9|840.3|1150
1662645600000|2022-09-08 14:00:00|840.9|840.3|836.1|835.5|841.8|841.2|835.6|835|1305
1662645900000|2022-09-08 14:05:00|836|835.4|836.8|836.2|838.1|837.5|833.7|833.1|1241
1662646200000|2022-09-08 14:10:00|836.4|835.8|833.3|832.7|836.9|836.3|832.8|832.2|767
1662646500000|2022-09-08 14:15:00|833|832.4|834.7|834.1|835.7|835.1|832.8|832.2|881
1662646800000|2022-09-08 14:20:00|834.6|834|831.7|831.1|834.6|834|830.8|830.2|801
1662647100000|2022-09-08 14:25:00|831.6|831|831.6|831|832.1|831.5|828.1|827.5|922
1662647400000|2022-09-08 14:30:00|831.5|830.9|833|832.4|833|832.4|829.8|829.2|682
1662647700000|2022-09-08 14:35:00|832.8|832.2|828.1|827.5|833.1|832.5|826.6|826|978
1662648000000|2022-09-08 14:40:00|827.8|827.2|822.1|821.5|828.1|827.5|822.1|821.5|1187
1662648300000|2022-09-08 14:45:00|822|821.4|824.9|824.3|825.1|824.5|821.9|821.3|814
1662648600000|2022-09-08 14:50:00|824.4|823.8|824.5|823.9|824.6|824|820.3|819.7|657
1662648900000|2022-09-08 14:55:00|824.4|823.8|827.2|826.6|827.5|826.9|823.1|822.5|703
1662649200000|2022-09-08 15:00:00|827|826.4|830.1|829.5|830.3|829.7|825.7|825.1|498
1662649500000|2022-09-08 15:05:00|830.2|829.6|830.1|829.5|830.6|830|828.8|828.2|394
1662649800000|2022-09-08 15:10:00|829.8|829.2|830.3|829.7|831.6|831|828.9|828.3|429
1662650100000|2022-09-08 15:15:00|830.6|830|830.7|830.1|831.4|830.8|829.7|829.1|217
1662650400000|2022-09-08 15:20:00|830.8|830.2|828.4|827.8|831.1|830.5|827.3|826.7|247
1662650700000|2022-09-08 15:25:00|828.6|828|827.9|827.3|829.6|829|827.9|827.3|193
1662651000000|2022-09-08 15:30:00|828.1|827.5|832.1|831.5|832.1|831.5|827.7|827.1|280
1662651300000|2022-09-08 15:35:00|831.9|831.3|831.8|831.2|832.9|832.3|831.1|830.5|457
1662651600000|2022-09-08 15:40:00|831.7|831.1|832.2|831.6|832.8|832.2|830.1|829.5|202
1662651900000|2022-09-08 15:45:00|832.1|831.5|834|833.4|834|833.4|831.3|830.7|342
1662652200000|2022-09-08 15:50:00|833.8|833.2|833.6|833|833.8|833.2|832.6|832|161
1662652500000|2022-09-08 15:55:00|833.3|832.7|830.3|829.7|833.6|833|829.7|829.1|247
1662652800000|2022-09-08 16:00:00|830.2|829.6|831.6|831|831.7|831.1|829.3|828.7|159
1662653100000|2022-09-08 16:05:00|831.5|830.9|830.1|829.5|831.6|831|829.4|828.8|221
1662653400000|2022-09-08 16:10:00|830.2|829.6|831.5|830.9|832.1|831.5|830|829.4|220
1662653700000|2022-09-08 16:15:00|831.3|830.7|831.5|830.9|832.1|831.5|830.3|829.7|120
1662654000000|2022-09-08 16:20:00|831.7|831.1|831.8|831.2|833.1|832.5|831.1|830.5|215
1662654300000|2022-09-08 16:25:00|832.1|831.5|831.4|830.8|833.1|832.5|831.3|830.7|274
1662654600000|2022-09-08 16:30:00|831.3|830.7|829.5|828.9|831.8|831.2|829.5|828.9|163
1662654900000|2022-09-08 16:35:00|829.6|829|829.6|829|830.5|829.9|828.8|828.2|190
1662655200000|2022-09-08 16:40:00|829.5|828.9|827.6|827|830.2|829.6|827.3|826.7|241
1662655500000|2022-09-08 16:45:00|827.5|826.9|828.3|827.7|828.8|828.2|827.1|826.5|342
1662655800000|2022-09-08 16:50:00|828.2|827.6|827.8|827.2|829.6|829|827.8|827.2|164
1662656100000|2022-09-08 16:55:00|827.6|827|827.4|826.8|827.8|827.2|827.3|826.7|145
1662656400000|2022-09-08 17:00:00|827.3|826.7|828.5|827.9|828.5|827.9|827.3|826.7|145
1662656700000|2022-09-08 17:05:00|828.6|828|830.9|830.3|830.9|830.3|828.2|827.6|149
1662657000000|2022-09-08 17:10:00|831|830.4|832.8|832.2|834|833.4|830.8|830.2|601
1662657300000|2022-09-08 17:15:00|833|832.4|831.7|831.1|833|832.4|831|830.4|177
1662657600000|2022-09-08 17:20:00|831.8|831.2|831.9|831.3|831.9|831.3|830.3|829.7|194
1662657900000|2022-09-08 17:25:00|831.8|831.2|829.8|829.2|831.8|831.2|829.5|828.9|142
1662658200000|2022-09-08 17:30:00|830|829.4|830|829.4|830.4|829.8|829.5|828.9|181
1662658500000|2022-09-08 17:35:00|829.9|829.3|830.3|829.7|830.5|829.9|829.7|829.1|165
1662658800000|2022-09-08 17:40:00|830.5|829.9|831.9|831.3|832|831.4|830.5|829.9|132
1662659100000|2022-09-08 17:45:00|832|831.4|832|831.4|832.6|832|831.6|831|272
1662659400000|2022-09-08 17:50:00|832.1|831.5|831.3|830.7|832.3|831.7|831.1|830.5|188
1662659700000|2022-09-08 17:55:00|831|830.4|831.5|830.9|832|831.4|830.3|829.7|249
1662660000000|2022-09-08 18:00:00|831.6|831|831|830.4|832.6|832|830.8|830.2|295
1662660300000|2022-09-08 18:05:00|831.3|830.7|830.8|830.2|831.3|830.7|830.3|829.7|371
1662660600000|2022-09-08 18:10:00|830.6|830|831.6|831|832.1|831.5|828.5|827.9|1055
1662660900000|2022-09-08 18:15:00|831.1|830.5|834.2|833.6|834.6|834|830.7|830.1|802
1662681600000|2022-09-09 00:00:00|831.7|830.2|830.5|829.9|832.1|830.6|828.6|827.6|121
1662681900000|2022-09-09 00:05:00|830.1|828.6|831.8|830.8|832.6|831.7|830.1|828.6|24
1662682200000|2022-09-09 00:10:00|831.9|830.9|832.3|831.7|833.1|832.4|831.3|830.7|29
1662682500000|2022-09-09 00:15:00|832.2|831.6|833|832.4|833.3|832.7|831.5|830.8|110
1662682800000|2022-09-09 00:20:00|833.3|832.3|833.6|832.6|834.1|833.5|833.2|832.3|31
1662683100000|2022-09-09 00:25:00|833.5|832.9|833.5|832.9|833.6|833|833.5|832.6|6
1662683400000|2022-09-09 00:30:00|833.6|833|834.1|833.1|834.1|833.4|833.5|832.9|15
1662683700000|2022-09-09 00:35:00|834|833.4|832.5|831.9|834.2|833.6|832.2|831.6|25
1662684000000|2022-09-09 00:40:00|832.9|831.6|833.5|832.9|833.7|833.1|832.5|831.6|17
1662684300000|2022-09-09 00:45:00|833.6|833|833.6|833|834|833.1|833.3|832.5|12
1662684600000|2022-09-09 00:50:00|833.7|833.1|836.8|836.2|837.1|836.2|833.7|833.1|56
1662684900000|2022-09-09 00:55:00|836.9|835.9|836.6|835.6|837.1|836.2|836.2|835.4|41
1662685200000|2022-09-09 01:00:00|836.5|835.9|835.8|835.2|836.6|835.9|835.3|834.4|18
1662685500000|2022-09-09 01:05:00|835.7|835.1|836.9|835.9|836.9|836.2|835.7|834.9|22
1662685800000|2022-09-09 01:10:00|836.8|836.2|836.3|835.7|836.9|836.2|836|835.3|3
1662686100000|2022-09-09 01:15:00|836.1|835.1|836.9|835.9|836.9|836|836|835.1|6
1662686400000|2022-09-09 01:20:00|836.8|836.2|837.8|837.2|837.9|837.3|836.8|836.2|29
1662686700000|2022-09-09 01:25:00|837.7|837.1|836.6|835.6|837.8|837.2|836.3|835.6|19
1662687000000|2022-09-09 01:30:00|836.5|835.9|835.5|834.9|836.9|835.9|835.5|834.9|10
1662687300000|2022-09-09 01:35:00|835.9|835.2|836.5|835.9|836.7|836.1|835.8|835.2|13
1662687600000|2022-09-09 01:40:00|836.6|836|837|836.4|837.2|836.6|836.6|835.9|4
1662687900000|2022-09-09 01:45:00|837.1|836.5|836.8|836.2|837.4|836.8|836.4|835.8|10
1662688200000|2022-09-09 01:50:00|837.5|836|836.9|835.9|837.5|836.2|836.6|835.6|2
1662688500000|2022-09-09 01:55:00|836.8|836.2|837|836.4|837.8|837.2|836.8|836.1|7
1662688800000|2022-09-09 02:00:00|837.4|836.5|836.9|835.9|837.4|836.5|836.7|835.9|5
1662689100000|2022-09-09 02:05:00|837.3|836.7|837.6|837|837.6|837|837.2|836.6|9
1662689400000|2022-09-09 02:10:00|837.7|837.1|839.4|838.8|840.2|839.4|837.7|837.1|58
1662689700000|2022-09-09 02:15:00|839.3|838.7|837.5|836.9|839.8|838.7|837.5|836.8|20
1662690000000|2022-09-09 02:20:00|837.4|836.8|837.8|837.2|838.1|837.4|837.4|836.8|12
1662690300000|2022-09-09 02:25:00|838.1|837.1|838.1|837.1|838.1|837.4|837.7|837.1|3
1662690600000|2022-09-09 02:30:00|838|837.4|838.9|837.9|839.1|838.4|838|837.4|5
1662690900000|2022-09-09 02:35:00|838.8|838.2|837.9|836.9|838.9|838.2|837.5|836.8|8
1662691200000|2022-09-09 02:40:00|837.8|836.8|838.4|837.4|838.8|837.9|837.2|836.6|21
1662691500000|2022-09-09 02:45:00|838.1|837.1|838.1|837.1|838.4|837.5|837.5|836.7|8
1662691800000|2022-09-09 02:50:00|838|837.4|838.1|837.1|838.4|837.5|838|837.1|1
1662692100000|2022-09-09 02:55:00|837.9|836.9|838|837.4|838.1|837.4|837.7|836.9|3
1662692400000|2022-09-09 03:00:00|838.1|837.1|838.4|837.4|838.5|837.8|837.8|837|8
1662692700000|2022-09-09 03:05:00|838.1|837.5|835.8|835.2|838.3|837.7|835.8|835.2|22
1662693000000|2022-09-09 03:10:00|836|835.4|837.1|836.1|837.4|836.4|835.7|835.1|24
1662693300000|2022-09-09 03:15:00|836.8|836.2|837.1|836.1|837.3|836.2|836.8|835.7|1
1662693600000|2022-09-09 03:20:00|836.8|836.2|836.9|835.9|837.1|836.2|836.3|835.7|1
1662693900000|2022-09-09 03:25:00|836.4|835.8|835.9|834.9|836.4|835.8|835.3|834.6|9
1662694200000|2022-09-09 03:30:00|835.8|835.2|834.9|833.9|836.1|835.4|834.2|833.6|23
1662694500000|2022-09-09 03:35:00|834.8|834.2|834.9|833.9|835.1|834.2|834.5|833.6|3
1662694800000|2022-09-09 03:40:00|834.8|834.2|834.1|833.1|835.1|834.2|834.1|833.1|7
1662695100000|2022-09-09 03:45:00|833.8|833.2|834.4|833.4|834.5|833.7|833.7|832.7|9
1662695400000|2022-09-09 03:50:00|834.3|833.7|835.2|834.6|835.2|834.6|834.3|833.7|4
1662695700000|2022-09-09 03:55:00|835.4|834.8|835.3|834.7|835.4|834.8|835.2|834.6|10
1662696000000|2022-09-09 04:00:00|835.8|835.2|835.1|834.5|835.8|835.2|834.9|834.3|22
1662696300000|2022-09-09 04:05:00|835.3|834.7|835.4|834.8|835.4|834.8|835.2|834.6|10
1662696600000|2022-09-09 04:10:00|835.6|835|835.3|834.7|835.6|835|835|834.4|14
1662696900000|2022-09-09 04:15:00|835.2|834.6|835.1|834.5|835.4|834.8|835.1|834.4|8
1662697200000|2022-09-09 04:20:00|835|834.4|834.8|834.2|835|834.4|834.8|833.9|3
1662697500000|2022-09-09 04:25:00|834.9|833.9|834.9|833.9|835|834|834.9|833.9|0
1662697800000|2022-09-09 04:30:00|834.8|834.2|834.9|833.9|834.9|834.2|834.8|833.9|0
1662698100000|2022-09-09 04:35:00|834.8|834.2|835.4|834.8|835.4|834.8|834.8|834.1|11
1662698400000|2022-09-09 04:40:00|835.5|834.9|835.1|834.5|835.7|835.1|834.8|833.9|12
1662698700000|2022-09-09 04:45:00|835.2|834.6|835.4|834.8|835.4|834.8|835.1|834.5|6
1662699000000|2022-09-09 04:50:00|835.3|834.7|835.4|834.8|835.4|834.8|835.3|834.7|4
1662699300000|2022-09-09 04:55:00|835.3|834.7|835.1|834.5|835.4|834.7|835.1|834.1|2
1662699600000|2022-09-09 05:00:00|835.2|834.2|834.9|833.9|835.2|834.2|834.8|833.9|0
1662699900000|2022-09-09 05:05:00|835|833.5|835|833.5|835|833.6|834.6|833.5|0
1662700200000|2022-09-09 05:10:00|834.9|833.9|835|833.5|835|833.9|834.9|833.5|0
1662700500000|2022-09-09 05:15:00|834.9|833.9|834.9|834.3|834.9|834.3|834.8|833.9|0
1662700800000|2022-09-09 05:20:00|835|834.4|834.9|833.9|835.9|835.2|834.6|833.9|46
1662701100000|2022-09-09 05:25:00|834.6|834|835.1|834.5|835.3|834.7|834.6|833.9|4
1662701400000|2022-09-09 05:30:00|835.2|834.6|834.6|834|835.7|835.1|834.3|833.5|15
1662701700000|2022-09-09 05:35:00|834.3|833.7|834.6|834|834.7|834|834.3|833.6|0
1662702000000|2022-09-09 05:40:00|834.5|833.9|834.1|833.5|835.2|834.5|833.8|833.2|32
1662702300000|2022-09-09 05:45:00|833.6|833|833.9|833.3|834.7|834.1|833.5|832.7|226
1662702600000|2022-09-09 05:50:00|834.1|833.5|834.7|834.1|834.8|834.2|834|833.4|75
1662702900000|2022-09-09 05:55:00|835.1|834.5|834.6|834|835.5|834.9|834.6|834|117
1662703200000|2022-09-09 06:00:00|834.5|833.9|834.1|833.5|835.1|834.5|833.6|832.9|151
1662703500000|2022-09-09 06:05:00|834.2|833.6|834.6|834|835.1|834.5|833.7|833.1|120
1662703800000|2022-09-09 06:10:00|834.7|834.1|835.3|834.7|835.4|834.8|834.1|833.4|149
1662704100000|2022-09-09 06:15:00|835.2|834.6|836.4|835.4|836.4|835.6|834.8|834.2|40
1662704400000|2022-09-09 06:20:00|835.9|835.8|835.8|835.2|836.1|835.8|835.5|834.9|9
1662704700000|2022-09-09 06:25:00|836.1|835.1|834.9|834.3|836.5|835.7|834.8|833.9|154
1662705000000|2022-09-09 06:30:00|835.1|834.5|834.9|833.9|835.3|834.7|834.7|833.9|46
1662705300000|2022-09-09 06:35:00|835.3|833.8|835.6|835|835.8|835.1|834.8|833.8|174
1662705600000|2022-09-09 06:40:00|835.3|834.7|834.9|833.9|835.7|835|834.1|833.4|125
1662705900000|2022-09-09 06:45:00|834.5|833.8|834.5|833|835|834|833.7|833|101
1662706200000|2022-09-09 06:50:00|834.1|833.1|834.9|833.9|835.3|834.1|833.4|832.8|74
1662706500000|2022-09-09 06:55:00|834.8|834.2|834.8|834.2|835.5|834.6|834.8|834|29
1662706800000|2022-09-09 07:00:00|835.1|834.5|835.6|834.1|837.1|836.2|835.1|834.1|56
1662707100000|2022-09-09 07:05:00|835.8|834.3|836.2|835.6|836.7|836|835.1|834.3|400
1662707400000|2022-09-09 07:10:00|835.9|835.3|836.5|835.9|836.6|836|835.8|834.9|85
1662707700000|2022-09-09 07:15:00|836.2|835.6|835.8|835.2|836.4|835.8|835.8|835.2|95
1662708000000|2022-09-09 07:20:00|835.7|835.1|835.8|835.2|835.8|835.2|835.7|835.1|3
1662708300000|2022-09-09 07:25:00|836.1|835.5|837.7|836.7|837.7|836.7|836.1|835.4|50
1662708600000|2022-09-09 07:30:00|837.6|837|837.7|836.7|837.9|837.2|836.9|835.8|48
1662708900000|2022-09-09 07:35:00|837.6|837|838.4|837.4|838.4|837.8|837.4|836.7|34
1662709200000|2022-09-09 07:40:00|838.3|837.7|838.4|837.4|838.7|838.1|838.2|837.4|15
1662709500000|2022-09-09 07:45:00|838.6|837.6|840.9|839.9|841.3|840.5|838.6|837.6|71
1662709800000|2022-09-09 07:50:00|840.8|840.2|839.5|838.9|840.9|840.2|839.1|838|58
1662710100000|2022-09-09 07:55:00|839.6|839|839.1|838.5|840.1|839.5|838.9|837.9|176
1662710400000|2022-09-09 08:00:00|839|838.4|837.4|836.8|839.8|838.5|837.4|836.4|181
1662710700000|2022-09-09 08:05:00|837.5|836.9|837.9|836.9|837.9|837.1|837|836.4|103
1662711000000|2022-09-09 08:10:00|838.3|836.8|839.4|838.4|839.9|839.2|838|836.7|109
1662711300000|2022-09-09 08:15:00|839|838.6|842.9|841.9|843.4|842.8|839|838.6|126
1662711600000|2022-09-09 08:20:00|842.6|842|841.8|840.3|842.6|842|841.2|840.3|28
1662711900000|2022-09-09 08:25:00|842|840.5|842|841.4|842.1|841.5|841|840.3|10
1662712200000|2022-09-09 08:30:00|842.2|841.6|841.1|840.1|842.2|841.6|840.9|839.7|13
1662712500000|2022-09-09 08:35:00|840.8|840.2|841.4|840.8|842.6|842|840.8|839.9|61
1662712800000|2022-09-09 08:40:00|841.7|841.1|841.2|840.6|842.1|841.2|840.7|840.1|187
1662713100000|2022-09-09 08:45:00|841.3|840.7|841.2|839.7|842.2|841.6|840|839.4|43
1662713400000|2022-09-09 08:50:00|840.9|839.9|840.9|839.9|842.1|840.7|840.4|839.4|16
1662713700000|2022-09-09 08:55:00|840.5|839.2|840.1|839.5|840.7|839.8|837.8|836.9|146
1662714000000|2022-09-09 09:00:00|840.4|839.4|840.4|839.4|841.3|840.6|840.3|839.4|26
1662714300000|2022-09-09 09:05:00|840.8|839.3|841|839.5|841.8|840.3|840.7|839.3|18
1662714600000|2022-09-09 09:10:00|841.3|839.8|841.3|839.8|841.3|839.8|841.3|839.8|2
1662714900000|2022-09-09 09:15:00|841.4|839.9|841.8|840.3|842.7|841.7|840.8|839.9|20
1662715200000|2022-09-09 09:20:00|841.7|840.7|842.4|841.4|842.9|842.2|841.7|840.7|26
1662715500000|2022-09-09 09:25:00|842.1|841.5|842.3|840.8|843.7|842.8|841.7|840.7|56
1662715800000|2022-09-09 09:30:00|842.5|841|842.7|841.7|843.4|842|842.2|841|51
1662716100000|2022-09-09 09:35:00|843|841.5|842.6|841.1|843|841.7|841.8|840.8|9
1662716400000|2022-09-09 09:40:00|841.8|841.2|841.1|840.1|842.6|841.5|841.1|840.1|10
1662716700000|2022-09-09 09:45:00|840.8|840.2|841.6|841|842.3|841|840.8|840.2|7
1662717000000|2022-09-09 09:50:00|841.7|840.7|841.6|840.1|842.3|841|840.8|839.8|16
1662717300000|2022-09-09 09:55:00|841.2|840.2|841.9|840.4|842.2|840.7|841.2|840.2|3
1662717600000|2022-09-09 10:00:00|842.1|840.6|842.3|840.8|842.8|841.3|841.7|840.5|11
1662717900000|2022-09-09 10:05:00|842.1|841.1|840.9|839.4|842.3|841.5|840.7|839.2|31
1662718200000|2022-09-09 10:10:00|840.8|839.3|839.9|838.9|840.8|839.6|839.6|838.3|35
1662718500000|2022-09-09 10:15:00|839.5|838.7|839.1|838.5|839.5|838.7|839|838.4|25
1662718800000|2022-09-09 10:20:00|839.2|838.2|838.7|837.7|839.2|838.5|838.4|837.4|21
1662719100000|2022-09-09 10:25:00|838.4|837.4|837.3|835.8|838.8|837.4|837.1|835.8|36
1662719400000|2022-09-09 10:30:00|836.7|835.7|838.2|837.2|838.6|837.5|836.4|835.4|55
1662719700000|2022-09-09 10:35:00|838.6|837.1|838.7|838.1|840.1|839.2|838.4|837|22
1662720000000|2022-09-09 10:40:00|839|838.4|839.7|838.7|839.7|838.7|838.6|838|17
1662720300000|2022-09-09 10:45:00|839.6|839|839.3|838.7|840.3|839|838.7|838|14
1662720600000|2022-09-09 10:50:00|839.7|839.1|840.1|839.5|840.2|839.6|839.7|838.7|9
1662720900000|2022-09-09 10:55:00|840|839.4|839.4|838.4|840.2|839.6|839.2|838|9
1662721200000|2022-09-09 11:00:00|839.3|837.8|841.2|840.2|841.2|840.3|839.1|837.8|25
1662721500000|2022-09-09 11:05:00|841.1|840.1|840.7|839.7|841.3|840.6|840.1|839.2|15
1662721800000|2022-09-09 11:10:00|840.6|840|840.9|839.9|841.1|840|840.4|839.3|7
1662722100000|2022-09-09 11:15:00|840.4|839.4|839.9|838.9|840.5|839.4|839.9|838.9|7
1662722400000|2022-09-09 11:20:00|839.6|839|839.6|839|839.8|839|839|838.1|20
1662722700000|2022-09-09 11:25:00|839.7|838.7|838.4|837.4|839.8|839|838.4|837.1|10
1662723000000|2022-09-09 11:30:00|838.7|837.7|838.9|837.9|839.3|838.5|838.7|837.5|20
1662723300000|2022-09-09 11:35:00|838.5||838.9||838.9||838.5||3
1662723600000|2022-09-09 11:40:00|838.7|837.7|838.9|837.9|839.1|837.9|838.2|836.8|15
1662723900000|2022-09-09 11:45:00|838.7|837.7|838.2|837.2|838.7|837.7|837.7|836.8|32
1662724200000|2022-09-09 11:50:00|838.3|836.8|837.4|836.8|838.3|837.3|837.2|836.2|10
1662724500000|2022-09-09 11:55:00|837.9|836.9|838.2|837.6|838.7|837.8|837.9|836.9|40
1662724800000|2022-09-09 12:00:00|838.1|837.5|838.4|837.4|839.3|838.4|838|837.4|36
1662725100000|2022-09-09 12:05:00|838|837|837.9|836.9|838.4|837.5|837.1|836.5|64
1662725400000|2022-09-09 12:10:00|838|837.4|839.4|838.8|840.1|838.9|837.6|837|51
1662725700000|2022-09-09 12:15:00|839.1|838.5|839.1|838.5|839.8|838.7|838.4|837.7|36
1662726000000|2022-09-09 12:20:00|839|838|839.3|837.8|839.3|838.3|838.4|837.5|35
1662726300000|2022-09-09 12:25:00|839.2|838.2|840.6|839.1|840.6|839.2|839.2|838.2|27
1662726600000|2022-09-09 12:30:00|840.8|839.3|840.4|839.4|841.2|840.5|840.1|839.3|47
1662726900000|2022-09-09 12:35:00|840|839.3|841.9|841.3|841.9|841.3|839.9|839.3|42
1662727200000|2022-09-09 12:40:00|841.8|841.2|843|841.5|843.4|842.5|841.6|840.9|111
1662730200000|2022-09-09 13:30:00|846.3|844.8|847|846.4|850|849.4|844.1|843.3|1095
1662730500000|2022-09-09 13:35:00|847.1|846.5|849|848.4|849.9|849.3|845.5|844.9|512
1662730800000|2022-09-09 13:40:00|849.2|848.6|851|850.4|853.6|853|848.5|847.9|915
1662731100000|2022-09-09 13:45:00|851.1|850.5|848.3|847.7|851.3|850.7|848.1|847.5|545
1662731400000|2022-09-09 13:50:00|848.1|847.5|849.1|848.5|850.3|849.7|847.7|847.1|414
1662731700000|2022-09-09 13:55:00|849.3|848.7|849.4|848.8|850.8|850.2|847|846.4|473
1662732000000|2022-09-09 14:00:00|849.5|848.9|851.6|851|851.9|851.3|848|847.4|420
1662732300000|2022-09-09 14:05:00|851.7|851.1|851.7|851.1|852|851.4|851.2|850.6|287
1662732600000|2022-09-09 14:10:00|851.6|851|849.4|848.8|852.5|851.9|849.1|848.5|346
1662732900000|2022-09-09 14:15:00|849.3|848.7|849.6|849|851.2|850.6|848.7|848.1|268
1662733200000|2022-09-09 14:20:00|849.5|848.9|851.6|851|851.6|851|849|848.4|429
1662733500000|2022-09-09 14:25:00|851.8|851.2|856.6|856|856.8|856.2|850.2|849.6|892
1662733800000|2022-09-09 14:30:00|856.7|856.1|859.2|858.6|863.4|862.8|856.7|856.1|1118
1662734100000|2022-09-09 14:35:00|859.3|858.7|857.9|857.3|859.9|859.3|857.6|857|383
1662734400000|2022-09-09 14:40:00|858.2|857.6|861.2|860.6|862.1|861.5|857.7|857.1|421
1662734700000|2022-09-09 14:45:00|861.4|860.8|860|859.4|862.5|861.9|859.1|858.5|517
1662735000000|2022-09-09 14:50:00|860.2|859.6|861.5|860.9|861.7|861.1|859.5|858.9|352
1662735300000|2022-09-09 14:55:00|861.6|861|861.6|861|864.2|863.6|861.2|860.6|546
1662735600000|2022-09-09 15:00:00|861.8|861.2|864.4|863.8|864.8|864.2|861.5|860.9|304
1662735900000|2022-09-09 15:05:00|864.5|863.9|863.3|862.7|865.2|864.6|862.7|862.1|421
1662736200000|2022-09-09 15:10:00|863.5|862.9|865.1|864.5|865.1|864.5|862.2|861.6|353
1662736500000|2022-09-09 15:15:00|865.2|864.6|865|864.4|867.7|867.1|864.5|863.9|635
1662736800000|2022-09-09 15:20:00|865.2|864.6|867.9|867.3|868|867.4|865.1|864.5|555
1662737100000|2022-09-09 15:25:00|868|867.4|865.7|865.1|868.6|868|865.7|865.1|370
1662737400000|2022-09-09 15:30:00|865.8|865.2|867.2|866.6|867.2|866.6|865.4|864.8|281
1662737700000|2022-09-09 15:35:00|867|866.4|863.9|863.3|867.8|867.2|863.9|863.3|370
1662738000000|2022-09-09 15:40:00|863.8|863.2|866.2|865.6|866.6|866|863.8|863.2|269
1662738300000|2022-09-09 15:45:00|866.3|865.7|867.1|866.5|867.1|866.5|865.2|864.6|144
1662738600000|2022-09-09 15:50:00|866.9|866.3|867.2|866.6|868.4|867.8|866.7|866.1|236
1662738900000|2022-09-09 15:55:00|866.9|866.3|869|868.4|869.8|869.2|866.7|866.1|289
1662739200000|2022-09-09 16:00:00|869.1|868.5|867.8|867.2|869.8|869.2|866.6|866|292
1662739500000|2022-09-09 16:05:00|867.7|867.1|865.7|865.1|868.1|867.5|865.2|864.6|356
1662739800000|2022-09-09 16:10:00|865.8|865.2|869.2|868.6|869.2|868.6|865.8|865.2|377
1662740100000|2022-09-09 16:15:00|869.1|868.5|868.2|867.6|870.4|869.8|867.9|867.3|307
1662740400000|2022-09-09 16:20:00|867.9|867.3|869.9|869.3|869.9|869.3|867.6|867|226
1662740700000|2022-09-09 16:25:00|869.8|869.2|871.4|870.8|871.5|870.9|868.4|867.8|295
1662741000000|2022-09-09 16:30:00|871.2|870.6|870.5|869.9|871.7|871.1|869.6|869|315
1662741300000|2022-09-09 16:35:00|870.4|869.8|871.5|870.9|872.2|871.6|870.4|869.8|259
1662741600000|2022-09-09 16:40:00|871.4|870.8|869.8|869.2|871.8|871.2|869.2|868.6|367
1662741900000|2022-09-09 16:45:00|869.7|869.1|871.7|871.1|872.9|872.3|869.7|869.1|262
1662742200000|2022-09-09 16:50:00|871.5|870.9|872.2|871.6|873.5|872.9|871.4|870.8|428
1662742500000|2022-09-09 16:55:00|872.9|872.3|873.6|873|874.7|874.1|872.8|872.2|348
1662742800000|2022-09-09 17:00:00|873.8|873.2|872.4|871.8|874.1|873.5|872.2|871.6|501
1662743100000|2022-09-09 17:05:00|872.5|871.9|870.2|869.6|872.9|872.3|870.2|869.6|311
1662743400000|2022-09-09 17:10:00|870.9|870.3|869.7|869.1|870.9|870.3|868.7|868.1|456
1662743700000|2022-09-09 17:15:00|870.1|869.5|870.7|870.1|870.7|870.1|869.7|869.1|134
1662744000000|2022-09-09 17:20:00|870.8|870.2|870|869.4|872.1|871.5|870|869.4|269
1662744300000|2022-09-09 17:25:00|869.9|869.3|869.8|869.2|870.4|869.8|868.7|868.1|167
1662744600000|2022-09-09 17:30:00|869.7|869.1|871.4|870.8|871.7|871.1|869.7|869.1|230
1662744900000|2022-09-09 17:35:00|871.6|871|872.3|871.7|872.4|871.8|871.3|870.7|257
1662745200000|2022-09-09 17:40:00|872.4|871.8|872.7|872.1|873.3|872.7|872.2|871.6|241
1662745500000|2022-09-09 17:45:00|872.6|872|872.4|871.8|872.7|872.1|871.2|870.6|254
1662745800000|2022-09-09 17:50:00|872.6|872|872.2|871.6|873.1|872.5|871.8|871.2|300
1662746100000|2022-09-09 17:55:00|872.5|871.9|873.2|872.6|873.2|872.6|872.3|871.7|334
1662746400000|2022-09-09 18:00:00|873.1|872.5|868.9|868.3|873.2|872.6|868.8|868.2|1150
1662746700000|2022-09-09 18:05:00|869|868.4|869.2|868.6|870|869.4|868.5|867.9|440
1662747000000|2022-09-09 18:10:00|869.7|869.1|873.5|872.9|873.6|873|869|868.4|1291
1662747300000|2022-09-09 18:15:00|873.6|873|874.3|872.8|875|874.4|872.7|872.1|856
1662940800000|2022-09-12 00:00:00|868.3|867.3|865.6|865|868.6|867.8|864.8|864.2|372
1662941100000|2022-09-12 00:05:00|865.5|864.5|864.3|863.7|867.8|867.1|864.3|863.7|167
1662941400000|2022-09-12 00:10:00|864.2|863.6|866.8|865.8|867.2|866.3|863.3|862.7|182
1662941700000|2022-09-12 00:15:00|866.5|865.9|866.3|865.3|866.8|866.1|866.2|865.3|29
1662942000000|2022-09-12 00:20:00|866|865.4|864.1|863.5|866.3|865.4|864.1|863.5|73
1662942300000|2022-09-12 00:25:00|864|863.4|863.5|862.9|864.1|863.5|863.1|862.5|73
1662942600000|2022-09-12 00:30:00|863.3|862.7|864.3|863.3|865.1|864.4|863.3|862.7|36
1662942900000|2022-09-12 00:35:00|864|863.4|864.8|863.8|865.6|864.7|864|863.3|33
1662943200000|2022-09-12 00:40:00|864.5|863.9|864.8|863.8|864.9|863.9|863.5|862.9|23
1662943500000|2022-09-12 00:45:00|864.5|863.5|864.6|863.6|864.6|863.8|863.7|863.1|32
1662943800000|2022-09-12 00:50:00|864.2|863.5|864.6|863.6|864.9|863.9|863.7|863.1|14
1662944100000|2022-09-12 00:55:00|864.2|863.5|863.8|863.2|864.2|863.5|863.6|863|93
1662944400000|2022-09-12 01:00:00|863.6|862.6|864|863.4|864.4|863.7|863|862.4|36
1662944700000|2022-09-12 01:05:00|863.8|863.2|864.3|863.7|864.4|863.8|863.4|862.8|26
1662945000000|2022-09-12 01:10:00|864.1|863.5|863.8|863.2|864.9|864.3|863.8|862.8|15
1662945300000|2022-09-12 01:15:00|863.9|863.3|864.5|863.9|865.3|864.5|863.9|863.3|24
1662945600000|2022-09-12 01:20:00|864.4|863.8|864|863.4|864.8|863.9|864|863.3|23
1662945900000|2022-09-12 01:25:00|864.1|863.1|864|863.4|864.3|863.4|863.5|862.9|7
1662946200000|2022-09-12 01:30:00|864.1|863.1|863.5|862.9|864.1|863.4|863.5|862.9|16
1662946500000|2022-09-12 01:35:00|863.4|862.8|861.1|860.5|863.4|862.8|861.1|860.5|169
1662946800000|2022-09-12 01:40:00|861|860.4|858.8|858.2|861|860.4|858.1|857.5|128
1662947100000|2022-09-12 01:45:00|858.6|858|858.6|858|858.6|858|858.6|858|2
1662947400000|2022-09-12 01:50:00|858.5|857.9|859.1|858.5|859.9|859.2|858.3|857.7|24
1662947700000|2022-09-12 01:55:00|858.9|858.3|859.6|858.6|859.8|859.2|858.8|858.1|34
1662948000000|2022-09-12 02:00:00|859.7|858.7|858.7|858.1|859.7|859|858.7|858.1|15
1662948300000|2022-09-12 02:05:00|858.6|858|858.2|857.6|858.8|858.2|858.2|857.6|16
1662948600000|2022-09-12 02:10:00|858.3|857.7|858.6|858|858.7|858|858.1|857.5|24
1662948900000|2022-09-12 02:15:00|858.7|858.1|860.8|860.2|861.3|860.5|858.6|858|45
1662949200000|2022-09-12 02:20:00|860.7|860.1|862.4|861.8|863.2|862.2|860.7|860.1|40
1662949500000|2022-09-12 02:25:00|862.2|861.6|862.3|861.7|862.7|862|861.4|860.7|15
1662949800000|2022-09-12 02:30:00|861.8|861.2|860.7|860.1|861.9|861.2|860.7|860.1|26
1662950100000|2022-09-12 02:35:00|860.4|859.8|860.8|860.2|861.2|860.3|860.3|859.7|13
1662950400000|2022-09-12 02:40:00|860.7|860.1|860.7|860.1|860.9|860.2|860.6|859.9|8
1662950700000|2022-09-12 02:45:00|860.3|859.7|860.4|859.8|860.7|860|860.3|859.7|38
1662951000000|2022-09-12 02:50:00|860.6|860|860.3|859.7|860.8|860.2|860.3|859.4|10
1662951300000|2022-09-12 02:55:00|860.4|859.8|859.8|859.2|860.8|860.2|859.7|858.9|20
1662951600000|2022-09-12 03:00:00|859.7|859.1|859.6|859|859.9|859.2|858.9|858.3|14
1662951900000|2022-09-12 03:05:00|859.9|858.9|860.4|859.4|860.4|859.4|859.6|858.9|8
1662952200000|2022-09-12 03:10:00|860.3|859.7|861.2|860.6|861.2|860.6|860.3|859.4|23
1662952500000|2022-09-12 03:15:00|861.6|861|861.3|860.7|862|861.4|861.3|860.7|30
1662952800000|2022-09-12 03:20:00|861.2|860.6|860.7|860.1|862|861.4|860.7|860.1|137
1662953100000|2022-09-12 03:25:00|860.5|859.9|860.7|860.1|861.2|860.5|860.5|859.9|54
1662953400000|2022-09-12 03:30:00|860.5|859.9|859.1|858.5|860.7|860.1|858.7|858.1|81
1662953700000|2022-09-12 03:35:00|859.2|858.6|858.8|858.2|859.6|859|858.7|858.1|42
1662954000000|2022-09-12 03:40:00|859.1|858.1|859.5|858.9|859.9|859.2|858.8|858.1|116
1662954300000|2022-09-12 03:45:00|859.3|858.7|860.6|859.1|860.7|859.8|859|858.4|40
1662954600000|2022-09-12 03:50:00|860.4|859.4|860.1|859.5|860.6|859.8|859.6|859|10
1662954900000|2022-09-12 03:55:00|860|859.4|860|859.4|860|859.4|860|859.4|2
1662955200000|2022-09-12 04:00:00|859.9|859.3|859.9|859.3|860|859.4|859.9|859.3|2
1662955500000|2022-09-12 04:05:00|860|859.4|860|859.4|860|859.4|859.8|859.2|0
1662955800000|2022-09-12 04:10:00|859.9|859.3|860.5|859.9|860.6|860|859.8|859.2|7
1662956100000|2022-09-12 04:15:00|860.6|860|861.1|860.5|861.1|860.5|860.6|860|10
1662956400000|2022-09-12 04:20:00|861|860.4|861|860.4|861|860.4|861|860.4|1
1662956700000|2022-09-12 04:25:00|861.1|860.5|861.4|860.8|861.4|860.8|861|860.4|18
1662957000000|2022-09-12 04:30:00|861.3|860.7|861.8|861.2|862.4|861.5|861.3|860.7|4
1662957300000|2022-09-12 04:35:00|861.9|860.9|862.2|861.6|862.2|861.6|861.8|860.9|2
1662957600000|2022-09-12 04:40:00|862.1|861.5|862.3|861.7|862.7|862.1|862.1|861.2|12
1662957900000|2022-09-12 04:45:00|862.4|861.4|862.6|862|862.6|862|862.1|861.2|7
1662958200000|2022-09-12 04:50:00|862.1|861.5|861.8|861.2|862.2|861.5|861.8|861.2|5
1662958500000|2022-09-12 04:55:00|861.9|861.3|862.1|861.5|862.4|861.6|861.8|861.2|5
1662958800000|2022-09-12 05:00:00|862.2|861.2|862|861.4|862.2|861.6|862|861.2|5
1662959100000|2022-09-12 05:05:00|861.9|861.3|861.5|860.9|861.9|861.3|861.1|860.5|30
1662959400000|2022-09-12 05:10:00|861.4|860.8|862.4|861.4|862.4|861.8|861.4|860.8|9
1662959700000|2022-09-12 05:15:00|862||862||862||862||2
1662960000000|2022-09-12 05:20:00|862.2|861.6|862.1|861.5|862.6|862|862.1|861.5|6
1662960300000|2022-09-12 05:25:00|862|861.4|862.5|861.9|862.7|862|862|861.4|4
1662960600000|2022-09-12 05:30:00|862.7|862.1|862.7|862.1|862.7|862.1|862|861.4|54
1662960900000|2022-09-12 05:35:00|863.1|862.5|864|863|864|863.1|862.7|862.1|30
1662961200000|2022-09-12 05:40:00|863.9|862.9|865.4|864.8|865.4|864.8|863.2|862.6|28
1662961500000|2022-09-12 05:45:00|866.1|865.5|864.7|864.1|866.1|865.5|864.1|863.5|42
1662961800000|2022-09-12 05:50:00|864.1|863.5|864.1|863.5|864.2|863.5|863.5|862.9|10
1662962100000|2022-09-12 05:55:00|864.2|863.6|864.2|863.6|865.5|864.9|864.2|863.6|16
1662962400000|2022-09-12 06:00:00|864.1|863.2|865.1|864.5|865.1|864.5|863.6|862.9|33
1662962700000|2022-09-12 06:05:00|865.2|864.6|863.7|863.1|865.2|864.6|863.6|863|28
1662963000000|2022-09-12 06:10:00|863.6|863|863.8|863.2|864|863.4|863.3|862.7|8
1662963300000|2022-09-12 06:15:00|864|863.4|864.8|864.2|864.8|864.2|863.8|863.2|6
1662963600000|2022-09-12 06:20:00|864.7|864.1|864.6|864|864.9|864.2|863.8|863.2|8
1662963900000|2022-09-12 06:25:00|864.9|863.9|866.1|865.5|866.2|865.5|864.6|863.9|32
1662964200000|2022-09-12 06:30:00|866|865.4|867.2|866.6|867.7|867.1|866|865.4|30
1662964500000|2022-09-12 06:35:00|867.1|866.5|867.9|867.3|868|867.4|867.1|866.5|30
1662964800000|2022-09-12 06:40:00|867.7|867.1|868.1|867.5|868.5|867.9|867.6|867|21
1662965100000|2022-09-12 06:45:00|868.2|867.2|868.6|868|868.7|868.1|867.3|866.7|65
1662965400000|2022-09-12 06:50:00|868.7|868.1|868.6|868|869.4|868.5|868.5|867.8|52
1662965700000|2022-09-12 06:55:00|868.7|868.1|870.2|869.6|870.2|869.6|868.4|867.7|68
1662966000000|2022-09-12 07:00:00|870.4|869.8|870.2|869.6|871.8|871|870|869.4|87
1662966300000|2022-09-12 07:05:00|870.1|869.5|870|869|870.7|870|869.2|868.6|43
1662966600000|2022-09-12 07:10:00|869.9|868.9|870.6|870|871.7|871|869.6|868.9|84
1662966900000|2022-09-12 07:15:00|870.8|870.2|871.2|870.6|871.4|870.6|870.5|869.9|10
1662967200000|2022-09-12 07:20:00|871.1|870.5|870.7|870.1|871.2|870.6|870.5|869.9|22
1662967500000|2022-09-12 07:25:00|871.2|870.2|871.6|871|871.7|871|870.9|870.2|57
1662967800000|2022-09-12 07:30:00|871.9|871.3|871.5|870.9|871.9|871.3|871.4|870.7|33
1662968100000|2022-09-12 07:35:00|871.1|870.5|868.6|868|871.1|870.5|868.5|867.9|41
1662968400000|2022-09-12 07:40:00|869|868.4|869.2|868.2|869.4|868.5|868.9|868.2|4
1662968700000|2022-09-12 07:45:00|869.1|868.5|867.6|867|869.1|868.5|867.3|866.7|18
1662969000000|2022-09-12 07:50:00|867.8|867.2|867.4|866.8|868.2|867.5|865.1|864.4|50
1662969300000|2022-09-12 07:55:00|867.3|866.7|868.2|867.6|868.2|867.6|867.3|866.7|14
1662969600000|2022-09-12 08:00:00|868.5|867.9|869.4|868.8|869.6|869|868.5|867.9|29
1662969900000|2022-09-12 08:05:00|868.9|868.3|865.1|864.5|869.2|868.5|865.1|864.4|53
1662970200000|2022-09-12 08:10:00|865.6|865|867.4|866.8|868|867.4|865.6|865|41
1662970500000|2022-09-12 08:15:00|868.9|868.3|868.1|867.5|868.9|868.3|868.1|867.5|24
1662970800000|2022-09-12 08:20:00|868.4|867.4|868.1|867.5|868.7|868.1|867.1|866.4|10
1662971100000|2022-09-12 08:25:00|868.2|867.2|867.9|867.3|868.2|867.5|867.5|866.6|5
1662971400000|2022-09-12 08:30:00|868.2|867.2|869.4|868.8|870.6|869.5|868.1|867.2|81
1662971700000|2022-09-12 08:35:00|869.6|869|870.4|869.8|870.5|869.8|869.2|868.2|56
1662972000000|2022-09-12 08:40:00|870.3|869.7|869.7|869.1|870.4|869.7|868.6|868|165
1662972300000|2022-09-12 08:45:00|869.8|869.2|868.9|868.3|870|869.3|868.1|867.4|350
1662972600000|2022-09-12 08:50:00|868.8|868.2|866.5|865.9|869.2|868.5|866.4|865.7|258
1662972900000|2022-09-12 08:55:00|866.4|865.8|867.6|867|867.7|867|865.7|865|118
1662973200000|2022-09-12 09:00:00|867.9|867.3|867.6|867|868.2|867.3|867.1|866.5|98
1662973500000|2022-09-12 09:05:00|867.9|867.3|868|867.4|868.7|868.1|867.7|867.1|55
1662973800000|2022-09-12 09:10:00|868.1|867.5|869.1|868.5|869.2|868.5|867.5|866.9|116
1662974100000|2022-09-12 09:15:00|869|868.4|868.4|867.8|869|868.4|868|867.4|337
1662974400000|2022-09-12 09:20:00|868.5|867.5|868.6|868|868.7|868|867.4|866.8|301
1662974700000|2022-09-12 09:25:00|868.7|868.1|867.7|866.7|869.9|869.1|867.1|866.4|126
1662975000000|2022-09-12 09:30:00|867.4|866.8|865.1|864.5|868|867.4|865.1|864.5|135
1662975300000|2022-09-12 09:35:00|865|864.4|867.7|866.7|867.7|867|865|864.4|185
1662975600000|2022-09-12 09:40:00|867.4|866.8|868.1|867.5|868.1|867.5|867.1|866.4|15
1662975900000|2022-09-12 09:45:00|868|867.4|875.1|874.5|877.8|876.8|867.9|867.3|681
1662976200000|2022-09-12 09:50:00|875.2|874.6|875.6|875|876.7|876|874|873.4|145
1662976500000|2022-09-12 09:55:00|875.5|874.9|877.8|877.2|878.9|878|875.4|874.7|135
1662976800000|2022-09-12 10:00:00|877.9|877.3|877.4|876.8|878.6|878|876.6|876|71
1662977100000|2022-09-12 10:05:00|877.9|876.9|875.5|874.9|878|877.4|873.2|872.6|133
1662977400000|2022-09-12 10:10:00|875.4|874.8|876.9|875.9|877.3|876.7|875.3|874.4|87
1662977700000|2022-09-12 10:15:00|876.8|876.2|876.7|876.1|877.4|876.7|876.1|875.1|66
1662978000000|2022-09-12 10:20:00|876.8|876.2|877.5|876.9|877.5|876.9|875.3|874.4|107
1662978300000|2022-09-12 10:25:00|877.4|876.4|879.8|878.8|880.2|879.4|876.3|875.4|148
1662978600000|2022-09-12 10:30:00|879.9|878.9|879.6|878.6|880.6|879.9|879.5|878.6|75
1662978900000|2022-09-12 10:35:00|879.3|878.7|879.3|878.3|880.6|879.9|879|878.1|100
1662979200000|2022-09-12 10:40:00|879.2|878.7|878.1|877.1|880.3|879.7|877.5|876.6|70
1662979500000|2022-09-12 10:45:00|877.8|877.2|877.1|876.5|878.1|877.4|876.9|875.9|80
1662979800000|2022-09-12 10:50:00|877|876.4|876.5|875.9|877.5|876.9|875.6|875|29
1662980100000|2022-09-12 10:55:00|876.6|875.6|875.5|874.9|876.8|876.2|875.5|874.9|9
1662980400000|2022-09-12 11:00:00|875.8|874.8|876.8|876.2|876.8|876.2|875.4|874.8|49
1662980700000|2022-09-12 11:05:00|877.1|876.1|876.8|876.2|877.1|876.4|876.5|875.8|32
1662981000000|2022-09-12 11:10:00|876.7|876.1|878.6|877.6|879.5|878.7|876.5|875.8|109
1662981300000|2022-09-12 11:15:00|878.5|877.9|876.2|875.6|878.6|878|876|875.1|29
1662981600000|2022-09-12 11:20:00|876.3|875.7|875.4|874.4|876.3|875.7|874.7|873.9|59
1662981900000|2022-09-12 11:25:00|875|874.2|872.9|872.3|875.1|874.4|872.7|872.1|59
1662982200000|2022-09-12 11:30:00|873|872.4|873.5|872.9|873.6|873|872|871.4|40
1662982500000|2022-09-12 11:35:00|873.6|873|873.5|872.9|874.2|873.6|873|872.4|308
1662982800000|2022-09-12 11:40:00|873.4|872.8|872.9|872.3|873.9|873.2|872.3|871.6|242
1662983100000|2022-09-12 11:45:00|872.7|872.1|872.2|871.6|873.2|872.6|872.1|871.5|323
1662983400000|2022-09-12 11:50:00|872|871.4|872.7|872.1|872.9|872.2|871.6|871|138
1662983700000|2022-09-12 11:55:00|872.5|871.9|871.7|871.1|872.6|872|871.5|870.9|162
1662984000000|2022-09-12 12:00:00|871.6|871|872.8|872.2|873.8|873.2|871.3|870.7|72
1662984300000|2022-09-12 12:05:00|872.7|872.1|871.7|870.7|872.7|872.1|871.3|870.7|125
1662984600000|2022-09-12 12:10:00|871.6|870.6|869.6|869|871.6|871|867.6|867|287
1662984900000|2022-09-12 12:15:00|869.5|868.9|868.6|868|870.2|869.5|868.2|867.6|247
1662985200000|2022-09-12 12:20:00|868.7|868.1|867.6|867|870|869.4|867.5|866.9|155
1662985500000|2022-09-12 12:25:00|867.5|866.9|866.4|865.8|868.3|867.2|865.8|864.9|241
1662985800000|2022-09-12 12:30:00|866.2|865.6|868.6|868|869.1|868.5|865.6|865|205
1662986100000|2022-09-12 12:35:00|868.7|868.1|868.6|868|869.4|868.7|868.3|867.6|58
1662986400000|2022-09-12 12:40:00|868.7|867.7|868.2|867.6|869.9|869.2|867.5|866.7|101
1662989400000|2022-09-12 13:30:00|870.4|869.8|868|867.4|870.8|870.2|865.6|865|1076
1662989700000|2022-09-12 13:35:00|867.9|867.3|863.5|862.9|868.7|868.1|862.5|861.9|894
1662990000000|2022-09-12 13:40:00|863.4|862.8|858.1|857.5|863.6|863|855.3|854.7|1204
1662990300000|2022-09-12 13:45:00|857.9|857.3|860.5|859.9|861.6|861|857.6|857|719
1662990600000|2022-09-12 13:50:00|860.4|859.8|855.9|855.3|860.4|859.8|855.6|855|568
1662990900000|2022-09-12 13:55:00|855.7|855.1|856.7|856.1|858.4|857.8|855.4|854.8|573
1662991200000|2022-09-12 14:00:00|856.8|856.2|856.2|855.6|857.7|857.1|855.4|854.8|367
1662991500000|2022-09-12 14:05:00|856.3|855.7|858.2|857.6|859.9|859.3|856.2|855.6|384
1662991800000|2022-09-12 14:10:00|858.1|857.5|857.7|857.1|860.1|859.5|856.2|855.6|403
1662992100000|2022-09-12 14:15:00|857.8|857.2|859.7|859.1|860.2|859.6|856.7|856.1|479
1662992400000|2022-09-12 14:20:00|859.5|858.9|857.5|856.9|859.5|858.9|856.5|855.9|466
1662992700000|2022-09-12 14:25:00|857.2|856.6|859.4|858.8|861.4|860.8|856.7|856.1|415
1662993000000|2022-09-12 14:30:00|859.7|859.1|860.8|860.2|861.4|860.8|859.4|858.8|273
1662993300000|2022-09-12 14:35:00|860.9|860.3|858.3|857.7|861.4|860.8|856.9|856.3|653
1662993600000|2022-09-12 14:40:00|858.1|857.5|857.7|857.1|859|858.4|856.4|855.8|305
1662993900000|2022-09-12 14:45:00|857.6|857|859.5|858.9|860.6|860|857.4|856.8|335
1662994200000|2022-09-12 14:50:00|859.4|858.8|857.1|856.5|859.4|858.8|856.9|856.3|394
1662994500000|2022-09-12 14:55:00|857|856.4|854.4|853.8|858.1|857.5|854.2|853.6|383
1662994800000|2022-09-12 15:00:00|854.5|853.9|855.2|854.6|856.4|855.8|854.4|853.8|305
1662995100000|2022-09-12 15:05:00|855.3|854.7|854.9|854.3|855.9|855.3|854.4|853.8|203
1662995400000|2022-09-12 15:10:00|854.7|854.1|855.1|854.5|856.2|855.6|854.2|853.6|238
1662995700000|2022-09-12 15:15:00|855|854.4|853.9|853.3|855|854.4|851.7|851.1|464
1662996000000|2022-09-12 15:20:00|853.7|853.1|855.3|854.7|855.7|855.1|853.4|852.8|175
1662996300000|2022-09-12 15:25:00|855.2|854.6|856.7|856.1|856.9|856.3|854.9|854.3|233
1662996600000|2022-09-12 15:30:00|856.9|856.3|858.1|857.5|858.4|857.8|855.5|854.9|479
1662996900000|2022-09-12 15:35:00|858.4|857.8|857.3|856.7|858.4|857.8|855.5|854.9|211
1662997200000|2022-09-12 15:40:00|857.2|856.6|858.4|857.8|858.4|857.8|856.1|855.5|240
1662997500000|2022-09-12 15:45:00|858.1|857.5|859|858.4|860.1|859.5|858.1|857.5|283
1662997800000|2022-09-12 15:50:00|859.1|858.5|856.4|855.8|859.4|858.8|856.1|855.5|536
1662998100000|2022-09-12 15:55:00|856.5|855.9|857.3|856.3|858.3|857.6|854.1|853.5|421
1662998400000|2022-09-12 16:00:00|857.7|856.2|865.2|864.6|869.1|868.4|857.7|856.2|1393
1662998700000|2022-09-12 16:05:00|865.1|864.5|858.2|857.6|866.1|865.5|854.8|854.2|1054
1662999000000|2022-09-12 16:10:00|858.4|857.8|863.7|863.1|863.7|863.1|856.9|856.3|689
1662999300000|2022-09-12 16:15:00|863.6|863|866.2|865.6|866.4|865.8|862.8|862.2|635
1662999600000|2022-09-12 16:20:00|866.3|865.7|865.7|865.1|868.5|867.9|862.6|862|512
1662999900000|2022-09-12 16:25:00|865.5|864.9|864.3|863.7|867.3|866.7|863.3|862.7|451
1663000200000|2022-09-12 16:30:00|864.1|863.5|861.8|861.2|864.4|863.8|859.8|859.2|362
1663000500000|2022-09-12 16:35:00|862|861.4|863.9|863.3|865.4|864.8|861.8|861.2|222
1663000800000|2022-09-12 16:40:00|864|863.4|862.8|862.2|864.5|863.9|862.5|861.9|167
1663001100000|2022-09-12 16:45:00|862.9|862.3|864.3|863.7|865.3|864.7|862.5|861.9|217
1663001400000|2022-09-12 16:50:00|864.4|863.8|863.4|862.8|865.3|864.7|862.9|862.3|417
1663001700000|2022-09-12 16:55:00|863.5|862.9|867.1|866.5|867.9|867.3|863.5|862.9|429
1663002000000|2022-09-12 17:00:00|867.2|866.6|863.8|863.2|867.6|867|863.3|862.7|363
1663002300000|2022-09-12 17:05:00|863.5|862.9|863.1|862.5|864.3|863.7|863|862.4|169
1663002600000|2022-09-12 17:10:00|863.2|862.6|862.9|862.3|864.3|863.7|862.8|862.2|393
1663002900000|2022-09-12 17:15:00|863|862.4|862.3|861.7|864.2|863.6|861.8|861.2|211
1663003200000|2022-09-12 17:20:00|862.5|861.9|861.8|861.2|862.8|862.2|861.8|861.2|176
1663003500000|2022-09-12 17:25:00|862|861.4|859.2|858.6|862.3|861.7|859.1|858.5|212
1663003800000|2022-09-12 17:30:00|859.3|858.7|862|861.4|862.3|861.7|859.2|858.6|375
1663004100000|2022-09-12 17:35:00|861.9|861.3|863.4|862.8|864.5|863.9|861.1|860.5|210
1663004400000|2022-09-12 17:40:00|863.5|862.9|860.3|859.7|864.3|863.7|860.2|859.6|144
1663004700000|2022-09-12 17:45:00|860.4|859.8|860.8|860.2|861.4|860.8|859.6|859|145
1663005000000|2022-09-12 17:50:00|860.7|860.1|861.8|861.2|862.4|861.8|860.7|860.1|181
1663005300000|2022-09-12 17:55:00|861.6|861|861.5|860.9|862.5|861.9|861.4|860.8|171
1663005600000|2022-09-12 18:00:00|861.8|861.2|859.5|858.9|861.9|861.3|859.3|858.7|282
1663005900000|2022-09-12 18:05:00|859.6|859|860.4|859.8|860.7|860.1|858.5|857.9|934
1663006200000|2022-09-12 18:10:00|860.6|860|860.6|860|862.5|861.9|859.3|858.7|1576
1663006500000|2022-09-12 18:15:00|860.4|859.4|861.8|860.3|862.6|862|860.1|859.4|730
1663027200000|2022-09-13 00:00:00|860|859|864.4|863.8|864.9|864.1|859.2|858.5|257
1663027500000|2022-09-13 00:05:00|864.5|863.9|865.2|864.2|865.7|865|863.9|863.3|37
1663027800000|2022-09-13 00:10:00|865.1|864.5|866.2|865.2|866.2|865.6|864.1|863.5|66
1663028100000|2022-09-13 00:15:00|865.8|865.1|866.2|865.2|866.2|865.6|865.1|864.4|12
1663028400000|2022-09-13 00:20:00|865.6|865|864.6|864|866.2|865.3|863.9|862.8|20
1663028700000|2022-09-13 00:25:00|864.7|864.1|865.1|864.5|865.4|864.6|864.4|863.7|8
1663029000000|2022-09-13 00:30:00|865.2|864.2|865.6|865|866|865.1|865.1|864.2|9
1663029300000|2022-09-13 00:35:00|865.7|865.1|866.1|865.5|866.2|865.5|865.6|864.9|11
1663029600000|2022-09-13 00:40:00|865.9|865.3|866.1|865.5|866.2|865.5|865.9|865.2|10
1663029900000|2022-09-13 00:45:00|866.2|865.6|868.6|868|868.8|868.2|866.2|865.6|31
1663030200000|2022-09-13 00:50:00|869.1|868.5|869.4|868.4|870|869.4|869|868.2|44
1663030500000|2022-09-13 00:55:00|869.3|868.7|866.2|865.2|869.7|869.1|866.2|865.2|146
1663030800000|2022-09-13 01:00:00|866|865|867.2|866.2|867.3|866.5|863.8|863.2|95
1663031100000|2022-09-13 01:05:00|867.3|866.3|868|867|868.3|867.4|867.2|866.3|6
1663031400000|2022-09-13 01:10:00|868.4|866.9|867.2|866.6|868.5|867.6|867.2|866.6|9
1663031700000|2022-09-13 01:15:00|867.5|866.5|866.7|866.1|867.5|866.6|866.2|865.4|12
1663032000000|2022-09-13 01:20:00|866.9|866.3|865.3|864.3|867|866.3|864.7|863.8|29
1663032300000|2022-09-13 01:25:00|865.5|864.5|865.5|864.5|866.6|865.6|865.2|864.3|25
1663032600000|2022-09-13 01:30:00|865.7|864.7|864.5|863.5|866.6|865.4|864.2|863.5|19
1663032900000|2022-09-13 01:35:00|864.2|863.6|864.8|863.8|864.9|864.2|863.9|863|19
1663033200000|2022-09-13 01:40:00|864.7|864.1|866|865|866.3|865.3|864.7|863.8|11
1663033500000|2022-09-13 01:45:00|865.8|864.8|866|865|866.8|865.9|865.6|864.6|5
1663033800000|2022-09-13 01:50:00|865.9|865.3|867.4|866.4|867.6|866.8|865.9|865.3|17
1663034100000|2022-09-13 01:55:00|867.1|866.5|867|866|867.6|866.6|866.6|866|10
1663034400000|2022-09-13 02:00:00|867.2|866.2|865.9|865.3|867.2|866.5|865.8|865.2|13
1663034700000|2022-09-13 02:05:00|865.8|865.2|866.3|865.3|867|866.1|865.2|864.5|12
1663035000000|2022-09-13 02:10:00|866.2|865.2|865|864|866.2|865.3|864.9|864|11
1663035300000|2022-09-13 02:15:00|864.9|864.3|866.3|864.8|866.3|865.5|864.9|864.2|15
1663035600000|2022-09-13 02:20:00|865.8|864.7|864.4|863.8|865.8|864.8|864.4|863.8|15
1663035900000|2022-09-13 02:25:00|864.3|863.7|864.7|863.7|865|864.2|864.1|863.5|9
1663036200000|2022-09-13 02:30:00|864.8|863.8|864.8|864.2|865.3|864.6|864.4|863.6|5
1663036500000|2022-09-13 02:35:00|865.2|864.6|865.7|865.1|865.8|865.1|865.2|864.2|7
1663036800000|2022-09-13 02:40:00|865.6|865|865.7|865.1|865.8|865.2|865.5|864.9|3
1663037100000|2022-09-13 02:45:00|865.5|864.9|865.7|864.7|866|865.3|865.4|864.7|2
1663037400000|2022-09-13 02:50:00|866.1|864.6|865.2|864.6|866.1|865.1|864.3|863.7|22
1663037700000|2022-09-13 02:55:00|865.4|864.8|865.5|864.9|865.7|865.1|865.2|864.5|4
1663038000000|2022-09-13 03:00:00|865.4|864.8|865.5|864.5|865.5|864.9|865.2|864.5|4
1663038300000|2022-09-13 03:05:00|865.4|864.8|867.2|866.6|867.2|866.6|865.4|864.5|31
1663038600000|2022-09-13 03:10:00|867.3|866.7|867.2|866.2|867.9|867.3|866.6|865.7|36
1663038900000|2022-09-13 03:15:00|867.3|866.3|866.7|866.1|867.5|866.8|866.7|866|6
1663039200000|2022-09-13 03:20:00|866.8|866.2|867|866|867.1|866.5|866.8|866|6
1663039500000|2022-09-13 03:25:00|867.3|866.3|867.4|865.9|867.4|866.6|866.9|865.8|5
1663039800000|2022-09-13 03:30:00|867.3|866.3|867.2|866.2|867.5|866.8|866.8|865.9|4
1663040100000|2022-09-13 03:35:00|866.7|866.1|866.9|866.3|867.4|866.6|866.7|865.8|3
1663040400000|2022-09-13 03:40:00|867.2|866.2|865.7|865.1|867.2|866.2|865.7|864.7|36
1663040700000|2022-09-13 03:45:00|865.6|864.7|866.5|865.9|867|866.4|865.6|864.7|8
1663041000000|2022-09-13 03:50:00|866.4|865.8|866.5|865.9|867|866.1|866.3|865.7|4
1663041300000|2022-09-13 03:55:00|866.4|865.8|867|866|867.3|866.7|866.4|865.7|4
1663041600000|2022-09-13 04:00:00|866.7|866.1|866.2|865.2|866.7|866.1|866.2|865.2|6
1663041900000|2022-09-13 04:05:00|866.5|865.6|866.7|865.7|867.3|866.7|866.4|865.5|3
1663042200000|2022-09-13 04:10:00|866.4|865.8|867|866|867|866|866.4|865.5|3
1663042500000|2022-09-13 04:15:00|866.9|866.3|867.2|866.2|867.5|866.9|866.9|866.2|3
1663042800000|2022-09-13 04:20:00|866.9|866.3|866.8|866.2|867.5|866.6|866.5|865.7|11
1663043100000|2022-09-13 04:25:00|866.9|866.3|866.8|866.2|866.9|866.3|866.8|866.2|2
1663043400000|2022-09-13 04:30:00|866.5|865.9|866.7|865.7|866.7|866|866.4|865.7|21
1663043700000|2022-09-13 04:35:00|866.4|865.8|866.3|865.7|866.7|866|866.3|865.7|2
1663044000000|2022-09-13 04:40:00|866.4|865.8|866.5|865.9|866.6|866|866.4|865.8|3
1663044300000|2022-09-13 04:45:00|866.4|865.8|866.4|865.8|866.5|865.9|866.3|865.7|5
1663044600000|2022-09-13 04:50:00|866.2|865.6|866.4|865.8|866.4|865.8|866.1|865.5|2
1663044900000|2022-09-13 04:55:00|866.5|865.9|866.2|865.6|866.5|865.9|866.1|865.5|1
1663045200000|2022-09-13 05:00:00|866.1|865.5|866.2|865.6|866.3|865.7|866.1|865.5|8
1663045500000|2022-09-13 05:05:00|866.1|865.5|866.6|866|866.7|866.1|866.1|865.5|15
1663045800000|2022-09-13 05:10:00|866.9|866.3|867.7|867.1|867.8|867.2|866.9|866.3|11
1663046100000|2022-09-13 05:15:00|867.9|867.3|867.9|867.3|868.2|867.3|867.6|867|7
1663046400000|2022-09-13 05:20:00|868.2|867.2|868.2|867.2|868.7|867.9|867.9|867.2|29
1663046700000|2022-09-13 05:25:00|867.9|867.3|868.4|867.8|868.5|867.8|867.9|867.2|1
1663047000000|2022-09-13 05:30:00|868.3|867.7|868.4|867.8|868.5|867.9|868|867.4|2
1663047300000|2022-09-13 05:35:00|868.3|867.7|868.4|867.8|868.5|867.9|868.2|867.5|2
1663047600000|2022-09-13 05:40:00|868.3|867.7|868.3|867.7|868.4|867.8|868.3|867.7|5
1663047900000|2022-09-13 05:45:00|868.4|867.8|867.2|866.2|868.5|867.9|866.9|866.2|11
1663048200000|2022-09-13 05:50:00|867.3|866.3|867.8|867.2|868|867.4|867.2|866.3|10
1663048500000|2022-09-13 05:55:00|867.7|867.1|867.2|866.6|868|867.3|866.9|866.2|8
1663048800000|2022-09-13 06:00:00|867.3|866.3|868|867.4|868.2|867.6|867.1|866.2|4
1663049100000|2022-09-13 06:05:00|868.2|867.6|868.2|867.6|868.5|867.8|867.4|866.7|81
1663049400000|2022-09-13 06:10:00|868.3|867.7|870.2|869.6|870.2|869.6|868|867.4|172
1663049700000|2022-09-13 06:15:00|870.4|869.8|870.7|869.7|871.2|870.6|870.4|869.7|42
1663050000000|2022-09-13 06:20:00|870.4|870.1|870.4|869.8|870.7|870.1|869.7|869|15
1663050300000|2022-09-13 06:25:00|870.5|869.5|869.7|869.1|870.5|869.7|869.7|869|5
1663050600000|2022-09-13 06:30:00|870|869|870.2|869.6|871|870.1|869.7|869|76
1663050900000|2022-09-13 06:35:00|870.1|869.5|870.9|870.3|871.5|870.8|869.6|869|109
1663051200000|2022-09-13 06:40:00|871|870|870.6|870|871|870.3|870.2|869.5|28
1663051500000|2022-09-13 06:45:00|870.7|870.1|869.3|868.3|870.7|870.1|868.7|868|27
1663051800000|2022-09-13 06:50:00|869.2|868.6|869.2|868.6|869.9|869.1|869.1|868.4|7
1663052100000|2022-09-13 06:55:00|869.1|868.5|868|867|869.8|869.1|867.7|866.8|26
1663052400000|2022-09-13 07:00:00|867.7|867.1|867.6|867|868.8|867.8|867.1|866.5|23
1663052700000|2022-09-13 07:05:00|867.7|867.1|868|867|868|867.4|867.4|866.5|9
1663053000000|2022-09-13 07:10:00|867.9|867.3|867.7|867.1|868.8|868.1|867.7|866.7|8
1663053300000|2022-09-13 07:15:00|867.8|866.8|867.9|867.3|868.3|867.6|867.3|866.7|8
1663053600000|2022-09-13 07:20:00|867.8|867.2|866.4|865.8|867.9|867.3|865.9|865|46
1663053900000|2022-09-13 07:25:00|866.3|865.7|866.5|865.5|866.9|866.1|866.2|865.4|10
1663054200000|2022-09-13 07:30:00|866.7|866.1|867.5|866.5|868.8|868.1|866.7|865.7|35
1663054500000|2022-09-13 07:35:00|867.2|866.6|868.3|867.3|868.8|868|867.1|866.5|19
1663054800000|2022-09-13 07:40:00|868.2|867.6|868.4|867.8|868.8|868.1|868.2|867.6|3
1663055100000|2022-09-13 07:45:00|868.6|868|868.6|868|868.8|868.2|868.4|867.8|10
1663055400000|2022-09-13 07:50:00|868.8|868.2|869.3|868.3|870.2|869.6|868.7|868|81
1663055700000|2022-09-13 07:55:00|869.2|868.2|869.1|868.5|869.5|868.6|868.7|867.9|9
1663056000000|2022-09-13 08:00:00|869.2|868.6|869.4|868.8|869.7|869.1|869.1|868.5|6
1663056300000|2022-09-13 08:05:00|869.5|868.9|869.8|868.8|869.8|869.1|868.8|868.2|14
1663056600000|2022-09-13 08:10:00|869.7|869.1|870.1|869.5|870.8|869.9|869.6|869|7
1663056900000|2022-09-13 08:15:00|870.2|869.6|870.3|869.7|870.7|869.9|869.9|869.1|13
1663057200000|2022-09-13 08:20:00|870.4|869.8|870.2|869.6|870.7|870.1|870.1|869.2|22
1663057500000|2022-09-13 08:25:00|870.4|869.8|872.2|871.2|872.3|871.4|870.1|869.5|47
1663057800000|2022-09-13 08:30:00|872.3|871.3|871.4|870.8|872.3|871.3|870.9|870.3|40
1663058100000|2022-09-13 08:35:00|871.5|870.5|870.6|870|871.7|871.1|870.5|869.9|28
1663058400000|2022-09-13 08:40:00|871.2|870.6|871.1|870.5|871.5|870.8|870.9|870|39
1663058700000|2022-09-13 08:45:00|871|870.4|871.4|870.8|871.6|871|870.2|869.5|59
1663059000000|2022-09-13 08:50:00|871.7|871.1|871.7|871.1|872.7|872|871.6|870.8|47
1663059300000|2022-09-13 08:55:00|871.8|870.8|870.7|870.1|872.3|871.4|870.4|869.7|38
1663059600000|2022-09-13 09:00:00|870.6|870|869.7|869.1|870.8|870.2|869.2|868.4|54
1663059900000|2022-09-13 09:05:00|869.6|869|868.3|867.7|869.7|869.1|867.5|866.9|109
1663060200000|2022-09-13 09:10:00|868.2|867.2|868.9|868.3|869|868.3|866.9|866.3|69
1663060500000|2022-09-13 09:15:00|869.1|868.5|867.4|866.8|869.5|868.6|866.8|866.2|47
1663060800000|2022-09-13 09:20:00|867.3|866.7|868.5|867.5|868.5|867.6|866.7|866.1|28
1663061100000|2022-09-13 09:25:00|868.2|867.6|870.2|869.6|871|870.4|868.2|867.5|62
1663061400000|2022-09-13 09:30:00|870.1|869.5|870.1|869.5|870.6|870|869.8|869.2|30
1663061700000|2022-09-13 09:35:00|869.9|869.3|870.4|869.8|871.2|870.6|869.8|869.2|51
1663062000000|2022-09-13 09:40:00|870.5|869.9|871.3|870.7|871.8|871|870.5|869.8|29
1663062300000|2022-09-13 09:45:00|871.1|870.5|871|870|871.8|870.8|870.4|869.5|37
1663062600000|2022-09-13 09:50:00|870.7|870.1|870.4|869.8|871.3|870.6|870.4|869.8|12
1663062900000|2022-09-13 09:55:00|870.3|869.7|870.7|870.1|870.8|870.1|869.3|868.7|29
1663063200000|2022-09-13 10:00:00|870.6|870|870.5|869.5|870.8|870.1|869.7|869|12
1663063500000|2022-09-13 10:05:00|870.4|869.8|870.7|870.1|871|870.4|870.1|869.5|13
1663063800000|2022-09-13 10:10:00|870.9|870.3|872.2|871.6|872.3|871.7|870.9|870|20
1663064100000|2022-09-13 10:15:00|872.3|871.3|873.7|873.1|874.1|873.3|871.9|871.3|53
1663064400000|2022-09-13 10:20:00|874|873|874.8|874.2|875|874.4|873.3|872.5|45
1663064700000|2022-09-13 10:25:00|875|874.4|873.9|873.3|875|874.4|873.9|873.2|54
1663065000000|2022-09-13 10:30:00|874.2|873.2|874.2|873.6|874.7|874.1|873.4|872.8|39
1663065300000|2022-09-13 10:35:00|874.4|873.8|875.2|874.6|875.5|874.8|874|873.4|27
1663065600000|2022-09-13 10:40:00|875|874.4|873.9|873.3|875.2|874.6|873.9|873.3|43
1663065900000|2022-09-13 10:45:00|874|873.4|875.7|875.1|876.3|875.6|874|873.2|62
1663066200000|2022-09-13 10:50:00|875.6|875|875.3|874.7|876|875.3|875.3|874.7|23
1663066500000|2022-09-13 10:55:00|875.2|874.6|875.3|874.3|875.3|874.7|874.7|874|15
1663066800000|2022-09-13 11:00:00|875.2|874.2|874.8|874.2|875.7|874.8|874.5|873.9|61
1663067100000|2022-09-13 11:05:00|874.6|874|873.9|873.3|874.7|874.1|873.5|872.9|45
1663067400000|2022-09-13 11:10:00|874.2|873.2|874.4|873.8|874.8|873.8|873.8|873.2|13
1663067700000|2022-09-13 11:15:00|874.7|873.7|873.7|873.1|874.8|874.1|873.4|872.7|35
1663068000000|2022-09-13 11:20:00|873.8|873.2|875.2|874.6|875.3|874.7|873.7|873.1|20
1663068300000|2022-09-13 11:25:00|874.9|874.3|874.4|873.8|875.3|874.4|873.9|873.3|12
1663068600000|2022-09-13 11:30:00|874.6|874|874.9|874.3|875.3|874.7|874.6|874|18
1663068900000|2022-09-13 11:35:00|875|874.4|878|877.4|879|878.4|875|874.4|58
1663069200000|2022-09-13 11:40:00|878.1|877.5|876.3|875.3|878.1|877.5|875.8|875.2|100
1663069500000|2022-09-13 11:45:00|876.2|875.6|874.5|873.5|876.5|875.7|874.2|873.5|72
1663069800000|2022-09-13 11:50:00|874|873.4|875.2|874.6|875.5|874.6|873.5|872.9|36
1663070100000|2022-09-13 11:55:00|875.3|874.3|876.4|875.8|876.9|876.3|874.9|874.2|59
1663070400000|2022-09-13 12:00:00|876.3|875.7|874.7|874.1|876.3|875.7|874.4|873.8|50
1663070700000|2022-09-13 12:05:00|874.4|873.8|872.8|872.2|874.8|873.8|872.7|871.8|48
1663071000000|2022-09-13 12:10:00|872.9|872.3|872.2|871.6|873.5|872.6|870.6|870|136
1663071300000|2022-09-13 12:15:00|872.3|871.7|871.9|871.3|872.3|871.7|871.2|870.5|46
1663071600000|2022-09-13 12:20:00|872|871.4|872|871.4|872.3|871.7|871.4|870.8|28
1663071900000|2022-09-13 12:25:00|872.1|871.5|869.9|869.3|872.4|871.8|869.7|869|57
1663072200000|2022-09-13 12:30:00|869.7|868.2|864.9|864.3|870|869|863|862.4|456
1663072500000|2022-09-13 12:35:00|865.2|864.2|861.7|860.7|865.8|864.8|861|860.4|265
1663072800000|2022-09-13 12:40:00|861.5|860.5|860.4|859.8|864.2|863.6|860.4|859.8|358
1663075800000|2022-09-13 13:30:00|858.4|857.8|870.9|870.3|871.5|870.9|856.8|855.8|1823
1663076100000|2022-09-13 13:35:00|871|870.4|870.1|869.5|871.3|870.7|867.5|866.9|676
1663076400000|2022-09-13 13:40:00|870.3|869.7|866.1|865.5|870.3|869.7|864.6|864|699
1663076700000|2022-09-13 13:45:00|866|865.4|868.5|867.9|869.8|869.2|865|864.4|423
1663077000000|2022-09-13 13:50:00|868.9|868.3|869.1|868.5|869.5|868.9|866.2|865.6|363
1663077300000|2022-09-13 13:55:00|869.3|868.7|870.6|870|870.8|870.2|868.3|867.7|343
1663077600000|2022-09-13 14:00:00|870.8|870.2|869.3|868.7|874.1|873.5|868.3|867.7|644
1663077900000|2022-09-13 14:05:00|869.4|868.8|871.8|871.2|876.6|876|869.1|868.5|672
1663078200000|2022-09-13 14:10:00|871.9|871.3|874.8|874.2|875.5|874.9|870.5|869.9|704
1663078500000|2022-09-13 14:15:00|874.7|874.1|875.4|874.8|875.7|875.1|873.6|872.9|1085
1663078800000|2022-09-13 14:20:00|875.6|875|873.2|872.6|875.8|875.2|872.6|872|532
1663079100000|2022-09-13 14:25:00|873.1|872.5|873|872.4|873.6|873|870.6|870|531
1663079400000|2022-09-13 14:30:00|872.9|872.3|871.7|871.1|873.4|872.8|870.7|870.1|565
1663079700000|2022-09-13 14:35:00|871.6|871|871.2|870.6|872.3|871.7|869.1|868.5|376
1663080000000|2022-09-13 14:40:00|871.1|870.5|867.6|867|871.2|870.6|867|866.4|394
1663080300000|2022-09-13 14:45:00|867.4|866.8|869.6|869|870.1|869.5|866.6|866|338
1663080600000|2022-09-13 14:50:00|869.7|869.1|869.1|868.5|870.8|870.2|869|868.4|454
1663080900000|2022-09-13 14:55:00|869|868.4|869.5|868.9|871.3|870.7|868.4|867.8|537
1663081200000|2022-09-13 15:00:00|869.6|869|869.3|868.7|870.9|870.3|868.5|867.9|235
1663081500000|2022-09-13 15:05:00|869.2|868.6|869.4|868.8|869.4|868.8|867.7|867.1|207
1663081800000|2022-09-13 15:10:00|869.2|868.6|869.7|869.1|870|869.4|867.5|866.9|141
1663082100000|2022-09-13 15:15:00|869.4|868.8|870.8|870.2|873|872.4|869.2|868.6|487
1663082400000|2022-09-13 15:20:00|870.7|870.1|872|871.4|872.2|871.6|870.2|869.6|295
1663082700000|2022-09-13 15:25:00|871.9|871.3|872.7|872.1|872.9|872.3|870.7|870.1|181
1663083000000|2022-09-13 15:30:00|872.6|872|876.6|876|877.5|876.9|872.2|871.6|816
1663083300000|2022-09-13 15:35:00|876.8|876.2|874.7|874.1|877.1|876.5|874.5|873.9|541
1663083600000|2022-09-13 15:40:00|874.4|873.8|873.2|872.6|875.1|874.5|872.4|871.8|551
1663083900000|2022-09-13 15:45:00|873|872.4|871.7|871.1|873|872.4|869.9|869.3|453
1663084200000|2022-09-13 15:50:00|871.8|871.2|872.4|871.8|872.4|871.8|870.2|869.6|179
1663084500000|2022-09-13 15:55:00|872.5|871.9|870.2|869.6|872.6|871.9|869.4|868.8|205
1663084800000|2022-09-13 16:00:00|870.1|869.5|869.7|869.1|870.3|869.7|868.2|867.6|309
1663085100000|2022-09-13 16:05:00|869.6|869|869.7|869.1|870.1|869.5|868.3|867.7|129
1663085400000|2022-09-13 16:10:00|869.5|868.9|869.4|868.8|869.7|869.1|867.3|866.7|184
1663085700000|2022-09-13 16:15:00|869.3|868.7|871.4|870.8|872.2|871.6|869.1|868.5|218
1663086000000|2022-09-13 16:20:00|871.3|870.7|867.9|867.3|871.4|870.8|867.2|866.6|516
1663086300000|2022-09-13 16:25:00|867.8|867.2|868|867.4|868.4|867.8|867.4|866.8|201
1663086600000|2022-09-13 16:30:00|867.8|867.2|867.7|867.1|868|867.4|867.2|866.6|135
1663086900000|2022-09-13 16:35:00|867.6|867|868|867.4|868.5|867.9|867.4|866.8|82
1663087200000|2022-09-13 16:40:00|867.9|867.3|868|867.4|869.4|868.8|867.8|867.2|109
1663087500000|2022-09-13 16:45:00|867.9|867.3|866|865.4|868|867.4|866|865.4|161
1663087800000|2022-09-13 16:50:00|866.1|865.5|867|866.4|867.7|867.1|865.5|864.9|212
1663088100000|2022-09-13 16:55:00|866.9|866.3|866.1|865.5|868.5|867.9|865.8|865.2|104
1663088400000|2022-09-13 17:00:00|866|865.4|866.4|865.8|867|866.4|865.5|864.9|123
1663088700000|2022-09-13 17:05:00|866.3|865.7|863.6|863|866.6|866|862.9|862.3|766
1663089000000|2022-09-13 17:10:00|863.7|863.1|862.1|861.5|864.9|864.3|862.1|861.5|431
1663089300000|2022-09-13 17:15:00|861.9|861.3|861.1|860.5|863.1|862.5|860.4|859.8|553
1663089600000|2022-09-13 17:20:00|861|860.4|860.1|859.5|862.1|861.5|860|859.4|642
1663089900000|2022-09-13 17:25:00|860.2|859.6|859.7|859.1|860.4|859.8|859.4|858.8|345
1663090200000|2022-09-13 17:30:00|859.8|859.2|858|857.4|860.6|860|857.4|856.8|613
1663090500000|2022-09-13 17:35:00|857.9|857.3|855.9|855.3|857.9|857.3|853.7|853.1|524
1663090800000|2022-09-13 17:40:00|856.3|855.7|857.3|856.7|857.3|856.7|856.2|855.6|375
1663091100000|2022-09-13 17:45:00|857.2|856.6|858|857.4|859|858.4|856.9|856.3|395
1663091400000|2022-09-13 17:50:00|858.1|857.5|859.4|858.8|859.9|859.3|857.9|857.3|294
1663091700000|2022-09-13 17:55:00|859.5|858.9|860.3|859.7|860.7|860.1|858.7|858.1|292
1663092000000|2022-09-13 18:00:00|860.2|859.6|860.6|860|861.4|860.8|859.9|859.3|582
1663092300000|2022-09-13 18:05:00|860.5|859.9|862.6|862|862.6|862|860|859.4|681
1663092600000|2022-09-13 18:10:00|862.5|861.9|863.7|863.1|864.7|864.1|861.2|860.6|2595
1663092900000|2022-09-13 18:15:00|863.6|863|863.2|862.6|864.2|863.6|862.2|861.6|972
1663113600000|2022-09-14 00:00:00|866.9|866.3|869.6|869|870.9|870|866.9|866.3|265
1663113900000|2022-09-14 00:05:00|869.5|868.9|869.8|869.2|870.6|869.8|869.3|868.6|69
1663114200000|2022-09-14 00:10:00|869.6|869|869.3|867.8|869.9|869.3|868.9|867.8|27
1663114500000|2022-09-14 00:15:00|868.9|867.9|866.7|865.7|868.9|867.9|866|865.4|51
1663114800000|2022-09-14 00:20:00|866.4|865.4|865.1|864.5|867|866.3|865.1|864.5|19
1663115100000|2022-09-14 00:25:00|865.2|864.6|866.6|866|866.7|866|865.2|864.4|22
1663115400000|2022-09-14 00:30:00|866.9|865.9|868.7|867.7|868.7|867.8|866.6|865.9|40
1663115700000|2022-09-14 00:35:00|868.4|867.8|864.9|864.3|868.6|868|864.9|864.3|68
1663116000000|2022-09-14 00:40:00|865.1|864.5|865.6|865|866|865.3|865|864.2|69
1663116300000|2022-09-14 00:45:00|865.8|865.2|865.7|865.1|865.8|865.2|865.5|864.7|15
1663116600000|2022-09-14 00:50:00|865.5|864.9|865.1|864.5|865.5|864.9|864.8|864.2|11
1663116900000|2022-09-14 00:55:00|865.4|864.8|865.4|864.4|865.7|864.8|864.8|864.1|17
1663117200000|2022-09-14 01:00:00|865.5|864.5|865.4|864.4|866.9|866.3|864.9|864.1|50
1663117500000|2022-09-14 01:05:00|865.2|864.2|864.8|864.2|865.4|864.8|864.8|864.2|18
1663117800000|2022-09-14 01:10:00|864.7|864.1|863.5|862.9|865.2|864.5|863.1|862.5|77
1663118100000|2022-09-14 01:15:00|863.6|863|863.5|862.9|864.7|863.7|863.3|862.5|26
1663118400000|2022-09-14 01:20:00|863.9|863.5|863.6|863|864.7|863.8|863.6|862.8|21
1663118700000|2022-09-14 01:25:00|863.5|862.9|862.4|861.4|863.5|862.9|862.1|861.4|28
1663119000000|2022-09-14 01:30:00|862.5|861.5|864.3|863.7|864.8|863.7|862.4|861.4|12
1663119300000|2022-09-14 01:35:00|864.1|863.5|864.5|863.5|864.5|863.9|863.9|863|10
1663119600000|2022-09-14 01:40:00|864.4|863.9|864.9|864.3|865.3|864.7|864.1|863.2|13
1663119900000|2022-09-14 01:45:00|864.8|863.8|864.7|863.7|865.3|864.7|864.6|863.6|6
1663120200000|2022-09-14 01:50:00|864.4|863.8|864.5|863.5|864.7|864.1|863.9|863.2|6
1663120500000|2022-09-14 01:55:00|864.4|863.8|865.6|865|866|865.3|864.4|863.7|12
1663120800000|2022-09-14 02:00:00|865.8|865.2|866.9|866.3|867.3|866.3|865.4|864.8|31
1663121100000|2022-09-14 02:05:00|867.2|866.2|868.3|867.7|868.7|868|867.2|866.2|27
1663121400000|2022-09-14 02:10:00|868.2|867.6|866.7|865.7|868.2|867.6|866.4|865.2|11
1663121700000|2022-09-14 02:15:00|866.6|866|866.2|865.2|866.8|866|865.6|864.7|9
1663122000000|2022-09-14 02:20:00|866|865|866.2|864.7|866.4|865.3|865.6|864.6|3
1663122300000|2022-09-14 02:25:00|866.1|865.2|866|865|866.2|865.3|865.5|864.6|1
1663122600000|2022-09-14 02:30:00|865.9|865.3|867.7|866.7|867.8|867|865.9|865.1|28
1663122900000|2022-09-14 02:35:00|867.6|867|867.9|867.3|868.1|867.4|867.6|866.6|10
1663123200000|2022-09-14 02:40:00|868|867.4|867.7|866.7|868|867.4|867.6|866.3|5
1663123500000|2022-09-14 02:45:00|867.5|866.5|867.7|866.7|867.9|867|866.9|866|8
1663123800000|2022-09-14 02:50:00|867.6|867|867.1|866.5|867.6|867|866.9|866.2|3
1663124100000|2022-09-14 02:55:00|867.6|866.1|867.1|866.5|867.8|866.7|867|866.1|9
1663124400000|2022-09-14 03:00:00|867.2|866.6|866.6|866|867.3|866.7|866.5|865.9|6
1663124700000|2022-09-14 03:05:00|866.9|866.3|866.9|866.3|867.2|866.5|866.9|866.1|1
1663125000000|2022-09-14 03:10:00|866.8|866.2|866.1|865.5|866.8|866.2|866.1|865.2|5
1663125300000|2022-09-14 03:15:00|865.9|865.3|865.9|865.3|866.2|865.5|865.6|864.7|4
1663125600000|2022-09-14 03:20:00|865.7|865.1|865.6|864.1|866|865.1|864.6|863.9|13
1663125900000|2022-09-14 03:25:00|865.4|864.8|865.4|864.8|865.7|864.8|865.4|864.4|6
1663126200000|2022-09-14 03:30:00|865.5|864.5|865.4|864.4|865.6|864.8|865.1|863.9|8
1663126500000|2022-09-14 03:35:00|865.5|864.5|865.4|864.8|865.6|865|865.1|864.1|7
1663126800000|2022-09-14 03:40:00|865.5|864.9|865.9|864.9|866.2|865.3|865.5|864.9|1
1663127100000|2022-09-14 03:45:00|866|865|866.1|865.5|866.2|865.5|865.8|864.9|5
1663127400000|2022-09-14 03:50:00|866|865.4|865.9|865.3|866.2|865.5|865.9|865.2|0
1663127700000|2022-09-14 03:55:00|866|865|866.2|865.2|866.2|865.3|865.6|864.8|1
1663128000000|2022-09-14 04:00:00|865.9|865.6|866.2|865.6|866.2|865.6|865.9|865.2|3
1663128300000|2022-09-14 04:05:00|866.4|865.2|865.7|865.1|866.4|865.2|865.7|864.9|3
1663128600000|2022-09-14 04:10:00|866|865|865.7|865.1|866.2|865.3|865.7|865|0
1663128900000|2022-09-14 04:15:00|866|865|865.2|864.6|866|865|865.1|864.2|3
1663129200000|2022-09-14 04:20:00|865.3|864.3|864.9|864.3|865.3|864.6|864.9|864|10
1663129500000|2022-09-14 04:25:00|865|864|864.9|864.3|865|864.3|864.9|864|1
1663129800000|2022-09-14 04:30:00|865.1|864.5|865.4|864.8|866|865.3|865.1|864.3|10
1663130100000|2022-09-14 04:35:00|865.5|864.5|865.9|865.3|866.2|865.3|865.4|864.5|3
1663130400000|2022-09-14 04:40:00|866.1|865.5|867.7|867.1|867.8|867.1|866|865.4|18
1663130700000|2022-09-14 04:45:00|868|867.4|868.2|867.6|868.5|867.9|868|867.4|66
1663131000000|2022-09-14 04:50:00|868.3|867.7|868.3|867.7|868.3|867.7|868.3|867.7|1
1663131300000|2022-09-14 04:55:00|868.4|867.8|868.4|867.8|868.5|867.8|868.2|867.5|11
1663131600000|2022-09-14 05:00:00|868.3|867.7|868|867.4|868.4|867.8|868|867.4|8
1663131900000|2022-09-14 05:05:00|||||||||19
1663132200000|2022-09-14 05:10:00|867.3|866.7|866.4|865.8|867.3|866.7|866.4|865.8|20
1663132500000|2022-09-14 05:15:00|866.3|865.7|866.2|865.6|866.3|865.7|865.6|864.7|8
1663132800000|2022-09-14 05:20:00|866.8|865.8|866.7|865.7|867.3|866.3|866.7|865.6|3
1663133100000|2022-09-14 05:25:00|866.5|865.5|866.2|865.6|866.7|865.8|866.2|865.5|3
1663133400000|2022-09-14 05:30:00|866.3|865.7|866.2|865.6|866.3|865.7|865.2|864.5|16
1663133700000|2022-09-14 05:35:00|865.9|865.3|866.5|865.5|867|866.1|865.9|865.2|10
1663134000000|2022-09-14 05:40:00|866.4|865.8|866.2|865.2|866.6|865.8|866.1|865.2|1
1663134300000|2022-09-14 05:45:00|866.5|865.5|866.4|865.8|867|866.1|866.2|865.5|1
1663134600000|2022-09-14 05:50:00|866.5|865.5|867.9|867.3|868.3|867.7|866.5|865.5|45
1663134900000|2022-09-14 05:55:00|868|867|868.2|867.6|868.3|867.7|867.9|867|6
1663135200000|2022-09-14 06:00:00|868.1|867.5|868|867|868.8|868.1|867.9|867|12
1663135500000|2022-09-14 06:05:00|868.1|867.5|867.9|867.3|868.3|867.7|867.7|867.1|27
1663135800000|2022-09-14 06:10:00|867.8|867.2|868|867|868.2|867.6|867.5|866.9|22
1663136100000|2022-09-14 06:15:00|867.7|867.1|868|867.4|868.1|867.5|867.6|867|9
1663136400000|2022-09-14 06:20:00|868.1|867.5|868.2|867.6|868.2|867.6|868|867.4|10
1663136700000|2022-09-14 06:25:00|867.8|867.2|866.9|866.3|867.8|867.2|866.5|865.9|27
1663137000000|2022-09-14 06:30:00|866.8|866.2|868.5|867.5|868.6|868|866.7|866|20
1663137300000|2022-09-14 06:35:00|868.2|867.6|868.7|868.1|869|868.1|868.1|867.2|24
1663137600000|2022-09-14 06:40:00|868.8|868.2|868.7|868.1|869|868.4|868.6|867.7|13
1663138200000|2022-09-14 06:50:00|868.8|868.2|868.9|868.3|869.3|868.6|868.6|868|11
1663138500000|2022-09-14 06:55:00|869|868.4|869.4|867.9|869.4|868.4|868.7|867.8|3
1663138800000|2022-09-14 07:00:00|869.2|868.2|868|867.4|869.5|868.2|867.4|866.8|84
1663139100000|2022-09-14 07:05:00|867.9|867.3|865.5|864.5|867.9|867.3|865.4|864.5|191
1663139400000|2022-09-14 07:10:00|865.2|864.2|865.5|864.5|866|865.3|865|864|29
1663139700000|2022-09-14 07:15:00|865.7|864.7|863.9|863.3|866.2|865.6|863.8|863.2|197
1663140000000|2022-09-14 07:20:00|863.8|863.2|863.2|862.6|864.2|863.6|861.3|860.7|226
1663140300000|2022-09-14 07:25:00|863.1|862.5|863.1|862.5|863.6|863|862.4|861.8|200
1663140600000|2022-09-14 07:30:00|863.2|862.6|864.3|863.3|864.6|864|863.1|862.5|113
1663140900000|2022-09-14 07:35:00|863.9|863.2|862.7|862.1|864.3|863.7|861.9|861.3|162
1663141200000|2022-09-14 07:40:00|863|862.4|861.5|860.5|864|863.4|861.4|860.5|280
1663141500000|2022-09-14 07:45:00|861.4|860.8|862.8|862.2|862.8|862.2|860.7|860|129
1663141800000|2022-09-14 07:50:00|862.7|862.1|863.9|863.3|864.3|863.6|862.6|862|15
1663142100000|2022-09-14 07:55:00|863.8|863.2|863.9|863.3|864.2|863.3|863.2|862.6|12
1663142400000|2022-09-14 08:00:00|864.2|863.6|866.5|865.5|866.5|865.8|864.2|863.6|17
1663142700000|2022-09-14 08:05:00|866.6|866|865.7|865.1|866.6|866|865.7|865|23
1663143000000|2022-09-14 08:10:00|865.9|865.3|868.8|867.8|869|868|865.9|865.3|45
1663143300000|2022-09-14 08:15:00|868.7|868.1|868.3|867.3|870|869.3|868|867.3|43
1663143600000|2022-09-14 08:20:00|868.7|867.7|868.7|868.1|868.8|868.2|868|867.1|29
1663143900000|2022-09-14 08:25:00|869.5|868.5|869.6|869|871.1|870.1|869|868|113
1663144200000|2022-09-14 08:30:00|870|869.1|870.7|870.1|870.8|870.2|869.4|868.5|32
1663144500000|2022-09-14 08:35:00|870.6|870|870.6|870|870.8|870.2|870.5|869.9|42
1663144800000|2022-09-14 08:40:00|870.5|869.9|870.2|869.2|870.7|870|868.9|868|78
1663145100000|2022-09-14 08:45:00|869.9|869.3|870|869|870.1|869.3|867.7|866.7|58
1663145400000|2022-09-14 08:50:00|869.7|869.1|870.4|869.8|870.7|870.1|869.7|869.1|27
1663145700000|2022-09-14 08:55:00|870.3|869.7|868.7|868.1|870.3|869.7|868.4|867.8|19
1663146000000|2022-09-14 09:00:00|868.9|867.9|867.4|866.8|869|868.4|867.1|866.4|22
1663146300000|2022-09-14 09:05:00|867.5|866.9|867.8|867.2|868.2|867.5|867.5|866.7|5
1663146600000|2022-09-14 09:10:00|867.5|866.9|867.3|866.3|867.7|867|866.4|865.4|32
1663146900000|2022-09-14 09:15:00|867.2|866.2|867.2|866.6|868|867.4|867.2|866.2|3
1663147200000|2022-09-14 09:20:00|867.1|866.5|868.2|867.6|868.3|867.6|867.1|866.5|10
1663147500000|2022-09-14 09:25:00|868.7|868.1|869.6|869|869.7|869.1|868.2|867.6|78
1663147800000|2022-09-14 09:30:00|869.7|869.1|870|869|870.2|869.3|869.5|868.9|49
1663148100000|2022-09-14 09:35:00|869.7|869.1|868.4|867.8|870|869.4|868.4|867.8|38
1663148400000|2022-09-14 09:40:00|868.3|867.7|867.7|867.1|869.1|868.5|867.7|867|15
1663148700000|2022-09-14 09:45:00|867.8|867.2|868.5|867.9|868.5|867.9|867.8|867|3
1663149000000|2022-09-14 09:50:00|868.6|868|868.4|867.8|869|868.1|868.2|867.4|5
1663149300000|2022-09-14 09:55:00|868.3|867.7|868.7|868.1|868.7|868.1|867.7|866.8|7
1663149600000|2022-09-14 10:00:00|869|868|868.7|868.1|869|868.1|867.8|866.9|16
1663149900000|2022-09-14 10:05:00|868.8|867.8|868.7|867.7|868.9|868.3|868.4|867.7|14
1663150200000|2022-09-14 10:10:00|868.4|867.8|869|868|869|868.1|868.3|867.7|6
1663150500000|2022-09-14 10:15:00|868.6|867.5|868.4|867.8|868.6|867.8|868.1|867.2|5
1663150800000|2022-09-14 10:20:00|868.7|867.7|868.7|868.1|869.2|868.6|868.4|867.7|17
1663151100000|2022-09-14 10:25:00|868.8|868.2|868.4|867.8|868.8|868.2|867.9|867.3|12
1663151400000|2022-09-14 10:30:00|868.5|867.9|868.7|868.1|868.9|868.3|868.5|867.9|9
1663151700000|2022-09-14 10:35:00|868.4|867.7|867.7|866.7|868.5|867.8|867.4|866.7|11
1663152000000|2022-09-14 10:40:00|867.6|867|867.7|867.1|868.2|867.6|867.4|866.7|8
1663152300000|2022-09-14 10:45:00|867.5|866.9|866.9|866.3|867.5|866.9|866.8|866.2|9
1663152600000|2022-09-14 10:50:00|867|866.4|866.9|866.3|867.3|866.7|866.9|866|5
1663152900000|2022-09-14 10:55:00|866.8|866.2|866.7|866.1|867.5|866.8|866.7|866|4
1663153200000|2022-09-14 11:00:00|866.6|866|866|865.4|866.9|866.3|865.9|865.3|16
1663153500000|2022-09-14 11:05:00|865.9|865.3|865.9|865.3|865.9|865.3|865.3|864.5|52
1663153800000|2022-09-14 11:10:00|866.3|865.7|866.3|865.7|866.8|865.8|865.9|865.3|23
1663154100000|2022-09-14 11:15:00|866.1|865.5|865|864.4|866.2|865.5|865|864.4|11
1663154400000|2022-09-14 11:20:00|865.1|864.5|864.7|863.7|865.1|864.5|864.4|863.7|23
1663154700000|2022-09-14 11:25:00|864.3|863.5|863.8|863.2|865.2|864.6|863.8|863.2|31
1663155000000|2022-09-14 11:30:00|864|863.4|864.2|863.6|864.7|863.8|863.8|863.2|21
1663155300000|2022-09-14 11:35:00|864.5|863.5|863.7|863.1|865.2|864.2|862.8|862|200
1663155600000|2022-09-14 11:40:00|863.8|863.2|864|863.4|864.3|863.7|863.3|862.7|152
1663155900000|2022-09-14 11:45:00|863.7|863.1|863.7|863.1|864.8|864.1|863.7|862.9|24
1663156200000|2022-09-14 11:50:00|863.8|863.2|863.7|863.1|865.2|864.6|863.7|863|8
1663156500000|2022-09-14 11:55:00|863.6|863|862.2|861.6|863.8|863.2|862.2|861.6|48
1663156800000|2022-09-14 12:00:00|862.3|861.7|862.7|862.1|863.1|862.4|862|861.4|53
1663157100000|2022-09-14 12:05:00|862.6|862|861.6|861|862.7|862|861.1|860.5|138
1663157400000|2022-09-14 12:10:00|861.7|861.1|860.3|859.7|861.7|861.1|859.5|858.9|207
1663157700000|2022-09-14 12:15:00|860.2|859.6|859|858.4|860.3|859.7|858.1|857.5|183
1663158000000|2022-09-14 12:20:00|859.3|858.3|859.3|858.7|859.3|858.7|857.1|856.5|184
1663158300000|2022-09-14 12:25:00|859.4|858.8|858.3|857.7|859.4|858.8|857.7|857.1|65
1663158600000|2022-09-14 12:30:00|858.4|857.8|857.9|857.3|858.4|857.8|856.9|856.3|123
1663158900000|2022-09-14 12:35:00|858|857.4|858.3|857.7|858.4|857.8|858|857.4|60
1663159200000|2022-09-14 12:40:00|858.2|857.6|857.8|857.2|858.4|857.8|857.7|856.9|52
1663162200000|2022-09-14 13:30:00|858.3|857.7|854.8|854.2|861.8|861.2|853.4|852.8|1599
1663162500000|2022-09-14 13:35:00|855|854.4|856.2|855.6|856.2|855.6|853.5|852.9|645
1663162800000|2022-09-14 13:40:00|856.3|855.7|860.6|860|861.2|860.6|855.5|854.9|556
1663163100000|2022-09-14 13:45:00|860.7|860.1|862.3|861.7|866.1|865.5|860.7|860.1|1180
1663163400000|2022-09-14 13:50:00|862.4|861.8|862|861.4|863.3|862.7|859.9|859.3|398
1663163700000|2022-09-14 13:55:00|861.8|861.2|870.5|869.9|871.1|870.5|860.4|859.8|648
1663164000000|2022-09-14 14:00:00|870.7|870.1|867.2|866.6|872.4|871.8|867.1|866.5|852
1663164300000|2022-09-14 14:05:00|867.4|866.8|872.2|871.6|873.1|872.5|867.4|866.8|1042
1663164600000|2022-09-14 14:10:00|872.4|871.8|869.2|868.6|872.7|872.1|868.8|868.2|557
1663164900000|2022-09-14 14:15:00|869.4|868.8|868.9|868.3|871|870.4|868.8|868.2|241
1663165200000|2022-09-14 14:20:00|868.7|868.1|870.6|870|871|870.4|868.7|868.1|235
1663165500000|2022-09-14 14:25:00|870.5|869.9|868.9|868.3|871.4|870.8|868.7|868.1|179
1663165800000|2022-09-14 14:30:00|869.4|868.8|867.9|867.3|870.9|870.3|867.2|866.6|288
1663166100000|2022-09-14 14:35:00|867.7|867.1|868.2|867.6|869|868.4|865.6|865|416
1663166400000|2022-09-14 14:40:00|868.1|867.5|867.9|867.3|869.1|868.5|866.6|866|589
1663166700000|2022-09-14 14:45:00|868.1|867.5|865.9|865.3|868.5|867.8|864.7|864.1|619
1663167000000|2022-09-14 14:50:00|865.7|865.1|867.3|866.7|867.4|866.8|865|864.4|430
1663167300000|2022-09-14 14:55:00|867.2|866.6|865.2|864.6|867.4|866.8|865.1|864.5|418
1663167600000|2022-09-14 15:00:00|865.4|864.8|864.9|864.3|866.4|865.8|862.5|861.9|885
1663167900000|2022-09-14 15:05:00|865|864.4|863.3|862.7|865.3|864.7|862.8|862.2|304
1663168200000|2022-09-14 15:10:00|863.4|862.8|863.5|862.9|864.4|863.8|861.8|861.2|335
1663168500000|2022-09-14 15:15:00|863.6|863|865.7|865.1|865.9|865.3|862.4|861.8|183
1663168800000|2022-09-14 15:20:00|865.5|864.9|866.8|866.2|867.1|866.5|865.4|864.8|283
1663169100000|2022-09-14 15:25:00|866.9|866.3|864.4|863.8|866.9|866.3|863.4|862.8|217
1663169400000|2022-09-14 15:30:00|864.3|863.7|864.4|863.8|865.2|864.6|863|862.4|277
1663169700000|2022-09-14 15:35:00|864.2|863.6|866.5|865.9|867|866.4|863.3|862.7|181
1663170000000|2022-09-14 15:40:00|866.3|865.7|865.9|865.3|866.3|865.7|864|863.4|142
1663170300000|2022-09-14 15:45:00|866|865.4|864.7|864.1|866.4|865.8|863.1|862.5|229
1663170600000|2022-09-14 15:50:00|864.6|864|864.4|863.8|865.3|864.7|863.6|863|116
1663170900000|2022-09-14 15:55:00|864.1|863.5|867.2|866.6|867.6|867|863.5|862.9|150
1663171200000|2022-09-14 16:00:00|867.1|866.5|866.6|866|867.1|866.5|865.9|865.3|134
1663171500000|2022-09-14 16:05:00|866.7|866.1|865.1|864.5|867.4|866.8|865.1|864.5|191
1663171800000|2022-09-14 16:10:00|865.3|864.7|866|865.4|866.6|866|865.1|864.5|101
1663172100000|2022-09-14 16:15:00|866.1|865.5|869|868.4|869.8|869.2|866.1|865.5|408
1663172400000|2022-09-14 16:20:00|869.1|868.5|872|871.4|872.5|871.9|868.3|867.7|631
1663172700000|2022-09-14 16:25:00|872.1|871.5|872|871.4|872.5|871.9|869.1|868.5|321
1663173000000|2022-09-14 16:30:00|871.9|871.3|870.8|870.2|872|871.4|870.3|869.7|175
1663173300000|2022-09-14 16:35:00|870.4|869.8|875|874.4|876|875.4|870.4|869.8|330
1663173600000|2022-09-14 16:40:00|875.1|874.5|873.2|872.6|875.8|875.2|871.7|871.1|351
1663173900000|2022-09-14 16:45:00|873.3|872.7|875.8|875.2|875.8|875.2|872.4|871.8|353
1663174200000|2022-09-14 16:50:00|875.9|875.3|875.3|874.7|877.1|876.5|875|874.2|270
1663174500000|2022-09-14 16:55:00|875.5|874.9|875.9|875.3|876.9|876.3|874.9|874.3|184
1663174800000|2022-09-14 17:00:00|876.3|875.7|873.9|873.3|876.3|875.7|873.8|873.2|220
1663175100000|2022-09-14 17:05:00|874|873.4|875.3|874.7|876.3|875.7|874|873.4|191
1663175400000|2022-09-14 17:10:00|875.1|874.5|874.1|873.5|875.5|874.9|874|873.4|173
1663175700000|2022-09-14 17:15:00|874.3|873.7|875.1|874.5|875.8|875.2|874.3|873.7|146
1663176000000|2022-09-14 17:20:00|875.3|874.7|874.3|873.7|876|875.4|874.3|873.7|276
1663176300000|2022-09-14 17:25:00|874.2|873.6|874.3|873.7|875|874.4|873.4|872.8|182
1663176600000|2022-09-14 17:30:00|874.6|874|875|874.4|875.3|874.7|874.3|873.7|160
1663176900000|2022-09-14 17:35:00|874.8|874.2|874.8|874.2|876.8|876.2|874.4|873.8|751
1663177200000|2022-09-14 17:40:00|874.5|873.9|874.6|874|874.8|874.2|873.6|873|246
1663177500000|2022-09-14 17:45:00|874.8|874.2|873.5|872.9|875.1|874.5|873.1|872.5|372
1663177800000|2022-09-14 17:50:00|873.4|872.8|874.5|873.9|875.3|874.7|873.3|872.7|121
1663178100000|2022-09-14 17:55:00|874.4|873.8|874.8|874.2|875|874.4|874.3|873.7|108
1663178400000|2022-09-14 18:00:00|874.6|874|875.4|874.8|876.1|875.5|874|873.4|310
1663178700000|2022-09-14 18:05:00|875.6|875|875.4|874.8|876.2|875.6|875.2|874.6|374
1663179000000|2022-09-14 18:10:00|875.5|874.9|875.2|874.6|876.3|875.7|874|873.4|1557
1663179300000|2022-09-14 18:15:00|875|874.4|876.1|875.5|877.8|877.2|874.5|873.9|1626
1663200000000|2022-09-15 00:00:00|877.2|876.6|883.3|882.3|884.1|883.4|876.6|876|422
1663200300000|2022-09-15 00:05:00|883.2|882.6|885.8|885.2|886|885.4|883.1|882.3|278
1663200600000|2022-09-15 00:10:00|886.1|885.5|885.2|884.6|887.5|886.8|885|884.4|102
1663200900000|2022-09-15 00:15:00|885|884.4|883.6|883|885.1|884.5|883.6|882.8|26
1663201200000|2022-09-15 00:20:00|883.5|882.9|885.4|884.4|885.6|885|883.5|882.9|170
1663201500000|2022-09-15 00:25:00|885.1|884.1|884.3|883.7|885.6|884.9|884.3|883.7|58
1663201800000|2022-09-15 00:30:00|884.1|883.1|883.6|882.6|884.1|883.4|883|882.4|46
1663202100000|2022-09-15 00:35:00|883.3|882.7|882.9|882.3|883.8|882.9|882.8|882.2|14
1663202400000|2022-09-15 00:40:00|882.8|882.2|882.3|881.7|883.1|882.5|882.1|881.3|24
1663202700000|2022-09-15 00:45:00|881.8|880.8|881.5|880.9|882.3|881.7|881.4|880.8|17
1663203000000|2022-09-15 00:50:00|881.4|880.8|882.3|881.7|882.6|881.9|881.4|880.8|21
1663203300000|2022-09-15 00:55:00|882.6|881.6|882|881.4|882.6|881.9|881.4|880.8|9
1663203600000|2022-09-15 01:00:00|882.1|881.5|882.2|881.6|885.1|884.4|882|881.3|130
1663203900000|2022-09-15 01:05:00|882.3|881.3|880.3|879.7|882.6|881.9|879.8|879.2|95
1663204200000|2022-09-15 01:10:00|880|879.4|880.1|879.5|880.6|879.9|880|879.1|10
1663204500000|2022-09-15 01:15:00|880|879.1|880.7|880.1|881|880.4|879.6|879|30
1663204800000|2022-09-15 01:20:00|880.8|880.2|880|879.4|881.5|880.5|880|879.4|43
1663205100000|2022-09-15 01:25:00|880.1|879.5|880.3|879.7|880.4|879.8|879.4|878.8|67
1663205400000|2022-09-15 01:30:00|880.2|879.6|880.5|879.9|881|880.4|880|879.3|18
1663205700000|2022-09-15 01:35:00|880.6|880|881.1|880.1|881.8|880.9|880.6|880|11
1663206000000|2022-09-15 01:40:00|881|880.4|881.5|880.9|881.8|881.1|881|880.3|2
1663206300000|2022-09-15 01:45:00|881.7|881.1|884.3|883.3|884.6|883.9|881.7|880.8|37
1663206600000|2022-09-15 01:50:00|884.2|883.6|883.8|883.2|884.8|884.2|883.8|882.9|14
1663206900000|2022-09-15 01:55:00|883.9|883.3|884.5|883.9|884.8|884.2|883.9|883.3|19
1663207200000|2022-09-15 02:00:00|884.4|883.8|884.5|883.9|884.8|884.2|884.1|883.5|11
1663207500000|2022-09-15 02:05:00|884.6|884|884.3|883.7|884.8|884.2|884.1|883.5|15
1663207800000|2022-09-15 02:10:00|884.4|883.8|883.8|883.2|884.4|883.8|883.5|882.8|11
1663208100000|2022-09-15 02:15:00|883.7|883.1|882.9|882.3|883.7|883.1|882.8|882.2|25
1663208400000|2022-09-15 02:20:00|882.7|882.1|883.1|882.5|883.1|882.5|882.6|882|77
1663208700000|2022-09-15 02:25:00|883|882.4|883.9|883.3|883.9|883.3|882.9|882.3|17
1663209000000|2022-09-15 02:30:00|884|883.4|884.5|883.9|885.1|884.3|884|883.4|27
1663209300000|2022-09-15 02:35:00|884.4|883.8|883.8|882.8|884.4|883.8|883.5|882.8|8
1663209600000|2022-09-15 02:40:00|883|882.4|883|882.4|883.8|882.9|882.9|882.1|29
1663209900000|2022-09-15 02:45:00|883.1|882.5|883|882.4|883.1|882.5|882.9|882.1|1
1663210200000|2022-09-15 02:50:00|882.9|882.3|882.8|882.2|883.1|882.5|882.4|881.8|20
1663210500000|2022-09-15 02:55:00|882.7|882.1|882.3|881.7|882.8|882.1|882|881.3|20
1663210800000|2022-09-15 03:00:00|882.4|881.8|881.6|880.6|882.4|881.8|881|880.4|50
1663211100000|2022-09-15 03:05:00|881.5|880.9|881.3|880.7|881.5|880.9|880.9|880.3|16
1663211400000|2022-09-15 03:10:00|881.2|880.6|880.9|880.3|881.6|881|880.9|880.3|18
1663211700000|2022-09-15 03:15:00|880.8|880.2|880.4|879.8|881.1|880.4|880.4|879.8|23
1663212000000|2022-09-15 03:20:00|879.9|879.3|880.6|879.6|880.6|879.7|879.7|879.1|64
1663212300000|2022-09-15 03:25:00|880.5|879.9|880.5|879.9|880.6|879.9|880.3|879.6|1
1663212600000|2022-09-15 03:30:00|880.3|879.7|879.8|879.2|880.9|879.9|879.8|879.2|9
1663212900000|2022-09-15 03:35:00|879.9|879.3|879.5|878.9|879.9|879.3|879.5|878.9|15
1663213200000|2022-09-15 03:40:00|879.4|878.8|880.4|879.4|880.4|879.5|879.4|878.8|23
1663213500000|2022-09-15 03:45:00|880.1|879.5|878.5|877.9|880.1|879.5|878.4|877.8|40
1663213800000|2022-09-15 03:50:00|878.4|877.8|877.1|876.5|878.4|877.8|875.8|874.8|97
1663214100000|2022-09-15 03:55:00|877.2|876.6|876.7|876.1|877.2|876.6|876.1|875.2|12
1663214400000|2022-09-15 04:00:00|876.6|876|876.9|875.9|877.2|876.5|876.6|875.9|6
1663214700000|2022-09-15 04:05:00|876.8|876.2|876.9|875.9|877.1|876.2|876.6|875.6|5
1663215000000|2022-09-15 04:10:00|876.8|875.3|877.5|876.9|877.5|876.9|876.4|875.3|11
1663215300000|2022-09-15 04:15:00|877.6|877|876.6|876|877.6|877|876.2|875.3|20
1663215600000|2022-09-15 04:20:00|876.5|875.9|876.5|875.5|876.8|875.9|876.4|875.2|7
1663215900000|2022-09-15 04:25:00|876.4|875.8|872.8|872.2|876.4|875.8|872.6|871.9|81
1663216200000|2022-09-15 04:30:00|873|872.4|875.1|874.5|875.2|874.5|873|872.4|45
1663216500000|2022-09-15 04:35:00|874.8|874.2|874.2|873.6|874.8|874.2|874.1|873.4|22
1663216800000|2022-09-15 04:40:00|874.1|873.5|873.5|872.9|874.7|874|873.5|872.9|39
1663217100000|2022-09-15 04:45:00|873.1|872.5|874.1|873.5|874.1|873.5|873.1|872.2|17
1663217400000|2022-09-15 04:50:00|874.2|873.6|874.1|873.5|874.8|874.2|874.1|873.2|8
1663217700000|2022-09-15 04:55:00|874.2|873.2|873.5|872.9|874.4|873.4|873.5|872.9|10
1663218000000|2022-09-15 05:00:00|873.6|873|874.2|873.6|874.2|873.6|873.5|872.6|16
1663218300000|2022-09-15 05:05:00|874.3|873.7|874.2|873.6|874.3|873.7|874.1|873.5|22
1663218600000|2022-09-15 05:10:00|874.6|873.7|874.3|873.7|875.2|874.6|874.3|873.6|14
1663218900000|2022-09-15 05:15:00|874.6|873.6|874.2|873.6|874.9|874|874.2|873.6|7
1663219200000|2022-09-15 05:20:00|874.3|873.7|875.2|874.2|875.2|874.2|874.3|873.7|10
1663219500000|2022-09-15 05:25:00|874.8|874.3|874.3|873.7|875.2|874.5|874.3|873.5|11
1663219800000|2022-09-15 05:30:00|874.4|873.8|876.4|875.8|876.6|875.9|874.2|873.6|26
1663220100000|2022-09-15 05:35:00|876.3|875.7|875.6|875|876.4|875.8|875.6|874.7|16
1663220400000|2022-09-15 05:40:00|875.7|874.7|874.6|873.6|875.7|874.7|874.1|873.5|25
1663220700000|2022-09-15 05:45:00|874.5|873.9|874.6|873.6|874.9|874.2|874.3|873.6|6
1663221000000|2022-09-15 05:50:00|874.5|873.9|874.3|873.7|874.9|874.3|874.3|873.7|12
1663221300000|2022-09-15 05:55:00|874.2|873.6|874.8|874.2|874.9|874.3|874.2|873.6|20
1663221600000|2022-09-15 06:00:00|874.7|874.1|874.4|873.4|874.7|874.1|873.9|873.3|70
1663221900000|2022-09-15 06:05:00|874.3|873.7|874.3|873.7|874.8|873.9|874.3|873.6|2
1663222200000|2022-09-15 06:10:00|874.4|873.4|874.6|873.6|875|874.4|873.8|873.2|30
1663222500000|2022-09-15 06:15:00|874.4|873.4|874.3|873.7|874.8|873.9|874|873.3|3
1663222800000|2022-09-15 06:20:00|874.6|873.6|874.3|873.3|875|873.9|873.7|872.8|18
1663223100000|2022-09-15 06:25:00|874.4|873.4|874.9|873.9|874.9|874.2|874|873.4|12
1663223400000|2022-09-15 06:30:00|874.8|873.8|872.9|871.9|874.8|873.9|872.8|871.9|6
1663223700000|2022-09-15 06:35:00|873.1|872.1|873.4|872.4|874.6|873.7|872.2|871.5|71
1663224000000|2022-09-15 06:40:00|873.3|872.3|873.4|872.4|874|873.2|873|872.3|8
1663224300000|2022-09-15 06:45:00|873.3|872.7|875|874.4|875|874.4|873|872.4|8
1663224600000|2022-09-15 06:50:00|875.2|874.6|875.3|874.7|875.4|874.8|874.8|874.1|16
1663224900000|2022-09-15 06:55:00|875.2|874.6|875.4|874.4|875.4|874.7|874.7|874.1|7
1663225200000|2022-09-15 07:00:00|875.1|874.5|877.4|876.8|877.6|876.9|874.7|874.1|31
1663225500000|2022-09-15 07:05:00|877.3|876.7|878.6|878|878.6|878|876.9|876.1|35
1663225800000|2022-09-15 07:10:00|879.1|878.1|879.3|878.7|879.7|879.1|878.4|877.6|52
1663226100000|2022-09-15 07:15:00|879.6|878.6|879.2|878.6|879.6|878.7|878.3|877.6|26
1663226400000|2022-09-15 07:20:00|879.3|878.7|878.4|877.8|879.7|879.1|878.4|877.8|20
1663226700000|2022-09-15 07:25:00|878.9|877.9|877.6|877|879.1|878.2|877.2|876.4|18
1663227000000|2022-09-15 07:30:00|877.4|876.8|878.9|877.9|879.1|878.3|877.4|876.8|9
1663227300000|2022-09-15 07:35:00|878.6|878|877.6|877|878.6|878|877.6|877|4
1663227600000|2022-09-15 07:40:00|877.9|876.9|877.8|877.2|878.1|877.3|877.6|876.9|5
1663227900000|2022-09-15 07:45:00|877.6|877|875.4|874.8|877.6|877|875.2|874.3|60
1663228200000|2022-09-15 07:50:00|875.3|874.7|874.3|873.7|876.4|875.7|874.3|873.7|38
1663228500000|2022-09-15 07:55:00|874.6|874|875.3|874.7|875.4|874.8|873.8|873.2|26
1663228800000|2022-09-15 08:00:00|875.2|874.6|874.1|873.5|875.2|874.6|873.8|872.9|29
1663229100000|2022-09-15 08:05:00|874.2|873.6|873.9|872.9|874.4|873.7|873.6|872.6|15
1663229400000|2022-09-15 08:10:00|873.7|872.7|872.8|872.2|874.3|873|872.5|871.9|27
1663229700000|2022-09-15 08:15:00|872.9|871.9|869.6|869|872.9|872.2|869.2|868.6|124
1663230000000|2022-09-15 08:20:00|869.4|868.4|870.2|869.2|870.3|869.5|869.1|868.4|21
1663230300000|2022-09-15 08:25:00|869.9|869.3|870.7|870.1|871.2|870.6|869.1|868.4|46
1663230600000|2022-09-15 08:30:00|871.3|870.7|872.2|871.2|872.6|872|871.3|870.7|88
1663230900000|2022-09-15 08:35:00|871.9|871.3|872.6|872|873|872.4|871.6|871|27
1663231200000|2022-09-15 08:40:00|872.4|871.8|871.1|870.5|872.7|871.8|871.1|870.2|30
1663231500000|2022-09-15 08:45:00|871.2|870.2|871.1|870.5|871.2|870.5|870.2|869.6|75
1663231800000|2022-09-15 08:50:00|871.2|870.2|871.3|870.7|871.3|870.7|870.2|869.6|34
1663232100000|2022-09-15 08:55:00|871.4|870.4|871.6|871|872.2|871.5|871.1|870.4|49
1663232400000|2022-09-15 09:00:00|871.5|870.9|871.2|870.6|873|872.3|871.2|870.6|344
1663232700000|2022-09-15 09:05:00|871|870.4|870.9|870.3|871.5|870.8|870.6|869.9|264
1663233000000|2022-09-15 09:10:00|871|870.4|870|869.4|871|870.4|868.9|868.2|119
1663233300000|2022-09-15 09:15:00|869.6|869|870|869|870.2|869.5|869.3|868.7|188
1663233600000|2022-09-15 09:20:00|869.9|868.9|867.9|867.3|870.2|869.5|867.8|867.2|181
1663233900000|2022-09-15 09:25:00|868|867.4|869.4|868.8|869.4|868.8|867.1|866.5|103
1663234200000|2022-09-15 09:30:00|869.7|868.7|869.3|868.7|870.1|869.5|868.9|868.3|116
1663234500000|2022-09-15 09:35:00|869|868.4|868.8|868.2|869.5|868.9|868.4|867.8|203
1663234800000|2022-09-15 09:40:00|869|868.4|867.5|866.9|869.3|868.7|867.5|866.9|32
1663235100000|2022-09-15 09:45:00|867.7|867.1|868.3|867.7|869.1|868.5|867.7|867.1|91
1663235400000|2022-09-15 09:50:00|868.2|867.6|868.8|867.8|869.2|868.6|867.4|866.8|126
1663235700000|2022-09-15 09:55:00|868.5|867.9|869.9|869.3|870.6|870|867.9|867.3|164
1663236000000|2022-09-15 10:00:00|869.8|869.2|870.5|869.5|871.4|870.8|869.6|869|99
1663236300000|2022-09-15 10:05:00|870.1|869.4|870.1|869.5|871|870.2|869.8|869.1|39
1663236600000|2022-09-15 10:10:00|870.2|869.6|870.3|869.7|871.2|870.6|870|869.4|183
1663236900000|2022-09-15 10:15:00|870.7|870.1|870.4|869.8|871|870.4|870.1|869.5|318
1663237200000|2022-09-15 10:20:00|870.3|869.7|872|871|872|871.3|870.3|869.7|90
1663237500000|2022-09-15 10:25:00|871.7|871.1|871.2|870.2|871.8|871.1|870.9|870.2|16
1663237800000|2022-09-15 10:30:00|871|870.4|870|869.4|871.5|870.8|869.8|869.2|243
1663238100000|2022-09-15 10:35:00|869.9|869.3|869.8|869.2|869.9|869.3|869.4|868.8|32
1663238400000|2022-09-15 10:40:00|869.6|869|868.3|867.7|870|869.4|868.2|867.6|56
1663238700000|2022-09-15 10:45:00|868.2|867.6|868.1|867.1|869.8|869.1|867.6|867|131
1663239000000|2022-09-15 10:50:00|867.8|867.2|868.5|867.5|868.7|868.1|867.7|867.1|31
1663239300000|2022-09-15 10:55:00|868.6|867.6|869.2|868.6|869.3|868.7|867.5|866.8|41
1663239600000|2022-09-15 11:00:00|869.1|868.5|868.5|867.9|869.3|868.6|868.2|867.5|19
1663239900000|2022-09-15 11:05:00|868.6|868|869.4|868.8|870|869.1|868.5|867.9|8
1663240200000|2022-09-15 11:10:00|869.3|868.7|869.9|869.3|870|869.4|869.1|868.5|14
1663240500000|2022-09-15 11:15:00|870|869.4|869.4|868.8|870.1|869.5|868.8|868.2|13
1663240800000|2022-09-15 11:20:00|869.3|868.7|868.7|868.1|870.1|869.5|868.7|868|30
1663241100000|2022-09-15 11:25:00|869|868|868.2|867.6|869|868.1|867.7|867|16
1663241400000|2022-09-15 11:30:00|868.4|867.8|870.4|869.8|870.7|870.1|868.4|867.8|65
1663241700000|2022-09-15 11:35:00|870.5|869.5|869.9|869.3|870.5|869.9|869.7|869|34
1663242000000|2022-09-15 11:40:00|869.8|869.2|870.2|869.6|870.3|869.7|868.9|868.1|49
1663242300000|2022-09-15 11:45:00|870.3|869.7|870.1|869.5|870.8|869.9|869.8|869.2|18
1663242600000|2022-09-15 11:50:00|870.4|869.8|869.6|869|870.5|869.8|869.4|868.5|18
1663242900000|2022-09-15 11:55:00|869.3|868.7|871.4|870.8|872.2|871.6|868.9|868.3|47
1663243200000|2022-09-15 12:00:00|871.3|870.7|870.7|870.1|871.8|871.2|870.1|869.2|78
1663243500000|2022-09-15 12:05:00|870.3|869.7|870|869|870.3|869.7|869.2|868.6|47
1663243800000|2022-09-15 12:10:00|869.7|869.1|869.7|869.1|870.4|869.7|869.3|868.7|14
1663244100000|2022-09-15 12:15:00|869.6|869|868.7|868.1|869.7|869.1|868.2|867.6|82
1663244400000|2022-09-15 12:20:00|868.6|868|869.1|868.5|870.7|870|868.5|867.9|59
1663244700000|2022-09-15 12:25:00|869.2|868.6|870.2|868.7|870.2|869.5|868.9|868|33
1663245000000|2022-09-15 12:30:00|870|869|868.9|868.3|870.5|869.8|868.9|868.2|38
1663245300000|2022-09-15 12:35:00|868.8|868.2|870.7|870.1|871|870.1|868.4|867.5|39
1663245600000|2022-09-15 12:40:00|870.8|869.8|870.9|870.3|871.2|870.6|870|869.4|65
1663248600000|2022-09-15 13:30:00|872.3|871.7|878.7|878.1|879|878.4|870.9|870.3|1728
1663248900000|2022-09-15 13:35:00|878.5|877.9|874|873.4|879.5|878.9|873.9|873.3|893
1663249200000|2022-09-15 13:40:00|873.9|873.3|873.1|872.5|874.5|873.9|871.3|870.7|658
1663249500000|2022-09-15 13:45:00|873.2|872.6|873.9|873.3|874.5|873.9|872.1|871.5|610
1663249800000|2022-09-15 13:50:00|873.8|873.2|871.9|871.3|874.6|874|871.4|870.8|455
1663250100000|2022-09-15 13:55:00|872|871.4|873.8|873.2|874.8|874.2|870.9|870.3|439
1663250400000|2022-09-15 14:00:00|873.7|873.1|872.6|872|875.3|874.7|871.6|871|223
1663250700000|2022-09-15 14:05:00|872.5|871.9|871.8|871.2|873.6|873|870.4|869.8|238
1663251000000|2022-09-15 14:10:00|871.6|871|873.1|872.5|873.1|872.5|869.3|868.7|429
1663251300000|2022-09-15 14:15:00|873.2|872.6|876.1|875.5|878.3|877.7|872.8|872.2|605
1663251600000|2022-09-15 14:20:00|875.8|875.2|873.6|873|876|875.4|872.3|871.7|312
1663251900000|2022-09-15 14:25:00|873.3|872.7|875|874.4|875.7|875.1|872.6|872|460
1663252200000|2022-09-15 14:30:00|874.8|874.2|873.3|872.7|875.2|874.6|872.3|871.7|488
1663252500000|2022-09-15 14:35:00|873.1|872.5|871.1|870.5|874.8|874.2|870.8|870.2|417
1663252800000|2022-09-15 14:40:00|871|870.4|867.1|866.5|871.3|870.7|866.9|866.3|809
1663253100000|2022-09-15 14:45:00|867.2|866.6|859.4|858.8|867.3|866.7|859.3|858.7|1759
1663253400000|2022-09-15 14:50:00|859.5|858.9|859.4|858.8|862.4|861.8|858.2|857.6|974
1663253700000|2022-09-15 14:55:00|859.5|858.9|858.1|857.5|859.7|859.1|857.3|856.7|811
1663254000000|2022-09-15 15:00:00|858|857.4|858.9|858.3|860.1|859.5|857.2|856.6|719
1663254300000|2022-09-15 15:05:00|858.7|858.1|858.1|857.5|859.7|859.1|856.9|856.3|423
1663254600000|2022-09-15 15:10:00|858|857.4|859.2|858.6|859.9|859.3|856.7|856.1|411
1663254900000|2022-09-15 15:15:00|859.1|858.5|860.1|859.5|860.8|860.2|856.9|856.3|401
1663255200000|2022-09-15 15:20:00|859.7|859.1|859.4|858.8|860.4|859.8|858.9|858.3|379
1663255500000|2022-09-15 15:25:00|859.3|858.7|860.4|859.8|860.8|860.2|858.1|857.5|246
1663255800000|2022-09-15 15:30:00|860.3|859.7|859.3|858.7|860.8|860.2|858.8|858.2|252
1663256100000|2022-09-15 15:35:00|859.4|858.8|858.9|858.3|860.2|859.6|857.9|857.3|147
1663256400000|2022-09-15 15:40:00|858.8|858.2|857.9|857.3|859.9|859.3|857.7|857.1|274
1663256700000|2022-09-15 15:45:00|857.8|857.2|856.7|856.1|858.3|857.7|856.2|855.6|555
1663257000000|2022-09-15 15:50:00|856.9|856.3|850.7|850.1|857.3|856.7|849.9|849.3|1009
1663257300000|2022-09-15 15:55:00|850.5|849.9|851.8|851.2|852|851.4|850.5|849.9|700
1663257600000|2022-09-15 16:00:00|851.9|851.3|854|853.4|854.3|853.4|850.8|850.2|443
1663257900000|2022-09-15 16:05:00|853.9|853.3|851.2|850.6|854|853.4|851.2|850.6|281
1663258200000|2022-09-15 16:10:00|851.1|850.5|851|850.4|851.3|850.7|849.8|849.2|266
1663258500000|2022-09-15 16:15:00|850.8|850.2|852.5|851.9|853.2|852.6|849.8|849.2|265
1663258800000|2022-09-15 16:20:00|852.3|851.7|852.4|851.8|853.2|852.6|850.9|850.3|206
1663259100000|2022-09-15 16:25:00|852.2|851.6|854.5|853.9|855.8|855.2|851.7|851.1|428
1663259400000|2022-09-15 16:30:00|854.3|853.7|854.7|854.1|855.5|854.9|853|852.4|321
1663259700000|2022-09-15 16:35:00|854.6|854|853.1|852.5|855.2|854.6|853|852.4|204
1663260000000|2022-09-15 16:40:00|853|852.4|849.9|849.3|853.2|852.6|849.8|849.2|298
1663260300000|2022-09-15 16:45:00|850|849.4|850.5|849.9|851.3|850.7|849|848.4|327
1663260600000|2022-09-15 16:50:00|850.6|850|852.3|851.7|852.3|851.7|850.6|850|227
1663260900000|2022-09-15 16:55:00|852.2|851.6|852.8|852.2|853|852.4|851.7|851.1|140
1663261200000|2022-09-15 17:00:00|853.3|852.7|852.8|852.2|854|853.4|852.5|851.9|240
1663261500000|2022-09-15 17:05:00|852.9|852.3|852.5|851.9|852.9|852.3|851.4|850.8|253
1663261800000|2022-09-15 17:10:00|852.4|851.8|851|850.4|853.1|852.5|851|850.4|190
1663262100000|2022-09-15 17:15:00|851.1|850.5|852.5|851.9|853|852.4|850.2|849.6|170
1663262400000|2022-09-15 17:20:00|852.6|852|851.8|851.2|852.6|852|851.5|850.9|192
1663262700000|2022-09-15 17:25:00|851.9|851.3|851.4|850.8|852|851.4|851.4|850.8|96
1663263000000|2022-09-15 17:30:00|851.3|850.7|852|851.4|853.2|852.6|850.8|850.2|133
1663263300000|2022-09-15 17:35:00|851.7|851.1|851.3|850.7|852.2|851.6|851.1|850.5|135
1663263600000|2022-09-15 17:40:00|851.4|850.8|851.4|850.8|851.5|850.9|849.8|849.2|158
1663263900000|2022-09-15 17:45:00|851.5|850.9|847.4|846.8|851.5|850.9|847.3|846.7|215
1663264200000|2022-09-15 17:50:00|847.6|847|848.3|847.7|849.6|849|847.3|846.7|319
1663264500000|2022-09-15 17:55:00|848.4|847.8|849.3|848.7|850|849.4|848|847.4|252
1663264800000|2022-09-15 18:00:00|849.5|848.9|849.3|848.7|850.5|849.9|848.7|848.1|329
1663265100000|2022-09-15 18:05:00|849.4|848.8|849.8|849.2|850|849.4|848.5|847.9|396
1663265400000|2022-09-15 18:10:00|850|849.4|848.4|847.8|850.5|849.9|847.9|847.3|1255
1663265700000|2022-09-15 18:15:00|848.6|848|847.8|847.2|849.7|849.1|847.1|846.5|664
1663286400000|2022-09-16 00:00:00|851.4|849.9|851.3|850.7|851.6|851|849.9|849.1|184
1663286700000|2022-09-16 00:05:00|851|850.4|852|851.4|852.2|851.6|850.8|850.2|45
1663287000000|2022-09-16 00:10:00|852.2|851.6|853.9|853.3|853.9|853.3|852|851.4|126
1663287300000|2022-09-16 00:15:00|854|853|854.9|854.3|855.5|854.9|853.8|853|80
1663287600000|2022-09-16 00:20:00|854.4|853.8|854.7|853.7|855|854.1|854|853.4|10
1663287900000|2022-09-16 00:25:00|854.4|853.8|855|854|855|854.1|853.9|853.3|18
1663288200000|2022-09-16 00:30:00|854.6|854.1|854|853.4|854.7|854.1|854|853.4|9
1663288500000|2022-09-16 00:35:00|853.8|853.2|853.9|853.3|853.9|853.3|853.5|852.9|9
1663288800000|2022-09-16 00:40:00|853.8|853.2|853.8|853.2|854.7|854.1|853.8|853.2|8
1663289100000|2022-09-16 00:45:00|853.6|853|852.9|852.3|853.9|853.1|852.8|852.2|21
1663289400000|2022-09-16 00:50:00|853.2|852.2|853.2|852.2|853.3|852.7|852.8|852.2|14
1663289700000|2022-09-16 00:55:00|853.3|852.6|851.4|850.8|853.3|852.6|850.8|850.2|23
1663290000000|2022-09-16 01:00:00|851.7|850.7|853.2|852.2|853.8|853.2|851.4|850.5|43
1663290300000|2022-09-16 01:05:00|853.1|852.5|853.9|853.3|854|853.3|852.7|852|15
1663290600000|2022-09-16 01:10:00|853.8|853.2|855.5|854.9|855.5|854.9|853.7|852.7|16
1663290900000|2022-09-16 01:15:00|856|855|855.4|854.8|856|855.3|854.5|853.9|21
1663291200000|2022-09-16 01:20:00|855.6|855|854.7|854.1|855.7|855.1|853.6|852.7|10
1663291500000|2022-09-16 01:25:00|855|854|854|853.4|855|854.1|853.7|853|9
1663291800000|2022-09-16 01:30:00|854.7|854.1|853.9|853.3|855.3|854.6|853.9|853.3|10
1663292100000|2022-09-16 01:35:00|853.8|853.2|853.7|852.7|853.9|853.3|853.1|852.1|4
1663292400000|2022-09-16 01:40:00|853.6|853|853.5|852.5|853.8|853.2|853.2|852.2|3
1663292700000|2022-09-16 01:45:00|853.7|853.1|855|854|855|854.1|853.4|852.7|7
1663293000000|2022-09-16 01:50:00|854.7|854.1|853.3|852.7|854.9|854.1|853.3|852.7|11
1663293300000|2022-09-16 01:55:00|853.5|852.5|854|853|854|853.3|852.9|852.2|11
1663293600000|2022-09-16 02:00:00|853.9|853.3|854|853|854.5|853.9|853.7|852.9|7
1663293900000|2022-09-16 02:05:00|853.7|853.1|853.2|852.2|854.5|853.6|852.9|852|5
1663294200000|2022-09-16 02:10:00|853|852|853.5|852.5|853.5|852.5|852.3|851.7|8
1663294500000|2022-09-16 02:15:00|853.1|852.3|853|852.4|853.2|852.4|852.5|851.9|1
1663294800000|2022-09-16 02:20:00|852.9|852.3|852.9|852.3|853.7|852.8|852.6|852|4
1663295100000|2022-09-16 02:25:00|853.1|852.5|851.9|851.3|853.5|852.5|851.9|851.2|7
1663295400000|2022-09-16 02:30:00|852|851.4|852.5|851.5|852.7|851.9|851.8|851.1|11
1663295700000|2022-09-16 02:35:00|852.4|851.4|852.5|851.5|852.6|851.5|851.9|851.1|4
1663296000000|2022-09-16 02:40:00|852.4|851.8|852.1|851.5|852.5|851.9|852|851.4|1
1663296300000|2022-09-16 02:45:00|852|851|852.1|851.5|852.4|851.6|851.9|851|9
1663296600000|2022-09-16 02:50:00|852.4|851.8|853.6|853|853.7|853|852.4|851.8|8
1663296900000|2022-09-16 02:55:00|853.1|852.5|852.1|851.5|853.2|852.5|852.1|851.2|9
1663297200000|2022-09-16 03:00:00|851.8|851.2|850.9|850.3|851.8|851.2|850.9|850.3|6
1663297500000|2022-09-16 03:05:00|851|850.4|851.4|850.4|851.7|850.8|850.6|850|18
1663297800000|2022-09-16 03:10:00|851.1|850.5|850.9|850.3|851.4|850.5|850.6|850|5
1663298100000|2022-09-16 03:15:00|851|850|851.4|850.4|851.4|850.6|850.6|849.8|2
1663298400000|2022-09-16 03:20:00|851.1|850.5|851.4|850.8|851.5|850.8|851.1|850.2|1
1663298700000|2022-09-16 03:25:00|851.2|850.6|851.2|850.2|851.6|850.6|850.9|850.1|3
1663299000000|2022-09-16 03:30:00|851.1|850.5|851.4|850.8|851.4|850.8|851.1|850.4|0
1663299300000|2022-09-16 03:35:00|851.7|850.7|851.1|850.5|851.7|850.9|851.1|850.5|2
1663299600000|2022-09-16 03:40:00|851.2|850.6|850.9|850.3|851.3|850.6|850.9|850.2|2
1663299900000|2022-09-16 03:45:00|851.1|850.5|851.2|850.6|851.2|850.6|851|850.4|0
1663300200000|2022-09-16 03:50:00|851.1|850.5|851.4|850.8|851.7|850.8|851.1|850.5|4
1663300500000|2022-09-16 03:55:00|851.2|850.6|851.5|850.5|851.5|850.6|851.2|850.5|0
1663300800000|2022-09-16 04:00:00|851.2|850.6|851.5|850.5|851.5|850.7|851.1|850.4|2
1663301100000|2022-09-16 04:05:00|851.7|850.7|851.7|851.1|852.2|851.4|851.4|850.7|2
1663301400000|2022-09-16 04:10:00|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|2
1663301700000|2022-09-16 04:15:00|852|851|851.9|851.3|852.2|851.6|851.9|851|3
1663302000000|2022-09-16 04:20:00|851.8|851.2|852.3|851.7|852.3|851.7|851.7|851.1|3
1663302300000|2022-09-16 04:25:00|852.4|851.8|851.7|851.1|852.4|851.8|851.7|851.1|8
1663302600000|2022-09-16 04:30:00|851.8|851.2|851.7|851.1|852.2|851.6|851.6|851|7
1663302900000|2022-09-16 04:35:00|851.5|850.9|851.5|850.9|851.5|850.9|851.1|850.5|5
1663303200000|2022-09-16 04:40:00|851.6|851|851.5|850.9|851.7|851.1|851.5|850.9|6
1663303500000|2022-09-16 04:45:00|851.1|850.5|850.9|850.3|851.2|850.6|850.9|850.2|8
1663303800000|2022-09-16 04:50:00|850.8|850.2|851.2|850.2|851.2|850.3|850.6|850|4
1663304100000|2022-09-16 04:55:00|850.9|850.3|851.2|850.2|851.2|850.6|850.9|850.2|3
1663304400000|2022-09-16 05:00:00|851.3|850.3|851.2|850.2|851.3|850.6|850.6|850|6
1663304700000|2022-09-16 05:05:00|850.9|850.3|850.9|850.3|851.2|850.6|850.9|850.2|2
1663305000000|2022-09-16 05:10:00|851|850.4|850.8|850.2|851|850.4|850.8|850.2|0
1663305300000|2022-09-16 05:15:00|850.9|850.3|850.9|850.3|851|850.4|850.9|850.3|5
1663305600000|2022-09-16 05:20:00|851.2|850.2|851.3|850.7|851.4|850.8|851|850.2|3
1663305900000|2022-09-16 05:25:00|851.4|850.8|851.5|850.9|851.5|850.9|851.3|850.7|1
1663306200000|2022-09-16 05:30:00|851.4|850.8|851.2|850.6|851.4|850.8|851|850.4|2
1663306500000|2022-09-16 05:35:00|851.3|850.7|851.3|850.7|851.7|850.9|851|850.4|7
1663306800000|2022-09-16 05:40:00|851.2|850.6|851.3|850.7|851.4|850.8|851.2|850.6|0
1663307100000|2022-09-16 05:45:00|851.5|850.5|851.4|850.8|851.5|850.8|851.2|850.5|4
1663307400000|2022-09-16 05:50:00|851.5|850.9|851.1|850.5|851.9|851.3|850.8|850.2|167
1663307700000|2022-09-16 05:55:00|851.2|850.2|851.2|850.6|851.6|850.7|850.9|850.1|18
1663308000000|2022-09-16 06:00:00|851.3|850.2|850.7|850.1|851.5|850.8|850.6|850|24
1663308300000|2022-09-16 06:05:00|850.8|850.2|850.4|849.8|850.8|850.2|850.1|849.3|101
1663308600000|2022-09-16 06:10:00|850.5|849.9|850.4|849.8|851.3|850.7|850.2|849.5|63
1663308900000|2022-09-16 06:15:00|850.5|849.9|850.5|849.9|851.1|850.1|849.9|849.2|45
1663309200000|2022-09-16 06:20:00|850.7|850.1|850.8|850.2|851.5|850.8|850.5|849.9|84
1663309500000|2022-09-16 06:25:00|850.7|850.1|851.4|850.8|851.7|851.1|850.4|849.8|270
1663309800000|2022-09-16 06:30:00|851.5|850.9|850.8|850.2|851.5|850.9|850.5|849.9|94
1663310100000|2022-09-16 06:35:00|850.5|849.5|850.8|850.2|851.2|850.6|849.8|849.2|31
1663310400000|2022-09-16 06:40:00|850.9|850.3|850.8|850.2|851.2|850.6|850.8|850.2|9
1663310700000|2022-09-16 06:45:00|851.2|850.5|852|851.4|852|851.4|851|850.4|78
1663311000000|2022-09-16 06:50:00|851.9|851.3|852.1|851.5|852.1|851.5|851.1|850.5|104
1663311300000|2022-09-16 06:55:00|852.2|851.6|854.1|853.5|854.3|853.7|852.1|851.5|170
1663311600000|2022-09-16 07:00:00|854.2|853.6|854.3|853.7|854.6|854|853.8|853.2|69
1663311900000|2022-09-16 07:05:00|854.2|853.6|853.9|853.3|854.8|854.2|853.8|853.2|106
1663312200000|2022-09-16 07:10:00|854|853.4|853.7|853.1|854.3|853.7|853.4|852.7|121
1663312500000|2022-09-16 07:15:00|853.9|853.3|854.4|853.8|854.5|853.9|853.5|852.9|104
1663312800000|2022-09-16 07:20:00|854.3|853.7|854|853|854.6|854|853.6|853|16
1663313100000|2022-09-16 07:25:00|853.6|852.8|852.7|852.1|853.6|852.8|852.7|852.1|126
1663313400000|2022-09-16 07:30:00|852.5|851.9|853.4|852.8|853.5|852.8|852.1|851.5|88
1663313700000|2022-09-16 07:35:00|853.5|852.5|853.3|852.7|853.5|852.8|851.9|851.2|95
1663314000000|2022-09-16 07:40:00|853.2|852.6|850.6|850|853.2|852.6|850.6|850|68
1663314300000|2022-09-16 07:45:00|850.7|850.1|850.2|849.6|850.8|850.2|850.1|849.5|40
1663314600000|2022-09-16 07:50:00|850.3|849.7|849.7|849.1|850.4|849.8|849.3|848.7|29
1663314900000|2022-09-16 07:55:00|850|849.4|850.9|850.3|851.3|850.5|849.9|849.3|15
1663315200000|2022-09-16 08:00:00|850.8|850.2|849.7|849.1|850.8|850.2|849.4|848.8|20
1663315500000|2022-09-16 08:05:00|849.6|849|849.3|848.7|850.3|849.6|849.1|848.5|13
1663315800000|2022-09-16 08:10:00|849.1|848.5|849.9|849.3|849.9|849.3|847.8|847.2|81
1663316100000|2022-09-16 08:15:00|850.2|849.2|850.6|850|850.6|850|849.7|849|25
1663316400000|2022-09-16 08:20:00|850.7|850.1|849.3|848.7|850.8|850.1|848.9|848.3|26
1663316700000|2022-09-16 08:25:00|849.4|848.8|849.7|849.1|850.3|849.6|849.4|848.8|3
1663317000000|2022-09-16 08:30:00|849.8|849.2|846.9|846.3|850.8|850.1|846.9|846.3|93
1663317300000|2022-09-16 08:35:00|847|846.4|846.8|846.2|847.8|846.9|846.7|846|38
1663317600000|2022-09-16 08:40:00|847.1|846.5|846.5|845.9|847.5|846.6|846.3|845.6|38
1663317900000|2022-09-16 08:45:00|846.7|846.1|845|844.4|848.1|847.5|844.5|843.9|120
1663318200000|2022-09-16 08:50:00|844.9|844.3|843|842.4|845.5|844.9|839.9|839.3|337
1663318500000|2022-09-16 08:55:00|843.3|842.3|842.8|842.2|843.3|842.4|841.3|840.7|60
1663318800000|2022-09-16 09:00:00|842.7|842.1|842.2|841.6|842.7|842.1|841.5|840.9|54
1663319100000|2022-09-16 09:05:00|842.1|841.5|843.5|842.9|844|843.4|841.6|841|76
1663319400000|2022-09-16 09:10:00|843.4|842.8|842|841.4|843.8|843.2|841.5|840.8|64
1663319700000|2022-09-16 09:15:00|841.7|841.1|846|845.4|846|845.4|841.6|841|52
1663320000000|2022-09-16 09:20:00|846.1|845.5|845.5|844.5|846.6|845.7|845.2|844.5|22
1663320300000|2022-09-16 09:25:00|845.2|844.6|846|845.4|847.2|846.5|845|844.4|110
1663320600000|2022-09-16 09:30:00|846.1|845.1|846.2|845.6|847|846.4|845.9|845|25
1663320900000|2022-09-16 09:35:00|846.3|845.7|846|845.4|846.5|845.9|846|845.3|10
1663321200000|2022-09-16 09:40:00|846.5|845.9|845|844.4|847.2|846.4|844.9|844.3|46
1663321500000|2022-09-16 09:45:00|845.3|844.7|844.5|843.9|845.4|844.8|843.5|842.5|78
1663321800000|2022-09-16 09:50:00|844.6|844|844|843.4|844.8|844.2|843.4|842.8|29
1663322100000|2022-09-16 09:55:00|843.8|843.2|843.8|842.8|844.5|843.8|843|842.3|47
1663322400000|2022-09-16 10:00:00|843.9|842.9|843.8|843.2|844.4|843.7|843.3|842.5|56
1663322700000|2022-09-16 10:05:00|843.9|843.3|845|844.4|845.8|845.2|843.8|843.1|62
1663323000000|2022-09-16 10:10:00|845.1|844.1|845.1|844.5|845.7|845|844.8|844.1|10
1663323300000|2022-09-16 10:15:00|844.9|844.3|844.6|844|845.1|844.5|844.3|843.7|23
1663323600000|2022-09-16 10:20:00|844.4|843.8|844.1|843.5|844.8|844.1|844.1|843.5|13
1663323900000|2022-09-16 10:25:00|844.2|843.6|843.6|843|844.6|843.9|843.4|842.8|15
1663324200000|2022-09-16 10:30:00|843.9|843.3|844.3|843.3|844.6|843.9|843.8|843.2|46
1663324500000|2022-09-16 10:35:00|844.4|843.4|844.5|843.9|844.6|843.9|843.7|843|63
1663324800000|2022-09-16 10:40:00|844.6|844|845|844.4|845.7|845.1|844.6|844|39
1663325100000|2022-09-16 10:45:00|845.4|844.6|844.5|843.9|845.5|844.9|844.5|843.9|6
1663325400000|2022-09-16 10:50:00|844.4|843.8|844.6|844|845.4|844.8|843.7|843|118
1663325700000|2022-09-16 10:55:00|844.3|843.7|844.1|843.5|844.6|843.9|843.7|842.8|20
1663326000000|2022-09-16 11:00:00|844|843.4|844.3|843.3|844.6|844|844|843.3|6
1663326300000|2022-09-16 11:05:00|844.6|843.7|843.5|842.9|844.6|843.7|843.4|842.8|13
1663326600000|2022-09-16 11:10:00|843.4|842.8|842.3|841.7|843.6|842.8|842.2|841.6|21
1663326900000|2022-09-16 11:15:00|842.5|841.9|842.6|842|842.9|842.3|842|841.3|162
1663327200000|2022-09-16 11:20:00|842.8|842.2|842.8|842.2|843.4|842.7|842.6|842|25
1663327500000|2022-09-16 11:25:00|842.7|842.1|843.2|842.6|843.6|843|842.4|841.8|223
1663327800000|2022-09-16 11:30:00|843.4|842.8|841.8|841.2|843.4|842.8|841.8|841.2|116
1663328100000|2022-09-16 11:35:00|841.9|841.3|842.2|841.6|842.5|841.8|841.8|840.9|23
1663328400000|2022-09-16 11:40:00|842.3|841.7|845|844.4|845|844.4|842.3|841.7|105
1663328700000|2022-09-16 11:45:00|845.3|844.7|844.8|844.2|845.9|845.3|844.3|843.6|90
1663329000000|2022-09-16 11:50:00|845|844.4|844.6|844|845.4|844.8|844.5|843.8|10
1663329300000|2022-09-16 11:55:00|845.1|844.1|843.9|843.3|845.1|844.2|843.8|843.1|36
1663329600000|2022-09-16 12:00:00|844|843.4|844.4|843.8|844.4|843.8|843.5|842.8|9
1663329900000|2022-09-16 12:05:00|844.5|843.9|843.3|842.7|844.9|844.2|843.3|842.6|35
1663330200000|2022-09-16 12:10:00|843.2|842.6|842.1|841.5|843.2|842.6|842|841.4|17
1663330500000|2022-09-16 12:15:00|842|841.4|841|840.4|842.8|842.2|840.8|840.1|147
1663330800000|2022-09-16 12:20:00|841.3|840.7|840.6|840|841.6|840.9|840.1|839.5|54
1663331100000|2022-09-16 12:25:00|840.8|840.2|841.3|840.7|841.5|840.9|840.8|840.1|38
1663331400000|2022-09-16 12:30:00|841.1|840.5|841.3|840.7|841.6|840.9|840.7|840.1|61
1663331700000|2022-09-16 12:35:00|841.6|841|842.5|841.9|843.6|843|841.4|840.8|68
1663332000000|2022-09-16 12:40:00|842.8|842.2|843.2|842.6|843.7|842.9|842.5|841.6|51
1663335000000|2022-09-16 13:30:00|843.1|842.1|839.8|839.2|845|844.4|837.2|836.6|1404
1663335300000|2022-09-16 13:35:00|839.7|839.1|837.4|836.8|839.9|839.3|836.2|835.6|805
1663335600000|2022-09-16 13:40:00|837.3|836.7|837.9|837.3|839.2|838.6|835.4|834.8|656
1663335900000|2022-09-16 13:45:00|837.6|837|838.2|837.6|839.4|838.8|836.4|835.8|487
1663336200000|2022-09-16 13:50:00|838.1|837.5|837.8|837.2|840|839.4|836.6|836|320
1663336500000|2022-09-16 13:55:00|837.7|837.1|838.9|838.3|841.7|841.1|837.7|837.1|406
1663336800000|2022-09-16 14:00:00|839|838.4|839.9|839.3|841.1|840.5|838.9|838.3|753
1663337100000|2022-09-16 14:05:00|839.7|839.1|839.4|838.8|841.1|840.5|839.4|838.8|455
1663337400000|2022-09-16 14:10:00|839.6|839|840|839.4|840.9|840.3|838.9|838.3|403
1663337700000|2022-09-16 14:15:00|840.1|839.5|839.6|839|840.8|840.2|838.8|838.2|284
1663338000000|2022-09-16 14:20:00|839.7|839.1|837.1|836.5|840.3|839.7|836.7|836.1|382
1663338300000|2022-09-16 14:25:00|837|836.4|835.1|834.5|837.4|836.8|834.4|833.8|518
1663338600000|2022-09-16 14:30:00|835|834.4|837.1|836.5|838.3|837.7|834.9|834.3|419
1663338900000|2022-09-16 14:35:00|837.3|836.7|840.1|839.5|840.6|840|837.2|836.6|389
1663339200000|2022-09-16 14:40:00|839.9|839.3|837.8|837.2|840.7|840.1|837.8|837.2|259
1663339500000|2022-09-16 14:45:00|838|837.4|840.1|839.5|840.3|839.7|838|837.4|186
1663339800000|2022-09-16 14:50:00|840|839.4|842.6|842|844.1|843.5|839.6|839|321
1663340100000|2022-09-16 14:55:00|842.4|841.8|841.7|841.1|843.3|842.7|841.6|841|235
1663340400000|2022-09-16 15:00:00|841.6|841|842.1|841.5|843.7|843.1|841.3|840.7|211
1663340700000|2022-09-16 15:05:00|841.8|841.2|841.1|840.5|842.3|841.7|840.8|840.2|157
1663341000000|2022-09-16 15:10:00|840.9|840.3|840|839.4|841.3|840.7|839.6|839|172
1663341300000|2022-09-16 15:15:00|840.1|839.5|840.2|839.6|840.8|840.2|839.6|839|133
1663341600000|2022-09-16 15:20:00|840.1|839.5|840.1|839.5|840.1|839.5|839.1|838.5|91
1663341900000|2022-09-16 15:25:00|840.2|839.6|845.5|844.9|846.3|845.7|840.1|839.5|336
1663342200000|2022-09-16 15:30:00|845.8|845.2|850|849.4|850.2|849.6|845.5|844.9|556
1663342500000|2022-09-16 15:35:00|850.1|849.5|849.8|849.2|852|851.4|848.5|847.9|590
1663342800000|2022-09-16 15:40:00|849.7|849.1|852.8|852.2|853.9|853.3|849.2|848.6|645
1663343100000|2022-09-16 15:45:00|851.8|851.2|853.3|852.7|853.9|853.3|850.2|849.6|361
1663343400000|2022-09-16 15:50:00|853.4|852.8|856|855.4|856.2|855.6|852.1|851.5|552
1663343700000|2022-09-16 15:55:00|856.1|855.5|854.2|853.6|857.8|857.2|853.9|853.3|758
1663344000000|2022-09-16 16:00:00|854.4|853.8|854.7|854.1|854.9|854.3|851.3|850.7|636
1663344300000|2022-09-16 16:05:00|854.8|854.2|855.5|854.9|856.7|856.1|854.7|854.1|437
1663344600000|2022-09-16 16:10:00|855.6|855|853.4|852.8|856|855.4|853.3|852.7|298
1663344900000|2022-09-16 16:15:00|853.6|853|852.4|851.8|854.4|853.8|852.4|851.8|179
1663345200000|2022-09-16 16:20:00|852.3|851.7|853.3|852.7|853.9|853.3|851.5|850.9|261
1663345500000|2022-09-16 16:25:00|853.4|852.8|852.4|851.8|853.9|853.3|851.9|851.3|120
1663345800000|2022-09-16 16:30:00|852.7|852.1|853.1|852.5|853.4|852.8|852.3|851.7|149
1663346100000|2022-09-16 16:35:00|853.2|852.6|856.2|855.6|856.4|855.8|853.1|852.5|263
1663346400000|2022-09-16 16:40:00|856.3|855.7|856.9|856.3|857.2|856.6|853.9|853.3|350
1663346700000|2022-09-16 16:45:00|856.7|856.1|857|856.4|857.6|857|854.8|854.2|481
1663347000000|2022-09-16 16:50:00|857.1|856.5|858.4|857.8|858.9|858.3|856.7|856.1|264
1663347300000|2022-09-16 16:55:00|858.5|857.9|856.4|855.8|859.3|858.7|856.4|855.8|253
1663347600000|2022-09-16 17:00:00|856.5|855.9|857.8|857.2|858|857.4|855.5|854.9|180
1663347900000|2022-09-16 17:05:00|857.9|857.3|860.4|859.8|860.4|859.8|857.5|856.9|287
1663348200000|2022-09-16 17:10:00|860.5|859.9|862.5|861.9|862.8|862.2|860.1|859.5|333
1663348500000|2022-09-16 17:15:00|862.6|862|866.1|865.5|866.9|866.3|862.5|861.9|752
1663348800000|2022-09-16 17:20:00|866.2|865.6|869.3|868.7|869.6|869|865.3|864.7|614
1663349100000|2022-09-16 17:25:00|869.6|869|867.6|867|869.9|869.3|866.8|866.2|544
1663349400000|2022-09-16 17:30:00|867.7|867.1|865.4|864.8|868.1|867.5|865.4|864.8|570
1663349700000|2022-09-16 17:35:00|865.5|864.9|865.9|865.3|868.2|867.6|864.9|864.3|521
1663350000000|2022-09-16 17:40:00|865.8|865.2|864|863.4|866.3|865.7|864|863.4|249
1663350300000|2022-09-16 17:45:00|863.9|863.3|863.4|862.8|864.7|864.1|862.2|861.6|272
1663350600000|2022-09-16 17:50:00|863.6|863|862.9|862.3|864.1|863.5|862.4|861.8|184
1663350900000|2022-09-16 17:55:00|862.8|862.2|860.7|860.1|862.8|862.2|859.9|859.3|290
1663351200000|2022-09-16 18:00:00|860.9|860.3|862.5|861.9|862.7|862.1|860.7|860.1|387
1663351500000|2022-09-16 18:05:00|862.4|861.8|861.9|861.3|862.5|861.9|861.4|860.8|348
1663351800000|2022-09-16 18:10:00|862|861.4|864|863.4|864|863.4|862|861.4|1151
1663352100000|2022-09-16 18:15:00|863.7|863.1|862.2|861.6|863.9|863.3|862.1|861.5|474
1663545600000|2022-09-19 00:00:00|860.4|859.8|861.9|861.3|862.2|861.6|857|856|257
1663545900000|2022-09-19 00:05:00|861.8|861.2|861.2|859.7|863.5|862.9|860|859.3|84
1663546200000|2022-09-19 00:10:00|860.8|859.8|860|859|860.9|859.8|859.3|858.7|22
1663546500000|2022-09-19 00:15:00|860.2|859.2|860.5|859.9|861.8|861|859.9|859|31
1663546800000|2022-09-19 00:20:00|861.3|860.3|860.8|859.8|861.4|860.3|860.4|859.8|8
1663547100000|2022-09-19 00:25:00|861.3|860.3|860.8|860.2|861.4|860.6|860.7|859.9|6
1663547400000|2022-09-19 00:30:00|861.3|860.3|860.5|859.9|862.3|861.6|860.2|859.3|24
1663547700000|2022-09-19 00:35:00|860.4|859.5|860.5|859.5|860.6|859.9|860|858.7|11
1663548000000|2022-09-19 00:40:00|860.2|859.6|860.8|859.8|861.2|859.9|860.2|859.5|2
1663548300000|2022-09-19 00:45:00|861|860.2|860.8|859.8|861|860.2|860.7|859.8|6
1663548600000|2022-09-19 00:50:00|860.7|860.1|860.6|860|861.1|860.2|860.4|859.8|2
1663548900000|2022-09-19 00:55:00|861.2|860.2|861.7|861.1|862|861.1|861.2|860.2|13
1663549200000|2022-09-19 01:00:00|862|861|863|862|864.5|863.7|861.7|860.6|35
1663549500000|2022-09-19 01:05:00|863.8|862.8|865.2|863.7|865.2|864|863.5|862.6|22
1663549800000|2022-09-19 01:10:00|865|864|862.3|861.3|865.2|864|861.7|860.8|48
1663550100000|2022-09-19 01:15:00|862|861.4|861.8|860.8|862.4|861.6|861.7|860.6|2
1663550400000|2022-09-19 01:20:00|861.7|861.1|862.6|861.6|862.6|861.8|861.4|860.6|9
1663550700000|2022-09-19 01:25:00|862.5|861.5|862.9|862.3|862.9|862.3|862|861.4|10
1663551000000|2022-09-19 01:30:00|862.8|861.8|861.2|860.6|862.8|861.9|861.2|860.6|11
1663551300000|2022-09-19 01:35:00|861.3|860.7|861.8|860.8|861.9|861.1|861.3|860.4|2
1663551600000|2022-09-19 01:40:00|861.7|861.1|861.8|860.8|862|861.1|861.7|860.4|1
1663551900000|2022-09-19 01:45:00|861.7|860.7|861.9|860.4|862|860.8|861.7|860.4|2
1663552200000|2022-09-19 01:50:00|861.8|860.8|860.5|859.9|862|860.8|860.5|859.9|18
1663552500000|2022-09-19 01:55:00|861.6|860.1|861|859.5|861.6|860.1|860.6|859.4|15
1663552800000|2022-09-19 02:00:00|860.6|859.6|858.9|858.3|860.6|859.6|858.9|858.2|33
1663553100000|2022-09-19 02:05:00|858.6|858|858.5|857.9|859.3|858.4|858.4|857.8|19
1663553400000|2022-09-19 02:10:00|858.6|857.6|858.7|858.1|859.6|858.7|858.4|857.6|16
1663553700000|2022-09-19 02:15:00|858.5|857.5|857.8|856.8|858.6|857.9|857.4|856.4|20
1663554000000|2022-09-19 02:20:00|857.5|856.9|856.4|855.8|857.8|857.1|856.4|855.8|35
1663554300000|2022-09-19 02:25:00|856.1|855.5|856|855|856.2|855.5|854.2|853.4|72
1663554600000|2022-09-19 02:30:00|856.1|855.5|856.6|855.6|857|855.7|855.7|854.8|18
1663554900000|2022-09-19 02:35:00|857|855.5|857.6|856.6|857.9|857.3|856.8|855.5|27
1663555200000|2022-09-19 02:40:00|857.9|856.4|857.3|856.3|858.1|856.6|856.7|855.7|9
1663555500000|2022-09-19 02:45:00|857.2|856.6|857.8|856.8|857.9|857.1|857.2|856.3|0
1663555800000|2022-09-19 02:50:00|857.7|857.1|858.2|857.6|858.9|857.9|857.2|856.6|8
1663556100000|2022-09-19 02:55:00|858.1|857.5|858.9|857.9|859|858.4|857.5|856.6|55
1663556400000|2022-09-19 03:00:00|859.1|858.1|858.6|857.6|859.1|858.4|858.2|857.5|4
1663556700000|2022-09-19 03:05:00|858.3|857.7|857.5|856.9|858.3|857.7|857.5|856.9|10
1663557000000|2022-09-19 03:10:00|857.6|856.6|857.7|857.1|858.2|857.4|857.6|856.5|10
1663557300000|2022-09-19 03:15:00|857.6|857|858|857.4|858.2|857.4|857.5|856.6|23
1663557600000|2022-09-19 03:20:00|858.1|857.1|857.2|856.6|858.1|857.4|856.8|855.7|82
1663557900000|2022-09-19 03:25:00|857.4|856.8|858|857.4|858.1|857.4|857|855.9|164
1663558200000|2022-09-19 03:30:00|858.1|857.1|858|857.4|858.1|857.4|858|857.1|1
1663558500000|2022-09-19 03:35:00|858.1|857.1|858.1|857.5|858.7|857.9|857.7|857|189
1663558800000|2022-09-19 03:40:00|858.2|857.6|858.2|857.6|858.6|858|858.2|857.5|30
1663559100000|2022-09-19 03:45:00|858.1|857.5|858.6|858|859.1|858.4|857.8|857|38
1663559400000|2022-09-19 03:50:00|858.5|857.9|857.6|857|858.6|857.9|857.6|857|16
1663559700000|2022-09-19 03:55:00|857.5|856.9|857.7|857.1|858|857.2|857.5|856.6|7
1663560000000|2022-09-19 04:00:00|857.8|856.8|858.1|857.5|858.1|857.5|857.5|856.8|6
1663560300000|2022-09-19 04:05:00|858|857|858.2|856.7|858.2|857.4|858|856.7|2
1663560600000|2022-09-19 04:10:00|857.5|856.9|857.9|856.4|858|856.9|857.5|856.4|1
1663560900000|2022-09-19 04:15:00|858|856.5|858|856.5|858|856.9|857.5|856.4|1
1663561200000|2022-09-19 04:20:00|857.9|856.4|857.9|856.9|858|856.9|857.8|856.4|0
1663561500000|2022-09-19 04:25:00|857.8|856.8|859.2|857.7|859.2|857.7|857.8|856.8|0
1663561800000|2022-09-19 04:30:00|859.4|858.4|859.4|858.4|859.7|859|859.2|858.2|2
1663562100000|2022-09-19 04:35:00|859.7|858.2|861|859.5|861.1|859.6|859.7|858.2|12
1663562400000|2022-09-19 04:40:00|861.1|859.6|860.5|859.9|861.2|860.2|860.5|859.6|2
1663562700000|2022-09-19 04:45:00|860.3|859.3|859.9|859.3|860.4|859.7|859.9|859.3|9
1663563000000|2022-09-19 04:50:00|860|859.4|859|858.4|860|859.4|859|858.3|19
1663563300000|2022-09-19 04:55:00|858.8|858.2|858.7|857.2|858.8|858.2|858.3|857.2|4
1663563600000|2022-09-19 05:00:00|858.3|857.3|858.2|856.7|858.7|857.8|858|856.7|7
1663563900000|2022-09-19 05:05:00|857.8|856.8|858.3|856.8|858.5|857.4|857.3|856.5|12
1663564200000|2022-09-19 05:10:00|858.4|856.9|858|857.4|858.7|857.6|857.3|856.6|7
1663564500000|2022-09-19 05:15:00|858.5|857.5|858.3|856.8|859|857.6|857.7|856.8|4
1663564800000|2022-09-19 05:20:00|858.4|856.9|858.2|856.7|858.4|857.3|857.3|856.5|4
1663565100000|2022-09-19 05:25:00|858.1|857.1|858|856.5|858.2|857.1|857.7|856.5|1
1663565400000|2022-09-19 05:30:00|857.8|856.8|858.6|857.6|859.2|858.1|857.5|856.8|10
1663565700000|2022-09-19 05:35:00|858.3|857.7|858.2|856.7|858.5|857.7|858.2|856.7|3
1663566000000|2022-09-19 05:40:00|858.3|856.8|857.3|856.7|858.3|857.2|857.2|856.6|2
1663566300000|2022-09-19 05:45:00|857.1|856.5|857.6|856.6|857.6|856.9|857.1|856.5|5
1663566600000|2022-09-19 05:50:00|857.5|856.9|857.6|856.6|857.6|856.9|857.5|856.6|0
1663566900000|2022-09-19 05:55:00|857.5|856.9|857.6|856.6|857.6|856.9|857.5|856.6|4
1663567200000|2022-09-19 06:00:00|857.3|856.7|856.1|855.1|857.4|856.8|855.7|854.7|31
1663567500000|2022-09-19 06:05:00|856.2|854.7|855.6|854.6|856.2|855.1|855.1|854.5|7
1663567800000|2022-09-19 06:10:00|855.5|854.9|855.7|854.2|856.6|855.9|854.3|853.4|51
1663568100000|2022-09-19 06:15:00|855|854.4|853.5|852|855.4|854.4|853.1|851.9|103
1663568400000|2022-09-19 06:20:00|853.3|852.3|854.6|853.6|854.6|853.7|853.2|852.3|9
1663568700000|2022-09-19 06:25:00|854.4|852.9|854.6|853.6|854.6|853.6|854.2|852.9|2
1663569000000|2022-09-19 06:30:00|854.3|853.7|854.6|853.6|854.7|853.7|853.5|852.9|20
1663569300000|2022-09-19 06:35:00|854.7|854.1|855.1|854.1|855.5|854.3|854.7|853.7|7
1663569600000|2022-09-19 06:40:00|855.4|853.9|855.1|854.1|855.8|854.9|855.1|853.9|11
1663569900000|2022-09-19 06:45:00|854.8|854.2|855.1|854.1|855.2|854.4|854.8|854.1|7
1663570200000|2022-09-19 06:50:00|854.8|854.2|855.1|854.1|855.2|854.4|854.8|854.1|3
1663570500000|2022-09-19 06:55:00|854.8|854.2|854.6|853.6|854.8|854.2|854.3|853.6|8
1663570800000|2022-09-19 07:00:00|854.5|853.9|853.4|852.8|854.6|853.9|852.6|852|154
1663571100000|2022-09-19 07:05:00|853.3|852.7|852.2|851.6|853.5|852.7|852.2|851.6|12
1663571400000|2022-09-19 07:10:00|852.3|851.7|854.4|853.8|855.2|854.1|852.2|851.6|172
1663571700000|2022-09-19 07:15:00|854.3|853.7|854.3|852.8|855.5|854.4|853.9|852.8|270
1663572000000|2022-09-19 07:20:00|854.1|852.6|855.3|854.3|855.5|854.8|854|852.5|80
1663572300000|2022-09-19 07:25:00|855|854.4|854.6|853.6|855.5|854.4|854.1|853.5|145
1663572600000|2022-09-19 07:30:00|854.3|853.7|854.4|853.8|854.8|854.1|854.1|852.9|75
1663572900000|2022-09-19 07:35:00|854.3|853.3|853.6|852.6|854.8|853.5|853.6|852.6|4
1663573200000|2022-09-19 07:40:00|853.8|852.8|853.2|852.6|853.8|852.8|853.1|852.5|13
1663573500000|2022-09-19 07:45:00|853.3|852.7|852.3|851.7|853.3|852.7|852.1|851.5|12
1663573800000|2022-09-19 07:50:00|852.2|851.6|851.6|850.6|852.3|851.7|851|850.1|40
1663574100000|2022-09-19 07:55:00|851.1|850.1|850.9|850.3|852.1|851.5|850.7|850.1|119
1663574400000|2022-09-19 08:00:00|850.7|850.1|852.8|851.3|853.4|852.1|850.6|850|99
1663574700000|2022-09-19 08:05:00|852.7|851.2|850.8|850.2|852.8|851.6|850.8|850.1|38
1663575000000|2022-09-19 08:10:00|851.6|850.1|851.4|849.9|852|850.6|851.1|849.9|8
1663575300000|2022-09-19 08:15:00|851.5|850|851.5|850|851.5|850|851.4|849.9|3
1663575600000|2022-09-19 08:20:00|851.2|850.6|851.7|850.2|852.1|850.7|851.2|850.1|14
1663575900000|2022-09-19 08:25:00|851.9|850.9|852.4|851.4|853.1|852.5|851.8|850.9|21
1663576200000|2022-09-19 08:30:00|852.5|851|852.5|851|852.8|851.7|851.9|851|13
1663576500000|2022-09-19 08:35:00|852.3|851.3|853.6|852.6|854|852.9|852.2|851|6
1663576800000|2022-09-19 08:40:00|854|852.5|852.6|851.6|854|853|852.5|851.6|11
1663577100000|2022-09-19 08:45:00|852.3|851.7|850.3|849.7|852.6|851.7|849.7|849.1|57
1663577400000|2022-09-19 08:50:00|850.9|849.9|851.5|850|851.5|850.3|849.6|848.6|27
1663577700000|2022-09-19 08:55:00|851.3|850.3|851.6|850.6|852.5|851.2|851.2|850.3|4
1663578000000|2022-09-19 09:00:00|851.4|849.9|849.8|848.8|851.4|849.9|849.8|848.7|5
1663578300000|2022-09-19 09:05:00|849.6|848.6|850.1|849.1|850.3|849.4|849.6|848.6|9
1663578600000|2022-09-19 09:10:00|850|849.4|848.6|847.6|850.2|849.4|848.1|847.5|43
1663578900000|2022-09-19 09:15:00|848.3|847.3|848.5|847|848.5|847.5|847.2|846.6|38
1663579200000|2022-09-19 09:20:00|848.4|847.4|848.5|847|848.7|847.8|847.5|846.7|18
1663579500000|2022-09-19 09:25:00|848.7|847.2|846.9|846.3|848.8|847.7|846.9|846.3|51
1663579800000|2022-09-19 09:30:00|847|846.4|848.1|847.1|848.5|847.7|846.9|846.3|34
1663580100000|2022-09-19 09:35:00|848|847.4|846.6|846|848.6|847.7|846.5|845.9|62
1663580400000|2022-09-19 09:40:00|846.5|845.9|845.6|845|847.1|846|845.6|844.7|79
1663580700000|2022-09-19 09:45:00|845.7|845.1|847.3|845.8|847.3|845.8|845.7|844.8|10
1663581000000|2022-09-19 09:50:00|847.2|846.2|846.6|846|847.3|846.7|846.6|846|8
1663581300000|2022-09-19 09:55:00|846.7|846.1|847.3|846.7|847.8|847.1|846.6|846|14
1663581600000|2022-09-19 10:00:00|847.5|846.5|847.7|846.7|847.8|846.8|846.6|846|11
1663581900000|2022-09-19 10:05:00|848|846.5|847.5|846.9|848.5|847.1|847.5|846.5|13
1663582200000|2022-09-19 10:10:00|847.9|847|848.9|847.9|849.4|848.1|847.8|847|9
1663582500000|2022-09-19 10:15:00|848.6|848|847.6|846.1|848.8|848|846.7|846|16
1663582800000|2022-09-19 10:20:00|847.5|846.5|847|846.4|848.2|847.3|846.6|845.6|102
1663583100000|2022-09-19 10:25:00|847.1|846.5|847.7|846.2|847.7|846.8|845.9|844.8|137
1663583400000|2022-09-19 10:30:00|847.5|846.9|847.6|847|848.6|847.7|846.7|846.1|327
1663583700000|2022-09-19 10:35:00|847.7|847.1|847.5|846.5|848.1|847.1|846.9|846.3|18
1663584000000|2022-09-19 10:40:00|847.4|846.8|846.7|846.1|847.5|846.8|846.4|845.6|69
1663584300000|2022-09-19 10:45:00|846.6|845.6|848.1|847.5|848.1|847.5|846.4|845.5|62
1663584600000|2022-09-19 10:50:00|848|847.4|848.4|847.8|848.6|847.8|847.8|847.1|18
1663584900000|2022-09-19 10:55:00|848.3|847.7|848.4|847.8|848.6|847.8|847.9|847.1|10
1663585200000|2022-09-19 11:00:00|848.5|847.9|848.9|848.3|849.3|848.5|848.5|847.8|12
1663585500000|2022-09-19 11:05:00|848.6|848|847.6|847|848.6|848|847.6|846.9|7
1663585800000|2022-09-19 11:10:00|847.7|847.1|847.1|846.5|847.7|847.1|847.1|846.4|10
1663586100000|2022-09-19 11:15:00|847.2|846.2|848|847|848.1|847|847.1|846.2|8
1663586400000|2022-09-19 11:20:00|847.9|846.9|847.9|846.9|848.4|847.6|847.4|846.5|12
1663586700000|2022-09-19 11:25:00|847.6|847|846.4|845.8|848|847.4|846.2|845.6|138
1663587000000|2022-09-19 11:30:00|845.8|845.4|843.4|842.4|846.2|845.4|842.7|842.1|379
1663587300000|2022-09-19 11:35:00|843|842.3|843.6|842.1|844.7|843.8|842.4|841.7|54
1663587600000|2022-09-19 11:40:00|843.5|842|842.2|841.6|843.5|842.6|842.2|841.6|27
1663587900000|2022-09-19 11:45:00|842.3|841.7|843.7|843.1|843.7|843.1|842|841.2|63
1663588200000|2022-09-19 11:50:00|844.2|842.7|844.2|843.2|845.1|843.9|844.1|842.7|81
1663588500000|2022-09-19 11:55:00|844.8|843.3|844.4|842.9|844.8|843.8|843.2|841.7|51
1663588800000|2022-09-19 12:00:00|844|843|843.2|842.6|844.4|843.7|843.1|842.2|88
1663589100000|2022-09-19 12:05:00|843.1|842.5|843.7|842.7|843.8|843.2|842.8|841.8|41
1663589400000|2022-09-19 12:10:00|843.8|842.8|844.1|843.5|844.8|844|843.3|842.7|19
1663589700000|2022-09-19 12:15:00|844.3|842.8|845|843.5|845.1|843.8|843|842.2|102
1663590000000|2022-09-19 12:20:00|844.9|843.4|844.5|843.5|845.1|844.2|844.1|843|38
1663590300000|2022-09-19 12:25:00|844.4|843.4|844.6|843.1|845|844.3|844|842.6|34
1663590600000|2022-09-19 12:30:00|844.5|843.5|840.6|840|844.6|843.5|840.6|840|133
1663590900000|2022-09-19 12:35:00|840.5|839.9|842.2|841.2|842.3|841.7|840.4|839.6|83
1663591200000|2022-09-19 12:40:00|841.9|841.3|842.1|840.6|842.3|841.6|841.4|840.6|31
1663594200000|2022-09-19 13:30:00|840.7|840.1|838.2|837.6|842.2|841.6|836.8|836.2|1543
1663594500000|2022-09-19 13:35:00|837.8|837.2|830.9|830.3|838.6|838|830.6|830|1440
1663594800000|2022-09-19 13:40:00|830.7|830.1|828.6|828|833.4|832.8|827.1|826.5|1222
1663595100000|2022-09-19 13:45:00|828.5|827.9|829.1|828.5|830.8|830.2|827.8|827.2|1110
1663595400000|2022-09-19 13:50:00|828.8|828.2|827.1|826.5|830.8|830.2|826.4|825.8|945
1663595700000|2022-09-19 13:55:00|827|826.4|827.6|827|827.8|827.2|825.6|825|557
1663596000000|2022-09-19 14:00:00|827.5|826.9|825.4|824.8|828.1|827.5|824.4|823.8|1149
1663596300000|2022-09-19 14:05:00|825.2|824.6|828.7|828.1|828.8|828.2|824.2|823.6|1028
1663596600000|2022-09-19 14:10:00|828.8|828.2|827.3|826.7|828.8|828.2|826.4|825.8|433
1663596900000|2022-09-19 14:15:00|827.4|826.8|828.6|828|829.1|828.5|827|826.4|517
1663597200000|2022-09-19 14:20:00|828.4|827.8|828.3|827.7|829.3|828.7|827.3|826.7|336
1663597500000|2022-09-19 14:25:00|828.6|828|827.1|826.5|829.2|828.6|827.1|826.5|313
1663597800000|2022-09-19 14:30:00|827|826.4|832.1|831.5|832.3|831.7|826.6|826|650
1663598100000|2022-09-19 14:35:00|832.3|831.7|829.5|828.9|833.6|833|829.2|828.6|545
1663598400000|2022-09-19 14:40:00|829.6|829|831.1|830.5|832.1|831.5|829.3|828.7|283
1663598700000|2022-09-19 14:45:00|830.9|830.3|830.6|830|832.3|831.7|829.8|829.2|382
1663599000000|2022-09-19 14:50:00|830.3|829.7|825.4|824.8|830.6|830|825.3|824.7|496
1663599300000|2022-09-19 14:55:00|825.3|824.7|826.4|825.8|827.1|826.5|824.4|823.8|416
1663599600000|2022-09-19 15:00:00|826.5|825.9|827.4|826.8|827.8|827.2|824.7|824.1|639
1663599900000|2022-09-19 15:05:00|827.3|826.7|828.6|828|829.6|829|827.2|826.6|339
1663600200000|2022-09-19 15:10:00|828.4|827.8|831.1|830.5|831.1|830.5|828.4|827.8|254
1663600500000|2022-09-19 15:15:00|830.9|830.3|832.1|831.5|833.3|832.7|829|828.4|418
1663600800000|2022-09-19 15:20:00|831.6|831|830.1|829.5|831.6|831|829.6|829|378
1663601100000|2022-09-19 15:25:00|830|829.4|829|828.4|830.2|829.6|827.9|827.3|348
1663601400000|2022-09-19 15:30:00|828.9|828.3|828.9|828.3|829.4|828.8|827.4|826.8|376
1663601700000|2022-09-19 15:35:00|828.8|828.2|829.3|828.7|829.9|829.3|828.2|827.6|323
1663602000000|2022-09-19 15:40:00|829|828.4|828.1|827.5|829.7|829.1|828.1|827.5|123
1663602300000|2022-09-19 15:45:00|828.5|827.9|829.4|828.8|830.8|830.2|828.4|827.8|208
1663602600000|2022-09-19 15:50:00|829.5|828.9|829|828.4|830|829.4|828.6|828|188
1663602900000|2022-09-19 15:55:00|829.3|828.7|829.9|829.3|830.6|830|828.7|828.1|238
1663603200000|2022-09-19 16:00:00|829.8|829.2|831.1|830.5|831.9|831.3|828.5|827.9|175
1663603500000|2022-09-19 16:05:00|830.9|830.3|832.4|831.8|833.6|833|830.6|830|301
1663603800000|2022-09-19 16:10:00|832.2|831.6|831.1|830.5|832.4|831.8|831.1|830.5|124
1663604100000|2022-09-19 16:15:00|831.4|830.8|831.6|831|831.8|831.2|830.6|830|193
1663604400000|2022-09-19 16:20:00|831.9|831.3|832.6|832|833.1|832.5|831.5|830.9|196
1663604700000|2022-09-19 16:25:00|832.9|832.3|833.3|832.7|834.4|833.8|832.9|832.3|349
1663605000000|2022-09-19 16:30:00|833.2|832.6|833.6|833|833.6|833|832.6|832|215
1663605300000|2022-09-19 16:35:00|833.7|833.1|833.8|833.2|834.6|834|833.1|832.5|167
1663605600000|2022-09-19 16:40:00|833.6|833|834.1|833.5|834.6|834|833.2|832.6|123
1663605900000|2022-09-19 16:45:00|834.2|833.6|835.6|835|835.8|835.2|833.9|833.3|159
1663606200000|2022-09-19 16:50:00|835.8|835.2|835.6|835|836.6|836|835.3|834.7|197
1663606500000|2022-09-19 16:55:00|835.8|835.2|836|835.4|836.6|836|835.7|835.1|149
1663606800000|2022-09-19 17:00:00|836.1|835.5|834.8|834.2|836.1|835.5|834.4|833.8|204
1663607100000|2022-09-19 17:05:00|834.7|834.1|834.3|833.7|834.9|834.3|833.4|832.8|177
1663607400000|2022-09-19 17:10:00|834.4|833.8|834.8|834.2|835.3|834.7|834.3|833.7|87
1663607700000|2022-09-19 17:15:00|834.6|834|834.1|833.5|834.8|834.2|833.8|833.2|120
1663608000000|2022-09-19 17:20:00|834.2|833.6|834.8|834.2|835.3|834.7|834.1|833.5|91
1663608300000|2022-09-19 17:25:00|834.6|834|835.8|835.2|835.8|835.2|833.2|832.6|203
1663608600000|2022-09-19 17:30:00|835.6|835|833.6|833|835.6|835|833.6|833|170
1663608900000|2022-09-19 17:35:00|833.7|833.1|834.1|833.5|835|834.4|833.5|832.9|262
1663609200000|2022-09-19 17:40:00|834.2|833.6|833.3|832.7|834.3|833.7|833.2|832.6|163
1663609500000|2022-09-19 17:45:00|833.5|832.9|834.3|833.7|835.3|834.7|833.5|832.9|305
1663609800000|2022-09-19 17:50:00|834.2|833.6|833.8|833.2|835.2|834.6|833.8|833.2|212
1663610100000|2022-09-19 17:55:00|833.9|833.3|835|834.4|835.3|834.7|833.5|832.9|233
1663610400000|2022-09-19 18:00:00|834.9|834.3|834.8|834.2|835.6|835|834.3|833.7|192
1663610700000|2022-09-19 18:05:00|834.7|834.1|835.6|835|836.1|835.5|834.6|834|277
1663611000000|2022-09-19 18:10:00|835.4|834.8|834|833.4|837.4|836.8|833.7|833.1|1362
1663611300000|2022-09-19 18:15:00|833.7|833.1|833.4|831.9|834.3|833.7|832.8|831.9|637
1663632000000|2022-09-20 00:00:00|832.9|831.4|837.1|836.5|837.9|836.9|831.5|830.5|235
1663632300000|2022-09-20 00:05:00|837.2|836.6|836.3|835.3|838.7|837.8|835.5|834.9|55
1663632600000|2022-09-20 00:10:00|836.6|835.7|837.6|836.6|838.6|837.4|836.6|835.5|31
1663632900000|2022-09-20 00:15:00|837.3|836.7|838|837.4|838.6|837.9|837.3|836.6|30
1663633200000|2022-09-20 00:20:00|837.8|837.2|837.5|836.9|838.5|837.9|837.5|836.8|60
1663633500000|2022-09-20 00:25:00|837.6|837|836.3|835.3|837.8|837|836|835.2|10
1663633800000|2022-09-20 00:30:00|836|835.7|836.1|835.1|836.4|835.7|835.5|834.4|18
1663634100000|2022-09-20 00:35:00|836|835.4|835.8|835.2|836.2|835.4|835.5|834.3|55
1663634400000|2022-09-20 00:40:00|835.4|834.4|834.9|833.9|835.7|835|834.9|833.8|11
1663634700000|2022-09-20 00:45:00|835.3|833.8|834.9|833.9|835.8|834.7|834.5|833.8|25
1663635000000|2022-09-20 00:50:00|835.5|834|835.7|834.2|835.7|834.5|834.8|833.8|39
1663635300000|2022-09-20 00:55:00|835.6|834.6|835.6|834.6|835.9|834.9|835.2|834.2|8
1663635600000|2022-09-20 01:00:00|835.7|834.7|834.9|833.9|836|835.4|834.9|833.9|15
1663635900000|2022-09-20 01:05:00|835.1|834.1|834.5|833.9|835.1|834.1|833.2|832.6|29
1663636200000|2022-09-20 01:10:00|834.4|833.8|835.8|834.8|835.9|835.2|834.1|833.5|10
1663636500000|2022-09-20 01:15:00|835.6|835|835.9|834.9|835.9|835.1|835.1|834.4|2
1663636800000|2022-09-20 01:20:00|835.8|835.2|836.8|836.2|837.8|836.7|835.8|835|153
1663637100000|2022-09-20 01:25:00|836.7|836.1|837.8|837.2|838|837.2|836.3|835.5|155
1663637400000|2022-09-20 01:30:00|837.6|837|837.8|836.8|838.5|837.5|836.8|836|92
1663637700000|2022-09-20 01:35:00|837.9|836.9|837.8|836.8|838.4|837.4|837.1|836.3|88
1663638000000|2022-09-20 01:40:00|837.9|837.3|837.4|836.8|838.7|837.7|837.3|836.3|30
1663638300000|2022-09-20 01:45:00|837.5|836.9|838.2|837.2|838.2|837.5|837.5|836.8|8
1663638600000|2022-09-20 01:50:00|838.1|837.1|838.1|837.1|838.5|837.7|837.8|837|7
1663638900000|2022-09-20 01:55:00|838.2|837.2|836.8|836.2|838.2|837.2|836.8|836.1|11
1663639200000|2022-09-20 02:00:00|836.6|836|835.6|834.6|836.8|836.2|835.5|834.5|6
1663639500000|2022-09-20 02:05:00|835.8|835|836.1|834.6|836.4|835.5|834.9|834.3|23
1663639800000|2022-09-20 02:10:00|836.3|834.8|836.3|834.8|836.4|835.8|835.6|834.5|6
1663640100000|2022-09-20 02:15:00|836.1|834.6|834.9|833.9|836.3|835.1|834.8|833.4|29
1663640400000|2022-09-20 02:20:00|834.6|834|835.8|834.3|835.8|834.7|834.4|833.8|4
1663640700000|2022-09-20 02:25:00|835.4|834.4|835.6|834.6|835.8|834.6|835.1|834.3|0
1663641000000|2022-09-20 02:30:00|836.1|835.1|836.8|836.2|837|836.2|836.1|835.1|3
1663641300000|2022-09-20 02:35:00|836.7|836.1|836.9|835.9|836.9|836.1|836.3|835.6|8
1663641600000|2022-09-20 02:40:00|836.6|836|836.4|835.4|836.9|836|836.1|835.1|3
1663641900000|2022-09-20 02:45:00|836.8|835.3|836.3|835.7|837|836.3|836.3|835.3|2
1663642200000|2022-09-20 02:50:00|836.6|835.6|837.1|836.5|837.2|836.5|836.3|835.6|2
1663642500000|2022-09-20 02:55:00|837.7|836.7|837.6|837|837.7|837|837.3|836.6|8
1663642800000|2022-09-20 03:00:00|837.7|837.1|837.8|836.3|837.8|837.1|837.3|836|9
1663643100000|2022-09-20 03:05:00|837.4|836.4|836.3|835.7|837.4|836.5|836.3|835.4|6
1663643400000|2022-09-20 03:10:00|836.2|835.6|836.6|836|836.7|836|836|835.1|4
1663643700000|2022-09-20 03:15:00|836.7|836.1|837.2|836.6|837.4|836.6|836.6|835.9|1
1663644000000|2022-09-20 03:20:00|837.1|836.5|836.8|836.2|837.1|836.5|836.8|836.1|8
1663644300000|2022-09-20 03:25:00|836.6|835.6|836.8|836.2|837.2|836.2|836.6|835.6|4
1663644600000|2022-09-20 03:30:00|836.9|836.3|836.8|836.2|837.2|836.3|836.8|836.1|2
1663644900000|2022-09-20 03:35:00|837.1|836.1|836.9|835.9|837.2|836.2|836.2|835.6|5
1663645200000|2022-09-20 03:40:00|836.6|836|836.1|835.1|836.6|836|836.1|835.1|6
1663645500000|2022-09-20 03:45:00|836.2|835.2|837.1|836.1|837.2|836.2|836.1|835.1|3
1663645800000|2022-09-20 03:50:00|837.2|836.2|836.9|835.9|837.2|836.6|836.7|835.9|3
1663646100000|2022-09-20 03:55:00|836.8|836.2|836.8|836.2|837.2|836.3|836.7|836.1|0
1663646400000|2022-09-20 04:00:00|836.7|836.1|836.3|835.7|836.9|836.1|836.3|835.4|3
1663646700000|2022-09-20 04:05:00|836.2|835.6|836.6|835.6|836.7|835.7|836.2|835.6|2
1663647000000|2022-09-20 04:10:00|836.7|835.7|836.6|835.6|837.1|835.7|836.6|835.6|1
1663647300000|2022-09-20 04:15:00|836.7|835.7|837.1|835.6|837.1|835.8|836.4|835.4|3
1663647600000|2022-09-20 04:20:00|836.6|835.7|836.6|836|836.9|836|836.4|835.3|8
1663647900000|2022-09-20 04:25:00|836.9|835.9|836.9|835.9|836.9|835.9|836.9|835.9|0
1663648200000|2022-09-20 04:30:00|836.8|836.2|838|837.4|838.2|837.6|836.8|836.2|9
1663648500000|2022-09-20 04:35:00|838.1|837.5|838.4|837.8|838.6|838|838.1|837.5|10
1663648800000|2022-09-20 04:40:00|838.5|837.9|838.4|837.8|838.7|838|838.3|837.6|3
1663649100000|2022-09-20 04:45:00|838.5|837.9|838.4|837.4|838.5|837.9|838.2|837.4|5
1663649400000|2022-09-20 04:50:00|838.1|837.5|838.1|837.5|838.1|837.5|838|837.4|0
1663649700000|2022-09-20 04:55:00|838.4|837.4|838.3|837.7|838.4|837.8|838.3|837.4|4
1663650000000|2022-09-20 05:00:00|838.1|837.5|837.1|836.5|838.4|837.5|837.1|836.5|20
1663650300000|2022-09-20 05:05:00|837.4|836.4|836.9|835.9|837.4|836.5|836.6|835.5|6
1663650600000|2022-09-20 05:10:00|836.6|836|836.5|835.9|836.9|836|836.5|835.9|3
1663650900000|2022-09-20 05:15:00|836.7|835.7|836.7|835.7|836.7|835.7|836.3|835.6|2
1663651200000|2022-09-20 05:20:00|836.3|835.6|835.9|834.9|836.7|835.7|835.9|834.9|7
1663651500000|2022-09-20 05:25:00|836.3|834.8|835.9|834.9|836.3|834.9|835.9|834.8|5
1663651800000|2022-09-20 05:30:00|836.3|835.3|836.1|835.1|836.4|835.7|836|835.1|5
1663652100000|2022-09-20 05:35:00|836.2|835.2|836.3|835.7|836.3|835.7|835.6|834.8|3
1663652400000|2022-09-20 05:40:00|836.6|836|836.3|835.7|836.7|836.1|836.3|835.4|6
1663652700000|2022-09-20 05:45:00|836.5|835.9|836.6|836|836.9|836|836.5|835.9|3
1663653000000|2022-09-20 05:50:00|836.9|835.9|837.1|836.5|837.1|836.5|836.6|835.9|2
1663653300000|2022-09-20 05:55:00|837.2|836.2|836.9|835.9|837.2|836.3|836.5|835.9|9
1663653600000|2022-09-20 06:00:00|836.8|836.2|836.4|835.4|837.2|836.3|836.4|835.3|4
1663653900000|2022-09-20 06:05:00|836.8|835.3|837.2|836.2|837.2|836.2|836.6|835.3|4
1663654200000|2022-09-20 06:10:00|837.1|836.5|837.2|836.2|837.2|836.5|837.1|836.2|1
1663654500000|2022-09-20 06:15:00|836.9|836.3|837.7|836.7|837.8|836.7|836.9|835.9|2
1663654800000|2022-09-20 06:20:00|837.8|837.1|837.9|836.9|838.1|837.2|837.5|836.5|12
1663655100000|2022-09-20 06:25:00|837.8|837.2|838.9|837.9|838.9|838.3|837.8|837.2|30
1663655400000|2022-09-20 06:30:00|838.8|837.8|839.1|838.5|840.3|839.5|838.5|837.8|38
1663655700000|2022-09-20 06:35:00|839.3|838.7|842.1|841.1|842.4|841.4|839.3|838.7|62
1663656000000|2022-09-20 06:40:00|841.8|841.2|841.1|840.1|841.9|841.2|841.1|840.1|10
1663656300000|2022-09-20 06:45:00|841.5|840|840.4|839.4|841.7|840.5|840.3|839.3|12
1663656600000|2022-09-20 06:50:00|840.8|839.3|840.4|839.4|840.9|840|840.1|839.3|13
1663656900000|2022-09-20 06:55:00|840.1|839.5|840.3|839.7|840.4|839.7|840.1|839.1|18
1663657200000|2022-09-20 07:00:00|840.4|839.4|840|839.4|840.4|839.6|839.2|838.6|50
1663657500000|2022-09-20 07:05:00|840.1|839.5|840.8|840.2|841.1|840.2|840|839.1|17
1663657800000|2022-09-20 07:10:00|841|840.4|843.2|841.7|843.3|842|841|840.4|33
1663658100000|2022-09-20 07:15:00|843.3|841.8|842.6|842|843.3|842.5|841.8|841.1|57
1663658400000|2022-09-20 07:20:00|842.8|841.6|842.2|841.6|842.8|841.7|842.2|841.2|9
1663658700000|2022-09-20 07:25:00|842.3|841.7|842.6|841.6|842.7|842|842.3|841.6|18
1663659000000|2022-09-20 07:30:00|842.3|841.7|841.8|841.2|842.3|841.7|840.6|839.9|27
1663659300000|2022-09-20 07:35:00|841.9|840.9|840.6|840|842.1|841.2|840.6|839.6|22
1663659600000|2022-09-20 07:40:00|840.7|840.1|841.1|840.5|841.2|840.5|840.3|839.7|10
1663659900000|2022-09-20 07:45:00|840.6|840|842.8|842.2|842.9|842.3|840.6|839.9|32
1663660200000|2022-09-20 07:50:00|842.7|842.1|842.6|842|843.2|842.6|842.6|841.9|25
1663660500000|2022-09-20 07:55:00|842.3|841.6|842.6|842|842.6|842|842.3|841.6|5
1663660800000|2022-09-20 08:00:00|842.7|842.1|843.7|842.2|844.2|843.6|842.7|842.1|55
1663661100000|2022-09-20 08:05:00|843.6|842.6|841.9|841.3|843.7|843|841.9|841.3|9
1663661400000|2022-09-20 08:10:00|841.8|841.2|841.9|841.3|842.2|841.5|841|840.1|16
1663661700000|2022-09-20 08:15:00|841.8|841.2|841.6|841|841.8|841.2|840.2|839.6|24
1663662000000|2022-09-20 08:20:00|841.9|840.9|842.4|841.4|842.4|841.7|841.3|840.6|4
1663662300000|2022-09-20 08:25:00|842.1|841.5|841.6|840.6|842.4|841.7|840.4|839.8|19
1663662600000|2022-09-20 08:30:00|841.9|840.9|841|840.4|841.9|841|841|840.4|10
1663662900000|2022-09-20 08:35:00|840.9|840.3|840.9|839.9|841.2|840.6|840.8|839.9|8
1663663200000|2022-09-20 08:40:00|840.8|840.2|840.6|840|841.1|840.4|840.6|839.9|11
1663663500000|2022-09-20 08:45:00|840|839.4|839.8|839.2|840.9|840.3|839.7|839.1|62
1663663800000|2022-09-20 08:50:00|839.5|838.9|839.9|838.9|840.1|839.5|839.4|838.8|31
1663664100000|2022-09-20 08:55:00|839.6|839|840.5|839|840.5|839.7|839.4|838.8|58
1663664400000|2022-09-20 09:00:00|840.4|839.4|839.5|838.9|840.6|839.9|839.4|838.7|10
1663664700000|2022-09-20 09:05:00|840.3|838.8|840.2|839.2|840.3|839.5|840|838.7|9
1663665000000|2022-09-20 09:10:00|840.3|838.8|840.7|840.1|841.3|840.1|839.2|838.6|19
1663665300000|2022-09-20 09:15:00|840.6|840|840|839.4|841.2|840.6|839.7|839.1|37
1663665600000|2022-09-20 09:20:00|840.1|839.5|841.2|840.6|841.6|841|840.1|839.5|30
1663665900000|2022-09-20 09:25:00|841.1|840.5|840.3|839.7|841.9|841|840|839.4|21
1663666200000|2022-09-20 09:30:00|840.4|839.8|839.8|839.2|840.4|839.8|839.7|839.1|27
1663666500000|2022-09-20 09:35:00|839.7|839.1|841.1|840.1|841.1|840.1|839.4|838.8|22
1663666800000|2022-09-20 09:40:00|841.2|840.2|840.4|839.4|841.3|840.4|840|839.4|14
1663667100000|2022-09-20 09:45:00|840.1|839.5|838.9|837.9|840.2|839.5|838.1|837.4|49
1663667400000|2022-09-20 09:50:00|838.8|838.2|838.9|837.9|839.5|838.7|838.2|837.4|18
1663667700000|2022-09-20 09:55:00|838.8|838.2|840.1|839.5|840.2|839.5|838.8|837.9|18
1663668000000|2022-09-20 10:00:00|840|839.4|839.3|838.7|841.1|840.2|839.1|837.7|70
1663668300000|2022-09-20 10:05:00|838.9|838.3|839.2|838.2|839.6|838.7|838.8|837.5|13
1663668600000|2022-09-20 10:10:00|839.1|838.1|839.3|837.8|839.6|838.4|838.8|837.8|8
1663668900000|2022-09-20 10:15:00|838.9|837.9|838.7|837.7|839|838.4|838.1|837.5|7
1663669200000|2022-09-20 10:20:00|838.6|838|838.8|838.2|839.2|838.6|838.4|837.3|31
1663669500000|2022-09-20 10:25:00|839|838.4|839.3|837.8|840.3|839.7|839|837.8|32
1663669800000|2022-09-20 10:30:00|839|838.4|839.3|837.8|839.3|838.5|839|837.8|3
1663670100000|2022-09-20 10:35:00|839.1|838.5|840.3|838.8|840.3|839.4|839.1|837.8|53
1663670400000|2022-09-20 10:40:00|839.5|838.9|840.9|839.9|841.8|840.7|839.3|838.3|59
1663670700000|2022-09-20 10:45:00|840.6|840|840.7|840.1|840.7|840.1|840.3|839.6|2
1663671000000|2022-09-20 10:50:00|841.1|840.6|841.1|840.5|841.9|841|840.9|840.3|50
1663671300000|2022-09-20 10:55:00|841.2|840.6|840.9|840.3|841.9|841|840.9|840.3|25
1663671600000|2022-09-20 11:00:00|841.3|840.5|841.3|840.7|841.4|840.7|840.9|840.3|23
1663671900000|2022-09-20 11:05:00|841.1|840.5|840.1|839.5|841.4|840.7|839.6|838.9|33
1663672200000|2022-09-20 11:10:00|840.2|839.2|839.6|838.6|840.2|839.5|838.3|837.4|17
1663672500000|2022-09-20 11:15:00|839.7|838.7|839.9|838.9|840.2|839.5|839.6|838.7|11
1663672800000|2022-09-20 11:20:00|839.6|839|839.6|838.1|839.7|839|839.1|838|2
1663673100000|2022-09-20 11:25:00|839.5|838|839.9|838.9|839.9|838.9|839.5|838|0
1663673400000|2022-09-20 11:30:00|840.1|839.1|840.1|839.5|840.2|839.5|839.6|838.9|8
1663673700000|2022-09-20 11:35:00|840|839.4|839.1|838.5|840.1|839.5|839.1|838.5|31
1663674000000|2022-09-20 11:40:00|839.2|838.2|839.7|839.1|840.3|839.5|838.6|837.9|47
1663674300000|2022-09-20 11:45:00|839.6|839|839.1|838.5|839.9|839|838.8|837.9|16
1663674600000|2022-09-20 11:50:00|839.2|838.6|839.7|838.7|839.9|839|839.2|838.4|8
1663674900000|2022-09-20 11:55:00|840|838.5|840.1|839.5|840.7|840.1|839.1|837.8|87
1663675200000|2022-09-20 12:00:00|840.7|839.2|838|837.4|840.7|839.8|837.9|837.3|93
1663675500000|2022-09-20 12:05:00|838.1|837.5|838.7|837.7|839.4|838.4|838.1|837.4|31
1663675800000|2022-09-20 12:10:00|838.6|838|838.9|838.3|839.6|838.7|838.1|837.5|70
1663676100000|2022-09-20 12:15:00|838.8|838.2|841.2|840.6|841.3|840.7|838.8|838|49
1663676400000|2022-09-20 12:20:00|841.1|840.5|842|841.4|842|841.4|839.5|838.6|70
1663676700000|2022-09-20 12:25:00|842.1|841.5|841.6|841|842.2|841.6|840.8|840.2|183
1663677000000|2022-09-20 12:30:00|841.5|840.9|842.2|841.6|842.2|841.6|841.1|840|71
1663677300000|2022-09-20 12:35:00|842.1|841.5|844.7|844.1|845|844.4|842.1|841.5|168
1663677600000|2022-09-20 12:40:00|844.6|844|847.5|846.9|848.6|847.9|844.5|843.9|428
1663680600000|2022-09-20 13:30:00|847.7|847.1|857.8|857.2|858.7|858.1|845|844.4|2132
1663680900000|2022-09-20 13:35:00|857.6|857|855.1|854.5|859.4|858.8|854.1|853.5|1353
1663681200000|2022-09-20 13:40:00|855.2|854.6|857.8|857.2|858.3|857.7|854.3|853.7|1021
1663681500000|2022-09-20 13:45:00|858|857.4|858.4|857.8|859.3|858.7|854.8|854.2|1070
1663681800000|2022-09-20 13:50:00|858.3|857.7|857.8|857.2|859.7|859.1|857.2|856.6|802
1663682100000|2022-09-20 13:55:00|858|857.4|857.3|856.7|858.8|858.2|856.9|856.3|446
1663682400000|2022-09-20 14:00:00|857.5|856.9|857.9|857.3|858.3|857.7|856|855.4|511
1663682700000|2022-09-20 14:05:00|857.8|857.2|860.7|860.1|861.9|861.3|857.8|857.2|721
1663683000000|2022-09-20 14:10:00|860.8|860.2|860.5|859.9|862|861.4|859.5|858.9|476
1663683300000|2022-09-20 14:15:00|860.6|860|868.5|867.9|871|870.4|860.3|859.7|1685
1663683600000|2022-09-20 14:20:00|868.4|867.8|867.5|866.9|869.6|869|865|864.4|907
1663683900000|2022-09-20 14:25:00|867.3|866.7|866.5|865.9|869|868.4|865.7|865.1|484
1663684200000|2022-09-20 14:30:00|866.6|866|868|867.4|868.9|868.3|866|865.4|839
1663684500000|2022-09-20 14:35:00|867.8|867.2|871|870.4|871.7|871.1|867.5|866.9|610
1663684800000|2022-09-20 14:40:00|870.8|870.2|872|871.4|874.2|873.6|870.5|869.9|752
1663685100000|2022-09-20 14:45:00|871.9|871.3|875.2|874.6|876.3|875.7|871|870.4|888
1663685400000|2022-09-20 14:50:00|875.3|874.7|872.1|871.5|876|875.4|872|871.4|644
1663685700000|2022-09-20 14:55:00|872|871.4|873.3|872.7|874.5|873.9|871.3|870.7|542
1663686000000|2022-09-20 15:00:00|873.1|872.5|873.1|872.5|873.8|873.2|871.8|871.2|375
1663686300000|2022-09-20 15:05:00|873.2|872.6|871.2|870.6|874|873.4|871|870.4|290
1663686600000|2022-09-20 15:10:00|871.5|870.9|872.8|872.2|874|873.4|871.3|870.7|490
1663686900000|2022-09-20 15:15:00|873|872.4|873.3|872.7|875.4|874.8|872.6|872|366
1663687200000|2022-09-20 15:20:00|873.4|872.8|874|873.4|876.3|875.7|873.1|872.5|608
1663687500000|2022-09-20 15:25:00|874.1|873.5|875|874.4|876.6|876|873.3|872.7|504
1663687800000|2022-09-20 15:30:00|875.1|874.5|874.9|874.3|876.2|875.6|874|873.4|339
1663688100000|2022-09-20 15:35:00|875|874.4|874.8|874.2|875.9|875.3|873.5|872.9|333
1663688400000|2022-09-20 15:40:00|874.5|873.9|876.5|875.9|877.5|876.9|874.3|873.7|440
1663688700000|2022-09-20 15:45:00|876.6|876|877.7|877.1|878.8|878.2|876.6|876|672
1663689000000|2022-09-20 15:50:00|877.8|877.2|878.2|877.6|878.6|878|877.5|876.9|429
1663689300000|2022-09-20 15:55:00|878.1|877.5|881.8|881.2|882|881.4|878|877.4|504
1663689600000|2022-09-20 16:00:00|881.9|881.3|880.2|879.6|884.3|883.7|879.9|879.3|861
1663689900000|2022-09-20 16:05:00|880.4|879.8|880.5|879.9|882.4|881.8|880.2|879.6|546
1663690200000|2022-09-20 16:10:00|880.7|880.1|883.6|883|884.7|884.1|880.7|880.1|553
1663690500000|2022-09-20 16:15:00|883.8|883.2|886.3|885.7|887|886.4|883.6|883|592
1663690800000|2022-09-20 16:20:00|886.5|885.9|882.1|881.5|887.5|886.9|881.8|881.2|589
1663691100000|2022-09-20 16:25:00|882|881.4|884.8|884.2|885.5|884.9|881.8|881.2|360
1663691400000|2022-09-20 16:30:00|884.7|884.1|885.2|884.6|886.4|885.8|884.7|884.1|465
1663691700000|2022-09-20 16:35:00|885.3|884.7|884.6|884|886.2|885.6|883.5|882.9|623
1663692000000|2022-09-20 16:40:00|884.8|884.2|887.8|887.2|887.8|887.2|884.1|883.5|348
1663692300000|2022-09-20 16:45:00|887.7|887.1|891.5|890.9|891.9|891.3|887.3|886.7|951
1663692600000|2022-09-20 16:50:00|891.3|890.7|891.5|890.9|892.3|891.7|889.3|888.7|636
1663692900000|2022-09-20 16:55:00|891.6|891|890.4|889.8|892.2|891.6|890.1|889.5|392
1663693200000|2022-09-20 17:00:00|890.6|890|890.1|889.5|890.9|890.3|889.4|888.8|501
1663693500000|2022-09-20 17:05:00|890|889.4|896|895.4|896.3|895.7|889.9|889.3|851
1663693800000|2022-09-20 17:10:00|896.1|895.5|893.8|893.2|896.1|895.5|892.1|891.5|494
1663694100000|2022-09-20 17:15:00|893.7|893.1|896.8|896.2|897.7|897.1|893.6|893|742
1663694400000|2022-09-20 17:20:00|896.7|896.1|893.2|892.6|896.7|896.1|893|892.4|410
1663694700000|2022-09-20 17:25:00|893.3|892.7|892.9|892.3|893.9|893.3|892.4|891.8|354
1663695000000|2022-09-20 17:30:00|893.1|892.5|892.2|891.6|894.3|893.7|892.2|891.6|469
1663695300000|2022-09-20 17:35:00|892.3|891.7|897|896.4|897.2|896.6|892.1|891.5|504
1663695600000|2022-09-20 17:40:00|897.1|896.5|897.4|896.8|899.6|899|896.5|895.9|600
1663695900000|2022-09-20 17:45:00|897.5|896.9|896.8|896.2|898.8|898.2|896.5|895.9|527
1663696200000|2022-09-20 17:50:00|896.7|896.1|895.7|895.1|897.4|896.8|895.6|895|456
1663696500000|2022-09-20 17:55:00|895.8|895.2|894.9|894.3|896.8|896.2|894.4|893.8|645
1663696800000|2022-09-20 18:00:00|895.1|894.5|896.1|895.5|897.2|896.6|894.9|894.3|655
1663697100000|2022-09-20 18:05:00|896.2|895.6|898.3|897.7|898.9|898.3|895.9|895.3|698
1663697400000|2022-09-20 18:10:00|898.2|897.6|898|897.4|900.4|899.8|896.6|896|2190
1663697700000|2022-09-20 18:15:00|898.3|897.7|894.6|894|898.4|897.8|893.7|892.7|1361
1663718400000|2022-09-21 00:00:00|890.5|889.9|890|889.4|893.5|892.9|886.9|885.8|737
1663718700000|2022-09-21 00:05:00|889.9|889.3|890.1|889.1|891.1|890.5|889.3|888.5|100
1663719000000|2022-09-21 00:10:00|891.7|890.2|889.8|888.8|891.7|890.6|889.3|888.3|192
1663719300000|2022-09-21 00:15:00|889.5|888.9|888|887.4|889.6|889|888|886.7|89
1663719600000|2022-09-21 00:20:00|888.6|888|887.6|887|888.6|888|887.4|886.4|138
1663719900000|2022-09-21 00:25:00|887.5|886.9|889.6|889|889.6|889|887.5|886.3|78
1663720200000|2022-09-21 00:30:00|889.3|888.7|888.7|888.1|890.1|889.5|888.7|888.1|21
1663720500000|2022-09-21 00:35:00|889|888.4|888.8|888.2|889.9|889.2|888.8|888.1|102
1663720800000|2022-09-21 00:40:00|888.9|888.3|888.7|888.1|889.4|888.5|888.7|888.1|41
1663721100000|2022-09-21 00:45:00|888.8|888.2|889.1|888.5|889.5|888.7|888.7|887.9|49
1663721400000|2022-09-21 00:50:00|889|888.4|888.7|888.1|889.2|888.6|888.7|888.1|44
1663721700000|2022-09-21 00:55:00|888.4|887.8|886.8|886.2|888.4|887.8|886.8|886.2|76
1663722000000|2022-09-21 01:00:00|886.7|886.1|886.7|885.7|887.2|886.3|886|885.4|76
1663722300000|2022-09-21 01:05:00|886.6|885.6|886.6|886|887.9|887.2|886.3|885.4|67
1663722600000|2022-09-21 01:10:00|886.5|885.9|887.3|886.7|887.8|887|886.5|885.9|11
1663722900000|2022-09-21 01:15:00|887.1|886.5|886.7|886.1|887.4|886.7|886.5|885.9|133
1663723200000|2022-09-21 01:20:00|886.6|886|887.2|886.2|888.2|887.3|886.6|886|74
1663723500000|2022-09-21 01:25:00|887.3|886.3|888.2|887.6|888.2|887.6|887|886.3|29
1663723800000|2022-09-21 01:30:00|888.3|887.7|888.2|887.6|889.7|889.1|887.9|887.3|84
1663724100000|2022-09-21 01:35:00|888.5|887.5|889|888|889.3|888.4|888.3|887.5|17
1663724400000|2022-09-21 01:40:00|888.9|888.3|889.7|889.1|889.7|889.1|888.7|888|10
1663724700000|2022-09-21 01:45:00|890.2|889.6|889.8|889.2|890.2|889.6|889.7|889|22
1663725000000|2022-09-21 01:50:00|889.2|888.2|889|888|889.7|889.1|888.8|888|51
1663725300000|2022-09-21 01:55:00|888.8|887.8|889.2|888.2|889.2|888.3|887.8|887.2|46
1663725600000|2022-09-21 02:00:00|888.9|888.3|888.2|887.6|889.1|888.3|888.1|887.5|20
1663725900000|2022-09-21 02:05:00|887.7|887.1|887.4|886.8|888.2|887.6|887.4|886.8|40
1663726200000|2022-09-21 02:10:00|887.5|886.9|888.2|887.6|888.8|888.2|887.5|886.9|23
1663726500000|2022-09-21 02:15:00|888|887.4|887.9|887.3|888.5|887.6|887.7|887.1|10
1663726800000|2022-09-21 02:20:00|888.2|887.6|889.5|888.5|889.9|889.1|888.2|887.6|49
1663727100000|2022-09-21 02:25:00|889.3|888.3|888.2|887.6|889.3|888.3|888|887.4|5
1663727400000|2022-09-21 02:30:00|888.3|887.7|889|888.4|889.2|888.6|888.2|887.6|19
1663727700000|2022-09-21 02:35:00|888.9|888.3|888.9|888.3|889|888.3|888.4|887.5|16
1663728000000|2022-09-21 02:40:00|889|888|889.5|888.5|889.7|888.8|888.7|888|11
1663728300000|2022-09-21 02:45:00|889.2|888.6|890|889|890|889.4|889.2|888.5|12
1663728600000|2022-09-21 02:50:00|889.7|889.1|890|889|890|889.4|889.1|888.5|8
1663728900000|2022-09-21 02:55:00|889.7|889.1|889.7|889.1|890|889.2|889.4|888.5|7
1663729200000|2022-09-21 03:00:00|889.8|889.2|890.5|889.9|891|890.4|889.6|889|21
1663729500000|2022-09-21 03:05:00|890.2|889.6|892.5|891.5|892.7|892.1|890.2|889.5|84
1663729800000|2022-09-21 03:10:00|892.3|891.3|892.7|891.7|892.9|892.2|891.7|890.4|42
1663730100000|2022-09-21 03:15:00|892.6|892|891.7|890.7|892.6|892|891.7|890.7|13
1663730400000|2022-09-21 03:20:00|891.6|890.6|891.7|891.1|892.3|891.4|891|890.4|123
1663730700000|2022-09-21 03:25:00|891.8|891.2|891.9|890.4|892.2|891.6|891.4|890.4|27
1663731000000|2022-09-21 03:30:00|891.6|890.6|891.7|890.7|891.8|890.8|891.2|890.5|5
1663731300000|2022-09-21 03:35:00|891.8|890.8|891.9|891.3|892.3|891.6|891.6|890.8|8
1663731600000|2022-09-21 03:40:00|892|891.4|891.6|891|892.1|891.5|891.6|891|5
1663731900000|2022-09-21 03:45:00|891.7|891.1|892|891.4|892|891.4|891.7|891|4
1663732200000|2022-09-21 03:50:00|891.9|891.3|891.9|891.3|892.1|891.5|891.7|891|12
1663732500000|2022-09-21 03:55:00|891.8|891.2|892.3|891.3|892.3|891.7|891.6|891|15
1663732800000|2022-09-21 04:00:00|892.2|891.2|892.3|891.3|892.6|892|891.9|891.2|8
1663733100000|2022-09-21 04:05:00|892.2|891.2|892|891|892.3|891.3|891.7|891|3
1663733400000|2022-09-21 04:10:00|891.9|891.3|891.6|891|892.1|891.3|891.4|890.8|7
1663733700000|2022-09-21 04:15:00|891.5|890.9|891.6|891|891.6|891|891.4|890.8|1
1663734000000|2022-09-21 04:20:00|891.5|890.9|891.5|890.5|891.5|890.9|891.2|890.5|6
1663734300000|2022-09-21 04:25:00|891.2|890.6|891.3|890.7|891.3|890.7|891.2|890.6|2
1663734600000|2022-09-21 04:30:00|891.4|890.8|891.7|891.1|891.8|891.2|891.3|890.7|6
1663734900000|2022-09-21 04:35:00|891.8|891.2|891.6|891|891.8|891.2|891.6|891|35
1663735200000|2022-09-21 04:40:00|891.7|891.1|891.6|891|891.8|891.2|891.6|891|3
1663735500000|2022-09-21 04:45:00|||||||||19
1663735800000|2022-09-21 04:50:00|891.5|890.9|890.7|890.1|891.6|891|890.7|890|21
1663736100000|2022-09-21 04:55:00|890.8|890.2|890.2|889.6|890.8|890.2|889.9|889|17
1663736400000|2022-09-21 05:00:00|890.4|889.8|889.8|889.2|890.6|889.8|889.6|889|14
1663736700000|2022-09-21 05:05:00|890|889.4|890.4|889.8|890.4|889.8|890|889.4|5
1663737000000|2022-09-21 05:10:00|890.6|890|890.3|889.7|890.8|890.1|890.3|889.7|2
1663737300000|2022-09-21 05:15:00|890.8|889.8|890.7|890.1|890.8|890.1|890.3|889.7|5
1663737600000|2022-09-21 05:20:00|890.6|890|890.8|890.2|890.8|890.2|890.6|890|1
1663737900000|2022-09-21 05:25:00|891.4|890.8|891.7|891.1|891.8|891.2|891.4|890.8|57
1663738200000|2022-09-21 05:30:00|891.6|891|891.6|891|891.7|891.1|891.4|890.7|27
1663738500000|2022-09-21 05:35:00|891.7|891.1|891.4|890.8|891.7|891.1|891.4|890.8|5
1663738800000|2022-09-21 05:40:00|891.5|890.9|891.7|891.1|891.7|891.1|891.3|890.7|3
1663739100000|2022-09-21 05:45:00|891.6|891|891.7|890.7|891.8|891.2|891.4|890.7|5
1663739400000|2022-09-21 05:50:00|891.4|890.8|891.7|891.1|892|891.4|891.3|890.7|131
1663739700000|2022-09-21 05:55:00|891.8|891.2|894.9|894.3|895.8|894.9|891.4|890.8|247
1663740000000|2022-09-21 06:00:00|894.7|894.1|899.2|898.6|900.2|899.6|894.3|893.7|575
1663740300000|2022-09-21 06:05:00|899.3|898.3|899.1|898.5|899.7|899.1|894.9|894.1|377
1663740600000|2022-09-21 06:10:00|899|898.4|904.1|903.5|905.3|904.7|898.6|897.9|682
1663740900000|2022-09-21 06:15:00|904.2|903.6|908.8|907.8|909.8|909.1|903.1|902.4|449
1663741200000|2022-09-21 06:20:00|908.9|907.9|908.4|907.4|908.9|908|906|905.1|202
1663741500000|2022-09-21 06:25:00|908.2|907.6|910.5|909.9|911.5|910.9|908.2|907.5|212
1663741800000|2022-09-21 06:30:00|910.7|910.1|908|907.4|910.7|910.1|907.9|907.2|252
1663742100000|2022-09-21 06:35:00|907.9|907.3|911.8|911.2|911.8|911.2|907.9|907.3|139
1663742400000|2022-09-21 06:40:00|911.9|911.3|913.7|913.1|915.8|915.1|911.9|911.2|560
1663742700000|2022-09-21 06:45:00|913.8|913.2|918.1|917.5|918.4|917.5|913.3|912.7|359
1663743000000|2022-09-21 06:50:00|917.9|917.3|914.9|914.3|918.5|917.9|914.5|913.8|500
1663743300000|2022-09-21 06:55:00|914.7|914.1|918.5|917.9|918.6|918|913.7|913.1|303
1663743600000|2022-09-21 07:00:00|918.3|917.7|916|915|918.3|917.7|915.5|914.8|173
1663743900000|2022-09-21 07:05:00|915.9|915.3|919.2|918.6|922.3|921.5|915.7|915.1|373
1663744200000|2022-09-21 07:10:00|919.5|918.5|919.2|918.6|923.2|922.6|918.1|917.5|242
1663744500000|2022-09-21 07:15:00|919.4|918.8|918.6|917.6|920.3|919.6|916.2|915.6|111
1663744800000|2022-09-21 07:20:00|918.3|917.7|916.6|915.6|919.6|918.9|915.7|915|104
1663745100000|2022-09-21 07:25:00|916.3|915.7|914.6|913.6|917.2|916.1|913.7|912.7|157
1663745400000|2022-09-21 07:30:00|914.3|913.7|910.7|909.7|914.6|913.8|910.6|909.6|167
1663745700000|2022-09-21 07:35:00|910.6|910|913|912.4|913.2|912.5|909.8|909|311
1663746000000|2022-09-21 07:40:00|913.1|912.5|913.7|913.1|913.7|913.1|911.3|910.6|80
1663746300000|2022-09-21 07:45:00|913.6|913|913.3|912.7|914.9|914.2|913|912.4|61
1663746600000|2022-09-21 07:50:00|913.6|912.6|912.5|911.9|913.7|912.8|912|910.8|61
1663746900000|2022-09-21 07:55:00|912.6|912|910.4|909.4|912.9|912|909.9|908.8|85
1663747200000|2022-09-21 08:00:00|910.1|909.1|910.4|909.4|911.1|910.2|909.5|908.8|37
1663747500000|2022-09-21 08:05:00|910.7|909.2|909.1|908.5|910.8|909.5|908.1|907.1|126
1663747800000|2022-09-21 08:10:00|909.3|908.7|909.9|908.9|910.1|909.1|908.3|907.4|50
1663748100000|2022-09-21 08:15:00|909.6|909|910.5|909.9|911.3|910.4|909.6|908.9|52
1663748400000|2022-09-21 08:20:00|910.6|910|911.5|910.5|913.6|913|910.5|909.8|73
1663748700000|2022-09-21 08:25:00|911.2|910.6|912.1|911.5|912.6|911.8|910.9|910.3|29
1663749000000|2022-09-21 08:30:00|912.2|911.6|912.9|911.9|913.6|913|912.1|911.5|68
1663749300000|2022-09-21 08:35:00|913.2|912.6|911.5|910.9|913.3|912.7|911.4|910.8|82
1663749600000|2022-09-21 08:40:00|911.4|910.8|911.3|910.3|912.2|911.5|910.6|910|38
1663749900000|2022-09-21 08:45:00|911.8|910.7|901.8|901.2|912.1|911.1|899.6|898.8|738
1663750200000|2022-09-21 08:50:00|901.7|901.1|905|904|906.8|906.1|901|900.3|362
1663750500000|2022-09-21 08:55:00|905.3|904.7|904|903.4|905.8|904.8|902.2|901.6|115
1663750800000|2022-09-21 09:00:00|903.9|903.3|904.7|904.1|906.4|905.6|902.2|901.3|109
1663751100000|2022-09-21 09:05:00|905.5|904.5|905|904|906|905.1|902.4|901.6|256
1663751400000|2022-09-21 09:10:00|904.7|904.1|904.3|903.3|905.8|904.9|903.9|902.9|153
1663751700000|2022-09-21 09:15:00|904.4|903.8|905.4|904.8|906.3|905.6|904.4|903.5|67
1663752000000|2022-09-21 09:20:00|905.5|904.9|906.2|905.2|909|908.2|905.5|904.7|143
1663752300000|2022-09-21 09:25:00|905.9|905.6|904.2|903.6|907|906.3|904.1|903.5|73
1663752600000|2022-09-21 09:30:00|904.4|903.8|905|904|906.4|905.4|903.3|902.5|91
1663752900000|2022-09-21 09:35:00|904.9|903.9|902.9|901.9|905.2|904.5|901.7|901.1|125
1663753200000|2022-09-21 09:40:00|902.6|902|904|903.4|906.4|905.7|902.3|901.6|84
1663753500000|2022-09-21 09:45:00|904.1|903.5|905|904.4|906.4|905.5|904|903.4|28
1663753800000|2022-09-21 09:50:00|905.1|904.5|906.4|905.8|907.2|906.6|905|904.4|43
1663754100000|2022-09-21 09:55:00|906.5|905.9|906.1|905.5|907.1|906.4|905.7|905.1|129
1663754400000|2022-09-21 10:00:00|906.2|905.6|908.7|908.1|909.2|908.4|906.1|905.5|156
1663754700000|2022-09-21 10:05:00|909|908|908.4|907.8|909.8|908.8|908.2|907.5|93
1663755000000|2022-09-21 10:10:00|908.7|907.7|906.4|905.8|908.7|907.9|906.3|905.7|137
1663755300000|2022-09-21 10:15:00|906.9|905.9|907|906|907.2|906.3|905.4|904.7|134
1663755600000|2022-09-21 10:20:00|906.9|906.3|909.2|908.2|909.2|908.3|905.9|905.2|149
1663755900000|2022-09-21 10:25:00|909.1|908.5|910.1|909.5|910.5|909.8|909.1|908.5|52
1663756200000|2022-09-21 10:30:00|910|909.4|908.8|908.2|910|909.4|908.1|907.5|98
1663756500000|2022-09-21 10:35:00|908.9|907.9|908.8|908.2|909.7|909.1|908.4|907.7|23
1663756800000|2022-09-21 10:40:00|909|908.4|909.2|908.6|909.4|908.8|908.7|908.1|36
1663757100000|2022-09-21 10:45:00|909.3|908.7|908.9|908.3|909.9|909.2|908.6|908|73
1663757400000|2022-09-21 10:50:00|909.2|908.2|909.4|908.4|909.5|908.9|908.6|908|30
1663757700000|2022-09-21 10:55:00|909.1|908.5|908.5|907.9|909.7|908.9|908.5|907.9|79
1663758000000|2022-09-21 11:00:00|908.8|908.2|906.9|906.3|908.9|908.3|906.8|906.2|106
1663758300000|2022-09-21 11:05:00|905.7|905.1|907.7|907.1|907.7|907.1|905.2|904.6|52
1663758600000|2022-09-21 11:10:00|907.6|907|907.6|906.1|907.9|907.3|906|905.4|60
1663758900000|2022-09-21 11:15:00|907.5|906.5|908|907.4|908.1|907.5|906.6|906|103
1663759200000|2022-09-21 11:20:00|908.1|907.5|907.8|907.2|909|908.2|907.6|906.8|52
1663759500000|2022-09-21 11:25:00|908.1|907.1|908.3|907.7|909.1|908.4|907.4|906.8|52
1663759800000|2022-09-21 11:30:00|908.6|907.6|909.4|908.8|910.4|909.7|907.8|907.2|204
1663760100000|2022-09-21 11:35:00|909.3|908.7|911.6|911|911.9|911.2|909.3|908.7|111
1663760400000|2022-09-21 11:40:00|911.7|910.7|911.6|911|911.7|911.1|911.2|910.6|211
1663760700000|2022-09-21 11:45:00|911.7|911.1|914.3|913.7|915|914.4|911.7|911.1|397
1663761000000|2022-09-21 11:50:00|914.1|913.1|914.2|913.2|915.2|914.3|913.3|912.6|102
1663761300000|2022-09-21 11:55:00|914.1|913.1|911.5|910.9|914.3|913.3|911.2|910.2|170
1663761600000|2022-09-21 12:00:00|911.2|910.6|910.3|909.3|911.5|910.8|908.9|908.3|181
1663761900000|2022-09-21 12:05:00|909.9|909.2|911.2|910.6|912.3|911.4|909.4|908.7|60
1663762200000|2022-09-21 12:10:00|911.3|910.7|909.5|908.9|912.3|911.6|909.5|908.8|107
1663762500000|2022-09-21 12:15:00|909.4|908.8|911|910.4|911.2|910.4|908.1|907.3|149
1663762800000|2022-09-21 12:20:00|911.1|910.5|908|907.4|911.1|910.5|908|907.4|190
1663763100000|2022-09-21 12:25:00|907.8|907.2|903.4|902.4|908.2|907.2|903.1|902.4|268
1663763400000|2022-09-21 12:30:00|903.2|902.8|904.7|903.7|905.9|905.1|902.9|902.2|145
1663763700000|2022-09-21 12:35:00|904.3|903.8|903.1|902.5|905.2|904.6|902.8|902.1|142
1663764000000|2022-09-21 12:40:00|903|902.4|902.3|901.7|903.3|902.5|901.5|900.9|337
1663767000000|2022-09-21 13:30:00|901.8|901.2|906.4|905.8|910.1|909.5|901.8|901.2|2318
1663767300000|2022-09-21 13:35:00|906.3|905.7|902.2|901.6|908|907.4|901.3|900.7|1222
1663767600000|2022-09-21 13:40:00|902|901.4|901.2|900.6|904.8|904.2|900.4|899.8|1163
1663767900000|2022-09-21 13:45:00|901.3|900.7|894.3|893.7|901.6|901|893.5|892.9|1624
1663768200000|2022-09-21 13:50:00|894.1|893.5|883.2|882.6|894.2|893.6|881.8|881.2|1980
1663768500000|2022-09-21 13:55:00|883.3|882.7|885.3|884.7|889.3|888.7|882.5|881.9|1365
1663768800000|2022-09-21 14:00:00|885.4|884.8|886|885.4|886.1|885.5|882.2|881.6|1118
1663769100000|2022-09-21 14:05:00|885.8|885.2|887.9|887.3|888.2|887.6|884.3|883.7|763
1663769400000|2022-09-21 14:10:00|888.1|887.5|884.4|883.8|888.9|888.3|883.7|883.1|806
1663769700000|2022-09-21 14:15:00|884.2|883.6|878|877.4|884.7|884.1|877.7|877.1|956
1663770000000|2022-09-21 14:20:00|878.1|877.5|882|881.4|884.2|883.6|877.2|876.6|962
1663770300000|2022-09-21 14:25:00|882.1|881.5|886.5|885.9|886.5|885.9|880.6|880|835
1663770600000|2022-09-21 14:30:00|886.6|886|889.3|888.7|889.4|888.7|882.9|882.3|811
1663770900000|2022-09-21 14:35:00|889.2|888.6|892|891.4|892.1|891.5|888.1|887.5|724
1663771200000|2022-09-21 14:40:00|892.1|891.5|893.1|892.5|894.1|893.5|891.7|891.1|607
1663771500000|2022-09-21 14:45:00|893.6|893|895.9|895.3|895.9|895.3|891.7|891.1|622
1663771800000|2022-09-21 14:50:00|895.6|895|894.1|893.5|898.8|898.2|893.9|893.3|750
1663772100000|2022-09-21 14:55:00|894.2|893.6|894|893.4|895.4|894.8|892.4|891.8|440
1663772400000|2022-09-21 15:00:00|893.9|893.3|900.6|900|902.9|902.3|893.6|893|871
1663772700000|2022-09-21 15:05:00|900.7|900.1|903.5|902.9|905.1|904.5|899.1|898.5|828
1663773000000|2022-09-21 15:10:00|903.6|903|905.7|905.1|905.7|905.1|902.2|901.6|672
1663773300000|2022-09-21 15:15:00|905.8|905.2|904.6|904|907.1|906.5|903.2|902.6|677
1663773600000|2022-09-21 15:20:00|904.7|904.1|901.4|900.8|905.2|904.6|900.9|900.3|599
1663773900000|2022-09-21 15:25:00|901.2|900.6|903.5|902.9|906.4|905.8|900.9|900.3|842
1663774200000|2022-09-21 15:30:00|903.4|902.8|906.5|905.9|906.5|905.9|902.4|901.8|851
1663774500000|2022-09-21 15:35:00|906.6|906|907|906.4|907.5|906.9|903.5|902.9|353
1663774800000|2022-09-21 15:40:00|907.1|906.5|905.3|904.7|907.4|906.8|904.8|904.2|408
1663775100000|2022-09-21 15:45:00|905|904.4|906.6|906|907.2|906.6|903.4|902.8|500
1663775400000|2022-09-21 15:50:00|906.7|906.1|904.6|904|907.7|907.1|903.8|903.2|372
1663775700000|2022-09-21 15:55:00|904.8|904.2|906.3|905.7|906.9|906.3|904.5|903.9|238
1663776000000|2022-09-21 16:00:00|906.4|905.8|906.7|906.1|907.5|906.9|904|903.4|373
1663776300000|2022-09-21 16:05:00|906.8|906.2|905|904.4|907.5|906.9|904.7|904.1|290
1663776600000|2022-09-21 16:10:00|905.3|904.7|906.4|905.8|906.7|906.1|904.4|903.8|268
1663776900000|2022-09-21 16:15:00|906.3|905.7|902.8|902.2|906.9|906.3|901.7|901.1|444
1663777200000|2022-09-21 16:20:00|903|902.4|902.4|901.8|904.3|903.7|901.5|900.9|268
1663777500000|2022-09-21 16:25:00|902.6|902|903.5|902.9|904.2|903.6|901.1|900.5|380
1663777800000|2022-09-21 16:30:00|903.4|902.8|904.1|903.5|904.5|903.9|902.8|902.2|402
1663778100000|2022-09-21 16:35:00|904|903.4|902.9|902.3|904.2|903.6|902.3|901.7|355
1663778400000|2022-09-21 16:40:00|903.2|902.6|904.4|903.8|904.4|903.8|901|900.4|408
1663778700000|2022-09-21 16:45:00|904.2|903.6|906.4|905.8|906.8|906.2|904.2|903.6|353
1663779000000|2022-09-21 16:50:00|906.5|905.9|905.8|905.2|906.9|906.3|905.2|904.6|229
1663779300000|2022-09-21 16:55:00|905.9|905.3|904.4|903.8|906.7|906.1|904.2|903.6|372
1663779600000|2022-09-21 17:00:00|904.5|903.9|902.3|901.7|905.1|904.5|900.2|899.6|384
1663779900000|2022-09-21 17:05:00|902.5|901.9|902.3|901.7|903.3|902.7|901.2|900.6|504
1663780200000|2022-09-21 17:10:00|902.4|901.8|901.5|900.9|902.7|902.1|901|900.4|339
1663780500000|2022-09-21 17:15:00|901.4|900.8|903.1|902.5|903.5|902.9|901.3|900.7|260
1663780800000|2022-09-21 17:20:00|903.2|902.6|904|903.4|904.9|904.3|903.1|902.5|374
1663781100000|2022-09-21 17:25:00|903.9|903.3|903.7|903.1|904.5|903.9|903.7|903.1|241
1663781400000|2022-09-21 17:30:00|903.8|903.2|905.1|904.5|905.2|904.6|903.7|903.1|306
1663781700000|2022-09-21 17:35:00|905|904.4|913.8|913.2|914.5|913.9|904.7|904.1|988
1663782000000|2022-09-21 17:40:00|914|913.4|912.4|911.8|917.4|916.8|912.4|911.8|1071
1663782300000|2022-09-21 17:45:00|912.5|911.9|913|912.4|914|913.4|912.1|911.5|291
1663782600000|2022-09-21 17:50:00|913.2|912.6|908.4|907.8|913.5|912.9|907.1|906.5|418
1663782900000|2022-09-21 17:55:00|908.5|907.9|908.6|908|909.9|909.3|907.4|906.8|322
1663783200000|2022-09-21 18:00:00|908.4|907.8|903.5|902.9|908.5|907.9|902.9|902.1|773
1663783500000|2022-09-21 18:05:00|903.4|902.8|905.7|905.1|907|906.4|902.6|902|719
1663783800000|2022-09-21 18:10:00|905.8|905.2|908|907.4|908.3|907.7|904.2|903.6|1388
1663784100000|2022-09-21 18:15:00|907.9|907.3|905.2|904.2|908|907.4|904.6|903.9|956
1663804800000|2022-09-22 00:00:00|903.7|903.1|894.9|894.3|904.1|903.4|894.7|894|620
1663805100000|2022-09-22 00:05:00|894.8|894.2|899.6|898.6|899.8|899.2|894.7|894.1|143
1663805400000|2022-09-22 00:10:00|899.9|898.9|901.8|900.8|902.2|901.2|899.5|898.8|47
1663805700000|2022-09-22 00:15:00|901.9|900.9|900.5|899.9|902.2|901|900.2|899.5|23
1663806000000|2022-09-22 00:20:00|900.8|900.2|901.5|900.5|902.2|901.2|900.8|900|38
1663806300000|2022-09-22 00:25:00|901.1|900.1|901.5|900.9|901.7|901|899.6|899|28
1663806600000|2022-09-22 00:30:00|901.4|900.8|903.8|902.8|904|903.2|901.3|900.5|40
1663806900000|2022-09-22 00:35:00|903.4|902.1|903.3|902.3|903.5|902.4|902.8|901.8|4
1663807200000|2022-09-22 00:40:00|903.2|902.2|905.7|904.7|906|905.3|902.7|901.8|89
1663807500000|2022-09-22 00:45:00|905.8|904.8|904.7|904.1|906|905.1|904.2|903.5|221
1663807800000|2022-09-22 00:50:00|905|904|904.2|903.6|905.3|904.6|903.7|903|164
1663808100000|2022-09-22 00:55:00|904.3|903.7|904.6|904|904.9|904.1|903.8|902.9|45
1663808400000|2022-09-22 01:00:00|904.7|904.1|903.6|903|905.2|904.6|903.6|902.9|79
1663808700000|2022-09-22 01:05:00|903.4|902.8|903|902|903.7|903.1|902.7|902|17
1663809000000|2022-09-22 01:10:00|902.8|902.2|902.4|901.8|903|902.3|902.2|901.5|8
1663809300000|2022-09-22 01:15:00|902.8|901.7|905|904|905.3|904.6|902.4|901.7|60
1663809600000|2022-09-22 01:20:00|904.8|903.8|905.8|904.8|905.8|905.1|903.5|902.8|21
1663809900000|2022-09-22 01:25:00|905.4|904.9|905.5|904.5|906.5|905.7|904.9|904|27
1663810200000|2022-09-22 01:30:00|905.4|904.8|906.7|906.1|906.7|906.1|905.2|904.3|31
1663810500000|2022-09-22 01:35:00|907|906|907.4|906.8|908.7|907.6|906.4|905.8|78
1663810800000|2022-09-22 01:40:00|907.3|906.7|908.7|907.7|908.8|907.9|907.2|906.5|27
1663811100000|2022-09-22 01:45:00|908.3|907.6|909.9|909.3|909.9|909.3|907.9|907.2|38
1663811400000|2022-09-22 01:50:00|909.7|909.1|909|908|909.7|909.1|908.1|907|34
1663811700000|2022-09-22 01:55:00|908.9|907.9|911|910.4|911.2|910.5|908.8|907.9|20
1663812000000|2022-09-22 02:00:00|911.1|910.5|910.7|909.7|912.6|911.7|910.3|909.4|76
1663812300000|2022-09-22 02:05:00|910.5|909.5|909.1|908.5|911.3|910.5|909.1|908.2|20
1663812600000|2022-09-22 02:10:00|909.5|908.3|910.6|910|911|910.2|908.9|908.2|37
1663812900000|2022-09-22 02:15:00|910.9|909.9|909.2|908.6|911|910.3|909.2|908.5|12
1663813200000|2022-09-22 02:20:00|909.4|908.8|908.5|907.5|909.7|909|908|907.4|37
1663813500000|2022-09-22 02:25:00|908.4|907.4|907.9|907.3|908.5|907.6|907.5|906.9|18
1663813800000|2022-09-22 02:30:00|908|907.4|907.1|906.5|909|908.2|906.4|905.8|31
1663814100000|2022-09-22 02:35:00|907|906.4|908.4|907.8|908.4|907.8|906.9|906.2|10
1663814400000|2022-09-22 02:40:00|908.5|907.4|908.1|907.5|908.7|907.8|907|906.4|26
1663814700000|2022-09-22 02:45:00|908.2|907.6|911.2|910.2|911.2|910.2|908.2|907.6|57
1663815000000|2022-09-22 02:50:00|911.4|909.9|912.3|911.7|912.5|911.9|910.4|909.5|56
1663815300000|2022-09-22 02:55:00|912.1|911.5|912.3|911.7|912.5|911.8|911.5|910.9|34
1663815600000|2022-09-22 03:00:00|912.4|911.8|912.6|912|913.2|912.5|912.4|911.7|42
1663815900000|2022-09-22 03:05:00|912.5|911.9|914.2|913.2|915|914.1|912.5|911.9|61
1663816200000|2022-09-22 03:10:00|914.1|913.5|915.2|914.6|915.5|914.9|913.9|913.2|37
1663816500000|2022-09-22 03:15:00|914.7|913.7|913.5|912.9|914.9|913.9|913.5|912.9|13
1663816800000|2022-09-22 03:20:00|913.8|913.2|913.2|912.2|913.9|913.2|912.8|912|22
1663817100000|2022-09-22 03:25:00|913.1|912.1|912.8|912.2|913.4|912.7|912.8|912.1|23
1663817400000|2022-09-22 03:30:00|912.7|911.7|911.9|911.3|912.7|912.1|911.9|911.3|7
1663817700000|2022-09-22 03:35:00|912.1|911.5|912.3|911.7|912.5|911.8|912.1|911.4|3
1663818000000|2022-09-22 03:40:00|912.4|911.8|911.8|911.2|912.4|911.8|911.8|911.1|14
1663818300000|2022-09-22 03:45:00|911.7|911.1|909.6|909|911.7|911.1|909.2|908.6|165
1663818600000|2022-09-22 03:50:00|909.5|908.9|909.6|909|910.2|909.5|909.3|908.4|189
1663818900000|2022-09-22 03:55:00|909.5|908.9|908.5|907.9|910.3|909.5|908.4|907.8|305
1663819200000|2022-09-22 04:00:00|908.6|908|909|908.4|909.5|908.9|908.5|907.7|107
1663819500000|2022-09-22 04:05:00|909.4|908.8|909.1|908.1|909.4|908.8|908.6|908|31
1663819800000|2022-09-22 04:10:00|908.8|908.2|908.7|908.1|909.1|908.2|908.6|908|0
1663820100000|2022-09-22 04:15:00|908.6|908|909|908.4|909|908.4|908.4|907.8|5
1663820400000|2022-09-22 04:20:00|909.3|908.7|909.8|909.2|910.9|909.4|908.5|907.4|163
1663820700000|2022-09-22 04:25:00|910.1|909.1|910.3|908.8|910.5|909.2|909|908.2|80
1663821000000|2022-09-22 04:30:00|910.4|908.9|909.4|908.8|910.5|909.4|909.3|908.3|64
1663821300000|2022-09-22 04:35:00|909.3|908.7|909.1|908.1|909.6|909|908.3|907.6|166
1663821600000|2022-09-22 04:40:00|908.7|908.2|908.4|907.4|909.3|908.2|908.1|907.2|78
1663821900000|2022-09-22 04:45:00|908|907.3|908.2|907.6|908.4|907.6|907|906.4|69
1663822200000|2022-09-22 04:50:00|908.1|907.5|907.6|907|908.2|907.5|907.4|906.7|18
1663822500000|2022-09-22 04:55:00|907.5|906.9|907.2|906.6|907.6|906.9|907.1|906.5|3
1663822800000|2022-09-22 05:00:00|907.3|906.7|909.4|908.4|909.5|908.4|907.2|906.6|15
1663823100000|2022-09-22 05:05:00|909.3|908.7|909.2|908.6|910|909|909.2|908.5|5
1663823400000|2022-09-22 05:10:00|909.3|908.7|909.5|908.9|910|908.9|909.2|908.4|1
1663823700000|2022-09-22 05:15:00|909.9|909.2|910.7|909.2|911|909.9|909.8|909.2|4
1663824000000|2022-09-22 05:20:00|910.4|909.4|911.1|910.1|911.1|910.1|910|908.9|12
1663824300000|2022-09-22 05:25:00|911|910.4|912.1|911.1|912.2|911.3|911|910.4|1
1663824600000|2022-09-22 05:30:00|912.2|911.2|909.7|909.1|912.2|911.2|909.7|908.8|42
1663824900000|2022-09-22 05:35:00|910.1|909.3|911.1|909.6|911.1|910.1|909.5|908.5|22
1663825200000|2022-09-22 05:40:00|911.5|910.1|910.3|909.7|911.7|910.4|909.8|908.9|16
1663825500000|2022-09-22 05:45:00|910.4|908.9|909.9|909.3|911|909.6|909.9|908.9|18
1663825800000|2022-09-22 05:50:00|910|909.4|910.2|909.6|910.5|909.8|909.7|909|103
1663826100000|2022-09-22 05:55:00|910.3|909.7|910.7|910.1|911|910.1|909.9|909.3|114
1663826400000|2022-09-22 06:00:00|910.8|910.2|911.5|910.9|912.5|911.5|910.7|910.1|121
1663826700000|2022-09-22 06:05:00|911.4|910.8|911.6|910.6|912|910.8|910.9|910.2|25
1663827000000|2022-09-22 06:10:00|911.3|910.7|910.6|910|911.4|910.7|909.8|908.6|14
1663827300000|2022-09-22 06:15:00|911|910.6|910.6|910|911.3|910.6|910.6|909.2|7
1663827600000|2022-09-22 06:20:00|910.7|909.6|911.9|910.9|912.1|911.2|910.7|909.6|8
1663827900000|2022-09-22 06:25:00|911.5|911|910.6|909.6|911.9|911|910.6|909.6|11
1663828200000|2022-09-22 06:30:00|910.7|909.7|910.7|909.2|911.8|910.3|910.3|909.1|8
1663828500000|2022-09-22 06:35:00|910.8|909.3|910.8|909.3|910.8|909.3|910.7|909.2|0
1663828800000|2022-09-22 06:40:00|911.1|909.6|911.3|910.7|912.3|910.8|911.1|909.6|51
1663829100000|2022-09-22 06:45:00|911.6|910.1|909.5|908|911.6|910.4|908.8|908|17
1663829400000|2022-09-22 06:50:00|909.2|907.7|909.4|908.4|909.6|908.5|908.8|907.6|4
1663829700000|2022-09-22 06:55:00|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|2
1663830000000|2022-09-22 07:00:00|908.8|908.1|906.7|905.7|908.8|908.2|905.4|904.3|77
1663830300000|2022-09-22 07:05:00|907.1|905.6|905.4|904.4|907.4|906.4|905.3|904.4|133
1663830600000|2022-09-22 07:10:00|905.1|904.5|906.1|904.6|906.2|904.8|904.9|903.4|36
1663830900000|2022-09-22 07:15:00|905.8|904.8|905.6|905|906.6|905.5|905.6|904.5|8
1663831200000|2022-09-22 07:20:00|905.5|904.5|906.4|905.8|907.6|906.5|904.9|903.6|31
1663831500000|2022-09-22 07:25:00|906.7|905.7|907.1|905.6|907.1|905.8|905.5|904.8|58
1663831800000|2022-09-22 07:30:00|907|905.5|909.4|908.4|909.6|908.5|906.9|905.5|18
1663832100000|2022-09-22 07:35:00|909.3|908.7|910.6|909.1|910.6|909.9|909.3|908.1|44
1663832400000|2022-09-22 07:40:00|910.2|909.2|912|911|912.2|911.2|910.2|909|47
1663832700000|2022-09-22 07:45:00|912.2|911.2|913.4|912.4|913.6|912.7|912.2|911|48
1663833000000|2022-09-22 07:50:00|913.5|912.5|912.6|911.1|913.6|912.5|912.4|911.1|22
1663833300000|2022-09-22 07:55:00|912.4|911.4|912.9|911.9|913.4|912.8|912|910.8|36
1663833600000|2022-09-22 08:00:00|912.4|911.8|914.2|912.7|914.5|913.2|912.4|911.3|37
1663833900000|2022-09-22 08:05:00|914.1|912.6|912.4|911.4|914.1|912.6|911.6|910.6|18
1663834200000|2022-09-22 08:10:00|912.5|911.5|913.4|912.4|914.1|913.3|912.4|911.5|18
1663834500000|2022-09-22 08:15:00|913.2|912.6|913.8|912.3|914.1|912.9|912.7|911.6|43
1663834800000|2022-09-22 08:20:00|913.9|912.4|914.4|913.8|916.2|915.3|913.6|912.3|80
1663835100000|2022-09-22 08:25:00|915.1|913.6|915|913.5|915.5|914.2|912.3|911.7|80
1663835400000|2022-09-22 08:30:00|914.3|913.7|913.9|912.9|914.3|913.7|913.4|912|20
1663835700000|2022-09-22 08:35:00|914.1|913.1|913.9|912.9|914.7|914.1|913.8|912.7|15
1663836000000|2022-09-22 08:40:00|914.2|912.7|916.4|914.9|916.4|915.7|914.1|912.7|45
1663836300000|2022-09-22 08:45:00|916.2|914.7|909.9|908.9|916.2|914.7|907.8|907.1|140
1663836600000|2022-09-22 08:50:00|909.5|909|910.1|909.1|911.4|910.1|909.5|908.6|23
1663836900000|2022-09-22 08:55:00|909.8|909.2|909.3|908.7|910.9|910.1|909.1|908.5|17
1663837200000|2022-09-22 09:00:00|909.6|908.6|910.3|908.8|910.5|909.7|909.3|908.5|39
1663837500000|2022-09-22 09:05:00|910.4|908.9|911.9|911.3|912.4|911.3|909.1|908.5|95
1663837800000|2022-09-22 09:10:00|912.4|911.8|911.5|910.9|913|912.3|911.3|910.3|24
1663838100000|2022-09-22 09:15:00|911.6|911|912.6|911.1|913.1|911.8|910.8|910.1|32
1663838400000|2022-09-22 09:20:00|912.7|911.2|913.4|912.8|914.1|912.9|912.3|911.2|182
1663838700000|2022-09-22 09:25:00|913.5|912.9|911.5|910.5|913.8|913|911.2|910.1|29
1663839000000|2022-09-22 09:30:00|911.4|910.8|911.7|910.7|913.3|912.7|911.3|910.4|54
1663839300000|2022-09-22 09:35:00|911.4|910.4|910.2|909.2|912.1|911.2|910.1|909.2|83
1663839600000|2022-09-22 09:40:00|909.8|909.5|909.9|908.9|911.4|910.3|909.4|908.6|118
1663839900000|2022-09-22 09:45:00|909.8|909.2|909.9|908.9|911.6|910.5|909.7|908.9|283
1663840200000|2022-09-22 09:50:00|909.6|909|908.7|907.7|911|910|908|907.1|57
1663840500000|2022-09-22 09:55:00|908.2|907.6|909.6|908.6|909.6|908.6|907.7|907.1|227
1663840800000|2022-09-22 10:00:00|909.2|908.7|910.6|909.6|911.9|910.9|909.2|908.4|259
1663841100000|2022-09-22 10:05:00|911|909.5|909.8|908.8|911.3|910.4|909.6|908.8|34
1663841400000|2022-09-22 10:10:00|909.9|908.4|907.4|906.4|909.9|908.9|906.3|905.5|259
1663841700000|2022-09-22 10:15:00|907.1|906.5|905.7|904.7|907.4|906.5|904.1|903.5|220
1663842000000|2022-09-22 10:20:00|905.6|905.1|905.2|904.2|905.6|905.1|903.9|903.2|73
1663842300000|2022-09-22 10:25:00|905.1|904.5|905|904.4|905.8|905.2|905|904.2|34
1663842600000|2022-09-22 10:30:00|904.4|903.8|905.2|904.6|905.5|904.6|903.8|903.1|57
1663842900000|2022-09-22 10:35:00|905.1|904.5|903.9|903.3|905.8|905.2|903.9|903.3|70
1663843200000|2022-09-22 10:40:00|904|903.4|902.2|901.6|904|903.4|901.6|900.2|119
1663843500000|2022-09-22 10:45:00|902.3|901.7|901.7|901.1|903|902.4|901.1|899.9|45
1663843800000|2022-09-22 10:50:00|902|901.4|903|902|904.4|903.2|900.6|900|130
1663844100000|2022-09-22 10:55:00|903.2|901.7|903|902|903.5|902.6|902.2|901.2|45
1663844400000|2022-09-22 11:00:00|902.9|902.3|903.7|903.1|903.8|903.1|902.1|901.2|52
1663844700000|2022-09-22 11:05:00|903.5|902.9|902.2|901.6|903.5|902.9|902.2|901.2|19
1663845000000|2022-09-22 11:10:00|901.5|900.5|900.7|900.1|901.9|901.1|900.7|899.9|55
1663845300000|2022-09-22 11:15:00|901|900.4|903|902.4|903|902.4|900.8|900|16
1663845600000|2022-09-22 11:20:00|902.8|902.2|901.7|901.1|902.8|902.2|901.2|900.5|146
1663845900000|2022-09-22 11:25:00|902|901|901.5|900.9|902.2|901.4|900.9|900.2|51
1663846200000|2022-09-22 11:30:00|901.4|900.8|904.2|903.6|904.8|904.1|901.4|900.7|46
1663846500000|2022-09-22 11:35:00|904|903.4|905|904|905.4|904.6|903.8|903.2|23
1663846800000|2022-09-22 11:40:00|904.7|904.1|906.3|905.3|906.7|905.4|903.9|903|72
1663847100000|2022-09-22 11:45:00|906.4|904.9|904.2|902.7|906.4|905.1|904|902.7|55
1663847400000|2022-09-22 11:50:00|904.5|903|905.3|904.3|905.7|904.4|904.3|902.9|30
1663847700000|2022-09-22 11:55:00|905|904|904.8|903.8|905|904.4|904.5|903.8|48
1663848000000|2022-09-22 12:00:00|904.9|903.9|904.6|903.6|905.7|904.4|904|903.2|102
1663848300000|2022-09-22 12:05:00|904.9|903.4|904.2|903.6|905.9|904.9|904.2|903.4|26
1663848600000|2022-09-22 12:10:00|904.5|903.5|905|904.4|905.3|904.4|904.2|903.5|117
1663848900000|2022-09-22 12:15:00|905.2|904.6|902|901.4|905.4|904.6|901.4|900.8|109
1663849200000|2022-09-22 12:20:00|902.1|901.1|900.2|899.6|903.1|901.6|900.2|899.2|121
1663849500000|2022-09-22 12:25:00|900.3|899.7|900.9|899.4|901.1|900.5|899.5|898.6|80
1663849800000|2022-09-22 12:30:00|900.6|899.6|901.6|900.6|902|901.1|900|898.9|103
1663850100000|2022-09-22 12:35:00|901.3|900.7|899.9|899.3|901.9|901.2|899.8|899.2|34
1663850400000|2022-09-22 12:40:00|900.6|898.9|899.9|899.3|901.4|900.3|899.7|898.9|206
1663853400000|2022-09-22 13:30:00|898.2|897.2|896.9|896.3|903.7|902.2|896.7|896.1|1755
1663853700000|2022-09-22 13:35:00|897.1|896.5|900|899.4|901|900.4|895.2|894.6|1318
1663854000000|2022-09-22 13:40:00|900.1|899.5|901.8|901.2|901.8|901.2|897.9|897.3|540
1663854300000|2022-09-22 13:45:00|902.1|901.5|906.8|906.2|909|908.4|901.9|901.3|1054
1663854600000|2022-09-22 13:50:00|906.5|905.9|906.1|905.5|908.5|907.9|906|905.4|570
1663854900000|2022-09-22 13:55:00|906|905.4|904.2|903.6|907.4|906.8|902|901.2|510
1663855200000|2022-09-22 14:00:00|904.1|903.5|901.1|900.5|906|905.4|900.9|900.3|542
1663855500000|2022-09-22 14:05:00|901.3|900.7|902.1|901.5|903.5|902.9|900.9|900.3|297
1663855800000|2022-09-22 14:10:00|901.9|901.3|901.7|901.1|902.1|901.5|898.3|897.7|479
1663856100000|2022-09-22 14:15:00|901.9|901.3|904.3|903.7|905.8|905.2|901.1|900.5|520
1663856400000|2022-09-22 14:20:00|904.4|903.8|903.1|902.5|905.5|904.9|901.5|900.9|264
1663856700000|2022-09-22 14:25:00|903.2|902.6|902.3|901.7|904.8|904.2|901.4|900.8|346
1663857000000|2022-09-22 14:30:00|902.2|901.6|900.8|900.2|902.2|901.6|899.1|898.5|460
1663857300000|2022-09-22 14:35:00|900.6|900|902.6|902|903|902.4|899.6|899|374
1663857600000|2022-09-22 14:40:00|902.3|901.7|901.7|901.1|905.3|904.7|901.3|900.7|401
1663857900000|2022-09-22 14:45:00|901.8|901.2|904.8|904.2|906.1|905.5|901.8|901.2|360
1663858200000|2022-09-22 14:50:00|904.6|904|905.6|905|906.1|905.5|902.8|902.2|306
1663858500000|2022-09-22 14:55:00|905.7|905.1|904.6|904|906.6|906|904.6|904|246
1663858800000|2022-09-22 15:00:00|904.8|904.2|901.6|901|905.8|905.2|901.4|900.8|279
1663859100000|2022-09-22 15:05:00|901.8|901.2|906|905.4|907.8|907.2|901.6|901|377
1663859400000|2022-09-22 15:10:00|905.8|905.2|909.2|908.6|910.1|909.5|905.7|905.1|556
1663859700000|2022-09-22 15:15:00|909.1|908.5|910.2|909.6|911.7|911.1|908.8|908.2|562
1663860000000|2022-09-22 15:20:00|909.9|909.3|909.9|909.3|911.6|911|908.6|908|355
1663860300000|2022-09-22 15:25:00|910|909.4|912.6|912|912.8|912.2|909.3|908.7|371
1663860600000|2022-09-22 15:30:00|912.8|912.2|912.7|912.1|914.8|914.2|912.7|912.1|529
1663860900000|2022-09-22 15:35:00|912.4|911.8|911.3|910.7|914.2|913.6|911.1|910.5|559
1663861200000|2022-09-22 15:40:00|911.2|910.6|910.8|910.2|912|911.4|909.7|909.1|553
1663861500000|2022-09-22 15:45:00|910.7|910.1|907.4|906.8|910.8|910.2|907|906.4|535
1663861800000|2022-09-22 15:50:00|907.3|906.7|910.3|909.7|911|910.4|907.1|906.5|318
1663862100000|2022-09-22 15:55:00|910.4|909.8|913.4|912.8|913.5|912.9|909.8|909.2|582
1663862400000|2022-09-22 16:00:00|913.6|913|912.1|911.5|915.1|914.5|912|911.4|352
1663862700000|2022-09-22 16:05:00|912|911.4|912.6|912|912.9|912.3|911.1|910.5|407
1663863000000|2022-09-22 16:10:00|912.8|912.2|916.1|915.5|916.1|915.5|911.4|910.8|424
1663863300000|2022-09-22 16:15:00|916.3|915.7|914.9|914.3|918.5|917.9|914.6|914|940
1663863600000|2022-09-22 16:20:00|914.6|914|916.8|916.2|919|918.4|914.6|914|498
1663863900000|2022-09-22 16:25:00|916.7|916.1|915.4|914.8|916.8|916.2|914.6|914|476
1663864200000|2022-09-22 16:30:00|915.2|914.6|919.3|918.7|919.3|918.7|914.9|914.3|414
1663864500000|2022-09-22 16:35:00|919.4|918.8|921.6|921|925.2|924.6|919.3|918.7|1207
1663864800000|2022-09-22 16:40:00|921.9|921.3|922.1|921.5|923.5|922.9|921.6|921|383
1663865100000|2022-09-22 16:45:00|922.3|921.7|924.8|924.2|925.9|925.3|922.1|921.5|795
1663865400000|2022-09-22 16:50:00|924.9|924.3|923.1|922.5|925.2|924.6|922.5|921.9|458
1663865700000|2022-09-22 16:55:00|923|922.4|922.5|921.9|923.6|923|922|921.4|519
1663866000000|2022-09-22 17:00:00|922.6|922|922|921.4|922.8|922.2|921.6|921|162
1663866300000|2022-09-22 17:05:00|922.1|921.5|922|921.4|922.3|921.7|921.4|920.8|319
1663866600000|2022-09-22 17:10:00|922.3|921.7|920.6|920|923.5|922.9|920.3|919.7|237
1663866900000|2022-09-22 17:15:00|920.4|919.8|919.3|918.7|920.8|920.2|918.9|918.3|488
1663867200000|2022-09-22 17:20:00|919.2|918.6|918.3|917.7|919.3|918.7|917.9|917.3|184
1663867500000|2022-09-22 17:25:00|918.4|917.8|918|917.4|918.9|918.3|917.8|917.2|314
1663867800000|2022-09-22 17:30:00|918.1|917.5|916.5|915.9|918.3|917.7|915.7|915.1|382
1663868100000|2022-09-22 17:35:00|916.6|916|917.9|917.3|918.1|917.5|916.3|915.7|508
1663868400000|2022-09-22 17:40:00|918.3|917.7|919.3|918.7|920.8|920.2|917.7|917.1|336
1663868700000|2022-09-22 17:45:00|919.1|918.5|919.2|918.6|919.2|918.6|917.8|917.2|191
1663869000000|2022-09-22 17:50:00|919.3|918.7|918.3|917.7|919.5|918.9|918|917.4|169
1663869300000|2022-09-22 17:55:00|918.5|917.9|915.1|914.5|918.7|918.1|914.8|914.2|465
1663869600000|2022-09-22 18:00:00|915.2|914.6|916.9|916.3|918.2|917.6|915.1|914.5|343
1663869900000|2022-09-22 18:05:00|916.7|916.1|915.7|915.1|916.7|916.1|914.7|914.1|304
1663870200000|2022-09-22 18:10:00|915.8|915.2|914.9|914.3|916.5|915.9|913.8|913.2|1526
1663870500000|2022-09-22 18:15:00|914.7|914.1|912.3|911.3|915.3|914.6|912|911.2|524
1663891200000|2022-09-23 00:00:00|912.5|911.9|912.2|911.2|913.3|912.4|910.2|909.2|220
1663891500000|2022-09-23 00:05:00|912.1|911.1|914|913.4|914|913.4|911.6|911|41
1663891800000|2022-09-23 00:10:00|913.9|913.3|915.1|914.1|915.6|914.9|913.9|913.3|64
1663892100000|2022-09-23 00:15:00|914.8|914.2|914.3|913.7|915.2|914.2|914.3|913.7|16
1663892400000|2022-09-23 00:20:00|914.1|913.5|912.9|911.9|914.9|913.9|912.8|911.9|33
1663892700000|2022-09-23 00:25:00|912.6|912|912.8|912.2|912.9|912.2|912.5|911.9|7
1663893000000|2022-09-23 00:30:00|912.7|912.1|911.8|911.2|912.9|912.2|911.8|911.2|15
1663893300000|2022-09-23 00:35:00|912.1|911.5|914.6|914|914.9|914.2|912.1|911.5|28
1663893600000|2022-09-23 00:40:00|914.5|913.9|913.8|913.2|914.6|913.9|913.5|912.6|7
1663893900000|2022-09-23 00:45:00|914.4|913.4|914.3|913.7|914.7|914|914|913.4|8
1663894200000|2022-09-23 00:50:00|914.4|913.4|914.1|913.5|914.4|913.7|913.9|913.3|6
1663894500000|2022-09-23 00:55:00|914.3|913.7|913.3|912.7|915.1|914.5|912.8|912.2|117
1663894800000|2022-09-23 01:00:00|913.1|912.5|913.6|913|915.4|914.5|912.9|912.3|79
1663895100000|2022-09-23 01:05:00|913.9|912.9|912.9|912.3|913.9|913|912.7|912.1|3
1663895400000|2022-09-23 01:10:00|912.8|912.2|913.5|912.9|913.7|913.1|912.7|912.1|151
1663895700000|2022-09-23 01:15:00|913.6|913|913.1|912.5|913.7|913.1|912.9|912.3|35
1663896000000|2022-09-23 01:20:00|913.2|912.6|913.4|912.8|913.7|913.1|913.2|912.6|25
1663896300000|2022-09-23 01:25:00|913.3|912.7|913.4|912.8|913.7|913.1|913.3|912.7|5
1663896600000|2022-09-23 01:30:00|913.6|913|912.2|911.6|913.9|913.3|912.1|911.5|30
1663896900000|2022-09-23 01:35:00|912.5|911.9|912.4|911.4|913.2|912.5|912.1|911.4|13
1663897200000|2022-09-23 01:40:00|912.1|911.5|912.6|912|913|912.2|911.8|911.2|9
1663897500000|2022-09-23 01:45:00|912.5|911.9|914.4|913.4|914.4|913.5|912.4|911.8|32
1663897800000|2022-09-23 01:50:00|914.6|914|914.3|913.7|914.9|914.3|913.9|913.2|18
1663898100000|2022-09-23 01:55:00|914.2|913.6|915.4|914.8|915.9|915.3|914.2|913.6|21
1663898400000|2022-09-23 02:00:00|915.5|914.9|916.3|915.7|916.4|915.8|914.9|914.3|27
1663898700000|2022-09-23 02:05:00|916.2|915.6|915.3|914.7|916.4|915.8|914.7|914.1|19
1663899000000|2022-09-23 02:10:00|915.4|914.8|915.6|915|916.7|916|915.4|914.8|29
1663899300000|2022-09-23 02:15:00|915.9|914.9|916|914.5|916.3|915.2|915.6|914.4|5
1663899600000|2022-09-23 02:20:00|915.6|914.6|914.8|914.2|916|914.7|914.2|913.6|19
1663899900000|2022-09-23 02:25:00|914.7|914.1|914.8|914.2|915.3|914.7|914.1|913.4|14
1663900200000|2022-09-23 02:30:00|915.1|914.1|914.1|913.5|915.2|914.5|913.7|913.1|31
1663900500000|2022-09-23 02:35:00|914|913.4|913.6|913|914.6|914|913.3|912.7|19
1663900800000|2022-09-23 02:40:00|913.4|912.6|912.4|911.8|913.4|912.8|911.9|911.3|37
1663901100000|2022-09-23 02:45:00|912.2|911.6|911.6|911|912.4|911.8|911.6|910.9|13
1663901400000|2022-09-23 02:50:00|911.4|910.8|912.3|911.7|912.7|912.1|910.9|910.3|35
1663901700000|2022-09-23 02:55:00|912.4|911.4|911.8|911.2|913|912.3|911.6|910.8|10
1663902000000|2022-09-23 03:00:00|911.9|911.3|912.1|911.5|912.9|912|911.8|911.1|5
1663902300000|2022-09-23 03:05:00|911.9|911.3|912.1|911.5|912.4|911.7|911.8|911.2|7
1663902600000|2022-09-23 03:10:00|912|911.4|911.8|911.2|912.2|911.6|911.5|910.9|10
1663902900000|2022-09-23 03:15:00|911.7|911.1|911.5|910.9|911.8|911.2|911.5|910.9|7
1663903200000|2022-09-23 03:20:00|911.6|911|911.7|911.1|911.7|911.1|911.5|910.9|1
1663903500000|2022-09-23 03:25:00|911.9|911.3|911.5|910.9|912.2|911.6|911.5|910.9|17
1663903800000|2022-09-23 03:30:00|911.4|910.8|911.4|910.4|911.7|911|910.8|910.2|11
1663904100000|2022-09-23 03:35:00|911.6|910.1|909.1|908.5|911.6|910.2|908.5|907.9|34
1663904400000|2022-09-23 03:40:00|909.2|908.6|909.1|908.5|909.2|908.6|908.5|907.9|15
1663904700000|2022-09-23 03:45:00|909.2|908.2|909.2|908.2|909.2|908.5|908.8|908.1|2
1663905000000|2022-09-23 03:50:00|909.1|908.5|908.7|908.1|909.2|908.5|908.7|908.1|3
1663905300000|2022-09-23 03:55:00|909.1|908.2|909.7|908.7|909.7|908.7|908.8|908.1|11
1663905600000|2022-09-23 04:00:00|909.5|908.5|908.8|908.2|909.5|908.5|908.8|908.2|0
1663905900000|2022-09-23 04:05:00|908.7|908.1|908.1|907.5|908.8|908.2|907.8|907.2|44
1663906200000|2022-09-23 04:10:00|908.4|907.4|908.5|907|908.6|908|907.8|907|20
1663906500000|2022-09-23 04:15:00|908.3|907.7|908.3|907.7|908.7|907.9|907.9|907|9
1663906800000|2022-09-23 04:20:00|908.1|907.5|907.7|907.1|908.7|908|907.7|907.1|11
1663907100000|2022-09-23 04:25:00|907.8|907.2|908.4|907.4|908.4|907.7|907.2|906.6|42
1663907400000|2022-09-23 04:30:00|908.1|907.5|908.9|907.9|909.7|908.9|908.1|907.4|30
1663907700000|2022-09-23 04:35:00|908.8|908.2|909.2|908.6|909.5|908.7|908.8|907.8|6
1663908000000|2022-09-23 04:40:00|908.8|908.2|908.9|907.9|909|908.4|908.4|907.8|3
1663908300000|2022-09-23 04:45:00|908.6|908|908.6|908|909.2|908.4|908.1|907.4|9
1663908600000|2022-09-23 04:50:00|908.5|907.9|908.7|907.7|909.2|908.2|908.5|907.7|2
1663908900000|2022-09-23 04:55:00|908.3|907.6|908.3|907.7|908.9|908.1|908.2|907.6|6
1663909200000|2022-09-23 05:00:00|908.1|907.5|908.7|908.1|908.9|908.3|908.1|907.2|7
1663909500000|2022-09-23 05:05:00|908.4|907.7|908.2|907.2|908.8|907.9|908|907.2|5
1663909800000|2022-09-23 05:10:00|908.4|907.4|908.9|907.9|908.9|908|907.7|907.1|4
1663910100000|2022-09-23 05:15:00|908.6|908|908.4|907.4|908.9|908|908.1|907.4|4
1663910400000|2022-09-23 05:20:00|908.1|907.5|908.1|907.5|908.9|908|908.1|907.4|3
1663910700000|2022-09-23 05:25:00|908.2|907.6|908.3|907.7|908.9|908.3|908.2|907.6|3
1663911000000|2022-09-23 05:30:00|908.4|907.8|909.3|908.7|909.4|908.8|908.4|907.7|18
1663911300000|2022-09-23 05:35:00|909.5|908.9|908|907.4|909.6|909|908|907.3|17
1663911600000|2022-09-23 05:40:00|907.8|907.2|906.9|905.9|908|907.4|906.8|905.9|26
1663911900000|2022-09-23 05:45:00|906.6|906|906.5|905.9|906.8|906.2|906.2|905.6|37
1663912200000|2022-09-23 05:50:00|907.4|906.4|907.3|906.7|907.7|907|907|906.4|18
1663912500000|2022-09-23 05:55:00|907.2|906.6|906.4|905.8|907.6|907|906.4|905.7|25
1663912800000|2022-09-23 06:00:00|906.3|905.7|907.2|906.2|907.5|906.6|906.1|905.5|10
1663913100000|2022-09-23 06:05:00|907.1|906.5|907.2|906.2|907.5|906.9|907.1|906.1|12
1663913400000|2022-09-23 06:10:00|907.1|906.1|907.1|906.1|907.5|906.9|907.1|906.1|21
1663913700000|2022-09-23 06:15:00|906.8|906.2|906.8|906.2|907.2|906.4|906.8|906.1|2
1663914000000|2022-09-23 06:20:00|906.4|905.8|906.3|905.7|907|906|906.1|905.4|6
1663914300000|2022-09-23 06:25:00|906.5|905.5|907.1|906.5|907.2|906.5|906|905.4|6
1663914600000|2022-09-23 06:30:00|907.3|906.7|907.1|906.5|907.5|906.9|906.5|905.9|37
1663914900000|2022-09-23 06:35:00|907.4|906.4|906.9|905.9|907.4|906.5|906.6|905.9|1
1663915200000|2022-09-23 06:40:00|906.6|906|905.7|904.7|906.6|906|904.4|903.7|65
1663915500000|2022-09-23 06:45:00|905.6|905|906.2|905.2|906.6|905.3|905.3|904.6|10
1663915800000|2022-09-23 06:50:00|906.1|905.1|906.2|905.2|906.4|905.4|905.8|904.8|4
1663916100000|2022-09-23 06:55:00|906.4|905.4|906.8|906.2|907|906.2|905.8|905.1|17
1663916400000|2022-09-23 07:00:00|906.9|905.9|906.9|906.3|907.2|906.5|905.2|904.5|54
1663916700000|2022-09-23 07:05:00|907|906|906.4|905.8|907.2|906.5|906.3|905.5|30
1663917000000|2022-09-23 07:10:00|905.9|905.3|905.7|905.1|907.3|906.6|905.3|904.7|81
1663917300000|2022-09-23 07:15:00|906|905|905|904.4|906|905.3|905|904.4|4
1663917600000|2022-09-23 07:20:00|904.9|904.3|905|904|905.4|904.3|904|903.4|98
1663917900000|2022-09-23 07:25:00|904.7|904.1|904.9|904.3|905.5|904.6|904.6|903.9|5
1663918200000|2022-09-23 07:30:00|905.2|904.2|904.7|904.1|905.2|904.4|904.3|903.7|11
1663918500000|2022-09-23 07:35:00|904.6|903.7|904.7|904.1|904.8|904.1|903.5|902.9|31
1663918800000|2022-09-23 07:40:00|904.8|904.2|903.7|903.1|904.8|904.2|903.4|902.8|17
1663919100000|2022-09-23 07:45:00|903.8|902.8|903.7|903.1|904.2|903.6|902.8|902.2|26
1663919400000|2022-09-23 07:50:00|904|903|903.9|903.3|904|903.3|903.8|903|1
1663919700000|2022-09-23 07:55:00|904|903.4|904.3|903.7|904.5|903.9|903.5|902.9|74
1663920000000|2022-09-23 08:00:00|904.4|903.8|904.4|903.8|904.9|903.8|903.9|903.3|19
1663920300000|2022-09-23 08:05:00|904.3|903.7|903.5|902.9|904.4|903.7|903.5|902.8|6
1663920600000|2022-09-23 08:10:00|903.4|902.8|902.5|901.9|903.5|902.9|902.3|901.6|38
1663920900000|2022-09-23 08:15:00|902.6|902|903|902.4|903|902.4|901|900.4|141
1663921200000|2022-09-23 08:20:00|903.4|902.5|903.6|902.6|903.6|902.9|902.7|901.9|11
1663921500000|2022-09-23 08:25:00|903.4|902.4|901.8|901.2|903.5|902.9|901.8|901.2|32
1663921800000|2022-09-23 08:30:00|901.7|901.1|901.5|900.5|902.4|901.6|900.6|899.9|155
1663922100000|2022-09-23 08:35:00|901.2|900.6|901.6|901|901.6|901|900.4|899.8|76
1663922400000|2022-09-23 08:40:00|901.9|900.9|901.1|900.5|902.4|901.8|900.7|900|22
1663922700000|2022-09-23 08:45:00|901.3|900.3|900.3|899.7|901.3|900.4|899.5|898.9|47
1663923000000|2022-09-23 08:50:00|900.2|899.6|900.7|900.1|900.9|900.3|899.6|899|77
1663923300000|2022-09-23 08:55:00|900.6|900|899.5|898.9|900.6|900|899.5|898.9|47
1663923600000|2022-09-23 09:00:00|899.4|898.8|900.3|899.7|900.5|899.9|898.3|897.7|110
1663923900000|2022-09-23 09:05:00|900.4|899.8|900|899|900.5|899.9|899.2|898.5|123
1663924200000|2022-09-23 09:10:00|899.9|899.4|901.3|900.7|902.1|901.5|899.2|898.6|194
1663924500000|2022-09-23 09:15:00|901.2|900.6|901.8|901.2|902.6|901.9|901.1|900.5|73
1663924800000|2022-09-23 09:20:00|901.7|901.1|900.8|900.2|901.8|901.2|900.6|900|142
1663925100000|2022-09-23 09:25:00|900.7|900.1|899.8|899.2|901|900.4|899.6|899|59
1663925400000|2022-09-23 09:30:00|899.7|899.1|900.3|899.7|900.3|899.7|899.1|898.5|50
1663925700000|2022-09-23 09:35:00|900.2|899.6|900.3|899.7|900.7|900.1|899.4|898.8|155
1663926000000|2022-09-23 09:40:00|900.4|899.8|899.4|898.8|901.1|900.5|899.2|898.6|56
1663926300000|2022-09-23 09:45:00|899.5|898.9|899.5|898.9|900.3|899.7|899.1|898.5|69
1663926600000|2022-09-23 09:50:00|899.3|898.7|899.6|899|899.7|899.1|899.2|898.5|31
1663926900000|2022-09-23 09:55:00|899.7|899.1|901.2|900.6|901.8|900.9|899.6|899|80
1663927200000|2022-09-23 10:00:00|900.9|900.3|900.4|899.8|901.3|900.6|900|899.4|27
1663927500000|2022-09-23 10:05:00|900.5|899.9|901.3|900.7|902|901.4|900.4|899.8|26
1663927800000|2022-09-23 10:10:00|901.4|900.8|901.5|900.9|902.5|901.9|901.3|900.7|22
1663928100000|2022-09-23 10:15:00|901.7|901.1|902.6|902|903|902.3|901.3|900.7|58
1663928400000|2022-09-23 10:20:00|902.5|901.9|901.2|900.6|903.2|902.6|901.1|900.5|34
1663928700000|2022-09-23 10:25:00|901.3|900.7|901.9|901.3|901.9|901.3|900.7|900.1|45
1663929000000|2022-09-23 10:30:00|902|901.4|901.4|900.8|902|901.4|900.4|899.8|80
1663929300000|2022-09-23 10:35:00|901.7|900.7|901.8|901.2|901.8|901.2|901.3|900.7|8
1663929600000|2022-09-23 10:40:00|902|901.4|900.8|900.2|902.3|901.7|900.8|900.2|42
1663929900000|2022-09-23 10:45:00|900.9|900.3|900|899.4|901.3|900.7|899.5|898.9|251
1663930200000|2022-09-23 10:50:00|899.9|899.3|899.4|898.8|899.9|899.3|898.8|898.2|193
1663930500000|2022-09-23 10:55:00|899.5|898.9|897.8|897.2|899.5|898.9|897.7|897.1|107
1663930800000|2022-09-23 11:00:00|897.9|897.3|899.2|898.6|899.5|898.7|897.8|897.2|57
1663931100000|2022-09-23 11:05:00|899.1|898.5|898.9|898.3|900|899.3|898.2|897.5|30
1663931400000|2022-09-23 11:10:00|898.8|898.2|899.2|898.6|899.5|898.9|898.7|897.9|24
1663931700000|2022-09-23 11:15:00|899.1|898.5|899.2|898.6|899.3|898.6|897.7|897|34
1663932000000|2022-09-23 11:20:00|899|898.4|897.9|897.3|899.4|898.8|897.6|897|52
1663932300000|2022-09-23 11:25:00|898|897.4|899.3|898.7|899.7|898.8|898|897.4|34
1663932600000|2022-09-23 11:30:00|899.2|898.6|898.7|897.7|899.3|898.7|898|897.4|21
1663932900000|2022-09-23 11:35:00|898.4|897.8|898.3|897.7|899|898.2|897.7|897|47
1663933200000|2022-09-23 11:40:00|898.2|897.6|898.4|897.8|899.5|898.8|898.2|897.6|35
1663933500000|2022-09-23 11:45:00|898.6|898|899.5|898.9|900|899.3|898.2|897.6|59
1663933800000|2022-09-23 11:50:00|899.4|898.8|899.5|898.5|899.7|898.9|898.7|898.1|58
1663934100000|2022-09-23 11:55:00|899.2|898.6|900.4|899.8|900.9|900.3|899.2|898.5|69
1663934400000|2022-09-23 12:00:00|900|899|897.6|897|900|899|897.4|896.8|234
1663934700000|2022-09-23 12:05:00|897.5|896.9|897.4|896.8|898.9|898.3|897.2|896.6|103
1663935000000|2022-09-23 12:10:00|897.5|896.5|896.6|896|898|897.4|894.8|894.2|272
1663935300000|2022-09-23 12:15:00|896.5|895.9|896.9|896.3|897.8|897.2|895.9|895.2|122
1663935600000|2022-09-23 12:20:00|896.8|896.2|897|896.4|897.7|897|896|895.4|49
1663935900000|2022-09-23 12:25:00|896.9|896.3|898|897|898.2|897.6|896.9|896|239
1663936200000|2022-09-23 12:30:00|897.8|896.8|895.9|895.3|898|897.1|895.3|894.7|118
1663936500000|2022-09-23 12:35:00|895.8|895.2|894.5|893.9|895.8|895.2|894.3|893.7|126
1663936800000|2022-09-23 12:40:00|894.6|894|896.8|895.3|897|896.2|894.5|893.9|132
1663939800000|2022-09-23 13:30:00|895.8|895.2|891.7|891.1|895.9|895.2|889.8|889.2|2636
1663940100000|2022-09-23 13:35:00|891.5|890.9|891.6|891|893.2|892.6|890.3|889.7|1054
1663940400000|2022-09-23 13:40:00|891.4|890.8|890.4|889.8|891.4|890.8|888.4|887.8|920
1663940700000|2022-09-23 13:45:00|890.3|889.7|889.6|889|893.1|892.5|889.1|888.5|896
1663941000000|2022-09-23 13:50:00|889.1|888.5|888|887.4|890.1|889.5|888|887.4|771
1663941300000|2022-09-23 13:55:00|887.9|887.3|890|889.4|891.3|890.7|887.5|886.9|609
1663941600000|2022-09-23 14:00:00|889.9|889.3|890.3|889.7|890.3|889.7|888|887.4|811
1663941900000|2022-09-23 14:05:00|890.2|889.6|889.8|889.2|892.4|891.8|889.5|888.9|777
1663942200000|2022-09-23 14:10:00|889.5|888.9|886.2|885.6|890.6|890|885.4|884.8|792
1663942500000|2022-09-23 14:15:00|886.1|885.5|888.4|887.8|888.7|888.1|885.4|884.8|648
1663942800000|2022-09-23 14:20:00|888.2|887.6|886.4|885.8|889.7|889.1|885.6|885|561
1663943100000|2022-09-23 14:25:00|886.3|885.7|888.9|888.3|889|888.4|885.9|885.3|681
1663943400000|2022-09-23 14:30:00|888.8|888.2|883.6|883|888.9|888.3|882.2|881.6|980
1663943700000|2022-09-23 14:35:00|883.7|883.1|883.1|882.5|884.7|884.1|881.2|880.6|805
1663944000000|2022-09-23 14:40:00|883|882.4|884.2|883.6|885.6|885|882.8|882.2|669
1663944300000|2022-09-23 14:45:00|884|883.4|885.1|884.5|885.7|885.1|883.4|882.8|559
1663944600000|2022-09-23 14:50:00|885.2|884.6|887.1|886.5|888|887.4|885|884.4|655
1663944900000|2022-09-23 14:55:00|887|886.4|885.1|884.5|887.1|886.5|884.1|883.5|450
1663945200000|2022-09-23 15:00:00|885.4|884.8|887.6|887|888.5|887.9|885|884.4|372
1663945500000|2022-09-23 15:05:00|887.7|887.1|887.5|886.9|889.1|888.5|887|886.4|425
1663945800000|2022-09-23 15:10:00|887.6|887|887.1|886.5|888.5|887.9|886.7|886.1|279
1663946100000|2022-09-23 15:15:00|886.7|886.1|888.8|888.2|889.4|888.8|886.5|885.9|376
1663946400000|2022-09-23 15:20:00|888.9|888.3|890.3|889.7|890.4|889.8|888.6|888|269
1663946700000|2022-09-23 15:25:00|890.2|889.6|890.9|890.3|891.6|891|890|889.4|437
1663947000000|2022-09-23 15:30:00|891.1|890.5|891.4|890.8|891.6|891|889.4|888.8|684
1663947300000|2022-09-23 15:35:00|891.5|890.9|891|890.4|894.3|893.7|888.9|888.3|623
1663947600000|2022-09-23 15:40:00|891.1|890.5|889.9|889.3|891.1|890.5|889.1|888.5|254
1663947900000|2022-09-23 15:45:00|889.8|889.2|887.2|886.6|889.9|889.3|885.4|884.8|493
1663948200000|2022-09-23 15:50:00|887.5|886.9|885.6|885|888|887.4|885.6|885|188
1663948500000|2022-09-23 15:55:00|885.7|885.1|884.5|883.9|886|885.4|883|882.4|355
1663948800000|2022-09-23 16:00:00|884.3|883.7|884|883.4|885.2|884.6|882.4|881.8|463
1663949100000|2022-09-23 16:05:00|884.1|883.5|883.6|883|884.5|883.9|882.2|881.6|253
1663949400000|2022-09-23 16:10:00|883.7|883.1|884.5|883.9|884.6|884|882|881.4|357
1663949700000|2022-09-23 16:15:00|884.3|883.7|883.6|883|884.5|883.9|882.2|881.6|232
1663950000000|2022-09-23 16:20:00|883.7|883.1|885.5|884.9|885.5|884.9|883.7|883.1|388
1663950300000|2022-09-23 16:25:00|885.7|885.1|884.6|884|887.7|887.1|884.5|883.9|685
1663950600000|2022-09-23 16:30:00|885|884.4|884.5|883.9|885.6|885|884.2|883.6|192
1663950900000|2022-09-23 16:35:00|884.3|883.7|883.3|882.7|884.5|883.9|881.5|880.9|492
1663951200000|2022-09-23 16:40:00|883.4|882.8|882.5|881.9|883.5|882.9|881.8|881.2|163
1663951500000|2022-09-23 16:45:00|882.4|881.8|883.5|882.9|883.7|883.1|882.4|881.8|250
1663951800000|2022-09-23 16:50:00|883.3|882.7|885.7|885.1|886.5|885.9|882.7|882.1|543
1663952100000|2022-09-23 16:55:00|885.6|885|885.3|884.7|885.7|885.1|883.9|883.3|194
1663952400000|2022-09-23 17:00:00|885.2|884.6|886.1|885.5|886.7|886.1|885|884.4|119
1663952700000|2022-09-23 17:05:00|886|885.4|887.1|886.5|888|887.4|885.7|885.1|216
1663953000000|2022-09-23 17:10:00|887|886.4|887.2|886.6|887.2|886.6|886|885.4|118
1663953300000|2022-09-23 17:15:00|887.1|886.5|887.8|887.2|888.6|888|886.5|885.9|147
1663953600000|2022-09-23 17:20:00|887.9|887.3|887.1|886.5|888.2|887.6|886.7|886.1|547
1663953900000|2022-09-23 17:25:00|886.9|886.3|888.3|887.7|888.8|888.2|886.6|886|416
1663954200000|2022-09-23 17:30:00|888.1|887.5|887.5|886.9|888.6|888|886.9|886.3|282
1663954500000|2022-09-23 17:35:00|887.6|887|884.9|884.3|887.8|887.2|884.4|883.8|345
1663954800000|2022-09-23 17:40:00|885|884.4|884.5|883.9|885|884.4|883.3|882.7|214
1663955100000|2022-09-23 17:45:00|884.6|884|885.4|884.8|885.5|884.9|884.2|883.6|200
1663955400000|2022-09-23 17:50:00|885.6|885|885.9|885.3|886.4|885.8|884.7|884.1|183
1663955700000|2022-09-23 17:55:00|886|885.4|885.8|885.2|886.4|885.8|884.9|884.3|366
1663956000000|2022-09-23 18:00:00|886|885.4|884.2|883.6|886.2|885.6|884.2|883.6|246
1663956300000|2022-09-23 18:05:00|884.4|883.8|884.3|883.7|884.9|884.3|883.9|883.3|291
1663956600000|2022-09-23 18:10:00|884.4|883.8|883.8|883.2|885.4|884.8|883.7|883.1|924
1663956900000|2022-09-23 18:15:00|884|883|880.7|879.7|885.1|884.5|880.4|879.5|1222
1664150400000|2022-09-26 00:00:00|882.8|882.2|892.1|891.5|892.2|891.5|882.8|882.2|606
1664150700000|2022-09-26 00:05:00|892.2|891.6|892.9|891.9|895.1|894.5|890.3|889.4|178
1664151000000|2022-09-26 00:10:00|892.8|892.2|891.4|890.4|893.6|892.3|891.2|890.4|40
1664151300000|2022-09-26 00:15:00|891.1|890.5|889.4|888.8|891.4|890.8|888.9|888.2|128
1664151600000|2022-09-26 00:20:00|889.7|888.7|888.2|887.2|890.3|889.3|887.4|886.7|75
1664151900000|2022-09-26 00:25:00|888.5|887.5|889.2|888.2|889.3|888.3|888.2|887.4|46
1664152200000|2022-09-26 00:30:00|889.1|888.5|890.6|890|890.7|890.1|889.1|888.3|6
1664152500000|2022-09-26 00:35:00|890.9|889.9|892.3|891.7|892.8|892.2|890.9|889.9|80
1664152800000|2022-09-26 00:40:00|892.2|891.6|891.2|890.2|892.2|891.6|890.8|890|23
1664153100000|2022-09-26 00:45:00|891.3|890.3|888.4|887.4|891.4|890.7|888.3|887.3|58
1664153400000|2022-09-26 00:50:00|889|887.5|885.8|885.2|889|887.7|885.5|884.8|100
1664153700000|2022-09-26 00:55:00|886.1|885.5|886.1|885.5|886.5|885.8|885|884.4|38
1664154000000|2022-09-26 01:00:00|886|885.4|888.2|887.2|890.6|889.7|885.1|884.4|66
1664154300000|2022-09-26 01:05:00|888.5|887|889.8|889.2|890.7|890|888.2|887|33
1664154600000|2022-09-26 01:10:00|889.7|889.1|890.2|889.2|890.3|889.5|887.5|886.9|22
1664154900000|2022-09-26 01:15:00|890.3|889.3|890.4|889.4|890.8|889.8|889|888.2|10
1664155200000|2022-09-26 01:20:00|890.1|889.5|888.8|888.2|890.4|889.5|888.4|887.5|11
1664155500000|2022-09-26 01:25:00|888.9|887.9|887.3|886.7|888.9|888.2|887.2|886.4|20
1664155800000|2022-09-26 01:30:00|887.2|886.6|888.4|887.4|888.6|887.5|886.6|885.7|19
1664156100000|2022-09-26 01:35:00|887.9|886.9|886.4|885.4|888.2|887.1|886.1|885.1|15
1664156400000|2022-09-26 01:40:00|886.3|885.7|886.1|885.5|887.2|886|884.8|884.2|62
1664156700000|2022-09-26 01:45:00|886|885.4|884.2|883.6|886|885.4|882.7|881.6|93
1664157000000|2022-09-26 01:50:00|884|883.4|884.3|883.3|884.3|883.6|883.4|882.6|27
1664157300000|2022-09-26 01:55:00|883.9|883.2|883.7|883.1|884.2|883.6|883.3|882.7|29
1664157600000|2022-09-26 02:00:00|883.4|882.8|884|883|884|883.3|882.9|882.1|20
1664157900000|2022-09-26 02:05:00|883.9|883.3|884.5|883.5|885.3|884.7|883.7|882.9|26
1664158200000|2022-09-26 02:10:00|884.8|883.3|882|881|884.8|883.6|881.3|880.6|69
1664158500000|2022-09-26 02:15:00|881.8|880.8|879.9|879.3|882.2|881.1|879.8|879.2|46
1664158800000|2022-09-26 02:20:00|879.7|879.1|877|876.4|879.7|879.1|876.8|876.2|197
1664159100000|2022-09-26 02:25:00|877.2|876.6|878.7|878.1|879|878.3|877.2|876.6|31
1664159400000|2022-09-26 02:30:00|878.6|878|876.8|876.2|878.8|878|876.8|876.1|62
1664159700000|2022-09-26 02:35:00|877.3|876.3|877.5|876.9|877.6|876.9|876.8|876.2|17
1664160000000|2022-09-26 02:40:00|877.2|876.6|877|876.4|877.6|876.6|876.7|876.1|13
1664160300000|2022-09-26 02:45:00|876.9|876.3|873.9|872.9|877.4|876.8|873.2|872.5|85
1664160600000|2022-09-26 02:50:00|873.2|872.6|873.9|872.9|874.2|873.6|872.8|872.2|66
1664160900000|2022-09-26 02:55:00|873.7|873.1|873.1|872.5|873.9|873.2|872.6|871.8|23
1664161200000|2022-09-26 03:00:00|873.2|872.2|873.6|873|873.9|873.2|872.5|871.8|18
1664161500000|2022-09-26 03:05:00|873.3|872.7|873.8|873.2|874.2|873.6|873.3|872.6|17
1664161800000|2022-09-26 03:10:00|873.7|873.1|873.7|873.1|874.2|873.2|873.3|872.6|6
1664162100000|2022-09-26 03:15:00|873.6|873|873.2|872.6|874.4|873.5|873.2|872.6|27
1664162400000|2022-09-26 03:20:00|873.1|872.5|873.4|872.4|873.7|873.1|873|872|7
1664162700000|2022-09-26 03:25:00|873.3|872.7|872.6|872|873.4|872.7|872.5|871.9|10
1664163000000|2022-09-26 03:30:00|872.8|872.2|872.6|872|873.1|872.2|871.9|871.1|57
1664163300000|2022-09-26 03:35:00|872.7|871.7|872.6|871.6|872.7|872|872.3|871.4|10
1664163600000|2022-09-26 03:40:00|872.7|871.7|872.3|871.7|872.7|871.7|872.2|871.6|0
1664163900000|2022-09-26 03:45:00|872.2|871.6|872.3|871.7|872.6|871.7|872|871.4|4
1664164200000|2022-09-26 03:50:00|872.5|871.9|872.6|872|873|872.4|872.5|871.9|13
1664164500000|2022-09-26 03:55:00|872.9|871.9|872|871.4|872.9|872|871.9|871.3|9
1664164800000|2022-09-26 04:00:00|871.9|871.3|872.1|871.5|872.4|871.6|871.6|870.9|20
1664165100000|2022-09-26 04:05:00|872.2|871.6|872.3|871.7|872.4|871.7|872.1|871.4|0
1664165400000|2022-09-26 04:10:00|872.2|871.6|872.3|871.7|872.6|872|872.2|871.6|45
1664165700000|2022-09-26 04:15:00|872.4|871.8|871.9|870.9|873.5|872.9|871.6|870.9|25
1664166000000|2022-09-26 04:20:00|872|871|872.3|871.7|872.5|871.9|871.5|870.9|3
1664166300000|2022-09-26 04:25:00|872.7|871.6|872.8|872.2|872.9|872.2|872.2|871.6|7
1664166600000|2022-09-26 04:30:00|872.9|872.3|873.1|872.5|873.1|872.5|872.3|871.7|28
1664166900000|2022-09-26 04:35:00|873|872.4|873.1|872.1|873.2|872.5|872.3|871.6|5
1664167200000|2022-09-26 04:40:00|873.2|872.2|872.9|871.9|873.2|872.6|872.6|871.9|0
1664167500000|2022-09-26 04:45:00|873|872.4|873|872.4|873.1|872.5|873|872.4|2
1664167800000|2022-09-26 04:50:00|873.1|872.5|873.4|872.4|873.5|872.9|873.1|872.4|11
1664168100000|2022-09-26 04:55:00|873|872.5|872.1|871.1|873.1|872.5|871.8|871.1|15
1664168400000|2022-09-26 05:00:00|871.8|871.2|872.5|871.9|872.5|871.9|871.5|870.9|6
1664168700000|2022-09-26 05:05:00|||||||||4
1664169000000|2022-09-26 05:10:00|872.6|872|873.4|872.4|873.4|872.5|872.5|871.6|13
1664169300000|2022-09-26 05:15:00|873.3|872.7|873|872.4|873.4|872.8|872.5|871.6|7
1664169600000|2022-09-26 05:20:00|872.9|871.9|872.8|872.2|873.1|872.2|872.2|871.6|9
1664169900000|2022-09-26 05:25:00|872.7|872.1|873|872|873|872.4|872.6|871.9|8
1664170200000|2022-09-26 05:30:00|872.9|871.9|872.3|871.7|873|872.2|872.3|871.4|11
1664170500000|2022-09-26 05:35:00|872.1|871.5|871.8|871.2|872.4|871.8|871.5|870.9|22
1664170800000|2022-09-26 05:40:00|871.7|871.1|872.1|871.5|872.9|872.1|871.5|870.9|10
1664171100000|2022-09-26 05:45:00|872.2|871.2|872.9|871.9|873.4|872.8|871.6|870.9|26
1664171400000|2022-09-26 05:50:00|872.6|872|873|871.5|873.2|872.6|872.5|871.4|5
1664171700000|2022-09-26 05:55:00|872.7|871.7|871.9|870.9|873.4|872.4|871.6|870.9|22
1664172000000|2022-09-26 06:00:00|871.6|871|870.4|869.8|871.9|871|870.3|869.7|61
1664172300000|2022-09-26 06:05:00|870.7|869.7|871.2|870.6|871.9|871|870.4|869.7|12
1664172600000|2022-09-26 06:10:00|871.1|870.5|871.9|871.3|872.4|871.7|870.4|869.6|59
1664172900000|2022-09-26 06:15:00|872|871.4|872.6|872|873.2|872.6|872|871.4|26
1664173200000|2022-09-26 06:20:00|872.8|872.2|872.3|871.7|872.9|872.3|872.1|871.3|53
1664173500000|2022-09-26 06:25:00|872.4|871.8|872|871.4|872.4|871.8|871.7|871.1|15
1664173800000|2022-09-26 06:30:00|871.9|871.3|872|871.4|872.1|871.4|871.7|871.1|22
1664174100000|2022-09-26 06:35:00|872.1|871.5|872.8|872.2|873.1|872.4|871.6|870.8|45
1664174400000|2022-09-26 06:40:00|872.9|872.3|872.9|871.9|873.3|872.7|872.5|871.8|16
1664174700000|2022-09-26 06:45:00|872.8|871.8|873.1|872.1|873.6|872.7|872.5|871.8|12
1664175000000|2022-09-26 06:50:00|872.9|872.3|873.5|872.9|874|873.4|872.9|872.3|48
1664175300000|2022-09-26 06:55:00|873.6|873|873.7|873.1|874.1|873.4|873.5|872.8|20
1664175600000|2022-09-26 07:00:00|874.1|873.2|872.5|871.9|874.1|873.2|872|871.4|77
1664175900000|2022-09-26 07:05:00|872.4|871.8|873|872.4|874.4|873.7|872.3|871.6|53
1664176200000|2022-09-26 07:10:00|873.2|872.6|873|872.4|873.4|872.8|872.2|871.6|52
1664176500000|2022-09-26 07:15:00|873.1|872.1|873.4|872.8|873.4|872.8|872.8|872.1|40
1664176800000|2022-09-26 07:20:00|873.5|872.9|874.3|873.7|874.3|873.7|872.8|872.1|102
1664177100000|2022-09-26 07:25:00|874.4|873.8|875|874.4|875.9|875.3|874.4|873.8|54
1664177400000|2022-09-26 07:30:00|874.8|874.2|876|875.4|877.3|876.7|874.8|874.1|62
1664177700000|2022-09-26 07:35:00|876.2|875.6|875.3|874.7|876.6|875.9|875.2|874.4|25
1664178000000|2022-09-26 07:40:00|875.4|874.8|876.6|875.6|877.1|876.4|875.4|874.8|10
1664178300000|2022-09-26 07:45:00|876.9|875.9|877.1|876.1|877.8|877.2|876.5|875.5|40
1664178600000|2022-09-26 07:50:00|877|876.4|877.4|876.4|877.6|876.9|876.8|875.9|4
1664178900000|2022-09-26 07:55:00|877.5|876.5|876.6|875.6|877.6|876.7|875.5|874.6|62
1664179200000|2022-09-26 08:00:00|876.5|875.9|878|877.4|878|877.4|876.4|875.6|38
1664179500000|2022-09-26 08:05:00|878.1|877.5|878.9|877.9|879.2|878.6|877|876.3|66
1664179800000|2022-09-26 08:10:00|878.6|877.6|878.2|877.6|878.9|878.3|878.2|877.6|13
1664180100000|2022-09-26 08:15:00|878|877|874.8|874.2|878|877|874.8|873.4|65
1664180400000|2022-09-26 08:20:00|874.9|874.3|876|875.4|876.9|875.9|874.8|873.9|29
1664180700000|2022-09-26 08:25:00|875.8|875.2|876.6|875.6|877.1|876.4|875.8|875.1|34
1664181000000|2022-09-26 08:30:00|876.3|875.7|877.7|876.2|878.4|877.4|875.7|874.7|36
1664181300000|2022-09-26 08:35:00|877.4|876.4|875.8|875.2|877.5|876.6|875.8|875.1|14
1664181600000|2022-09-26 08:40:00|875.7|875.1|874.8|874.2|875.8|875.2|874|873.3|20
1664181900000|2022-09-26 08:45:00|874.9|874.3|874.5|873.9|875.6|874.8|873.2|872.6|60
1664182200000|2022-09-26 08:50:00|874.4|873.4|874.3|873.7|874.6|873.7|873.4|872.6|11
1664182500000|2022-09-26 08:55:00|874.5|873.9|874.3|873.7|875.4|874.7|874.2|873.4|21
1664182800000|2022-09-26 09:00:00|874.2|873.6|874.6|874|874.6|874|873.9|873.3|82
1664183100000|2022-09-26 09:05:00|874.5|873.9|874.1|873.5|874.7|873.9|873.3|872.7|14
1664183400000|2022-09-26 09:10:00|874.7|873.7|876.6|876|877.7|876.8|874.2|873.6|100
1664183700000|2022-09-26 09:15:00|877|876.3|876.1|875.5|877.1|876.3|875.9|875.1|34
1664184000000|2022-09-26 09:20:00|876.2|875.2|877.2|876.2|877.5|876.7|875.8|875.1|17
1664184300000|2022-09-26 09:25:00|877.3|875.8|875.4|874.4|877.3|876.3|875.3|874.4|10
1664184600000|2022-09-26 09:30:00|875.1|874.5|874.4|873.8|875.2|874.5|873.3|872.7|21
1664184900000|2022-09-26 09:35:00|874.7|873.7|874.2|873.6|875|874.4|874.2|873.6|24
1664185200000|2022-09-26 09:40:00|874.1|873.5|874.2|873.2|874.3|873.7|873.5|872.9|63
1664185500000|2022-09-26 09:45:00|873.9|873.3|874.4|873.8|874.7|874|873.6|872.7|17
1664185800000|2022-09-26 09:50:00|874.6|874|873.7|872.7|874.7|874|873.3|872.7|42
1664186100000|2022-09-26 09:55:00|873.6|873|872.3|871.7|873.7|873|872.3|871.7|52
1664186400000|2022-09-26 10:00:00|872.2|871.6|872.2|871.6|872.2|871.6|871.8|871.2|46
1664186700000|2022-09-26 10:05:00|872.1|871.5|872.6|872|873.1|872.5|871.8|871.2|38
1664187000000|2022-09-26 10:10:00|872.8|872.2|872.8|872.2|873|872.3|872|871.4|20
1664187300000|2022-09-26 10:15:00|872.6|872|873|872.4|873.5|872.9|872.6|871.9|41
1664187600000|2022-09-26 10:20:00|873.1|872.5|873.3|872.7|873.7|873|873|872.3|27
1664187900000|2022-09-26 10:25:00|873.4|872.4|873.7|872.7|873.7|872.9|873|872.3|22
1664188200000|2022-09-26 10:30:00|873.6|872.6|874.6|874|874.8|874.2|873.3|872.6|95
1664188500000|2022-09-26 10:35:00|874.7|874.1|874|873.4|874.7|874.1|873.5|872.8|31
1664188800000|2022-09-26 10:40:00|874.3|873.3|874.5|873.5|874.7|874|874.1|873.3|25
1664189100000|2022-09-26 10:45:00|874.2|873.6|874.3|873.3|874.6|873.8|873.5|872.9|24
1664189400000|2022-09-26 10:50:00|874.4|873.4|873.3|872.7|874.4|873.7|873.1|872.4|75
1664189700000|2022-09-26 10:55:00|873.4|872.8|871.9|871.3|873.6|873|871.9|871.3|37
1664190000000|2022-09-26 11:00:00|871.8|871.2|872.5|871.9|872.6|872|871.4|870.6|35
1664190300000|2022-09-26 11:05:00|872.8|872.2|873.3|872.7|873.6|872.9|872.8|872.2|25
1664190600000|2022-09-26 11:10:00|873.5|872.5|872.7|872.1|873.6|873|872.5|871.8|32
1664190900000|2022-09-26 11:15:00|873|872|872.6|872|873.1|872.5|872.4|871.8|34
1664191200000|2022-09-26 11:20:00|872.8|872.2|871.9|871.3|872.8|872.2|871.8|871.2|56
1664191500000|2022-09-26 11:25:00|871.6|871|871.5|870.9|871.8|871.1|871.1|870.5|47
1664191800000|2022-09-26 11:30:00|871.6|871|873.5|872.9|873.5|872.9|871.5|870.9|48
1664192100000|2022-09-26 11:35:00|873.8|872.8|872.8|871.3|873.9|873.3|872.3|871|37
1664192400000|2022-09-26 11:40:00|872.6|871.6|872.4|871.8|872.7|871.8|871.8|870.9|9
1664192700000|2022-09-26 11:45:00|872.5|871.9|871.6|871|872.6|872|871.3|870.6|32
1664193000000|2022-09-26 11:50:00|871.7|871.1|871.8|871.2|872.1|871.5|871.7|871.1|27
1664193300000|2022-09-26 11:55:00|872.1|871.5|872.5|871.9|872.6|872|871.9|871.3|50
1664193600000|2022-09-26 12:00:00|872.4|871.8|872.5|871.9|873.4|872.5|872.4|871.8|37
1664193900000|2022-09-26 12:05:00|872.4|871.8|867.6|867|873|872.4|866.3|865.7|247
1664194200000|2022-09-26 12:10:00|866.8|866.2|868.3|867.7|868.6|868|866.6|865.9|106
1664194500000|2022-09-26 12:15:00|868.6|867.6|867.6|867|868.9|868|867.4|866.8|93
1664194800000|2022-09-26 12:20:00|867.7|867.1|868.5|867.9|868.9|868.2|867.7|867.1|100
1664195100000|2022-09-26 12:25:00|868.6|868|869.1|868.5|869.1|868.5|868.4|867.8|61
1664195400000|2022-09-26 12:30:00|869.3|868.7|871.5|870.5|873.1|872.5|869.2|868.6|164
1664195700000|2022-09-26 12:35:00|871.8|870.3|874.5|873.5|875.7|874.4|871.2|870.3|95
1664196000000|2022-09-26 12:40:00|874.1|873.3|877.9|877.3|879.4|878.7|873.4|872.6|230
1664199000000|2022-09-26 13:30:00|877.3|876.3|881.3|880.7|884.7|884.1|875.2|874.6|1856
1664199300000|2022-09-26 13:35:00|881.4|880.8|882.2|881.6|887|886.4|881.3|880.7|1110
1664199600000|2022-09-26 13:40:00|882.3|881.7|885.2|884.6|885.9|885.3|879.6|879|1038
1664199900000|2022-09-26 13:45:00|885.4|884.8|885.2|884.6|886.6|886|882.7|882.1|733
1664200200000|2022-09-26 13:50:00|885.4|884.8|886.7|886.1|886.9|886.3|883.5|882.9|735
1664200500000|2022-09-26 13:55:00|886.5|885.9|884.8|884.2|887.8|887.2|884|883.4|526
1664200800000|2022-09-26 14:00:00|884.9|884.3|885|884.4|886.2|885.6|881.7|881.1|548
1664201100000|2022-09-26 14:05:00|885.1|884.5|886.5|885.9|887.1|886.5|883.3|882.7|503
1664201400000|2022-09-26 14:10:00|886.2|885.6|880|879.4|886.2|885.6|880|879.4|492
1664201700000|2022-09-26 14:15:00|880.3|879.7|878.4|877.8|882.2|881.6|878.4|877.8|410
1664202000000|2022-09-26 14:20:00|878.5|877.9|879.9|879.3|881|880.4|878.4|877.8|319
1664202300000|2022-09-26 14:25:00|880|879.4|882|881.4|883.9|883.3|879.9|879.3|343
1664202600000|2022-09-26 14:30:00|882.1|881.5|881.7|881.1|884.1|883.5|881|880.4|330
1664202900000|2022-09-26 14:35:00|882.1|881.5|885.7|885.1|885.7|885.1|879.7|879.1|346
1664203200000|2022-09-26 14:40:00|885.8|885.2|877.8|877.2|887|886.4|877.5|876.9|413
1664203500000|2022-09-26 14:45:00|877.7|877.1|881.7|881.1|882|881.4|877.5|876.9|293
1664203800000|2022-09-26 14:50:00|881.8|881.2|879.8|879.2|881.8|881.2|879.6|879|371
1664204100000|2022-09-26 14:55:00|879.9|879.3|879.1|878.5|881.3|880.7|879|878.4|202
1664204400000|2022-09-26 15:00:00|879.2|878.6|881.9|881.3|883.9|883.3|879|878.4|379
1664204700000|2022-09-26 15:05:00|882|881.4|876.4|875.8|882.1|881.5|875.7|875.1|388
1664205000000|2022-09-26 15:10:00|876.2|875.6|874.6|874|876.5|875.9|873.4|872.8|496
1664205300000|2022-09-26 15:15:00|874.8|874.2|875.5|874.9|876.1|875.5|873.5|872.9|293
1664205600000|2022-09-26 15:20:00|875.7|875.1|874.8|874.2|877|876.4|873.1|872.5|407
1664205900000|2022-09-26 15:25:00|874.5|873.9|877.1|876.5|877.3|876.7|873.7|873.1|384
1664206200000|2022-09-26 15:30:00|877.2|876.6|871.8|871.2|877.9|877.3|871.8|871.2|383
1664206500000|2022-09-26 15:35:00|871.9|871.3|874.3|873.7|874.5|873.9|870.5|869.9|519
1664206800000|2022-09-26 15:40:00|874.1|873.5|872.4|871.8|875.7|875.1|871.5|870.9|499
1664207100000|2022-09-26 15:45:00|872.2|871.6|872.9|872.3|874.3|873.7|870.9|870.3|449
1664207400000|2022-09-26 15:50:00|873.3|872.7|872.6|872|874.3|873.7|871.5|870.9|262
1664207700000|2022-09-26 15:55:00|872.5|871.9|871.2|870.6|873|872.4|871.1|870.5|199
1664208000000|2022-09-26 16:00:00|871.1|870.5|872.2|871.6|873.9|873.3|871.1|870.5|253
1664208300000|2022-09-26 16:05:00|872.1|871.5|871.5|870.9|873.3|872.7|871.5|870.9|107
1664208600000|2022-09-26 16:10:00|871.4|870.8|871.8|871.2|872|871.4|870.5|869.9|269
1664208900000|2022-09-26 16:15:00|871.6|871|870.5|869.9|871.6|871|870|869.4|197
1664209200000|2022-09-26 16:20:00|870.4|869.8|871|870.4|871.7|871.1|869.7|869.1|174
1664209500000|2022-09-26 16:25:00|871.2|870.6|871.2|870.6|872|871.4|870.2|869.6|179
1664209800000|2022-09-26 16:30:00|871.1|870.5|868.2|867.6|871.2|870.6|868|867.4|228
1664210100000|2022-09-26 16:35:00|868.3|867.7|867.4|866.8|868.7|868.1|867|866.4|282
1664210400000|2022-09-26 16:40:00|867.3|866.7|869.5|868.9|869.5|868.9|867.3|866.7|225
1664210700000|2022-09-26 16:45:00|869.4|868.8|867.6|867|870.5|869.9|867.3|866.7|316
1664211000000|2022-09-26 16:50:00|867.5|866.9|868.2|867.6|868.5|867.9|867|866.4|213
1664211300000|2022-09-26 16:55:00|868.3|867.7|869.2|868.6|870.1|869.4|867.7|867.1|250
1664211600000|2022-09-26 17:00:00|869.3|868.7|868.5|867.9|869.5|868.9|867.5|866.9|192
1664211900000|2022-09-26 17:05:00|868.6|868|868.4|867.8|869.6|869|868.4|867.8|209
1664212200000|2022-09-26 17:10:00|868.3|867.7|867|866.4|868.3|867.7|866.6|866|294
1664212500000|2022-09-26 17:15:00|866.9|866.3|862.8|862.2|867.4|866.8|861.3|860.7|533
1664212800000|2022-09-26 17:20:00|863.1|862.5|860.2|859.6|863.1|862.5|858.9|858.3|570
1664213100000|2022-09-26 17:25:00|860.1|859.5|863.5|862.9|864.1|863.5|860.1|859.5|516
1664213400000|2022-09-26 17:30:00|863.4|862.8|862.1|861.5|863.4|862.8|861.3|860.7|307
1664213700000|2022-09-26 17:35:00|862|861.4|861.3|860.7|862.8|862.2|861.3|860.7|398
1664214000000|2022-09-26 17:40:00|861.2|860.6|860.2|859.6|861.7|861.1|860|859.4|359
1664214300000|2022-09-26 17:45:00|860.3|859.7|861.2|860.6|861.5|860.9|859.7|859.1|555
1664214600000|2022-09-26 17:50:00|861.7|861.1|861.5|860.9|862.3|861.7|860.7|860.1|248
1664214900000|2022-09-26 17:55:00|861.2|860.6|861.7|861.1|862.7|862.1|861.1|860.5|375
1664215200000|2022-09-26 18:00:00|861.5|860.9|863.1|862.5|864|863.4|861.4|860.8|404
1664215500000|2022-09-26 18:05:00|863.2|862.6|862.9|862.3|864.3|863.7|862.1|861.5|466
1664215800000|2022-09-26 18:10:00|862.8|862.2|861.7|861.1|864.8|864.2|861.7|861.1|1142
1664216100000|2022-09-26 18:15:00|861.8|861.2|863.1|861.6|864|863.4|861.5|860.9|362
1664236800000|2022-09-27 00:00:00|862.5|861.5|868.4|867.8|868.7|867.8|862.5|861.5|121
1664237100000|2022-09-27 00:05:00|868.3|867.7|869.1|868.5|870.6|870|867.6|867|172
1664237400000|2022-09-27 00:10:00|869.7|868.7|870.2|869.2|870.2|869.5|868.7|868.1|53
1664237700000|2022-09-27 00:15:00|869.8|869.1|870.1|869.5|870.5|869.8|869.1|868.2|76
1664238000000|2022-09-27 00:20:00|870.3|869.3|871.7|871.1|871.7|871.1|870.1|869.3|142
1664238300000|2022-09-27 00:25:00|871.9|871.3|871.3|870.7|873.8|873.2|871.3|870.6|120
1664238600000|2022-09-27 00:30:00|871.4|870.8|871.6|870.6|872|871.2|870.7|869.9|44
1664238900000|2022-09-27 00:35:00|871.7|870.7|871.1|870.5|871.7|870.9|870.8|870.1|21
1664239200000|2022-09-27 00:40:00|871.2|870.6|871|870|871.4|870.7|870.4|869.6|61
1664239500000|2022-09-27 00:45:00|870.9|870.3|872.9|872.3|873|872.3|870.9|870.2|18
1664239800000|2022-09-27 00:50:00|872.8|872.2|873.4|872.8|873.4|872.8|872.6|871.9|21
1664240100000|2022-09-27 00:55:00|873.1|872.5|873.2|872.6|873.5|872.7|873.1|872.2|27
1664240400000|2022-09-27 01:00:00|873.4|872.8|872.9|872.3|874.6|874|872.4|871.7|71
1664240700000|2022-09-27 01:05:00|872.8|872.2|871.7|871.1|873.3|872.3|871.4|870.5|11
1664241000000|2022-09-27 01:10:00|871.9|871.3|873.4|872.8|873.9|873.3|871.7|871.1|25
1664241300000|2022-09-27 01:15:00|873.5|872.9|872.2|871.2|873.6|873|871.3|870.7|28
1664241600000|2022-09-27 01:20:00|871.9|871.3|871.8|871.2|872.5|871.8|871.4|870.7|8
1664241900000|2022-09-27 01:25:00|871.9|871.3|872.1|871.5|872.4|871.8|871.4|870.8|14
1664242200000|2022-09-27 01:30:00|872.2|871.6|872.4|871.4|872.9|872.3|871.9|871|244
1664242500000|2022-09-27 01:35:00|872.8|871.3|872.1|871.1|873.1|871.9|872.1|871|3
1664242800000|2022-09-27 01:40:00|872.3|871.5|871.1|870.1|872.8|871.6|870.6|869.9|14
1664243100000|2022-09-27 01:45:00|870.8|870.2|870.2|869.6|871.2|870.5|869.7|869.1|15
1664243400000|2022-09-27 01:50:00|870.3|869.7|870.9|870.3|871.4|870.7|870.3|869.7|9
1664243700000|2022-09-27 01:55:00|871.1|870.5|871.7|871.1|872.2|871.5|870.3|869.3|626
1664244000000|2022-09-27 02:00:00|871.3|870.7|871.8|871.2|871.8|871.2|871.2|870.6|5
1664244300000|2022-09-27 02:05:00|871.7|871.1|871.8|870.8|872.3|871.4|871.5|870.4|7
1664244600000|2022-09-27 02:10:00|871.5|870.5|871.7|871.1|871.8|871.1|871.1|870.4|1
1664244900000|2022-09-27 02:15:00|871.9|871.3|872|871.4|872.2|871.4|871.6|870.7|2
1664245200000|2022-09-27 02:20:00|871.9|871.3|871.3|870.7|872.3|871.3|871.2|870.5|3
1664245500000|2022-09-27 02:25:00|871.4|870.8|871.7|871.1|871.8|871.1|871.4|870.7|2
1664245800000|2022-09-27 02:30:00|871.4|870.8|870.2|869.6|871.8|871.1|870.2|869.6|14
1664246100000|2022-09-27 02:35:00|870.1|869.5|869.7|869.1|870.3|869.5|869.4|868.8|6
1664246400000|2022-09-27 02:40:00|869.6|869|870.4|869.8|870.4|869.8|869.2|868.5|11
1664246700000|2022-09-27 02:45:00|870.3|869.7|870.2|869.6|870.6|869.8|870.1|869.5|6
1664247000000|2022-09-27 02:50:00|869.9|869.2|870.2|869.2|870.5|869.6|869.9|869|6
1664247300000|2022-09-27 02:55:00|870.5|869.6|871.2|870.6|871.8|870.9|870.4|869.5|2
1664247600000|2022-09-27 03:00:00|871.3|870.7|870.7|870.1|871.9|871.2|870.7|870.1|12
1664247900000|2022-09-27 03:05:00|870.5|869.9|870.2|869.2|871.1|870.1|869.9|869|5
1664248200000|2022-09-27 03:10:00|870.3|869.3|870.9|870.3|871.2|870.3|870.2|869.2|2
1664248500000|2022-09-27 03:15:00|870.8|870.2|871.2|870.2|871.4|870.3|870.4|869.6|1
1664248800000|2022-09-27 03:20:00|871.5|870.5|871.4|869.9|871.5|870.5|871.2|869.8|2
1664249100000|2022-09-27 03:25:00|871.3|869.8|871.2|870.6|871.4|870.7|871|869.8|1
1664249400000|2022-09-27 03:30:00|871.3|870.7|871.2|870.6|871.3|870.7|870.8|870.2|4
1664249700000|2022-09-27 03:35:00|871.3|870.7|871.3|870.7|871.3|870.7|871.2|870.3|3
1664250000000|2022-09-27 03:40:00|871.2|870.2|871.2|870.6|871.3|870.6|871.2|870.2|4
1664250300000|2022-09-27 03:45:00|871.3|870.3|871.3|870.7|871.3|870.7|870.8|870.2|1
1664250600000|2022-09-27 03:50:00|871.2|870.6|871.2|870.2|871.5|870.8|871.1|870.2|3
1664250900000|2022-09-27 03:55:00|870.9|870.3|871.2|870.2|871.3|870.3|870.9|870.2|0
1664251200000|2022-09-27 04:00:00|871.4|870.6|871.2|870.6|871.4|870.8|871.2|870.6|2
1664251500000|2022-09-27 04:05:00|871.3|870.3|870.9|870.3|871.3|870.4|870.9|870.2|1
1664251800000|2022-09-27 04:10:00|871|870.4|871.7|871.1|871.8|871.1|871|870.4|3
1664252100000|2022-09-27 04:15:00|871.8|871.2|873.7|872.7|874.2|873.6|871.8|871.2|45
1664252400000|2022-09-27 04:20:00|873.2|872.6|873.8|872.8|873.8|872.8|872.5|871.9|4
1664252700000|2022-09-27 04:25:00|874.2|872.7|873.7|872.7|874.2|873|873.3|872.5|3
1664253000000|2022-09-27 04:30:00|873.8|872.8|871.9|871.3|873.8|872.8|871.5|870.9|20
1664253300000|2022-09-27 04:35:00|872|871|871.2|870.6|872|871.3|871.1|870.2|2
1664253600000|2022-09-27 04:40:00|871.3|870.7|871.4|870.8|871.7|871.1|871.3|870.7|11
1664253900000|2022-09-27 04:45:00|871.1|870.5|871.4|870.8|871.5|870.9|871|870.4|5
1664254200000|2022-09-27 04:50:00|871.5|870.9|871.8|871.2|872.2|871.6|871.5|870.9|25
1664254500000|2022-09-27 04:55:00|872|871.4|872|871.4|872.2|871.6|871.8|871.2|4
1664254800000|2022-09-27 05:00:00|871.9|871.3|872.9|872.3|872.9|872.3|871.9|871.3|7
1664255100000|2022-09-27 05:05:00|873|872|872.2|871.6|873.3|872.6|872.1|871.5|3
1664255400000|2022-09-27 05:10:00|871.9|871.3|872.3|871.7|872.5|871.9|871.8|871.2|6
1664255700000|2022-09-27 05:15:00|872.2|871.6|872|871.4|872.5|871.9|871.8|871.2|3
1664256000000|2022-09-27 05:20:00|872.1|871.5|871.9|871.3|872.2|871.6|871.9|871.3|41
1664256300000|2022-09-27 05:25:00|871.8|871.2|872.3|871.7|872.3|871.7|871.8|871.1|14
1664256600000|2022-09-27 05:30:00|872.5|871.9|872.9|872.3|873.5|872.8|872.5|871.9|10
1664256900000|2022-09-27 05:35:00|873.2|872.2|873.4|872.8|874.7|874.1|873.2|872.2|71
1664257200000|2022-09-27 05:40:00|873.6|873|874.5|873.5|874.8|874|873.6|873|10
1664257500000|2022-09-27 05:45:00|874.6|873.1|875.5|874.9|875.6|875|874.4|873.1|59
1664257800000|2022-09-27 05:50:00|875.6|875|875.5|874.9|875.8|875.2|875.3|874.7|9
1664258100000|2022-09-27 05:55:00|875.7|875.1|876.2|875.6|876.3|875.6|875.6|875|162
1664258400000|2022-09-27 06:00:00|875.9|875.3|875.1|874.5|876|875.3|874.8|874.2|26
1664258700000|2022-09-27 06:05:00|875|874.4|874.3|873.3|875.6|875|873.9|873.3|28
1664259000000|2022-09-27 06:10:00|874.2|873.6|873.7|873.1|874.2|873.6|873.1|872.5|23
1664259300000|2022-09-27 06:15:00|873.8|872.8|874.7|874.1|874.8|874.2|873.5|872.8|14
1664259600000|2022-09-27 06:20:00|874.8|874.2|876|875.4|876.2|875.6|874.7|874.1|49
1664259900000|2022-09-27 06:25:00|876.3|875.3|877.7|877.1|877.8|877.2|876|875.2|47
1664260200000|2022-09-27 06:30:00|877.8|877.2|877.4|876.8|878.5|877.9|876.9|876|67
1664260500000|2022-09-27 06:35:00|877.5|876.9|877.2|876.6|878.2|877.6|876.9|876.2|36
1664260800000|2022-09-27 06:40:00|876.9|876.3|876.4|875.8|877.3|876.4|876.3|875.5|22
1664261100000|2022-09-27 06:45:00|876.5|875.9|875.6|875|876.6|876|875.3|874.7|16
1664261400000|2022-09-27 06:50:00|875.7|875.1|876.5|875.5|877.5|876.8|875.7|875.1|29
1664261700000|2022-09-27 06:55:00|876.3|875.7|878.1|877.5|878.1|877.5|876.1|875.5|33
1664262000000|2022-09-27 07:00:00|878.2|877.6|876.1|875.5|878.8|878.1|875.6|875|46
1664262300000|2022-09-27 07:05:00|875.7|875.1|875.7|875.1|876.3|875.7|874.8|874.2|76
1664262600000|2022-09-27 07:10:00|875.8|875.2|875.1|874.5|875.8|875.2|875|874.4|16
1664262900000|2022-09-27 07:15:00|875.2|874.6|875.7|875.1|875.8|875.1|875.2|874.5|20
1664263200000|2022-09-27 07:20:00|875.6|875|875.7|875.1|876.3|875.6|875.2|874.5|103
1664263500000|2022-09-27 07:25:00|875.6|875|875.7|875.1|875.9|875.3|874.9|874.3|270
1664263800000|2022-09-27 07:30:00|875.8|875.2|874.9|874.3|876.8|876.1|874.9|874.3|121
1664264100000|2022-09-27 07:35:00|875.1|874.5|874.7|874.1|876.7|876.1|874.4|873.8|143
1664264400000|2022-09-27 07:40:00|874.8|874.2|875.4|874.8|875.5|874.8|874.7|873.8|58
1664264700000|2022-09-27 07:45:00|875.5|874.5|875.4|874.8|876|875.3|875.2|874.5|6
1664265000000|2022-09-27 07:50:00|875.6|875|874.8|873.8|875.6|875|874.4|873.7|5
1664265300000|2022-09-27 07:55:00|874.6|874|875.5|874.9|875.6|875|874.1|873.5|23
1664265600000|2022-09-27 08:00:00|875.4|874.8|874.1|873.5|875.6|874.8|874.1|873.5|41
1664265900000|2022-09-27 08:05:00|873.8|873.2|872.5|871.9|874.1|873.3|872|871.3|97
1664266200000|2022-09-27 08:10:00|872.6|871.6|872.7|872.1|872.9|872.3|872|871.3|32
1664266500000|2022-09-27 08:15:00|872.8|872.2|872.7|872.1|872.9|872.3|871.9|871.3|34
1664266800000|2022-09-27 08:20:00|872.6|872|873.2|872.6|874.5|873.9|872.6|872|102
1664267100000|2022-09-27 08:25:00|873.3|872.7|872.5|871.9|873.5|872.9|872.3|871.7|70
1664267400000|2022-09-27 08:30:00|872.4|871.8|872.3|871.7|873.1|872.5|871.8|871.2|57
1664267700000|2022-09-27 08:35:00|872.6|871.6|871.4|870.8|872.7|872.1|871.2|870.5|24
1664268000000|2022-09-27 08:40:00|871.5|870.9|871.6|871|871.8|871.2|871.1|870.5|24
1664268300000|2022-09-27 08:45:00|871.3|870.7|871.8|871.2|871.8|871.2|870.6|870|24
1664268600000|2022-09-27 08:50:00|871.7|871.1|871.4|870.8|872.5|871.9|870.9|870.2|23
1664268900000|2022-09-27 08:55:00|871.8|871|871.4|870.8|871.8|871.1|871.4|870.8|10
1664269200000|2022-09-27 09:00:00|871.8|870.9|872.3|871.7|872.8|872.2|871.4|870.8|42
1664269500000|2022-09-27 09:05:00|872.4|871.8|873|872.4|873.3|872.7|872.4|871.8|36
1664269800000|2022-09-27 09:10:00|873.1|872.5|873.1|872.5|873.4|872.8|872.9|872.3|17
1664270100000|2022-09-27 09:15:00|872.9|872.3|874.7|874.1|874.7|874.1|872.7|872.1|88
1664270400000|2022-09-27 09:20:00|874.8|874.2|873.7|873.1|875.2|874.6|873.7|873.1|62
1664270700000|2022-09-27 09:25:00|873.6|873|873.6|873|874.2|873.5|873.1|872.5|14
1664271000000|2022-09-27 09:30:00|873.8|873.2|872.7|872.1|874.5|873.8|872.4|871.8|23
1664271300000|2022-09-27 09:35:00|872.8|872.2|874.2|873.6|874.2|873.6|872.6|872|11
1664271600000|2022-09-27 09:40:00|874.1|873.5|874.3|873.7|874.9|874.3|873.9|873.3|26
1664271900000|2022-09-27 09:45:00|874.4|873.8|874.5|873.5|874.6|873.8|873.8|873.2|8
1664272200000|2022-09-27 09:50:00|874.6|873.6|873|872|874.6|873.6|872.4|871.6|29
1664272500000|2022-09-27 09:55:00|872.8|871.8|872.9|872.3|873|872.4|871.7|870.8|15
1664272800000|2022-09-27 10:00:00|873.3|872.6|872.6|872|873.6|873|872.4|871.7|14
1664273100000|2022-09-27 10:05:00|872.4|871.8|872.8|871.8|873.3|872.6|872.4|871.7|6
1664273400000|2022-09-27 10:10:00|873|872|872.7|872.1|873.3|872.6|872.2|871.6|32
1664273700000|2022-09-27 10:15:00|872.8|872.2|873.6|873|873.6|873|872.7|872.1|9
1664274000000|2022-09-27 10:20:00|875.1|874.1|874.4|873.8|875.1|874.5|874.4|873.7|39
1664274300000|2022-09-27 10:25:00|874.5|873.9|875.2|874.6|875.5|874.9|874.5|873.9|31
1664274600000|2022-09-27 10:30:00|875.1|874.5|877.1|876.5|877.2|876.6|874.5|873.9|78
1664274900000|2022-09-27 10:35:00|877.2|876.6|876.6|876|877.2|876.6|875.8|874.9|23
1664275200000|2022-09-27 10:40:00|876.9|875.9|875.9|874.9|876.9|876|875.6|874.9|22
1664275500000|2022-09-27 10:45:00|876|875|876.2|875.2|876.4|875.8|875.6|874.7|16
1664275800000|2022-09-27 10:50:00|876.1|875.5|876.1|875.5|876.4|875.8|875.6|874.5|13
1664276100000|2022-09-27 10:55:00|876|875.4|874.5|873.9|876|875.4|874.5|873.9|38
1664276400000|2022-09-27 11:00:00|874.1|873.5|873.7|873.1|874.7|874.1|873.6|873|36
1664276700000|2022-09-27 11:05:00|873.8|873.2|875.4|874.8|875.7|875.1|873.6|873|54
1664277000000|2022-09-27 11:10:00|875.5|874.9|875.5|874.9|875.9|875.3|875.1|874.4|19
1664277300000|2022-09-27 11:15:00|875.4|874.8|875.7|875.1|876.1|875.5|875.1|874.5|73
1664277600000|2022-09-27 11:20:00|875.8|874.8|875.9|875.3|876|875.4|875.3|874.7|73
1664277900000|2022-09-27 11:25:00|875.7|875.1|876.1|875.5|876.4|875.8|875.7|875.1|18
1664278200000|2022-09-27 11:30:00|875.9|875.3|875.5|874.9|875.9|875.3|875.5|874.9|39
1664278500000|2022-09-27 11:35:00|875.6|875|875.6|875|875.7|875.1|875.5|874.9|16
1664278800000|2022-09-27 11:40:00|875.5|874.9|876.5|875.9|876.6|876|875.2|874.6|33
1664279100000|2022-09-27 11:45:00|876.4|875.8|878.5|877.9|879.9|879.3|876.4|875.7|206
1664279400000|2022-09-27 11:50:00|878.7|877.7|877.5|876.9|878.7|877.8|877.3|876.7|43
1664279700000|2022-09-27 11:55:00|877.9|876.8|877.7|877.1|877.9|877.1|877|876.4|27
1664280000000|2022-09-27 12:00:00|877.6|877|877.7|877.1|877.9|877.3|877.2|876.6|44
1664280300000|2022-09-27 12:05:00|877.8|877.2|878.1|877.5|878.5|877.9|877.7|877.1|36
1664280600000|2022-09-27 12:10:00|878.2|877.6|879.8|879.2|880.6|879.9|877.4|876.8|66
1664280900000|2022-09-27 12:15:00|879.9|879.3|880.9|880.3|881.8|881.2|879.8|879.2|116
1664281200000|2022-09-27 12:20:00|881|880.4|881.5|880.9|881.7|881.1|880.4|879.8|95
1664281500000|2022-09-27 12:25:00|881.7|881.1|882.4|881.8|882.5|881.9|881.3|880.6|174
1664281800000|2022-09-27 12:30:00|882.5|881.9|881.5|880.9|882.6|882|880.5|879.8|97
1664282100000|2022-09-27 12:35:00|881.4|880.8|882.8|882.2|882.8|882.2|881.3|880.6|56
1664282400000|2022-09-27 12:40:00|882.9|882.3|883.3|882.3|883.3|882.6|881.7|881.1|183
1664285400000|2022-09-27 13:30:00|881.1|880.5|882.6|882|883.4|882.8|878.5|877.9|1619
1664285700000|2022-09-27 13:35:00|882.5|881.9|879.9|879.3|882.6|882|877.4|876.8|597
1664286000000|2022-09-27 13:40:00|879.7|879.1|879.8|879.2|880.7|880.1|878.2|877.6|496
1664286300000|2022-09-27 13:45:00|879.9|879.3|876.9|876.3|879.9|879.3|876.8|876.2|417
1664286600000|2022-09-27 13:50:00|877|876.4|878.5|877.9|878.8|878.2|876.8|876.2|262
1664286900000|2022-09-27 13:55:00|878.4|877.8|880.8|880.2|881.1|880.5|878.4|877.8|368
1664287200000|2022-09-27 14:00:00|880.9|880.3|879.7|879.1|884.4|883.8|878.3|877.7|721
1664287500000|2022-09-27 14:05:00|879.5|878.9|879.9|879.3|882.4|881.8|878.4|877.8|281
1664287800000|2022-09-27 14:10:00|879.8|879.2|884.4|883.8|884.7|884.1|879.2|878.6|271
1664288100000|2022-09-27 14:15:00|883.8|883.2|883.1|882.5|884.6|884|881.9|881.3|538
1664288400000|2022-09-27 14:20:00|883.3|882.7|880.8|880.2|883.6|883|880.7|880.1|674
1664288700000|2022-09-27 14:25:00|880.7|880.1|882.7|882.1|883.4|882.8|880.7|880.1|287
1664289000000|2022-09-27 14:30:00|882.8|882.2|894.7|894.1|898.9|898.3|882.8|882.2|1861
1664289300000|2022-09-27 14:35:00|894.9|894.3|895.3|894.7|897.8|897.2|894.1|893.5|986
1664289600000|2022-09-27 14:40:00|895.5|894.9|892.6|892|896.3|895.7|891.6|891|763
1664289900000|2022-09-27 14:45:00|892.8|892.2|890.8|890.2|893.1|892.5|890.3|889.7|343
1664290200000|2022-09-27 14:50:00|890.6|890|891.6|891|892|891.4|889.9|889.3|526
1664290500000|2022-09-27 14:55:00|891.5|890.9|891.2|890.6|892.4|891.8|890.3|889.7|232
1664290800000|2022-09-27 15:00:00|891.3|890.7|889.8|889.2|892|891.4|887.5|886.9|494
1664291100000|2022-09-27 15:05:00|890.1|889.5|886.5|885.9|890.4|889.8|886.5|885.9|415
1664291400000|2022-09-27 15:10:00|886.4|885.8|884.4|883.8|886.7|886.1|884.4|883.8|375
1664291700000|2022-09-27 15:15:00|884.9|884.3|884.7|884.1|887|886.4|883.9|883.3|420
1664292000000|2022-09-27 15:20:00|884.4|883.8|886.6|886|888.1|887.5|884.4|883.8|204
1664292300000|2022-09-27 15:25:00|886.5|885.9|883.2|882.6|887.4|886.8|883.2|882.6|309
1664292600000|2022-09-27 15:30:00|883|882.4|884.1|883.5|885.4|884.8|882.6|882|267
1664292900000|2022-09-27 15:35:00|884|883.4|884.9|884.3|887.1|886.5|883.7|883.1|275
1664293200000|2022-09-27 15:40:00|884.7|884.1|888.9|888.3|889.4|888.8|884.6|884|256
1664293500000|2022-09-27 15:45:00|888.8|888.2|888.5|887.9|888.9|888.3|886.9|886.3|181
1664293800000|2022-09-27 15:50:00|888.4|887.8|888.2|887.6|889.6|889|887.9|887.3|253
1664294100000|2022-09-27 15:55:00|888.1|887.5|887.4|886.8|888.9|888.3|886.7|886.1|265
1664294400000|2022-09-27 16:00:00|887.3|886.7|887.4|886.8|888.5|887.9|887|886.4|194
1664294700000|2022-09-27 16:05:00|887.3|886.7|881.5|880.9|887.3|886.7|881.2|880.6|545
1664295000000|2022-09-27 16:10:00|881.4|880.8|878.6|878|881.6|881|877.8|877.2|685
1664295300000|2022-09-27 16:15:00|878.5|877.9|880.9|880.3|881.8|881.2|878.2|877.6|306
1664295600000|2022-09-27 16:20:00|880.6|880|882.8|882.2|883.1|882.5|880|879.4|267
1664295900000|2022-09-27 16:25:00|882.6|882|884.1|883.5|884.4|883.8|881.4|880.8|202
1664296200000|2022-09-27 16:30:00|884.2|883.6|884|883.4|884.3|883.7|882.5|881.9|135
1664296500000|2022-09-27 16:35:00|884.1|883.5|883.5|882.9|884.5|883.9|882.6|882|168
1664296800000|2022-09-27 16:40:00|883.9|883.3|882.9|882.3|885|884.4|882.6|882|189
1664297100000|2022-09-27 16:45:00|883|882.4|884.2|883.6|884.2|883.6|882.7|882.1|140
1664297400000|2022-09-27 16:50:00|884|883.4|882.6|882|884.2|883.6|881.1|880.5|142
1664297700000|2022-09-27 16:55:00|882.4|881.8|880.5|879.9|882.5|881.9|880.1|879.5|122
1664298000000|2022-09-27 17:00:00|880.4|879.8|880.7|880.1|881.1|880.5|878.1|877.5|345
1664298300000|2022-09-27 17:05:00|880.8|880.2|880.4|879.8|881.7|881.1|880.2|879.6|553
1664298600000|2022-09-27 17:10:00|880.3|879.7|881.4|880.8|882.2|881.6|880.3|879.7|349
1664298900000|2022-09-27 17:15:00|881.3|880.7|880.4|879.8|882.2|881.6|879.9|879.3|505
1664299200000|2022-09-27 17:20:00|880.5|879.9|879.5|878.9|880.6|880|878.6|878|378
1664299500000|2022-09-27 17:25:00|879.7|879.1|880.5|879.9|880.8|880.2|879.1|878.5|597
1664299800000|2022-09-27 17:30:00|880.4|879.8|880.9|880.3|881.5|880.9|880.1|879.5|380
1664300100000|2022-09-27 17:35:00|881|880.4|881|880.4|882.9|882.3|880|879.4|641
1664300400000|2022-09-27 17:40:00|880.9|880.3|881|880.4|881.8|881.2|880.4|879.8|257
1664300700000|2022-09-27 17:45:00|881.1|880.5|881.5|880.9|881.7|881.1|880.5|879.9|475
1664301000000|2022-09-27 17:50:00|881.8|881.2|882.5|881.9|882.7|882.1|881|880.4|319
1664301300000|2022-09-27 17:55:00|882.3|881.7|881.5|880.9|882.3|881.7|879.7|879.1|191
1664301600000|2022-09-27 18:00:00|881.6|881|879.4|878.8|881.7|881.1|879.3|878.7|198
1664301900000|2022-09-27 18:05:00|879.5|878.9|877.5|876.9|880.5|879.9|877.3|876.7|341
1664302200000|2022-09-27 18:10:00|877.4|876.8|876|875.4|877.5|876.9|875.3|874.7|979
1664302500000|2022-09-27 18:15:00|876.5|875.9|875.5|874.5|877|876.4|875|874.4|445
1664323200000|2022-09-28 00:00:00|878.4|876.9|878.6|878|879.7|879.1|876.4|875.4|161
1664323500000|2022-09-28 00:05:00|878.5|877.6|878.2|877.6|878.9|878.3|876.9|876.1|133
1664323800000|2022-09-28 00:10:00|878.3|877.7|878.9|878.3|880.4|879.8|878.3|877.7|37
1664324100000|2022-09-28 00:15:00|879.3|878.1|880.5|879.5|881.3|880.6|878.2|877.6|90
1664324400000|2022-09-28 00:20:00|880.4|879.8|881|880|881.6|881|880.4|879.6|22
1664324700000|2022-09-28 00:25:00|880.9|879.9|880.4|879.8|881.1|880.1|879.8|879.2|19
1664325000000|2022-09-28 00:30:00|880.7|879.7|880.1|879.5|880.7|879.8|879.8|879.1|6
1664325300000|2022-09-28 00:35:00|880.2|879.6|878.7|878.1|880.4|879.6|878.7|878.1|16
1664325600000|2022-09-28 00:40:00|879.1|877.6|879|878.4|879.8|878.8|878.7|877.6|20
1664325900000|2022-09-28 00:45:00|878.9|878.3|879.4|878.8|879.4|878.8|878.5|877.9|6
1664326200000|2022-09-28 00:50:00|879.8|879.2|879.5|878.9|880.3|879.3|879.3|878.7|7
1664326500000|2022-09-28 00:55:00|879.6|879|880|879|880|879.1|879.5|878.7|13
1664326800000|2022-09-28 01:00:00|879.4|878.8|880.3|879.3|881|880.3|879|878.2|23
1664327100000|2022-09-28 01:05:00|880|879.4|880.3|879.3|881|880.2|880|878.9|16
1664327400000|2022-09-28 01:10:00|880.2|879.2|879.3|878.7|880.3|879.4|879.2|878.3|13
1664327700000|2022-09-28 01:15:00|879.2|878.6|877.7|877.1|879.2|878.6|877.5|876.8|43
1664328000000|2022-09-28 01:20:00|877.4|876.8|875.2|874.6|877.5|876.9|875.2|874.6|39
1664328300000|2022-09-28 01:25:00|875.1|874.5|874.5|873.5|875.5|874.9|872.2|871.3|108
1664328600000|2022-09-28 01:30:00|874.2|873.6|876|875|876|875.1|874.2|873.2|21
1664328900000|2022-09-28 01:35:00|876.2|875.4|876.5|875.9|876.8|876.2|875.2|874.3|55
1664329200000|2022-09-28 01:40:00|877.1|875.6|875.2|874.6|877.3|876.6|875.2|874.2|23
1664329500000|2022-09-28 01:45:00|875.5|874.9|874.2|873.6|875.7|875.1|874|873.4|45
1664329800000|2022-09-28 01:50:00|874|873.4|873.4|871.9|874.5|873.6|872.9|871.9|47
1664330100000|2022-09-28 01:55:00|872.8|872.2|872|871.4|873.3|872.4|871.9|871.3|54
1664330400000|2022-09-28 02:00:00|871.9|871.3|874.5|873.9|875.5|874.6|871.9|871.3|42
1664330700000|2022-09-28 02:05:00|874.7|874.1|874|873|874.9|874.1|873.4|872.8|18
1664331000000|2022-09-28 02:10:00|874.4|873.4|873.3|872.7|874.5|873.9|872.6|872|36
1664331300000|2022-09-28 02:15:00|873.4|872.3|873.9|872.9|874.3|873.7|873.2|872.3|24
1664331600000|2022-09-28 02:20:00|873.8|873.2|873.9|872.9|874.1|873.4|872.7|872|21
1664331900000|2022-09-28 02:25:00|874|873.3|874.5|873|874.5|873.4|873.5|872.2|10
1664332200000|2022-09-28 02:30:00|874.4|872.9|873.4|872.4|874.4|872.9|873|872.2|17
1664332500000|2022-09-28 02:35:00|873.3|872.3|874.5|873.9|874.6|873.9|873|872.3|20
1664332800000|2022-09-28 02:40:00|874.7|874.1|874.5|873.9|875.2|874.2|874.3|873.2|23
1664333100000|2022-09-28 02:45:00|874.4|873.8|874.4|873.4|875|874.3|874|873|21
1664333400000|2022-09-28 02:50:00|874.3|873.7|874|873.4|874.6|873.9|873.5|872.8|11
1664333700000|2022-09-28 02:55:00|873.8|873.2|874.3|873.7|874.8|874.2|873.5|872.8|4
1664334000000|2022-09-28 03:00:00|874.6|873.6|874.5|873.9|874.9|874.3|874.3|873.4|4
1664334300000|2022-09-28 03:05:00|874.4|873.8|875.7|875.1|875.8|875.2|874.4|873.8|11
1664334600000|2022-09-28 03:10:00|875.8|875.2|876.1|875.5|876.4|875.8|875.3|874.4|10
1664334900000|2022-09-28 03:15:00|876|875.4|876.9|875.9|877.2|876.6|875.8|874.9|7
1664335200000|2022-09-28 03:20:00|877.2|875.7|876.9|875.9|877.2|876.3|876.3|875.3|20
1664335500000|2022-09-28 03:25:00|876.6|876|876.9|875.9|876.9|876|875.8|875.2|5
1664335800000|2022-09-28 03:30:00|876.6|876|876.1|875.1|876.7|876|875.8|874.9|0
1664336100000|2022-09-28 03:35:00|875.6|875|876.3|875.7|876.9|876|875.6|874.8|4
1664336400000|2022-09-28 03:40:00|876.2|875.6|875.6|875|876.2|875.6|875.6|874.9|5
1664336700000|2022-09-28 03:45:00|875.5|874.9|875.1|874.5|875.6|875|875.1|874.5|6
1664337000000|2022-09-28 03:50:00|874.8|874.2|874.9|874.3|875.1|874.5|874.7|874.1|12
1664337300000|2022-09-28 03:55:00|874.8|874.2|875.1|874.1|875.2|874.6|874.6|873.6|10
1664337600000|2022-09-28 04:00:00|875|874.4|874.7|874.1|875.2|874.5|874.7|874.1|6
1664337900000|2022-09-28 04:05:00|874.3|873.7|873.3|872.7|874.7|874.1|873.3|872.7|104
1664338200000|2022-09-28 04:10:00|873.2|872.6|873.3|872.7|873.4|872.7|873.1|872.3|11
1664338500000|2022-09-28 04:15:00|873.4|872.8|873.2|872.6|873.4|872.8|872.3|871.7|112
1664338800000|2022-09-28 04:20:00|873.1|872.5|873.7|873.1|874.2|873.3|872.8|872.2|67
1664339100000|2022-09-28 04:25:00|873.8|873.2|874.3|873.7|874.4|873.8|873.8|873.2|9
1664339400000|2022-09-28 04:30:00|874.4|873.8|875.2|874.2|875.7|875|874.4|873.8|3
1664339700000|2022-09-28 04:35:00|875.1|874.1|875.4|874.4|875.9|875.2|875.1|874.1|22
1664340000000|2022-09-28 04:40:00|875.6|874.6|875.3|874.7|875.6|874.8|875.1|874.1|13
1664340300000|2022-09-28 04:45:00|875.1|874.5|875.1|874.5|875.3|874.5|875.1|874.3|1
1664340600000|2022-09-28 04:50:00|875|874.4|875.4|874.8|875.8|875.2|874.8|874.2|21
1664340900000|2022-09-28 04:55:00|875.3|874.7|875.1|874.1|875.3|874.7|874.8|874.1|9
1664341200000|2022-09-28 05:00:00|874.8|874.2|874.6|874|875.2|874.5|874.4|873.8|3
1664341500000|2022-09-28 05:05:00|874.4|873.8|874.6|874|874.7|874.1|874.3|873.6|1
1664341800000|2022-09-28 05:10:00|874.7|873.7|873.9|872.9|874.7|873.7|873.8|872.9|5
1664342100000|2022-09-28 05:15:00|873.8|873.2|873.3|872.7|873.8|873.2|873.2|872.3|10
1664342400000|2022-09-28 05:20:00|873.6|872.6|872.9|872.3|873.7|873.1|872.8|872.2|25
1664342700000|2022-09-28 05:25:00|872.8|872.2|872.4|871.8|872.9|872.3|872.3|871.7|24
1664343000000|2022-09-28 05:30:00|872.3|871.7|871.5|870.9|872.4|871.8|871.4|870.7|55
1664343300000|2022-09-28 05:35:00|871.7|870.7|872.4|871.4|872.6|872|871.3|870.7|28
1664343600000|2022-09-28 05:40:00|872.3|871.3|876|875.4|876.1|875.4|872.3|871.3|47
1664343900000|2022-09-28 05:45:00|875.8|875.2|874.9|874.3|876.2|875.4|874.5|873.9|21
1664344200000|2022-09-28 05:50:00|874.8|874.2|874|873.4|875.3|874.4|874|873.4|8
1664344500000|2022-09-28 05:55:00|874.1|873.5|873.5|872.9|874.6|873.7|873.5|872.8|8
1664344800000|2022-09-28 06:00:00|873.9|873.4|874.5|873.9|874.7|874.1|873.9|873.3|12
1664345100000|2022-09-28 06:05:00|874.4|873.8|875.6|875|876.2|875.6|874.4|873.8|32
1664345400000|2022-09-28 06:10:00|875.2|874.6|875.8|874.8|876|875.4|874.6|874|13
1664345700000|2022-09-28 06:15:00|875.5|874.9|875|874.4|876.1|875.2|874.9|874|12
1664346000000|2022-09-28 06:20:00|875.1|874.5|875.2|874.6|876.1|875.4|874.9|874.3|42
1664346300000|2022-09-28 06:25:00|875.4|874.8|876.5|875.5|876.5|875.6|875.2|874.5|11
1664346600000|2022-09-28 06:30:00|876.1|875.1|876.2|875.6|876.6|876|875.7|875|14
1664346900000|2022-09-28 06:35:00|876.4|875.8|874.7|874.1|876.5|875.8|874.2|873.6|20
1664347200000|2022-09-28 06:40:00|875.3|874.3|874.6|873.6|875.3|874.3|874.1|873.3|5
1664347500000|2022-09-28 06:45:00|874.3|873.7|872.5|871.9|874.3|873.7|872.4|871.8|31
1664347800000|2022-09-28 06:50:00|872.7|872.1|872.7|872.1|873.2|872.6|872.2|871.6|11
1664348100000|2022-09-28 06:55:00|872.8|872.2|872.7|872.1|873.6|872.6|872.4|871.8|14
1664348400000|2022-09-28 07:00:00|872.8|871.8|870.6|870|873.1|872.4|869.7|868.8|138
1664348700000|2022-09-28 07:05:00|871.2|870.2|867.2|866.6|871.4|870.6|867.1|866.4|129
1664349000000|2022-09-28 07:10:00|867.1|866.5|869|868.4|869.4|868.7|866.6|866|60
1664349300000|2022-09-28 07:15:00|869.5|868.9|870|869.4|870.1|869.5|869|868.4|40
1664349600000|2022-09-28 07:20:00|869.7|869.1|870.6|869.6|871.6|870.9|869.7|869.1|28
1664349900000|2022-09-28 07:25:00|870.3|869.7|870.6|869.6|870.8|869.9|869.4|868.8|14
1664350200000|2022-09-28 07:30:00|870.2|869.9|871.5|870.9|872.1|871.1|870.2|869.8|35
1664350500000|2022-09-28 07:35:00|871.4|870.8|870.1|869.5|871.4|870.8|869.8|869.1|25
1664350800000|2022-09-28 07:40:00|870.2|869.6|871.6|871|871.6|871|870.2|869.6|30
1664351100000|2022-09-28 07:45:00|871.4|870.6|870.2|869.6|872.5|871.9|869.5|868.9|33
1664351400000|2022-09-28 07:50:00|870.7|869.7|872.6|871.6|873.7|873.1|870.7|869.7|48
1664351700000|2022-09-28 07:55:00|872.3|871.7|871.7|871.1|873.6|872.9|871.7|871|194
1664352000000|2022-09-28 08:00:00|871.9|871.3|871.6|871|872.2|871.6|871.3|870.7|153
1664352300000|2022-09-28 08:05:00|871.7|871.1|873|872.4|873.5|872.7|871.7|871.1|167
1664352600000|2022-09-28 08:10:00|873.3|872.3|872.5|871.9|873.9|873.3|871.5|870.6|104
1664352900000|2022-09-28 08:15:00|872.8|871.8|873.7|873.1|875.6|874.9|872.5|871.8|28
1664353200000|2022-09-28 08:20:00|873.9|873.3|874.7|874.1|875.4|874.4|873.7|873.1|7
1664353500000|2022-09-28 08:25:00|874.9|873.9|873.7|873.1|874.9|873.9|873.1|872.5|13
1664353800000|2022-09-28 08:30:00|874.1|873.5|875.7|875.1|876|875.4|874.1|873.5|27
1664354100000|2022-09-28 08:35:00|876|875|875.7|875.1|876|875.4|874.2|873.6|18
1664354400000|2022-09-28 08:40:00|875|874.4|875.2|874.6|875.8|874.9|874.7|874.1|27
1664354700000|2022-09-28 08:45:00|875.4|874.8|874.2|873.6|875.8|875|874|873.3|18
1664355000000|2022-09-28 08:50:00|874.2|873.5|878.7|878.1|879|878.2|874.2|873.5|87
1664355300000|2022-09-28 08:55:00|878.8|878.2|878.5|877.5|879.3|878.6|876|875.4|112
1664355600000|2022-09-28 09:00:00|878.6|877.9|881.2|880.6|881.3|880.7|878.6|877.9|80
1664355900000|2022-09-28 09:05:00|881.3|880.7|881.2|880.6|881.3|880.7|879.2|878.5|76
1664356200000|2022-09-28 09:10:00|881.1|880.5|881|880.4|882|881.1|879.4|878.7|52
1664356500000|2022-09-28 09:15:00|880.8|880.2|881.6|881|882.2|881.6|880.8|880.2|80
1664356800000|2022-09-28 09:20:00|881.7|881.1|879.8|879.2|882.4|881.7|879.8|879|79
1664357100000|2022-09-28 09:25:00|879.5|878.9|880|879.4|880.4|879.8|879.1|878.5|15
1664357400000|2022-09-28 09:30:00|880.1|879.5|882|881.4|882|881.4|880|879.4|30
1664357700000|2022-09-28 09:35:00|881.9|881.3|881.6|880.6|882.4|881.8|881.5|880.6|46
1664358000000|2022-09-28 09:40:00|881.5|880.9|881|880.4|882.1|881.5|881|880.4|33
1664358300000|2022-09-28 09:45:00|881.5|880.5|881.5|880.9|881.6|881|879.8|879.2|30
1664358600000|2022-09-28 09:50:00|881.4|880.8|879.9|879.3|881.4|880.8|879.8|879.2|64
1664358900000|2022-09-28 09:55:00|880.3|879.4|878.8|878.2|880.8|879.9|878.8|878.2|67
1664359200000|2022-09-28 10:00:00|879.1|878.1|880.5|879.9|882|881.4|878.8|878.1|123
1664359500000|2022-09-28 10:05:00|880.9|879.8|881|880.4|881.3|880.7|879.5|878.9|111
1664359800000|2022-09-28 10:10:00|881.5|880.9|887.9|887.3|887.9|887.3|881|880.3|265
1664360100000|2022-09-28 10:15:00|887.8|887.2|887|886.4|888.6|887.9|884.7|883.8|135
1664360400000|2022-09-28 10:20:00|886.8|886.2|886.3|885.7|887.5|886.9|886|885.1|93
1664360700000|2022-09-28 10:25:00|886.4|885.4|886|885.4|886.5|885.9|884.8|884.1|48
1664361000000|2022-09-28 10:30:00|885.9|885.3|884.3|883.7|885.9|885.3|884|883.4|73
1664361300000|2022-09-28 10:35:00|884.2|883.6|884.3|883.7|884.9|884.2|884.1|883.5|59
1664361600000|2022-09-28 10:40:00|884.4|883.8|887.1|886.1|887.1|886.1|884.4|883.6|63
1664361900000|2022-09-28 10:45:00|886.8|886.2|885.6|885|887.4|886.4|885.1|884.3|73
1664362200000|2022-09-28 10:50:00|885.5|884.9|886.7|886.1|887.1|886.4|885.3|884.6|94
1664362500000|2022-09-28 10:55:00|886.9|886.3|888.3|887.7|888.4|887.8|886.3|885.5|72
1664362800000|2022-09-28 11:00:00|888.6|888|887.2|886.6|888.9|888.3|886.4|885.8|87
1664363100000|2022-09-28 11:05:00|887.5|886.5|885.2|884.6|887.5|886.9|884.8|884.2|48
1664363400000|2022-09-28 11:10:00|885.1|884.2|885.5|884.9|886.3|885.6|885.1|884.2|23
1664363700000|2022-09-28 11:15:00|885.6|885|886.7|886.1|886.8|886.2|885.6|885|63
1664364000000|2022-09-28 11:20:00|886.6|886|886.7|886.1|887.6|887|885.4|884.8|42
1664364300000|2022-09-28 11:25:00|886.6|886|886.5|885.9|886.8|886.1|885.6|885|25
1664364600000|2022-09-28 11:30:00|886.8|885.8|887.9|887.3|888|887.3|886.4|885.8|39
1664364900000|2022-09-28 11:35:00|887.8|887.2|888|887|890.2|889.6|887.5|886.5|116
1664365200000|2022-09-28 11:40:00|887.9|887.3|887.4|886.8|888.8|888.1|887.4|886.8|19
1664365500000|2022-09-28 11:45:00|888|887|888.4|887.8|888.5|887.9|886.8|886.2|19
1664365800000|2022-09-28 11:50:00|888.5|887.9|888.7|888.1|889|888.3|887.8|887.2|42
1664366100000|2022-09-28 11:55:00|888.6|888|888.9|888.3|890.5|889.6|887.9|887.1|119
1664366400000|2022-09-28 12:00:00|888.7|888.1|886.7|886.1|890|889.1|886.6|886|81
1664366700000|2022-09-28 12:05:00|886.2|885.6|885.9|885.3|887.3|886.5|885.3|884.7|40
1664367000000|2022-09-28 12:10:00|885.8|885.2|887.2|886.6|888.2|887.5|885.8|885|45
1664367300000|2022-09-28 12:15:00|887.3|886.7|888.7|888.1|888.8|888.2|887.1|886.5|34
1664367600000|2022-09-28 12:20:00|888.9|888.3|893.3|892.7|893.3|892.7|888.9|888.3|327
1664367900000|2022-09-28 12:25:00|893.4|892.8|890.9|890.3|893.8|893.2|890.1|889.5|277
1664368200000|2022-09-28 12:30:00|891|890.4|891.2|890.2|891.5|890.9|890.3|889.6|69
1664368500000|2022-09-28 12:35:00|891.1|890.1|890.1|889.5|891.6|891|889.7|889.1|65
1664368800000|2022-09-28 12:40:00|890.3|889.7|890.4|889.8|891.7|891.1|890.1|889.2|128
1664371800000|2022-09-28 13:30:00|892.6|892|893.1|892.5|895|894.4|890.8|890.2|1305
1664372100000|2022-09-28 13:35:00|893.3|892.7|895.8|895.2|898.5|897.9|893.3|892.7|1406
1664372400000|2022-09-28 13:40:00|895.9|895.3|894.5|893.9|897.6|897|893.3|892.7|845
1664372700000|2022-09-28 13:45:00|894.6|894|902.9|902.3|903.5|902.9|891.5|890.9|970
1664373000000|2022-09-28 13:50:00|903|902.4|903.6|903|907.7|907.1|902.6|902|1127
1664373300000|2022-09-28 13:55:00|903.5|902.9|900.2|899.6|905.2|904.6|900.2|899.6|909
1664373600000|2022-09-28 14:00:00|900.5|899.9|904|903.4|904.8|904.2|900.3|899.7|911
1664373900000|2022-09-28 14:05:00|903.9|903.3|906|905.4|909|908.4|903.7|903.1|943
1664374200000|2022-09-28 14:10:00|906.1|905.5|908.3|907.7|909.6|909|906|905.4|678
1664374500000|2022-09-28 14:15:00|908.4|907.8|907.5|906.9|908.9|908.3|905.6|905|597
1664374800000|2022-09-28 14:20:00|907.4|906.8|906.2|905.6|908|907.4|905.6|905|887
1664375100000|2022-09-28 14:25:00|906.1|905.5|904.8|904.2|908.3|907.7|904.1|903.5|514
1664375400000|2022-09-28 14:30:00|904.9|904.3|904.9|904.3|907.9|907.3|904.2|903.6|642
1664375700000|2022-09-28 14:35:00|905.2|904.6|902.4|901.8|905.8|905.2|900.9|900.3|479
1664376000000|2022-09-28 14:40:00|902.3|901.7|903.1|902.5|904.6|904|900|899.4|542
1664376300000|2022-09-28 14:45:00|903|902.4|904.4|903.8|905.6|905|902.1|901.5|652
1664376600000|2022-09-28 14:50:00|904.6|904|903.1|902.5|905.3|904.7|902.2|901.6|476
1664376900000|2022-09-28 14:55:00|903.4|902.8|902.4|901.8|904.9|904.3|901.1|900.5|408
1664377200000|2022-09-28 15:00:00|902.1|901.5|902.2|901.6|903.6|903|900.2|899.6|414
1664377500000|2022-09-28 15:05:00|902.3|901.7|899.2|898.6|902.3|901.7|898.9|898.3|346
1664377800000|2022-09-28 15:10:00|899.3|898.7|897.9|897.3|899.4|898.8|896.2|895.6|763
1664378100000|2022-09-28 15:15:00|897.8|897.2|897.6|897|898.9|898.3|897.4|896.8|312
1664378400000|2022-09-28 15:20:00|897.5|896.9|900|899.4|900|899.4|896.7|896.1|387
1664378700000|2022-09-28 15:25:00|899.9|899.3|899.2|898.6|900.8|900.2|898.9|898.3|304
1664379000000|2022-09-28 15:30:00|899.1|898.5|897.5|896.9|899.9|899.3|897.5|896.9|397
1664379300000|2022-09-28 15:35:00|897.4|896.8|898.7|898.1|899.4|898.8|897.2|896.6|255
1664379600000|2022-09-28 15:40:00|898.8|898.2|899.3|898.7|899.4|898.8|898.1|897.5|323
1664379900000|2022-09-28 15:45:00|899.2|898.6|901|900.4|901.1|900.5|898.2|897.6|299
1664380200000|2022-09-28 15:50:00|900.8|900.2|900.9|900.3|901.3|900.7|898.9|898.3|202
1664380500000|2022-09-28 15:55:00|900.8|900.2|898.6|898|901|900.4|898.1|897.5|132
1664380800000|2022-09-28 16:00:00|898.4|897.8|900.9|900.3|901.3|900.7|898.3|897.7|259
1664381100000|2022-09-28 16:05:00|900.8|900.2|900.6|900|902.4|901.8|900.1|899.5|248
1664381400000|2022-09-28 16:10:00|900.7|900.1|902.8|902.2|903|902.4|900.3|899.7|465
1664381700000|2022-09-28 16:15:00|902.6|902|903.4|902.8|903.6|903|902.2|901.6|238
1664382000000|2022-09-28 16:20:00|903.5|902.9|902.8|902.2|904|903.4|902.5|901.9|171
1664382300000|2022-09-28 16:25:00|902.7|902.1|903.8|903.2|904.8|904.2|902.7|902.1|292
1664382600000|2022-09-28 16:30:00|903.6|903|903.1|902.5|904.3|903.7|903.1|902.5|299
1664382900000|2022-09-28 16:35:00|903.2|902.6|903.4|902.8|904.8|904.2|902.3|901.7|256
1664383200000|2022-09-28 16:40:00|903.5|902.9|904.7|904.1|904.7|904.1|903.5|902.9|208
1664383500000|2022-09-28 16:45:00|904.5|903.9|905|904.4|905.6|905|903.9|903.3|143
1664383800000|2022-09-28 16:50:00|904.8|904.2|903.3|902.7|905.4|904.8|903.3|902.7|160
1664384100000|2022-09-28 16:55:00|903.2|902.6|903.3|902.7|903.7|903.1|902.1|901.5|168
1664384400000|2022-09-28 17:00:00|903.4|902.8|903.8|903.2|904|903.4|903|902.4|150
1664384700000|2022-09-28 17:05:00|903.7|903.1|902.9|902.3|904.1|903.5|902.6|902|254
1664385000000|2022-09-28 17:10:00|902.8|902.2|903.3|902.7|903.3|902.7|902.8|902.2|192
1664385300000|2022-09-28 17:15:00|903.2|902.6|902.4|901.8|904.2|903.6|902.4|901.8|337
1664385600000|2022-09-28 17:20:00|902.5|901.9|902.8|902.2|903.8|903.2|902.2|901.6|131
1664385900000|2022-09-28 17:25:00|902.7|902.1|902.2|901.6|903.4|902.8|902.1|901.5|201
1664386200000|2022-09-28 17:30:00|902.3|901.7|902.9|902.3|903.1|902.5|902.3|901.7|123
1664386500000|2022-09-28 17:35:00|903|902.4|903.6|903|904.1|903.5|902.8|902.2|240
1664386800000|2022-09-28 17:40:00|903.7|903.1|903.2|902.6|904.1|903.5|902.8|902.2|129
1664387100000|2022-09-28 17:45:00|903.3|902.7|904.2|903.6|904.3|903.7|903.2|902.6|93
1664387400000|2022-09-28 17:50:00|904.1|903.5|906.1|905.5|906.2|905.6|903.7|903.1|220
1664387700000|2022-09-28 17:55:00|906|905.4|905.3|904.7|906.9|906.3|905.3|904.7|300
1664388000000|2022-09-28 18:00:00|905.1|904.5|903.7|903.1|905.8|905.2|903.6|903|239
1664388300000|2022-09-28 18:05:00|903.8|903.2|905.5|904.9|905.8|905.2|903.8|903.2|448
1664388600000|2022-09-28 18:10:00|905.4|904.8|907.7|907.1|908.7|908.1|905.1|904.5|1295
1664388900000|2022-09-28 18:15:00|907.6|907|908.1|907.1|908.7|908.1|907.2|906.6|992
1664409600000|2022-09-29 00:00:00|906|905|911.1|910.5|911.7|910.8|905.3|904.7|288
1664409900000|2022-09-29 00:05:00|911.3|910.7|910.4|909.4|911.3|910.7|909.9|909.3|59
1664410200000|2022-09-29 00:10:00|910.5|909.5|908.4|907.8|910.5|909.6|908.3|907.7|116
1664410500000|2022-09-29 00:15:00|907.9|907.3|907.1|906.5|908.2|907.5|906.9|906.3|34
1664410800000|2022-09-29 00:20:00|907.3|906.3|907.4|906.8|908.3|907.7|907.1|906.3|27
1664411100000|2022-09-29 00:25:00|907.2|906.6|906.7|906.1|907.5|906.6|906.2|905.6|51
1664411400000|2022-09-29 00:30:00|906.6|906|906.7|906.1|907.4|906.6|905.9|905.1|29
1664411700000|2022-09-29 00:35:00|907|906|907.4|906.4|907.6|906.9|906|904.9|34
1664412000000|2022-09-29 00:40:00|907.1|906.5|907.6|906.6|908.2|907.6|907|906.2|14
1664412300000|2022-09-29 00:45:00|907.5|906.9|908.4|907.4|908.4|907.6|907.5|906.6|20
1664412600000|2022-09-29 00:50:00|908.3|907.3|907.2|906.6|909.3|908.6|907.1|906.5|54
1664412900000|2022-09-29 00:55:00|907.3|906.7|906.7|905.7|907.4|906.8|906.5|905.6|32
1664413200000|2022-09-29 01:00:00|906.5|905.9|908.3|907.7|908.4|907.7|905.1|904.4|105
1664413500000|2022-09-29 01:05:00|908|907.4|909.8|909.2|910.1|909.4|908|907.4|44
1664413800000|2022-09-29 01:10:00|909.9|908.9|910.8|910.2|911.1|910.2|909.4|908.8|46
1664414100000|2022-09-29 01:15:00|911|910.4|912.4|911.8|912.8|912.2|910.7|910.1|84
1664414400000|2022-09-29 01:20:00|912.7|911.7|912.7|911.7|913.1|912.1|912.2|911.5|7
1664414700000|2022-09-29 01:25:00|912.8|911.8|912.3|911.7|913.2|912.5|911.8|911.1|40
1664415000000|2022-09-29 01:30:00|912.4|911.8|912.3|911.7|913.9|913.3|912|911.1|57
1664415300000|2022-09-29 01:35:00|912.4|911.4|910.8|910.2|912.5|911.7|910.7|910|155
1664415600000|2022-09-29 01:40:00|911.1|910.1|912.4|911.4|912.5|911.7|910.8|910|81
1664415900000|2022-09-29 01:45:00|912.5|911.5|911.8|911.2|912.8|912.2|911.7|911|18
1664416200000|2022-09-29 01:50:00|912|911.4|913.1|912.5|913.5|912.9|911.7|911.1|38
1664416500000|2022-09-29 01:55:00|913.3|912.7|913.2|912.2|914.2|913.5|912.6|911.7|57
1664416800000|2022-09-29 02:00:00|912.8|912.1|912.3|911.7|912.8|912.2|911.8|911.2|14
1664417100000|2022-09-29 02:05:00|912.2|911.6|910.3|909.7|912.2|911.6|910.1|909.5|24
1664417400000|2022-09-29 02:10:00|910.5|909.9|910.5|909.9|911.5|910.7|910|909.4|22
1664417700000|2022-09-29 02:15:00|910.7|910.1|909.3|908.7|911|910.4|909.3|908.7|35
1664418000000|2022-09-29 02:20:00|909.2|908.6|908.1|907.5|909.2|908.6|908.1|907.5|14
1664418300000|2022-09-29 02:25:00|907.8|907.2|908.9|908.3|909.2|908.4|907.8|907.2|6
1664418600000|2022-09-29 02:30:00|909|908.4|908.8|908.2|909.6|908.9|908.8|908.2|11
1664418900000|2022-09-29 02:35:00|908.9|908.3|909.4|908.4|909.9|908.9|908.3|907.7|20
1664419200000|2022-09-29 02:40:00|909.5|908.5|910.6|910|910.8|910.2|909.1|908.3|24
1664419500000|2022-09-29 02:45:00|910.5|909.9|910.7|909.7|910.9|910|909.8|909|11
1664419800000|2022-09-29 02:50:00|910.4|909.8|911.3|910.7|911.7|911|909.8|909.2|29
1664420100000|2022-09-29 02:55:00|911.5|910.5|911.8|911.2|912|911.3|911.1|910.5|20
1664420400000|2022-09-29 03:00:00|911.9|911.3|911.5|910.9|912.2|911.6|911.1|910.4|17
1664420700000|2022-09-29 03:05:00|911.6|910.6|912.6|912|913.4|912.8|911.5|910.6|58
1664421000000|2022-09-29 03:10:00|912.5|911.9|913.1|912.5|913.4|912.6|912.3|911.7|15
1664421300000|2022-09-29 03:15:00|913|912.4|912.7|911.7|913|912.4|911.9|911.2|16
1664421600000|2022-09-29 03:20:00|912.6|912|913.1|912.5|913.2|912.5|912.1|911.4|9
1664421900000|2022-09-29 03:25:00|913.2|912.2|912.8|912.2|913.3|912.5|912.5|911.6|4
1664422200000|2022-09-29 03:30:00|913|912|911.8|911.2|913|912.2|911.8|911.2|11
1664422500000|2022-09-29 03:35:00|911.7|911.1|912.4|911.4|912.4|911.7|911.6|911|3
1664422800000|2022-09-29 03:40:00|912.1|911.5|912.4|911.4|912.4|911.5|911.8|910.9|10
1664423100000|2022-09-29 03:45:00|912.1|911.5|912.4|911.8|912.4|911.8|912.1|911.2|1
1664423400000|2022-09-29 03:50:00|912.3|911.7|912.3|911.7|912.6|911.8|912.1|911.5|8
1664423700000|2022-09-29 03:55:00|912.7|911.9|913.3|912.7|913.5|912.8|912.5|911.8|27
1664424000000|2022-09-29 04:00:00|912.9|912.3|912.8|912.2|913.5|912.9|912.8|912.2|25
1664424300000|2022-09-29 04:05:00|913.2|912.5|913|912.4|913.5|912.8|913|912.2|34
1664424600000|2022-09-29 04:10:00|912.8|912.2|913.1|912.5|913.3|912.7|912.8|912.2|7
1664424900000|2022-09-29 04:15:00|913.2|912.6|912.6|912|913.2|912.6|912.5|911.9|21
1664425200000|2022-09-29 04:20:00|912.5|911.9|913.8|913.2|913.9|913.2|912.3|911.4|27
1664425500000|2022-09-29 04:25:00|913.6|913|913.1|912.5|913.9|913.1|912.7|911.9|12
1664425800000|2022-09-29 04:30:00|913|912.4|912.5|911.9|913|912.4|912.2|911.6|8
1664426100000|2022-09-29 04:35:00|912.6|912|912.7|912.1|914.2|913.6|911.8|911.2|100
1664426400000|2022-09-29 04:40:00|912.8|912.2|913.1|912.5|913.7|913.1|912.8|912.2|42
1664426700000|2022-09-29 04:45:00|913.2|912.2|912.7|912.1|913.2|912.3|912.7|912.1|4
1664427000000|2022-09-29 04:50:00|912.6|912|911.8|911.2|912.7|912.1|911.7|911.1|32
1664427300000|2022-09-29 04:55:00|912|911.4|912.2|911.6|912.2|911.6|911.8|911.2|5
1664427600000|2022-09-29 05:00:00|912.4|911.8|912.7|912.1|912.9|912.3|912.4|911.8|12
1664427900000|2022-09-29 05:05:00|912.5|911.9|912.5|911.9|912.5|911.9|912.5|911.9|17
1664428200000|2022-09-29 05:10:00|912.4|911.8|912.4|911.4|912.4|911.8|911.8|911.2|8
1664428500000|2022-09-29 05:15:00|912.1|911.5|912.7|911.7|912.7|911.8|912|911.4|9
1664428800000|2022-09-29 05:20:00|912.4|911.8|912.7|912.1|913|912.1|912.4|911.8|14
1664429100000|2022-09-29 05:25:00|913.1|912.5|913.3|912.7|913.4|912.8|912.7|912.1|20
1664429400000|2022-09-29 05:30:00|913.4|912.8|913.2|912.6|914.5|913.9|912.6|912|77
1664429700000|2022-09-29 05:35:00|913.3|912.3|911.6|911|913.6|912.6|911.6|910.7|18
1664430000000|2022-09-29 05:40:00|912|911.4|910|909|912|911.4|908.8|907.8|89
1664430300000|2022-09-29 05:45:00|909.4|908.8|909.9|909.3|910.1|909.4|908.6|908|72
1664430600000|2022-09-29 05:50:00|910.2|909.2|908.8|908.2|910.2|909.5|908.4|907.8|25
1664430900000|2022-09-29 05:55:00|908.6|908|909.6|909|909.8|909.1|907.5|906.9|51
1664431200000|2022-09-29 06:00:00|909.8|908.8|909.2|908.6|910.4|909.6|909.1|908.2|13
1664431500000|2022-09-29 06:05:00|909.1|908.5|908.2|907.6|909.5|908.6|908.1|907.5|10
1664431800000|2022-09-29 06:10:00|908.3|907.7|907.3|906.7|908.5|907.8|907.2|906.6|28
1664432100000|2022-09-29 06:15:00|907.4|906.8|903.6|903|907.4|906.8|903.5|902.9|71
1664432400000|2022-09-29 06:20:00|903.5|902.9|904.9|904.3|905.5|904.6|903.4|902.8|45
1664432700000|2022-09-29 06:25:00|905.2|904.2|906.4|905.8|906.9|906.3|904.9|904.2|42
1664433000000|2022-09-29 06:30:00|906.7|905.7|906.2|905.6|906.7|906.1|905.8|905.2|16
1664433300000|2022-09-29 06:35:00|906|905.4|907.9|907.3|908|907.4|905.9|905.2|24
1664433600000|2022-09-29 06:40:00|908|907.4|908.3|907.3|908.5|907.8|907.9|907.2|11
1664433900000|2022-09-29 06:45:00|908.4|907.4|907.4|906.8|908.4|907.4|906.7|906|29
1664434200000|2022-09-29 06:50:00|907.3|906.7|909.2|908.6|909.3|908.7|906.9|906.3|20
1664434500000|2022-09-29 06:55:00|909.3|908.3|908.8|907.8|909.5|908.9|908.2|907.3|24
1664434800000|2022-09-29 07:00:00|909|908|907.2|906.6|909.4|908.5|907.1|906.5|30
1664435100000|2022-09-29 07:05:00|907.4|906.8|906.7|906.1|907.7|907.1|906.6|906|19
1664435400000|2022-09-29 07:10:00|906.8|905.8|906.2|905.6|906.8|906|905.8|905.1|28
1664435700000|2022-09-29 07:15:00|906.3|905.3|906.2|905.2|906.3|905.6|905.8|905.1|7
1664436000000|2022-09-29 07:20:00|906.6|905.1|907.1|906.5|907.5|906.9|906.3|905|47
1664436300000|2022-09-29 07:25:00|907|906.4|907.4|906.8|908.4|907.7|906.9|905.9|43
1664436600000|2022-09-29 07:30:00|907.5|906.5|904.9|904.3|907.5|906.7|904.7|904.1|133
1664436900000|2022-09-29 07:35:00|905.1|904.5|907.1|906.5|907.1|906.5|905.1|904.5|23
1664437200000|2022-09-29 07:40:00|907|906.4|902.7|902.1|907.1|906.5|902.2|901.6|199
1664437500000|2022-09-29 07:45:00|902.6|902|901.7|901.1|903|902.3|900.6|900|122
1664437800000|2022-09-29 07:50:00|901.5|900.9|901.6|901|903.2|902.6|901|900.4|51
1664438100000|2022-09-29 07:55:00|901.7|901.1|902.4|901.8|903.5|902.8|901.6|901|48
1664438400000|2022-09-29 08:00:00|902.3|901.7|902.7|902.1|902.7|902.1|901.5|900.9|76
1664438700000|2022-09-29 08:05:00|903|902.4|903.1|902.5|903.2|902.6|902.6|902|55
1664439000000|2022-09-29 08:10:00|903|902.4|904.6|904|905.2|904.5|902.9|902.3|39
1664439300000|2022-09-29 08:15:00|904.5|903.9|903|902|904.5|903.9|902.7|902|18
1664439600000|2022-09-29 08:20:00|902.9|902.3|902.7|902.1|903|902.4|902.7|902|12
1664439900000|2022-09-29 08:25:00|903|902.4|904.2|903.2|904.2|903.4|902.9|902.1|49
1664440200000|2022-09-29 08:30:00|904.1|903.5|902.9|901.9|905.2|904.5|902.2|901.2|31
1664440500000|2022-09-29 08:35:00|903|902|901.9|901.3|903|902.1|901.9|900.8|25
1664440800000|2022-09-29 08:40:00|901.8|901.2|903.6|903|904|903.3|901.8|901.2|35
1664441100000|2022-09-29 08:45:00|903.7|903.1|906.4|905.8|907.5|906.8|903.1|902.5|127
1664441400000|2022-09-29 08:50:00|906.5|905.9|904.4|903.8|906.9|906.3|904|903.2|24
1664441700000|2022-09-29 08:55:00|904.2|903.6|903.9|903.3|905.2|904.3|902.9|902.3|27
1664442000000|2022-09-29 09:00:00|904|903.4|906.6|906|906.6|906|903.9|903.3|17
1664442300000|2022-09-29 09:05:00|906.3|905.7|906.4|905.8|906.9|906.3|904.4|903.8|60
1664442600000|2022-09-29 09:10:00|906.2|905.2|907|906.4|907.4|906.8|905.9|904.9|35
1664442900000|2022-09-29 09:15:00|906.9|905.9|905.4|904.8|906.9|906.3|905.4|904.8|16
1664443200000|2022-09-29 09:20:00|905.6|905|905.5|904.5|906.9|906.3|905.4|904.5|10
1664443500000|2022-09-29 09:25:00|905.4|904.4|906.6|906|906.7|906.1|904.8|904.2|14
1664443800000|2022-09-29 09:30:00|906.5|905.9|908.5|907.9|908.8|908.2|906.3|905.5|259
1664444100000|2022-09-29 09:35:00|908.6|908|907.1|906.5|908.8|908.2|905.9|905.2|101
1664444400000|2022-09-29 09:40:00|907|906.4|910.2|909.2|910.2|909.5|907|906.4|45
1664444700000|2022-09-29 09:45:00|910.1|909.5|910.5|909.9|911.7|911|909.8|909.2|62
1664445000000|2022-09-29 09:50:00|910.6|910|912.3|911.7|912.9|912.3|910.1|909.2|52
1664445300000|2022-09-29 09:55:00|912.6|911.1|911.3|910.7|913.1|912.2|910.8|910.1|50
1664445600000|2022-09-29 10:00:00|911.4|910.8|913.3|912.7|913.9|913.3|911.4|910.5|89
1664445900000|2022-09-29 10:05:00|913.5|912.5|911.7|910.7|913.5|912.5|911.1|910.5|33
1664446200000|2022-09-29 10:10:00|911.4|910.8|910.3|909.7|912.4|911.5|910.3|909.6|13
1664446500000|2022-09-29 10:15:00|910.5|909.9|912|911.4|912.5|911.9|910.5|909.7|36
1664446800000|2022-09-29 10:20:00|912.3|911.3|913.6|913|913.6|913|912.3|911.3|33
1664447100000|2022-09-29 10:25:00|913.7|912.7|914.5|913.5|915|914.3|913.5|912.7|74
1664447400000|2022-09-29 10:30:00|914.1|913.2|915|914.4|915.3|914.7|913.6|913|67
1664447700000|2022-09-29 10:35:00|914.9|914.3|917.3|916.7|917.3|916.7|914.9|914.3|187
1664448000000|2022-09-29 10:40:00|917.6|917|918.1|917.5|918.8|918.2|916.8|915.9|187
1664448300000|2022-09-29 10:45:00|918.2|917.6|918.5|917.9|918.7|918.1|917|916.1|335
1664448600000|2022-09-29 10:50:00|918.6|918|917.4|916.8|918.6|918|917|916.4|47
1664448900000|2022-09-29 10:55:00|917.5|916.9|916.7|916.1|917.8|917.2|916.2|915.6|66
1664449200000|2022-09-29 11:00:00|916.9|915.9|915.5|914.9|917|916.3|915|914.4|122
1664449500000|2022-09-29 11:05:00|915.1|914.5|917|916.4|917.1|916.5|915.1|914.5|103
1664449800000|2022-09-29 11:10:00|917.1|916.5|916.5|915.9|917.3|916.5|915.7|915|57
1664450100000|2022-09-29 11:15:00|916.7|916.1|917.2|916.6|917.8|917.1|916.7|916|39
1664450400000|2022-09-29 11:20:00|917.5|916.5|916.8|916.2|917.8|917.1|916.8|916.2|30
1664450700000|2022-09-29 11:25:00|916.7|916.1|918.1|917.5|918.1|917.5|916.3|915.7|32
1664451000000|2022-09-29 11:30:00|918.2|917.6|916.7|916.1|918.8|918|916.6|915.8|59
1664451300000|2022-09-29 11:35:00|917|916|916.8|915.8|917.3|916.6|916.4|915.7|15
1664451600000|2022-09-29 11:40:00|916.7|916.1|916.5|915.5|917.3|916.6|915.3|914.5|71
1664451900000|2022-09-29 11:45:00|916.6|915.6|916|915.4|916.8|915.9|915.4|914.8|73
1664452200000|2022-09-29 11:50:00|915.8|915.2|915.5|914.9|915.8|915.2|914.6|914|24
1664452500000|2022-09-29 11:55:00|915.8|914.8|913.6|913|915.8|915.1|913.2|912.5|73
1664452800000|2022-09-29 12:00:00|913.8|913.2|915|914|915.4|914.6|911|910.4|200
1664453100000|2022-09-29 12:05:00|915.2|913.7|909|908.4|915.2|913.8|908.8|908.1|319
1664453400000|2022-09-29 12:10:00|909.3|908.7|908.3|907.7|909.9|909.2|908.3|907.7|139
1664453700000|2022-09-29 12:15:00|908.8|908.2|909.1|908.5|909.9|909.3|908.3|907.6|72
1664454000000|2022-09-29 12:20:00|908.9|908.1|910.5|909.9|910.5|909.9|908.6|907.9|93
1664454300000|2022-09-29 12:25:00|910.7|910.1|908.8|907.3|911.8|911.2|906.4|904.9|284
1664454600000|2022-09-29 12:30:00|908.9|907.4|910.2|909.6|910.5|909.8|908|907.4|107
1664454900000|2022-09-29 12:35:00|910.3|909.7|909.8|908.8|911.4|910.8|908.5|907.7|173
1664455200000|2022-09-29 12:40:00|909.7|908.7|909.1|907.6|910|909.4|908.2|907.5|62
1664458200000|2022-09-29 13:30:00|907.8|906.8|907.5|906.9|913.3|912.7|907.1|906.5|1326
1664458500000|2022-09-29 13:35:00|907.6|907|902.9|902.3|909.3|908.7|902.8|902.2|996
1664458800000|2022-09-29 13:40:00|902.7|902.1|901.6|901|903.9|903.3|897.8|897.2|1276
1664459100000|2022-09-29 13:45:00|901.5|900.9|904.4|903.8|907.4|906.8|899.4|898.8|982
1664459400000|2022-09-29 13:50:00|904.5|903.9|900.7|900.1|904.6|904|900.6|900|421
1664459700000|2022-09-29 13:55:00|900.8|900.2|902.2|901.6|903.1|902.5|900.2|899.6|298
1664460000000|2022-09-29 14:00:00|902.3|901.7|899.5|898.9|902.5|901.9|897.5|896.9|612
1664460300000|2022-09-29 14:05:00|899.1|898.5|897.5|896.9|901.5|900.9|896.7|896.1|431
1664460600000|2022-09-29 14:10:00|897.7|897.1|895.2|894.6|898|897.4|892.6|892|866
1664460900000|2022-09-29 14:15:00|895.1|894.5|895.2|894.6|898.7|898.1|894.9|894.3|385
1664461200000|2022-09-29 14:20:00|895.3|894.7|897|896.4|897|896.4|893.6|893|547
1664461500000|2022-09-29 14:25:00|896.6|896|900.1|899.5|900.4|899.8|896|895.4|406
1664461800000|2022-09-29 14:30:00|900|899.4|901|900.4|901.5|900.9|898.8|898.2|600
1664462100000|2022-09-29 14:35:00|900.5|899.9|900.5|899.9|902.5|901.9|899.8|899.2|401
1664462400000|2022-09-29 14:40:00|900.6|900|905.4|904.8|905.7|905.1|900.3|899.7|358
1664462700000|2022-09-29 14:45:00|905.3|904.7|902.7|902.1|906.4|905.8|901.8|901.2|627
1664463000000|2022-09-29 14:50:00|902.6|902|905.9|905.3|907.2|906.6|902.4|901.8|784
1664463300000|2022-09-29 14:55:00|906.2|905.6|906.4|905.8|908.8|908.2|905.9|905.3|359
1664463600000|2022-09-29 15:00:00|907.1|906.5|904.5|903.9|907.2|906.6|904.1|903.5|267
1664463900000|2022-09-29 15:05:00|904.6|904|907.5|906.9|908.6|908|903.6|903|344
1664464200000|2022-09-29 15:10:00|907.8|907.2|905.6|905|907.9|907.3|905.1|904.5|215
1664464500000|2022-09-29 15:15:00|905.5|904.9|906.9|906.3|907.3|906.7|905.2|904.6|114
1664464800000|2022-09-29 15:20:00|906.7|906.1|906.7|906.1|907.4|906.8|905.8|905.2|140
1664465100000|2022-09-29 15:25:00|906.9|906.3|903.8|903.2|907.4|906.8|903.3|902.7|296
1664465400000|2022-09-29 15:30:00|903.7|903.1|905.2|904.6|905.9|905.3|903.3|902.7|224
1664465700000|2022-09-29 15:35:00|905.1|904.5|904.6|904|905.9|905.3|903.8|903.2|175
1664466000000|2022-09-29 15:40:00|904.7|904.1|905.9|905.3|906.6|906|904.3|903.7|267
1664466300000|2022-09-29 15:45:00|906.1|905.5|903.6|903|906.1|905.5|903.1|902.5|114
1664466600000|2022-09-29 15:50:00|903.7|903.1|904.4|903.8|904.4|903.8|903.2|902.6|97
1664466900000|2022-09-29 15:55:00|904.1|903.5|904.7|904.1|904.9|904.3|903.1|902.5|104
1664467200000|2022-09-29 16:00:00|904.4|903.8|906|905.4|906|905.4|903.4|902.8|94
1664467500000|2022-09-29 16:05:00|905.9|905.3|906.2|905.6|906.4|905.8|905.2|904.6|148
1664467800000|2022-09-29 16:10:00|906.3|905.7|905|904.4|908.4|907.8|904.7|904.1|328
1664468100000|2022-09-29 16:15:00|904.9|904.3|903.1|902.5|905.5|904.9|903|902.4|138
1664468400000|2022-09-29 16:20:00|903|902.4|904.8|904.2|904.9|904.3|902.4|901.8|109
1664468700000|2022-09-29 16:25:00|904.7|904.1|903.4|902.8|904.8|904.2|902.7|902.1|154
1664469000000|2022-09-29 16:30:00|903.5|902.9|902.2|901.6|903.9|903.3|902.2|901.6|118
1664469300000|2022-09-29 16:35:00|902.3|901.7|903.4|902.8|903.6|903|901.7|901.1|126
1664469600000|2022-09-29 16:40:00|903.6|903|903|902.4|903.7|903.1|902.5|901.9|101
1664469900000|2022-09-29 16:45:00|902.7|902.1|901.7|901.1|903.4|902.8|901.1|900.5|128
1664470200000|2022-09-29 16:50:00|901.6|901|902.2|901.6|903.4|902.8|900.7|900.1|149
1664470500000|2022-09-29 16:55:00|902|901.4|901.8|901.2|902.7|902.1|901.5|900.9|110
1664470800000|2022-09-29 17:00:00|901.7|901.1|901|900.4|902|901.4|900.5|899.9|73
1664471100000|2022-09-29 17:05:00|900.7|900.1|900.7|900.1|901|900.4|900|899.4|86
1664471400000|2022-09-29 17:10:00|900.6|900|899.2|898.6|901|900.4|899.2|898.6|114
1664471700000|2022-09-29 17:15:00|899.3|898.7|900.5|899.9|900.9|900.3|899.3|898.7|95
1664472000000|2022-09-29 17:20:00|900.2|899.6|900.7|900.1|900.7|900.1|900|899.4|160
1664472300000|2022-09-29 17:25:00|900.8|900.2|901.3|900.7|901.6|901|900.8|900.2|106
1664472600000|2022-09-29 17:30:00|901.2|900.6|901|900.4|902.2|901.6|900.7|900.1|167
1664472900000|2022-09-29 17:35:00|900.9|900.3|900.7|900.1|901.2|900.6|900.2|899.6|138
1664473200000|2022-09-29 17:40:00|900.5|899.9|900.4|899.8|900.5|899.9|899.5|898.9|138
1664473500000|2022-09-29 17:45:00|900.5|899.9|899.2|898.6|900.5|899.9|899.2|898.6|233
1664473800000|2022-09-29 17:50:00|899.3|898.7|900.4|899.8|900.6|900|899.2|898.6|300
1664474100000|2022-09-29 17:55:00|900.5|899.9|900.1|899.5|900.7|900.1|899.5|898.9|231
1664474400000|2022-09-29 18:00:00|900.2|899.6|900.3|899.7|900.8|900.2|899.9|899.3|287
1664474700000|2022-09-29 18:05:00|900|899.4|900.6|900|901.3|900.7|899.8|899.2|324
1664475000000|2022-09-29 18:10:00|900.7|900.1|900.5|899.9|901.3|900.7|900.2|899.6|1038
1664475300000|2022-09-29 18:15:00|900.8|900.2|900.1|899.5|901.1|900.5|899.6|899|430
1664496000000|2022-09-30 00:00:00|902.6|901.6|901.3|900.7|903.4|902.8|901|900.4|84
1664496300000|2022-09-30 00:05:00|901.4|900.8|903.2|902.6|903.6|903|901.3|900.7|23
1664496600000|2022-09-30 00:10:00|903.1|902.5|904.8|904.2|904.9|904.3|902.9|902.3|30
1664496900000|2022-09-30 00:15:00|904.6|904|904.8|904.2|905|904.4|903.8|903.2|19
1664497200000|2022-09-30 00:20:00|904.9|904.3|904.8|904.2|906.2|905.5|904.8|904.1|40
1664497500000|2022-09-30 00:25:00|904.9|903.9|906|905.4|906.1|905.4|904.3|903.7|20
1664497800000|2022-09-30 00:30:00|905.8|905.2|905.1|904.5|906.2|905.4|905.1|904.5|23
1664498100000|2022-09-30 00:35:00|905.2|904.6|903.8|903.2|905.2|904.6|903.8|903.2|8
1664498400000|2022-09-30 00:40:00|903.9|903.3|904.2|903.2|904.2|903.6|903.8|903.2|11
1664498700000|2022-09-30 00:45:00|904|903.4|903.6|903|904.2|903.4|903.4|902.8|3
1664499000000|2022-09-30 00:50:00|903.5|902.9|903.3|902.7|903.9|903.2|903.3|902.6|7
1664499300000|2022-09-30 00:55:00|903.6|902.6|904.7|903.7|904.7|904|903.3|902.6|7
1664499600000|2022-09-30 01:00:00|904.3|903.4|903.1|902.5|904.9|904|903|902.4|47
1664499900000|2022-09-30 01:05:00|903.2|902.6|903.2|902.2|903.5|902.7|902.8|902|15
1664500200000|2022-09-30 01:10:00|903.1|902.5|904.9|904.3|905.2|904.3|903|902.4|8
1664500500000|2022-09-30 01:15:00|905.2|904.2|902.7|901.7|905.2|904.5|901.8|901.2|32
1664500800000|2022-09-30 01:20:00|902.8|901.3|902.4|901.4|902.8|901.7|901.5|900.9|43
1664501100000|2022-09-30 01:25:00|902.1|901.5|902.8|902.2|903.2|902.2|902.1|901.3|3
1664501400000|2022-09-30 01:30:00|902.7|902.1|902.8|901.3|903.7|903|902.3|901.3|21
1664501700000|2022-09-30 01:35:00|902.5|901.9|903.5|902.9|903.7|902.9|902.4|901.4|6
1664502000000|2022-09-30 01:40:00|903.6|903|904.1|903.1|904.6|903.8|903.6|902.9|30
1664502300000|2022-09-30 01:45:00|904.4|903.5|904.2|903.2|904.4|903.8|903.6|902.7|10
1664502600000|2022-09-30 01:50:00|904.1|903.5|903.8|903.2|904.6|903.8|903.5|902.9|2
1664502900000|2022-09-30 01:55:00|904.1|903.1|903.9|903.3|904.1|903.3|903.2|902.6|7
1664503200000|2022-09-30 02:00:00|904.4|903.4|903.1|902.1|904.4|903.5|902.5|901.8|9
1664503500000|2022-09-30 02:05:00|902.8|902.2|901.6|901|903.4|902.5|901.6|901|22
1664503800000|2022-09-30 02:10:00|901.5|900.9|901.2|900.2|901.5|900.9|901|900.2|12
1664504100000|2022-09-30 02:15:00|900.9|900.3|899.9|899.3|900.9|900.3|899.8|899.2|95
1664504400000|2022-09-30 02:20:00|899.8|899.2|900.6|900|901|900.4|899.5|898.9|63
1664504700000|2022-09-30 02:25:00|900.5|899.9|901.1|900.5|901.2|900.5|900.1|899.4|12
1664505000000|2022-09-30 02:30:00|901.2|900.6|902.2|901.2|902.7|901.8|901.1|900.5|19
1664505300000|2022-09-30 02:35:00|902.1|901.5|902.7|901.7|903|902.3|902.1|901.5|3
1664505600000|2022-09-30 02:40:00|903.1|901.6|902.1|901.5|903.1|902.1|901.4|900.7|3
1664505900000|2022-09-30 02:45:00|902.2|901.2|902.9|902.3|903|902.3|901.9|901.2|0
1664506200000|2022-09-30 02:50:00|902.7|902.1|902.6|902|903.2|902.5|902.3|901.7|4
1664506500000|2022-09-30 02:55:00|902.7|901.7|903.2|902.6|903.5|902.9|902.1|901.5|10
1664506800000|2022-09-30 03:00:00|902.9|902.3|903.1|902.5|903.4|902.6|902.8|902.2|4
1664507100000|2022-09-30 03:05:00|903|902.4|902.1|901.5|903|902.4|902.1|901.5|3
1664507400000|2022-09-30 03:10:00|902.3|901.7|901.6|901|902.3|901.7|901.1|900.5|16
1664507700000|2022-09-30 03:15:00|901.8|900.8|900.4|899.8|901.8|901|900.4|899.8|4
1664508000000|2022-09-30 03:20:00|900.5|899.9|901.2|900.2|901.5|900.9|900.5|899.9|12
1664508300000|2022-09-30 03:25:00|900.9|900.3|901.4|900.8|901.5|900.9|900.9|900.3|4
1664508600000|2022-09-30 03:30:00|901.5|900.5|901.1|900.5|901.5|900.8|900.8|900.2|4
1664508900000|2022-09-30 03:35:00|901.4|900.8|900.9|900.3|901.5|900.9|900.9|900.3|15
1664509200000|2022-09-30 03:40:00|901|900.4|901.4|900.8|901.7|900.9|900.5|899.9|38
1664509500000|2022-09-30 03:45:00|901.5|900.5|901.2|900.6|901.5|900.9|901.2|900.5|3
1664509800000|2022-09-30 03:50:00|901.1|900.5|900.8|900.2|901.3|900.5|900.6|900|2
1664510100000|2022-09-30 03:55:00|900.5|899.9|900|899.4|900.5|899.9|899.9|899.3|8
1664510400000|2022-09-30 04:00:00|900.1|899.5|900.3|899.7|900.3|899.7|900.1|899.5|1
1664510700000|2022-09-30 04:05:00|900.1|899.5|900.3|899.7|900.3|899.7|899.5|898.9|50
1664511000000|2022-09-30 04:10:00|900.1|899.5|900.1|899.5|901|900.4|900|899.4|25
1664511300000|2022-09-30 04:15:00|900|899.4|901.6|901|901.7|901.1|900|899.4|51
1664511600000|2022-09-30 04:20:00|901.7|901.1|901.8|901.2|901.8|901.2|901.4|900.8|1
1664511900000|2022-09-30 04:25:00|901.6|901|900.8|900.2|901.6|901|900.8|900|6
1664512200000|2022-09-30 04:30:00|900.9|900.3|900.6|900|901|900.3|900.6|900|3
1664512500000|2022-09-30 04:35:00|900.7|900.1|900.6|900|900.8|900.2|900.6|900|0
1664512800000|2022-09-30 04:40:00|900.5|899.9|900.6|900|900.6|900|900.5|899.9|0
1664513100000|2022-09-30 04:45:00|900.8|900.2|900.8|900.2|900.8|900.2|900.6|900|1
1664513700000|2022-09-30 04:55:00|900.5|899.9|900.5|899.9|900.5|899.9|900.5|899.9|1
1664514000000|2022-09-30 05:00:00|900.3|899.7|900.6|900|901|900.4|900.1|899.5|19
1664514300000|2022-09-30 05:05:00|900.7|900.1|900.8|900.2|900.8|900.2|900.6|900|2
1664514600000|2022-09-30 05:10:00|900.9|900.3|901|900.4|901.1|900.5|900.9|900.3|4
1664514900000|2022-09-30 05:15:00|901.6|901|902.2|901.6|902.6|902|901.6|901|13
1664515200000|2022-09-30 05:20:00|902.3|901.7|902.5|901.9|902.7|902.1|902.3|901.7|6
1664515500000|2022-09-30 05:25:00|902.4|901.8|902|901.4|902.4|901.8|901.1|900.5|20
1664515800000|2022-09-30 05:30:00|902.1|901.5|903.1|902.5|903.5|902.8|902.1|901.5|26
1664516100000|2022-09-30 05:35:00|903.2|902.6|903.5|902.9|903.7|903.1|903|902.4|29
1664516400000|2022-09-30 05:40:00|903.2|902.6|902.1|901.5|903.2|902.6|902.1|901.5|13
1664516700000|2022-09-30 05:45:00|902|901.4|901.9|901.3|902.3|901.7|901.6|901|21
1664517000000|2022-09-30 05:50:00|902|901.4|903.2|902.6|903.3|902.7|901.9|901.3|13
1664517300000|2022-09-30 05:55:00|903.3|902.7|902.8|901.8|903.4|902.8|901.3|900.7|28
1664517600000|2022-09-30 06:00:00|902.7|902.1|903.1|902.5|903.5|902.8|902.4|901.8|3
1664517900000|2022-09-30 06:05:00|903.3|902.3|903.3|902.3|903.4|902.8|902.9|902.1|14
1664518200000|2022-09-30 06:10:00|903|902.4|902.1|901.5|903|902.4|902.1|901.5|4
1664518500000|2022-09-30 06:15:00|902.2|901.6|901.4|900.8|902.5|901.9|901.1|900.5|11
1664518800000|2022-09-30 06:20:00|901.6|901|902.6|902|902.6|902|901.6|901|14
1664519100000|2022-09-30 06:25:00|902.5|901.9|903.2|902.6|903.2|902.6|902.5|901.9|5
1664519400000|2022-09-30 06:30:00|902.9|902.3|902.4|901.8|902.9|902.3|901.7|901|33
1664519700000|2022-09-30 06:35:00|902.3|901.7|903.2|902.2|903.2|902.4|902.2|901.5|2
1664520000000|2022-09-30 06:40:00|903.4|902.6|902.7|901.7|903.7|903.1|901.8|901.2|9
1664520300000|2022-09-30 06:45:00|902.4|901.8|902.9|902.3|903.9|902.8|902.4|901.8|5
1664520600000|2022-09-30 06:50:00|903.2|902.2|904.9|904.3|904.9|904.3|903.2|902.2|17
1664520900000|2022-09-30 06:55:00|904.8|904.2|905.3|904.3|905.3|904.6|903.9|903.2|10
1664521200000|2022-09-30 07:00:00|905.2|904.2|906.8|905.8|907.4|906.8|905.1|904.2|55
1664521500000|2022-09-30 07:05:00|906.7|905.7|908.4|907.8|908.4|907.8|906.4|905.5|34
1664521800000|2022-09-30 07:10:00|908.2|907.6|908.8|908.2|909|908.4|908.2|907.6|49
1664522100000|2022-09-30 07:15:00|909|908.4|909.2|908.6|909.8|909.2|908.8|908.2|28
1664522400000|2022-09-30 07:20:00|909.4|908.8|910.4|909.8|911.2|910.6|909.4|908.8|134
1664522700000|2022-09-30 07:25:00|910.5|909.5|909.9|909.3|911.2|910.6|909.9|909.3|32
1664523000000|2022-09-30 07:30:00|909.7|909.1|909.4|908.8|910|909.3|908.7|907.9|19
1664523300000|2022-09-30 07:35:00|909.1|908.5|909.7|908.7|909.9|909.3|908.9|907.9|12
1664523600000|2022-09-30 07:40:00|909.6|909|911.6|911|912.8|912.2|909.5|908.9|77
1664523900000|2022-09-30 07:45:00|911.9|910.9|910.6|910|911.9|911.1|910.3|909.7|21
1664524200000|2022-09-30 07:50:00|910.7|910.1|910.7|909.7|910.7|910.1|910|909.4|10
1664524500000|2022-09-30 07:55:00|910.6|910|910.4|909.8|911.2|910.5|909.6|908.9|27
1664524800000|2022-09-30 08:00:00|909.9|909.3|910.5|909.9|910.5|909.9|909.9|909.2|10
1664525100000|2022-09-30 08:05:00|910.4|909.8|910.6|910|911.4|910.8|910.3|909.4|26
1664525400000|2022-09-30 08:10:00|910.1|909.5|910.1|909.5|910.5|909.8|909.6|908.9|11
1664525700000|2022-09-30 08:15:00|910.2|909.6|910.4|909.8|910.7|910.1|910.1|909.5|16
1664526000000|2022-09-30 08:20:00|910.6|909.6|909.6|909|910.7|910.1|909.2|908.6|20
1664526300000|2022-09-30 08:25:00|909.8|909.2|908.4|907.8|910|909.3|908.1|907.5|18
1664526600000|2022-09-30 08:30:00|908.7|908.1|909.4|908.4|909.9|908.9|908.5|907.8|11
1664526900000|2022-09-30 08:35:00|909.3|908.3|910.4|909.8|910.4|909.8|908.7|908.1|36
1664527200000|2022-09-30 08:40:00|910.3|909.7|910.2|909.6|910.5|909.8|910.1|909.2|6
1664527500000|2022-09-30 08:45:00|910.1|909.5|909.6|909|910.3|909.5|909.1|908.4|11
1664527800000|2022-09-30 08:50:00|909.3|908.7|909.1|908.5|910.2|909.5|909.1|908.4|16
1664528100000|2022-09-30 08:55:00|909|908.4|909.1|908.5|909.9|909.3|908.7|908.1|24
1664528400000|2022-09-30 09:00:00|909.2|908.6|912.6|912|912.6|912|909.2|908.6|128
1664528700000|2022-09-30 09:05:00|912.7|912.1|911.9|911.3|914.2|913.5|911.9|911.2|129
1664529000000|2022-09-30 09:10:00|912.1|911.1|912.1|911.5|912.9|912.2|911.6|911|38
1664529300000|2022-09-30 09:15:00|912.2|911.2|913.4|912.8|913.5|912.9|911.9|911.2|45
1664529600000|2022-09-30 09:20:00|913.2|912.6|912|911.4|913.2|912.6|911.8|911.2|19
1664529900000|2022-09-30 09:25:00|912.1|911.5|911.6|911|912.3|911.5|911.2|910.6|37
1664530200000|2022-09-30 09:30:00|911.4|910.6|913.2|912.6|913.2|912.6|911.4|910.6|36
1664530500000|2022-09-30 09:35:00|913.1|912.2|913|912.4|913.2|912.6|912.9|912.2|23
1664530800000|2022-09-30 09:40:00|913.1|912.5|912.9|912.3|913.4|912.8|912.7|912.1|35
1664531100000|2022-09-30 09:45:00|913|912.4|912.1|911.5|913|912.4|912.1|911.5|46
1664531400000|2022-09-30 09:50:00|912.2|911.6|912.4|911.8|913.2|912.6|912|911.4|32
1664531700000|2022-09-30 09:55:00|912.5|911.9|913.4|912.8|913.5|912.9|912.1|911.4|24
1664532000000|2022-09-30 10:00:00|913.5|912.9|912.1|911.5|913.9|913.2|912|911.4|75
1664532300000|2022-09-30 10:05:00|912.2|911.6|912.7|911.7|912.7|912|912|911.4|18
1664532600000|2022-09-30 10:10:00|912.4|911.8|912|911.4|913|912.4|911.6|910.9|21
1664532900000|2022-09-30 10:15:00|911.9|911.3|912.2|911.6|912.5|911.9|911.6|910.9|29
1664533200000|2022-09-30 10:20:00|912.3|911.7|913.1|912.5|914.1|913.5|911.7|911.1|103
1664533500000|2022-09-30 10:25:00|913.2|912.6|912.8|912.2|913.3|912.7|912.7|912.1|16
1664533800000|2022-09-30 10:30:00|912.7|912.1|912.2|911.6|913|912.4|912.1|911.5|22
1664534100000|2022-09-30 10:35:00|912.1|911.5|912.3|911.7|912.7|912.1|912.1|911.5|13
1664534400000|2022-09-30 10:40:00|912.2|911.6|912.6|912|912.8|912.2|912.1|911.5|44
1664534700000|2022-09-30 10:45:00|912.7|912.1|913.3|912.7|913.6|913|912.7|912.1|23
1664535000000|2022-09-30 10:50:00|913.2|912.6|912.4|911.8|913.7|912.7|911.8|911.2|39
1664535300000|2022-09-30 10:55:00|912.5|911.9|913.4|912.8|913.4|912.8|912.4|911.7|7
1664535600000|2022-09-30 11:00:00|913.3|912.7|914.5|913.9|915.2|914.6|913.3|912.7|53
1664535900000|2022-09-30 11:05:00|914.6|914|916.4|915.8|916.5|915.8|914.1|913.5|90
1664536200000|2022-09-30 11:10:00|916.3|915.7|915.6|915|916.3|915.7|915.1|914.5|33
1664536500000|2022-09-30 11:15:00|915.9|914.9|915.3|914.7|916|915.2|914.8|914.1|82
1664536800000|2022-09-30 11:20:00|915.2|914.6|914.7|914.1|915.6|915|914.3|913.7|25
1664537100000|2022-09-30 11:25:00|914.6|914|915.1|914.5|915.3|914.7|914.3|913.6|19
1664537400000|2022-09-30 11:30:00|915.2|914.2|915|914.4|915.5|914.9|914.7|914.1|28
1664537700000|2022-09-30 11:35:00|914.9|913.9|912.4|911.8|914.9|914.1|912.2|911.6|94
1664538000000|2022-09-30 11:40:00|912.5|911.9|912.5|911.9|913.3|912.6|912.2|911.5|49
1664538300000|2022-09-30 11:45:00|912.4|911.8|912.9|912.3|913.2|912.6|912.4|911.8|55
1664538600000|2022-09-30 11:50:00|912.8|912.2|913|912.4|913.1|912.5|912.7|912.1|37
1664538900000|2022-09-30 11:55:00|912.9|912.3|913.5|912.9|913.9|913.3|912.6|912|96
1664539200000|2022-09-30 12:00:00|913.6|913|913.2|912.6|914.1|913.4|913.2|912.6|91
1664539500000|2022-09-30 12:05:00|913.5|912.9|911.6|911|914.1|913.3|911.6|911|94
1664539800000|2022-09-30 12:10:00|911.4|910.8|907|906.4|911.8|911|905.3|904.6|197
1664540100000|2022-09-30 12:15:00|906.6|906|908.4|907.8|908.6|908|906.6|906|116
1664540400000|2022-09-30 12:20:00|908.3|907.7|910.1|909.1|910.8|910.1|908|907.3|162
1664540700000|2022-09-30 12:25:00|910|909|910.7|910.1|911.7|910.9|907.7|906.9|246
1664541000000|2022-09-30 12:30:00|910.6|910|911.4|910.4|911.8|911.2|910.2|909.3|117
1664541300000|2022-09-30 12:35:00|911.2|910.6|908.8|908.2|911.6|910.8|908.8|908.2|130
1664541600000|2022-09-30 12:40:00|908.7|908.1|912|911.4|912.8|912|908.1|907.5|254
1664544600000|2022-09-30 13:30:00|911.4|910.8|904.7|904.1|913|912.4|903.1|902.5|1227
1664544900000|2022-09-30 13:35:00|904.5|903.9|904.3|903.7|905|904.4|901.9|901.3|622
1664545200000|2022-09-30 13:40:00|903.9|903.3|900.4|899.8|904.9|904.3|899.9|899.3|555
1664545500000|2022-09-30 13:45:00|900.2|899.6|902.4|901.8|902.4|901.8|899.9|899.3|624
1664545800000|2022-09-30 13:50:00|902.6|902|901.7|901.1|903.7|903.1|900.9|900.3|358
1664546100000|2022-09-30 13:55:00|901.8|901.2|902.4|901.8|904.4|903.8|901.2|900.6|342
1664546400000|2022-09-30 14:00:00|902.5|901.9|901.6|901|903.1|902.5|900.9|900.3|248
1664546700000|2022-09-30 14:05:00|901.7|901.1|902.7|902.1|902.7|902.1|897.8|897.2|651
1664547000000|2022-09-30 14:10:00|902.9|902.3|903.3|902.7|903.5|902.9|901.7|901.1|330
1664547300000|2022-09-30 14:15:00|903.2|902.6|906.5|905.9|906.8|906.2|902.4|901.8|566
1664547600000|2022-09-30 14:20:00|906.6|906|907.9|907.3|908.1|907.5|905.7|905.1|446
1664547900000|2022-09-30 14:25:00|908|907.4|906.6|906|908.1|907.5|904.8|904.2|292
1664548200000|2022-09-30 14:30:00|907.1|906.5|909.8|909.2|909.9|909.3|906.1|905.5|627
1664548500000|2022-09-30 14:35:00|909.9|909.3|908.1|907.5|910.7|910.1|907.2|906.6|437
1664548800000|2022-09-30 14:40:00|907.8|907.2|908.8|908.2|911.5|910.9|907.7|907.1|299
1664549100000|2022-09-30 14:45:00|909.1|908.5|909.5|908.9|909.8|909.2|907.3|906.7|210
1664549400000|2022-09-30 14:50:00|909.6|909|911.8|911.2|912.1|911.5|908.6|908|380
1664549700000|2022-09-30 14:55:00|911.9|911.3|916.2|915.6|916.6|916|910.1|909.5|429
1664550000000|2022-09-30 15:00:00|916.4|915.8|919|918.4|921.3|920.7|916|915.4|855
1664550300000|2022-09-30 15:05:00|919.1|918.5|919|918.4|920.5|919.9|917.2|916.6|445
1664550600000|2022-09-30 15:10:00|919.2|918.6|917|916.4|920.9|920.3|916.8|916.2|639
1664550900000|2022-09-30 15:15:00|917.1|916.5|916.4|915.8|917.7|917.1|915.2|914.6|455
1664551200000|2022-09-30 15:20:00|916.6|916|917.1|916.5|917.8|917.2|915.2|914.6|340
1664551500000|2022-09-30 15:25:00|917|916.4|917.2|916.6|917.4|916.8|915.1|914.5|279
1664551800000|2022-09-30 15:30:00|917.1|916.5|916.6|916|918.2|917.6|916.2|915.6|283
1664552100000|2022-09-30 15:35:00|916.7|916.1|915.9|915.3|918.2|917.6|915.8|915.2|351
1664552400000|2022-09-30 15:40:00|916|915.4|918.7|918.1|918.7|918.1|915.1|914.5|299
1664552700000|2022-09-30 15:45:00|918.6|918|917.1|916.5|919.9|919.3|917|916.4|345
1664553000000|2022-09-30 15:50:00|917.2|916.6|915.1|914.5|917.2|916.6|915.1|914.5|368
1664553300000|2022-09-30 15:55:00|915.2|914.6|916.3|915.7|918|917.4|915|914.4|419
1664553600000|2022-09-30 16:00:00|916.1|915.5|923.6|923|932.5|931.9|910.7|910.1|1985
1664553900000|2022-09-30 16:05:00|923.5|922.9|925.3|924.7|929.7|929.1|922.2|921.6|1404
1664554200000|2022-09-30 16:10:00|925.2|924.6|930.8|930.2|932|931.4|925|924.4|1157
1664554500000|2022-09-30 16:15:00|931.1|930.5|928.6|928|933|932.4|927.2|926.6|966
1664554800000|2022-09-30 16:20:00|928.5|927.9|926.7|926.1|928.9|928.3|922.7|922.1|998
1664555100000|2022-09-30 16:25:00|926.6|926|927.6|927|927.9|927.3|925.2|924.6|643
1664555400000|2022-09-30 16:30:00|927.3|926.7|928.3|927.7|930.8|930.2|926.7|926.1|853
1664555700000|2022-09-30 16:35:00|928.4|927.8|935.8|935.2|936.4|935.8|928.3|927.7|872
1664556000000|2022-09-30 16:40:00|935.7|935.1|936.2|935.6|936.9|936.3|932.7|932.1|969
1664556300000|2022-09-30 16:45:00|936.1|935.5|939.9|939.3|940.3|939.7|934.6|934|843
1664556600000|2022-09-30 16:50:00|939.8|939.2|940.2|939.6|941.5|940.9|936.7|936.1|963
1664556900000|2022-09-30 16:55:00|940|939.4|939.2|938.6|940.9|940.3|936.5|935.9|709
1664557200000|2022-09-30 17:00:00|939.5|938.9|944.3|943.7|944.7|944.1|939.3|938.7|979
1664557500000|2022-09-30 17:05:00|944.4|943.8|945.5|944.9|946.4|945.8|943.1|942.5|660
1664557800000|2022-09-30 17:10:00|945.6|945|946.8|946.2|948.1|947.5|945.2|944.6|792
1664558100000|2022-09-30 17:15:00|947|946.4|945.9|945.3|949.2|948.6|945|944.4|496
1664558400000|2022-09-30 17:20:00|945.8|945.2|940.1|939.5|946.1|945.5|939.7|939.1|992
1664558700000|2022-09-30 17:25:00|940.3|939.7|938.5|937.9|942.4|941.8|938|937.4|582
1664559000000|2022-09-30 17:30:00|938.6|938|937.8|937.2|940.3|939.7|937|936.4|575
1664559300000|2022-09-30 17:35:00|937.6|937|937.3|936.7|940.6|940|937|936.4|779
1664559600000|2022-09-30 17:40:00|937.2|936.6|937|936.4|939.3|938.7|935.8|935.2|661
1664559900000|2022-09-30 17:45:00|936.9|936.3|934.8|934.2|937.6|937|934.4|933.8|535
1664560200000|2022-09-30 17:50:00|934.9|934.3|935.2|934.6|936.1|935.5|933.8|933.2|441
1664560500000|2022-09-30 17:55:00|935.5|934.9|931.1|930.5|935.8|935.2|929.7|929.1|1016
1664560800000|2022-09-30 18:00:00|931.2|930.6|929.9|929.3|932|931.4|927.4|926.8|1022
1664561100000|2022-09-30 18:05:00|929.7|929.1|924|923.4|930.8|930.2|923.4|922.8|1003
1664561400000|2022-09-30 18:10:00|924.3|923.7|926.5|925.9|928|927.4|923.6|923|2325
1664561700000|2022-09-30 18:15:00|926.6|926|926.9|925.4|928.4|927.5|924.5|923.9|868
1664755200000|2022-10-03 00:00:00|934|932.5|936.6|935.6|939|938.4|931.5|930.9|485
1664755500000|2022-10-03 00:05:00|936.4|935.8|933.6|933|936.7|936|931|930.4|208
1664755800000|2022-10-03 00:10:00|933.4|932.8|930.5|929.9|933.4|932.8|930.5|929.9|111
1664756100000|2022-10-03 00:15:00|930.9|930.3|933.1|932.1|934.6|934|930.9|930.3|45
1664756400000|2022-10-03 00:20:00|933.5|932.5|935.4|934.8|936.6|935.8|933.2|932.5|66
1664756700000|2022-10-03 00:25:00|935.2|934.6|936|935|936.2|935.2|934.6|934|38
1664757000000|2022-10-03 00:30:00|935.7|934.7|936|935|936.8|936.1|935.4|934.6|41
1664757300000|2022-10-03 00:35:00|935.5|934.9|934.4|933.8|936.7|935.9|934.1|933.4|58
1664757600000|2022-10-03 00:40:00|934.5|933.5|935.2|934.6|935.5|934.9|933.5|932.9|26
1664757900000|2022-10-03 00:45:00|935.5|934.5|935.5|934.9|935.7|935.1|934.2|933.6|17
1664758200000|2022-10-03 00:50:00|935.7|934.7|934.5|933.9|935.7|934.9|933.6|933|13
1664758500000|2022-10-03 00:55:00|934.4|933.8|936.7|936.1|937|936.4|933.6|932.8|46
1664758800000|2022-10-03 01:00:00|936.5|935.9|936.2|935.6|937.6|936.9|936.2|935.6|38
1664759100000|2022-10-03 01:05:00|936.3|935.7|936.7|936.1|937.3|936.6|936.2|935.2|17
1664759400000|2022-10-03 01:10:00|937|936|937|936.4|938.8|937.9|936.8|935.8|42
1664759700000|2022-10-03 01:15:00|936.9|936.3|935.9|935.3|937.5|936.9|935.5|934.9|20
1664760000000|2022-10-03 01:20:00|936|935|936.3|935.7|936.6|936|935.7|935|16
1664760300000|2022-10-03 01:25:00|936.2|935.6|936.9|936.3|936.9|936.3|935.7|935|6
1664760600000|2022-10-03 01:30:00|937.2|936.2|937|936|937.5|936.6|936.4|935.5|14
1664760900000|2022-10-03 01:35:00|936.5|935.9|936.7|936.1|937.2|936.5|936.4|935.7|9
1664761200000|2022-10-03 01:40:00|936.5|935.7|938.1|937.1|938.1|937.4|936.2|935.6|10
1664761500000|2022-10-03 01:45:00|938|937|939.7|939.1|940.3|939.5|937.6|937|60
1664761800000|2022-10-03 01:50:00|939.8|938.8|938.7|937.7|940.3|939|938.2|937.5|58
1664762100000|2022-10-03 01:55:00|938.9|938.3|936.6|936|939|938.3|936.6|936|55
1664762400000|2022-10-03 02:00:00|936.5|935.9|936.4|935.8|936.8|936.1|935.8|935.2|34
1664762700000|2022-10-03 02:05:00|936.3|935.7|936.7|936.1|938.2|937.6|936.3|935.7|48
1664763000000|2022-10-03 02:10:00|936.8|935.8|936.6|936|936.8|936.2|936.5|935.7|4
1664763600000|2022-10-03 02:20:00|935.6|935|934.7|934.1|935.6|935|934.7|934.1|17
1664763900000|2022-10-03 02:25:00|934.6|934|934.2|933.2|934.8|934.2|932.5|931.9|48
1664764200000|2022-10-03 02:30:00|934|933.4|932.7|932.1|934|933.4|932.7|932|49
1664764500000|2022-10-03 02:35:00|932.8|932.2|932.2|931.6|932.8|932.2|931.3|930.7|60
1664764800000|2022-10-03 02:40:00|932.3|931.7|933.2|931.7|933.3|932.6|932.2|931.5|25
1664765100000|2022-10-03 02:45:00|933|932|932.4|931.8|933|932.2|932.2|931.6|6
1664765400000|2022-10-03 02:50:00|932.6|932|932.4|931.8|932.9|932.2|932.1|931.5|17
1664765700000|2022-10-03 02:55:00|932.5|931.9|932.1|931.1|932.6|931.9|931.3|930.7|19
1664766000000|2022-10-03 03:00:00|932|931.4|932.5|931.9|932.7|931.9|931.4|930.8|26
1664766300000|2022-10-03 03:05:00|932.6|931.6|932.2|931.6|932.7|932|932.1|931.4|57
1664766600000|2022-10-03 03:10:00|932.1|931.5|931.9|931.3|932.1|931.5|931.9|931.3|3
1664766900000|2022-10-03 03:15:00|932.2|931.2|932.7|932.1|933|932.1|931.4|930.7|36
1664767200000|2022-10-03 03:20:00|932.6|932|932.5|931.5|933.2|932.3|932|931.4|4
1664767500000|2022-10-03 03:25:00|932.3|931.7|932|931.4|932.5|931.7|932|931.3|1
1664767800000|2022-10-03 03:30:00|931.8|931.2|932.5|931.5|932.8|931.7|931.8|931.2|2
1664768100000|2022-10-03 03:35:00|932.3|931.7|934.5|933.9|935.2|934.2|932.3|931.7|43
1664768400000|2022-10-03 03:40:00|935|934|935.2|934.6|935.4|934.7|934.8|933.8|13
1664768700000|2022-10-03 03:45:00|935.3|934.7|934.4|933.8|935.4|934.7|934.4|933.8|16
1664769000000|2022-10-03 03:50:00|934.6|934|935.9|934.9|936.2|935.4|934.5|933.9|31
1664769300000|2022-10-03 03:55:00|935.6|935|935.3|934.7|936|935|935|934.4|9
1664769600000|2022-10-03 04:00:00|935.4|934.4|935.3|934.7|935.9|935|935|934.4|7
1664769900000|2022-10-03 04:05:00|935.2|934.6|935.2|934.2|935.5|934.7|934.8|934.2|8
1664770200000|2022-10-03 04:10:00|935.1|934.5|934.8|934.2|935.2|934.5|934.8|934.2|1
1664770500000|2022-10-03 04:15:00|935|934.4|935.6|935|935.7|935.1|935|934.4|9
1664770800000|2022-10-03 04:20:00|935.5|934.9|935.7|934.7|935.7|935|935.3|934.7|3
1664771100000|2022-10-03 04:25:00|935.5|934.9|935.3|934.7|936.2|935.5|935.3|934.7|5
1664771400000|2022-10-03 04:30:00|935.5|934.5|935.3|934.7|935.5|934.9|935.2|934.4|1
1664771700000|2022-10-03 04:35:00|935.5|934.5|934.7|934.1|935.5|934.5|934.5|933.9|12
1664772000000|2022-10-03 04:40:00|934.8|934.2|935.1|934.5|935.1|934.5|934.8|934.2|12
1664772300000|2022-10-03 04:45:00|935|934.4|935.1|934.5|935.1|934.5|934.9|934.3|1
1664772600000|2022-10-03 04:50:00|935.2|934.6|935.3|934.7|935.3|934.7|935|934.4|4
1664772900000|2022-10-03 04:55:00|935.5|934.9|935.3|934.7|936|935.3|935.1|934.5|5
1664773200000|2022-10-03 05:00:00|935.4|934.8|935.7|934.7|936|935.2|935.3|934.4|3
1664773500000|2022-10-03 05:05:00|935.6|934.6|935.7|934.7|935.7|934.9|935|934.4|16
1664773800000|2022-10-03 05:10:00|935.4|934.8|935.3|934.7|935.5|934.8|935.1|934.4|2
1664774100000|2022-10-03 05:15:00|935.2|934.6|934.5|933.9|935.2|934.6|934.5|933.9|2
1664774400000|2022-10-03 05:20:00|934.4|933.8|934|933.4|934.4|933.8|933.1|932.4|48
1664774700000|2022-10-03 05:25:00|933.8|933.2|934.2|933.6|934.6|934|933.8|933|2
1664775000000|2022-10-03 05:30:00|934.4|933.8|934.3|933.7|934.6|934|934.3|933.7|3
1664775300000|2022-10-03 05:35:00|934.2|933.6|932.6|932|934.2|933.6|932.3|931.7|24
1664775600000|2022-10-03 05:40:00|932.3|931.7|933.5|932.5|933.5|932.7|932.1|931.5|22
1664775900000|2022-10-03 05:45:00|933.2|932.6|932.3|931.7|933.2|932.6|932.3|931.7|5
1664776200000|2022-10-03 05:50:00|932.6|931.1|933.8|933.2|934.3|933.2|932.1|931.1|20
1664776500000|2022-10-03 05:55:00|933.7|933.1|932|931.4|934.2|933.3|932|931.1|11
1664776800000|2022-10-03 06:00:00|932.1|931.5|932.1|931.5|932.4|931.5|931.3|930.4|17
1664777100000|2022-10-03 06:05:00|932.2|931.2|934|933.4|934.2|933.4|932|931.2|10
1664777400000|2022-10-03 06:10:00|934.2|933.6|935.7|934.7|935.7|934.8|933.8|933.2|17
1664777700000|2022-10-03 06:15:00|935.6|934.6|935.1|934.1|935.7|934.8|934.5|933.9|33
1664778000000|2022-10-03 06:20:00|934.8|934.2|933.9|933.3|934.9|934.2|933.9|933.3|48
1664778300000|2022-10-03 06:25:00|934|933.4|934|933.4|934.5|933.9|934|933.4|31
1664778600000|2022-10-03 06:30:00|933.3|932.7|932.8|932.2|933.3|932.7|932.6|931.7|12
1664778900000|2022-10-03 06:35:00|933.1|932.5|933.8|933.2|933.9|933.2|933|932.2|10
1664779200000|2022-10-03 06:40:00|933.7|933.1|932.4|931.8|933.7|933.1|932.2|931.4|3
1664779500000|2022-10-03 06:45:00|932.3|931.7|933.1|932.1|933.4|932.5|932|931.4|10
1664779800000|2022-10-03 06:50:00|933|932.4|933.6|933|933.9|933.2|933|932.4|6
1664780100000|2022-10-03 06:55:00|933.5|932.9|933.3|932.7|933.9|933.2|933.3|932.7|7
1664780400000|2022-10-03 07:00:00|935.2|934.6|935.6|935|936.1|935.5|934.3|933.7|52
1664780700000|2022-10-03 07:05:00|935.9|935.3|935.4|934.4|936.6|936|934.7|934.1|95
1664781000000|2022-10-03 07:10:00|935.3|934.3|933.8|933.2|935.4|934.7|933.8|933|21
1664781300000|2022-10-03 07:15:00|933.9|932.9|934.1|933.1|934.5|933.9|933.7|932.9|10
1664781600000|2022-10-03 07:20:00|933.6|933|933.8|933.2|935.2|934.4|933.6|933|17
1664781900000|2022-10-03 07:25:00|933.9|933.3|931.7|931.1|934|933.4|931.1|930.5|28
1664782200000|2022-10-03 07:30:00|931.1|930.5|933.8|933.2|933.8|933.2|931|930.3|71
1664782500000|2022-10-03 07:35:00|933.9|933.3|933.9|932.9|934.4|933.8|932.5|931.8|18
1664782800000|2022-10-03 07:40:00|933.7|933.1|934|933.4|934.9|934.3|933.5|932.8|16
1664783100000|2022-10-03 07:45:00|934.1|933.5|936.2|935.6|936.2|935.6|934.1|933.4|54
1664783400000|2022-10-03 07:50:00|936.7|935.7|937.5|936.9|937.9|937.1|935.7|935.1|49
1664783700000|2022-10-03 07:55:00|937.6|936.6|937|936.4|937.6|936.9|936.6|936|28
1664784000000|2022-10-03 08:00:00|936.9|936.3|935.8|935.2|936.9|936.3|935.1|934.5|55
1664784300000|2022-10-03 08:05:00|935.9|935.3|935.6|934.6|936.3|935.7|935.1|934.5|21
1664784600000|2022-10-03 08:10:00|935.5|934.5|936.5|935.9|936.8|936|935.3|934.5|4
1664784900000|2022-10-03 08:15:00|936.4|935.8|937.3|936.3|937.8|937.2|936|935.3|21
1664785200000|2022-10-03 08:20:00|937.2|936.6|937.6|937|938.5|937.9|937.2|936.6|60
1664785500000|2022-10-03 08:25:00|936.8|936.2|937.5|936.9|938.4|937.8|936.6|936|47
1664785800000|2022-10-03 08:30:00|937.8|936.8|940.2|939.6|940.5|939.9|937.5|936.8|73
1664786100000|2022-10-03 08:35:00|940|939.2|941.6|941|942|941.4|939.6|939|61
1664786400000|2022-10-03 08:40:00|941.5|940.9|941.9|940.9|942.2|941.5|941.1|940.4|42
1664786700000|2022-10-03 08:45:00|941.6|941.3|939.9|939.3|942|941.4|939.6|938.9|63
1664787000000|2022-10-03 08:50:00|939.7|939.1|939.7|938.7|940.3|939.5|938.1|937.5|23
1664787300000|2022-10-03 08:55:00|939.9|939.3|940.2|939.6|940.5|939.8|939.1|938.5|7
1664787600000|2022-10-03 09:00:00|940|939.4|938.5|937.9|940.9|940|938.3|937.6|49
1664787900000|2022-10-03 09:05:00|938.8|938.2|938.8|938.2|940|939.3|938.8|937.9|10
1664788200000|2022-10-03 09:10:00|939.1|938.1|939.5|938.5|939.8|939|938.1|937.4|38
1664788500000|2022-10-03 09:15:00|939.4|938.8|939.6|939|939.7|939|938.9|938.2|16
1664788800000|2022-10-03 09:20:00|939.7|938.7|940.9|940.3|941.2|940.5|939.4|938.6|12
1664789100000|2022-10-03 09:25:00|940.7|939.9|939.9|939.3|941.6|940.5|939.4|938.8|33
1664789400000|2022-10-03 09:30:00|939.7|939.1|940.5|939.9|940.6|939.9|937.9|937.3|51
1664789700000|2022-10-03 09:35:00|940.8|939.8|943|942.4|943.1|942.4|940.5|939.8|78
1664790000000|2022-10-03 09:40:00|943.1|942.1|938.5|937.9|943.1|942.2|937.8|937.2|91
1664790300000|2022-10-03 09:45:00|938.6|938|939.1|938.5|940|939.4|938.6|938|67
1664790600000|2022-10-03 09:50:00|938.7|938.1|938.6|937.6|939.2|938.6|938.4|937.5|99
1664790900000|2022-10-03 09:55:00|938.2|937.7|937.8|937.2|938.3|937.7|936.9|936.3|272
1664791200000|2022-10-03 10:00:00|938.2|937.6|938.2|937.6|939|938.1|937.8|937.2|29
1664791500000|2022-10-03 10:05:00|938.1|937.5|938.6|938|938.9|938.3|936.8|936.2|48
1664791800000|2022-10-03 10:10:00|938.9|937.9|937.4|936.8|939|938.4|937.2|936.6|85
1664792100000|2022-10-03 10:15:00|937.3|936.7|937.9|937.3|938.1|937.4|936.5|935.9|151
1664792400000|2022-10-03 10:20:00|938|937.4|938.8|938.2|939.1|938.5|937.9|937.2|36
1664792700000|2022-10-03 10:25:00|939|938|939.4|938.8|939.9|939.3|938.4|937.8|18
1664793000000|2022-10-03 10:30:00|939.5|938.9|939.9|938.9|940.3|939.7|939.3|938.5|16
1664793300000|2022-10-03 10:35:00|939.7|939.1|939.3|938.7|940|939.3|939.3|938.7|25
1664793600000|2022-10-03 10:40:00|939.2|938.6|939.1|938.5|939.5|938.9|938.7|938.1|32
1664793900000|2022-10-03 10:45:00|939|938.4|940.3|939.7|940.3|939.7|938.7|937.9|17
1664794200000|2022-10-03 10:50:00|940.6|940|940.6|940|940.6|940|939.6|938.8|51
1664794500000|2022-10-03 10:55:00|940.5|939.9|935.3|934.7|940.5|939.9|934.8|934.2|250
1664794800000|2022-10-03 11:00:00|935.4|934.8|935.5|934.9|936.3|935.7|934.3|933.7|186
1664795100000|2022-10-03 11:05:00|935.4|934.4|936.2|935.6|936.8|936.2|935.2|934.2|38
1664795400000|2022-10-03 11:10:00|936.3|935.3|936.7|936.1|937.3|936.6|935.7|935.1|77
1664795700000|2022-10-03 11:15:00|936.6|936|936.6|936|937.3|936.6|935.9|935|10
1664796000000|2022-10-03 11:20:00|936.7|936.1|935.6|935|937.3|936.6|934.9|934.2|50
1664796300000|2022-10-03 11:25:00|935.7|935.1|937.3|936.7|937.9|937.2|935.2|934.6|57
1664796600000|2022-10-03 11:30:00|937.4|936.8|937.9|937.3|938|937.4|936.3|935.7|93
1664796900000|2022-10-03 11:35:00|938.7|937.7|938.8|938.2|939.4|938.6|937.7|936.9|20
1664797200000|2022-10-03 11:40:00|938.6|937.6|938.2|937.6|939.2|938.4|938|937.4|34
1664797500000|2022-10-03 11:45:00|938.1|937.5|937.2|936.6|938.7|938|937.2|936.6|60
1664797800000|2022-10-03 11:50:00|937.1|936.5|935.8|935.2|937.7|937.1|935.5|934.9|161
1664798100000|2022-10-03 11:55:00|935.9|935.3|935.4|934.8|936.5|935.8|934.4|933.8|144
1664798400000|2022-10-03 12:00:00|935.5|934.9|935.5|934.9|936.4|935.5|935.1|934.5|53
1664798700000|2022-10-03 12:05:00|935.3|934.7|935.4|934.8|936.1|935.4|935.1|934.3|52
1664799000000|2022-10-03 12:10:00|935.6|935|933.7|932.7|936.6|935.9|932.8|932.2|215
1664799300000|2022-10-03 12:15:00|933.4|932.8|935.9|935.3|936.1|935.5|933.4|932.8|64
1664799600000|2022-10-03 12:20:00|936|935.4|937.2|936.6|937.3|936.7|935.4|934.8|65
1664799900000|2022-10-03 12:25:00|937.9|937.3|938.4|937.8|939.2|938.5|937.6|937|92
1664800200000|2022-10-03 12:30:00|938.3|937.7|937.7|937.1|938.5|937.8|937.4|936.6|44
1664800500000|2022-10-03 12:35:00|937.8|937.2|938.2|937.6|938.7|938.1|937.6|937|91
1664800800000|2022-10-03 12:40:00|937.7|937.1|938.2|937.6|938.5|937.9|937.6|937|55
1664803800000|2022-10-03 13:30:00|939.6|939|934.2|933.6|941.8|941.2|933.2|932.6|1558
1664804100000|2022-10-03 13:35:00|934.4|933.8|929.4|928.8|935.6|935|928.3|927.7|1183
1664804400000|2022-10-03 13:40:00|929.6|929|927.2|926.6|929.6|929|925.9|925.3|1002
1664804700000|2022-10-03 13:45:00|927.1|926.5|927.6|927|928.1|927.5|924.8|924.2|1058
1664805000000|2022-10-03 13:50:00|927.7|927.1|924.1|923.5|927.7|927.1|923.8|923.2|677
1664805300000|2022-10-03 13:55:00|924|923.4|920.7|920.1|924.2|923.6|919|918.4|907
1664805600000|2022-10-03 14:00:00|920.8|920.2|920.9|920.3|924.1|923.5|919.9|919.3|841
1664805900000|2022-10-03 14:05:00|921.2|920.6|920|919.4|923.3|922.7|919.5|918.9|676
1664806200000|2022-10-03 14:10:00|919.9|919.3|915.3|914.7|919.9|919.3|915|914.4|1048
1664806500000|2022-10-03 14:15:00|915.1|914.5|918.1|917.5|921.2|920.6|913.5|912.9|822
1664806800000|2022-10-03 14:20:00|918|917.4|921.5|920.9|923.1|922.5|918|917.4|514
1664807100000|2022-10-03 14:25:00|921.2|920.6|920.4|919.8|923.6|923|920.3|919.7|348
1664807400000|2022-10-03 14:30:00|920.5|919.9|925.9|925.3|925.9|925.3|920|919.4|441
1664807700000|2022-10-03 14:35:00|926.1|925.5|930.6|930|930.7|930.1|925.8|925.2|844
1664808000000|2022-10-03 14:40:00|930.5|929.9|925.8|925.2|930.7|930.1|925.7|925.1|684
1664808300000|2022-10-03 14:45:00|925.7|925.1|924.7|924.1|925.7|925.1|923.6|923|454
1664808600000|2022-10-03 14:50:00|924.5|923.9|923.8|923.2|925.2|924.6|922|921.4|344
1664808900000|2022-10-03 14:55:00|923.7|923.1|921.4|920.8|923.7|923.1|920.7|920.1|465
1664809200000|2022-10-03 15:00:00|921.5|920.9|922.8|922.2|923.4|922.8|921.2|920.6|276
1664809500000|2022-10-03 15:05:00|922.5|921.9|923.9|923.3|924.3|923.7|922.2|921.6|218
1664809800000|2022-10-03 15:10:00|923.6|923|921.9|921.3|925|924.4|921.7|921.1|265
1664810100000|2022-10-03 15:15:00|921.8|921.2|923.8|923.2|925.6|925|921.3|920.7|206
1664810400000|2022-10-03 15:20:00|923.9|923.3|924.7|924.1|925.8|925.2|923.4|922.8|149
1664810700000|2022-10-03 15:25:00|924.8|924.2|923|922.4|925.8|925.2|922.8|922.2|249
1664811000000|2022-10-03 15:30:00|922.9|922.3|919.8|919.2|923|922.4|918.3|917.7|405
1664811300000|2022-10-03 15:35:00|919.9|919.3|918.8|918.2|921|920.4|918.2|917.6|623
1664811600000|2022-10-03 15:40:00|918.9|918.3|920.6|920|921.1|920.5|917.8|917.2|310
1664811900000|2022-10-03 15:45:00|920.5|919.9|919.6|919|920.5|919.9|918.2|917.6|246
1664812200000|2022-10-03 15:50:00|919.4|918.8|921.1|920.5|923.1|922.5|919.3|918.7|262
1664812500000|2022-10-03 15:55:00|921|920.4|920.6|920|921.4|920.8|919.8|919.2|151
1664812800000|2022-10-03 16:00:00|920.9|920.3|923.2|922.6|923.2|922.6|920.7|920.1|235
1664813100000|2022-10-03 16:05:00|923.4|922.8|925.5|924.9|925.9|925.3|921.7|921.1|286
1664813400000|2022-10-03 16:10:00|925.6|925|924.4|923.8|926.1|925.5|923.9|923.3|318
1664813700000|2022-10-03 16:15:00|924.6|924|922.9|922.3|925|924.4|922.2|921.6|281
1664814000000|2022-10-03 16:20:00|923|922.4|922.1|921.5|923.3|922.7|919.3|918.7|396
1664814300000|2022-10-03 16:25:00|922.2|921.6|922.8|922.2|923|922.4|921.5|920.9|136
1664814600000|2022-10-03 16:30:00|922.7|922.1|923.1|922.5|924.2|923.6|922|921.4|163
1664814900000|2022-10-03 16:35:00|923.2|922.6|922.2|921.6|923.7|923.1|921.4|920.8|106
1664815200000|2022-10-03 16:40:00|922.1|921.5|920.5|919.9|922.5|921.9|920.5|919.9|145
1664815500000|2022-10-03 16:45:00|920.6|920|920.9|920.3|921.2|920.6|919.5|918.9|206
1664815800000|2022-10-03 16:50:00|921|920.4|921.4|920.8|922.7|922.1|920.5|919.9|144
1664816100000|2022-10-03 16:55:00|921.5|920.9|922.4|921.8|922.4|921.8|919.7|919.1|240
1664816400000|2022-10-03 17:00:00|922.5|921.9|919.9|919.3|922.5|921.9|919.7|919.1|213
1664816700000|2022-10-03 17:05:00|919.7|919.1|921.2|920.6|922.2|921.6|919.6|919|202
1664817000000|2022-10-03 17:10:00|921.4|920.8|921.6|921|921.9|921.3|921|920.4|163
1664817300000|2022-10-03 17:15:00|921.4|920.8|921.9|921.3|922.1|921.5|921.1|920.5|203
1664817600000|2022-10-03 17:20:00|922|921.4|922.1|921.5|923.9|923.3|921.9|921.3|387
1664817900000|2022-10-03 17:25:00|922|921.4|921.6|921|922.6|922|921.4|920.8|93
1664818200000|2022-10-03 17:30:00|921.4|920.8|921.9|921.3|922.7|922.1|920.6|920|121
1664818500000|2022-10-03 17:35:00|921.8|921.2|921.6|921|922.3|921.7|921.1|920.5|217
1664818800000|2022-10-03 17:40:00|921.4|920.8|921.4|920.8|922|921.4|920.9|920.3|154
1664819100000|2022-10-03 17:45:00|921.3|920.7|919.9|919.3|921.6|921|919.6|919|180
1664819400000|2022-10-03 17:50:00|920.1|919.5|919.4|918.8|920.8|920.2|919.1|918.5|203
1664819700000|2022-10-03 17:55:00|919.6|919|920|919.4|921.5|920.9|918.8|918.2|1033
1664820000000|2022-10-03 18:00:00|920.3|919.7|918.2|917.6|920.8|920.2|918|917.4|473
1664820300000|2022-10-03 18:05:00|917.7|917.1|918.1|917.5|918.8|918.2|916.8|916.2|742
1664820600000|2022-10-03 18:10:00|917.8|917.2|916.8|916.2|918.7|918.1|914.9|914.3|2002
1664820900000|2022-10-03 18:15:00|917|916.4|917.5|916|917.9|917.2|916.9|916|584
1664841600000|2022-10-04 00:00:00|919.4|918.8|919.7|919.1|920.8|919.9|917.6|916.9|250
1664841900000|2022-10-04 00:05:00|920|919|919.8|919.2|920.3|919.7|919.3|918.7|46
1664842200000|2022-10-04 00:10:00|919.5|918.8|918.1|917.1|919.7|919.1|917.3|916.6|114
1664842500000|2022-10-04 00:15:00|917.8|917.2|917.3|916.7|918|917.2|916.7|916|36
1664842800000|2022-10-04 00:20:00|917.2|916.6|917.4|916.8|918.8|917.9|916.3|915.7|26
1664843100000|2022-10-04 00:25:00|917.2|916.6|916.9|916.3|917.5|916.6|916.8|916.1|11
1664843400000|2022-10-04 00:30:00|916.3|915.7|917.2|916.6|917.4|916.6|915.7|915.1|53
1664843700000|2022-10-04 00:35:00|917.1|916.5|916.4|915.8|917.7|917|916.3|915.7|37
1664844000000|2022-10-04 00:40:00|916.5|915.9|918|917.4|918.5|917.6|916.4|915.8|44
1664844300000|2022-10-04 00:45:00|917.8|917.2|917.4|916.8|918.3|917.7|917.4|916.8|19
1664844600000|2022-10-04 00:50:00|917.7|917.1|917.7|917.1|918.3|917.4|917.6|917|10
1664844900000|2022-10-04 00:55:00|917.8|917.2|917.7|917.1|917.9|917.2|916.5|915.8|46
1664845200000|2022-10-04 01:00:00|917.9|917.3|918.2|917.6|918.4|917.6|917.8|917|3
1664845500000|2022-10-04 01:05:00|918|917.4|917.8|917.2|918|917.4|917.8|917.2|3
1664845800000|2022-10-04 01:10:00|917.9|917.3|917.3|916.7|917.9|917.3|917.3|916.7|5
1664846100000|2022-10-04 01:15:00|917.2|916.6|918|917.4|918|917.4|917.2|916.6|4
1664846400000|2022-10-04 01:20:00|917.9|917.3|918.2|917.6|918.2|917.6|917.8|917.2|27
1664846700000|2022-10-04 01:25:00|918.1|917.5|917.4|916.8|918.1|917.5|917.2|916.6|15
1664847000000|2022-10-04 01:30:00|917.3|916.7|918.7|918.1|919.1|918.3|917.2|916.6|22
1664847300000|2022-10-04 01:35:00|918.6|918|919|918.4|919.4|918.7|918.4|917.7|50
1664847600000|2022-10-04 01:40:00|919.3|918.3|918.4|917.8|919.8|919.1|918.4|917.8|16
1664847900000|2022-10-04 01:45:00|918.6|918|918.9|918.3|919.3|918.7|918.6|918|8
1664848200000|2022-10-04 01:50:00|918.8|918.2|918.3|917.7|918.9|918.3|917.9|917.3|14
1664848500000|2022-10-04 01:55:00|918.4|917.8|917.8|917.2|918.4|917.8|917.1|916.5|30
1664848800000|2022-10-04 02:00:00|917.9|917.3|920.1|919.5|920.4|919.7|917.8|917|30
1664849100000|2022-10-04 02:05:00|920.3|919.3|919.2|918.6|920.3|919.5|919.2|918.6|38
1664849400000|2022-10-04 02:10:00|918.9|918.3|918|917.4|918.9|918.3|917.9|917.3|21
1664849700000|2022-10-04 02:15:00|917.9|917.3|918.5|917.9|918.5|917.9|917.4|916.8|28
1664850000000|2022-10-04 02:20:00|918.4|917.8|917.7|917.1|918.5|917.9|917.7|917.1|28
1664850300000|2022-10-04 02:25:00|917.6|917|917.7|917.1|918.4|917.5|917.6|917|18
1664850600000|2022-10-04 02:30:00|918.1|917.3|916.9|916.3|918.1|917.3|916.6|916|21
1664850900000|2022-10-04 02:35:00|916.7|916.1|915.9|915.3|916.7|916.1|915.6|914.9|128
1664851200000|2022-10-04 02:40:00|915.8|915.2|916.5|915.9|916.7|916.1|915.8|915.1|25
1664851500000|2022-10-04 02:45:00|916.6|915.6|915.3|914.7|916.6|915.8|915|914.4|16
1664851800000|2022-10-04 02:50:00|915.2|914.6|917.3|916.7|917.7|917.1|915.1|914.4|29
1664852100000|2022-10-04 02:55:00|917.5|916.9|917|916.4|917.6|917|917|916.1|15
1664852400000|2022-10-04 03:00:00|917.1|916.1|915.9|915.3|917.4|916.7|915.9|915.3|24
1664852700000|2022-10-04 03:05:00|915.8|915.2|914.7|914.1|915.8|915.2|914.7|914.1|18
1664853000000|2022-10-04 03:10:00|915.1|914.3|914.9|914.3|915.4|914.5|914.7|914.1|10
1664853300000|2022-10-04 03:15:00|914.8|914.2|912.1|911.5|915.3|914.7|911.7|911.1|41
1664853600000|2022-10-04 03:20:00|912.4|911.8|913|912.4|913.4|912.8|912.3|911.7|72
1664853900000|2022-10-04 03:25:00|912.8|912.2|912.6|912|913|912.4|912.4|911.7|16
1664854200000|2022-10-04 03:30:00|912.4|911.8|912.4|911.8|912.5|911.9|912.1|911.4|52
1664854500000|2022-10-04 03:35:00|912.5|911.9|913.7|913.1|913.8|913.2|912.4|911.8|50
1664854800000|2022-10-04 03:40:00|913.6|913|915.1|914.5|915.9|915.3|913.6|913|77
1664855100000|2022-10-04 03:45:00|915.5|914.8|914.6|914|915.5|914.8|914.4|913.5|21
1664855400000|2022-10-04 03:50:00|914.5|913.5|914.5|913.9|914.8|914.2|913.8|913.2|13
1664855700000|2022-10-04 03:55:00|914.4|913.8|914|913.4|914.5|913.9|914|913.2|49
1664856000000|2022-10-04 04:00:00|913.9|913.3|913.5|912.9|914.2|913.4|913.2|912.6|13
1664856300000|2022-10-04 04:05:00|913.7|912.7|914.5|913.5|914.5|913.5|913.3|912.7|4
1664856600000|2022-10-04 04:10:00|914.2|913.6|914.5|913.9|914.5|913.9|914.2|913.4|0
1664856900000|2022-10-04 04:15:00|914.7|913.7|914.4|913.8|914.7|914|914.1|913.2|8
1664857200000|2022-10-04 04:20:00|914.7|913.7|914.9|914.3|914.9|914.3|914.6|913.7|1
1664857500000|2022-10-04 04:25:00|915|914.4|914.9|914.3|915.2|914.5|914.8|914|0
1664857800000|2022-10-04 04:30:00|915|914.4|915.7|914.7|915.9|915.3|915|914.2|2
1664858100000|2022-10-04 04:35:00|915.6|915|915.9|915.3|916|915.3|915.6|914.7|4
1664858400000|2022-10-04 04:40:00|915.8|915.2|916.5|915.5|916.6|916|915.8|915.2|11
1664858700000|2022-10-04 04:45:00|916.4|915.8|915.4|914.8|916.4|915.8|915.3|914.7|11
1664859000000|2022-10-04 04:50:00|915.3|914.7|916.1|915.5|916.2|915.5|915.2|914.6|5
1664859300000|2022-10-04 04:55:00|916|915.4|916.1|915.5|916.2|915.6|916|915.4|2
1664859600000|2022-10-04 05:00:00|915.9|915.3|915.1|914.5|915.9|915.3|914.9|914.3|4
1664859900000|2022-10-04 05:05:00|915.2|914.6|915.6|915|916.8|916|915.2|914.6|16
1664860200000|2022-10-04 05:10:00|915.5|914.9|915.8|915.2|915.8|915.2|915.5|914.9|3
1664860500000|2022-10-04 05:15:00|915.6|915|915.3|914.7|915.8|915.2|915.3|914.7|1
1664860800000|2022-10-04 05:20:00|915.1|914.5|915.1|914.5|915.1|914.5|915.1|914.5|4
1664861100000|2022-10-04 05:25:00|915.4|914.8|915.3|914.3|915.6|915|915.2|914.3|4
1664861400000|2022-10-04 05:30:00|915.1|914.5|915.8|914.8|915.8|915|915.1|914.5|0
1664861700000|2022-10-04 05:35:00|915.5|914.9|915.9|915.3|916.5|915.5|915.5|914.8|12
1664862000000|2022-10-04 05:40:00|916|915.4|915.8|915.2|916.8|915.9|915.8|915.2|21
1664862300000|2022-10-04 05:45:00|915.7|915.1|915.9|915.3|915.9|915.3|915.5|914.7|3
1664862600000|2022-10-04 05:50:00|916|915.4|916.2|915.6|916.5|915.8|916|915.3|1
1664862900000|2022-10-04 05:55:00|916.6|915.5|916.6|916|916.9|916.3|916.4|915.5|7
1664863200000|2022-10-04 06:00:00|916.3|915.7|916.7|916.1|916.9|916.3|916.1|915.5|17
1664863500000|2022-10-04 06:05:00|916.8|916.2|918.7|918.1|919.2|918.6|916.7|916|31
1664863800000|2022-10-04 06:10:00|918.8|917.8|919.7|919.1|919.7|919.1|918.7|917.8|13
1664864100000|2022-10-04 06:15:00|919.8|919.2|919.9|919.3|920.5|919.9|919.2|918.5|15
1664864400000|2022-10-04 06:20:00|920.4|919.8|920.2|919.6|921.3|920.7|920.1|919.2|52
1664864700000|2022-10-04 06:25:00|920.5|919.5|919.3|918.7|920.5|919.8|919.3|918.7|7
1664865000000|2022-10-04 06:30:00|919.4|918.8|920.9|920.3|921.3|920.3|919.4|918.8|20
1664865300000|2022-10-04 06:35:00|921|920.4|920.6|920|921.3|920.6|919.9|919.3|8
1664865600000|2022-10-04 06:40:00|920.8|920.2|919.6|919|921.3|920.7|919.6|919|27
1664865900000|2022-10-04 06:45:00|920.2|919.2|920.8|919.8|920.8|920.2|919.6|919|16
1664866200000|2022-10-04 06:50:00|920.6|920|920.9|920.3|921|920.3|919.6|919|2
1664866500000|2022-10-04 06:55:00|921|920|922.1|921.5|922.9|921.9|920.1|919.5|36
1664866800000|2022-10-04 07:00:00|922|921.4|920.9|919.9|922.8|921.9|920.3|919.4|31
1664867100000|2022-10-04 07:05:00|920.8|920.2|922|921|922.5|921.7|920.8|919.9|22
1664867400000|2022-10-04 07:10:00|921.9|920.9|921.7|921.1|921.9|921.2|921.1|920.2|12
1664867700000|2022-10-04 07:15:00|921.8|921.2|922.7|921.7|922.8|922.2|921.8|921|24
1664868000000|2022-10-04 07:20:00|922.5|921.5|920.8|920.2|922.5|921.8|920.8|920.2|18
1664868300000|2022-10-04 07:25:00|920.6|920|920.4|919.4|921.2|920.5|920.1|919.4|22
1664868600000|2022-10-04 07:30:00|920.1|919.5|920.3|919.7|920.7|920|919.5|918.9|14
1664868900000|2022-10-04 07:35:00|920.5|919.5|920.3|919.7|920.9|920|920|919.4|13
1664869200000|2022-10-04 07:40:00|920.4|919.4|919.1|918.5|920.5|919.7|918.9|918.3|15
1664869500000|2022-10-04 07:45:00|919.3|918.7|920.1|919.1|920.5|919.8|919.3|918.7|25
1664869800000|2022-10-04 07:50:00|920.3|919.7|920.4|919.4|920.7|920|919.6|918.7|12
1664870100000|2022-10-04 07:55:00|920.1|919.5|918.3|917.7|920.2|919.5|918.1|917.5|24
1664870400000|2022-10-04 08:00:00|918.6|918|919.3|918.7|919.3|918.7|918.6|917.9|21
1664870700000|2022-10-04 08:05:00|919.8|919.2|921.2|920.2|921.4|920.7|919.3|918.5|42
1664871000000|2022-10-04 08:10:00|921.4|920.4|920.9|919.9|921.6|921|920.3|919.5|20
1664871300000|2022-10-04 08:15:00|921|920|920.9|919.9|921.2|920.6|920.7|919.7|4
1664871600000|2022-10-04 08:20:00|920.6|920|920.4|919.8|921|920.4|920.1|919.5|24
1664871900000|2022-10-04 08:25:00|920.8|919.9|922.5|921.5|922.5|921.7|920.4|919.8|45
1664872200000|2022-10-04 08:30:00|922.4|921.8|922.6|922|923|922.4|921.8|921|60
1664872500000|2022-10-04 08:35:00|922.9|921.9|921.7|921.1|923.2|922.3|921.7|921.1|22
1664872800000|2022-10-04 08:40:00|921.6|921|921.1|920.5|921.6|921|920.7|920.1|19
1664873100000|2022-10-04 08:45:00|921.4|920.4|922.8|922.2|923.7|923.1|920|919.4|117
1664873400000|2022-10-04 08:50:00|923|922.4|923.1|922.5|923.5|922.7|922.7|922|16
1664873700000|2022-10-04 08:55:00|923.2|922.6|922.4|921.8|923.2|922.6|921.2|920.6|21
1664874000000|2022-10-04 09:00:00|922.1|921.5|922.7|922.1|923.3|922.5|922.1|921.3|15
1664874300000|2022-10-04 09:05:00|922.8|922.2|921.3|920.7|923.4|922.7|921.1|920.4|15
1664874600000|2022-10-04 09:10:00|921.4|920.4|922.4|921.4|922.4|921.4|921|920.2|8
1664874900000|2022-10-04 09:15:00|922.3|921.7|922.2|921.2|922.5|921.9|921.6|920.9|14
1664875200000|2022-10-04 09:20:00|922.1|921.1|921.9|920.9|923|922.2|921.6|920.9|11
1664875500000|2022-10-04 09:25:00|921.6|921|922.3|921.7|922.6|921.7|921.6|920.9|2
1664875800000|2022-10-04 09:30:00|922.6|921.6|923.5|922.9|924.2|923.6|922.1|921.4|27
1664876100000|2022-10-04 09:35:00|923.3|922.7|924.2|923.2|924.5|923.8|923|922.4|90
1664876400000|2022-10-04 09:40:00|923.9|923.3|923.2|922.6|923.9|923.3|923.1|922.4|17
1664876700000|2022-10-04 09:45:00|923.1|922.5|922.4|921.8|923.5|922.9|921.7|921.1|22
1664877000000|2022-10-04 09:50:00|922.5|921.9|923.2|922.6|923.3|922.7|922.2|921.2|55
1664877300000|2022-10-04 09:55:00|923|922.4|922.5|921.9|923.5|922.8|922|921.4|14
1664877600000|2022-10-04 10:00:00|922.6|921.6|922.6|922|922.6|922|922|921.3|86
1664877900000|2022-10-04 10:05:00|922.7|922.1|924.3|923.3|924.3|923.7|922.5|921.8|53
1664878200000|2022-10-04 10:10:00|924|923.4|923.3|922.3|924.6|923.7|922.7|922|61
1664878500000|2022-10-04 10:15:00|923.2|922.6|923.6|923|924.5|923.9|923.2|922.6|38
1664878800000|2022-10-04 10:20:00|923.7|923.1|924|923.4|924.3|923.6|923.6|923|4
1664879100000|2022-10-04 10:25:00|924.1|923.5|924|923.4|924.1|923.5|923.6|923|11
1664879400000|2022-10-04 10:30:00|923.8|923.2|924.2|923.6|924.8|924.1|923.8|923.2|36
1664879700000|2022-10-04 10:35:00|924.3|923.7|923|922.4|924.6|924|923|922.3|30
1664880000000|2022-10-04 10:40:00|923.1|922.5|923.5|922.9|923.6|922.9|922.9|922.1|16
1664880300000|2022-10-04 10:45:00|923.4|922.8|922.7|922.1|923.6|923|922.4|921.7|86
1664880600000|2022-10-04 10:50:00|922.6|922|923|922.4|923.6|922.9|922.6|921.7|53
1664880900000|2022-10-04 10:55:00|923.1|922.5|922.5|921.9|923.3|922.6|922.5|921.9|17
1664881200000|2022-10-04 11:00:00|922.3|921.7|921.5|920.9|922.3|921.7|921|920.3|52
1664881500000|2022-10-04 11:05:00|921.3|920.7|920.2|919.6|921.3|920.7|920.2|919.3|62
1664881800000|2022-10-04 11:10:00|919.7|919.1|920.6|920|921.3|920.6|919.7|919.1|38
1664882100000|2022-10-04 11:15:00|920.5|919.9|920.2|919.6|920.8|920.2|919.8|919.2|35
1664882400000|2022-10-04 11:20:00|920.5|919.9|919.1|918.5|920.6|920|919|918.2|45
1664882700000|2022-10-04 11:25:00|919.2|918.6|919.3|918.3|919.6|919|918.8|918.2|34
1664883000000|2022-10-04 11:30:00|918.9|918.2|920.3|919.7|920.6|919.9|918.8|918.2|33
1664883300000|2022-10-04 11:35:00|920.1|919.3|917.8|917.2|920.2|919.6|917.6|917|47
1664883600000|2022-10-04 11:40:00|917.7|917.1|919.5|918.9|919.8|918.9|917.5|916.8|71
1664883900000|2022-10-04 11:45:00|919.3|918.7|919.6|919|920.4|919.8|918.6|918|123
1664884200000|2022-10-04 11:50:00|919.7|919.1|919.8|919.2|920.6|920|919.6|919|45
1664884500000|2022-10-04 11:55:00|919.6|919|920.4|919.8|920.7|920.1|919.3|918.7|52
1664884800000|2022-10-04 12:00:00|920.6|920|922.1|921.1|922.2|921.5|920.1|919.4|65
1664885100000|2022-10-04 12:05:00|922|921.4|921.6|921|922.9|922.3|921.3|920.6|61
1664885400000|2022-10-04 12:10:00|921.5|920.9|920|919.4|921.5|920.9|919.8|919.1|142
1664885700000|2022-10-04 12:15:00|919.8|919.2|920.9|920.3|921.2|920.4|919.5|918.8|151
1664886000000|2022-10-04 12:20:00|920.8|920.2|920.8|920.2|921|920.4|920.1|919.3|31
1664886300000|2022-10-04 12:25:00|921|920.4|921.8|921.2|922.5|921.9|921|920.4|79
1664886600000|2022-10-04 12:30:00|921.7|921.1|920.6|920|921.8|921.2|920.6|920|16
1664886900000|2022-10-04 12:35:00|920.7|920.1|919.9|919.3|921.3|920.7|919.4|918.8|50
1664887200000|2022-10-04 12:40:00|919.8|919.2|920.5|919.9|921.1|920.2|919.6|919|81
1664890200000|2022-10-04 13:30:00|920.2|919.6|929.2|928.6|932.4|931.8|920.2|919.6|2015
1664890500000|2022-10-04 13:35:00|929.3|928.7|925.8|925.2|930.5|929.9|925.8|925.2|606
1664890800000|2022-10-04 13:40:00|925.7|925.1|922.2|921.6|926.2|925.6|922.2|921.6|615
1664891100000|2022-10-04 13:45:00|922.5|921.9|925.7|925.1|926.7|926.1|922.4|921.8|744
1664891400000|2022-10-04 13:50:00|925.6|925|920.2|919.6|925.8|925.2|920.1|919.5|417
1664891700000|2022-10-04 13:55:00|920.1|919.5|922.5|921.9|922.6|922|919.4|918.8|557
1664892000000|2022-10-04 14:00:00|922.6|922|919.6|919|925.5|924.9|919.6|919|558
1664892300000|2022-10-04 14:05:00|919.5|918.9|913|912.4|920.1|919.5|912.6|912|1063
1664892600000|2022-10-04 14:10:00|913.1|912.5|908.8|908.2|913.5|912.9|908.3|907.7|1019
1664892900000|2022-10-04 14:15:00|908.7|908.1|915|914.4|916.8|916.2|908.7|908.1|827
1664893200000|2022-10-04 14:20:00|915.2|914.6|914.2|913.6|916.1|915.5|911.9|911.3|459
1664893500000|2022-10-04 14:25:00|914.4|913.8|913|912.4|914.5|913.9|912.8|912.2|267
1664893800000|2022-10-04 14:30:00|912.9|912.3|915.4|914.8|915.7|915.1|912.4|911.8|390
1664894100000|2022-10-04 14:35:00|915.2|914.6|913.2|912.6|915.4|914.8|912|911.4|344
1664894400000|2022-10-04 14:40:00|913.4|912.8|909.6|909|913.4|912.8|908.8|908.2|712
1664894700000|2022-10-04 14:45:00|909.7|909.1|914.1|913.5|914.9|914.3|909.2|908.6|628
1664895000000|2022-10-04 14:50:00|913.9|913.3|916.4|915.8|919.1|918.5|913.9|913.3|772
1664895300000|2022-10-04 14:55:00|916.7|916.1|917.9|917.3|918.1|917.5|914.1|913.5|412
1664895600000|2022-10-04 15:00:00|917.8|917.2|914.5|913.9|917.9|917.3|914.5|913.9|332
1664895900000|2022-10-04 15:05:00|914.4|913.8|910.9|910.3|914.4|913.8|910.9|910.3|489
1664896200000|2022-10-04 15:10:00|911|910.4|909.1|908.5|911.8|911.1|908.2|907.6|468
1664896500000|2022-10-04 15:15:00|909|908.4|909.6|909|911|910.4|908.3|907.7|369
1664896800000|2022-10-04 15:20:00|909.5|908.9|909.5|908.9|911.2|910.6|909.2|908.6|293
1664897100000|2022-10-04 15:25:00|909.3|908.7|908.8|908.2|910|909.4|908|907.4|294
1664897400000|2022-10-04 15:30:00|908.6|908|906.7|906.1|908.6|908|906.5|905.9|428
1664897700000|2022-10-04 15:35:00|906.6|906|908.5|907.9|909.6|909|905.4|904.8|571
1664898000000|2022-10-04 15:40:00|908.6|908|904.7|904.1|908.8|908.2|904.5|903.9|506
1664898300000|2022-10-04 15:45:00|904.6|904|905.8|905.2|906|905.4|903.7|903.1|605
1664898600000|2022-10-04 15:50:00|905.5|904.9|908.3|907.7|908.9|908.3|905.2|904.6|322
1664898900000|2022-10-04 15:55:00|908.4|907.8|910.4|909.8|911.4|910.8|907.9|907.3|320
1664899200000|2022-10-04 16:00:00|910.6|910|914.4|913.8|915.4|914.8|910.4|909.8|438
1664899500000|2022-10-04 16:05:00|914.3|913.7|914.3|913.7|915.1|914.5|913.9|913.3|405
1664899800000|2022-10-04 16:10:00|914.4|913.8|913.4|912.8|915.1|914.5|913.4|912.8|268
1664900100000|2022-10-04 16:15:00|913.3|912.7|912.4|911.8|914.9|914.3|912.1|911.5|408
1664900400000|2022-10-04 16:20:00|912.3|911.7|913.3|912.7|914.3|913.7|912|911.4|140
1664900700000|2022-10-04 16:25:00|913.5|912.9|917.6|917|918.1|917.5|913.5|912.9|317
1664901000000|2022-10-04 16:30:00|917.5|916.9|913.7|913.1|917.6|917|913.4|912.8|475
1664901300000|2022-10-04 16:35:00|913.9|913.3|912.9|912.3|913.9|913.3|912.5|911.9|128
1664901600000|2022-10-04 16:40:00|913|912.4|913.2|912.6|913.9|913.3|912.3|911.7|167
1664901900000|2022-10-04 16:45:00|913.7|913.1|913.8|913.2|914.8|914.2|913.5|912.9|162
1664902200000|2022-10-04 16:50:00|914|913.4|913.9|913.3|914.1|913.5|912.3|911.7|197
1664902500000|2022-10-04 16:55:00|914.1|913.5|912.9|912.3|914.5|913.9|912.4|911.8|176
1664902800000|2022-10-04 17:00:00|913|912.4|913.4|912.8|914|913.4|913|912.4|206
1664903100000|2022-10-04 17:05:00|913.6|913|915.2|914.6|915.6|915|913.2|912.6|397
1664903400000|2022-10-04 17:10:00|915.3|914.7|915.2|914.6|916.8|916.2|914.9|914.3|299
1664903700000|2022-10-04 17:15:00|915.4|914.8|916.1|915.5|916.3|915.7|915|914.4|203
1664904000000|2022-10-04 17:20:00|916|915.4|917|916.4|917.4|916.8|915.5|914.9|302
1664904300000|2022-10-04 17:25:00|917.1|916.5|917.1|916.5|917.5|916.9|916.5|915.9|228
1664904600000|2022-10-04 17:30:00|917.3|916.7|915.6|915|919.1|918.5|914.8|914.2|247
1664904900000|2022-10-04 17:35:00|915.7|915.1|916.8|916.2|918.3|917.7|915.5|914.9|342
1664905200000|2022-10-04 17:40:00|917|916.4|914.3|913.7|917|916.4|914|913.4|142
1664905500000|2022-10-04 17:45:00|914.6|914|912.6|912|915|914.4|912.4|911.8|210
1664905800000|2022-10-04 17:50:00|912.5|911.9|912.3|911.7|913.4|912.8|911.8|911.2|243
1664906100000|2022-10-04 17:55:00|912.2|911.6|912.3|911.7|913|912.4|911.8|911.2|186
1664906400000|2022-10-04 18:00:00|912.5|911.9|911.6|911|913.5|912.9|910.6|910|312
1664906700000|2022-10-04 18:05:00|911.3|910.7|909.3|908.7|911.4|910.8|909.3|908.7|757
1664907000000|2022-10-04 18:10:00|909.4|908.8|907.8|907.2|910.5|909.9|907.6|907|1672
1664907300000|2022-10-04 18:15:00|908.3|907.7|909.9|909.3|910.3|909.5|908.3|907.7|509
1664928000000|2022-10-05 00:00:00|908.8|908.2|910.2|909.6|910.7|910.1|907.2|906.1|180
1664928300000|2022-10-05 00:05:00|910|909.4|907.5|906.9|910.7|910.1|907.5|906.1|77
1664928600000|2022-10-05 00:10:00|907.6|907|908.1|907.1|909.1|908.4|907.6|906.6|121
1664928900000|2022-10-05 00:15:00|907.9|907.3|911.1|910.5|911.1|910.5|907.9|907.3|43
1664929200000|2022-10-05 00:20:00|911.2|910.6|911.9|911.3|911.9|911.3|910.7|909.8|22
1664929500000|2022-10-05 00:25:00|912.1|911.5|912.6|912|912.8|912|911.6|910.9|22
1664929800000|2022-10-05 00:30:00|912.4|911.8|913.1|912.1|913.6|912.6|912.4|911.7|48
1664930100000|2022-10-05 00:35:00|913|912|912.7|911.7|913.3|912.5|912.3|911.4|18
1664930400000|2022-10-05 00:40:00|912.8|911.8|914.1|913.5|914.2|913.6|912.1|911.5|33
1664930700000|2022-10-05 00:45:00|914.2|913.6|914.8|914.2|914.8|914.2|914.1|913.3|22
1664931000000|2022-10-05 00:50:00|914.5|913.5|913.6|913|914.5|913.6|913.1|912.5|124
1664931300000|2022-10-05 00:55:00|913.3|912.7|913.9|913.3|913.9|913.3|913.2|912.6|25
1664931600000|2022-10-05 01:00:00|914|913.4|915|914.4|915|914.4|914|913.4|31
1664931900000|2022-10-05 01:05:00|915.2|914.6|916.5|915.9|916.5|915.9|915.1|914.5|75
1664932200000|2022-10-05 01:10:00|916.3|915.3|916.2|915.2|916.5|915.9|915.6|914.9|44
1664932500000|2022-10-05 01:15:00|916.1|915.5|916.4|915.8|916.7|916|915.9|915|42
1664932800000|2022-10-05 01:20:00|916.7|915.7|917|916|917.8|917.2|916.6|915.7|36
1664933100000|2022-10-05 01:25:00|916.8|916.2|918.1|917.5|918.3|917.7|916.8|916.2|61
1664933400000|2022-10-05 01:30:00|917.9|917.3|917.7|917.1|918.3|917.7|917.4|916.8|22
1664933700000|2022-10-05 01:35:00|918|917|916.8|916.2|918|917.3|916.1|915.5|100
1664934000000|2022-10-05 01:40:00|917.3|916.3|917.2|916.2|917.3|916.4|915.1|914.5|201
1664934300000|2022-10-05 01:45:00|916.9|916.6|915.8|915.2|917|916.6|915.6|915|20
1664934600000|2022-10-05 01:50:00|916.1|915.5|918.1|917.5|918.2|917.6|916.1|915.5|47
1664934900000|2022-10-05 01:55:00|918.2|917.6|920|919|920.4|919.6|918.2|917.6|99
1664935200000|2022-10-05 02:00:00|920.2|919.2|919.2|918.6|920.3|919.7|918.5|917.9|51
1664935500000|2022-10-05 02:05:00|919.3|918.7|919|918|919.3|918.7|917.9|917.1|42
1664935800000|2022-10-05 02:10:00|918.8|917.8|918.1|917.5|919.2|918.5|918.1|917.2|38
1664936100000|2022-10-05 02:15:00|918.2|917.2|919.1|918.5|919.2|918.6|917.8|917|23
1664936400000|2022-10-05 02:20:00|919|918.4|919.5|918.9|919.5|918.9|918.3|917.7|64
1664936700000|2022-10-05 02:25:00|919.6|919|919.8|919.2|920|919.4|918.9|918.3|71
1664937000000|2022-10-05 02:30:00|919.9|919.3|920|919.4|920.2|919.6|919.6|918.9|31
1664937300000|2022-10-05 02:35:00|920.1|919.5|919.8|919.2|920.1|919.5|919.3|918.7|45
1664937600000|2022-10-05 02:40:00|919.9|919.3|919.8|919.2|920.1|919.5|919.4|918.7|38
1664937900000|2022-10-05 02:45:00|919.6|919|920.7|919.7|921|920.2|919.5|918.9|39
1664938200000|2022-10-05 02:50:00|920.4|919.8|920.5|919.9|921.1|920.5|920.1|919.4|29
1664938500000|2022-10-05 02:55:00|920.4|919.8|919.9|919.3|920.4|919.8|919.6|919|41
1664938800000|2022-10-05 03:00:00|920|919|919.1|918.5|920.4|919.8|919|918.4|24
1664939100000|2022-10-05 03:05:00|919|918.4|917.9|917.3|919.1|918.5|917.5|916.9|55
1664939400000|2022-10-05 03:10:00|918|917.4|917.9|917.3|918.5|917.8|917.6|916.9|7
1664939700000|2022-10-05 03:15:00|918.2|917.2|918.1|917.5|918.5|917.8|917.9|917.2|7
1664940000000|2022-10-05 03:20:00|918.3|917.3|917.9|917.3|918.4|917.8|917.6|917|24
1664940300000|2022-10-05 03:25:00|918|916.9|917.6|917|918|917.1|917|916.3|16
1664940600000|2022-10-05 03:30:00|917.7|917.1|917.6|917|918|917.1|917.5|916.9|1
1664940900000|2022-10-05 03:35:00|917.5|916.9|917.1|916.5|917.6|916.9|917.1|916.5|2
1664941200000|2022-10-05 03:40:00|917.2|916.6|917.1|916.5|917.5|916.6|917.1|916.5|3
1664941500000|2022-10-05 03:45:00|917|916.4|915.8|915.2|917.1|916.5|915.8|915.2|24
1664941800000|2022-10-05 03:50:00|915.7|915.1|916.7|915.7|916.9|916|915.7|915.1|13
1664942100000|2022-10-05 03:55:00|916.4|915.8|917.2|916.2|917.2|916.3|915.7|915.1|6
1664942400000|2022-10-05 04:00:00|916.9|916.3|915.9|915.3|917.2|916.5|915.7|915.1|6
1664942700000|2022-10-05 04:05:00|916.1|915.5|916.2|915.2|916.6|915.7|915.9|915.2|5
1664943000000|2022-10-05 04:10:00|916.3|915.7|915.6|915|916.3|915.7|915.5|914.9|11
1664943300000|2022-10-05 04:15:00|915.7|915.1|915.6|915|915.7|915.1|915.5|914.9|5
1664943600000|2022-10-05 04:20:00|915.5|914.9|915.5|914.9|915.6|915|915.5|914.9|3
1664943900000|2022-10-05 04:25:00|915.3|914.7|914.9|914.3|915.3|914.7|914.9|914.3|4
1664944200000|2022-10-05 04:30:00|915.1|914.5|915.3|914.7|915.3|914.7|915.1|914.5|6
1664944500000|2022-10-05 04:35:00|915.5|914.9|915.4|914.8|915.6|915|915.4|914.8|2
1664944800000|2022-10-05 04:40:00|915.5|914.9|915.4|914.8|915.6|915|915.4|914.8|7
1664945100000|2022-10-05 04:45:00|915.5|914.9|915.6|915|915.7|915|915.5|914.7|3
1664945400000|2022-10-05 04:50:00|915.5|914.9|915|914.4|915.5|914.9|915|914.4|2
1664945700000|2022-10-05 04:55:00|915.1|914.5|915.1|914.5|915.1|914.5|915.1|914.5|3
1664946000000|2022-10-05 05:00:00|915|914.4|914.7|914.1|915|914.4|914.3|913.7|21
1664946300000|2022-10-05 05:05:00|915.2|914.2|914.8|914.2|915.2|914.5|914.8|913.9|2
1664946600000|2022-10-05 05:10:00|915|914.4|914.9|914.3|915|914.4|914.8|914.2|4
1664946900000|2022-10-05 05:15:00|914.8|914.2|914.7|913.7|914.9|914.3|914.3|913.7|5
1664947200000|2022-10-05 05:20:00|914.5|913.9|914.4|913.8|914.8|914.1|914.4|913.7|0
1664947500000|2022-10-05 05:25:00|914.7|913.7|914.5|913.9|914.8|914.1|914.5|913.7|1
1664947800000|2022-10-05 05:30:00|914.4|913.8|914.5|913.9|914.5|913.9|914.3|913.7|2
1664948100000|2022-10-05 05:35:00|914.8|914.2|914.8|914.2|914.8|914.2|914.6|913.7|8
1664948400000|2022-10-05 05:40:00|915.8|914.8|916.4|915.8|917.2|916.3|915.2|914.5|72
1664948700000|2022-10-05 05:45:00|916.5|915.9|914.9|914.3|916.7|916.1|914.9|914.2|20
1664949000000|2022-10-05 05:50:00|915.2|914.2|914.9|914.3|915.5|914.6|914.6|913.7|11
1664949300000|2022-10-05 05:55:00|915.1|914.5|915.7|914.7|916.2|915.3|915.1|914.5|5
1664949600000|2022-10-05 06:00:00|915.6|915|917|916.4|917.3|916.7|915.4|914.7|33
1664949900000|2022-10-05 06:05:00|916.7|916|916|915|917|916.1|915.7|914.6|46
1664950200000|2022-10-05 06:10:00|915.9|914.9|916.2|915.6|916.9|915.9|915.7|914.7|5
1664950500000|2022-10-05 06:15:00|916.3|915.3|916.7|915.7|916.7|915.9|915.9|915.3|4
1664950800000|2022-10-05 06:20:00|916.4|915.8|916.4|915.8|916.5|915.8|916|915.4|3
1664951100000|2022-10-05 06:25:00|916.9|916.3|917|916|917.3|916.6|916.9|915.9|8
1664951400000|2022-10-05 06:30:00|916.9|916.3|917.5|916.5|917.5|916.5|916.7|915.9|5
1664951700000|2022-10-05 06:35:00|917|916.4|915.9|915.3|917.5|916.8|915.8|915.2|9
1664952000000|2022-10-05 06:40:00|916.2|915.2|916.2|915.6|916.3|915.6|915.9|915.2|0
1664952300000|2022-10-05 06:45:00|916.1|915.5|916.7|915.7|917|916.3|916.1|915.5|10
1664952600000|2022-10-05 06:50:00|916.4|915.8|915.8|915.2|916.5|915.8|915.8|915.2|2
1664952900000|2022-10-05 06:55:00|915.7|915.1|915.4|914.8|915.7|915.1|914.9|914.2|15
1664953200000|2022-10-05 07:00:00|915.3|914.7|915.7|915.1|915.7|915.1|915.2|914.4|10
1664953500000|2022-10-05 07:05:00|915.8|915.2|915.4|914.8|916.3|915.7|915.4|914.7|14
1664953800000|2022-10-05 07:10:00|915.7|915.1|916.2|915.6|916.2|915.6|915.4|914.7|3
1664954100000|2022-10-05 07:15:00|916.4|915.8|915.6|915|916.7|915.8|915.6|915|11
1664954400000|2022-10-05 07:20:00|915.3|914.7|915.2|914.2|915.5|914.7|914.7|913.9|12
1664954700000|2022-10-05 07:25:00|915.5|914.5|911.2|910.2|915.7|914.5|910.9|910|65
1664955000000|2022-10-05 07:30:00|911.5|910.5|911.2|910.6|911.5|910.6|910.7|909.9|22
1664955300000|2022-10-05 07:35:00|910.7|910.1|910.7|910.1|911.4|910.8|910.7|910.1|23
1664955600000|2022-10-05 07:40:00|910.5|909.9|910.2|909.6|911.7|911.1|910.2|909.6|29
1664955900000|2022-10-05 07:45:00|910.9|910.3|910.4|909.8|911.5|910.8|910.2|909.6|38
1664956200000|2022-10-05 07:50:00|910.5|909.9|909.5|908.9|911.5|910.6|909.5|908.9|15
1664956500000|2022-10-05 07:55:00|909.4|908.8|908.9|908.3|909.7|908.9|908.3|907.7|33
1664956800000|2022-10-05 08:00:00|909|908|908.5|907.9|909.2|908.6|907.9|907.2|31
1664957100000|2022-10-05 08:05:00|908.4|907.8|909|908.4|909.7|909.1|905.7|905.1|135
1664957400000|2022-10-05 08:10:00|909.1|908.1|907.8|906.8|909.3|908.4|906.2|905.4|75
1664957700000|2022-10-05 08:15:00|907.5|906.9|908.1|907.1|908.5|907.6|907|906.3|43
1664958000000|2022-10-05 08:20:00|908.4|906.9|904.5|903.9|908.4|907.4|903.9|903.3|115
1664958300000|2022-10-05 08:25:00|904.8|903.8|906.3|905.3|906.5|905.7|904.5|903.8|46
1664958600000|2022-10-05 08:30:00|906.4|905.4|904.8|904.2|906.4|905.5|904.8|904|46
1664958900000|2022-10-05 08:35:00|905|904|905|904|906|905.3|904.8|903.9|34
1664959200000|2022-10-05 08:40:00|904.8|904.2|905.4|904.8|905.5|904.8|904.6|903.9|30
1664959500000|2022-10-05 08:45:00|906|905|907.1|906.5|907.3|906.5|905.1|904.5|90
1664959800000|2022-10-05 08:50:00|906.9|906.3|906.4|905.4|907.2|906.5|905.9|905.2|24
1664960100000|2022-10-05 08:55:00|906.1|905.5|906.4|905.8|906.8|905.8|905.8|905.1|22
1664960400000|2022-10-05 09:00:00|906.5|905.5|906.7|906.1|907.1|906.5|906.1|905.3|14
1664960700000|2022-10-05 09:05:00|906.8|906.2|906.2|905.6|907.1|906.3|906.2|905.5|21
1664961000000|2022-10-05 09:10:00|906.1|905.5|906.1|905.5|906.5|905.9|905.8|905.2|45
1664961300000|2022-10-05 09:15:00|906|905.4|905|904.4|906.4|905.8|904.9|904.3|79
1664961600000|2022-10-05 09:20:00|905.1|904.5|904.8|904.2|905.1|904.5|904.8|904.2|57
1664961900000|2022-10-05 09:25:00|904.5|903.9|904.8|904.2|905|904.2|903.8|903.2|72
1664962200000|2022-10-05 09:30:00|904.9|904.3|904.8|904.2|905.1|904.3|904.1|903.5|62
1664962500000|2022-10-05 09:35:00|904.7|904.1|904.4|903.8|904.7|904.1|903.8|903.2|10
1664962800000|2022-10-05 09:40:00|904.5|903.9|904.5|903.5|905.1|904.5|903.9|903.3|50
1664963100000|2022-10-05 09:45:00|904.3|903.7|904.8|904.2|905|904.4|904.3|903.7|5
1664963400000|2022-10-05 09:50:00|904.7|904.1|904.3|903.7|904.9|904.3|903.9|903.2|24
1664963700000|2022-10-05 09:55:00|904.1|903.5|904.5|903.9|904.8|904.2|904.1|903.5|15
1664964000000|2022-10-05 10:00:00|904.6|904|904.4|903.8|904.7|904|904.4|903.6|4
1664964300000|2022-10-05 10:05:00|904.8|904.2|904.4|903.8|904.8|904.2|904.1|903.4|31
1664964600000|2022-10-05 10:10:00|904.5|903.5|904.2|903.6|904.5|903.6|903.9|903.2|29
1664964900000|2022-10-05 10:15:00|904.1|903.5|904.7|904.1|904.7|904.1|904.1|903.5|14
1664965200000|2022-10-05 10:20:00|904.8|904.2|903.8|903.2|905.1|904.5|903.8|903.2|45
1664965500000|2022-10-05 10:25:00|901.2|900.6|901.8|900.8|902.2|901.6|901.1|900.5|52
1664965800000|2022-10-05 10:30:00|901.5|900.9|901.5|900.9|901.9|901.1|901.4|900.8|8
1664966100000|2022-10-05 10:35:00|901.6|901|901.1|900.5|901.7|901.1|900.9|900.3|238
1664966400000|2022-10-05 10:40:00|901|900.4|903.1|902.5|903.5|902.9|901|900.4|48
1664966700000|2022-10-05 10:45:00|903|902.4|903.1|902.5|903.2|902.6|903|902.4|15
1664967000000|2022-10-05 10:50:00|903|902.4|903.6|903|903.7|903.1|902.9|902.3|56
1664967300000|2022-10-05 10:55:00|903.7|903.1|903.6|903|904.3|903.7|903.4|902.7|83
1664967600000|2022-10-05 11:00:00|903.7|902.7|903.9|903.3|904.3|903.5|903.3|902.7|25
1664967900000|2022-10-05 11:05:00|904|903.4|903.9|903.3|904.3|903.5|903.3|902.7|26
1664968200000|2022-10-05 11:10:00|904.2|903.2|902.1|901.5|904.2|903.5|902.1|901.5|41
1664968500000|2022-10-05 11:15:00|901.9|901.3|902.1|901.5|902.3|901.6|901.6|901|22
1664968800000|2022-10-05 11:20:00|902.2|901.6|901.4|900.8|902.3|901.7|901.4|900.7|10
1664969100000|2022-10-05 11:25:00|901.3|900.7|902.1|901.5|902.5|901.8|901.2|900.6|35
1664969400000|2022-10-05 11:30:00|902.5|901.9|902.4|901.8|903.4|902.8|902.4|901.8|41
1664969700000|2022-10-05 11:35:00|902.5|901.9|902.8|902.2|903.3|902.7|902.4|901.8|40
1664970000000|2022-10-05 11:40:00|902.9|902.3|901.9|901.3|902.9|902.3|901.9|901.2|31
1664970300000|2022-10-05 11:45:00|901.8|901.2|902.3|901.7|902.3|901.7|901.8|901.2|19
1664970600000|2022-10-05 11:50:00|902.5|901.9|902.6|902|903|902.3|902.1|901.3|77
1664970900000|2022-10-05 11:55:00|902.5|901.9|902|901.4|903|902.2|902|901.4|33
1664971200000|2022-10-05 12:00:00|901.8|901.2|902|901.4|902.1|901.5|901.6|901|27
1664971500000|2022-10-05 12:05:00|902.3|901.3|902.6|902|903.3|902.4|902.3|901.3|81
1664971800000|2022-10-05 12:10:00|902.5|901.9|905.9|905.3|906.2|905.6|902.5|901.9|139
1664972100000|2022-10-05 12:15:00|905.8|905.2|903.3|902.7|905.8|905.2|903.3|902.7|56
1664972400000|2022-10-05 12:20:00|903.4|902.8|903.5|902.9|904|903.4|903.4|902.8|35
1664972700000|2022-10-05 12:25:00|903.4|902.8|902.9|902.3|903.4|902.8|902.3|901.7|39
1664973000000|2022-10-05 12:30:00|903|902.4|902|901.4|903|902.4|901.4|900.8|58
1664973300000|2022-10-05 12:35:00|901.9|901.3|901.8|901.2|902.6|902|901.7|901|30
1664973600000|2022-10-05 12:40:00|901.6|901|902.2|901.6|902.2|901.6|900.9|900.3|143
1664976600000|2022-10-05 13:30:00|901.3|900.7|903.7|903.1|905.6|905|900.3|899.7|1436
1664976900000|2022-10-05 13:35:00|903.8|903.2|909.5|908.9|910.8|910.2|903.4|902.8|1004
1664977200000|2022-10-05 13:40:00|909.6|909|910.3|909.7|915.6|915|909.5|908.9|1085
1664977500000|2022-10-05 13:45:00|910.2|909.6|912.9|912.3|913.1|912.5|907.1|906.4|716
1664977800000|2022-10-05 13:50:00|912.8|912.2|914.1|913.5|914.2|913.6|911.6|911|430
1664978100000|2022-10-05 13:55:00|914.4|913.8|913.1|912.5|914.4|913.8|911.9|911.3|287
1664978400000|2022-10-05 14:00:00|912.9|912.3|913.2|912.6|913.4|912.8|910.5|909.9|536
1664978700000|2022-10-05 14:05:00|913.3|912.7|913.9|913.3|914.7|914.1|912.6|912|455
1664979000000|2022-10-05 14:10:00|914.1|913.5|917.1|916.5|918.6|918|912.4|911.8|550
1664979300000|2022-10-05 14:15:00|917|916.4|916.1|915.5|918.3|917.7|915.4|914.8|419
1664979600000|2022-10-05 14:20:00|916.3|915.7|916.6|916|917.5|916.9|915.1|914.5|353
1664979900000|2022-10-05 14:25:00|916.5|915.9|916.3|915.7|917.1|916.5|914.8|914.2|236
1664980200000|2022-10-05 14:30:00|916.5|915.9|919.5|918.9|920.8|920.2|914.9|914.3|529
1664980500000|2022-10-05 14:35:00|919.6|919|921.8|921.2|922.3|921.7|917.2|916.6|485
1664980800000|2022-10-05 14:40:00|921.7|921.1|923.6|923|924.7|924.1|921.5|920.9|608
1664981100000|2022-10-05 14:45:00|923.7|923.1|923.6|923|924.4|923.8|921.7|921.1|454
1664981400000|2022-10-05 14:50:00|923.7|923.1|922.1|921.5|925.3|924.7|921.6|921|386
1664981700000|2022-10-05 14:55:00|922.2|921.6|918.2|917.6|923.1|922.5|916.8|916.2|606
1664982000000|2022-10-05 15:00:00|918.5|917.9|920|919.4|920.9|920.3|917.8|917.2|245
1664982300000|2022-10-05 15:05:00|919.9|919.3|920.7|920.1|921|920.4|918.8|918.2|134
1664982600000|2022-10-05 15:10:00|920.8|920.2|920|919.4|921.4|920.8|919.9|919.3|274
1664982900000|2022-10-05 15:15:00|920.1|919.5|921.2|920.6|922.1|921.5|919.4|918.8|246
1664983200000|2022-10-05 15:20:00|921.1|920.5|920.7|920.1|922.4|921.8|920|919.4|176
1664983500000|2022-10-05 15:25:00|920.8|920.2|922|921.4|922|921.4|919.9|919.3|209
1664983800000|2022-10-05 15:30:00|921.8|921.2|919.1|918.5|922.7|922.1|919.1|918.5|166
1664984100000|2022-10-05 15:35:00|918.9|918.3|917.3|916.7|919.3|918.7|916.7|916.1|215
1664984400000|2022-10-05 15:40:00|917.4|916.8|917.9|917.3|919|918.4|917.2|916.6|150
1664984700000|2022-10-05 15:45:00|918.2|917.6|919.1|918.5|919.1|918.5|917.6|917|134
1664985000000|2022-10-05 15:50:00|919.2|918.6|916.3|915.7|919.5|918.9|915.6|915|323
1664985300000|2022-10-05 15:55:00|916.2|915.6|916.4|915.8|916.9|916.3|915.6|915|88
1664985600000|2022-10-05 16:00:00|916.3|915.7|917.7|917.1|918.3|917.7|916.1|915.4|114
1664985900000|2022-10-05 16:05:00|917.6|917|919.2|918.6|919.2|918.6|917.1|916.5|119
1664986200000|2022-10-05 16:10:00|919.1|918.5|922.1|921.5|922.3|921.7|917.6|917|253
1664986500000|2022-10-05 16:15:00|922.2|921.6|921.7|921.1|923.6|923|921.5|920.9|236
1664986800000|2022-10-05 16:20:00|921.3|920.7|920.3|919.7|921.3|920.7|920.1|919.5|117
1664987100000|2022-10-05 16:25:00|920|919.4|919.9|919.3|920.6|920|919.5|918.9|120
1664987400000|2022-10-05 16:30:00|920|919.4|919.6|919|921.3|920.7|919.1|918.5|219
1664987700000|2022-10-05 16:35:00|919.8|919.2|920.7|920.1|921.1|920.5|919.6|919|221
1664988000000|2022-10-05 16:40:00|920.8|920.2|918.3|917.7|921|920.4|917.9|917.3|140
1664988300000|2022-10-05 16:45:00|918.2|917.6|916.1|915.5|918.5|917.9|915.7|915.1|153
1664988600000|2022-10-05 16:50:00|915.9|915.3|914.3|913.7|916.4|915.8|913.9|913.3|248
1664988900000|2022-10-05 16:55:00|914.2|913.6|912.2|911.6|914.3|913.7|910.7|910.1|414
1664989200000|2022-10-05 17:00:00|911.9|911.3|911.8|911.2|913.1|912.5|911.8|911.2|144
1664989500000|2022-10-05 17:05:00|911.9|911.3|908.3|907.7|911.9|911.3|908.2|907.6|328
1664989800000|2022-10-05 17:10:00|908.4|907.8|906.8|906.2|909.2|908.6|904.9|904.3|635
1664990100000|2022-10-05 17:15:00|906.9|906.3|905.1|904.5|907.2|906.6|904.4|903.8|261
1664990400000|2022-10-05 17:20:00|905.2|904.6|906.1|905.5|906.3|905.7|905.1|904.5|124
1664990700000|2022-10-05 17:25:00|906|905.4|907.9|907.3|908.6|908|906|905.4|342
1664991000000|2022-10-05 17:30:00|907.8|907.2|907.8|907.2|908.9|908.3|907.6|907|175
1664991300000|2022-10-05 17:35:00|907.6|907|906.2|905.6|907.6|907|905.7|905.1|304
1664991600000|2022-10-05 17:40:00|906.1|905.5|907.1|906.5|907.4|906.8|904.9|904.3|142
1664991900000|2022-10-05 17:45:00|907.3|906.7|906.3|905.7|907.6|907|905.8|905.2|87
1664992200000|2022-10-05 17:50:00|906.2|905.6|907.8|907.2|907.8|907.2|905.6|905|157
1664992500000|2022-10-05 17:55:00|907.9|907.3|909.2|908.6|909.3|908.7|907.2|906.6|118
1664992800000|2022-10-05 18:00:00|909.4|908.8|908.2|907.6|910.1|909.4|907.7|907.1|213
1664993100000|2022-10-05 18:05:00|908.1|907.5|907.3|906.7|908.6|908|906.4|905.8|292
1664993400000|2022-10-05 18:10:00|907.6|907|907.5|906.9|910.3|909.7|906.8|906.2|1955
1664993700000|2022-10-05 18:15:00|907.7|907.1|910.1|909.5|910.3|909.7|907.6|907|582
1665014400000|2022-10-06 00:00:00|913.6|912.6|911.2|910.6|913.8|913.1|909.9|909.2|148
1665014700000|2022-10-06 00:05:00|911.3|910.7|907.8|906.8|911.3|910.7|907.2|906.4|78
1665015000000|2022-10-06 00:10:00|907.7|907.1|908|907|908.9|908.2|906.9|906.1|220
1665015300000|2022-10-06 00:15:00|907.8|907.2|907.2|906.6|909|908.4|906.7|906|194
1665015600000|2022-10-06 00:20:00|907.5|906.5|908.6|907.6|908.6|907.7|907|906.4|16
1665015900000|2022-10-06 00:25:00|908.5|907.5|911.5|910.9|911.5|910.9|907.9|907.3|40
1665016200000|2022-10-06 00:30:00|912.4|911|910|909.4|912.4|911|909.5|908.9|36
1665016500000|2022-10-06 00:35:00|909.9|909.3|909.5|908.9|910.1|909.4|909.5|908.8|9
1665016800000|2022-10-06 00:40:00|909.6|908.6|910.7|910.1|910.7|910.1|909|908.1|436
1665017100000|2022-10-06 00:45:00|910.6|910|910.4|909.4|911|910.2|909.6|909|33
1665017400000|2022-10-06 00:50:00|910.2|909.6|910.1|909.5|910.5|909.8|910|909.4|11
1665017700000|2022-10-06 00:55:00|910|909.4|910.4|909.4|910.9|910|910|909.4|4
1665018000000|2022-10-06 01:00:00|910.2|909.6|909.2|908.6|910.2|909.6|909.1|908.4|95
1665018300000|2022-10-06 01:05:00|909.1|908.5|909.4|908.8|909.8|909.2|908.6|908|23
1665018600000|2022-10-06 01:10:00|909.3|908.7|908.1|907.5|909.3|908.7|908|907.4|62
1665018900000|2022-10-06 01:15:00|908.2|907.6|909|908.4|909|908.4|908.2|907.6|13
1665019200000|2022-10-06 01:20:00|908.9|908.3|906.5|905.9|908.9|908.3|906.4|905.8|34
1665019500000|2022-10-06 01:25:00|906.9|906.3|906.6|906|907.4|906.8|906.6|905.9|26
1665019800000|2022-10-06 01:30:00|907.1|906.1|907.6|907|908.5|907.6|906.4|905.6|13
1665020100000|2022-10-06 01:35:00|907.2|906.6|907.7|907.1|907.9|907.2|906.7|905.9|24
1665020400000|2022-10-06 01:40:00|907.6|907|907.4|906.4|907.9|907.3|907|906.4|21
1665020700000|2022-10-06 01:45:00|907.5|906.8|907.4|906.4|907.6|907|907.1|906.4|7
1665021000000|2022-10-06 01:50:00|907.3|906.7|907.1|906.5|907.7|907.1|907|906.4|14
1665021300000|2022-10-06 01:55:00|906.6|906|905.8|905.2|906.6|906|905.7|905.1|15
1665021600000|2022-10-06 02:00:00|906.1|905.5|906.6|906|906.6|906|905.8|905.1|9
1665021900000|2022-10-06 02:05:00|906.5|905.9|905.2|904.2|906.9|906.3|904.9|904.1|39
1665022200000|2022-10-06 02:10:00|905.1|904.1|906.1|905.5|906.5|905.5|905.1|904.1|55
1665022500000|2022-10-06 02:15:00|906.3|905.7|906.8|906.2|907.5|906.8|906.3|905.5|7
1665022800000|2022-10-06 02:20:00|906.6|906|906.1|905.5|907.1|906.5|906.1|905.5|80
1665023100000|2022-10-06 02:25:00|906.5|905.6|906.3|905.7|906.8|906|906.3|905.5|68
1665023400000|2022-10-06 02:30:00|906.4|905.8|905.8|905.2|906.4|905.8|905.8|905.2|3
1665023700000|2022-10-06 02:35:00|905.9|905.3|906.3|905.7|906.4|905.8|905.9|905.1|3
1665024000000|2022-10-06 02:40:00|906.9|905.9|906.7|905.7|906.9|906.2|906.3|905.6|3
1665024300000|2022-10-06 02:45:00|906.4|905.4|906.6|905.6|906.7|906|906.3|905.4|1
1665024600000|2022-10-06 02:50:00|906.7|905.7|905.8|905.2|906.8|905.8|905.8|905.2|6
1665024900000|2022-10-06 02:55:00|905.9|905.3|905.5|904.9|906.1|905.4|905.3|904.7|20
1665025200000|2022-10-06 03:00:00|905.6|905|905.9|905.3|906.2|905.6|905.5|904.9|8
1665025500000|2022-10-06 03:05:00|905.7|905.1|905|904.4|905.7|905.1|904.5|903.9|56
1665025800000|2022-10-06 03:10:00|904.8|904.2|906.1|905.1|906.1|905.2|904.7|904|6
1665026100000|2022-10-06 03:15:00|905.8|905.2|906.1|905.1|906.5|905.4|905.5|904.9|9
1665026400000|2022-10-06 03:20:00|905.8|905.2|906|905.4|906.5|905.4|905.8|905|21
1665026700000|2022-10-06 03:25:00|906.1|905.5|906.4|905.8|906.4|905.8|906|905.4|7
1665027000000|2022-10-06 03:30:00|906|905.4|905.8|905.2|906.1|905.5|905.8|905.2|6
1665027300000|2022-10-06 03:35:00|905.7|905.1|905.3|904.7|905.8|905.2|905.3|904.4|5
1665027600000|2022-10-06 03:40:00|905.4|904.8|905.3|904.7|905.4|904.8|905.3|904.7|1
1665027900000|2022-10-06 03:45:00|905.4|904.8|904.8|904.2|905.5|904.9|904.5|903.9|34
1665028200000|2022-10-06 03:50:00|905.1|904.1|904.9|903.9|905.1|904.4|904.4|903.8|43
1665028500000|2022-10-06 03:55:00|904.8|904.2|904.8|904.2|905.1|904.2|904.7|903.9|5
1665028800000|2022-10-06 04:00:00|905.1|904.1|904.8|904.2|905.1|904.2|904.4|903.8|14
1665029100000|2022-10-06 04:05:00|904.7|904.1|904.5|903.9|905.1|904.2|904.5|903.8|2
1665029400000|2022-10-06 04:10:00|904.4|903.8|904.4|903.8|904.5|903.9|904.4|903.8|2
1665029700000|2022-10-06 04:15:00|904.5|903.9|904.8|904.2|905|904.4|904.4|903.8|9
1665030000000|2022-10-06 04:20:00|904.7|904.1|904.5|903.9|904.7|904.1|904.5|903.9|2
1665030300000|2022-10-06 04:25:00|904.4|903.8|904.5|903.9|904.5|903.9|904.4|903.8|6
1665030600000|2022-10-06 04:30:00|904.6|904|904.7|904.1|905|904.2|904.5|903.9|6
1665030900000|2022-10-06 04:35:00|904.8|904.2|904.5|903.9|905|904.4|904.5|903.9|11
1665031200000|2022-10-06 04:40:00|904.6|904|904.6|904|904.7|904.1|904.6|904|7
1665031500000|2022-10-06 04:45:00|904.5|903.9|904.4|903.8|904.5|903.9|904.4|903.8|2
1665031800000|2022-10-06 04:50:00|904.5|903.9|904.8|904.2|905|904.4|904.5|903.9|5
1665032100000|2022-10-06 04:55:00|905|904.4|906.2|905.6|906.3|905.7|904.8|904.2|24
1665032400000|2022-10-06 05:00:00|906.1|905.5|906.8|906.2|907.2|906.6|905.7|905.1|59
1665032700000|2022-10-06 05:05:00|906.9|906.3|907.4|906.4|907.5|906.9|906.8|906.1|14
1665033000000|2022-10-06 05:10:00|907.1|906.5|908.7|908.1|908.8|908.2|907|906.4|60
1665033300000|2022-10-06 05:15:00|908.6|908|906.8|906.2|908.8|908.1|906.8|906.1|19
1665033600000|2022-10-06 05:20:00|906.7|906.1|906.5|905.9|906.7|906.1|906.5|905.9|2
1665033900000|2022-10-06 05:25:00|906.4|905.8|906.7|906.1|906.7|906.1|906.1|905.5|12
1665034200000|2022-10-06 05:30:00|906.6|906|907.2|906.6|907.6|906.9|906.6|906|9
1665034500000|2022-10-06 05:35:00|907.5|906.5|907.5|906.9|907.5|906.9|907.1|906.5|5
1665034800000|2022-10-06 05:40:00|907.4|906.8|908.9|907.9|908.9|908|906.6|905.9|23
1665035100000|2022-10-06 05:45:00|908.8|908.2|908.3|907.7|910|909.2|907.9|907.3|39
1665035400000|2022-10-06 05:50:00|908.5|907.9|908.9|907.9|909.7|908.7|908.5|907.5|22
1665035700000|2022-10-06 05:55:00|908.5|907.4|909.2|908.2|909.4|908.7|908|907.4|13
1665036000000|2022-10-06 06:00:00|909.1|908.5|907.3|906.7|909.1|908.5|906.9|906.2|17
1665036300000|2022-10-06 06:05:00|907.5|906.9|907.5|906.9|907.9|907.2|907.3|906.4|3
1665036600000|2022-10-06 06:10:00|907.3|906.7|907.2|906.2|907.5|906.9|906.6|906|23
1665036900000|2022-10-06 06:15:00|906.8|906|906.2|905.2|907.2|906|905.7|905.1|13
1665037200000|2022-10-06 06:20:00|905.9|905.3|905.8|905.2|906.2|905.3|905.6|904.9|2
1665037500000|2022-10-06 06:25:00|906.1|905.1|907|906|907.2|906.4|905.6|904.7|13
1665037800000|2022-10-06 06:30:00|907.2|906.2|907.1|906.5|907.4|906.8|906.6|905.9|10
1665038100000|2022-10-06 06:35:00|907.2|906.6|906.1|905.5|907.2|906.6|906.1|905.4|9
1665038400000|2022-10-06 06:40:00|906.2|905.6|905.9|905.3|906.4|905.8|905.7|904.9|8
1665038700000|2022-10-06 06:45:00|905.6|904.9|906.4|905.8|906.4|905.8|905|904.4|38
1665039000000|2022-10-06 06:50:00|906.3|905.7|905.5|904.9|906.4|905.7|905.5|904.9|18
1665039300000|2022-10-06 06:55:00|905.6|905|904|903.4|905.7|905.1|903.9|903.3|94
1665039600000|2022-10-06 07:00:00|903.9|903.3|904.2|903.6|904.9|904.3|903.7|903|39
1665039900000|2022-10-06 07:05:00|904|903.4|903.1|902.5|904.2|903.6|902.5|901.7|96
1665040200000|2022-10-06 07:10:00|903.4|902.8|903.9|903.3|904|903.4|903.4|902.8|7
1665040500000|2022-10-06 07:15:00|904|903.4|903.7|903.1|904.1|903.5|903.5|902.9|7
1665040800000|2022-10-06 07:20:00|903.6|903|903.6|903|904|903.3|903.3|902.6|12
1665041100000|2022-10-06 07:25:00|903.8|902.8|904.2|903.6|904.2|903.6|903.7|902.8|3
1665041400000|2022-10-06 07:30:00|904.1|903.5|904.2|903.6|904.2|903.6|903.6|902.9|8
1665041700000|2022-10-06 07:35:00|904.1|903.5|904.1|903.1|904.2|903.6|903.8|903.1|15
1665042000000|2022-10-06 07:40:00|904.3|903.5|906.3|905.7|906.9|906.2|904.1|903.1|39
1665042300000|2022-10-06 07:45:00|906.2|905.6|907.3|906.7|907.4|906.7|905.8|905.1|14
1665042600000|2022-10-06 07:50:00|907.1|906.1|907.2|906.6|907.6|907|907.1|906.1|15
1665042900000|2022-10-06 07:55:00|907.1|906.5|906.6|906|907.4|906.7|906.6|905.9|8
1665043200000|2022-10-06 08:00:00|906.8|905.8|906.8|906.2|908.2|907.6|906.3|905.7|35
1665043500000|2022-10-06 08:05:00|907.1|906.5|907|906.4|907.3|906.7|906.8|906.1|6
1665043800000|2022-10-06 08:10:00|907.1|906.5|906.9|905.9|907.1|906.5|906.5|905.6|1
1665044100000|2022-10-06 08:15:00|906.5|905.6|908.1|907.1|908.8|908|906.5|905.6|59
1665044400000|2022-10-06 08:20:00|908|907.4|905.8|905.2|908|907.4|905.8|905.1|28
1665044700000|2022-10-06 08:25:00|905.7|905.1|904.8|903.8|905.8|905.2|904.2|903.6|48
1665045000000|2022-10-06 08:30:00|904.6|904|905.9|904.9|905.9|905|903.9|903.3|20
1665045300000|2022-10-06 08:35:00|905.8|905.2|906.1|905.5|906.9|906.2|905.3|904.3|11
1665045600000|2022-10-06 08:40:00|906.2|905.2|903.9|903.3|906.2|905.2|903.5|902.9|26
1665045900000|2022-10-06 08:45:00|903.8|903.2|903.4|902.8|905.2|904.2|903.4|902.8|49
1665046200000|2022-10-06 08:50:00|903.3|902.7|902.2|901.6|903.4|902.7|900.9|900.3|225
1665046500000|2022-10-06 08:55:00|902|901|899.2|898.2|902|901.4|898.7|898|184
1665046800000|2022-10-06 09:00:00|899.3|898.3|900|899.4|900|899.4|898.6|898|85
1665047100000|2022-10-06 09:05:00|899.8|899.2|901.6|901|901.9|901.3|899.8|899.2|70
1665047400000|2022-10-06 09:10:00|901.7|901.1|902|901.4|902.2|901.6|901.3|900.7|37
1665047700000|2022-10-06 09:15:00|901.9|901.3|902.9|902.3|903.2|902.5|900.9|900.3|42
1665048000000|2022-10-06 09:20:00|902.4|901.8|903.2|902.6|904|903.4|902.2|901.4|55
1665048300000|2022-10-06 09:25:00|903.4|902.8|903.2|902.2|903.5|902.8|902.8|902.2|13
1665048600000|2022-10-06 09:30:00|903.1|902.5|903.2|902.6|903.7|902.9|902.7|902.1|9
1665048900000|2022-10-06 09:35:00|903.3|902.7|902.9|902.3|903.5|902.7|902.5|901.9|5
1665049200000|2022-10-06 09:40:00|902.7|902.1|902.6|902|903.7|902.8|901.7|901.1|23
1665049500000|2022-10-06 09:45:00|902.7|902.1|901.4|900.8|902.9|902.3|900.9|900.3|59
1665049800000|2022-10-06 09:50:00|901|900.4|899.1|898.5|901|900.4|898.6|898|159
1665050100000|2022-10-06 09:55:00|899|898.4|899.8|898.8|899.9|899.1|899|898.3|48
1665050400000|2022-10-06 10:00:00|899.5|898.9|899.4|898.8|899.8|899.1|899.4|898.5|12
1665050700000|2022-10-06 10:05:00|899.5|898.9|900.5|899.9|900.6|900|899.1|898.5|103
1665051000000|2022-10-06 10:10:00|900.6|900|901.2|900.2|901.2|900.5|900.1|899.4|30
1665051300000|2022-10-06 10:15:00|901.1|900.5|901.4|900.8|902|901.3|901.1|900.3|16
1665051600000|2022-10-06 10:20:00|901.2|900.6|900.7|900.1|901.3|900.7|900.6|900|32
1665051900000|2022-10-06 10:25:00|900.6|900|900.1|899.5|900.6|900|900.1|899.5|26
1665052200000|2022-10-06 10:30:00|900.3|899.7|900.8|900.2|900.8|900.2|900.2|899.6|69
1665052500000|2022-10-06 10:35:00|900.4|899.8|900.4|899.8|900.8|899.9|900.3|899.7|2
1665052800000|2022-10-06 10:40:00|900.6|900|900.3|899.7|900.8|900.1|900.3|899.7|21
1665053100000|2022-10-06 10:45:00|899.9|899.3|898.8|898.2|899.9|899.3|898.7|898|47
1665053400000|2022-10-06 10:50:00|898.7|898.1|898.9|898.3|899.2|898.6|898.7|898|26
1665053700000|2022-10-06 10:55:00|898.7|898.1|897.8|897.2|898.8|898.2|897.6|897|43
1665054000000|2022-10-06 11:00:00|897.9|897.3|898.6|897.6|898.8|898.1|897.4|896.8|145
1665054300000|2022-10-06 11:05:00|898.4|897.8|899.2|898.6|899.6|898.8|898.4|897.8|16
1665054600000|2022-10-06 11:10:00|899.6|898.5|899.3|898.7|899.9|899.3|899|898.3|20
1665054900000|2022-10-06 11:15:00|899.1|898.5|899.4|898.8|900.7|900.1|899.1|898.3|30
1665055200000|2022-10-06 11:20:00|899.5|898.5|899.1|898.5|899.8|898.9|898.9|898.1|29
1665055500000|2022-10-06 11:25:00|898.9|898.3|898.5|897.9|899.3|898.4|897.7|897.1|49
1665055800000|2022-10-06 11:30:00|898.7|898.1|899.2|898.6|899.6|898.9|898.5|897.9|13
1665056100000|2022-10-06 11:35:00|899.3|898.7|899.2|898.6|899.4|898.8|899|898.3|10
1665056400000|2022-10-06 11:40:00|899|898.4|899.3|898.7|899.4|898.7|898.5|897.9|44
1665056700000|2022-10-06 11:45:00|899.5|898.9|898.4|897.8|900.1|899.2|898.2|897.6|36
1665057000000|2022-10-06 11:50:00|898.3|897.7|897.8|897.2|898.5|897.9|897.5|896.9|45
1665057300000|2022-10-06 11:55:00|898.3|897.3|898.2|897.6|898.7|897.9|897.7|897.1|30
1665057600000|2022-10-06 12:00:00|898.3|897.7|898.5|897.9|898.5|897.9|898.2|897.6|56
1665057900000|2022-10-06 12:05:00|898.4|897.8|895.8|895.2|898.5|897.9|895.2|894.6|56
1665058200000|2022-10-06 12:10:00|895.9|895.3|896.3|895.7|896.6|895.8|895.7|895.1|59
1665058500000|2022-10-06 12:15:00|896.2|895.6|896.8|896.2|897.4|896.8|895.7|895.1|86
1665058800000|2022-10-06 12:20:00|896.9|896.3|896.3|895.7|897.9|897.3|896.3|895.6|98
1665059100000|2022-10-06 12:25:00|896.4|895.8|897.2|896.2|897.2|896.6|896.3|895.7|107
1665059400000|2022-10-06 12:30:00|897.1|896.5|897.3|896.7|897.9|897.3|896.7|896.1|89
1665059700000|2022-10-06 12:35:00|897.2|896.6|896.8|896.2|897.7|897.1|896.6|896|64
1665060000000|2022-10-06 12:40:00|896.7|896.1|896|895.4|896.8|896.2|895.2|894.6|111
1665063000000|2022-10-06 13:30:00|895.8|895.2|897.8|897.2|898.8|898.2|892.7|892.1|1560
1665063300000|2022-10-06 13:35:00|897.9|897.3|896.1|895.5|901.1|900.5|895.7|895.1|642
1665063600000|2022-10-06 13:40:00|896.2|895.6|895.5|894.9|898|897.4|894.7|894.1|941
1665063900000|2022-10-06 13:45:00|895.3|894.7|893.5|892.9|895.4|894.8|893.2|892.6|604
1665064200000|2022-10-06 13:50:00|893.4|892.8|894.5|893.9|894.6|894|893.2|892.6|497
1665064500000|2022-10-06 13:55:00|894.3|893.7|893.9|893.3|894.3|893.7|892|891.4|560
1665064800000|2022-10-06 14:00:00|893.7|893.1|893.3|892.7|893.9|893.3|892.7|892.1|309
1665065100000|2022-10-06 14:05:00|893.2|892.6|895.6|895|896.1|895.5|892.3|891.7|330
1665065400000|2022-10-06 14:10:00|895.7|895.1|895.1|894.5|895.7|895.1|894.1|893.5|398
1665065700000|2022-10-06 14:15:00|894.7|894.1|896.2|895.6|896.4|895.8|894.7|894.1|363
1665066000000|2022-10-06 14:20:00|896.3|895.7|899.4|898.8|900.1|899.5|896.3|895.7|475
1665066300000|2022-10-06 14:25:00|899.2|898.6|897.8|897.2|899.2|898.6|897.4|896.8|250
1665066600000|2022-10-06 14:30:00|897.9|897.3|893.2|892.6|897.9|897.3|893.1|892.5|341
1665066900000|2022-10-06 14:35:00|893.3|892.7|893.5|892.9|893.6|893|890|889.4|469
1665067200000|2022-10-06 14:40:00|893.4|892.8|892.9|892.3|894.5|893.9|892.2|891.6|340
1665067500000|2022-10-06 14:45:00|893|892.4|892.8|892.2|893.4|892.8|891.7|891.1|275
1665067800000|2022-10-06 14:50:00|892.7|892.1|890.7|890.1|892.7|892.1|890.4|889.8|367
1665068100000|2022-10-06 14:55:00|890.6|890|891.2|890.6|892.4|891.8|890.2|889.6|289
1665068400000|2022-10-06 15:00:00|890.9|890.3|891.6|891|892.5|891.9|890.1|889.5|269
1665068700000|2022-10-06 15:05:00|891.4|890.8|890.4|889.8|891.4|890.8|889.9|889.3|185
1665069000000|2022-10-06 15:10:00|889.9|889.3|890.4|889.8|891.2|890.6|889.2|888.6|269
1665069300000|2022-10-06 15:15:00|890.2|889.6|890.3|889.7|890.6|890|888.7|888.1|237
1665069600000|2022-10-06 15:20:00|890.4|889.8|888.8|888.2|891.4|890.8|888.8|888.2|239
1665069900000|2022-10-06 15:25:00|888.9|888.3|888.7|888.1|889.9|889.3|888.7|888.1|213
1665070200000|2022-10-06 15:30:00|888.5|887.9|888.7|888.1|889.2|888.6|887.4|886.8|496
1665070500000|2022-10-06 15:35:00|888.5|887.9|888.4|887.8|890.3|889.7|888.1|887.5|227
1665070800000|2022-10-06 15:40:00|888.2|887.6|887|886.4|888.6|888|886.7|886.1|406
1665071100000|2022-10-06 15:45:00|887.1|886.5|889.4|888.8|890|889.4|887.1|886.5|346
1665071400000|2022-10-06 15:50:00|889.2|888.6|890.9|890.3|890.9|890.3|888.9|888.3|248
1665071700000|2022-10-06 15:55:00|890.8|890.2|887.7|887.1|890.9|890.3|887.7|887.1|209
1665072000000|2022-10-06 16:00:00|887.3|886.7|886.3|885.7|887.3|886.7|884.5|883.9|438
1665072300000|2022-10-06 16:05:00|886.6|886|884.1|883.5|886.8|886.2|884|883.4|196
1665072600000|2022-10-06 16:10:00|884|883.4|881.1|880.5|884.4|883.8|880.1|879.5|580
1665072900000|2022-10-06 16:15:00|881|880.4|883.2|882.6|884.2|883.6|880.8|880.2|406
1665073200000|2022-10-06 16:20:00|883.3|882.7|883.2|882.6|885|884.4|883.1|882.5|268
1665073500000|2022-10-06 16:25:00|883.1|882.5|886.2|885.6|886.2|885.6|882.1|881.5|517
1665073800000|2022-10-06 16:30:00|886.1|885.5|884.2|883.6|886.2|885.6|883.5|882.9|528
1665074100000|2022-10-06 16:35:00|884.1|883.5|882.7|882.1|884.1|883.5|882.5|881.9|200
1665074400000|2022-10-06 16:40:00|882.6|882|884.5|883.9|884.5|883.9|882.1|881.5|257
1665074700000|2022-10-06 16:45:00|884.3|883.7|883.2|882.6|884.3|883.7|882.5|881.9|257
1665075000000|2022-10-06 16:50:00|883.3|882.7|882.1|881.5|883.8|883.2|881.4|880.8|176
1665075300000|2022-10-06 16:55:00|882.2|881.6|882.6|882|883|882.4|882.2|881.6|204
1665075600000|2022-10-06 17:00:00|882.7|882.1|882.7|882.1|883.2|882.6|882.3|881.7|189
1665075900000|2022-10-06 17:05:00|882.8|882.2|882.6|882|883.2|882.6|882.3|881.7|156
1665076200000|2022-10-06 17:10:00|882.9|882.3|883|882.4|884.4|883.8|882.6|882|310
1665076500000|2022-10-06 17:15:00|883.2|882.6|884|883.4|884|883.4|883|882.4|113
1665076800000|2022-10-06 17:20:00|883.7|883.1|883.5|882.9|884.7|884.1|883.2|882.6|211
1665077100000|2022-10-06 17:25:00|883.1|882.5|884.3|883.7|884.4|883.8|882.8|882.2|161
1665077400000|2022-10-06 17:30:00|884.1|883.5|884.1|883.5|884.3|883.7|882.9|882.3|223
1665077700000|2022-10-06 17:35:00|884|883.4|885.7|885.1|885.7|885.1|883.9|883.3|246
1665078000000|2022-10-06 17:40:00|886|885.4|885|884.4|886.4|885.8|884.4|883.8|435
1665078300000|2022-10-06 17:45:00|885.2|884.6|884.2|883.6|885.2|884.6|883.7|883.1|233
1665078600000|2022-10-06 17:50:00|884.1|883.5|884.9|884.3|885|884.4|883.5|882.9|304
1665078900000|2022-10-06 17:55:00|885.2|884.6|884.9|884.3|885.7|885.1|884.2|883.6|296
1665079200000|2022-10-06 18:00:00|885|884.4|884|883.4|885.2|884.6|883.6|883|429
1665079500000|2022-10-06 18:05:00|883.9|883.3|884.3|883.7|884.3|883.7|883.2|882.6|380
1665079800000|2022-10-06 18:10:00|884.2|883.6|885.5|884.9|886|885.4|882.6|882|1638
1665080100000|2022-10-06 18:15:00|885.6|885|889.9|888.9|890.4|889.7|885.4|884.8|602
1665100800000|2022-10-07 00:00:00|890.4|889.4|889|888|890.9|890.3|887|886.4|212
1665101100000|2022-10-07 00:05:00|888.9|888.3|888.9|888.3|888.9|888.3|888.4|887.8|42
1665101400000|2022-10-07 00:10:00|889.4|888.8|889.4|888.8|890.3|889.7|888.6|887.8|116
1665101700000|2022-10-07 00:15:00|889.8|889.1|890.5|889.9|890.8|890.1|889.7|888.8|25
1665102000000|2022-10-07 00:20:00|890.4|889.8|892.3|891.3|892.4|891.5|890.4|889.8|46
1665102300000|2022-10-07 00:25:00|891.9|891|891.4|890.8|892.1|891.4|891.4|890.8|4
1665102600000|2022-10-07 00:30:00|891.6|891|891.9|891.3|892.1|891.5|891.4|890.8|24
1665102900000|2022-10-07 00:35:00|892|891.4|890.9|890.3|892.1|891.5|890.9|890.3|29
1665103200000|2022-10-07 00:40:00|890.7|890.1|890.9|890.3|891|890.4|890.4|889.8|18
1665103500000|2022-10-07 00:45:00|891|890|891.7|891.1|891.9|891.3|890.7|889.9|43
1665103800000|2022-10-07 00:50:00|891.6|891|891.8|890.8|892|891.3|891.2|890.3|24
1665104100000|2022-10-07 00:55:00|891.6|891|891.7|891.1|892.6|891.9|891.2|890.6|31
1665104400000|2022-10-07 01:00:00|891.8|890.8|891|890.4|891.8|891.1|890.9|890|4
1665104700000|2022-10-07 01:05:00|891.1|890.5|890.4|889.8|891.6|890.8|889.8|888.9|46
1665105000000|2022-10-07 01:10:00|891.1|890.1|890.7|890.1|891.6|890.8|890.6|889.7|11
1665105300000|2022-10-07 01:15:00|890.8|889.8|890.1|889.5|890.8|890.1|890.1|889.5|10
1665105600000|2022-10-07 01:20:00|890.2|889.2|890.6|890|890.6|890|889.8|889.2|11
1665105900000|2022-10-07 01:25:00|890.5|889.9|890.4|889.8|890.6|890|890.3|889.7|6
1665106200000|2022-10-07 01:30:00|890.5|889.5|890.2|889.6|890.6|889.8|890.1|889.5|3
1665106500000|2022-10-07 01:35:00|890.1|889.5|891.3|890.3|891.3|890.4|890.1|889.5|18
1665106800000|2022-10-07 01:40:00|890.9|890.4|891.7|891.1|892|891.2|890.9|890.3|2
1665107100000|2022-10-07 01:45:00|891.8|890.8|891.7|891.1|892.1|891.3|891.4|890.8|12
1665107400000|2022-10-07 01:50:00|891.4|890.8|891.4|890.8|891.6|891|890.9|890.3|5
1665107700000|2022-10-07 01:55:00|891.3|890.7|892|891.4|892.1|891.5|891.1|890.4|121
1665108000000|2022-10-07 02:00:00|892.1|891.5|892.5|891.9|892.6|892|892.1|891.5|15
1665108300000|2022-10-07 02:05:00|892.4|891.8|893.9|893.3|894.3|893.7|892.3|891.5|48
1665108600000|2022-10-07 02:10:00|893.6|893|893.4|892.8|893.7|893|893.2|892.4|50
1665108900000|2022-10-07 02:15:00|893.5|892.9|894.1|893.5|894.4|893.8|893.5|892.6|20
1665109200000|2022-10-07 02:20:00|894|893.1|894.3|893.3|894.6|894|893.8|893.1|22
1665109500000|2022-10-07 02:25:00|894|893.4|894|893.4|894.6|893.9|893.9|893.3|20
1665109800000|2022-10-07 02:30:00|894.1|893.5|893.1|892.5|894.1|893.5|893.1|892.5|2
1665110100000|2022-10-07 02:35:00|893.3|892.3|893.3|892.7|893.4|892.7|892.7|892|19
1665110400000|2022-10-07 02:40:00|893.4|892.8|893.6|893|894.1|893.5|893.3|892.6|34
1665110700000|2022-10-07 02:45:00|893.5|892.9|893.4|892.4|893.8|893|892.9|892.3|9
1665111000000|2022-10-07 02:50:00|893.1|892.5|892.8|892.2|893.4|892.5|892.7|891.8|5
1665111300000|2022-10-07 02:55:00|892.9|892.3|892.8|892.2|893.1|892.4|892.5|891.9|6
1665111600000|2022-10-07 03:00:00|893.1|892.1|892.4|891.4|893.1|892.3|892.1|891.4|12
1665111900000|2022-10-07 03:05:00|892.3|891.7|891.8|891.2|892.6|891.9|891.6|891|14
1665112200000|2022-10-07 03:10:00|891.9|891.3|891.3|890.7|891.9|891.3|891.3|890.7|7
1665112500000|2022-10-07 03:15:00|891.4|890.8|891.5|890.9|891.9|891.2|891.4|890.8|4
1665112800000|2022-10-07 03:20:00|891.8|891.2|891.5|890.9|891.9|891.3|891.4|890.6|4
1665113100000|2022-10-07 03:25:00|891.6|890.6|891.2|890.2|891.6|890.9|890.9|890.2|7
1665113400000|2022-10-07 03:30:00|891.1|890.5|891.1|890.5|891.3|890.7|890.9|890.2|3
1665113700000|2022-10-07 03:35:00|891.3|890.7|891.8|891.2|892.1|891.2|891.3|890.7|4
1665114000000|2022-10-07 03:40:00|891.7|891.1|891.3|890.7|891.8|891.1|891.3|890.6|1
1665114300000|2022-10-07 03:45:00|891.6|890.6|891.8|891.2|891.8|891.2|891.6|890.6|1
1665114600000|2022-10-07 03:50:00|891.7|891.1|892.1|891.5|892.3|891.5|891.7|891.1|12
1665114900000|2022-10-07 03:55:00|892|891.1|892.1|891.5|892.3|891.7|891.8|891|1
1665115200000|2022-10-07 04:00:00|892.2|891.6|891.8|891.2|892.3|891.7|891.8|891.1|6
1665115500000|2022-10-07 04:05:00|891.9|891.3|892.1|891.5|892.6|892|891.9|891.3|15
1665115800000|2022-10-07 04:10:00|892|891.4|891.9|891.3|892|891.4|891.9|891.3|2
1665116100000|2022-10-07 04:15:00|892|891.4|892|891.4|892.1|891.5|891.9|891.3|2
1665116400000|2022-10-07 04:20:00|892.1|891.5|892.1|891.5|892.1|891.5|892.1|891.5|0
1665116700000|2022-10-07 04:25:00|892.4|891.4|892.2|891.6|892.4|891.7|892.1|891.4|0
1665117000000|2022-10-07 04:30:00|892.1|891.5|892|891.4|892.1|891.5|892|891.4|2
1665117300000|2022-10-07 04:35:00|891.9|891.3|890.8|890.2|891.9|891.3|890.5|889.8|16
1665117600000|2022-10-07 04:40:00|890.9|889.9|891.1|890.5|891.2|890.6|890.6|889.9|2
1665117900000|2022-10-07 04:45:00|891|890.4|890.8|890.2|891.2|890.4|890.8|890.2|0
1665118200000|2022-10-07 04:50:00|890.9|890.3|890.8|890.2|891.2|890.5|890.7|890.1|0
1665118500000|2022-10-07 04:55:00|891|890.4|890.7|890.1|891.1|890.5|890.7|890|6
1665118800000|2022-10-07 05:00:00|890.6|890|890.4|889.8|890.7|890|890|889.4|17
1665119100000|2022-10-07 05:05:00|890.3|889.7|890.3|889.7|890.3|889.7|890.2|889.6|3
1665119400000|2022-10-07 05:10:00|890.4|889.8|890.4|889.8|890.9|890|890.2|889.6|4
1665119700000|2022-10-07 05:15:00|890.3|889.7|890.4|889.8|890.4|889.8|890.2|889.6|0
1665120000000|2022-10-07 05:20:00|890.3|889.7|890.4|889.8|890.5|889.9|890.3|889.7|2
1665120300000|2022-10-07 05:25:00|890.5|889.9|891.1|890.5|891.2|890.5|890.3|889.7|9
1665120600000|2022-10-07 05:30:00|891|890.4|890.9|890.3|891.1|890.5|890.9|890.3|0
1665120900000|2022-10-07 05:35:00|890.6|890|891.2|890.6|891.3|890.7|890.5|889.9|8
1665121200000|2022-10-07 05:40:00|891.3|890.7|891|890.4|891.3|890.7|890.8|890.2|14
1665121500000|2022-10-07 05:45:00|890.8|890|891.1|890.5|891.2|890.6|890.4|889.8|3
1665121800000|2022-10-07 05:50:00|891|890.4|892.5|891.9|892.6|892|891|890.4|23
1665122100000|2022-10-07 05:55:00|892.4|891.8|891.5|890.9|892.5|891.9|891.3|890.7|25
1665122400000|2022-10-07 06:00:00|891.6|890.6|890.8|890.2|891.8|890.9|890.8|890.1|6
1665122700000|2022-10-07 06:05:00|891.2|890.4|891.9|890.9|892.1|891.4|890.6|890|11
1665123000000|2022-10-07 06:10:00|891.6|891|891.2|890.2|892.2|891.6|890.8|889.9|28
1665123300000|2022-10-07 06:15:00|891|890.4|890.6|890|891.2|890.4|890.6|889.9|3
1665123600000|2022-10-07 06:20:00|890.7|889.7|889.6|889|890.7|889.9|889.6|888.9|9
1665123900000|2022-10-07 06:25:00|889.5|888.9|889.3|888.3|889.5|888.9|888.5|887.9|22
1665124200000|2022-10-07 06:30:00|889.2|888.6|889.5|888.9|889.9|889.1|888.8|888.2|17
1665124500000|2022-10-07 06:35:00|889.6|889|889.3|888.7|889.9|889.1|889.2|888.6|3
1665124800000|2022-10-07 06:40:00|889.7|888.9|889.2|888.6|889.7|888.9|889|888.2|16
1665125100000|2022-10-07 06:45:00|889.3|888.7|889.3|888.7|889.9|889.3|889.1|888.1|21
1665125400000|2022-10-07 06:50:00|889.4|888.8|889.5|888.9|890.2|889.4|889.3|888.6|11
1665125700000|2022-10-07 06:55:00|889.6|888.6|887.5|886.5|889.7|888.9|886.9|886.2|79
1665126000000|2022-10-07 07:00:00|887.6|886.6|888.8|888.2|888.9|888.2|887.6|886.6|15
1665126300000|2022-10-07 07:05:00|888.7|888.1|890|889.4|890.5|889.9|888.7|888.1|36
1665126600000|2022-10-07 07:10:00|890.2|889.6|889.9|888.9|890.5|889.9|889.4|888.8|13
1665126900000|2022-10-07 07:15:00|889.6|889|889.8|889.2|889.9|889.2|888.7|888.1|6
1665127200000|2022-10-07 07:20:00|889.7|889.1|889.8|889.2|889.8|889.2|888.5|887.8|21
1665127500000|2022-10-07 07:25:00|890|889.4|890.9|889.9|890.9|890.2|890|889.4|5
1665127800000|2022-10-07 07:30:00|890.6|890|891.6|891|891.6|891|890.5|889.9|10
1665128100000|2022-10-07 07:35:00|891.2|890.6|890.5|889.9|891.2|890.6|890.2|889.6|8
1665128400000|2022-10-07 07:40:00|891.2|890.2|891|890.4|891.7|890.9|890.7|890.1|8
1665128700000|2022-10-07 07:45:00|891.4|890.5|891.5|890.9|891.7|890.9|890.9|890.3|1
1665129000000|2022-10-07 07:50:00|891.2|890.6|890.5|889.9|891.2|890.6|890.5|889.9|11
1665129300000|2022-10-07 07:55:00|890.4|889.8|890.5|889.9|890.7|889.9|890|889.4|5
1665129600000|2022-10-07 08:00:00|891.1|890.1|890.6|889.6|891.5|890.9|890|889.3|21
1665129900000|2022-10-07 08:05:00|890.3|889.7|890.2|889.6|890.4|889.7|889.8|889.2|5
1665130200000|2022-10-07 08:10:00|890.8|889.8|891.9|890.9|891.9|891.3|890.6|889.8|42
1665130500000|2022-10-07 08:15:00|891.6|891|891.3|890.3|891.6|891|890.7|889.8|1
1665130800000|2022-10-07 08:20:00|891|890.4|891.4|890.4|891.6|890.7|890.8|890.1|3
1665131100000|2022-10-07 08:25:00|891.3|890.7|891.4|890.4|891.6|890.8|891|890.3|11
1665131400000|2022-10-07 08:30:00|891.2|890.6|891.4|890.8|891.6|890.8|891|890.4|1
1665131700000|2022-10-07 08:35:00|891.6|890.6|890.4|889.8|891.7|891|890.1|889.4|7
1665132000000|2022-10-07 08:40:00|890.5|889.9|890.8|890.2|891.2|890.6|890.5|889.9|9
1665132300000|2022-10-07 08:45:00|891|890.4|892.2|891.2|892.3|891.7|890.9|890.2|51
1665132600000|2022-10-07 08:50:00|892.1|891.5|892.5|891.9|892.7|892|891.6|890.9|47
1665132900000|2022-10-07 08:55:00|892.8|891.8|892.5|891.9|893.2|892.6|891.8|890.9|37
1665133200000|2022-10-07 09:00:00|892.6|892|894.6|894|895.2|894.6|892.6|891.9|74
1665133500000|2022-10-07 09:05:00|894.1|893.5|895.5|894.9|896.2|895.6|894|893.4|111
1665133800000|2022-10-07 09:10:00|895.7|895.1|895.9|895.3|896|895.4|895.2|894.6|51
1665134100000|2022-10-07 09:15:00|895.8|895.2|896.4|895.8|896.7|896.1|895.8|895.2|50
1665134400000|2022-10-07 09:20:00|896.5|895.9|896.1|895.5|896.7|896.1|896|895.2|33
1665134700000|2022-10-07 09:25:00|896.2|895.6|895.2|894.6|896.5|895.6|895.2|894.6|24
1665135000000|2022-10-07 09:30:00|895.3|894.7|895.7|895.1|895.7|895.1|895.2|894.6|19
1665135300000|2022-10-07 09:35:00|895.6|895|895.5|894.9|896.1|895.5|894.7|894.1|271
1665135600000|2022-10-07 09:40:00|895.3|894.7|894.6|894|895.3|894.7|893.5|892.8|48
1665135900000|2022-10-07 09:45:00|894.5|893.9|894.3|893.7|894.9|894.2|894|893|13
1665136200000|2022-10-07 09:50:00|894.6|893.6|894.4|893.4|895|894.2|894.1|893.4|11
1665136500000|2022-10-07 09:55:00|894.7|893.7|894.5|893.9|895.4|894.5|894.3|893.7|30
1665136800000|2022-10-07 10:00:00|894.8|894.2|894.9|894.3|895.2|894.6|894.8|894.2|10
1665137100000|2022-10-07 10:05:00|895.1|894.5|895.2|894.2|895.8|895.2|894.6|893.9|70
1665137400000|2022-10-07 10:10:00|894.9|894.3|894.8|894.2|895.3|894.5|894.6|893.9|1
1665137700000|2022-10-07 10:15:00|894.6|894|895|894.4|895.5|894.6|894.6|894|30
1665138000000|2022-10-07 10:20:00|894.9|894.3|894.2|893.6|895|894.3|893.6|892.7|35
1665138300000|2022-10-07 10:25:00|894.3|893.7|893.8|893.2|894.7|894.1|893.3|892.6|20
1665138600000|2022-10-07 10:30:00|894|893.4|894.5|893.9|894.7|894|892.8|892.2|33
1665138900000|2022-10-07 10:35:00|894.6|894|897.7|897.1|898|897.2|894.4|893.8|136
1665139200000|2022-10-07 10:40:00|897.6|897|897.5|896.9|898.1|897.5|897|896.4|49
1665139500000|2022-10-07 10:45:00|897.6|897|898|897.4|899.2|898.6|897.6|896.9|61
1665139800000|2022-10-07 10:50:00|897.8|897.2|898.9|897.9|899.4|898.6|896.5|895.9|132
1665140100000|2022-10-07 10:55:00|898.8|898.2|898.4|897.8|898.9|898.2|897.3|896.6|22
1665140400000|2022-10-07 11:00:00|898.5|897.9|899.5|898.9|899.5|898.9|898.3|897.4|108
1665140700000|2022-10-07 11:05:00|899.4|898.8|898.7|897.7|899.5|898.9|898.4|897.7|62
1665141000000|2022-10-07 11:10:00|898.6|898|899.2|898.2|899.4|898.7|898.4|897.7|27
1665141300000|2022-10-07 11:15:00|898.8|898.4|899.3|898.7|899.4|898.8|898.7|898|27
1665141600000|2022-10-07 11:20:00|899.4|898.8|896.9|896.3|899.4|898.8|896.8|896|58
1665141900000|2022-10-07 11:25:00|897|896.4|897.5|896.9|897.7|897.1|896.7|896|28
1665142200000|2022-10-07 11:30:00|897.7|896.7|897.7|897.1|898|897.1|897.2|896.5|31
1665142500000|2022-10-07 11:35:00|897.6|897|898|897.4|898|897.4|897.2|896.5|21
1665142800000|2022-10-07 11:40:00|897.8|897.2|897.5|896.9|897.8|897.2|896.8|896|9
1665143100000|2022-10-07 11:45:00|897.6|897|898.5|897.9|898.6|897.9|897.3|896.6|10
1665143400000|2022-10-07 11:50:00|898.6|898|897.8|897.2|898.6|898|897.8|897.2|11
1665143700000|2022-10-07 11:55:00|897.5|896.9|896.6|896|897.6|897|896.6|896|22
1665144000000|2022-10-07 12:00:00|896.8|896.2|895.2|894.6|897.1|896.5|895.2|894.6|62
1665144300000|2022-10-07 12:05:00|895.3|894.3|895.5|894.9|895.5|894.9|894|893.4|71
1665144600000|2022-10-07 12:10:00|895.6|894.6|895|894.4|896|895.3|894.5|893.7|31
1665144900000|2022-10-07 12:15:00|894.9|894.3|895.8|895.2|896.8|896.2|894.7|894|62
1665145200000|2022-10-07 12:20:00|895.7|895.1|895.7|895.1|896|895.4|895.4|894.8|67
1665145500000|2022-10-07 12:25:00|895.8|895.2|895.7|895.1|896.3|895.7|895.1|894.5|19
1665145800000|2022-10-07 12:30:00|895.8|895.2|895.5|894.9|896.2|895.6|894.2|893.5|138
1665146100000|2022-10-07 12:35:00|895.7|895.1|894.7|894.1|896|895.2|894.4|893.7|23
1665146400000|2022-10-07 12:40:00|894.6|894|895.8|895.2|895.8|895.2|894.1|893.4|75
1665149400000|2022-10-07 13:30:00|895.5|894.5|896.2|895.6|897.1|896.5|892|891.4|870
1665149700000|2022-10-07 13:35:00|895.9|895.3|901.9|901.3|902.2|901.6|894.7|894.1|807
1665150000000|2022-10-07 13:40:00|902.1|901.5|899.7|899.1|903.3|902.7|898.7|898.1|785
1665150300000|2022-10-07 13:45:00|899.6|899|896.8|896.2|900.6|900|895.6|895|611
1665150600000|2022-10-07 13:50:00|896.7|896.1|900.1|899.5|900.3|899.7|896.4|895.8|440
1665150900000|2022-10-07 13:55:00|900|899.4|898.2|897.6|900|899.4|898.2|897.6|303
1665151200000|2022-10-07 14:00:00|898.3|897.7|896.6|896|898.6|898|895.3|894.7|309
1665151500000|2022-10-07 14:05:00|896.7|896.1|894.2|893.6|897.9|897.3|894.2|893.6|291
1665151800000|2022-10-07 14:10:00|894.1|893.5|893.4|892.8|895.4|894.8|892.9|892.3|409
1665152100000|2022-10-07 14:15:00|893.5|892.9|893.9|893.3|894.4|893.8|891.3|890.7|392
1665152400000|2022-10-07 14:20:00|894|893.4|894.8|894.2|895.2|894.6|893.8|893.2|462
1665152700000|2022-10-07 14:25:00|895.1|894.5|894.6|894|895.7|895.1|894|893.4|288
1665153000000|2022-10-07 14:30:00|895.2|894.6|891.8|891.2|896.1|895.5|891.8|891.2|704
1665153300000|2022-10-07 14:35:00|891.9|891.3|889.8|889.2|893.3|892.7|889.8|889.2|254
1665153600000|2022-10-07 14:40:00|889.7|889.1|888.2|887.6|891.3|890.7|887.5|886.9|300
1665153900000|2022-10-07 14:45:00|888.3|887.7|888.8|888.2|889.7|889.1|887.8|887.2|336
1665154200000|2022-10-07 14:50:00|888.6|888|893.9|893.3|894.4|893.8|886.7|886.1|655
1665154500000|2022-10-07 14:55:00|894|893.4|893|892.4|895.2|894.6|892.2|891.6|320
1665154800000|2022-10-07 15:00:00|892.8|892.2|892.7|892.1|894.1|893.5|892.2|891.6|100
1665155100000|2022-10-07 15:05:00|892.8|892.2|888.6|888|892.8|892.2|887.7|887.1|238
1665155400000|2022-10-07 15:10:00|888.9|888.3|889.1|888.5|890.3|889.7|888.9|888.3|181
1665155700000|2022-10-07 15:15:00|889|888.4|889.3|888.7|889.9|889.3|888.8|888.2|249
1665156000000|2022-10-07 15:20:00|889.1|888.5|888.3|887.7|890.4|889.8|887.8|887.2|374
1665156300000|2022-10-07 15:25:00|888.4|887.8|886.4|885.8|888.4|887.8|884.3|883.4|530
1665156600000|2022-10-07 15:30:00|886.2|885.6|884|883.4|886.9|886.3|883.6|883|513
1665156900000|2022-10-07 15:35:00|884.1|883.5|887.8|887.2|889|888.4|883.6|883|299
1665157200000|2022-10-07 15:40:00|887.9|887.3|887.9|887.3|889|888.4|887.3|886.6|200
1665157500000|2022-10-07 15:45:00|888|887.4|886.5|885.9|888|887.4|885.4|884.8|189
1665157800000|2022-10-07 15:50:00|886.6|886|886.5|885.9|887.7|887.1|885.7|885.1|130
1665158100000|2022-10-07 15:55:00|886.6|886|887.3|886.7|887.7|887.1|884.9|884.3|339
1665158400000|2022-10-07 16:00:00|887.2|886.6|885.6|885|887.3|886.7|885|884.4|163
1665158700000|2022-10-07 16:05:00|885.7|885.1|884|883.4|885.9|885.3|883.9|883.3|219
1665159000000|2022-10-07 16:10:00|884.1|883.5|886.1|885.5|886.6|886|884|883.4|178
1665159300000|2022-10-07 16:15:00|886.2|885.6|885|884.4|886.2|885.6|884|883.4|229
1665159600000|2022-10-07 16:20:00|885.2|884.6|886.6|886|887.7|887.1|884.5|883.9|201
1665159900000|2022-10-07 16:25:00|886.7|886.1|886.5|885.9|887.5|886.9|886.3|885.7|204
1665160200000|2022-10-07 16:30:00|886.7|886.1|885.6|885|887.9|887.3|885.2|884.6|175
1665160500000|2022-10-07 16:35:00|885.5|884.9|884.5|883.9|885.7|885.1|884.3|883.7|140
1665160800000|2022-10-07 16:40:00|884.4|883.8|880|879.4|884.7|884.1|879.5|878.9|485
1665161100000|2022-10-07 16:45:00|880.1|879.5|882.7|882.1|882.7|882.1|880|879.4|366
1665161400000|2022-10-07 16:50:00|882.8|882.2|885.2|884.6|885.7|885.1|882.5|881.9|386
1665161700000|2022-10-07 16:55:00|885|884.4|884.2|883.6|885|884.4|883.6|883|225
1665162000000|2022-10-07 17:00:00|884|883.4|884.3|883.7|884.8|884.2|883.5|882.9|484
1665162300000|2022-10-07 17:05:00|884.1|883.5|884|883.4|885|884.4|883.8|883.2|118
1665162600000|2022-10-07 17:10:00|883.8|883.2|884.6|884|885|884.4|883.8|883.2|105
1665162900000|2022-10-07 17:15:00|884.4|883.8|882.3|881.7|884.4|883.8|882.1|881.5|202
1665163200000|2022-10-07 17:20:00|882.1|881.5|883.7|883.1|884.2|883.6|882.1|881.5|155
1665163500000|2022-10-07 17:25:00|883.9|883.3|885.2|884.6|885.2|884.6|883.9|883.3|131
1665163800000|2022-10-07 17:30:00|885.4|884.8|886.6|886|887.1|886.5|885.2|884.6|171
1665164100000|2022-10-07 17:35:00|886.5|885.9|885.3|884.7|886.9|886.3|885|884.4|238
1665164400000|2022-10-07 17:40:00|885.1|884.5|885.7|885.1|886|885.4|885.1|884.5|80
1665164700000|2022-10-07 17:45:00|885.8|885.2|885.1|884.5|885.8|885.2|885.1|884.5|79
1665165000000|2022-10-07 17:50:00|884.8|884.2|886|885.4|886.3|885.7|884.8|884.2|133
1665165300000|2022-10-07 17:55:00|885.9|885.3|884.8|884.2|886.2|885.6|884.7|884.1|289
1665165600000|2022-10-07 18:00:00|884.7|884.1|884.9|884.3|885.3|884.7|884.4|883.8|499
1665165900000|2022-10-07 18:05:00|884.8|884.2|885.1|884.5|885.1|884.5|884.6|884|702
1665166200000|2022-10-07 18:10:00|884.8|884.2|888|887.4|889.5|888.9|884.8|884.2|1691
1665166500000|2022-10-07 18:15:00|888.1|887.5|890.2|889.6|890.2|889.6|888|887.4|694
1665360000000|2022-10-10 00:00:00|902.5|901.5|901.2|900.6|906|905.2|898.5|897.9|1156
1665360300000|2022-10-10 00:05:00|901.1|900.5|902.3|901.7|902.4|901.8|899.6|899|216
1665360600000|2022-10-10 00:10:00|902.4|901.8|902.1|901.1|903.7|902.8|900.8|900|119
1665360900000|2022-10-10 00:15:00|902|901.4|902|901|902.3|901.7|901.2|900.2|24
1665361200000|2022-10-10 00:20:00|901.9|901.3|902.3|901.7|903.2|902.6|901.8|901.2|74
1665361500000|2022-10-10 00:25:00|902.2|901.6|903.7|903.1|904.1|903.2|902.2|901.6|68
1665361800000|2022-10-10 00:30:00|903.4|902.7|903.7|902.7|903.7|903.1|902.6|902|42
1665362100000|2022-10-10 00:35:00|903.6|903|903.2|902.6|903.8|903.1|902.8|901.9|14
1665362400000|2022-10-10 00:40:00|903.5|902.5|903.2|902.2|903.7|903.1|903.2|902.2|38
1665362700000|2022-10-10 00:45:00|903|902.4|902.9|902.3|903.3|902.6|902.7|901.8|12
1665363000000|2022-10-10 00:50:00|903|902.4|902.5|901.9|903.2|902.4|902.2|901.6|26
1665363300000|2022-10-10 00:55:00|902.4|901.8|901.4|900.8|902.5|901.9|900.9|900.1|32
1665363600000|2022-10-10 01:00:00|901.9|900.9|903.3|902.3|903.5|902.9|901.4|900.5|47
1665363900000|2022-10-10 01:05:00|903.2|902.6|901.6|900.6|903.6|902.8|900.7|899.6|34
1665364200000|2022-10-10 01:10:00|901.3|900.7|902.3|901.3|902.3|901.6|900|899.2|99
1665364500000|2022-10-10 01:15:00|902|901.4|902.9|901.9|902.9|902.1|901.9|901.2|57
1665364800000|2022-10-10 01:20:00|902.6|902|903.5|902.9|903.6|903|902.5|901.8|91
1665365100000|2022-10-10 01:25:00|903.4|902.8|902.5|901.5|903.5|902.9|901.7|901.1|64
1665365400000|2022-10-10 01:30:00|902.4|901.4|901.9|901.3|902.4|901.8|901.8|901.1|9
1665365700000|2022-10-10 01:35:00|902|901.4|903|902.4|903.1|902.4|902|901.3|11
1665366000000|2022-10-10 01:40:00|902.8|902.2|903.2|902.6|903.6|902.8|902.7|902|10
1665366300000|2022-10-10 01:45:00|903.4|902.8|903.5|902.9|905.2|904.5|903.3|902.6|64
1665366600000|2022-10-10 01:50:00|903.6|903|904.7|903.7|904.7|903.9|902.9|902.2|46
1665366900000|2022-10-10 01:55:00|904.8|903.8|904.5|903.9|904.9|904.1|904.2|903.6|27
1665367200000|2022-10-10 02:00:00|904.7|904.1|904.3|903.3|904.8|904.1|903.5|902.7|55
1665367500000|2022-10-10 02:05:00|904|903.4|904.1|903.1|904.3|903.4|903.4|902.7|8
1665367800000|2022-10-10 02:10:00|903.8|903.2|903.4|902.8|903.8|903.2|903.4|902.7|3
1665368100000|2022-10-10 02:15:00|903.7|902.7|903.5|902.9|904.1|903.3|903.4|902.7|1
1665368400000|2022-10-10 02:20:00|903.4|902.8|904.4|903.8|904.4|903.8|903.2|902.6|30
1665368700000|2022-10-10 02:25:00|904.5|903.9|904.4|903.8|904.6|904|904.4|903.8|6
1665369000000|2022-10-10 02:30:00|904.2|903.6|904.5|903.9|904.7|904.1|903.6|903|39
1665369300000|2022-10-10 02:35:00|904.6|903.6|903.7|903.1|904.6|904|903.2|902.6|12
1665369600000|2022-10-10 02:40:00|903.8|902.8|903.6|902.6|904|903.3|903.2|902.6|8
1665369900000|2022-10-10 02:45:00|903.4|902.8|903.8|903.2|903.9|903.3|903.2|902.6|15
1665370200000|2022-10-10 02:50:00|903.9|902.9|903.6|903|903.9|903.1|903.3|902.6|0
1665370500000|2022-10-10 02:55:00|903.4|902.8|903.5|902.9|903.7|903.1|903.4|902.6|4
1665370800000|2022-10-10 03:00:00|903.4|902.8|904.4|903.8|904.9|904.3|903.3|902.6|24
1665371100000|2022-10-10 03:05:00|904.7|904.1|904.9|904.3|905.1|904.3|904.5|903.8|14
1665371400000|2022-10-10 03:10:00|905.1|904.5|905|904.4|905.6|904.9|904.9|904.1|24
1665371700000|2022-10-10 03:15:00|905.3|904.3|906.2|905.6|906.4|905.7|905|904.3|29
1665372000000|2022-10-10 03:20:00|906.4|905.8|905.7|905.1|906.5|905.9|905.7|905.1|9
1665372300000|2022-10-10 03:25:00|905.9|905.3|905.9|905.3|906.4|905.7|905.9|905.2|30
1665372600000|2022-10-10 03:30:00|905.8|905.2|906.1|905.5|906.4|905.5|905.8|905.2|16
1665372900000|2022-10-10 03:35:00|906.2|905.6|905.9|905.3|906.3|905.6|905.9|905.2|2
1665373200000|2022-10-10 03:40:00|906.1|905.5|908.4|907.8|908.4|907.8|906|905.3|45
1665373500000|2022-10-10 03:45:00|908.5|907.9|908|907.4|908.8|908.1|907.6|906.8|28
1665373800000|2022-10-10 03:50:00|907.9|906.9|907.4|906.8|907.9|906.9|907.2|906.6|23
1665374100000|2022-10-10 03:55:00|907.3|906.7|907.2|906.6|907.4|906.8|907.2|906.6|2
1665374400000|2022-10-10 04:00:00|907.5|906.5|907.6|907|907.7|907.1|907.3|906.5|8
1665374700000|2022-10-10 04:05:00|907.5|906.9|906.3|905.7|907.7|906.9|906.3|905.7|9
1665375000000|2022-10-10 04:10:00|906.2|905.6|906.2|905.6|906.3|905.6|906.2|905.3|4
1665375300000|2022-10-10 04:15:00|906.4|905.8|907.7|906.7|907.7|906.8|906.4|905.7|31
1665375600000|2022-10-10 04:20:00|907.4|906.8|908.4|907.8|909|908.1|907.4|906.7|8
1665375900000|2022-10-10 04:25:00|908.7|907.7|909.1|908.5|909.8|909|908.4|907.7|32
1665376200000|2022-10-10 04:30:00|909|908.4|908|907.4|909.3|908.7|908|907.4|13
1665376500000|2022-10-10 04:35:00|907.9|907.3|907.9|907.3|908|907.4|907.7|907.1|6
1665376800000|2022-10-10 04:40:00|908.1|907.1|907.9|907.3|908.1|907.3|907.5|906.9|3
1665377100000|2022-10-10 04:45:00|907.6|907|907.6|907|907.6|907|907.6|907|7
1665377400000|2022-10-10 04:50:00|907.8|907.2|907.6|907|907.8|907.2|907.6|907|2
1665377700000|2022-10-10 04:55:00|907|906|907.5|906.5|907.5|906.5|906.8|906|23
1665378000000|2022-10-10 05:00:00|907.3|906.7|906.9|906.3|907.5|906.7|906.9|906.3|7
1665378300000|2022-10-10 05:05:00|907|906.4|906.6|906|907.3|906.7|906.5|905.9|6
1665378600000|2022-10-10 05:10:00|906.7|906.1|906.5|905.9|907|906.3|906.5|905.9|7
1665378900000|2022-10-10 05:15:00|906.8|906.2|907.7|906.7|907.7|906.7|906.8|906|33
1665379200000|2022-10-10 05:20:00|907.4|906.8|907.7|906.7|908|907|907.4|906.7|2
1665379500000|2022-10-10 05:25:00|907.6|907|908.7|908.1|909|908.4|907.6|906.7|18
1665379800000|2022-10-10 05:30:00|908.8|908.2|909.3|908.7|909.3|908.7|907.8|907|47
1665380100000|2022-10-10 05:35:00|909.7|909.6|908.9|908.3|910.5|909.8|908.9|908.3|42
1665380400000|2022-10-10 05:40:00|909.2|908.6|908.9|908.3|909.3|908.7|908.7|908|5
1665380700000|2022-10-10 05:45:00|909.2|908.2|911.2|910.6|911.5|910.7|908.9|908.2|69
1665381000000|2022-10-10 05:50:00|910.9|910.3|913.1|912.5|913.2|912.5|910.6|910|205
1665381300000|2022-10-10 05:55:00|913.2|912.2|911|910|913.2|912.3|910.7|909.8|59
1665381600000|2022-10-10 06:00:00|910.9|910.3|912.9|912.3|913|912.4|910.9|910.3|71
1665381900000|2022-10-10 06:05:00|913|912.4|912.8|912.2|914.3|913.7|912.7|912.1|132
1665382200000|2022-10-10 06:10:00|913|912.4|912.3|911.7|913.5|912.9|912.3|911.7|64
1665382500000|2022-10-10 06:15:00|912.4|911.8|912.4|911.8|912.5|911.9|911.8|911.2|23
1665382800000|2022-10-10 06:20:00|912.3|911.7|911.8|911.2|912.5|911.7|911.7|911.1|12
1665383100000|2022-10-10 06:25:00|912|911.4|910.8|910.2|912.4|911.8|910.8|910.2|44
1665383400000|2022-10-10 06:30:00|911|910.4|911.8|911.2|912.1|911.5|911|910.4|58
1665383700000|2022-10-10 06:35:00|911.7|910.7|913.6|913|913.6|913|911.5|910.7|20
1665384000000|2022-10-10 06:40:00|913.3|912.7|916.2|915.6|916.3|915.7|913.3|912.7|55
1665384300000|2022-10-10 06:45:00|916.4|915.8|917|916.4|917.6|917|915.7|915.1|152
1665384600000|2022-10-10 06:50:00|916.9|916.3|917.4|916.8|918|917.4|916.8|916|86
1665384900000|2022-10-10 06:55:00|917.7|916.7|920.6|920|921|920.4|917|916.2|170
1665385200000|2022-10-10 07:00:00|920.9|919.9|918.9|918.3|921.7|921.1|918.3|917.6|245
1665385500000|2022-10-10 07:05:00|919|918.4|918|917.4|919.6|919|917.3|916.7|314
1665385800000|2022-10-10 07:10:00|918.1|917.5|919.1|918.5|919.8|919.1|918.1|917.2|80
1665386100000|2022-10-10 07:15:00|919.3|918.7|919.5|918.9|920.2|919.6|919.1|918.5|45
1665386400000|2022-10-10 07:20:00|919.6|919|922.4|921.8|922.9|922.2|919.6|919|184
1665386700000|2022-10-10 07:25:00|922.3|921.7|923.2|922.6|923.5|922.9|921.5|920.9|153
1665387000000|2022-10-10 07:30:00|923.1|922.5|922.9|922.3|923.8|923.2|922.5|921.9|146
1665387300000|2022-10-10 07:35:00|922.8|922.2|922.3|921.3|923.1|922.5|921.4|920.8|129
1665387600000|2022-10-10 07:40:00|922.4|921.8|922.8|922.2|923.3|922.7|922.4|921.8|55
1665387900000|2022-10-10 07:45:00|922.7|922.1|925.9|924.9|925.9|925.3|922.5|921.8|181
1665388200000|2022-10-10 07:50:00|926|925|923|922.4|926.2|925.3|923|922.4|224
1665388500000|2022-10-10 07:55:00|923.6|922.6|923.3|922.7|924|923.4|923|922.4|43
1665388800000|2022-10-10 08:00:00|923.4|922.8|921.4|920.8|924.2|923.6|921|920.4|108
1665389100000|2022-10-10 08:05:00|921.2|920.6|922.4|921.8|922.4|921.8|920.9|920.3|104
1665389400000|2022-10-10 08:10:00|922.5|921.9|921.8|921.2|923.1|922.4|921.8|921.2|31
1665389700000|2022-10-10 08:15:00|922.2|921.6|921.7|921.1|922.7|922.1|921.3|920.7|63
1665390000000|2022-10-10 08:20:00|921.6|921|923.3|922.7|924.2|923.6|921.6|921|129
1665390300000|2022-10-10 08:25:00|923.2|922.6|922.2|921.6|923.4|922.8|922.2|921.3|56
1665390600000|2022-10-10 08:30:00|922.1|921.5|923.2|922.6|923.9|923.3|922|921.4|67
1665390900000|2022-10-10 08:35:00|923.4|922.8|922.3|921.7|923.6|923|921.9|921.3|31
1665391200000|2022-10-10 08:40:00|922.6|921.6|923.6|923|923.6|923|921.6|921|58
1665391500000|2022-10-10 08:45:00|923.3|922.6|923.4|922.8|924.3|923.7|921.9|921.3|214
1665391800000|2022-10-10 08:50:00|923.5|922.9|924.3|923.3|924.6|924|922.4|921.8|71
1665392100000|2022-10-10 08:55:00|924.2|923.2|922.3|921.7|924.4|923.7|922.3|921.7|51
1665392400000|2022-10-10 09:00:00|922.2|921.6|923.6|923|923.7|923.1|921.2|920.4|132
1665392700000|2022-10-10 09:05:00|923.7|923.1|922.9|922.3|923.9|923.3|922.8|922.1|44
1665393000000|2022-10-10 09:10:00|923.3|922.5|922.9|922.3|923.9|923.3|922.7|922|65
1665393300000|2022-10-10 09:15:00|922.8|922.2|921.1|920.5|923.1|922.5|921.1|920.5|28
1665393600000|2022-10-10 09:20:00|921.3|920.3|922.4|921.8|923.3|922.4|920.9|920.3|67
1665393900000|2022-10-10 09:25:00|922.3|921.7|921.2|920.6|922.6|921.8|921.1|920.5|40
1665394200000|2022-10-10 09:30:00|921.1|920.5|923.1|922.5|923.3|922.5|920.6|920|152
1665394500000|2022-10-10 09:35:00|922.9|922.3|923.7|923.1|923.7|923.1|922.5|921.6|223
1665394800000|2022-10-10 09:40:00|923.6|923|923.1|922.5|924.1|923.4|922.9|922.1|197
1665395100000|2022-10-10 09:45:00|923.3|922.7|926.3|925.7|926.8|926.2|923.3|922.6|149
1665395400000|2022-10-10 09:50:00|926.4|925.8|925.7|925.1|926.9|926.3|925.2|924.5|186
1665395700000|2022-10-10 09:55:00|925.6|925|926|925.4|926.4|925.8|925.5|924.6|55
1665396000000|2022-10-10 10:00:00|925.5|924.9|924.7|924.1|926|925.1|924.3|923.7|53
1665396300000|2022-10-10 10:05:00|924.8|924.2|925.2|924.6|925.3|924.7|924.6|924|38
1665396600000|2022-10-10 10:10:00|925|924.4|927.1|926.5|927.6|927|924.8|924.2|120
1665396900000|2022-10-10 10:15:00|927.3|926.7|926|925.4|927.6|927|926|925.4|65
1665397200000|2022-10-10 10:20:00|925.9|925.3|927.6|927|928.1|927.5|925.7|925|152
1665397500000|2022-10-10 10:25:00|927.4|926.8|927.6|927|927.8|927.1|926.3|925.5|74
1665397800000|2022-10-10 10:30:00|927.7|927.1|928.3|927.7|928.3|927.7|926.9|926.2|33
1665398100000|2022-10-10 10:35:00|928.2|927.6|927.8|927.2|928.3|927.7|927.6|927|48
1665398400000|2022-10-10 10:40:00|927.9|927.3|927.8|927.2|928.3|927.7|927.7|927.1|160
1665398700000|2022-10-10 10:45:00|928|927.4|928.7|928.1|929.5|928.8|928|927.4|232
1665399000000|2022-10-10 10:50:00|928.8|928.2|929.1|928.5|929.5|928.7|927.8|927.2|65
1665399300000|2022-10-10 10:55:00|929|928.4|929.5|928.9|929.6|929|927.8|927.2|104
1665399600000|2022-10-10 11:00:00|929.3|928.7|930|929.4|930.6|930|929.3|928.7|131
1665399900000|2022-10-10 11:05:00|930.2|929.6|929|928.4|930.2|929.6|928.6|928|36
1665400200000|2022-10-10 11:10:00|928.8|928.2|929.2|928.6|929.3|928.7|928.1|927.5|55
1665400500000|2022-10-10 11:15:00|929.1|928.5|928.5|927.9|929.2|928.6|927.5|926.9|295
1665400800000|2022-10-10 11:20:00|928.7|928.1|928.1|927.5|929.2|928.5|927.7|926.8|70
1665401100000|2022-10-10 11:25:00|928.3|927.7|927.6|927|928.3|927.7|926.7|926.1|63
1665401400000|2022-10-10 11:30:00|927.8|927.2|926.1|925.5|928.2|927.5|925.9|925.2|123
1665401700000|2022-10-10 11:35:00|926|925.4|925.8|925.2|926.5|925.8|925.8|925.1|88
1665402000000|2022-10-10 11:40:00|925.9|925.3|925.1|924.5|926.5|925.9|924.7|924.1|132
1665402300000|2022-10-10 11:45:00|925.3|924.7|925.6|924.6|926.7|926.1|925.2|924.3|62
1665402600000|2022-10-10 11:50:00|925.7|924.7|925|924.4|926.2|925.6|924.9|924.3|83
1665402900000|2022-10-10 11:55:00|925.1|924.5|926.5|925.9|927.1|926.5|925|924.4|65
1665403200000|2022-10-10 12:00:00|926.3|925.7|925.5|924.9|926.7|925.9|925.3|924.7|139
1665403500000|2022-10-10 12:05:00|925.4|924.8|923.3|922.7|925.6|925|922.8|922.2|364
1665403800000|2022-10-10 12:10:00|923.2|922.6|925.4|924.8|926|925.3|923.2|922.6|81
1665404100000|2022-10-10 12:15:00|925.3|924.7|925.7|925.1|926.6|926|925.1|924.5|106
1665404400000|2022-10-10 12:20:00|925.6|925|924.5|923.9|926.5|925.9|923.8|923.2|84
1665404700000|2022-10-10 12:25:00|924.6|924|923.7|922.7|924.9|924.3|923.5|922.7|59
1665405000000|2022-10-10 12:30:00|923.6|923|924.7|924.1|924.8|924.2|923.2|922.6|81
1665405300000|2022-10-10 12:35:00|924.8|924.2|923.5|922.9|924.8|924.2|923.1|922.5|106
1665405600000|2022-10-10 12:40:00|923.4|922.8|923|922.4|923.7|923.1|922.8|922.2|149
1665408600000|2022-10-10 13:30:00|922.7|922.1|926|925.4|928.4|927.8|918|917.4|1634
1665408900000|2022-10-10 13:35:00|926.2|925.6|934|933.4|934.3|933.7|926.2|925.6|1139
1665409200000|2022-10-10 13:40:00|934.2|933.6|935.7|935.1|936.9|936.3|934|933.4|1094
1665409500000|2022-10-10 13:45:00|936.1|935.5|941.2|940.6|944.6|944|935.8|935.2|1267
1665409800000|2022-10-10 13:50:00|941.4|940.8|940.3|939.7|943.3|942.7|940.2|939.6|1141
1665410100000|2022-10-10 13:55:00|940.4|939.8|943|942.4|944.2|943.6|940|939.4|885
1665410400000|2022-10-10 14:00:00|943.1|942.5|944.1|943.5|945.9|945.3|942.5|941.9|1100
1665410700000|2022-10-10 14:05:00|944.2|943.6|946.3|945.7|947.7|947.1|943.4|942.8|935
1665411000000|2022-10-10 14:10:00|946.5|945.9|946.5|945.9|949.9|949.3|946|945.4|766
1665411300000|2022-10-10 14:15:00|946.6|946|947.3|946.7|948.6|948|945.5|944.9|887
1665411600000|2022-10-10 14:20:00|947.4|946.8|948.1|947.5|948.6|948|946|945.4|647
1665411900000|2022-10-10 14:25:00|948|947.4|944.2|943.6|951|950.4|942.2|941.6|1163
1665412200000|2022-10-10 14:30:00|944|943.4|945.6|945|947.7|947.1|944|943.4|792
1665412500000|2022-10-10 14:35:00|945.4|944.8|946.1|945.5|946.6|946|943.4|942.8|648
1665412800000|2022-10-10 14:40:00|945.9|945.3|951.2|950.6|955.6|955|945.6|945|1541
1665413100000|2022-10-10 14:45:00|951.5|950.9|952.9|952.3|954.6|954|951.4|950.8|1205
1665413400000|2022-10-10 14:50:00|952.7|952.1|950.7|950.1|954.7|954.1|950.6|950|611
1665413700000|2022-10-10 14:55:00|950.9|950.3|949.5|948.9|953.6|953|949.5|948.8|641
1665414000000|2022-10-10 15:00:00|949.6|949|950.8|950.2|951.9|951.3|949.5|948.9|563
1665414300000|2022-10-10 15:05:00|950.7|950.1|951.1|950.5|953.9|953.3|950.7|950.1|969
1665414600000|2022-10-10 15:10:00|951.2|950.6|952.4|951.8|954.6|954|951.1|950.5|666
1665414900000|2022-10-10 15:15:00|952.2|951.6|953.3|952.7|953.9|953.3|951.7|951.1|420
1665415200000|2022-10-10 15:20:00|953.4|952.8|955.2|954.6|955.9|955.3|953.3|952.7|653
1665415500000|2022-10-10 15:25:00|955.3|954.7|953.2|952.6|955.8|955.2|953.1|952.5|650
1665415800000|2022-10-10 15:30:00|953.7|953.1|952.4|951.8|954.6|954|951.6|951|331
1665416100000|2022-10-10 15:35:00|952.5|951.9|951.3|950.7|952.9|952.3|950|949.4|532
1665416400000|2022-10-10 15:40:00|951.2|950.6|952.5|951.9|953.2|952.6|950.9|950.3|412
1665416700000|2022-10-10 15:45:00|952.4|951.8|954.4|953.8|954.6|954|951.7|951.1|245
1665417000000|2022-10-10 15:50:00|954.5|953.9|954.2|953.6|955.9|955.3|953.5|952.9|595
1665417300000|2022-10-10 15:55:00|954.3|953.7|953.4|952.8|954.8|954.2|953.3|952.7|230
1665417600000|2022-10-10 16:00:00|953.6|953|952.6|952|953.8|953.1|951.4|950.8|258
1665417900000|2022-10-10 16:05:00|952.5|951.9|954.9|954.3|954.9|954.3|952.2|951.6|270
1665418200000|2022-10-10 16:10:00|954.8|954.2|953.6|953|955.1|954.5|952.6|952|461
1665418500000|2022-10-10 16:15:00|953.8|953.2|952.4|951.8|954.9|954.3|951.9|951.3|304
1665418800000|2022-10-10 16:20:00|951.9|951.3|951.4|950.8|953.1|952.5|950.9|950.3|264
1665419100000|2022-10-10 16:25:00|951.2|950.6|949|948.4|951.6|951|947.4|946.8|510
1665419400000|2022-10-10 16:30:00|948.7|948.1|949.6|949|950.3|949.7|948.1|947.5|273
1665419700000|2022-10-10 16:35:00|949.7|949.1|948.4|947.8|950.2|949.6|948.1|947.5|198
1665420000000|2022-10-10 16:40:00|948.3|947.7|946.9|946.3|948.7|948.1|946.9|946.2|296
1665420300000|2022-10-10 16:45:00|947.3|946.7|950|949.4|950|949.4|946.9|946.3|302
1665420600000|2022-10-10 16:50:00|949.4|948.8|948.3|947.7|950.4|949.8|948.1|947.5|184
1665420900000|2022-10-10 16:55:00|948.2|947.6|946.3|945.7|948.7|948.1|944.6|944|261
1665421200000|2022-10-10 17:00:00|946|945.4|944.7|944.1|946.5|945.9|944.1|943.5|268
1665421500000|2022-10-10 17:05:00|944.8|944.2|945.6|945|945.9|945.3|944.1|943.5|244
1665421800000|2022-10-10 17:10:00|945.5|944.9|946.8|946.2|947.1|946.5|944.8|944.2|251
1665422100000|2022-10-10 17:15:00|946.7|946.1|944.1|943.5|946.8|946.2|944.1|943.5|231
1665422400000|2022-10-10 17:20:00|944.2|943.6|944.6|944|945.5|944.9|943.6|943|214
1665422700000|2022-10-10 17:25:00|944.4|943.8|944|943.4|944.8|944.2|942.7|942.1|263
1665423000000|2022-10-10 17:30:00|944.2|943.6|946.9|946.3|946.9|946.3|943.9|943.3|216
1665423300000|2022-10-10 17:35:00|946.8|946.2|945|944.4|947.9|947.3|944.6|944|249
1665423600000|2022-10-10 17:40:00|944.8|944.2|946.4|945.8|946.8|946.2|944.6|943.9|171
1665423900000|2022-10-10 17:45:00|946.5|945.9|946.2|945.6|946.6|946|943.6|943|356
1665424200000|2022-10-10 17:50:00|946.1|945.5|946.9|946.3|947.4|946.8|945.2|944.6|205
1665424500000|2022-10-10 17:55:00|946.8|946.2|945.9|945.3|947.1|946.5|945.4|944.8|253
1665424800000|2022-10-10 18:00:00|946|945.4|945.7|945.1|946.1|945.5|944.4|943.8|368
1665425100000|2022-10-10 18:05:00|945.9|945.3|945.9|945.3|947.3|946.7|944.7|944.1|732
1665425400000|2022-10-10 18:10:00|945.8|945.2|944.3|943.7|946.5|945.9|943.9|943.3|1726
1665425700000|2022-10-10 18:15:00|944.4|943.8|940.9|940.3|945.1|944.5|940.6|940|1516
1665446400000|2022-10-11 00:00:00|941.6|941|936|934.5|942.5|941.9|935.4|934.5|447
1665446700000|2022-10-11 00:05:00|935.7|934.7|935.1|934.5|937.4|936.7|933.8|933.1|301
1665447000000|2022-10-11 00:10:00|934.8|934.2|935.2|934.2|937|936.1|933.8|933.2|141
1665447300000|2022-10-11 00:15:00|935.1|934.5|936.5|935.5|937.3|936.4|935|934.2|39
1665447600000|2022-10-11 00:20:00|936.4|935.4|937.5|936.9|938.1|937.4|935.6|934.9|43
1665447900000|2022-10-11 00:25:00|938|937.4|940|939|940.6|940|935.9|935.3|67
1665448200000|2022-10-11 00:30:00|939.6|938.7|941|940.4|941|940.4|939.2|938.5|68
1665448500000|2022-10-11 00:35:00|941.1|940.5|939.7|939.1|941.5|940.6|939.6|938.7|27
1665448800000|2022-10-11 00:40:00|939.8|939.2|939.4|938.8|940.1|939.5|939.2|938.6|16
1665449100000|2022-10-11 00:45:00|939.7|939.1|939.7|938.7|939.8|939.2|939.2|938.4|17
1665449400000|2022-10-11 00:50:00|939.5|938.5|940.3|939.7|940.7|940.1|939.3|938.5|13
1665449700000|2022-10-11 00:55:00|940.5|939.5|938.7|938.1|940.5|939.7|938.3|937.4|23
1665450000000|2022-10-11 01:00:00|938.6|938|941.5|940.9|941.6|941|937.8|937.2|31
1665450300000|2022-10-11 01:05:00|941.6|940.6|941.7|940.7|943.6|942.6|941.1|940.4|67
1665450600000|2022-10-11 01:10:00|941.5|940.9|941.1|940.5|942.2|941.5|941.1|940.2|10
1665450900000|2022-10-11 01:15:00|941.2|940.6|942.1|941.5|942.5|941.9|941.2|940.4|22
1665451200000|2022-10-11 01:20:00|942|941.4|942|941|942.3|941.6|941.2|940.5|13
1665451500000|2022-10-11 01:25:00|942.1|941.1|941.7|941.1|942.4|941.6|941.5|940.8|8
1665451800000|2022-10-11 01:30:00|941.9|940.9|942.8|942.2|943.6|943|941.2|940.5|33
1665452100000|2022-10-11 01:35:00|942.6|942|940.8|939.8|942.6|942|940.5|939.8|28
1665452400000|2022-10-11 01:40:00|940.5|939.9|940.3|939.3|940.5|939.9|939.7|938.9|24
1665452700000|2022-10-11 01:45:00|940.1|939.1|939.3|938.3|940.5|939.9|938.9|938.3|18
1665453000000|2022-10-11 01:50:00|939.2|938.6|938.5|937.9|939.9|939.2|938.2|937.6|55
1665453300000|2022-10-11 01:55:00|938.3|937.5|938.4|937.4|938.6|938|937.4|936.8|38
1665453600000|2022-10-11 02:00:00|938.2|937.6|937|936.4|938.4|937.7|936.9|936.3|31
1665453900000|2022-10-11 02:05:00|937.2|936.6|937.1|936.5|937.7|937|936.8|936|13
1665454200000|2022-10-11 02:10:00|937.2|936.6|935.2|934.6|937.2|936.6|934.8|934.1|73
1665454500000|2022-10-11 02:15:00|935.3|934.7|934.8|934.2|935.5|934.9|934.2|933.6|52
1665454800000|2022-10-11 02:20:00|934.7|934.1|935.9|934.9|936.1|935.2|934.5|933.9|15
1665455100000|2022-10-11 02:25:00|936|935.4|936.8|936.2|936.9|936.3|935.5|934.8|7
1665455400000|2022-10-11 02:30:00|936.7|936.1|938.7|938.1|938.7|938.1|936.4|935.8|48
1665455700000|2022-10-11 02:35:00|938.9|937.9|939.2|938.6|939.5|938.9|938.2|937.5|11
1665456000000|2022-10-11 02:40:00|939.4|938.8|937.8|937.2|939.4|938.8|937.7|937|16
1665456300000|2022-10-11 02:45:00|937.7|937.1|938|937.4|938.4|937.6|937.7|937|3
1665456600000|2022-10-11 02:50:00|937.8|937.2|938|937|938.5|937.9|935.7|935|96
1665456900000|2022-10-11 02:55:00|937.8|937.2|938.5|937.9|938.5|937.9|937.7|937|10
1665457200000|2022-10-11 03:00:00|938.7|938.1|939.4|938.8|939.7|939.1|938.7|938|21
1665457500000|2022-10-11 03:05:00|939.2|938.6|938.8|938.2|939.6|938.9|938.7|938.1|68
1665457800000|2022-10-11 03:10:00|938.7|938.1|940.7|940.1|940.9|940.3|938.7|938.1|23
1665458100000|2022-10-11 03:15:00|940.8|940.2|939.9|939.3|941.4|940.6|939.8|939.1|62
1665458400000|2022-10-11 03:20:00|940|939.4|939.4|938.8|940.5|939.9|939.2|938.6|96
1665458700000|2022-10-11 03:25:00|939.7|939.1|940|939.4|940.4|939.8|939.5|938.8|28
1665459000000|2022-10-11 03:30:00|940.1|939.5|938.7|938.1|940.1|939.5|938.4|937.8|44
1665459300000|2022-10-11 03:35:00|938.6|938|938.1|937.5|938.6|938|937.7|937.1|13
1665459600000|2022-10-11 03:40:00|937.9|937.3|938|937.4|938.2|937.6|937.7|937.1|9
1665459900000|2022-10-11 03:45:00|938.1|937.1|937.7|937.1|938.1|937.4|937.7|937.1|4
1665460200000|2022-10-11 03:50:00|937.6|937|937.9|936.9|938.1|937.4|937.4|936.8|33
1665460500000|2022-10-11 03:55:00|937.7|937.1|938.1|937.1|938.1|937.4|937.7|937.1|1
1665460800000|2022-10-11 04:00:00|938|937.4|938.5|937.9|938.6|937.9|938|937.4|2
1665461100000|2022-10-11 04:05:00|938.6|937.6|938.7|938.1|938.7|938.1|938.5|937.6|5
1665461400000|2022-10-11 04:10:00|939|938.4|938.4|937.8|939|938.4|938.4|937.8|4
1665461700000|2022-10-11 04:15:00|938.1|937.5|937.7|937.1|938.1|937.5|937.7|937.1|82
1665462000000|2022-10-11 04:20:00|937.6|937|936.4|935.8|937.6|937|936.4|935.8|13
1665462300000|2022-10-11 04:25:00|936.2|935.6|935.9|934.9|936.2|935.6|934.7|934.1|39
1665462600000|2022-10-11 04:30:00|935.7|934.7|936.7|936.1|936.7|936.1|935.4|934.6|14
1665462900000|2022-10-11 04:35:00|937.1|936.5|937.1|936.5|937.4|936.6|936.9|936.2|1
1665463200000|2022-10-11 04:40:00|937.2|936.6|936.6|936|937.3|936.7|936.4|935.8|7
1665463500000|2022-10-11 04:45:00|936.5|935.9|936.6|936|936.9|936|936.2|935.6|19
1665463800000|2022-10-11 04:50:00|936.5|935.9|936.6|936|937.4|936.8|936.4|935.8|20
1665464100000|2022-10-11 04:55:00|936.9|935.9|936.5|935.9|937.2|936.3|936.2|935.6|5
1665464400000|2022-10-11 05:00:00|936.4|935.8|936.9|935.9|937.7|937|936.4|935.6|5
1665464700000|2022-10-11 05:05:00|936.8|936.2|937.1|936.5|937.5|936.9|936.7|936.1|7
1665465000000|2022-10-11 05:10:00|937|936.4|937.4|936.8|937.4|936.8|936.9|936.1|3
1665465300000|2022-10-11 05:15:00|937.7|936.7|937|936.4|937.7|936.9|936.9|936.3|7
1665465600000|2022-10-11 05:20:00|936.9|936.3|936.2|935.6|937|936.4|936.2|935.6|5
1665465900000|2022-10-11 05:25:00|936.5|935.9|936.7|936.1|937.1|936.4|936.5|935.9|5
1665466200000|2022-10-11 05:30:00|936.6|936|936.5|935.9|936.8|936.1|936.2|935.6|13
1665466500000|2022-10-11 05:35:00|936.6|935.6|936.3|935.7|936.7|936.1|936.3|935.6|6
1665466800000|2022-10-11 05:40:00|936.4|935.8|935.5|934.9|936.7|936.1|935.4|934.8|20
1665467100000|2022-10-11 05:45:00|935.4|934.8|935.7|935.1|935.9|935.3|935.3|934.6|20
1665467400000|2022-10-11 05:50:00|935.9|935.3|937.3|936.7|937.5|936.9|935.9|935.3|24
1665467700000|2022-10-11 05:55:00|937.5|936.9|938.5|937.9|938.6|938|937.3|936.6|17
1665468000000|2022-10-11 06:00:00|938.6|938|936.6|936|938.9|938|936.6|936|31
1665468300000|2022-10-11 06:05:00|936.3|935.7|936.2|935.6|936.8|936.2|936|935.4|14
1665468600000|2022-10-11 06:10:00|936.1|935.5|936.2|935.6|936.4|935.8|935.7|935.1|11
1665468900000|2022-10-11 06:15:00|936.4|935.8|936.3|935.7|936.6|936|936.2|935.6|12
1665469200000|2022-10-11 06:20:00|936.4|935.8|936.2|935.6|936.9|936.3|936.2|935.6|14
1665469500000|2022-10-11 06:25:00|936.5|935.9|936.1|935.5|936.8|936.2|936.1|935.5|7
1665469800000|2022-10-11 06:30:00|936.3|935.7|936|935.4|936.9|936.3|936|935.4|39
1665470100000|2022-10-11 06:35:00|936.1|935.5|935.4|934.8|936.4|935.6|935.4|934.8|8
1665470400000|2022-10-11 06:40:00|935.7|935.1|935.5|934.9|936.1|935.5|935.2|934.6|18
1665470700000|2022-10-11 06:45:00|935.6|935|936.7|936.1|936.8|936.2|935.6|935|17
1665471000000|2022-10-11 06:50:00|936.5|935.9|936.1|935.5|936.6|935.9|936|935.3|18
1665471300000|2022-10-11 06:55:00|935.9|935.3|935.6|935|935.9|935.3|935.2|934.5|22
1665471600000|2022-10-11 07:00:00|935.5|934.9|935.1|934.5|935.9|935|933.6|933|95
1665471900000|2022-10-11 07:05:00|935.2|934.6|934.2|933.6|935.3|934.7|934.1|933.5|395
1665472200000|2022-10-11 07:10:00|934.3|933.7|933.6|933|934.8|934|932.9|932.3|65
1665472500000|2022-10-11 07:15:00|933.7|933.1|934.2|933.6|934.8|934.1|933.3|932.5|39
1665472800000|2022-10-11 07:20:00|934.1|933.5|935.7|935.1|935.9|935.3|934.1|933.5|18
1665473100000|2022-10-11 07:25:00|935.6|935|933.5|932.5|935.6|935|933.2|932.3|36
1665473400000|2022-10-11 07:30:00|933.2|932.6|933.2|932.2|933.5|932.8|932.8|932.2|31
1665473700000|2022-10-11 07:35:00|933.3|932.3|932.4|931.8|933.3|932.6|932.3|931.7|14
1665474000000|2022-10-11 07:40:00|932.7|932.1|931.3|930.7|932.7|932.1|931.3|930.7|93
1665474300000|2022-10-11 07:45:00|931.2|930.6|932.5|931.9|932.6|932|930.4|929.8|77
1665474600000|2022-10-11 07:50:00|932.4|931.8|932.2|931.6|932.6|932|931.6|931|45
1665474900000|2022-10-11 07:55:00|931.9|931.3|931.9|931.3|932.5|931.5|931.4|930.7|20
1665475200000|2022-10-11 08:00:00|932.2|931.6|932|931|932.8|931.9|931.7|931|48
1665475500000|2022-10-11 08:05:00|931.9|931.3|931.9|931.3|932.8|932.1|931.7|931|34
1665475800000|2022-10-11 08:10:00|932|931.4|933.8|933.2|934|933.4|931.9|931.2|44
1665476100000|2022-10-11 08:15:00|933.5|932.9|932.3|931.3|933.5|932.9|931.9|931.2|15
1665476400000|2022-10-11 08:20:00|932.1|931.5|931.2|930.6|932.5|931.8|931.2|930.6|16
1665476700000|2022-10-11 08:25:00|930.9|930.3|932.3|931.3|932.4|931.8|930.8|930.2|36
1665477000000|2022-10-11 08:30:00|932.2|931.2|932.6|932|932.6|932|931.9|931.2|13
1665477300000|2022-10-11 08:35:00|932.5|931.9|931.9|931.3|932.6|931.9|931.9|931.1|3
1665477600000|2022-10-11 08:40:00|931.8|931.2|932|931|932|931.3|931.4|930.7|8
1665477900000|2022-10-11 08:45:00|931.9|931.3|931.5|930.5|932.8|932|929.9|929.1|109
1665478200000|2022-10-11 08:50:00|931.3|930.7|930.5|929.9|931.8|931.1|930.4|929.5|19
1665478500000|2022-10-11 08:55:00|930.6|930|931.1|930.1|931.1|930.3|930.1|929.5|16
1665478800000|2022-10-11 09:00:00|930.9|930.3|932.3|931.3|932.3|931.6|930.4|929.5|12
1665479100000|2022-10-11 09:05:00|932|931.4|931.7|931.1|932.2|931.6|931.4|930.7|23
1665479400000|2022-10-11 09:10:00|932|931|931.9|931.3|932.2|931.3|931.4|930.8|13
1665479700000|2022-10-11 09:15:00|932.2|931.2|932.4|931.8|933|932.3|932.1|931.2|93
1665480000000|2022-10-11 09:20:00|932.5|931.9|933.8|933.2|934.7|934|932.5|931.9|107
1665480300000|2022-10-11 09:25:00|933.7|933.1|933.1|932.5|933.9|933.1|932.3|931.7|67
1665480600000|2022-10-11 09:30:00|933.2|932.2|933.3|932.7|933.7|933|932.5|931.7|12
1665480900000|2022-10-11 09:35:00|933.1|932.5|933.4|932.4|933.5|932.7|933|932.2|1
1665481200000|2022-10-11 09:40:00|933.5|932.9|933.4|932.4|933.7|933.1|932.9|932.2|11
1665481500000|2022-10-11 09:45:00|933.3|932.7|932.8|932.2|933.5|932.8|932.3|931.7|6
1665481800000|2022-10-11 09:50:00|932.7|932.1|932.8|932.2|933.3|932.5|932.3|931.7|13
1665482100000|2022-10-11 09:55:00|932.9|932.3|931.7|931.1|933|932.4|931.5|930.9|43
1665482400000|2022-10-11 10:00:00|931.6|931|930.8|930.2|932.5|931.8|930.8|930.2|41
1665482700000|2022-10-11 10:05:00|930.4|929.8|930.3|929.7|931|930.4|930.1|929.4|16
1665483000000|2022-10-11 10:10:00|930.2|929.6|930.1|929.5|930.6|930|930|929.2|33
1665483300000|2022-10-11 10:15:00|930.2|929.6|929.4|928.8|930.9|930.3|929.1|928.5|74
1665483600000|2022-10-11 10:20:00|929.7|928.7|924.7|923.7|930|929.4|921.7|921|1240
1665483900000|2022-10-11 10:25:00|924.6|923.6|925|924.4|927|926.4|923.5|922.6|207
1665484200000|2022-10-11 10:30:00|924.8|924.2|925.5|924.9|926.7|925.9|923.8|922.6|319
1665484500000|2022-10-11 10:35:00|925.8|924.8|925|924.4|926.2|925.3|923.3|922.5|49
1665484800000|2022-10-11 10:40:00|925.1|924.5|923.8|923.2|925.2|924.5|923.8|923.2|95
1665485100000|2022-10-11 10:45:00|923.7|923.1|926.3|925.7|926.8|926.2|923.5|922.9|113
1665485400000|2022-10-11 10:50:00|926.2|925.6|927|926.4|928.8|928|925.9|925.3|143
1665485700000|2022-10-11 10:55:00|927.1|926.5|926.8|926.2|927.7|927|926.6|925.9|46
1665486000000|2022-10-11 11:00:00|926.7|926.1|925.3|924.7|927.8|927.2|925.3|924.7|103
1665486300000|2022-10-11 11:05:00|925.5|924.9|926.2|925.2|926.3|925.6|925.2|924.6|26
1665486600000|2022-10-11 11:10:00|925.8|925.3|926.1|925.5|926.2|925.6|925.8|925.1|31
1665486900000|2022-10-11 11:15:00|926|925.4|925.2|924.6|926.1|925.5|923.7|923.1|67
1665487200000|2022-10-11 11:20:00|924.8|924.2|926.3|925.7|926.3|925.7|924.6|924|50
1665487500000|2022-10-11 11:25:00|926.9|925.4|927.5|926.9|927.9|927.3|925.8|925|91
1665487800000|2022-10-11 11:30:00|927.3|926.7|927.5|926.9|928.2|927.6|926.9|926.3|73
1665488100000|2022-10-11 11:35:00|927.9|927.3|930.3|929.7|930.7|930.1|927.9|927.3|300
1665488400000|2022-10-11 11:40:00|930.4|929.8|932.7|932.1|933.8|933.1|930.3|929.7|256
1665488700000|2022-10-11 11:45:00|933|932|932.5|931.9|934.8|934.1|932.3|931.7|226
1665489000000|2022-10-11 11:50:00|932.7|931.7|932.5|931.5|933|932.2|931.7|931.1|50
1665489300000|2022-10-11 11:55:00|932.2|931.6|932.8|931.8|933.1|932.4|931.7|931.1|27
1665489600000|2022-10-11 12:00:00|933.1|932.1|933.7|932.7|933.8|932.9|932.2|931.5|51
1665489900000|2022-10-11 12:05:00|933.8|933.1|934.1|933.5|936.2|935.6|933.8|933.1|142
1665490200000|2022-10-11 12:10:00|934.5|933.9|932.3|931.7|934.5|933.9|931.8|931.2|166
1665490500000|2022-10-11 12:15:00|932.4|931.8|931.8|931.2|933.3|932.5|931.7|931.1|37
1665490800000|2022-10-11 12:20:00|931.7|931.1|932.5|931.5|932.6|931.9|931.7|931|35
1665491100000|2022-10-11 12:25:00|932|931.4|933.5|932.9|933.5|932.9|930.5|929.9|135
1665491400000|2022-10-11 12:30:00|933.4|932.8|934.8|934.2|935.3|934.7|933|932.2|71
1665491700000|2022-10-11 12:35:00|934.7|934.1|933.5|932.9|935.6|935|933.5|932.8|82
1665492000000|2022-10-11 12:40:00|933.3|932.7|931.1|930.5|934.2|933.5|930.5|929.9|124
1665495000000|2022-10-11 13:30:00|929.5|928.9|927.7|927.1|932.2|931.6|926.3|925.7|2007
1665495300000|2022-10-11 13:35:00|927.5|926.9|921.2|920.6|927.5|926.9|920.5|919.9|1243
1665495600000|2022-10-11 13:40:00|921|920.4|922|921.4|922.2|921.6|916.5|915.9|2793
1665495900000|2022-10-11 13:45:00|921.9|921.3|921|920.4|923.3|922.7|918.5|917.9|1715
1665496200000|2022-10-11 13:50:00|920.8|920.2|918.7|918.1|922|921.4|918.2|917.6|648
1665496500000|2022-10-11 13:55:00|918.5|917.9|918.7|918.1|919.7|919.1|918|917.4|554
1665496800000|2022-10-11 14:00:00|918.8|918.2|916.8|916.2|919.1|918.5|915.8|915.2|959
1665497100000|2022-10-11 14:05:00|916.7|916.1|914.8|914.2|916.7|916.1|914.6|914|457
1665497400000|2022-10-11 14:10:00|914.7|914.1|916|915.4|916.5|915.9|913.1|912.5|1091
1665497700000|2022-10-11 14:15:00|915.9|915.3|915.9|915.3|919.1|918.5|915.5|914.9|729
1665498000000|2022-10-11 14:20:00|916|915.4|914.3|913.7|916.8|916.2|914.1|913.5|538
1665498300000|2022-10-11 14:25:00|914.2|913.6|915.1|914.5|916.1|915.5|913.7|913.1|467
1665498600000|2022-10-11 14:30:00|915|914.4|914|913.4|915.4|914.8|912.3|911.7|641
1665498900000|2022-10-11 14:35:00|913.7|913.1|913.1|912.5|915.6|915|912.7|912.1|592
1665499200000|2022-10-11 14:40:00|913.2|912.6|913.5|912.9|915|914.4|913.1|912.5|289
1665499500000|2022-10-11 14:45:00|913.6|913|911.8|911.2|913.9|913.3|911.6|911|487
1665499800000|2022-10-11 14:50:00|911.9|911.3|914.5|913.9|914.5|913.9|911.8|911.2|385
1665500100000|2022-10-11 14:55:00|914.7|914.1|912.4|911.8|914.8|914.2|911.5|910.9|412
1665500400000|2022-10-11 15:00:00|912.5|911.9|916.7|916.1|917.2|916.6|912.1|911.5|419
1665500700000|2022-10-11 15:05:00|916.8|916.2|918.3|917.7|918.5|917.9|915.2|914.6|568
1665501000000|2022-10-11 15:10:00|918.2|917.6|916.8|916.2|918.5|917.9|915.8|915.2|319
1665501300000|2022-10-11 15:15:00|916.7|916.1|916.5|915.9|917.6|917|915.3|914.7|147
1665501600000|2022-10-11 15:20:00|916.6|916|917|916.4|917.7|917.1|916|915.4|245
1665501900000|2022-10-11 15:25:00|917.1|916.5|916.4|915.8|917.6|917|915.7|915.1|317
1665502200000|2022-10-11 15:30:00|916.3|915.7|917.7|917.1|918.1|917.5|915.7|915.1|313
1665502500000|2022-10-11 15:35:00|917.5|916.9|916.6|916|918.2|917.6|916.2|915.6|185
1665502800000|2022-10-11 15:40:00|916.7|916.1|914.6|914|916.8|916.2|914.4|913.8|240
1665503100000|2022-10-11 15:45:00|914.7|914.1|914.9|914.3|915.2|914.6|913.4|912.8|198
1665503400000|2022-10-11 15:50:00|915|914.4|915.6|915|916.4|915.8|914.7|914.1|175
1665503700000|2022-10-11 15:55:00|915.5|914.9|917.4|916.8|917.7|917.1|915.3|914.7|298
1665504000000|2022-10-11 16:00:00|917.5|916.9|915.6|915|917.9|917.3|915.5|914.9|194
1665504300000|2022-10-11 16:05:00|915.5|914.9|915.7|915.1|915.9|915.3|913.5|912.9|223
1665504600000|2022-10-11 16:10:00|915.5|914.9|913.3|912.7|915.7|915.1|912.2|911.6|1054
1665504900000|2022-10-11 16:15:00|913.4|912.8|913|912.4|914.4|913.8|912.9|912.3|205
1665505200000|2022-10-11 16:20:00|912.8|912.2|914.2|913.6|914.6|914|912.8|912.2|181
1665505500000|2022-10-11 16:25:00|914.3|913.7|909.3|908.7|914.3|913.7|909.2|908.6|615
1665505800000|2022-10-11 16:30:00|909.2|908.6|910|909.4|910.2|909.6|906.2|905.6|975
1665506100000|2022-10-11 16:35:00|910.2|909.6|910.2|909.6|910.7|910.1|909.5|908.9|307
1665506400000|2022-10-11 16:40:00|910|909.4|909.8|909.2|910.7|910.1|909.2|908.6|757
1665506700000|2022-10-11 16:45:00|909.7|909.1|909.4|908.8|910.7|910.1|909.2|908.6|229
1665507000000|2022-10-11 16:50:00|909.5|908.9|907.5|906.9|910.3|909.7|907.5|906.9|403
1665507300000|2022-10-11 16:55:00|907.7|907.1|908.7|908.1|909.1|908.5|907.5|906.9|169
1665507600000|2022-10-11 17:00:00|909|908.4|908.1|907.5|909|908.4|907.5|906.9|251
1665507900000|2022-10-11 17:05:00|907.9|907.3|908.4|907.8|908.9|908.3|907.7|907.1|240
1665508200000|2022-10-11 17:10:00|908.3|907.7|907.4|906.8|908.5|907.9|907|906.4|514
1665508500000|2022-10-11 17:15:00|907.5|906.9|908.4|907.8|908.7|908.1|907.5|906.9|187
1665508800000|2022-10-11 17:20:00|908.5|907.9|909.2|908.6|909.4|908.8|907.7|907.1|189
1665509100000|2022-10-11 17:25:00|909.5|908.9|908.8|908.2|909.6|909|908.1|907.5|272
1665509400000|2022-10-11 17:30:00|908.9|908.3|910.7|910.1|911.2|910.6|908.5|907.9|462
1665509700000|2022-10-11 17:35:00|910.8|910.2|909.8|909.2|910.9|910.3|909.6|909|285
1665510000000|2022-10-11 17:40:00|909.9|909.3|909.7|909.1|910.2|909.6|909.1|908.5|165
1665510300000|2022-10-11 17:45:00|909.8|909.2|909.1|908.5|910.3|909.7|909.1|908.5|299
1665510600000|2022-10-11 17:50:00|909.4|908.8|911.1|910.5|911.1|910.5|909.4|908.8|261
1665510900000|2022-10-11 17:55:00|910.9|910.3|910.9|910.3|911.1|910.5|910.1|909.5|302
1665511200000|2022-10-11 18:00:00|911|910.4|909|908.4|911.1|910.5|908.6|908|538
1665511500000|2022-10-11 18:05:00|909.1|908.5|909.2|908.6|909.3|908.7|907.1|906.5|541
1665511800000|2022-10-11 18:10:00|909.3|908.7|909.7|909.1|910|909.4|907.5|906.9|1702
1665512100000|2022-10-11 18:15:00|909.8|909.2|909.5|908.5|910.1|909.5|908.9|908.3|882
1665532800000|2022-10-12 00:00:00|910|909.4|907.7|907.1|911.9|911.3|907.7|907.1|149
1665533100000|2022-10-12 00:05:00|907.3|906.7|907.3|906.7|908|907.1|906.7|906|57
1665533400000|2022-10-12 00:10:00|907.2|906.6|906.9|906.3|907.7|907|906.5|905.9|38
1665533700000|2022-10-12 00:15:00|907|906.4|907.5|906.9|907.7|907.1|906.7|905.8|43
1665534000000|2022-10-12 00:20:00|907.7|906.7|908.2|907.6|909|908.4|907.4|906.7|39
1665534300000|2022-10-12 00:25:00|908|907.4|906.4|905.8|908.3|907.7|906.4|905.8|35
1665534600000|2022-10-12 00:30:00|906.9|906.3|906.9|906.3|907.2|906.6|906.5|905.9|29
1665534900000|2022-10-12 00:35:00|906.7|906.1|905|904.4|906.8|906.2|904.4|903.6|78
1665535200000|2022-10-12 00:40:00|905.1|904.1|905|904.4|905.7|904.9|904.4|903.7|18
1665535500000|2022-10-12 00:45:00|905.1|904.5|904.2|903.2|905.4|904.8|903.5|902.9|29
1665535800000|2022-10-12 00:50:00|903.9|903.3|903.5|902.5|904.5|903.8|903.1|902.4|31
1665536100000|2022-10-12 00:55:00|903.2|902.6|903.9|903.3|904.5|903.8|903.2|902.5|21
1665536400000|2022-10-12 01:00:00|903.7|903.1|903.2|902.6|905|904.3|903.2|902.2|90
1665536700000|2022-10-12 01:05:00|903.3|902.7|904.2|903.6|904.6|903.9|903.2|902.5|29
1665537000000|2022-10-12 01:10:00|904.1|903.5|903.8|903.2|904.2|903.6|903.4|902.7|31
1665537300000|2022-10-12 01:15:00|903.9|903.3|903.7|903.1|904.2|903.6|903.5|902.7|16
1665537600000|2022-10-12 01:20:00|903.8|903.2|902.9|902.3|904.2|903.5|902.4|901.7|16
1665537900000|2022-10-12 01:25:00|902.7|902.1|902.5|901.9|903.2|902.5|902.2|901.6|20
1665538200000|2022-10-12 01:30:00|902.4|901.8|901.4|900.8|902.5|901.8|901.4|900.5|53
1665538500000|2022-10-12 01:35:00|901.3|900.7|902|901.4|902|901.4|901|900.4|6
1665538800000|2022-10-12 01:40:00|901.9|901.3|902.4|901.8|902.5|901.8|901.7|901.1|14
1665539100000|2022-10-12 01:45:00|902.7|901.7|902.7|902.1|903|902.1|902.3|901.6|4
1665539400000|2022-10-12 01:50:00|902.9|902.3|902.2|901.6|903.1|902.4|902.2|901.6|9
1665539700000|2022-10-12 01:55:00|902.4|901.8|903.5|902.9|903.8|903.1|902.4|901.6|12
1665540000000|2022-10-12 02:00:00|903.7|902.7|904|903.4|904|903.4|903.3|902.7|7
1665540300000|2022-10-12 02:05:00|903.8|903.2|903.5|902.9|904.1|903.4|903.5|902.8|26
1665540600000|2022-10-12 02:10:00|903|902.4|902.3|901.7|903|902.4|902.2|901.6|27
1665540900000|2022-10-12 02:15:00|902.4|901.8|902.3|901.7|902.8|902.2|902|901.4|10
1665541200000|2022-10-12 02:20:00|902.2|901.6|902.5|901.9|902.6|902|901.9|901.3|17
1665541500000|2022-10-12 02:25:00|902.6|902|902.3|901.7|903|902.3|902.3|901.7|9
1665541800000|2022-10-12 02:30:00|902.6|902|902.7|902.1|903|902.1|902.4|901.8|66
1665542100000|2022-10-12 02:35:00|902.6|902|902.9|902.3|902.9|902.3|902.4|901.8|5
1665542400000|2022-10-12 02:40:00|902.7|902.1|902.2|901.6|902.9|902.1|902|901.4|14
1665542700000|2022-10-12 02:45:00|902.1|901.5|902.7|902.1|902.9|902.1|902.1|901.5|3
1665543000000|2022-10-12 02:50:00|902.5|901.9|902.9|902.3|902.9|902.3|902.5|901.9|9
1665543300000|2022-10-12 02:55:00|902.8|901.9|902.6|902|902.9|902.2|902.4|901.8|8
1665543600000|2022-10-12 03:00:00|902.7|902.1|902.6|902|902.8|902.2|902.6|902|10
1665543900000|2022-10-12 03:05:00|902.5|901.9|902.1|901.5|902.9|902|902.1|901.5|10
1665544200000|2022-10-12 03:10:00|902.2|901.6|902.6|902|902.9|902.1|902.2|901.6|4
1665544500000|2022-10-12 03:15:00|902.7|902.1|902.6|902|902.8|902.1|902.4|901.6|2
1665544800000|2022-10-12 03:20:00|902.7|901.7|903.1|902.5|903.4|902.5|902.2|901.6|12
1665545100000|2022-10-12 03:25:00|902.9|902.3|902.9|902.3|902.9|902.3|902.7|902.1|10
1665545400000|2022-10-12 03:30:00|903|902|902.7|901.7|903|902|902.4|901.7|10
1665545700000|2022-10-12 03:35:00|902.4|901.8|902.6|902|902.6|902|902.4|901.6|4
1665546000000|2022-10-12 03:40:00|902.5|901.9|902.2|901.6|902.6|901.9|902.1|901.5|6
1665546300000|2022-10-12 03:45:00|902.1|901.5|902.2|901.6|902.2|901.6|901.9|901.3|8
1665546600000|2022-10-12 03:50:00|902.5|901.9|902.6|902|902.8|902.1|902.5|901.8|3
1665546900000|2022-10-12 03:55:00|902.4|901.8|902.6|902|902.7|902.1|902.3|901.7|3
1665547200000|2022-10-12 04:00:00|902.4|901.8|902.7|902.1|902.9|902.2|902.1|901.5|21
1665547500000|2022-10-12 04:05:00|902.6|902|902.4|901.8|902.6|902|902.4|901.8|12
1665547800000|2022-10-12 04:10:00|902.3|901.7|902.7|902.1|902.9|902.3|902.1|901.5|11
1665548100000|2022-10-12 04:15:00|902.8|902.2|902.8|902.2|902.8|902.2|902.8|902.2|3
1665548400000|2022-10-12 04:20:00|902.9|902.3|903.7|903.1|903.8|903.2|902.9|902.3|22
1665548700000|2022-10-12 04:25:00|903.6|903|902.9|902.3|903.6|903|902.9|902.1|5
1665549000000|2022-10-12 04:30:00|903.4|902.8|903.6|903|903.6|903|903.4|902.8|7
1665549300000|2022-10-12 04:35:00|903.9|902.9|903.6|903|903.9|903.1|903.6|902.9|5
1665549600000|2022-10-12 04:40:00|903.5|902.9|903.6|903|903.7|903.1|903.4|902.8|3
1665549900000|2022-10-12 04:45:00|903.5|902.9|903|902.4|903.5|902.9|903|902.4|9
1665550200000|2022-10-12 04:50:00|902.9|902.3|902.3|901.7|903.1|902.5|902|901.4|36
1665550500000|2022-10-12 04:55:00|902.6|901.6|902.3|901.7|902.6|901.9|902.2|901.6|6
1665550800000|2022-10-12 05:00:00|902.4|901.8|901.9|901.3|902.4|901.8|901.8|901.2|4
1665551100000|2022-10-12 05:05:00|902.3|901.7|901.9|901.3|902.3|901.7|901.9|901.3|12
1665551400000|2022-10-12 05:10:00|||||||||3
1665551700000|2022-10-12 05:15:00|||||||||1
1665552000000|2022-10-12 05:20:00|||||||||2
1665552300000|2022-10-12 05:25:00|902|901.4|902.1|901.5|902.3|901.7|901.9|901.3|12
1665552600000|2022-10-12 05:30:00|902.2|901.6|902.4|901.8|903.1|902.4|902.1|901.5|24
1665552900000|2022-10-12 05:35:00|902.3|901.7|902.1|901.5|902.3|901.7|902|901.4|7
1665553200000|2022-10-12 05:40:00|902.2|901.6|902.7|902.1|902.9|902.2|902.1|901.5|18
1665553500000|2022-10-12 05:45:00|902.6|902|903.2|902.6|903.5|902.7|902.3|901.7|29
1665553800000|2022-10-12 05:50:00|903.1|902.5|904.3|903.7|904.6|904|902.9|902.3|42
1665554100000|2022-10-12 05:55:00|904.2|903.6|903.9|903.3|904.3|903.7|903.8|903.2|30
1665554400000|2022-10-12 06:00:00|904.1|903.5|903.9|903.3|904.3|903.7|903.8|903.2|40
1665554700000|2022-10-12 06:05:00|904|903.4|904|903.4|904.3|903.7|903.5|902.9|12
1665555000000|2022-10-12 06:10:00|904.1|903.5|903.8|903.2|904.2|903.6|903.5|902.7|9
1665555300000|2022-10-12 06:15:00|904|903.4|904.7|903.7|905.2|904.4|903.9|903.3|17
1665555600000|2022-10-12 06:20:00|904.5|903.9|904.1|903.5|904.7|903.9|904.1|903.2|5
1665555900000|2022-10-12 06:25:00|904|903.4|906.3|905.7|906.7|905.7|904|903.4|89
1665556200000|2022-10-12 06:30:00|906.5|905.5|907.2|906.2|907.2|906.5|905.7|905|18
1665556500000|2022-10-12 06:35:00|906.9|906.3|907|906.4|907.5|906.8|906.8|906|31
1665556800000|2022-10-12 06:40:00|907.3|906.7|906.9|906.3|907.7|906.9|906.9|906.2|9
1665557100000|2022-10-12 06:45:00|906.8|906.2|906.8|905.8|907|906.2|906.2|905.6|26
1665557400000|2022-10-12 06:50:00|906.7|906.2|905.7|905.1|906.7|906.2|905.7|905.1|18
1665557700000|2022-10-12 06:55:00|905.6|905|905|904.4|906.1|905.5|904.4|903.8|49
1665558000000|2022-10-12 07:00:00|904.8|904.2|904.5|903.9|904.8|904.2|904|903.3|8
1665558300000|2022-10-12 07:05:00|904.8|904.2|904.4|903.4|905|904.2|904|903.4|4
1665558600000|2022-10-12 07:10:00|904.3|903.3|903.8|903.2|904.4|903.5|903.7|903.1|6
1665558900000|2022-10-12 07:15:00|903.7|903.1|904.1|903.5|904.6|904|903.7|903.1|14
1665559200000|2022-10-12 07:20:00|904.2|903.6|904.3|903.7|904.5|903.7|903.1|902.5|45
1665559500000|2022-10-12 07:25:00|904.4|903.4|902.8|902.2|904.5|903.7|902.8|902.1|8
1665559800000|2022-10-12 07:30:00|903.1|902.5|902.1|901.5|903.7|903|902.1|901.5|36
1665560100000|2022-10-12 07:35:00|902.2|901.6|903.1|902.5|903.2|902.6|902.1|901.5|48
1665560400000|2022-10-12 07:40:00|903.2|902.6|903.8|903.2|904|903.4|903|902.4|16
1665560700000|2022-10-12 07:45:00|903.9|903.3|903.3|902.7|904.2|903.6|903.3|902.7|19
1665561000000|2022-10-12 07:50:00|903.2|902.6|903.2|902.2|903.4|902.8|902.5|901.9|17
1665561300000|2022-10-12 07:55:00|903|902.4|904.5|903.9|904.6|904|902.5|901.9|48
1665561600000|2022-10-12 08:00:00|904.7|904.1|904.8|904.2|905|904.4|904.6|903.9|16
1665561900000|2022-10-12 08:05:00|904.7|904.1|904.6|904|905|904.2|904.5|903.9|12
1665562200000|2022-10-12 08:10:00|904.7|904.1|903.8|903.2|904.7|904.1|903.5|902.9|11
1665562500000|2022-10-12 08:15:00|904.2|903.1|903.1|902.5|904.2|903.5|902.8|902.2|19
1665562800000|2022-10-12 08:20:00|903.2|902.6|903.8|903.2|904|903.4|903.1|902.5|5
1665563100000|2022-10-12 08:25:00|903.9|903.3|904.1|903.5|904.7|904|903.9|903.2|6
1665563400000|2022-10-12 08:30:00|904.2|903.6|903.8|903.2|904.3|903.7|903.8|903|5
1665563700000|2022-10-12 08:35:00|904.2|903.5|903.8|903.2|904.4|903.7|903.8|902.9|2
1665564000000|2022-10-12 08:40:00|903.6|903|904.1|903.5|904.5|903.9|903.6|903|7
1665564300000|2022-10-12 08:45:00|904.2|903.2|904.1|903.5|905|904.2|902.8|902.2|10
1665564600000|2022-10-12 08:50:00|904.2|903.6|903.8|903.2|904.7|903.8|903.8|903.2|10
1665564900000|2022-10-12 08:55:00|904.1|903.1|903.8|903.2|904.2|903.5|903.6|902.9|3
1665565200000|2022-10-12 09:00:00|903.7|903.1|902.7|902.1|903.7|903.1|902.7|901.9|139
1665565500000|2022-10-12 09:05:00|903.1|902.4|902.5|901.9|903.3|902.6|902.5|901.8|3
1665565800000|2022-10-12 09:10:00|902.7|901.7|902.3|901.3|902.7|901.9|901.5|900.9|29
1665566100000|2022-10-12 09:15:00|902|901.4|902.4|901.4|902.4|901.6|901.5|900.8|13
1665566400000|2022-10-12 09:20:00|902.3|901.3|901.9|901.3|902.6|901.9|901.9|901.2|6
1665566700000|2022-10-12 09:25:00|902|901.4|902.9|902.3|902.9|902.3|902|901.2|11
1665567000000|2022-10-12 09:30:00|902.8|902.2|902.7|902.1|902.9|902.3|902.4|901.8|13
1665567300000|2022-10-12 09:35:00|902.9|902.3|901.8|901.2|902.9|902.3|901.7|900.9|13
1665567600000|2022-10-12 09:40:00|901.9|901.3|901.2|900.6|902.1|901.4|901.1|900.5|14
1665567900000|2022-10-12 09:45:00|901|900.4|900|899.4|901.6|900.9|900|899.4|53
1665568200000|2022-10-12 09:50:00|900.1|899.5|898.7|898.1|900.1|899.5|898.7|897.9|365
1665568500000|2022-10-12 09:55:00|898.9|898.3|899.2|898.6|899.7|899.1|898.5|897.9|125
1665568800000|2022-10-12 10:00:00|899.1|898.5|899.1|898.5|899.7|899.1|898.8|898.2|24
1665569100000|2022-10-12 10:05:00|899.3|898.7|899.6|899|900|899.4|899.3|898.7|22
1665569400000|2022-10-12 10:10:00|899.7|899.1|900.6|900|901.5|900.6|899.7|899.1|53
1665569700000|2022-10-12 10:15:00|900.9|900.3|901.4|900.8|902|901.3|900.9|900.3|35
1665570000000|2022-10-12 10:20:00|901.3|900.7|901|900.4|901.4|900.8|901|900.4|51
1665570300000|2022-10-12 10:25:00|901.2|900.6|900.7|900.1|901.2|900.6|899.7|899.1|56
1665570600000|2022-10-12 10:30:00|900.6|900|902.1|901.5|902.1|901.5|899.9|899.3|41
1665570900000|2022-10-12 10:35:00|902.2|901.6|901.9|901.3|902.2|901.6|901.2|900.6|32
1665571200000|2022-10-12 10:40:00|902|901|902.2|901.2|902.7|902.1|901.6|901|30
1665571500000|2022-10-12 10:45:00|901.9|901.3|900.9|900.3|902|901.3|900|899.4|29
1665571800000|2022-10-12 10:50:00|900.8|900.2|901.8|901.2|902.1|901.5|900.6|899.9|17
1665572100000|2022-10-12 10:55:00|901.7|901.1|901.6|901|902.5|901.9|901.2|900.4|50
1665572400000|2022-10-12 11:00:00|901.8|900.8|902.5|901.9|902.5|901.9|901.6|900.7|314
1665572700000|2022-10-12 11:05:00|902.4|901.8|900.9|900.3|902.4|901.8|900.9|900.2|12
1665573000000|2022-10-12 11:10:00|901|900.4|900.6|900|901.9|901.3|900.6|899.7|48
1665573300000|2022-10-12 11:15:00|900.7|899.7|901.4|900.8|901.4|900.8|900.2|899.6|35
1665573600000|2022-10-12 11:20:00|901.6|900.6|901.1|900.5|901.7|901|901.1|900.4|8
1665573900000|2022-10-12 11:25:00|901.2|900.6|901.5|900.9|901.8|901|901.2|900.6|7
1665574200000|2022-10-12 11:30:00|901.6|901|901.7|901.1|901.8|901.2|901.3|900.6|14
1665574500000|2022-10-12 11:35:00|901.8|901.2|902.7|902.1|904.2|903.3|901.8|901.2|165
1665574800000|2022-10-12 11:40:00|902.8|902.2|902.4|901.8|902.9|902.3|901.7|901.1|22
1665575100000|2022-10-12 11:45:00|902.2|901.6|902.4|901.8|902.5|901.8|901.9|901.1|23
1665575400000|2022-10-12 11:50:00|902.1|901.5|901.7|901.1|902.5|901.8|901.7|901.1|13
1665575700000|2022-10-12 11:55:00|902.2|901.2|902.3|901.7|902.7|902.1|901.9|901.2|50
1665576000000|2022-10-12 12:00:00|902.4|901.8|902.3|901.7|902.7|902|902.3|901.6|16
1665576300000|2022-10-12 12:05:00|902.4|901.8|901.1|900.5|902.4|901.8|901.1|900.5|37
1665576600000|2022-10-12 12:10:00|901.2|900.6|902.4|901.8|902.5|901.8|901.1|900.5|47
1665576900000|2022-10-12 12:15:00|902.3|901.7|900.9|900.3|902.3|901.7|900.6|900|66
1665577200000|2022-10-12 12:20:00|900.8|900.2|901.7|901.1|901.8|901.2|900.4|899.6|61
1665577500000|2022-10-12 12:25:00|901.9|901.3|900.9|899.9|901.9|901.3|900|899.4|112
1665577800000|2022-10-12 12:30:00|900.8|900.2|898.9|898.3|901|900.2|898.1|897.5|147
1665578100000|2022-10-12 12:35:00|898.8|898.2|899.4|898.8|899.8|899.2|898.5|897.9|55
1665578400000|2022-10-12 12:40:00|899.7|898.7|899.1|898.5|900|899.2|898.6|898|65
1665581400000|2022-10-12 13:30:00|899.9|899.3|901.6|901|902.4|901.8|896.8|896.2|1568
1665581700000|2022-10-12 13:35:00|901.5|900.9|897.1|896.5|902|901.4|896|895.4|513
1665582000000|2022-10-12 13:40:00|896.9|896.3|898.4|897.8|899.6|899|896.8|896.2|477
1665582300000|2022-10-12 13:45:00|898.5|897.9|896.9|896.3|898.8|898.2|894|893.4|815
1665582600000|2022-10-12 13:50:00|896.8|896.2|896.3|895.7|896.8|896.2|895.3|894.7|344
1665582900000|2022-10-12 13:55:00|896.4|895.8|895.6|895|896.9|896.3|895.4|894.8|340
1665583200000|2022-10-12 14:00:00|895.8|895.2|896.4|895.8|898.1|897.5|894.9|894.3|318
1665583500000|2022-10-12 14:05:00|896.1|895.5|896.3|895.7|896.9|896.3|894.9|894.3|239
1665583800000|2022-10-12 14:10:00|896.4|895.8|896.9|896.3|899|898.4|896|895.4|312
1665584100000|2022-10-12 14:15:00|896.8|896.2|897.4|896.8|898.4|897.8|896.3|895.7|202
1665584400000|2022-10-12 14:20:00|897.6|897|896.6|896|897.6|897|895.4|894.8|272
1665584700000|2022-10-12 14:25:00|896.5|895.9|893.3|892.7|896.5|895.9|891.4|890.8|461
1665585000000|2022-10-12 14:30:00|893.4|892.8|897.6|897|897.6|897|893.1|892.5|408
1665585300000|2022-10-12 14:35:00|897.5|896.9|895.4|894.8|897.5|896.9|894.6|894|331
1665585600000|2022-10-12 14:40:00|895.3|894.7|898.1|897.5|898.1|897.5|894.1|893.5|253
1665585900000|2022-10-12 14:45:00|898.3|897.7|898.9|898.3|899.5|898.9|895.9|895.3|402
1665586200000|2022-10-12 14:50:00|898.8|898.2|898.8|898.2|898.9|898.3|895|894.4|288
1665586500000|2022-10-12 14:55:00|898.6|898|898.2|897.6|900.1|899.5|898|897.4|370
1665586800000|2022-10-12 15:00:00|899|898.4|897.4|896.8|899.1|898.5|897.3|896.7|239
1665587100000|2022-10-12 15:05:00|897.3|896.7|895.5|894.9|897.6|897|894.9|894.3|224
1665587400000|2022-10-12 15:10:00|895.4|894.8|895|894.4|895.6|895|894.1|893.5|228
1665587700000|2022-10-12 15:15:00|895.2|894.6|896.1|895.5|896.1|895.5|895|894.4|112
1665588000000|2022-10-12 15:20:00|896|895.4|899.3|898.7|899.5|898.9|895.8|895.2|297
1665588300000|2022-10-12 15:25:00|899.4|898.8|897.6|897|900|899.4|897.5|896.9|192
1665588600000|2022-10-12 15:30:00|897.9|897.3|898.8|898.2|899.1|898.5|897.7|897.1|219
1665588900000|2022-10-12 15:35:00|898.7|898.1|898.3|897.7|900.7|900.1|898.3|897.7|223
1665589200000|2022-10-12 15:40:00|898.4|897.8|898.3|897.7|899.2|898.6|897.5|896.9|269
1665589500000|2022-10-12 15:45:00|898.4|897.8|897.1|896.5|898.4|897.8|897|896.4|117
1665589800000|2022-10-12 15:50:00|897|896.4|898.6|898|898.9|898.3|896.7|896.1|305
1665590100000|2022-10-12 15:55:00|898.7|898.1|898.3|897.7|899.4|898.8|897.6|896.9|339
1665590400000|2022-10-12 16:00:00|898.6|897.6|889.3|888.7|904.3|903.7|885.7|885.1|1922
1665590700000|2022-10-12 16:05:00|889.5|888.9|891.2|890.6|892.2|891.6|887|886.4|1020
1665591000000|2022-10-12 16:10:00|891.3|890.7|894.5|893.9|896.5|895.9|888.4|887.8|1333
1665591300000|2022-10-12 16:15:00|894.6|894|896.2|895.6|896.2|895.6|894|893.4|678
1665591600000|2022-10-12 16:20:00|896.3|895.7|896.4|895.8|898.2|897.6|896|895.4|1102
1665591900000|2022-10-12 16:25:00|896.2|895.6|901.2|900.6|901.9|901.3|894.3|893.7|761
1665592200000|2022-10-12 16:30:00|901.3|900.7|898.1|897.5|901.5|900.9|897.8|897.2|486
1665592500000|2022-10-12 16:35:00|898|897.4|898.9|898.3|900.8|900.2|897.3|896.7|494
1665592800000|2022-10-12 16:40:00|899.5|898.9|897.1|896.5|899.5|898.9|896.9|896.3|289
1665593100000|2022-10-12 16:45:00|897.2|896.6|896.8|896.2|897.9|897.3|895.6|895|230
1665593400000|2022-10-12 16:50:00|896.9|896.3|896|895.4|897.7|897.1|895.5|894.9|183
1665593700000|2022-10-12 16:55:00|896.2|895.6|897.7|897.1|898|897.4|895.7|895.1|143
1665594000000|2022-10-12 17:00:00|897.5|896.9|896.7|896.1|898|897.4|896.7|896.1|218
1665594300000|2022-10-12 17:05:00|896.8|896.2|897|896.4|898.4|897.8|896.8|896.2|204
1665594600000|2022-10-12 17:10:00|897.3|896.7|897.8|897.2|897.9|897.3|897.2|896.6|113
1665594900000|2022-10-12 17:15:00|897.7|897.1|896.4|895.8|898.1|897.5|896.2|895.6|201
1665595200000|2022-10-12 17:20:00|896.5|895.9|894.5|893.9|897|896.4|894.5|893.9|246
1665595500000|2022-10-12 17:25:00|894.7|894.1|894.9|894.3|895.5|894.9|894.5|893.9|245
1665595800000|2022-10-12 17:30:00|895.1|894.5|892.6|892|895.8|895.2|891.7|891.1|422
1665596100000|2022-10-12 17:35:00|892.9|892.3|892.9|892.3|893.2|892.6|892.2|891.6|188
1665596400000|2022-10-12 17:40:00|893|892.4|893.7|893.1|893.9|893.3|892.9|892.3|520
1665596700000|2022-10-12 17:45:00|893.9|893.3|893.1|892.5|894.2|893.6|892.9|892.3|248
1665597000000|2022-10-12 17:50:00|893|892.4|892.9|892.3|893.8|893.2|892.6|892|267
1665597300000|2022-10-12 17:55:00|892.7|892.1|891.1|890.5|892.9|892.3|890.7|890.1|417
1665597600000|2022-10-12 18:00:00|891|890.4|890.8|890.2|891.9|891.3|890.2|889.6|330
1665597900000|2022-10-12 18:05:00|890.9|890.3|890.7|890.1|891.4|890.8|890.2|889.6|273
1665598200000|2022-10-12 18:10:00|890.8|890.2|890.7|890.1|892.4|891.8|890|889.4|1441
1665598500000|2022-10-12 18:15:00|890.8|890.2|892.5|891.9|893.4|892.8|890|889.4|785
1665619200000|2022-10-13 00:00:00|892.8|892.2|895.4|894.4|895.5|894.7|892|891.4|147
1665619500000|2022-10-13 00:05:00|895.3|894.7|897.9|897.3|898.1|897.4|895.1|894.4|186
1665619800000|2022-10-13 00:10:00|898|897.4|898.3|897.7|899.8|899.2|898|897.4|114
1665620100000|2022-10-13 00:15:00|898.2|897.6|896.4|895.8|898.4|897.7|895.9|895.3|46
1665620400000|2022-10-13 00:20:00|896.3|895.7|896|895.4|896.7|896|895.9|895.3|32
1665620700000|2022-10-13 00:25:00|895.9|895.3|894.9|894.3|896|895.4|894.9|894.3|21
1665621000000|2022-10-13 00:30:00|895.1|894.5|895.4|894.8|895.7|895.1|895|894.4|32
1665621300000|2022-10-13 00:35:00|895.3|894.7|895.5|894.9|895.7|895.1|895.3|894.7|4
1665621600000|2022-10-13 00:40:00|895|894.4|897.2|896.6|897.4|896.7|895|894.4|66
1665621900000|2022-10-13 00:45:00|897.3|896.7|897.3|896.7|897.6|897|897.2|896.4|13
1665622200000|2022-10-13 00:50:00|897.4|896.8|897.8|897.2|898.4|897.7|897.4|896.8|24
1665622500000|2022-10-13 00:55:00|897.9|897.3|898.4|897.4|899.9|898.9|897.9|897.3|43
1665622800000|2022-10-13 01:00:00|898|897.3|900.3|899.3|900.4|899.6|897.7|897.1|16
1665623100000|2022-10-13 01:05:00|900|899.4|900.6|900|900.6|900|899.5|898.9|21
1665623400000|2022-10-13 01:10:00|900.5|899.9|900.9|899.9|901.2|900.6|900|899.3|40
1665623700000|2022-10-13 01:15:00|900.7|900.1|902|901.4|902.9|902.3|900.7|900.1|101
1665624000000|2022-10-13 01:20:00|902.1|901.5|901.9|901.3|902.5|901.7|900.9|900.2|62
1665624300000|2022-10-13 01:25:00|901.5|900.9|901.8|901.2|902|901.4|901.2|900.5|34
1665624600000|2022-10-13 01:30:00|901.7|901.1|901.2|900.6|901.9|901.3|901|900.4|28
1665624900000|2022-10-13 01:35:00|901.1|900.5|900.4|899.8|901.2|900.6|900.4|899.8|19
1665625200000|2022-10-13 01:40:00|900|899.4|899.9|899.3|900.4|899.8|899.9|899.3|11
1665625500000|2022-10-13 01:45:00|899.7|899.1|899.9|899.3|900.2|899.6|899.7|899.1|34
1665625800000|2022-10-13 01:50:00|899.8|899.2|899.8|899.2|900.1|899.3|899.7|899.1|5
1665626100000|2022-10-13 01:55:00|899.7|899.1|899.5|898.9|899.9|899.2|899.2|898.6|17
1665626400000|2022-10-13 02:00:00|899.7|898.7|900.1|899.5|900.4|899.7|899.2|898.6|27
1665626700000|2022-10-13 02:05:00|900|899.4|900.4|899.8|900.4|899.8|900|899.4|3
1665627000000|2022-10-13 02:10:00|900.2|899.6|900.2|899.6|900.4|899.8|899.9|899.3|22
1665627300000|2022-10-13 02:15:00|900.4|899.8|900.2|899.6|900.4|899.8|900.1|899.5|0
1665627600000|2022-10-13 02:20:00|900.3|899.2|900.5|899.9|900.7|899.9|900|899.2|3
1665627900000|2022-10-13 02:25:00|900.4|899.8|900.4|899.8|900.7|899.9|900.2|899.5|3
1665628200000|2022-10-13 02:30:00|900.2|899.6|900.5|899.9|900.6|899.9|900.2|899.5|7
1665628500000|2022-10-13 02:35:00|900.4|899.8|900.2|899.6|900.5|899.8|900|899.3|5
1665628800000|2022-10-13 02:40:00|900.3|899.7|899.5|898.9|900.6|899.8|899.5|898.9|9
1665629100000|2022-10-13 02:45:00|899.4|898.8|898.6|898|899.5|898.9|898.6|898|11
1665629400000|2022-10-13 02:50:00|898.5|897.9|899.1|898.1|899.9|899.1|898.5|897.7|14
1665629700000|2022-10-13 02:55:00|898.7|898|899.1|898.5|899.6|898.9|898.6|898|28
1665630000000|2022-10-13 03:00:00|899.2|898.6|899.1|898.5|899.7|898.8|898.9|898.2|5
1665630300000|2022-10-13 03:05:00|899.4|898.4|899.1|898.5|900.2|899.6|899.1|898.4|14
1665630600000|2022-10-13 03:10:00|899.4|898.4|899.4|898.8|899.5|898.9|899.1|898.4|4
1665630900000|2022-10-13 03:15:00|899.5|898.9|900.7|899.7|900.7|899.8|899|898.4|46
1665631200000|2022-10-13 03:20:00|900.4|899.8|900.2|899.2|900.7|900.1|899.9|899.1|8
1665631500000|2022-10-13 03:25:00|900.1|899.1|900.5|899.9|900.5|899.9|899.6|898.9|7
1665631800000|2022-10-13 03:30:00|900.1|899.5|900.1|899.5|900.2|899.6|900.1|899.5|5
1665632100000|2022-10-13 03:35:00|900.2|899.6|899.5|898.9|900.2|899.6|899.5|898.9|4
1665632400000|2022-10-13 03:40:00|899.4|898.8|899.5|898.9|899.6|898.9|899.1|898.5|5
1665632700000|2022-10-13 03:45:00|899.4|898.8|899.6|899|899.9|899.3|899.4|898.8|6
1665633000000|2022-10-13 03:50:00|899.5|898.9|899.2|898.6|899.5|898.9|899.2|898.6|5
1665633300000|2022-10-13 03:55:00|899.4|898.8|899.2|898.6|899.4|898.8|899.1|898.4|3
1665633600000|2022-10-13 04:00:00|899.4|898.8|898.7|898.1|899.5|898.9|898.7|898.1|5
1665633900000|2022-10-13 04:05:00|898.9|898.3|898.7|898.1|898.9|898.3|898.7|898.1|2
1665634200000|2022-10-13 04:10:00|898.8|898.2|899.1|898.5|899.2|898.6|898.8|898.2|7
1665634500000|2022-10-13 04:15:00|899.2|898.6|899.4|898.8|899.6|899|899.2|898.4|6
1665634800000|2022-10-13 04:20:00|899.1|898.5|899.6|899|899.6|899|899.1|898.5|0
1665635100000|2022-10-13 04:25:00|899.5|898.9|899.4|898.8|899.6|899|899|898.4|2
1665635400000|2022-10-13 04:30:00|899.2|898.6|899.5|898.9|899.6|899|899.1|898.5|6
1665635700000|2022-10-13 04:35:00|899.4|898.8|899.3|898.7|899.5|898.9|899.1|898.5|1
1665636000000|2022-10-13 04:40:00|899.4|898.8|899|898.4|899.4|898.8|899|898.4|1
1665636300000|2022-10-13 04:45:00|898.9|898.3|899.8|899.2|899.8|899.2|898.9|898.3|26
1665636600000|2022-10-13 04:50:00|899.9|899.3|899.5|898.9|899.9|899.3|899.5|898.9|3
1665636900000|2022-10-13 04:55:00|899.9|899.3|900.1|899.5|900.1|899.5|899.8|899.2|9
1665637200000|2022-10-13 05:00:00|900|899.4|899.4|898.8|900|899.4|899.2|898.6|13
1665637500000|2022-10-13 05:05:00|899.3|898.7|899.2|898.6|899.5|898.8|899.1|898.5|3
1665637800000|2022-10-13 05:10:00|898.9|898.3|899.6|899|899.8|899|898.8|898.2|12
1665638100000|2022-10-13 05:15:00|899.7|898.7|899.5|898.9|899.8|899|899.5|898.7|1
1665638400000|2022-10-13 05:20:00|899.4|898.8|900|899|900|899.3|898.8|898.2|26
1665638700000|2022-10-13 05:25:00|899.7|899.1|899.3|898.7|900|899.2|899.1|898.5|3
1665639000000|2022-10-13 05:30:00|899.6|899|899.6|899|899.8|899.2|899.1|898.5|10
1665639300000|2022-10-13 05:35:00|899.5|898.9|898.4|897.8|899.7|898.9|897.6|896.9|18
1665639600000|2022-10-13 05:40:00|898.3|897.7|898.9|898.3|899|898.4|898.1|897.5|21
1665639900000|2022-10-13 05:45:00|898.8|898.2|898.6|898|898.8|898.2|898.6|898|1
1665640200000|2022-10-13 05:50:00|898.9|897.9|898.6|898|899|898.3|898.6|897.9|6
1665640500000|2022-10-13 05:55:00|898.4|897.4|898|897.4|898.7|897.7|897.9|897|14
1665640800000|2022-10-13 06:00:00|897.9|897.3|899|898.4|899.4|898.8|897.9|897.3|15
1665641100000|2022-10-13 06:05:00|898.9|898.3|898.1|897.5|899.1|898.5|898.1|897.5|6
1665641400000|2022-10-13 06:10:00|898.2|897.6|898.5|897.9|899.3|898.5|898.2|897.6|29
1665641700000|2022-10-13 06:15:00|898.4|897.8|898.6|898|898.6|898|898.4|897.8|2
1665642000000|2022-10-13 06:20:00|898.7|898.1|898|897.4|899|898.4|898|897.4|10
1665642300000|2022-10-13 06:25:00|897.9|897.3|897.4|896.8|898.1|897.5|897.1|896.5|39
1665642600000|2022-10-13 06:30:00|897.3|896.7|897.6|897|897.7|897|895.8|895.2|45
1665642900000|2022-10-13 06:35:00|897.2|896.6|897.2|896.6|897.7|897|896.8|896.2|15
1665643200000|2022-10-13 06:40:00|897|896.4|897.9|897.3|898.8|898|897|896.4|38
1665643500000|2022-10-13 06:45:00|898|897.4|898.9|898.3|899.2|898.5|897.9|897.2|38
1665643800000|2022-10-13 06:50:00|898.7|897.7|897.9|897.3|898.7|898|897.5|896.9|32
1665644100000|2022-10-13 06:55:00|898|897.4|897.3|896.7|898.3|897.5|897|896.4|17
1665644400000|2022-10-13 07:00:00|897.2|896.6|896.7|895.7|897.3|896.7|896.1|895.5|19
1665644700000|2022-10-13 07:05:00|896.6|896|896.3|895.7|896.8|896|895.8|895.2|7
1665645000000|2022-10-13 07:10:00|896.1|895.5|896.4|895.8|896.5|895.9|895.9|895|7
1665645300000|2022-10-13 07:15:00|896.5|895.9|896.4|895.8|897.5|896.8|896.4|895.7|519
1665645600000|2022-10-13 07:20:00|896.2|895.6|895.1|894.5|896.2|895.6|894.9|894.3|27
1665645900000|2022-10-13 07:25:00|895|894.4|895.4|894.4|896|895.3|894.9|894.3|20
1665646200000|2022-10-13 07:30:00|895.1|894.5|896.6|896|896.7|896|894.6|894|31
1665646500000|2022-10-13 07:35:00|896.8|896.2|897.5|896.5|897.5|896.5|895|894.2|49
1665646800000|2022-10-13 07:40:00|896.9|896.3|897.1|896.5|897.5|896.5|896.8|896|8
1665647100000|2022-10-13 07:45:00|897.3|896.7|896.9|896.3|898.2|897.5|895.6|895|62
1665647400000|2022-10-13 07:50:00|897|896|896.4|895.8|897|896|895.6|895|10
1665647700000|2022-10-13 07:55:00|896.5|895.9|896.4|895.8|897|896.3|896.2|895.5|12
1665648000000|2022-10-13 08:00:00|896.7|895.7|896.5|895.5|897|896.3|895.7|894.9|8
1665648300000|2022-10-13 08:05:00|896.2|895.6|896|895|896.7|895.7|896|895|3
1665648600000|2022-10-13 08:10:00|896.1|895.1|894.4|893.8|896.5|895.8|893.5|892.9|28
1665648900000|2022-10-13 08:15:00|894.5|893.5|895|894|895|894.1|893.9|893.2|10
1665649200000|2022-10-13 08:20:00|895.2|894.2|894.8|893.8|895.2|894.6|894.5|893.7|5
1665649500000|2022-10-13 08:25:00|894.7|894.1|894.5|893.9|894.8|894.1|894.3|893.7|9
1665649800000|2022-10-13 08:30:00|894.4|893.8|895.7|895.1|895.7|895.1|894.1|893.5|28
1665650100000|2022-10-13 08:35:00|895.8|895.2|894.9|894.3|895.8|895.2|894.8|894|23
1665650400000|2022-10-13 08:40:00|894.8|894.2|894.2|893.6|894.8|894.2|894.1|893.5|12
1665650700000|2022-10-13 08:45:00|894.3|893.7|894.7|894.1|895.5|894.9|894|893.4|38
1665651000000|2022-10-13 08:50:00|894.8|893.7|895.5|894.5|895.8|895.2|894.4|893.7|41
1665651300000|2022-10-13 08:55:00|895.4|894.8|896.2|895.6|898|897.2|895.3|894.7|58
1665651600000|2022-10-13 09:00:00|896.1|895.5|894.9|893.9|897|896.3|894.8|893.9|64
1665651900000|2022-10-13 09:05:00|895|894|895.2|894.6|895.5|894.9|893.5|892.9|41
1665652200000|2022-10-13 09:10:00|895.4|894.8|896.8|896.2|897|896.4|894.2|893.4|43
1665652500000|2022-10-13 09:15:00|896.6|896|897.2|896.6|897.5|896.8|896.4|895.7|26
1665652800000|2022-10-13 09:20:00|897.4|896.4|896.7|896.1|897.5|896.6|896.5|895.7|15
1665653100000|2022-10-13 09:25:00|896.8|896.2|898.6|897.6|898.6|897.9|896.5|895.9|92
1665653400000|2022-10-13 09:30:00|898.4|897.8|898|897|898.7|898.1|897.4|896.7|29
1665653700000|2022-10-13 09:35:00|897.7|897.1|897.9|897.3|898.1|897.3|897.2|896.6|78
1665654000000|2022-10-13 09:40:00|898.6|897.6|898.2|897.6|898.6|897.8|897.4|896.8|26
1665654300000|2022-10-13 09:45:00|898.4|897.4|898.1|897.1|898.7|898.1|897.9|897|20
1665654600000|2022-10-13 09:50:00|897.8|897.2|897|896.4|898.1|897.4|897|896.4|43
1665654900000|2022-10-13 09:55:00|897.4|896.8|898|897.4|898.2|897.6|897.4|896.7|36
1665655200000|2022-10-13 10:00:00|898.1|897.5|898.2|897.6|899|898.4|898.1|897.5|20
1665655500000|2022-10-13 10:05:00|898.3|897.7|897.2|896.6|898.3|897.7|897.1|896.5|24
1665655800000|2022-10-13 10:10:00|896.9|896.3|897.4|896.8|897.6|897|896.8|896.2|38
1665656100000|2022-10-13 10:15:00|897.5|896.9|896.4|895.8|897.6|896.9|896.4|895.7|17
1665656400000|2022-10-13 10:20:00|896.5|895.9|895.8|895.2|896.9|896.3|895.4|894.7|22
1665656700000|2022-10-13 10:25:00|895.9|895.3|895.7|895.1|896.8|896.1|895.5|894.9|13
1665657000000|2022-10-13 10:30:00|895.9|894.9|895.4|894.8|896.6|895.8|895.3|894.7|11
1665657300000|2022-10-13 10:35:00|895.6|895|894.4|893.8|895.8|895.2|894.4|893.7|24
1665657600000|2022-10-13 10:40:00|894.3|893.7|894.7|894.1|894.7|894.1|893.5|892.9|27
1665657900000|2022-10-13 10:45:00|894.8|893.7|893.2|892.6|894.8|894.1|892.2|891.6|45
1665658200000|2022-10-13 10:50:00|893.3|892.7|893|892|893.6|892.9|892.5|891.9|8
1665658500000|2022-10-13 10:55:00|892.9|892.3|893.7|892.7|893.7|893|892.7|892.1|21
1665658800000|2022-10-13 11:00:00|893.8|892.8|894|893|894.3|893.7|893.4|892.7|36
1665659100000|2022-10-13 11:05:00|893.9|893.3|893.2|892.6|894.2|893.6|893.2|892.6|11
1665659400000|2022-10-13 11:10:00|893.5|892.9|893.8|892.8|893.8|893|892.9|892.3|12
1665659700000|2022-10-13 11:15:00|893.6|893|894.2|893.6|894.6|894|893.6|893|11
1665660000000|2022-10-13 11:20:00|894.6|893.5|894.8|893.8|895.1|894.1|893.4|892.7|16
1665660300000|2022-10-13 11:25:00|894.9|893.9|894.8|893.8|895.1|894.3|894.1|893.4|8
1665660600000|2022-10-13 11:30:00|894.6|894|894.6|894|895.3|894.7|894.1|893.5|33
1665660900000|2022-10-13 11:35:00|894.7|894.1|894.9|894.3|895.3|894.6|894.7|893.9|3
1665661200000|2022-10-13 11:40:00|895|894.4|894.7|894.1|895.7|895.1|894.4|893.8|102
1665661500000|2022-10-13 11:45:00|894.8|894.2|891.2|890.6|894.8|894.2|890.3|889.7|253
1665661800000|2022-10-13 11:50:00|891.1|890.5|891.9|891.3|892.9|892.3|890.6|890|100
1665662100000|2022-10-13 11:55:00|891.7|891.1|891.4|890.8|892.1|891.5|890.6|890|91
1665662400000|2022-10-13 12:00:00|891.3|890.7|892.1|891.5|892.1|891.5|891.1|890.4|219
1665662700000|2022-10-13 12:05:00|892|891.4|893.2|892.6|893.5|892.9|892|891.3|63
1665663000000|2022-10-13 12:10:00|893.1|892.5|894.3|893.7|895.6|895|892.9|892.3|99
1665663300000|2022-10-13 12:15:00|894.6|894|897.1|895.6|897.3|896.3|894.6|893.9|283
1665663600000|2022-10-13 12:20:00|896.9|895.9|898.4|897.8|898.4|897.8|896.8|895.8|279
1665663900000|2022-10-13 12:25:00|898.2|897.6|898.8|897.8|899.5|898.8|897.7|896.9|149
1665664200000|2022-10-13 12:30:00|898.7|897.2|892.4|891.8|898.7|897.2|892.2|891.6|413
1665664500000|2022-10-13 12:35:00|892.3|891.7|890.7|890.1|892.3|891.7|890.3|889.6|252
1665664800000|2022-10-13 12:40:00|890.9|890.3|877.7|877.1|890.9|890.3|876.4|875.1|1355
1665667800000|2022-10-13 13:30:00|877.1|876.5|880.8|880.2|880.8|880.2|872.4|871.8|2578
1665668100000|2022-10-13 13:35:00|880.6|880|879.1|878.5|881.3|880.7|876.6|876|905
1665668400000|2022-10-13 13:40:00|878.8|878.2|879.6|879|880.8|880.2|878.5|877.9|727
1665668700000|2022-10-13 13:45:00|879.4|878.8|880.6|880|880.6|880|876.1|875.5|736
1665669000000|2022-10-13 13:50:00|880.9|880.3|876.8|876.2|881.7|881.1|875.9|875.3|741
1665669300000|2022-10-13 13:55:00|877.1|876.5|879.8|879.2|881.6|881|877.1|876.5|370
1665669600000|2022-10-13 14:00:00|879.6|879|879.3|878.7|879.6|879|877.4|876.8|501
1665669900000|2022-10-13 14:05:00|879.1|878.5|880.1|879.5|880.7|880.1|877.7|877.1|368
1665670200000|2022-10-13 14:10:00|880|879.4|880.3|879.7|881|880.4|878.9|878.3|249
1665670500000|2022-10-13 14:15:00|880.2|879.6|875.6|875|880.5|879.9|875.5|874.9|422
1665670800000|2022-10-13 14:20:00|875.8|875.2|882|881.4|890.1|889.5|875.8|875.2|2230
1665671100000|2022-10-13 14:25:00|882.1|881.5|882.8|882.2|885|884.4|879|878.4|569
1665671400000|2022-10-13 14:30:00|883|882.4|891.4|890.8|891.7|891.1|883|882.4|1007
1665671700000|2022-10-13 14:35:00|891.5|890.9|889.6|889|892.2|891.6|886.6|885.8|1075
1665672000000|2022-10-13 14:40:00|890|889.4|895.3|894.7|898.7|898.1|889.9|889|1599
1665672300000|2022-10-13 14:45:00|895.4|894.8|893.3|892.7|897.4|896.8|893.1|892.4|1135
1665672600000|2022-10-13 14:50:00|893.6|893|895.5|894.9|897.6|897|893.6|893|554
1665672900000|2022-10-13 14:55:00|895.6|895|901.6|901|902|901.4|895.6|895|897
1665673200000|2022-10-13 15:00:00|901.1|900.5|900.8|900.2|901.3|900.7|898.1|897.3|593
1665673500000|2022-10-13 15:05:00|900.9|900.3|905.1|904.5|906.3|905.7|899.7|899.1|710
1665673800000|2022-10-13 15:10:00|905.4|904.8|905.3|904.7|905.5|904.9|903.1|902.5|964
1665674100000|2022-10-13 15:15:00|905.5|904.9|908.1|907.5|908.7|908.1|905.5|904.9|1448
1665674400000|2022-10-13 15:20:00|908|907.4|907.3|906.7|911.7|911.1|906.2|905.6|1227
1665674700000|2022-10-13 15:25:00|907.6|907|907.4|906.8|908.9|908.3|905.6|905|568
1665675000000|2022-10-13 15:30:00|907.3|906.7|907.2|906.6|907.8|907.2|905.3|904.7|498
1665675300000|2022-10-13 15:35:00|907.1|906.5|907.9|907.3|910.3|909.7|906.4|905.8|741
1665675600000|2022-10-13 15:40:00|908.1|907.5|905.2|904.6|908.9|908.3|905.1|904.5|392
1665675900000|2022-10-13 15:45:00|905.3|904.7|908.3|907.7|908.5|907.9|905|904.4|280
1665676200000|2022-10-13 15:50:00|908.2|907.6|908.4|907.8|910|909.4|908|907.4|406
1665676500000|2022-10-13 15:55:00|908.6|908|912.3|911.7|914.1|913.5|908.5|907.9|640
1665676800000|2022-10-13 16:00:00|912.5|911.9|912.3|911.7|913.1|912.5|911.3|910.7|355
1665677100000|2022-10-13 16:05:00|912.4|911.8|912.2|911.6|913.2|912.6|910.5|909.9|341
1665677400000|2022-10-13 16:10:00|912.3|911.7|911.6|911|912.6|912|910.8|910.2|313
1665677700000|2022-10-13 16:15:00|911.5|910.9|913.5|912.9|914.8|914.2|911.3|910.7|497
1665678000000|2022-10-13 16:20:00|913.1|912.5|912.5|911.9|914.1|913.5|911.6|911|255
1665678300000|2022-10-13 16:25:00|912.6|912|911.5|910.9|913.8|913.2|911.5|910.9|343
1665678600000|2022-10-13 16:30:00|911.4|910.8|910.7|910.1|911.6|911|910.1|909.5|292
1665678900000|2022-10-13 16:35:00|910.6|910|907.6|907|911.1|910.5|907.5|906.9|343
1665679200000|2022-10-13 16:40:00|907.8|907.2|907.7|907.1|909.1|908.5|907.2|906.6|225
1665679500000|2022-10-13 16:45:00|907.5|906.9|907|906.4|907.8|907.2|906.5|905.9|188
1665679800000|2022-10-13 16:50:00|907.1|906.5|905.5|904.9|907.3|906.7|905.1|904.5|205
1665680100000|2022-10-13 16:55:00|905.3|904.7|906.2|905.6|907.1|906.5|905.2|904.6|150
1665680400000|2022-10-13 17:00:00|906.3|905.7|906.3|905.7|907.7|907.1|906.1|905.5|161
1665680700000|2022-10-13 17:05:00|906.2|905.6|907.2|906.6|907.7|907.1|906|905.4|219
1665681000000|2022-10-13 17:10:00|907.3|906.7|908.4|907.8|909.1|908.5|907|906.4|183
1665681300000|2022-10-13 17:15:00|908.5|907.9|909.1|908.5|909.7|909.1|908.2|907.6|194
1665681600000|2022-10-13 17:20:00|909.2|908.6|907.3|906.7|909.7|909.1|907.3|906.7|210
1665681900000|2022-10-13 17:25:00|907.5|906.9|907|906.4|907.8|907.2|906.3|905.7|463
1665682200000|2022-10-13 17:30:00|906.9|906.3|907.5|906.9|908.2|907.6|906.8|906.2|134
1665682500000|2022-10-13 17:35:00|907.4|906.8|908|907.4|909.9|909.3|907.2|906.6|396
1665682800000|2022-10-13 17:40:00|908.2|907.6|907.6|907|909|908.4|907.2|906.6|152
1665683100000|2022-10-13 17:45:00|907.5|906.9|907.2|906.6|908.1|907.5|906.9|906.3|360
1665683400000|2022-10-13 17:50:00|906.8|906.2|905.3|904.7|907.3|906.7|905.2|904.6|441
1665683700000|2022-10-13 17:55:00|905.2|904.6|903.3|902.7|905.6|905|903.2|902.6|503
1665684000000|2022-10-13 18:00:00|903.2|902.6|902.5|901.9|903.8|903.2|902.5|901.9|595
1665684300000|2022-10-13 18:05:00|902.3|901.7|901.1|900.5|903.3|902.7|901.1|900.5|426
1665684600000|2022-10-13 18:10:00|901|900.4|901.5|900.9|901.8|901.2|899.4|898.8|1487
1665684900000|2022-10-13 18:15:00|901.1|900.5|899.8|899.2|901.7|901.1|899.5|898.8|501
1665705600000|2022-10-14 00:00:00|901.1|900.1|901.4|900.8|901.9|901.1|899|898.4|151
1665705900000|2022-10-14 00:05:00|901.3|900.7|901.2|900.6|902.3|901.4|900.9|900.3|15
1665706200000|2022-10-14 00:10:00|901.4|900.8|901.3|900.7|901.8|901.2|900.9|900.3|18
1665706500000|2022-10-14 00:15:00|901|900|899.6|898.6|901.4|900.4|899|898.2|45
1665706800000|2022-10-14 00:20:00|899.4|898.4|901.1|900.1|901.3|900.7|899.2|898.3|23
1665707100000|2022-10-14 00:25:00|901.3|900.3|902.3|901.3|902.3|901.4|901|900.1|13
1665707400000|2022-10-14 00:30:00|902|901.4|902.3|901.7|902.4|901.8|901|900.2|32
1665707700000|2022-10-14 00:35:00|902.5|901.9|903.3|902.7|904.1|903.4|902.4|901.6|55
1665708000000|2022-10-14 00:40:00|903.4|902.8|903.3|902.7|903.4|902.8|902.8|902|23
1665708300000|2022-10-14 00:45:00|903.1|902.5|902.4|901.8|903.1|902.5|902.1|901.5|24
1665708600000|2022-10-14 00:50:00|902.5|901.9|902.5|901.9|902.9|902.3|902.5|901.9|7
1665708900000|2022-10-14 00:55:00|902.4|901.8|902|901.4|902.4|901.8|901.9|901.3|13
1665709200000|2022-10-14 01:00:00|902.3|901.3|902|901.4|902.5|901.9|901.5|900.8|14
1665709500000|2022-10-14 01:05:00|902.2|901.2|901.9|900.9|902.2|901.4|901.3|900.5|3
1665709800000|2022-10-14 01:10:00|901.8|900.8|902|901.4|902.8|902.2|901.4|900.8|4
1665710100000|2022-10-14 01:15:00|902.3|901.3|902.8|902.2|902.8|902.2|902|901.3|6
1665710400000|2022-10-14 01:20:00|902.6|902|902.6|901.6|902.7|902|902.3|901.6|7
1665710700000|2022-10-14 01:25:00|902.5|901.9|901.5|900.9|902.7|901.9|901.5|900.8|5
1665711000000|2022-10-14 01:30:00|901.6|901|902.1|901.5|902.3|901.5|901.4|900.6|21
1665711300000|2022-10-14 01:35:00|902.5|901.9|902|901.4|902.5|901.9|901.8|901.2|8
1665711600000|2022-10-14 01:40:00|901.9|901.3|902.3|901.7|902.9|902.3|901.4|900.8|20
1665711900000|2022-10-14 01:45:00|902.6|902|904.5|903.9|904.7|904.1|902.4|901.8|39
1665712200000|2022-10-14 01:50:00|904.6|904|904.5|903.9|905.1|904.5|904.3|903.6|38
1665712500000|2022-10-14 01:55:00|904.6|903.6|903.9|903.3|904.7|903.9|903.5|902.9|15
1665712800000|2022-10-14 02:00:00|903.8|903.2|904.8|904.2|905|904.4|903.8|903.2|19
1665713100000|2022-10-14 02:05:00|904.9|904.3|904.8|904.2|905.7|904.9|904.6|904|25
1665713400000|2022-10-14 02:10:00|904.9|904.3|906.3|905.7|906.3|905.7|904.9|904.3|20
1665713700000|2022-10-14 02:15:00|906.2|905.6|905.4|904.8|906.4|905.8|905.4|904.8|27
1665714000000|2022-10-14 02:20:00|905.5|904.9|904|903.4|905.6|904.9|903.9|903.3|34
1665714300000|2022-10-14 02:25:00|903.9|903.3|903.7|903.1|904.3|903.7|903.7|903.1|7
1665714600000|2022-10-14 02:30:00|903.9|903.3|904.7|904.1|904.7|904.1|903.5|902.9|46
1665714900000|2022-10-14 02:35:00|903.8|903.2|904|903|904.1|903.5|903.4|902.8|17
1665715200000|2022-10-14 02:40:00|903.7|903.1|903.5|902.9|904|903.2|903.4|902.8|7
1665715500000|2022-10-14 02:45:00|903.4|902.8|903|902.4|903.6|903|902.7|902.1|33
1665715800000|2022-10-14 02:50:00|902.8|902.2|901.8|901.2|903|902.4|901.8|901.2|32
1665716100000|2022-10-14 02:55:00|902|901|902|901.4|902.7|902.1|901.6|901|29
1665716400000|2022-10-14 03:00:00|901.9|901.3|902.2|901.6|902.4|901.7|901.5|900.9|6
1665716700000|2022-10-14 03:05:00|902.1|901.1|901.8|901.2|902.1|901.5|901.8|901.1|8
1665717000000|2022-10-14 03:10:00|901.7|901.1|901.8|901.2|902|901.4|901.7|901.1|7
1665717300000|2022-10-14 03:15:00|902|901.4|902.7|902.1|902.9|902.3|902|901.4|20
1665717600000|2022-10-14 03:20:00|902.3|901.7|902|901.4|902.5|901.9|902|901.4|28
1665717900000|2022-10-14 03:25:00|902.1|901.5|902|901.4|902.1|901.5|901.8|901.2|1
1665718200000|2022-10-14 03:30:00|901.8|901.2|902|901.4|902|901.4|901.8|901.2|10
1665718500000|2022-10-14 03:35:00|901.8|901.2|901.5|900.9|902|901.4|901.4|900.8|4
1665718800000|2022-10-14 03:40:00|901.4|900.8|902|901.4|902|901.4|901.4|900.8|5
1665719100000|2022-10-14 03:45:00|901.8|901.2|901.9|901.3|902.1|901.3|901.8|900.9|5
1665719400000|2022-10-14 03:50:00|901.8|901.2|901.7|901.1|902|901.4|901.6|901|3
1665719700000|2022-10-14 03:55:00|901.6|901|902.4|901.8|903.2|902.3|901.5|900.9|6
1665720000000|2022-10-14 04:00:00|902.2|901.6|903|902.4|903|902.4|902.2|901.6|1
1665720300000|2022-10-14 04:05:00|903.1|902.1|904.6|904|904.6|904|903.1|902.1|19
1665720600000|2022-10-14 04:10:00|904.5|903.9|904|903.4|904.6|904|903.9|903.3|7
1665720900000|2022-10-14 04:15:00|903.8|903.2|903.5|902.9|904.6|903.6|903.5|902.9|7
1665721200000|2022-10-14 04:20:00|903.6|903|904|903.4|904|903.4|903.6|903|1
1665721500000|2022-10-14 04:25:00|903.9|903.3|903.3|902.7|904|903.4|903.3|902.7|7
1665721800000|2022-10-14 04:30:00|903.4|902.8|903.5|902.9|903.8|902.9|902.8|902.2|2
1665722100000|2022-10-14 04:35:00|903.8|902.8|904|903.4|904.1|903.5|903.5|902.8|5
1665722400000|2022-10-14 04:40:00|904.1|903.5|904.1|903.5|904.2|903.6|904|903.4|0
1665722700000|2022-10-14 04:45:00|904.2|903.6|904.3|903.7|904.4|903.8|904.2|903.6|4
1665723000000|2022-10-14 04:50:00|||||||||2
1665723300000|2022-10-14 04:55:00|904.6|903.1|903.3|902.7|904.6|903.4|903.3|902.6|8
1665723600000|2022-10-14 05:00:00|903.4|902.8|903.9|902.9|904.2|903.6|903.4|902.8|7
1665723900000|2022-10-14 05:05:00|903.6|902.6|903.6|903|903.7|903|903.3|902.6|1
1665724200000|2022-10-14 05:10:00|903.7|903.1|902.9|902.3|903.8|903.1|902.9|902.3|1
1665724500000|2022-10-14 05:15:00|903|902.4|903.2|902.6|903.4|902.7|903|902.3|3
1665724800000|2022-10-14 05:20:00|902.9|902.3|902.8|902.2|903|902.4|902.8|902.2|1
1665725100000|2022-10-14 05:25:00|902.7|902.1|903|902.4|903|902.4|902.2|901.4|13
1665725400000|2022-10-14 05:30:00|903.1|902.5|903.9|903.3|903.9|903.3|902.9|902.1|6
1665725700000|2022-10-14 05:35:00|904|902.9|903.6|903|904|903.4|903.5|902.9|1
1665726000000|2022-10-14 05:40:00|903.5|902.9|904.1|903.1|904.2|903.6|903.5|902.9|3
1665726300000|2022-10-14 05:45:00|904|903.4|904.4|903.4|904.7|904|904|903.4|3
1665726600000|2022-10-14 05:50:00|904.1|903.5|904.6|903.6|904.8|904|904.1|903.4|2
1665726900000|2022-10-14 05:55:00|904.7|903.7|903|902.4|904.7|903.8|902.7|902.1|24
1665727200000|2022-10-14 06:00:00|903.1|902.5|903.1|902.5|903.4|902.7|902.7|902.1|9
1665727500000|2022-10-14 06:05:00|903.4|902.4|903.3|902.3|903.6|902.5|903.1|902|0
1665727800000|2022-10-14 06:10:00|903.1|902.5|903.2|902.2|903.3|902.6|902.9|902.1|1
1665728100000|2022-10-14 06:15:00|903.1|902.5|903.4|902.4|903.5|902.8|903|902|6
1665728400000|2022-10-14 06:20:00|903.5|902|903.1|902.1|903.5|902.9|902.8|902|20
1665728700000|2022-10-14 06:25:00|903|902.4|903.4|902.4|903.6|902.5|903|901.9|0
1665729000000|2022-10-14 06:30:00|902.7|902.1|903|902.4|903.6|902.8|902.7|902.1|12
1665729300000|2022-10-14 06:35:00|902.9|902.3|902.9|901.9|903.5|902.9|902.3|901.4|55
1665729600000|2022-10-14 06:40:00|902.6|902|903.5|902.9|903.5|902.9|902.6|901.9|6
1665729900000|2022-10-14 06:45:00|903.4|902.8|904.4|903.4|904.7|904|903.3|902.7|47
1665730200000|2022-10-14 06:50:00|904.6|904|904.7|904.1|904.9|904.1|904|903.4|21
1665730500000|2022-10-14 06:55:00|905.3|904.7|906.4|905.8|906.4|905.8|904.9|904.1|13
1665730800000|2022-10-14 07:00:00|906.2|905.6|904.7|904.1|906.4|905.7|904.7|904.1|36
1665731100000|2022-10-14 07:05:00|905.1|904.5|906.4|905.4|906.4|905.5|904.9|904.1|13
1665731400000|2022-10-14 07:10:00|906.3|904.8|906.1|905.1|906.6|905.5|905.7|904.7|8
1665731700000|2022-10-14 07:15:00|905.9|904.9|905.3|904.7|906.1|905.3|905.1|903.9|11
1665732000000|2022-10-14 07:20:00|905.6|905|905.1|904.5|905.7|905|904.7|904.1|12
1665732300000|2022-10-14 07:25:00|904.8|904.2|904.6|904|905.6|905|904.1|903.5|59
1665732600000|2022-10-14 07:30:00|904.4|903.8|904|903.4|904.5|903.8|903.5|902.9|10
1665732900000|2022-10-14 07:35:00|903.9|902.9|903.1|902.1|903.9|903|902.8|902.1|13
1665733200000|2022-10-14 07:40:00|903.4|902.5|903.8|903.2|903.8|903.2|902.6|902|8
1665733500000|2022-10-14 07:45:00|903.7|903.1|902.8|902.2|903.7|903.1|902.6|901.7|12
1665733800000|2022-10-14 07:50:00|902.9|902.3|904.2|903.2|904.4|903.8|902.8|902.2|22
1665734100000|2022-10-14 07:55:00|904.1|903.1|907.3|906.7|907.5|906.8|904.1|903.1|54
1665734400000|2022-10-14 08:00:00|907.2|906.6|904.2|903.6|907.2|906.6|904|903.4|43
1665734700000|2022-10-14 08:05:00|904.3|903.7|903.8|903.2|904.4|903.8|903.4|902.8|13
1665735000000|2022-10-14 08:10:00|903.7|903.1|903.4|902.8|903.8|903.1|902.9|902.3|19
1665735300000|2022-10-14 08:15:00|903.6|903|901.3|900.7|903.6|903|901.3|900.7|32
1665735600000|2022-10-14 08:20:00|901.1|900.5|901.1|900.1|901.1|900.5|899.9|899.3|108
1665735900000|2022-10-14 08:25:00|901|900.4|901.3|900.3|901.4|900.6|900|899.3|13
1665736200000|2022-10-14 08:30:00|901|900.4|901.3|900.7|901.7|901|900.8|900.1|6
1665736500000|2022-10-14 08:35:00|901.2|900.6|900.3|899.7|901.2|900.6|900|899.4|20
1665736800000|2022-10-14 08:40:00|900.4|899.8|901|900.4|901.6|900.9|900.3|899.4|25
1665737100000|2022-10-14 08:45:00|901.1|900.5|901.9|900.9|902.1|901.4|900.6|900|34
1665737400000|2022-10-14 08:50:00|901.6|901|900.6|900|901.9|901.1|900.4|899.8|30
1665737700000|2022-10-14 08:55:00|900.5|899.9|901.8|901.2|902.2|901.5|900.5|899.9|17
1665738000000|2022-10-14 09:00:00|901.5|900.8|900.9|900.3|901.6|900.9|900.7|900.1|7
1665738300000|2022-10-14 09:05:00|901.1|900.5|901.8|901.2|901.8|901.2|901.1|900.5|10
1665738600000|2022-10-14 09:10:00|901.7|901.1|901|900.4|901.8|901.2|900.7|900|48
1665738900000|2022-10-14 09:15:00|900.9|900.3|895.1|894.5|900.9|900.3|895.1|894.3|186
1665739200000|2022-10-14 09:20:00|895|894.4|895.1|894.5|896.2|895.5|894.2|893.6|153
1665739500000|2022-10-14 09:25:00|895|894.4|893|892|895|894.4|892.2|891.2|204
1665739800000|2022-10-14 09:30:00|892.2|891.6|893.8|893.2|895.2|894.4|892.2|891.6|148
1665740100000|2022-10-14 09:35:00|893.5|892.9|893.6|893|894|893.4|892.8|892.1|53
1665740400000|2022-10-14 09:40:00|893.8|893.2|893.3|892.7|894.1|893.5|893.3|892.7|19
1665740700000|2022-10-14 09:45:00|893.1|892.5|892.8|892.2|894.7|894|892.8|892.2|53
1665741000000|2022-10-14 09:50:00|893.2|892.3|894.3|893.7|894.6|893.8|892.8|892.1|42
1665741300000|2022-10-14 09:55:00|894.6|893.6|894.3|893.7|894.8|894.2|893.8|892.9|19
1665741600000|2022-10-14 10:00:00|894.5|893.5|895.3|894.7|895.5|894.9|893.6|892.7|257
1665741900000|2022-10-14 10:05:00|895.2|894.6|896.2|895.6|896.2|895.6|895.2|894.6|45
1665742200000|2022-10-14 10:10:00|896.1|895.5|896.4|895.4|896.4|895.7|895.5|894.9|18
1665742500000|2022-10-14 10:15:00|896.2|895.6|896.2|895.2|896.4|895.6|895.3|894.7|28
1665742800000|2022-10-14 10:20:00|896.1|895.5|897.1|896.5|897.3|896.6|895.8|895.1|75
1665743100000|2022-10-14 10:25:00|897.2|896.6|896.8|896.2|897.2|896.6|896.5|895.9|34
1665743400000|2022-10-14 10:30:00|897.1|896.1|897.9|896.9|898.1|897.5|896.8|896.1|30
1665743700000|2022-10-14 10:35:00|897.8|897.2|897|896.4|898.2|897.5|897|896.4|20
1665744000000|2022-10-14 10:40:00|896.9|896.3|894.7|894.1|897|896.4|894.7|894.1|68
1665744300000|2022-10-14 10:45:00|894.9|894.3|893.8|893.2|895.3|894.7|893.3|892.6|53
1665744600000|2022-10-14 10:50:00|893.9|892.9|894.1|893.5|894.6|894|893.6|892.9|12
1665744900000|2022-10-14 10:55:00|894.2|893.2|894.2|893.2|894.7|894|893.5|892.9|24
1665745200000|2022-10-14 11:00:00|893.9|893.3|891.9|890.9|893.9|893.3|891.5|890.9|115
1665745500000|2022-10-14 11:05:00|891.8|891.2|892.1|891.5|892.5|891.9|891.7|890.9|31
1665745800000|2022-10-14 11:10:00|892.2|891.6|892.9|891.9|893.5|892.9|891.5|890.7|58
1665746100000|2022-10-14 11:15:00|892.5|892|893.5|892.5|894.1|893.2|892.5|892|33
1665746400000|2022-10-14 11:20:00|893.3|892.3|894.1|893.1|894.3|893.4|893.2|892.3|18
1665746700000|2022-10-14 11:25:00|894|893.4|894|893.4|894.6|893.9|893.9|893.1|23
1665747000000|2022-10-14 11:30:00|893.9|893.3|894.4|893.8|894.4|893.8|893.4|892.6|27
1665747300000|2022-10-14 11:35:00|894.2|893.6|892.9|892.3|894.2|893.6|892.7|892.1|37
1665747600000|2022-10-14 11:40:00|893|892.4|892.5|891.9|893|892.4|891.7|891.1|44
1665747900000|2022-10-14 11:45:00|892.6|892|892|891.4|893.2|892.6|891.9|891.2|54
1665748200000|2022-10-14 11:50:00|891.9|891.3|891.3|890.7|891.9|891.3|889.7|889|114
1665748500000|2022-10-14 11:55:00|891.4|890.8|891|889.5|891.7|890.9|890.5|889.4|76
1665748800000|2022-10-14 12:00:00|890.9|889.4|890.9|889.9|891.6|890.7|890.4|889.4|65
1665749100000|2022-10-14 12:05:00|891.3|889.8|891.3|890.3|891.7|890.9|890.5|889.8|63
1665749400000|2022-10-14 12:10:00|891.2|890.6|889.5|888.9|891.9|891|889.5|888.9|56
1665749700000|2022-10-14 12:15:00|889.6|889|889.9|888.9|890.3|889.6|887.8|887.1|121
1665750000000|2022-10-14 12:20:00|890.4|889.4|890.4|889.4|891.4|890.6|889.5|888.7|124
1665750300000|2022-10-14 12:25:00|890.1|889.5|888.9|888.3|890.8|889.8|888.9|888.3|103
1665750600000|2022-10-14 12:30:00|888.7|887.9|889|888.4|889.9|889|887.4|886.4|279
1665750900000|2022-10-14 12:35:00|888.9|888.3|888.3|887.3|889.1|888.5|887.7|886.8|69
1665751200000|2022-10-14 12:40:00|888.2|887.2|890.9|890.3|891.3|890.3|887.6|886.9|358
1665754200000|2022-10-14 13:30:00|892.2|891.6|895.6|895|896.1|895.5|888.4|887.6|1482
1665754500000|2022-10-14 13:35:00|895.7|895.1|895.4|894.8|898|897.4|893.9|893.3|651
1665754800000|2022-10-14 13:40:00|895.5|894.9|891.9|891.3|895.5|894.9|890.6|890|691
1665755100000|2022-10-14 13:45:00|891.7|891.1|892.4|891.8|892.9|892.3|890.1|889.5|367
1665755400000|2022-10-14 13:50:00|892.5|891.9|892.9|892.3|894.7|894.1|892.4|891.8|207
1665755700000|2022-10-14 13:55:00|893|892.4|892.6|892|895.4|894.8|890.9|890.3|331
1665756000000|2022-10-14 14:00:00|892.7|892.1|893.1|892.5|893.2|892.6|889.9|889.3|367
1665756300000|2022-10-14 14:05:00|893.2|892.6|895.1|894.5|896.2|895.6|893|892.4|268
1665756600000|2022-10-14 14:10:00|895.2|894.6|892.4|891.8|896|895.4|891.9|891.3|433
1665756900000|2022-10-14 14:15:00|892.2|891.6|891.1|890.5|892.6|892|889.6|889|276
1665757200000|2022-10-14 14:20:00|890.9|890.3|892.1|891.5|893.6|893|890.4|889.8|215
1665757500000|2022-10-14 14:25:00|892|891.4|893.4|892.8|893.4|892.8|891.4|890.8|202
1665757800000|2022-10-14 14:30:00|893.3|892.7|891.7|891.1|893.7|893.1|891.6|891|148
1665758100000|2022-10-14 14:35:00|891.9|891.3|888.6|888|892.2|891.6|888.3|887.7|310
1665758400000|2022-10-14 14:40:00|888.5|887.9|883.9|883.3|889.4|888.8|882.2|881.6|1204
1665758700000|2022-10-14 14:45:00|883.6|883|883.1|882.5|883.8|883.2|882.4|881.8|687
1665759000000|2022-10-14 14:50:00|883.2|882.6|883.9|883.3|884.9|884.3|882.9|882.3|432
1665759300000|2022-10-14 14:55:00|883.8|883.2|884.1|883.5|885.1|884.5|883|882.4|428
1665759600000|2022-10-14 15:00:00|883.9|883.3|885.8|885.2|886.1|885.4|881.1|880.5|716
1665759900000|2022-10-14 15:05:00|886|885.4|884.3|883.7|886.8|886.2|884.3|883.7|225
1665760200000|2022-10-14 15:10:00|884.4|883.8|884.5|883.9|885|884.4|883.6|883|185
1665760500000|2022-10-14 15:15:00|884.6|884|881.9|881.3|885.1|884.5|881.9|881.3|299
1665760800000|2022-10-14 15:20:00|881.8|881.2|883.5|882.9|884.2|883.6|881.4|880.8|438
1665761100000|2022-10-14 15:25:00|883.4|882.8|882.3|881.7|883.6|883|881.3|880.7|243
1665761400000|2022-10-14 15:30:00|882.1|881.5|881.6|881|882.1|881.5|881.3|880.7|290
1665761700000|2022-10-14 15:35:00|881.7|881.1|883.5|882.9|883.8|883.2|881.6|881|325
1665762000000|2022-10-14 15:40:00|883.4|882.8|882.5|881.9|884.8|884.2|882.1|881.5|369
1665762300000|2022-10-14 15:45:00|882.3|881.7|880.6|880|882.4|881.8|880.3|879.7|313
1665762600000|2022-10-14 15:50:00|881.1|880.5|881|880.4|882.4|881.8|880.6|880|252
1665762900000|2022-10-14 15:55:00|881.1|880.5|883.6|883|883.8|883.2|880.9|880.3|244
1665763200000|2022-10-14 16:00:00|883.8|883.2|883.9|883.3|884.3|883.7|883|882.4|117
1665763500000|2022-10-14 16:05:00|884.1|883.5|884.4|883.8|884.9|884.3|883.8|883.2|110
1665763800000|2022-10-14 16:10:00|884.2|883.6|882.5|881.9|885.1|884.5|882.4|881.8|356
1665764100000|2022-10-14 16:15:00|882.4|881.8|883.2|882.6|884.1|883.5|880.9|880.3|198
1665764400000|2022-10-14 16:20:00|883.1|882.5|882.3|881.7|883.2|882.6|881.6|881|203
1665764700000|2022-10-14 16:25:00|882.2|881.6|881.4|880.8|883.5|882.9|881.1|880.5|173
1665765000000|2022-10-14 16:30:00|881.3|880.7|881.4|880.8|881.5|880.9|879.4|878.8|400
1665765300000|2022-10-14 16:35:00|881.1|880.5|880.1|879.5|881.4|880.8|880.1|879.5|112
1665765600000|2022-10-14 16:40:00|880|879.4|880.3|879.7|880.6|880|880|879.4|137
1665765900000|2022-10-14 16:45:00|880.6|880|880.2|879.6|881.3|880.7|880|879.4|137
1665766200000|2022-10-14 16:50:00|880.1|879.5|881|880.4|881.5|880.9|880.1|879.5|143
1665766500000|2022-10-14 16:55:00|880.8|880.2|878|877.4|880.8|880.2|877.8|877.2|217
1665766800000|2022-10-14 17:00:00|877.8|877.2|875.5|874.9|877.9|877.3|875.5|874.9|406
1665767100000|2022-10-14 17:05:00|875.7|875.1|874.6|874|875.8|875.2|873.2|872.6|371
1665767400000|2022-10-14 17:10:00|874.7|874.1|875.6|875|876.8|876.2|874.7|874.1|269
1665767700000|2022-10-14 17:15:00|875.3|874.7|875.8|875.2|875.8|875.2|874.8|874.2|248
1665768000000|2022-10-14 17:20:00|876|875.4|877.5|876.9|877.5|876.9|876|875.4|302
1665768300000|2022-10-14 17:25:00|877.4|876.8|876.4|875.8|877.5|876.9|875.9|875.3|246
1665768600000|2022-10-14 17:30:00|876.2|875.6|874.4|873.8|876.7|876.1|874.4|873.8|179
1665768900000|2022-10-14 17:35:00|874.3|873.7|869.4|868.8|874.5|873.9|869|868.4|842
1665769200000|2022-10-14 17:40:00|869.5|868.9|870.1|869.5|871.5|870.9|869.4|868.8|567
1665769500000|2022-10-14 17:45:00|870.3|869.7|872|871.4|872.8|872.2|870|869.4|558
1665769800000|2022-10-14 17:50:00|872.1|871.5|872.3|871.7|872.8|872.2|872|871.4|364
1665770100000|2022-10-14 17:55:00|872.2|871.6|871.1|870.5|872.3|871.7|870.6|870|307
1665770400000|2022-10-14 18:00:00|871.3|870.7|869.7|869.1|871.9|871.3|869.6|869|504
1665770700000|2022-10-14 18:05:00|869.8|869.2|869|868.4|870|869.4|866.9|866.3|862
1665771000000|2022-10-14 18:10:00|869.1|868.5|868.6|868|870.1|869.5|867.9|867.3|1539
1665771300000|2022-10-14 18:15:00|868.7|868.1|871.2|869.7|871.7|871|868.6|868|953
1665964800000|2022-10-17 00:00:00|869.8|869.2|877.4|876.4|878.8|877.4|869.8|869.2|354
1665965100000|2022-10-17 00:05:00|877.3|876.7|878.8|878.2|880.8|880.1|877.3|876.7|185
1665965400000|2022-10-17 00:10:00|878.7|878.1|877.3|876.3|879.8|879|877.2|876.3|88
1665965700000|2022-10-17 00:15:00|877.1|876.5|875.2|874.6|877.6|876.7|875.1|874.5|59
1665966000000|2022-10-17 00:20:00|874.9|874.3|874.8|874.2|875.5|874.9|874.5|873.9|102
1665966300000|2022-10-17 00:25:00|874.3|873.7|876.4|875.8|876.6|876|874.2|873.6|68
1665966600000|2022-10-17 00:30:00|876.3|875.7|876.4|875.8|877.5|876.7|875.1|874.5|54
1665966900000|2022-10-17 00:35:00|876.6|875.6|876.6|875.6|876.8|876.2|876.2|875.5|16
1665967200000|2022-10-17 00:40:00|876.3|875.7|876.8|875.8|876.8|875.8|876.1|875.2|10
1665967500000|2022-10-17 00:45:00|876.4|875.7|876.1|875.1|876.4|875.7|875.8|875|15
1665967800000|2022-10-17 00:50:00|875.9|875.3|875.2|874.6|876.3|875.3|874.9|874.1|13
1665968100000|2022-10-17 00:55:00|875.1|874.1|876.2|875.6|876.3|875.6|874.8|874.1|25
1665968400000|2022-10-17 01:00:00|876.3|875.7|877.8|876.8|878|877.4|876.2|875.6|47
1665968700000|2022-10-17 01:05:00|877.5|876.9|877.3|876.3|877.8|876.9|876.3|875.7|39
1665969000000|2022-10-17 01:10:00|877|876.4|877|876.4|877.7|877.1|876.7|875.8|20
1665969300000|2022-10-17 01:15:00|877.2|876.2|878.3|877.7|878.3|877.7|877|876.2|17
1665969600000|2022-10-17 01:20:00|878.4|877.8|878.1|877.5|878.5|877.9|878|876.9|21
1665969900000|2022-10-17 01:25:00|878.2|877.6|877.9|877.3|878.4|877.6|877.7|876.9|10
1665970200000|2022-10-17 01:30:00|877.8|877.2|878.4|877.4|878.5|877.9|877.7|877|51
1665970500000|2022-10-17 01:35:00|878.1|877.5|878.3|877.7|878.5|877.7|877.3|876.6|32
1665970800000|2022-10-17 01:40:00|878.2|877.6|877.3|876.7|878.3|877.7|877.3|876.6|20
1665971100000|2022-10-17 01:45:00|877.6|876.6|876.7|876.1|877.9|877|875.7|875|55
1665971400000|2022-10-17 01:50:00|876.6|876|876.7|876.1|876.8|876.2|875.8|875.2|13
1665971700000|2022-10-17 01:55:00|876.8|876.2|877|876.4|877.4|876.8|876.8|876.2|10
1665972000000|2022-10-17 02:00:00|876.9|876.3|877.1|876.5|877.3|876.7|876.5|875.9|11
1665972300000|2022-10-17 02:05:00|877.2|876.6|877.6|877|877.6|877|876.7|876.1|5
1665972600000|2022-10-17 02:10:00|877.5|876.9|877.3|876.7|877.7|877|877|876.4|8
1665972900000|2022-10-17 02:15:00|877.7|877.1|877.6|877|878.2|877.6|877.6|877|11
1665973200000|2022-10-17 02:20:00|877.5|876.9|877.3|876.7|877.5|876.9|877.1|876.5|4
1665973500000|2022-10-17 02:25:00|877.4|876.8|877.4|876.4|877.5|876.9|876.8|876.2|10
1665973800000|2022-10-17 02:30:00|877.1|876.5|876.8|876.2|877.4|876.7|876.7|876.1|9
1665974100000|2022-10-17 02:35:00|876.7|876.1|877.1|876.5|877.2|876.6|876.6|875.9|7
1665974400000|2022-10-17 02:40:00|877.2|876.2|878.2|876.7|878.4|877.8|877.1|876.2|27
1665974700000|2022-10-17 02:45:00|877.9|876.9|877.9|876.9|879|878.4|877.5|876.5|34
1665975000000|2022-10-17 02:50:00|877.5|876.8|877.4|876.8|877.9|877|877|875.8|65
1665975300000|2022-10-17 02:55:00|877.3|876.7|876.8|876.2|877.5|876.9|876.8|876|26
1665975600000|2022-10-17 03:00:00|876.7|876.1|877.1|876.1|877.2|876.5|876.6|875.9|5
1665975900000|2022-10-17 03:05:00|876.9|876.3|877|876.4|877.2|876.6|876.8|876.1|4
1665976200000|2022-10-17 03:10:00|876.8|876.2|876.7|876.1|877.1|876.4|876.7|876|11
1665976500000|2022-10-17 03:15:00|876.8|876.2|876.6|876|876.8|876.2|876.2|875.6|20
1665976800000|2022-10-17 03:20:00|876.5|875.9|876.4|875.8|876.8|876.1|875.9|875.3|26
1665977100000|2022-10-17 03:25:00|876.5|875.9|876.4|875.8|876.8|876.1|876.1|875.4|8
1665977400000|2022-10-17 03:30:00|876.5|875.5|875.7|875.1|876.5|875.8|875.7|875.1|9
1665977700000|2022-10-17 03:35:00|875.8|875.2|876.6|876|876.6|876|875.8|875.2|15
1665978000000|2022-10-17 03:40:00|876.5|875.9|875.9|875.3|876.5|875.9|875.7|875.1|38
1665978300000|2022-10-17 03:45:00|876.2|875.6|876.1|875.5|876.2|875.6|876.1|875.5|11
1665978600000|2022-10-17 03:50:00|876.2|875.6|875.7|875.1|876.2|875.6|875.7|875.1|30
1665978900000|2022-10-17 03:55:00|875.8|875.2|874.1|873.5|875.8|875.2|874|873.4|11
1665979200000|2022-10-17 04:00:00|874.2|873.6|874.2|873.6|874.4|873.8|873.7|873.1|22
1665979500000|2022-10-17 04:05:00|874|873.4|873.3|872.7|874.2|873.5|873.3|872.6|18
1665979800000|2022-10-17 04:10:00|873.1|872.1|872.8|872.2|873.4|872.7|872.7|872.1|13
1665980100000|2022-10-17 04:15:00|872.7|872.1|873.5|872.9|873.5|872.9|872.7|872.1|14
1665980400000|2022-10-17 04:20:00|873.4|872.8|873.4|872.8|873.5|872.9|873.4|872.8|7
1665980700000|2022-10-17 04:25:00|873.5|872.9|873.5|872.9|873.5|872.9|873.2|872.6|11
1665981000000|2022-10-17 04:30:00|873.2|872.6|872.3|871.7|873.2|872.6|872.3|871.6|32
1665981300000|2022-10-17 04:35:00|872.6|871.6|872.5|871.9|872.9|872|872.2|871.4|5
1665981600000|2022-10-17 04:40:00|872.6|872|873|872.4|873.3|872.4|872.6|872|5
1665981900000|2022-10-17 04:45:00|873.2|872.6|873.3|872.7|873.3|872.7|873|872.2|10
1665982200000|2022-10-17 04:50:00|873.7|873|874.4|873.8|874.4|873.8|873.5|872.9|4
1665982500000|2022-10-17 04:55:00|874.5|873.9|874.4|873.8|874.7|874|873.7|873.1|18
1665982800000|2022-10-17 05:00:00|874.3|873.4|874.3|873.7|874.4|873.8|874.2|873.4|9
1665983100000|2022-10-17 05:05:00|874.4|873.8|873.9|873.3|875.6|875|873.9|873.3|26
1665983400000|2022-10-17 05:10:00|874.1|873.5|874.2|873.6|875.1|874.5|874.1|873.3|17
1665983700000|2022-10-17 05:15:00|874.3|873.7|874.9|874.3|874.9|874.3|874.1|873.4|8
1665984000000|2022-10-17 05:20:00|874.6|874|874.6|874|874.9|874.1|874.6|873.9|5
1665984300000|2022-10-17 05:25:00|874.5|873.9|874.8|874.2|875|874.4|874.4|873.8|2
1665984600000|2022-10-17 05:30:00|874.9|874.3|873.9|872.9|874.9|874.3|873.3|872.6|13
1665984900000|2022-10-17 05:35:00|873.6|873|873.6|873|874.1|873.5|873.1|872.4|22
1665985200000|2022-10-17 05:40:00|873.9|872.9|874.9|874.3|874.9|874.3|873.1|872.5|37
1665985500000|2022-10-17 05:45:00|874.5|873.9|874.6|874|875|874|874.1|873.2|9
1665985800000|2022-10-17 05:50:00|874.4|873.8|874.6|874|874.6|874|873.6|873|12
1665986100000|2022-10-17 05:55:00|874.4|873.8|874.4|873.8|874.7|874|874.1|873.4|12
1665986400000|2022-10-17 06:00:00|874.3|873.7|874.5|873.5|875|874.3|873.9|873.2|18
1665986700000|2022-10-17 06:05:00|874.3|873.7|872.9|872.3|874.9|874.3|872.8|872.2|28
1665987000000|2022-10-17 06:10:00|873|872.4|874.5|873.5|874.5|873.7|872|871.4|24
1665987300000|2022-10-17 06:15:00|874.4|873.4|874.8|874.2|875.1|874.4|874.1|873.4|10
1665987600000|2022-10-17 06:20:00|874.7|874.1|874.1|873.5|875.1|874.3|874.1|873.3|10
1665987900000|2022-10-17 06:25:00|874.2|873.6|875|874|875.5|874.5|874.1|873.4|17
1665988200000|2022-10-17 06:30:00|874.9|873.9|874.4|873.8|874.9|874.2|873.9|873.3|13
1665988500000|2022-10-17 06:35:00|874.6|874|874.1|873.5|874.7|874|874.1|873.1|14
1665988800000|2022-10-17 06:40:00|874.2|873.6|875.4|874.8|875.5|874.9|874.2|873.6|28
1665989100000|2022-10-17 06:45:00|875.1|874.5|876.3|875.3|876.9|876.3|874.7|874|34
1665989400000|2022-10-17 06:50:00|876.1|875.5|877.2|876.6|877.4|876.8|876|875.3|40
1665989700000|2022-10-17 06:55:00|877.4|876.8|877.5|876.9|877.8|877.2|876.9|876.3|76
1665990000000|2022-10-17 07:00:00|877.7|877.1|880|879.4|880|879.4|877.6|877|98
1665990300000|2022-10-17 07:05:00|879.8|879.2|880.9|880.3|880.9|880.3|878.8|878.2|83
1665990600000|2022-10-17 07:10:00|881|880.4|879.1|878.5|881|880.4|878.9|878.3|42
1665990900000|2022-10-17 07:15:00|878.9|878.3|878.1|877.5|879.6|879|878.1|877.5|29
1665991200000|2022-10-17 07:20:00|878|877.4|877.4|876.8|878.1|877.5|877.3|876.6|29
1665991500000|2022-10-17 07:25:00|877.5|876.9|878.7|878.1|879.3|878.7|877.3|876.7|31
1665991800000|2022-10-17 07:30:00|878.6|878|876.5|875.9|879|878.3|876.1|875.5|81
1665992100000|2022-10-17 07:35:00|876.6|876|877|876.4|878|877|876.5|875.9|18
1665992400000|2022-10-17 07:40:00|876.9|876.3|877.9|877.3|878.5|877.8|876.9|876.3|21
1665992700000|2022-10-17 07:45:00|878|877.4|878.4|877.8|878.5|877.9|877.9|877.1|14
1665993000000|2022-10-17 07:50:00|878.5|877.5|878.4|877.8|879.3|878.7|878.4|877.5|26
1665993300000|2022-10-17 07:55:00|878.5|877.9|878.1|877.5|878.5|877.9|877.9|877.2|13
1665993600000|2022-10-17 08:00:00|878.3|877.3|878.4|877.8|878.5|877.9|878.1|877.2|9
1665993900000|2022-10-17 08:05:00|878.3|877.7|878.1|877.5|878.3|877.7|877.8|876.9|9
1665994200000|2022-10-17 08:10:00|878.3|877.7|877.9|877.3|878.5|877.9|877.9|877.1|5
1665994500000|2022-10-17 08:15:00|877.6|877|878.4|877.8|878.5|877.9|877.3|876.7|18
1665994800000|2022-10-17 08:20:00|878.5|877.9|877.9|877.3|878.5|877.9|877.5|876.7|14
1665995100000|2022-10-17 08:25:00|877.7|876.7|876.1|875.5|877.7|876.8|876|875.4|21
1665995400000|2022-10-17 08:30:00|876.4|875.4|876.3|875.7|877.2|876.5|876.3|875.4|9
1665995700000|2022-10-17 08:35:00|876.1|875.5|876.9|876.3|876.9|876.3|875.9|875.2|14
1665996000000|2022-10-17 08:40:00|876.8|876.2|876.3|875.7|877|876.3|876|875.4|12
1665996300000|2022-10-17 08:45:00|876.1|875.5|879.3|878.3|879.3|878.5|875.8|875.2|118
1665996600000|2022-10-17 08:50:00|879.1|878.5|881.1|880.5|882|881.4|879.1|878.3|119
1665996900000|2022-10-17 08:55:00|881.2|880.6|881.7|881.1|882.6|881.9|880.9|880.2|90
1665997200000|2022-10-17 09:00:00|881.6|881|880.5|879.9|882.1|881.5|880.2|879.5|119
1665997500000|2022-10-17 09:05:00|880.7|880.1|879.3|878.3|881.6|880.8|878.7|878|65
1665997800000|2022-10-17 09:10:00|879|878.4|880.5|879.9|880.7|879.9|878.5|877.8|23
1665998100000|2022-10-17 09:15:00|880.3|879.7|879.7|879.1|880.5|879.9|878.7|878.1|56
1665998400000|2022-10-17 09:20:00|879.8|879.2|880.4|879.8|880.6|879.9|879.7|878.9|20
1665998700000|2022-10-17 09:25:00|880.5|879.9|881.4|880.8|881.4|880.8|880.5|879.9|29
1665999000000|2022-10-17 09:30:00|881.5|880.9|881.5|880.9|882.5|881.9|881.3|880.6|58
1665999300000|2022-10-17 09:35:00|881.3|880.7|883|882.4|883.9|883.2|881.3|880.7|50
1665999600000|2022-10-17 09:40:00|883.3|882.7|883.3|882.3|883.5|882.9|882.4|881.8|71
1665999900000|2022-10-17 09:45:00|883|882.4|884.2|883.6|884.5|883.9|883|882.4|41
1666000200000|2022-10-17 09:50:00|884.3|883.7|883.2|882.6|884.5|883.9|882.8|882.2|40
1666000500000|2022-10-17 09:55:00|883.3|882.7|883.1|882.5|883.6|883|882.7|881.9|38
1666000800000|2022-10-17 10:00:00|883|882.4|883.2|882.6|883.7|883.1|882.7|882.1|34
1666001100000|2022-10-17 10:05:00|883.3|882.7|883.3|882.7|883.4|882.8|882.4|881.8|74
1666001400000|2022-10-17 10:10:00|883.5|882.9|884|883.4|884.6|883.9|883.5|882.9|59
1666001700000|2022-10-17 10:15:00|884.2|883.6|885.5|884.9|885.5|884.9|883.4|882.7|128
1666002000000|2022-10-17 10:20:00|885.4|884.8|884.3|883.3|885.5|884.9|883.9|883.1|31
1666002300000|2022-10-17 10:25:00|884.2|883.6|884|883.4|884.6|883.8|883.3|882.5|22
1666002600000|2022-10-17 10:30:00|884.1|883.5|883.7|883.1|884.2|883.6|883.5|882.9|37
1666002900000|2022-10-17 10:35:00|883.6|883|884.6|884|884.7|884.1|882.5|881.9|63
1666003200000|2022-10-17 10:40:00|884.9|883.9|882.8|882.2|884.9|884.3|882.2|881.6|38
1666003500000|2022-10-17 10:45:00|882.7|882.1|884|883.4|884.5|883.9|881.2|880.6|143
1666003800000|2022-10-17 10:50:00|883.9|883.3|884.5|883.9|885.1|884.4|883.8|883.2|25
1666004100000|2022-10-17 10:55:00|884.6|884|884.5|883.9|885.1|884.4|884.5|883.9|3
1666004400000|2022-10-17 11:00:00|884.2|883.6|884.9|884.3|885.5|884.7|883.6|883|28
1666004700000|2022-10-17 11:05:00|885|884.4|884.9|884.3|885.3|884.7|884.7|883.8|23
1666005000000|2022-10-17 11:10:00|884.8|884.2|883.5|882.9|885.1|884.5|883.3|882.7|75
1666005300000|2022-10-17 11:15:00|883.4|882.8|884.3|883.7|884.3|883.7|883.4|882.8|164
1666005600000|2022-10-17 11:20:00|884.4|883.8|883.5|882.9|884.5|883.9|883.2|882.5|32
1666005900000|2022-10-17 11:25:00|883.7|883.1|883.6|883|884.4|883.8|883.4|882.8|82
1666006200000|2022-10-17 11:30:00|883.7|883.1|884.1|883.5|884.7|884|883.6|883|40
1666006500000|2022-10-17 11:35:00|884|883.4|884.2|883.6|884.6|884|883.9|883.3|11
1666006800000|2022-10-17 11:40:00|883.9|883.3|883.4|882.8|884.1|883.5|883.4|882.8|10
1666007100000|2022-10-17 11:45:00|883.5|882.9|883.1|882.5|884|883.4|882.9|882.3|22
1666007400000|2022-10-17 11:50:00|882.9|882.3|882.9|882.3|883.1|882.5|882.5|881.9|42
1666007700000|2022-10-17 11:55:00|882.7|882.1|881.4|880.8|883.3|882.7|881.4|880.8|29
1666008000000|2022-10-17 12:00:00|881.3|880.7|880.2|879.6|882.2|881.4|880|879.4|65
1666008300000|2022-10-17 12:05:00|880.4|879.8|878.1|877.5|880.6|880|878|877.4|63
1666008600000|2022-10-17 12:10:00|878|877.4|878.3|877.7|879.8|879.1|877.9|877.3|88
1666008900000|2022-10-17 12:15:00|878.1|877.5|877.4|876.8|879.2|878.6|877.3|876.7|102
1666009200000|2022-10-17 12:20:00|877.5|876.9|882.3|881.7|882.7|882|877.5|876.9|110
1666009500000|2022-10-17 12:25:00|882.6|881.6|882.3|881.7|883.2|882.5|881.8|880.9|79
1666009800000|2022-10-17 12:30:00|882.2|881.6|880.3|879.7|882.3|881.7|879.8|879.1|123
1666010100000|2022-10-17 12:35:00|880.4|879.8|879.3|878.7|880.7|880|879|878.2|111
1666010400000|2022-10-17 12:40:00|879.5|878.9|878.2|877.6|880.2|879.6|878.2|877.6|109
1666013400000|2022-10-17 13:30:00|880.7|880.1|878.3|877.7|881.3|880.7|875.5|874.9|1337
1666013700000|2022-10-17 13:35:00|878.5|877.9|880.2|879.6|880.3|879.7|875.4|874.8|1381
1666014000000|2022-10-17 13:40:00|880.3|879.7|883.9|883.3|886.7|886.1|880.1|879.5|905
1666014300000|2022-10-17 13:45:00|883.8|883.2|885.3|884.7|886.2|885.6|882.6|882|595
1666014600000|2022-10-17 13:50:00|885.1|884.5|883.5|882.9|885.6|885|882.7|882.1|729
1666014900000|2022-10-17 13:55:00|883.4|882.8|883.2|882.6|884.3|883.7|882.6|882|361
1666015200000|2022-10-17 14:00:00|883.1|882.5|883.6|883|885.2|884.6|882.7|882.1|504
1666015500000|2022-10-17 14:05:00|883.5|882.9|879.8|879.2|883.7|883.1|879.3|878.7|502
1666015800000|2022-10-17 14:10:00|879.7|879.1|881.4|880.8|881.8|881.2|878|877.4|357
1666016100000|2022-10-17 14:15:00|881.5|880.9|881.4|880.8|884.3|883.7|879.5|878.9|588
1666016400000|2022-10-17 14:20:00|881.3|880.7|881.3|880.7|883.9|883.3|880.8|880.2|301
1666016700000|2022-10-17 14:25:00|881.6|881|883.3|882.7|884.5|883.9|880.6|880|302
1666017000000|2022-10-17 14:30:00|883.4|882.8|878.9|878.3|884.5|883.9|878.5|877.9|568
1666017300000|2022-10-17 14:35:00|879|878.4|879.8|879.2|882.1|881.5|878.8|878.2|206
1666017600000|2022-10-17 14:40:00|880.2|879.6|883.4|882.8|884.3|883.7|879.6|879|362
1666017900000|2022-10-17 14:45:00|883.5|882.9|884.7|884.1|885.3|884.7|883.5|882.9|293
1666018200000|2022-10-17 14:50:00|884.6|884|886.3|885.7|887.3|886.7|883.7|883.1|307
1666018500000|2022-10-17 14:55:00|885.9|885.3|885.1|884.5|886.7|886.1|884.2|883.6|322
1666018800000|2022-10-17 15:00:00|885.2|884.6|885.6|885|886.1|885.5|884.1|883.5|267
1666019100000|2022-10-17 15:05:00|885.8|885.2|883.6|883|886.1|885.5|883.3|882.7|133
1666019400000|2022-10-17 15:10:00|883.5|882.9|884.6|884|886.3|885.7|883.1|882.5|150
1666019700000|2022-10-17 15:15:00|884.1|883.5|882.6|882|885.4|884.8|882.3|881.7|271
1666020000000|2022-10-17 15:20:00|882.3|881.7|881.8|881.2|883.4|882.8|881.5|880.9|206
1666020300000|2022-10-17 15:25:00|881.9|881.3|881.8|881.2|882.1|881.5|881|880.4|213
1666020600000|2022-10-17 15:30:00|882|881.4|880.2|879.6|882.3|881.7|879.9|879.3|244
1666020900000|2022-10-17 15:35:00|880.3|879.7|880.7|880.1|881.6|881|880.3|879.7|174
1666021200000|2022-10-17 15:40:00|880.6|880|879.2|878.6|880.8|880.2|878.8|878.2|225
1666021500000|2022-10-17 15:45:00|879.3|878.7|879.2|878.6|880.8|880.2|879.2|878.6|173
1666021800000|2022-10-17 15:50:00|879.1|878.5|879.2|878.6|879.7|879.1|878.8|878.2|152
1666022100000|2022-10-17 15:55:00|878.9|878.3|876.8|876.2|879.5|878.9|876.8|876.2|387
1666022400000|2022-10-17 16:00:00|876.5|875.9|873.9|873.3|877.2|876.6|873.7|873.1|354
1666022700000|2022-10-17 16:05:00|874|873.4|875.1|874.5|875.4|874.8|873.9|873.3|260
1666023000000|2022-10-17 16:10:00|875|874.4|876.6|876|876.6|876|874|873.4|239
1666023300000|2022-10-17 16:15:00|877|876.4|878|877.4|878.4|877.8|876.3|875.7|249
1666023600000|2022-10-17 16:20:00|878.1|877.5|880|879.4|880.5|879.9|877.7|877.1|253
1666023900000|2022-10-17 16:25:00|879.8|879.2|876.9|876.3|880.3|879.7|876.9|876.3|192
1666024200000|2022-10-17 16:30:00|876.8|876.2|875.4|874.8|876.9|876.3|875.3|874.7|385
1666024500000|2022-10-17 16:35:00|875.3|874.7|874.9|874.3|875.6|875|874.3|873.7|223
1666024800000|2022-10-17 16:40:00|874.8|874.2|871.5|870.9|874.8|874.2|870.9|870.3|467
1666025100000|2022-10-17 16:45:00|871.6|871|870.6|870|872.3|871.7|870.6|870|308
1666025400000|2022-10-17 16:50:00|870.5|869.9|867.8|867.2|871.4|870.8|867.5|866.9|577
1666025700000|2022-10-17 16:55:00|867.9|867.3|867|866.4|868.7|868.1|866.1|865.5|1165
1666026000000|2022-10-17 17:00:00|866.9|866.3|868|867.4|868|867.4|866.2|865.6|359
1666026300000|2022-10-17 17:05:00|868.2|867.6|867|866.4|868.4|867.8|866.9|866.3|262
1666026600000|2022-10-17 17:10:00|867.1|866.5|869|868.4|869.3|868.7|867.1|866.5|374
1666026900000|2022-10-17 17:15:00|869.1|868.5|873|872.4|873.3|872.7|868.7|868.1|499
1666027200000|2022-10-17 17:20:00|872.6|872|872.3|871.7|872.8|872.2|872|871.4|274
1666027500000|2022-10-17 17:25:00|872.4|871.8|871|870.4|872.5|871.9|871|870.4|73
1666027800000|2022-10-17 17:30:00|871.3|870.7|872|871.4|873.1|872.5|871.3|870.7|140
1666028100000|2022-10-17 17:35:00|871.9|871.3|871|870.4|872.3|871.7|870.5|869.9|264
1666028400000|2022-10-17 17:40:00|870.9|870.3|870.5|869.9|871|870.4|870|869.4|145
1666028700000|2022-10-17 17:45:00|870.7|870.1|871.5|870.9|872|871.4|870.5|869.9|169
1666029000000|2022-10-17 17:50:00|871.4|870.8|873.5|872.9|873.8|873.2|871.3|870.7|191
1666029300000|2022-10-17 17:55:00|873.8|873.2|872.8|872.2|874|873.4|872.8|872.2|197
1666029600000|2022-10-17 18:00:00|872.7|872.1|872|871.4|873.4|872.8|871.8|871.2|160
1666029900000|2022-10-17 18:05:00|872.1|871.5|871.9|871.3|872.5|871.9|870.5|869.9|444
1666030200000|2022-10-17 18:10:00|872|871.4|871.7|871.1|873.2|872.6|869.7|869.1|1083
1666030500000|2022-10-17 18:15:00|871.5|870.9|869.2|868.6|871.7|871.1|869.2|868.6|412
1666051200000|2022-10-18 00:00:00|873.2|872.6|874.8|874.2|876.2|875.5|872.5|871.9|256
1666051500000|2022-10-18 00:05:00|875|874|873.1|872.1|875.2|874.5|872.6|871.9|47
1666051800000|2022-10-18 00:10:00|873.2|872.2|873.4|872.4|874.2|873.4|873.1|872.1|16
1666052100000|2022-10-18 00:15:00|873.5|872.5|872.4|871.8|873.7|873|872|871.3|30
1666052400000|2022-10-18 00:20:00|872.3|871.7|871.3|870.7|872.4|871.8|870.3|869.7|21
1666052700000|2022-10-18 00:25:00|871.6|870.6|871.1|870.5|872.6|871.7|871.1|870.4|11
1666053000000|2022-10-18 00:30:00|871.7|870.7|871.8|871.2|872.2|871.3|871.1|870.3|5
1666053300000|2022-10-18 00:35:00|871.1|870.5|871.7|870.7|872.1|871.2|871.1|870.2|5
1666053600000|2022-10-18 00:40:00|871.3|870.6|872.2|871.2|872.3|871.6|871.3|870.4|10
1666053900000|2022-10-18 00:45:00|871.8|871.1|871.2|870.2|872.3|871.5|870.9|870.1|6
1666054200000|2022-10-18 00:50:00|870.9|870.3|871.7|870.7|871.9|871|870.6|869.7|8
1666054500000|2022-10-18 00:55:00|871.3|870.6|871.2|870.2|871.7|870.7|870.6|869.9|4
1666054800000|2022-10-18 01:00:00|871.4|869.9|868.1|867.5|871.4|870.5|868.1|867.2|85
1666055100000|2022-10-18 01:05:00|868.3|867.7|869.3|868.7|869.3|868.7|868.3|867.4|27
1666055400000|2022-10-18 01:10:00|869.2|868.6|868.9|868.3|869.2|868.6|867.8|867.2|160
1666055700000|2022-10-18 01:15:00|868.7|868.1|868|867.4|869.1|868.3|867.7|867.1|14
1666056000000|2022-10-18 01:20:00|868.1|867.1|868.5|867.9|868.5|867.9|867.5|866.9|21
1666056300000|2022-10-18 01:25:00|868.9|868.2|868.2|867.6|869.4|868.8|868|867.2|20
1666056600000|2022-10-18 01:30:00|868.5|867.9|869.2|868.6|870.1|869.4|868.5|867.9|28
1666056900000|2022-10-18 01:35:00|869.4|868.4|869.2|868.2|870.4|869.7|869.2|868.2|12
1666057200000|2022-10-18 01:40:00|869.3|868.3|868.6|868|869.6|868.6|868.2|867.5|8
1666057500000|2022-10-18 01:45:00|868.7|868.1|868.8|868.2|868.9|868.2|867.8|866.9|20
1666057800000|2022-10-18 01:50:00|868.6|867.6|868.6|867.6|868.9|868.1|868.1|867.1|22
1666058100000|2022-10-18 01:55:00|868.7|868|867.8|867.2|868.7|868|867.8|867.1|14
1666058400000|2022-10-18 02:00:00|867.7|867.1|867.2|866.6|868.1|867.4|867|866.2|31
1666058700000|2022-10-18 02:05:00|867.8|866.8|867.6|866.6|868.1|867.3|867.2|866.6|10
1666059000000|2022-10-18 02:10:00|867.3|866.7|867|866|867.8|867|866.9|866|6
1666059300000|2022-10-18 02:15:00|866.7|866.1|866.9|866.3|867|866.3|866.7|866|5
1666059600000|2022-10-18 02:20:00|866.8|866.2|863.7|863.1|866.9|866.3|863.3|862.7|74
1666059900000|2022-10-18 02:25:00|863.6|863|863.4|862.8|864|863.3|863|862.4|141
1666060200000|2022-10-18 02:30:00|863.3|862.7|864|863|864.5|863.6|863.3|862.7|42
1666060500000|2022-10-18 02:35:00|863.6|862.8|863.6|863|863.8|863|863.1|862.5|13
1666060800000|2022-10-18 02:40:00|863.7|862.7|863.7|862.7|864.2|863.3|863.4|862.7|9
1666061100000|2022-10-18 02:45:00|863.5|862.9|863.3|862.7|863.7|862.9|863.3|862.6|24
1666061400000|2022-10-18 02:50:00|863.4|862.8|863.6|863|863.9|863|863.3|862.6|17
1666061700000|2022-10-18 02:55:00|863.5|862.9|863.6|863|863.7|863.1|863.5|862.9|16
1666062000000|2022-10-18 03:00:00|863.5|862.9|864.6|864|864.6|864|863.5|862.9|19
1666062300000|2022-10-18 03:05:00|864.3|863.7|864.9|864.3|865.1|864.4|864.1|863.5|29
1666062600000|2022-10-18 03:10:00|864.8|864.2|864.9|864.3|864.9|864.3|864.4|863.7|12
1666062900000|2022-10-18 03:15:00|864.8|864.2|864.6|864|865.1|864.5|864.5|863.8|42
1666063200000|2022-10-18 03:20:00|864.5|863.6|863.9|863.3|864.6|864|863.3|862.7|23
1666063500000|2022-10-18 03:25:00|864.2|863.2|864.3|863.3|864.4|863.6|863.9|863.1|1
1666063800000|2022-10-18 03:30:00|864.5|863|864.9|864.3|865.5|864.5|863.9|863|30
1666064100000|2022-10-18 03:35:00|865|864.4|865.1|864.5|865.6|864.5|864.8|863.9|5
1666064400000|2022-10-18 03:40:00|865|864.4|865.8|864.8|865.8|865.2|864.8|864.1|13
1666064700000|2022-10-18 03:45:00|865.9|864.9|865.6|864.6|865.9|865|865|864.4|69
1666065000000|2022-10-18 03:50:00|865.3|864.7|865.8|864.8|865.8|865.1|865|864.4|2
1666065300000|2022-10-18 03:55:00|865.7|865.1|865.9|865.3|866.1|865.5|865.7|865.1|29
1666065600000|2022-10-18 04:00:00|865.6|865|866.5|865.9|866.8|866.2|865.3|864.7|51
1666065900000|2022-10-18 04:05:00|866.6|866|866|865|866.6|866|866|865|4
1666066200000|2022-10-18 04:10:00|866.1|865.1|866.6|865.6|866.6|865.9|865.6|865|8
1666066500000|2022-10-18 04:15:00|866.3|865.7|867|866.4|867.4|866.8|866.3|865.7|8
1666066800000|2022-10-18 04:20:00|867.1|866.5|866.8|866.2|867.1|866.5|866.6|866|5
1666067100000|2022-10-18 04:25:00|866.9|866.3|865.3|864.7|867.4|866.8|865.3|864.7|22
1666067400000|2022-10-18 04:30:00|865.4|864.8|866.3|865.7|866.4|865.8|865.3|864.7|22
1666067700000|2022-10-18 04:35:00|865.5|864.9|864.8|864.2|865.5|864.9|864.8|864.2|26
1666068000000|2022-10-18 04:40:00|864.7|864.1|864.5|863.9|864.9|864.1|864.1|863.5|8
1666068300000|2022-10-18 04:45:00|864.8|863.8|865.3|864.7|865.4|864.8|864.5|863.8|14
1666068600000|2022-10-18 04:50:00|865|864.4|865.3|864.7|865.4|864.8|865|864.4|21
1666068900000|2022-10-18 04:55:00|865.4|864.8|865.3|864.7|865.4|864.8|865.3|864.7|4
1666069200000|2022-10-18 05:00:00|865.1|864.5|865.3|864.7|865.5|864.9|864.9|864.3|57
1666069500000|2022-10-18 05:05:00|865.1|864.5|864.8|864.2|865.1|864.5|864.6|864|10
1666069800000|2022-10-18 05:10:00|864.9|864.3|864.8|864.2|864.9|864.3|864.8|864.2|2
1666070100000|2022-10-18 05:15:00|864.9|864.3|865|864.4|865.3|864.7|864.8|864.2|5
1666070400000|2022-10-18 05:20:00|865.3|864.7|865.3|864.7|865.8|865.2|864.5|863.9|30
1666070700000|2022-10-18 05:25:00|865.1|864.5|864.9|864.3|865.6|864.7|864.9|864|12
1666071000000|2022-10-18 05:30:00|865.1|864.5|865.6|865|865.9|865.3|865.1|864.5|11
1666071300000|2022-10-18 05:35:00|865.5|864.9|865.9|865.3|865.9|865.3|865.4|864.8|10
1666071600000|2022-10-18 05:40:00|866.4|865.8|865.9|865.3|866.4|865.8|865.9|865.3|24
1666071900000|2022-10-18 05:45:00|866.1|865.5|865.9|865.3|866.4|865.8|865.8|865.2|23
1666072200000|2022-10-18 05:50:00|865.6|865|865.9|865.3|865.9|865.3|865.6|865|39
1666072500000|2022-10-18 05:55:00|865.6|865|865.9|865.3|865.9|865.3|865.6|865|43
1666072800000|2022-10-18 06:00:00|865.8|865.2|865.3|864.7|867.1|866.5|865.2|864.6|72
1666073100000|2022-10-18 06:05:00|865.4|864.4|865.5|864.9|866.1|865.2|865.3|864.4|15
1666073400000|2022-10-18 06:10:00|865.6|865|865.4|864.8|865.8|865|865.3|864.4|7
1666073700000|2022-10-18 06:15:00|865.8|864.9|865.3|864.7|865.8|865|865|864.4|11
1666074000000|2022-10-18 06:20:00|865.1|864.5|864.9|864.3|865.6|865|864.7|864.1|671
1666074300000|2022-10-18 06:25:00|864.8|864.2|864.9|863.9|865.2|864.6|864.5|863.9|24
1666074600000|2022-10-18 06:30:00|864.7|864.1|864.5|863.9|865|864.3|864.5|863.9|12
1666074900000|2022-10-18 06:35:00|864.6|864|865.3|864.3|865.3|864.6|864.6|863.9|13
1666075200000|2022-10-18 06:40:00|865.2|864.6|864.8|864.2|865.5|864.8|864.8|864.2|5
1666075500000|2022-10-18 06:45:00|864.9|864.3|864.7|864.1|865.2|864.6|863.8|863.2|39
1666075800000|2022-10-18 06:50:00|864.8|864.2|863.7|863.1|865.2|864.6|862.9|862.3|57
1666076100000|2022-10-18 06:55:00|863.8|862.8|863.2|862.2|863.8|863.2|862.9|862.2|22
1666076400000|2022-10-18 07:00:00|863.3|862.6|862.9|862.3|863.4|862.6|862.9|862.2|34
1666076700000|2022-10-18 07:05:00|862.7|862.1|862.9|862.3|863.4|862.8|862.4|861.8|67
1666077000000|2022-10-18 07:10:00|863|862.4|863.2|862.6|863.5|862.9|863|862.4|19
1666077300000|2022-10-18 07:15:00|863.1|862.5|862.9|862.3|863.3|862.6|862.8|862.2|10
1666077600000|2022-10-18 07:20:00|863|862.4|863.3|862.7|863.3|862.7|861.5|860.9|131
1666077900000|2022-10-18 07:25:00|863.2|862.6|863.9|862.9|863.9|863.2|862.7|861.9|53
1666078200000|2022-10-18 07:30:00|863.7|863.1|864.5|863.9|864.7|864.1|863.7|863.1|35
1666078500000|2022-10-18 07:35:00|864.4|863.8|864.4|863.8|864.6|864|863.6|863|26
1666078800000|2022-10-18 07:40:00|864.3|863.7|863.6|862.6|864.9|864|863.4|862.6|14
1666079100000|2022-10-18 07:45:00|862.8|862.2|863.5|862.9|863.5|862.9|862.8|862.2|14
1666079400000|2022-10-18 07:50:00|863.4|862.8|864.3|863.7|864.4|863.8|863.4|862.6|4
1666079700000|2022-10-18 07:55:00|864.2|863.6|864.4|863.8|864.6|863.8|864.2|863.6|1
1666080000000|2022-10-18 08:00:00|864.2|863.6|864.9|863.9|864.9|864.2|863.9|863.3|16
1666080300000|2022-10-18 08:05:00|864.7|864.1|865.4|864.4|865.4|864.7|864.7|863.9|23
1666080600000|2022-10-18 08:10:00|865.2|864.6|865.7|865.1|866.6|865.8|865.2|864.4|18
1666080900000|2022-10-18 08:15:00|865.4|864.8|865.5|864.9|865.7|865|865.2|864.4|10
1666081200000|2022-10-18 08:20:00|865.6|864.6|865.5|864.9|866.1|865.2|865.2|864.6|13
1666081500000|2022-10-18 08:25:00|865.6|865|865.6|865|867.5|866.8|865.6|865|36
1666081800000|2022-10-18 08:30:00|865.7|865.1|865.8|865.2|866.2|865.6|865.6|864.9|8
1666082100000|2022-10-18 08:35:00|865.9|865.3|864.9|864.3|865.9|865.3|864.9|864.3|15
1666082400000|2022-10-18 08:40:00|865.1|864.5|865.1|864.5|865.4|864.8|864.9|864.3|22
1666082700000|2022-10-18 08:45:00|865|864.4|867.8|867.2|867.9|867.2|864.2|863.6|182
1666083000000|2022-10-18 08:50:00|867.7|867.1|866.7|866.1|868.8|868.2|866.6|865.8|75
1666083300000|2022-10-18 08:55:00|866.6|866|864.9|864.3|867.2|866.6|864|863.4|60
1666083600000|2022-10-18 09:00:00|864.7|864.1|864.1|863.1|864.8|864.2|862.9|862.3|53
1666083900000|2022-10-18 09:05:00|864|863.4|863.4|862.8|864.5|863.8|863.1|862.5|32
1666084200000|2022-10-18 09:10:00|863.5|862.9|863.5|862.9|863.6|863|863|862.4|46
1666084500000|2022-10-18 09:15:00|863.6|863|864.6|864|864.7|864.1|863.1|862.5|11
1666084800000|2022-10-18 09:20:00|864.7|864.1|864.2|863.2|864.8|864.2|863.8|863.2|7
1666085100000|2022-10-18 09:25:00|863.9|863.3|864.6|864|866.1|865.2|863.9|862.9|202
1666085400000|2022-10-18 09:30:00|864.9|864.3|863.3|862.7|865.6|865|863.3|862.5|49
1666085700000|2022-10-18 09:35:00|863.2|862.6|863|862.4|863.7|863|862.2|861.6|29
1666086000000|2022-10-18 09:40:00|862.8|862.2|863.4|862.4|863.8|863.2|862.7|862.1|11
1666086300000|2022-10-18 09:45:00|863.2|862.6|862.3|861.7|863.5|862.9|862.3|861.7|10
1666086600000|2022-10-18 09:50:00|862.4|861.8|862.3|861.7|862.4|861.8|861.9|861.3|20
1666086900000|2022-10-18 09:55:00|862.4|861.8|862.8|862.2|863|862.4|862.4|861.7|13
1666087200000|2022-10-18 10:00:00|862.9|862.3|863.7|863.1|863.8|863.2|862.9|862.3|14
1666087500000|2022-10-18 10:05:00|864.2|863.6|863.5|862.9|864.2|863.6|863.3|862.7|53
1666087800000|2022-10-18 10:10:00|863.3|862.7|864.5|863.9|864.8|864.2|863.3|862.7|29
1666088100000|2022-10-18 10:15:00|864.7|864.1|864.7|864.1|864.9|864.3|864.1|863.5|16
1666088400000|2022-10-18 10:20:00|864.6|864|864.2|863.6|864.7|864.1|864.2|863.4|20
1666088700000|2022-10-18 10:25:00|864.4|863.4|864.4|863.8|864.5|863.9|863.9|863.3|13
1666089000000|2022-10-18 10:30:00|864.7|863.7|864.4|863.8|864.7|863.9|864.1|863.2|10
1666089300000|2022-10-18 10:35:00|864.5|863.9|865.4|864.8|865.5|864.9|864.4|863.8|45
1666089600000|2022-10-18 10:40:00|865.5|864.9|864.4|863.8|865.8|865.2|864.3|863.5|27
1666089900000|2022-10-18 10:45:00|864.3|863.7|864.2|863.6|864.4|863.7|863.5|862.9|22
1666090200000|2022-10-18 10:50:00|864.1|863.5|863.2|862.6|864.3|863.7|862.9|862.2|33
1666090500000|2022-10-18 10:55:00|863.4|862.8|863.4|862.8|863.9|863.2|863.1|862.5|17
1666090800000|2022-10-18 11:00:00|863.5|862.9|863.7|863.1|863.9|863.1|862.8|862.2|15
1666091100000|2022-10-18 11:05:00|863.6|863|863.2|862.6|863.9|863.2|863.2|862.6|20
1666091400000|2022-10-18 11:10:00|863.3|862.7|863.7|863.1|864.2|863.6|863.3|862.7|15
1666091700000|2022-10-18 11:15:00|863.6|863|864.3|863.7|864.6|864|863.6|863|12
1666092000000|2022-10-18 11:20:00|864.4|863.8|866|865.4|866|865.4|864.4|863.8|23
1666092300000|2022-10-18 11:25:00|865.7|865.1|863.7|863.1|866.3|865.7|863.6|862.9|96
1666092600000|2022-10-18 11:30:00|863.9|862.9|863.9|863.3|864.1|863.5|863.8|862.9|50
1666092900000|2022-10-18 11:35:00|864|863.4|863.2|862.6|864.2|863.6|862|861.4|183
1666093200000|2022-10-18 11:40:00|863.4|862.4|863.7|863.1|864.2|863.6|863.1|862.4|16
1666093500000|2022-10-18 11:45:00|863.8|863.2|863.9|863.3|864.7|864.1|863.6|862.9|15
1666093800000|2022-10-18 11:50:00|864|863|862.9|862.3|864|863.2|862.9|862.3|4
1666094100000|2022-10-18 11:55:00|862.8|862.2|863.5|862.9|863.7|862.9|862.5|861.9|7
1666094400000|2022-10-18 12:00:00|863.2|862.6|863.7|863.1|863.9|863.2|863.1|862.4|93
1666094700000|2022-10-18 12:05:00|863.8|863.2|864.9|863.9|865|864.4|863.8|863.2|220
1666095000000|2022-10-18 12:10:00|864.8|864.2|864.4|863.8|865.2|864.5|864.2|863.6|153
1666095300000|2022-10-18 12:15:00|864.5|863.9|863.8|863.2|864.5|863.9|863.6|863|30
1666095600000|2022-10-18 12:20:00|863.9|863.3|863|862.4|864.3|863.7|863|862.3|51
1666095900000|2022-10-18 12:25:00|863.3|862.3|864.6|864|865|864.4|863|862.3|65
1666096200000|2022-10-18 12:30:00|864.8|864.2|864.2|863.6|865.8|864.9|864.1|863.3|97
1666096500000|2022-10-18 12:35:00|864.3|863.7|865.7|865.1|866.1|865.5|864.2|863.5|63
1666096800000|2022-10-18 12:40:00|865.5|864.9|867|866.4|867.3|866.4|865.3|864.7|40
1666099800000|2022-10-18 13:30:00|864.5|863.9|860.2|859.6|864.9|864.3|858.3|857.7|1680
1666100100000|2022-10-18 13:35:00|860.4|859.8|860|859.4|862.3|861.7|859.2|858.6|714
1666100400000|2022-10-18 13:40:00|859.9|859.3|856.5|855.9|860.5|859.9|855.8|855.2|1086
1666100700000|2022-10-18 13:45:00|856.8|856.2|853.8|853.2|857.2|856.6|852.6|852|1204
1666101000000|2022-10-18 13:50:00|853.7|853.1|853.3|852.7|855.8|855.2|852.1|851.5|686
1666101300000|2022-10-18 13:55:00|853.5|852.9|855.3|854.7|856.3|855.7|853.5|852.9|375
1666101600000|2022-10-18 14:00:00|855.7|855.1|854.3|853.7|855.7|855.1|853.5|852.9|337
1666101900000|2022-10-18 14:05:00|854.4|853.8|853.6|853|855.4|854.8|853|852.4|392
1666102200000|2022-10-18 14:10:00|853.5|852.9|856.2|855.6|856.2|855.6|852.6|852|366
1666102500000|2022-10-18 14:15:00|856.4|855.8|853.9|853.3|857.4|856.8|852.9|852.3|468
1666102800000|2022-10-18 14:20:00|854|853.4|854|853.4|854.7|854.1|852.9|852.3|419
1666103100000|2022-10-18 14:25:00|854.1|853.5|855.1|854.5|855.4|854.8|853.9|853.3|365
1666103400000|2022-10-18 14:30:00|854.9|854.3|851.2|850.6|855.1|854.5|850.8|850.2|1004
1666103700000|2022-10-18 14:35:00|851.1|850.5|846.8|846.2|851.2|850.6|843.5|842.9|2052
1666104000000|2022-10-18 14:40:00|846.7|846.1|847.9|847.3|848.4|847.8|846.1|845.5|695
1666104300000|2022-10-18 14:45:00|847.7|847.1|851.9|851.3|853.2|852.6|846.9|846.3|897
1666104600000|2022-10-18 14:50:00|851.8|851.2|855.3|854.7|855.4|854.8|851.5|850.9|658
1666104900000|2022-10-18 14:55:00|855.5|854.9|855.8|855.2|856|855.4|853.7|853.1|386
1666105200000|2022-10-18 15:00:00|855.6|855|854.4|853.8|855.6|855|853|852.4|372
1666105500000|2022-10-18 15:05:00|854.3|853.7|854.7|854.1|856.4|855.8|853.3|852.7|386
1666105800000|2022-10-18 15:10:00|854.6|854|854.2|853.6|856.4|855.8|852.5|851.9|373
1666106100000|2022-10-18 15:15:00|853.3|852.7|854.2|853.6|855.3|854.7|853.2|852.6|232
1666106400000|2022-10-18 15:20:00|854.1|853.5|855.2|854.6|855.8|855.2|853.3|852.7|237
1666106700000|2022-10-18 15:25:00|855.1|854.5|854|853.4|855.7|855.1|853.4|852.8|220
1666107000000|2022-10-18 15:30:00|854.1|853.5|856.2|855.6|856.3|855.7|853.6|853|311
1666107300000|2022-10-18 15:35:00|856.1|855.5|857.3|856.7|858|857.4|855.3|854.7|271
1666107600000|2022-10-18 15:40:00|857|856.4|856|855.4|857|856.4|854.9|854.3|223
1666107900000|2022-10-18 15:45:00|855.9|855.3|855.1|854.5|857.8|857.2|854.9|854.3|282
1666108200000|2022-10-18 15:50:00|854.9|854.3|855.8|855.2|856.1|855.5|854.8|854.2|264
1666108500000|2022-10-18 15:55:00|855.9|855.3|856.1|855.5|857.8|857.2|855.8|855.2|198
1666108800000|2022-10-18 16:00:00|856|855.4|855.2|854.6|856.3|855.7|854.7|854.1|292
1666109100000|2022-10-18 16:05:00|855.4|854.8|854.7|854.1|856.2|855.6|854.7|854.1|280
1666109400000|2022-10-18 16:10:00|854.9|854.3|854.9|854.3|855.4|854.8|854.5|853.9|207
1666109700000|2022-10-18 16:15:00|854.8|854.2|854|853.4|855.1|854.5|853.5|852.9|358
1666110000000|2022-10-18 16:20:00|853.9|853.3|854|853.4|854.9|854.3|853.3|852.7|183
1666110300000|2022-10-18 16:25:00|853.8|853.2|852.6|852|854.3|853.7|851.4|850.8|505
1666110600000|2022-10-18 16:30:00|852.7|852.1|852.1|851.5|852.9|852.3|851|850.4|263
1666110900000|2022-10-18 16:35:00|852.2|851.6|852.6|852|852.9|852.3|851.3|850.7|116
1666111200000|2022-10-18 16:40:00|852.7|852.1|852.7|852.1|853.6|853|852.6|852|123
1666111500000|2022-10-18 16:45:00|852.8|852.2|854.1|853.5|854.3|853.7|852.6|852|160
1666111800000|2022-10-18 16:50:00|854|853.4|855.6|855|855.9|855.3|853.9|853.3|275
1666112100000|2022-10-18 16:55:00|855.4|854.8|855.6|855|855.9|855.3|855.2|854.6|108
1666112400000|2022-10-18 17:00:00|855.7|855.1|854.9|854.3|856.4|855.8|854.4|853.8|231
1666112700000|2022-10-18 17:05:00|855|854.4|856.9|856.3|858.3|857.7|854.9|854.3|179
1666113000000|2022-10-18 17:10:00|857.1|856.5|857.6|857|857.9|857.3|857.1|856.5|131
1666113300000|2022-10-18 17:15:00|857.7|857.1|858.1|857.5|859.1|858.5|857.6|857|189
1666113600000|2022-10-18 17:20:00|857.9|857.3|859.4|858.8|859.4|858.8|857.9|857.3|192
1666113900000|2022-10-18 17:25:00|859.3|858.7|860.4|859.8|860.4|859.8|859.3|858.7|169
1666114200000|2022-10-18 17:30:00|860.5|859.9|859.8|859.2|860.6|860|859.4|858.8|255
1666114500000|2022-10-18 17:35:00|859.7|859.1|860.1|859.5|860.1|859.5|858.8|858.2|215
1666114800000|2022-10-18 17:40:00|860.2|859.6|860.5|859.9|861|860.4|859.8|859.2|221
1666115100000|2022-10-18 17:45:00|860.6|860|859.9|859.3|860.6|860|859.7|859.1|205
1666115400000|2022-10-18 17:50:00|859.8|859.2|859.2|858.6|860|859.4|858.9|858.3|142
1666115700000|2022-10-18 17:55:00|859.5|858.9|860.1|859.5|860.7|860.1|859.2|858.6|221
1666116000000|2022-10-18 18:00:00|860.2|859.6|859.7|859.1|860.2|859.6|859.7|859.1|315
1666116300000|2022-10-18 18:05:00|859.6|859|859.2|858.6|859.9|859.3|858.9|858.3|186
1666116600000|2022-10-18 18:10:00|859|858.4|860.3|859.7|860.7|860.1|858.7|858.1|810
1666116900000|2022-10-18 18:15:00|860.4|859.8|861.6|860.6|862.3|861.4|860|859.4|501
1666137600000|2022-10-19 00:00:00|860.2|859.2|862.2|861.6|863.4|862.8|860.1|859.2|197
1666137900000|2022-10-19 00:05:00|862.3|861.7|862.4|861.8|863|862.4|862.1|861.4|49
1666138200000|2022-10-19 00:10:00|862.7|862.1|862.7|862.1|863|862.2|861.5|860.7|42
1666138500000|2022-10-19 00:15:00|862.8|862.2|862.8|862.2|863.5|862.9|862.7|861.9|14
1666138800000|2022-10-19 00:20:00|863|862.4|861.5|860.9|863.1|862.4|861.5|860.9|35
1666139100000|2022-10-19 00:25:00|861|860.4|862.4|861.8|862.5|861.9|860.4|859.7|34
1666139400000|2022-10-19 00:30:00|862.5|861.9|865.1|864.5|865.3|864.6|862.4|861.8|157
1666139700000|2022-10-19 00:35:00|864.8|864.2|864.8|864.2|864.9|864.2|864.3|863.7|19
1666140000000|2022-10-19 00:40:00|864.6|864|865.6|865|866.2|865.5|864.5|863.9|31
1666140300000|2022-10-19 00:45:00|865.4|864.8|865.3|864.7|865.9|865|865|864.2|30
1666140600000|2022-10-19 00:50:00|865.4|864.4|864.4|863.8|865.4|864.4|864.4|863.8|4
1666140900000|2022-10-19 00:55:00|864.3|863.7|865.4|864.8|865.6|864.8|864.3|863.7|18
1666141200000|2022-10-19 01:00:00|865.7|864.7|864.7|864.1|865.9|865.2|864.5|863.8|14
1666141500000|2022-10-19 01:05:00|864.4|863.8|864.8|864.2|864.9|864.3|864.3|863.7|16
1666141800000|2022-10-19 01:10:00|864.6|864|865.3|864.7|866|865.2|864.4|863.8|22
1666142100000|2022-10-19 01:15:00|865.2|864.6|865|864|865.2|864.6|864.5|863.9|7
1666142400000|2022-10-19 01:20:00|865.1|864.1|864.8|864.2|865.2|864.4|864.7|863.9|3
1666142700000|2022-10-19 01:25:00|864.9|863.9|864.8|864.2|865|864.3|864.8|863.9|3
1666143000000|2022-10-19 01:30:00|864.9|864.3|865|864.4|865.5|864.8|864.8|864|11
1666143300000|2022-10-19 01:35:00|865.2|864.2|866.6|866|867|866.4|864.8|864.2|20
1666143600000|2022-10-19 01:40:00|866.5|865.9|865.9|865.3|866.6|866|865.3|864.7|26
1666143900000|2022-10-19 01:45:00|865.7|865.1|865.8|865.2|866.1|865.4|865.1|864.4|17
1666144200000|2022-10-19 01:50:00|865.9|864.9|865.8|865.2|865.9|865.3|865.5|864.7|12
1666144500000|2022-10-19 01:55:00|865.9|865.3|864.9|864.3|865.9|865.3|864.9|864.3|13
1666144800000|2022-10-19 02:00:00|864.8|864.2|865.3|864.7|865.4|864.7|864.5|863.9|27
1666145100000|2022-10-19 02:05:00|865.4|864.8|864.8|864.2|865.4|864.8|864.8|864.2|6
1666145400000|2022-10-19 02:10:00|864.7|864.1|864.4|863.8|864.7|864.1|864.4|863.8|5
1666145700000|2022-10-19 02:15:00|864.8|864.2|864.8|864.2|864.9|864.3|864.3|863.7|19
1666146000000|2022-10-19 02:20:00|865|864.4|865.3|864.7|865.3|864.7|864.9|864.3|7
1666146300000|2022-10-19 02:25:00|865.4|864.8|865.7|865.1|865.7|865.1|865.4|864.8|15
1666146600000|2022-10-19 02:30:00|865.8|865.2|866.3|865.7|866.9|866.3|865.5|864.6|39
1666146900000|2022-10-19 02:35:00|866.4|865.4|866.5|865.9|866.7|865.9|866|865.4|4
1666147200000|2022-10-19 02:40:00|866.7|865.7|867.4|866.8|867.9|867.3|866.4|865.6|11
1666147500000|2022-10-19 02:45:00|867.5|866.9|867.4|866.8|867.8|867.2|866.9|866.1|24
1666147800000|2022-10-19 02:50:00|867.5|866.9|867.2|866.6|867.7|867.1|866.8|866.1|14
1666148100000|2022-10-19 02:55:00|867.3|866.3|867.2|866.2|867.7|866.8|866.7|865.9|8
1666148400000|2022-10-19 03:00:00|867.4|866.4|867.2|866.6|867.6|866.8|866.9|866.1|10
1666148700000|2022-10-19 03:05:00|867.3|866.7|867|866.4|867.7|867.1|866.7|866.1|13
1666149000000|2022-10-19 03:10:00|867.2|866.2|867.3|866.7|867.5|866.7|867|866.2|2
1666149300000|2022-10-19 03:15:00|867.4|866.8|867.3|866.7|867.7|867.1|867.3|866.7|14
1666149600000|2022-10-19 03:20:00|867.4|866.8|867.8|867.2|867.9|867.3|867.3|866.6|19
1666149900000|2022-10-19 03:25:00|867.9|867.3|869.9|869.3|869.9|869.3|867.8|867.2|69
1666150200000|2022-10-19 03:30:00|869.7|869.1|869.1|868.1|869.7|869.1|868.6|867.9|76
1666150500000|2022-10-19 03:35:00|868.9|868.3|869.8|869.2|869.9|869.2|868.8|868.1|48
1666150800000|2022-10-19 03:40:00|869.9|868.9|869.8|869.2|869.9|869.3|869.6|868.9|3
1666151100000|2022-10-19 03:45:00|869.9|869.3|869.6|869|869.9|869.3|869.2|868.6|8
1666151400000|2022-10-19 03:50:00|869.5|868.9|869.2|868.6|869.6|868.9|869.1|868.5|10
1666151700000|2022-10-19 03:55:00|869.3|868.7|869.2|868.6|869.8|869.1|869.2|868.6|14
1666152000000|2022-10-19 04:00:00|869.1|868.5|869.6|869|869.6|869|869.1|868.5|20
1666152600000|2022-10-19 04:10:00|869.9|869.3|869.8|869.2|869.9|869.3|869.7|869.1|8
1666152900000|2022-10-19 04:15:00|869.9|869.3|869.8|869.2|869.9|869.3|869.8|869.2|4
1666153200000|2022-10-19 04:20:00|869.7|869.1|869.7|869.1|869.9|869.3|869.6|869|8
1666153500000|2022-10-19 04:25:00|869.6|869|869.8|869.2|870|869.2|869.3|868.6|5
1666153800000|2022-10-19 04:30:00|869.9|869.3|870.6|870|871.4|870.7|869.9|869.3|26
1666154100000|2022-10-19 04:35:00|870.4|869.8|870.7|870.1|870.9|870.3|870.4|869.8|18
1666154400000|2022-10-19 04:40:00|870.8|870.2|870.8|870.2|871.6|870.9|870.7|870.1|14
1666154700000|2022-10-19 04:45:00|870.9|870.3|870.8|870.2|870.9|870.3|870.8|870.2|1
1666155000000|2022-10-19 04:50:00|870.7|870.1|870.8|870.2|870.8|870.2|870.7|870.1|1
1666155300000|2022-10-19 04:55:00|871.1|870.5|870.6|870|871.1|870.5|870.4|869.8|16
1666155600000|2022-10-19 05:00:00|870.7|870.1|870.8|870.2|871.5|870.7|870.7|869.9|16
1666155900000|2022-10-19 05:05:00|871.1|870.5|870.6|870|871.1|870.5|870.6|870|4
1666156200000|2022-10-19 05:10:00|871.3|870.7|870.8|870.2|871.4|870.7|870.8|870.2|10
1666156500000|2022-10-19 05:15:00|870.7|870.1|870.8|870.2|870.9|870.3|870.6|869.8|2
1666156800000|2022-10-19 05:20:00|870.9|870.3|870.8|870.2|870.9|870.3|870.8|870.2|0
1666157100000|2022-10-19 05:25:00|870.5|869.9|870.6|870|870.8|870.2|870.3|869.6|16
1666157400000|2022-10-19 05:30:00|870.5|869.9|870.8|870.2|870.8|870.2|870.2|869.6|14
1666157700000|2022-10-19 05:35:00|870.9|870.3|870.7|870.1|871.5|870.9|870.7|870.1|11
1666158000000|2022-10-19 05:40:00|870.8|870.2|870.9|870.3|871.2|870.5|870.8|870.1|1
1666158300000|2022-10-19 05:45:00|870.8|870.2|870.8|870.2|871.3|870.7|870.8|870.1|12
1666158600000|2022-10-19 05:50:00|871.4|870.4|871.1|870.5|871.5|870.5|870.8|870.2|9
1666158900000|2022-10-19 05:55:00|871.2|870.2|871.1|870.5|871.4|870.8|870.8|870.1|5
1666159200000|2022-10-19 06:00:00|871.3|870.3|870.8|870.2|871.4|870.5|870.8|870.1|1
1666159500000|2022-10-19 06:05:00|871|870.4|871.4|870.8|871.4|870.8|870.9|870.1|3
1666159800000|2022-10-19 06:10:00|871.3|870.7|870.8|870.2|871.5|870.8|870.8|870.1|16
1666160100000|2022-10-19 06:15:00|871.1|870.1|870.8|870.2|871.6|870.3|870.7|870.1|5
1666160400000|2022-10-19 06:20:00|870.7|870.1|870|869.4|870.8|870.2|870|869.4|10
1666160700000|2022-10-19 06:25:00|869.8|869.2|870.2|869.6|870.3|869.6|869.3|868.6|33
1666161000000|2022-10-19 06:30:00|870|869.2|870.2|869.2|870.2|869.6|869.3|868.7|10
1666161300000|2022-10-19 06:35:00|870|869.4|869.6|869|870.2|869.5|869.3|868.7|8
1666161600000|2022-10-19 06:40:00|869.7|868.7|868.7|868.1|869.7|868.8|868.7|868.1|80
1666161900000|2022-10-19 06:45:00|868.8|868.2|869.5|868.5|869.6|869|868.8|868.2|21
1666162200000|2022-10-19 06:50:00|869.4|868.4|869.2|868.2|869.7|868.9|868.8|868.1|2
1666162500000|2022-10-19 06:55:00|869.1|868.5|868.1|867.5|869.2|868.5|867.7|867.1|37
1666162800000|2022-10-19 07:00:00|868.3|867.7|869|868.4|869.7|869.1|868.3|867.7|34
1666163100000|2022-10-19 07:05:00|869.2|868.6|868.4|867.8|869.6|869|868.2|867.6|25
1666163400000|2022-10-19 07:10:00|868.5|867.9|867.2|866.6|869.1|868.5|867.2|866.6|12
1666163700000|2022-10-19 07:15:00|867.3|866.7|869|868.4|869.2|868.4|867.1|866.5|42
1666164000000|2022-10-19 07:20:00|869.1|868.5|869.2|868.2|869.4|868.8|868.5|867.9|23
1666164300000|2022-10-19 07:25:00|868.9|868.3|868.9|868.3|869.2|868.6|868.8|868.2|5
1666164600000|2022-10-19 07:30:00|868.8|868.2|868.2|867.6|869|868.4|867.6|867|37
1666164900000|2022-10-19 07:35:00|868.3|867.7|868.4|867.4|868.5|867.9|868|867.4|17
1666165200000|2022-10-19 07:40:00|868.5|867.5|866.8|866.2|868.5|867.7|866.8|866.2|84
1666165500000|2022-10-19 07:45:00|867|866.4|865.2|864.6|867.2|866.6|865.1|864.5|64
1666165800000|2022-10-19 07:50:00|865.1|864.5|865.6|865|867.2|866.4|865.1|864.5|66
1666166100000|2022-10-19 07:55:00|865.7|865.1|865.1|864.5|865.9|865.2|864.9|864.2|28
1666166400000|2022-10-19 08:00:00|865.3|864.7|864.4|863.4|865.4|864.7|863.7|863.1|82
1666166700000|2022-10-19 08:05:00|864.1|863.5|863.4|862.8|864.1|863.5|863.1|862.5|53
1666167000000|2022-10-19 08:10:00|863.3|862.7|862.9|862.3|863.3|862.7|862.1|861.5|95
1666167300000|2022-10-19 08:15:00|863|862.4|863.1|862.5|863.5|862.7|862.9|862.3|26
1666167600000|2022-10-19 08:20:00|863|862.4|863.1|862.5|863.3|862.6|862.9|862.3|21
1666167900000|2022-10-19 08:25:00|863|862.4|863.1|862.5|863.1|862.5|862.9|862.3|0
1666168200000|2022-10-19 08:30:00|863.2|862.6|864.7|864.1|864.9|864.3|863.2|862.6|80
1666168500000|2022-10-19 08:35:00|864.6|864|865.7|865.1|865.9|865.3|864.6|864|43
1666168800000|2022-10-19 08:40:00|865.6|865|864.9|864.3|866.2|865.6|864.6|864|41
1666169100000|2022-10-19 08:45:00|865.1|864.5|865.4|864.8|865.5|864.9|864.5|863.9|98
1666169400000|2022-10-19 08:50:00|865.5|864.9|866.6|866|866.6|866|865.1|864.5|62
1666169700000|2022-10-19 08:55:00|866.5|865.9|867.1|866.5|867.9|867.3|866.5|865.9|54
1666170000000|2022-10-19 09:00:00|867|866.4|867.6|867|868.5|867.9|867|866.2|157
1666170300000|2022-10-19 09:05:00|867.4|866.8|867.1|866.5|867.6|866.8|866.9|866.2|6
1666170600000|2022-10-19 09:10:00|867|866.4|867.2|866.6|867.6|866.9|866.8|866.2|7
1666170900000|2022-10-19 09:15:00|867.3|866.7|866.9|866.3|867.7|867.1|866.7|866.1|19
1666171200000|2022-10-19 09:20:00|867.2|866.2|867.4|866.8|867.5|866.9|866.7|866.1|55
1666171500000|2022-10-19 09:25:00|867.5|866.9|867.5|866.9|868.3|867.7|867.2|866.5|26
1666171800000|2022-10-19 09:30:00|867.4|866.8|867.5|866.9|868.1|867.3|867.2|866.4|4
1666172100000|2022-10-19 09:35:00|867.7|867.1|867.9|867.3|868.2|867.4|867.6|866.9|7
1666172400000|2022-10-19 09:40:00|868.2|867.2|868.1|867.5|868.4|867.8|867.7|867|22
1666172700000|2022-10-19 09:45:00|868.2|867.6|867.5|866.9|868.4|867.6|867.4|866.8|13
1666173000000|2022-10-19 09:50:00|867.6|867|867.9|867.3|868.1|867.4|867.5|866.9|4
1666173300000|2022-10-19 09:55:00|867.7|867.1|868.7|868.1|868.9|868.1|867.7|867|70
1666173600000|2022-10-19 10:00:00|868.8|867.8|868.7|867.7|869.3|868.6|868.3|867.6|56
1666173900000|2022-10-19 10:05:00|868.5|867.9|870|869.4|870.3|869.7|868.2|867.6|37
1666174200000|2022-10-19 10:10:00|870.1|869.5|868.2|867.6|870.2|869.6|867.5|866.9|18
1666174500000|2022-10-19 10:15:00|868.3|867.7|868.3|867.7|868.8|868.2|868.1|867.4|17
1666174800000|2022-10-19 10:20:00|868.2|867.6|867.4|866.8|868.6|868|867.1|866.5|61
1666175100000|2022-10-19 10:25:00|867.6|867|867.8|866.8|868.3|867.6|867.4|866.7|21
1666175400000|2022-10-19 10:30:00|867.5|866.9|868.6|868|868.6|868|867.4|866.5|41
1666175700000|2022-10-19 10:35:00|868.5|867.9|868.4|867.8|869.5|868.8|868.4|867.4|29
1666176000000|2022-10-19 10:40:00|868.7|867.7|868.7|868.1|869.2|868.4|867.6|867|31
1666176300000|2022-10-19 10:45:00|868.6|868|869.2|868.6|869.3|868.6|868.4|867.7|17
1666176600000|2022-10-19 10:50:00|869.3|868.7|869|868.4|869.6|869|868.7|868.1|19
1666176900000|2022-10-19 10:55:00|869.1|868.5|868.5|867.9|869.3|868.7|868.5|867.9|30
1666177200000|2022-10-19 11:00:00|868.7|868.1|867.7|867.1|868.7|868.1|867.7|867.1|44
1666177500000|2022-10-19 11:05:00|867.2|866.6|866.5|865.9|867.3|866.7|866.3|865.6|82
1666177800000|2022-10-19 11:10:00|866.7|866.1|865.1|864.5|866.7|866.1|864.3|863.4|135
1666178100000|2022-10-19 11:15:00|865.4|864.4|865.1|864.5|865.7|864.9|864.7|864.1|17
1666178400000|2022-10-19 11:20:00|865.2|864.2|865.2|864.6|865.6|864.8|864.8|864|10
1666178700000|2022-10-19 11:25:00|865.1|864.5|866|865.4|866.3|865.7|865|864.4|23
1666179000000|2022-10-19 11:30:00|865.8|865.2|865.9|865.3|866.2|865.6|865.2|864.6|75
1666179300000|2022-10-19 11:35:00|866.2|865.6|866.7|866.1|867.5|866.9|866|865.4|74
1666179600000|2022-10-19 11:40:00|866.3|865.7|866.2|865.6|866.5|865.9|866|865.4|51
1666179900000|2022-10-19 11:45:00|865.9|865.3|868.7|868.1|868.7|868.1|865.9|865.3|177
1666180200000|2022-10-19 11:50:00|868.8|868.2|867.2|866.6|869.2|868.6|867|866.4|130
1666180500000|2022-10-19 11:55:00|867.1|866.5|866.4|865.8|867.2|866.5|865.8|865.2|112
1666180800000|2022-10-19 12:00:00|866.5|865.9|867|866.4|867.8|867.2|866.3|865.7|67
1666181100000|2022-10-19 12:05:00|867.2|866.2|867|866.4|868.2|867.6|866.9|866.2|57
1666181400000|2022-10-19 12:10:00|867.2|866.2|866.8|866.2|867.5|866.9|866.5|865.9|54
1666181700000|2022-10-19 12:15:00|866.7|866.1|868.2|867.6|868.3|867.6|866.7|865.9|70
1666182000000|2022-10-19 12:20:00|868.1|867.5|868.5|867.9|868.7|868.1|867.3|866.7|48
1666182300000|2022-10-19 12:25:00|868.6|868|869.3|868.7|869.7|869|868.5|867.9|87
1666182600000|2022-10-19 12:30:00|869.1|868.5|867.6|867|869.4|868.7|866.6|866|123
1666182900000|2022-10-19 12:35:00|867.8|866.8|866.6|866|868.2|867.6|866.4|865.6|73
1666183200000|2022-10-19 12:40:00|866.4|865.8|866|865.4|867.6|866.6|865.8|865|167
1666186200000|2022-10-19 13:30:00|865.4|864.8|864.4|863.8|867.4|866.8|862.6|862|1359
1666186500000|2022-10-19 13:35:00|864.5|863.9|866.3|865.7|866.8|866.2|862.7|862.1|594
1666186800000|2022-10-19 13:40:00|866.1|865.5|870.1|869.5|871.1|870.5|866.1|865.5|963
1666187100000|2022-10-19 13:45:00|870.5|869.9|867.9|867.3|872.9|872.3|867.7|867.1|719
1666187400000|2022-10-19 13:50:00|868|867.4|867.9|867.3|868.5|867.9|866.1|865.5|486
1666187700000|2022-10-19 13:55:00|867.8|867.2|860.5|859.9|867.8|867.2|859|858.4|880
1666188000000|2022-10-19 14:00:00|860.4|859.8|859.1|858.5|860.5|859.9|857.5|856.9|822
1666188300000|2022-10-19 14:05:00|859.3|858.7|862.8|862.2|863.2|862.6|859.3|858.7|1143
1666188600000|2022-10-19 14:10:00|863|862.4|863.5|862.9|864|863.4|861.2|860.6|426
1666188900000|2022-10-19 14:15:00|863.6|863|859.6|859|863.7|863.1|859.6|859|575
1666189200000|2022-10-19 14:20:00|859.8|859.2|859.2|858.6|861.9|861.3|858.8|858.2|310
1666189500000|2022-10-19 14:25:00|859|858.4|861.7|861.1|861.8|861.2|857.7|857.1|403
1666189800000|2022-10-19 14:30:00|861.6|861|859.7|859.1|862.1|861.5|858.9|858.3|293
1666190100000|2022-10-19 14:35:00|859.5|858.9|860.4|859.8|860.5|859.9|858.4|857.8|228
1666190400000|2022-10-19 14:40:00|860.3|859.7|858.4|857.8|860.3|859.7|858.2|857.6|262
1666190700000|2022-10-19 14:45:00|858.2|857.6|854.1|853.5|858.9|858.3|853.7|853.1|680
1666191000000|2022-10-19 14:50:00|853.8|853.2|858.3|857.7|858.9|858.3|853.7|853.1|477
1666191300000|2022-10-19 14:55:00|858.4|857.8|856.1|855.5|858.6|858|855.9|855.3|164
1666191600000|2022-10-19 15:00:00|856|855.4|856.2|855.6|857.9|857.3|855.6|855|179
1666191900000|2022-10-19 15:05:00|856.3|855.7|855.5|854.9|856.4|855.8|855.3|854.7|184
1666192200000|2022-10-19 15:10:00|855.6|855|855.4|854.8|856.2|855.6|854.4|853.8|233
1666192500000|2022-10-19 15:15:00|855.6|855|853|852.4|855.6|855|852.3|851.7|242
1666192800000|2022-10-19 15:20:00|852.9|852.3|850.5|849.9|853.3|852.7|850.1|849.5|503
1666193100000|2022-10-19 15:25:00|850.6|850|849.3|848.7|850.8|850.2|849.2|848.6|296
1666193400000|2022-10-19 15:30:00|849.4|848.8|850.1|849.5|850.4|849.8|848.5|847.9|607
1666193700000|2022-10-19 15:35:00|850|849.4|848.5|847.9|850|849.4|848.1|847.5|374
1666194000000|2022-10-19 15:40:00|848.6|848|849.1|848.5|849.6|849|846.6|846|465
1666194300000|2022-10-19 15:45:00|849.2|848.6|851|850.4|851.2|850.6|848.9|848.3|346
1666194600000|2022-10-19 15:50:00|850.9|850.3|852|851.4|852|851.4|849.8|849.2|178
1666194900000|2022-10-19 15:55:00|852.2|851.6|850.4|849.8|852.7|852.1|850.4|849.8|229
1666195200000|2022-10-19 16:00:00|850.5|849.9|849.8|849.2|850.9|850.3|848.9|848.3|160
1666195500000|2022-10-19 16:05:00|849.5|848.9|849.8|849.2|849.8|849.2|848.4|847.8|156
1666195800000|2022-10-19 16:10:00|849.9|849.3|850.1|849.5|851|850.4|848.8|848.2|202
1666196100000|2022-10-19 16:15:00|850.2|849.6|850.7|850.1|851.3|850.7|849.5|848.9|145
1666196400000|2022-10-19 16:20:00|850.6|850|851.1|850.5|851.6|851|849.9|849.3|219
1666196700000|2022-10-19 16:25:00|851.3|850.7|848.3|847.7|851.3|850.7|848.1|847.5|220
1666197000000|2022-10-19 16:30:00|848.4|847.8|849.5|848.9|850.8|850.2|848.3|847.7|201
1666197300000|2022-10-19 16:35:00|849.6|849|848.3|847.7|849.6|849|847.1|846.5|239
1666197600000|2022-10-19 16:40:00|848.5|847.9|850.4|849.8|850.4|849.8|847.6|847|298
1666197900000|2022-10-19 16:45:00|850.3|849.7|848.8|848.2|850.7|850.1|848.1|847.5|195
1666198200000|2022-10-19 16:50:00|849|848.4|848.6|848|850|849.4|848.6|848|127
1666198500000|2022-10-19 16:55:00|848.8|848.2|848.5|847.9|848.9|848.3|848.3|847.7|118
1666198800000|2022-10-19 17:00:00|848.3|847.7|848.1|847.5|849.1|848.5|847.6|847|130
1666199100000|2022-10-19 17:05:00|848.2|847.6|848.8|848.2|848.8|848.2|847.8|847.2|187
1666199400000|2022-10-19 17:10:00|848.7|848.1|849.1|848.5|849.6|849|848.7|848.1|62
1666199700000|2022-10-19 17:15:00|849.2|848.6|849.6|849|849.9|849.3|849|848.4|138
1666200000000|2022-10-19 17:20:00|849.5|848.9|849.3|848.7|850.1|849.5|848.7|848.1|131
1666200300000|2022-10-19 17:25:00|849.4|848.8|849.6|849|849.7|849.1|848.9|848.3|71
1666200600000|2022-10-19 17:30:00|849.8|849.2|850.9|850.3|850.9|850.3|849.6|849|164
1666200900000|2022-10-19 17:35:00|850.8|850.2|849.2|848.6|850.8|850.2|848.8|848.2|319
1666201200000|2022-10-19 17:40:00|849.3|848.7|850.5|849.9|850.5|849.9|848.8|848.2|83
1666201500000|2022-10-19 17:45:00|850.4|849.8|851.3|850.7|851.3|850.7|849.7|849.1|219
1666201800000|2022-10-19 17:50:00|851.4|850.8|851.8|851.2|852.9|852.3|850.7|850.1|343
1666202100000|2022-10-19 17:55:00|852.1|851.5|850.6|850|852.3|851.7|850.6|850|144
1666202400000|2022-10-19 18:00:00|850.8|850.2|851.1|850.5|851.6|851|850.3|849.7|203
1666202700000|2022-10-19 18:05:00|851.3|850.7|851.5|850.9|851.6|851|850.3|849.7|240
1666203000000|2022-10-19 18:10:00|851.6|851|852.5|851.9|853.1|852.5|851|850.4|994
1666203300000|2022-10-19 18:15:00|852.6|852|852.1|851.5|852.6|852|851.9|851.3|540
1666224000000|2022-10-20 00:00:00|854.4|853.8|853.4|852.8|854.5|853.9|853|852.4|148
1666224300000|2022-10-20 00:05:00|853.3|852.7|853.4|852.8|853.7|853.1|853|852.4|18
1666224600000|2022-10-20 00:10:00|853.5|852.9|853.7|853.1|853.8|853.1|852.1|851.5|77
1666224900000|2022-10-20 00:15:00|853.8|853.2|854|853.4|854.5|853.9|853.6|852.7|35
1666225200000|2022-10-20 00:20:00|854.1|853.5|854.1|853.5|854.3|853.6|853.9|853.2|17
1666225500000|2022-10-20 00:25:00|854.2|853.6|853|852|854.9|854|852.7|851.9|47
1666225800000|2022-10-20 00:30:00|852.7|852.1|852.3|851.3|853.3|852.6|851.8|850.8|41
1666226100000|2022-10-20 00:35:00|852.6|851.1|852.4|851.8|853.1|852.3|852.3|851.1|24
1666226400000|2022-10-20 00:40:00|852.3|851.7|850.9|850.3|852.5|851.9|850.9|850.3|48
1666226700000|2022-10-20 00:45:00|850.8|850.2|850.7|850.1|851.5|850.8|850.5|849.9|15
1666227000000|2022-10-20 00:50:00|850.6|850|850.8|850.2|851.3|850.5|850.6|849.9|213
1666227300000|2022-10-20 00:55:00|851.1|850.1|850.8|850.2|851.2|850.4|850.6|850|5
1666227600000|2022-10-20 01:00:00|850.6|850|849.7|849.1|850.6|850|849.3|848.6|72
1666227900000|2022-10-20 01:05:00|849.8|849.2|850.3|849.3|850.8|850|849.8|849.1|8
1666228200000|2022-10-20 01:10:00|850.6|849.6|850.6|849.6|851.1|850.2|850|849.3|5
1666228500000|2022-10-20 01:15:00|850.3|849.7|850.8|850.2|850.9|850.2|849.5|848.8|12
1666228800000|2022-10-20 01:20:00|850.5|849.9|851.1|850.1|851.2|850.5|850.4|849.8|10
1666229100000|2022-10-20 01:25:00|850.8|850.2|850.5|849.9|851.2|850.6|850.5|849.7|10
1666229400000|2022-10-20 01:30:00|850.4|849.8|849.1|848.5|850.9|850|849.1|848.5|21
1666229700000|2022-10-20 01:35:00|849.3|848.7|850.1|849.5|850.3|849.5|849.3|848.7|10
1666230000000|2022-10-20 01:40:00|850.4|849.8|850.4|849.4|850.4|849.8|849.8|849.2|6
1666230300000|2022-10-20 01:45:00|850.3|849.7|850.3|849.7|850.4|849.8|849.8|849|3
1666230600000|2022-10-20 01:50:00|850.4|849.8|849.7|849.1|850.7|850.1|849.4|848.8|19
1666230900000|2022-10-20 01:55:00|849.8|849.2|849.8|849.2|850.1|849.4|849.8|849|3
1666231200000|2022-10-20 02:00:00|850.1|849.1|849.4|848.8|850.1|849.4|849.2|848.5|13
1666231500000|2022-10-20 02:05:00|849.3|848.7|849.4|848.8|849.6|848.9|849.2|848.5|20
1666231800000|2022-10-20 02:10:00|849.7|849.1|849.7|849.1|850|849.4|849.3|848.7|13
1666232100000|2022-10-20 02:15:00|849.5|848.9|850|849.4|850.4|849.7|849.3|848.5|13
1666232400000|2022-10-20 02:20:00|849.8|849.2|850.4|849.8|850.4|849.8|849.8|849.2|11
1666232700000|2022-10-20 02:25:00|850.3|849.7|849.5|848.5|850.3|849.7|849.5|848.5|13
1666233000000|2022-10-20 02:30:00|849.3|848.7|849.2|848.6|849.7|849.1|849.2|848.5|15
1666233300000|2022-10-20 02:35:00|849.6|848.9|849.2|848.6|849.6|848.9|849.2|848.5|22
1666233600000|2022-10-20 02:40:00|849.4|848.8|849.5|848.5|849.9|849.3|849.2|848.5|17
1666233900000|2022-10-20 02:45:00|849.4|848.8|849.5|848.9|849.9|849.2|849.2|848.5|15
1666234200000|2022-10-20 02:50:00|849.6|848.6|849.9|849.3|849.9|849.3|849.5|848.6|10
1666234500000|2022-10-20 02:55:00|849.8|849.2|849.7|848.7|849.8|849.2|849.3|848.6|13
1666234800000|2022-10-20 03:00:00|849.6|848.6|849.5|848.9|849.8|849.2|849.3|848.5|10
1666235100000|2022-10-20 03:05:00|849.7|848.7|849.2|848.6|850|849.2|849.2|848.6|14
1666235400000|2022-10-20 03:10:00|849.6|849|849.3|848.7|849.8|849.2|849.3|848.6|9
1666235700000|2022-10-20 03:15:00|849.9|848.9|849.5|848.9|849.9|849.2|849.5|848.7|5
1666236000000|2022-10-20 03:20:00|849.7|849.1|850.5|849.9|850.7|849.9|849.7|849.1|4
1666236300000|2022-10-20 03:25:00|850.7|850.1|850.5|849.9|850.7|850.1|850.5|849.6|2
1666236600000|2022-10-20 03:30:00|850.3|849.7|850.4|849.8|851.1|850.5|850.3|849.7|16
1666236900000|2022-10-20 03:35:00|850.3|849.7|849.3|848.7|850.4|849.8|849.2|848.6|28
1666237200000|2022-10-20 03:40:00|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|2
1666237500000|2022-10-20 03:45:00|849.3|848.7|849.5|848.9|849.9|849.2|849.3|848.7|11
1666237800000|2022-10-20 03:50:00|849.7|849.1|849.5|848.9|850|849.4|849.5|848.9|2
1666238100000|2022-10-20 03:55:00|849.6|849|849.7|848.7|849.9|849.3|849.5|848.7|6
1666238400000|2022-10-20 04:00:00|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|4
1666238700000|2022-10-20 04:05:00|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|0
1666239000000|2022-10-20 04:10:00|849.4|848.8|850|849.4|850.4|849.4|849.4|848.7|5
1666239300000|2022-10-20 04:15:00|850.4|849.7|850.9|849.9|850.9|850.2|849.8|849.1|21
1666239600000|2022-10-20 04:20:00|851.1|850.1|851.5|850.9|851.9|851.2|851|850|14
1666239900000|2022-10-20 04:25:00|851.6|851|851.3|850.7|851.6|851|850.8|850|18
1666240200000|2022-10-20 04:30:00|851|850.4|850.5|849.9|851.3|850.7|850.5|849.6|4
1666240500000|2022-10-20 04:35:00|850.9|849.7|850.5|849.9|850.9|849.9|850.5|849.6|1
1666240800000|2022-10-20 04:40:00|850.7|849.7|850.6|850|851.1|850.1|850.4|849.4|4
1666241100000|2022-10-20 04:45:00|850.9|849.9|851.6|851|851.6|851|850.9|849.7|2
1666241400000|2022-10-20 04:50:00|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|2
1666241700000|2022-10-20 04:55:00|852.2|851.6|852.1|851.5|852.9|852.3|851.8|851.1|35
1666242000000|2022-10-20 05:00:00|852.2|851.6|852.3|851.7|852.7|851.9|852.1|851.4|40
1666242300000|2022-10-20 05:05:00|852.4|851.8|853.8|853.2|854.1|853.5|852.4|851.8|16
1666242600000|2022-10-20 05:10:00|853.7|853.1|853.7|853.1|853.8|853.2|853|852.3|11
1666242900000|2022-10-20 05:15:00|853.6|853|854.5|853.9|854.5|853.9|853.3|852.7|17
1666243200000|2022-10-20 05:20:00|854.6|854|853.1|852.5|854.7|854.1|853.1|852.4|34
1666243500000|2022-10-20 05:25:00|852.9|852.3|853.9|852.9|854|853.1|852.9|852.3|6
1666243800000|2022-10-20 05:30:00|854|853|853.4|852.8|854.5|853.6|853.2|852.6|8
1666244100000|2022-10-20 05:35:00|853.6|853|852.6|852|853.7|853|852.3|851.7|12
1666244400000|2022-10-20 05:40:00|852.7|852.1|852.8|852.2|852.9|852.3|852.7|852.1|10
1666244700000|2022-10-20 05:45:00|852.7|852.1|851.9|851.3|852.7|852.1|851.9|851.3|5
1666245000000|2022-10-20 05:50:00|852.6|852|851.9|851.3|852.7|852.1|851.8|851.1|16
1666245300000|2022-10-20 05:55:00|852.2|851.6|851.4|850.8|852.2|851.6|851.4|850.8|12
1666245600000|2022-10-20 06:00:00|851.6|851|850.6|850|851.6|851|850.6|849.9|17
1666245900000|2022-10-20 06:05:00|850.7|850.1|850.4|849.8|850.9|850.2|850.1|849.5|11
1666246200000|2022-10-20 06:10:00|850.5|849.9|850.9|849.9|851|850.3|849.8|849.2|17
1666246500000|2022-10-20 06:15:00|850.8|849.8|850.3|849.7|851|850.2|850.3|849.7|9
1666246800000|2022-10-20 06:20:00|850.2|849.6|849.6|849|850.2|849.6|849.6|849|4
1666247100000|2022-10-20 06:25:00|849.4|848.8|849.6|849|850.2|849.5|849.2|848.6|13
1666247400000|2022-10-20 06:30:00|849.5|848.9|849.2|848.6|849.7|849.1|849.2|848.6|25
1666247700000|2022-10-20 06:35:00|849.3|848.7|848.8|848.2|849.3|848.7|848.3|847.7|24
1666248000000|2022-10-20 06:40:00|848.9|848.3|848.9|848.3|849.5|848.9|848.8|848.2|8
1666248300000|2022-10-20 06:45:00|848.8|848.2|849.4|848.8|849.7|849|848.8|848.2|10
1666248600000|2022-10-20 06:50:00|849.3|848.7|849|848|849.5|848.7|848.7|847.9|6
1666248900000|2022-10-20 06:55:00|848.8|848.2|849.6|849|850|849.3|848.8|848|19
1666249200000|2022-10-20 07:00:00|849.4|848.8|849.4|848.8|850.6|850|849.1|848.3|57
1666249500000|2022-10-20 07:05:00|849.3|848.7|849.1|848.5|849.5|848.7|848.1|847.4|21
1666249800000|2022-10-20 07:10:00|849.2|848.6|849.2|848.6|849.6|848.9|848.2|847.4|19
1666250100000|2022-10-20 07:15:00|849.4|848.8|850.9|850.3|850.9|850.3|849|848.1|78
1666250400000|2022-10-20 07:20:00|850.7|850.1|851.9|851.3|852.1|851.3|850.7|850.1|84
1666250700000|2022-10-20 07:25:00|852.2|851.6|853.9|853.3|854.3|853.5|852.2|851.6|36
1666251000000|2022-10-20 07:30:00|853.6|853|857.1|856.5|857.6|856.9|853.6|853|233
1666251300000|2022-10-20 07:35:00|856.9|856.3|855.9|855.3|857.2|856.5|855.9|855.1|78
1666251600000|2022-10-20 07:40:00|856|855.4|856.8|856.2|857|856.4|856|855.2|72
1666251900000|2022-10-20 07:45:00|856.6|856|855.8|855.2|857|856.3|855.8|855.1|61
1666252200000|2022-10-20 07:50:00|855.9|855.3|857.8|857.2|858.4|857.5|855.9|855.3|41
1666252500000|2022-10-20 07:55:00|857.7|857.1|858|856.5|858.5|857.7|857.5|856.5|16
1666252800000|2022-10-20 08:00:00|858.1|856.6|857.8|857.2|858.8|857.7|857.6|856.5|33
1666253100000|2022-10-20 08:05:00|858|857|857.8|857.2|858.7|858.1|857.7|857|66
1666253400000|2022-10-20 08:10:00|857.7|857.1|856.6|856|857.9|857.1|856.4|855.7|11
1666253700000|2022-10-20 08:15:00|856.7|856.1|855.9|855.3|857.4|856.8|855.9|855.2|21
1666254000000|2022-10-20 08:20:00|855.8|855.2|856.6|856|856.7|856.1|855.4|854.7|31
1666254300000|2022-10-20 08:25:00|855.9|855.3|855.2|854.6|856.1|855.5|854.7|854.1|42
1666254600000|2022-10-20 08:30:00|855.1|854.5|854.9|854.3|855.4|854.8|854.6|853.7|12
1666254900000|2022-10-20 08:35:00|855.2|854.2|855.2|854.6|855.4|854.7|854.6|854|8
1666255200000|2022-10-20 08:40:00|855.1|854.5|855|854.4|855.6|854.7|855|854.3|14
1666255500000|2022-10-20 08:45:00|855.2|854.6|856.3|855.7|856.7|856.1|854.7|854|38
1666255800000|2022-10-20 08:50:00|856.6|855.6|856.8|856.2|856.9|856.2|856.3|855.6|8
1666256100000|2022-10-20 08:55:00|856.7|856.1|856.8|856.2|857|856.4|855.9|855.2|25
1666256400000|2022-10-20 09:00:00|857|856.4|857.2|856.6|857.6|856.7|856.4|855.8|15
1666256700000|2022-10-20 09:05:00|857.1|856.5|856.8|856.2|857.4|856.6|856.2|855.6|14
1666257000000|2022-10-20 09:10:00|856.7|856.1|856.5|855.5|856.9|856.2|856.2|855.4|3
1666257300000|2022-10-20 09:15:00|856.3|855.7|857.4|856.8|857.7|856.9|856.2|855.4|28
1666257600000|2022-10-20 09:20:00|857.7|856.7|858.4|857.8|858.5|857.8|857.4|856.7|29
1666257900000|2022-10-20 09:25:00|857.9|857.3|858.2|857.2|858.4|857.6|857.4|856.8|32
1666258200000|2022-10-20 09:30:00|858.3|857.6|862.4|861.8|862.5|861.8|858.2|857.4|374
1666258500000|2022-10-20 09:35:00|862.5|861.9|861.3|860.7|862.6|861.9|860.9|860|55
1666258800000|2022-10-20 09:40:00|861.1|860.5|860|859.4|861.4|860.8|859.9|859.3|33
1666259100000|2022-10-20 09:45:00|860.1|859.5|862.4|861.8|862.5|861.8|859.8|859.2|44
1666259400000|2022-10-20 09:50:00|862.6|862|861.6|861|862.6|862|861.6|860.6|65
1666259700000|2022-10-20 09:55:00|862.1|861.5|861.6|861|862.2|861.6|861.4|860.7|22
1666260000000|2022-10-20 10:00:00|861.7|861.1|861|860.4|861.7|861.1|860.8|860.2|36
1666260300000|2022-10-20 10:05:00|860.9|860.3|861.6|861|862.2|861.6|860.9|860.3|21
1666260600000|2022-10-20 10:10:00|861.7|861.1|862|861.4|862.1|861.5|861.3|860.7|23
1666260900000|2022-10-20 10:15:00|861.9|861.3|861.9|860.9|862.2|861.5|861.8|860.8|24
1666261200000|2022-10-20 10:20:00|861.8|860.8|862.3|861.7|862.5|861.9|861.6|860.7|22
1666261500000|2022-10-20 10:25:00|862.5|861.5|861.9|860.9|862.7|862.1|861.6|860.9|34
1666261800000|2022-10-20 10:30:00|861.6|861|860.8|860.2|861.6|861|860.7|860|19
1666262100000|2022-10-20 10:35:00|860.9|860.3|861.4|860.8|861.7|861|860.9|860.3|7
1666262400000|2022-10-20 10:40:00|861.7|860.7|863.2|862.6|863.7|863.1|861.7|860.7|56
1666262700000|2022-10-20 10:45:00|863.4|862.4|863.4|862.4|863.7|863|862.9|862.1|11
1666263000000|2022-10-20 10:50:00|863.7|862.7|864.1|863.5|864.1|863.5|863.5|862.7|142
1666263300000|2022-10-20 10:55:00|864.3|863.7|864.5|863.9|864.6|864|864|863.4|92
1666263600000|2022-10-20 11:00:00|864.9|864.1|865|864.4|866.6|865.7|864.6|864|153
1666263900000|2022-10-20 11:05:00|865.1|864.5|865|864.4|865.1|864.5|863.7|863.1|78
1666264200000|2022-10-20 11:10:00|864.8|864.2|863.8|863.2|865.3|864.4|863.8|863|68
1666264500000|2022-10-20 11:15:00|864|863.4|864.1|863.1|864.6|863.9|863.9|863.1|19
1666264800000|2022-10-20 11:20:00|864|863.4|863.7|863.1|864.1|863.4|863.5|862.9|22
1666265100000|2022-10-20 11:25:00|863.5|862.9|861.8|860.8|863.5|862.9|861.3|860.4|65
1666265400000|2022-10-20 11:30:00|861.6|861|862.1|861.5|862.6|861.8|860.4|859.7|67
1666265700000|2022-10-20 11:35:00|862.4|861.8|862|861.4|863.1|862.1|862|861.3|16
1666266000000|2022-10-20 11:40:00|861.7|861.1|861.2|860.6|862|861.4|861.1|860.3|15
1666266300000|2022-10-20 11:45:00|861.4|860.8|860.3|859.3|861.9|861.3|859.6|859|47
1666266600000|2022-10-20 11:50:00|860.1|859.5|860.4|859.8|860.9|860.3|859.7|859|27
1666266900000|2022-10-20 11:55:00|860.5|859.5|860.6|860|861.4|860.7|860.4|859.5|21
1666267200000|2022-10-20 12:00:00|860.5|859.9|861.1|860.1|861.4|860.7|860.5|859.9|50
1666267500000|2022-10-20 12:05:00|861|860.4|858.7|858.1|861.3|860.4|858.6|857.9|182
1666267800000|2022-10-20 12:10:00|858.8|858.2|859.1|858.5|859.8|859.1|858.8|858.2|81
1666268100000|2022-10-20 12:15:00|859|858.4|859|858.4|859.7|859.1|859|858.4|14
1666268400000|2022-10-20 12:20:00|859.1|858.5|859.7|859.1|860.2|859.6|859.1|858.4|26
1666268700000|2022-10-20 12:25:00|859.9|859.3|860.9|859.4|860.9|860|859.6|858.6|51
1666269000000|2022-10-20 12:30:00|861|859.5|859.1|858.5|861.1|860.1|859.1|858.5|107
1666269300000|2022-10-20 12:35:00|859.2|858.6|857.9|857.3|859.2|858.6|856.1|855.5|157
1666269600000|2022-10-20 12:40:00|858|857.4|859.8|859.2|860.7|859.8|857.7|856.8|76
1666272600000|2022-10-20 13:30:00|859|858.4|857.5|856.9|859.5|858.9|854.8|854.2|1107
1666272900000|2022-10-20 13:35:00|857.6|857|854.8|854.2|858.7|858.1|854.8|854.2|573
1666273200000|2022-10-20 13:40:00|854.7|854.1|852.9|852.3|855.4|854.8|852.5|851.9|705
1666273500000|2022-10-20 13:45:00|852.7|852.1|854.2|853.6|855.6|855|852.4|851.8|648
1666273800000|2022-10-20 13:50:00|854.3|853.7|854.6|854|855.4|854.8|853.1|852.5|382
1666274100000|2022-10-20 13:55:00|854.8|854.2|854.1|853.5|855|854.4|853.5|852.9|228
1666274400000|2022-10-20 14:00:00|853.9|853.3|853.2|852.6|854.4|853.8|851.8|851.2|388
1666274700000|2022-10-20 14:05:00|853.1|852.5|853.2|852.6|853.4|852.8|851.4|850.8|645
1666275000000|2022-10-20 14:10:00|853.1|852.5|851.5|850.9|853.3|852.7|851|850.4|579
1666275300000|2022-10-20 14:15:00|851.4|850.8|852.2|851.6|852.3|851.7|850.8|850.2|259
1666275600000|2022-10-20 14:20:00|852.1|851.5|853.7|853.1|854.2|853.6|851.6|851|317
1666275900000|2022-10-20 14:25:00|853.8|853.2|854.2|853.6|854.3|853.7|853.1|852.5|250
1666276200000|2022-10-20 14:30:00|854.3|853.7|854.7|854.1|854.7|854.1|852.9|852.3|248
1666276500000|2022-10-20 14:35:00|854.8|854.2|858.1|857.5|858.5|857.9|854.8|854.2|721
1666276800000|2022-10-20 14:40:00|858|857.4|856.3|855.7|858.5|857.9|855.1|854.5|499
1666277100000|2022-10-20 14:45:00|856.4|855.8|858.9|858.3|859.5|858.9|856.1|855.5|256
1666277400000|2022-10-20 14:50:00|858.7|858.1|859.1|858.5|860.1|859.5|857.7|857.1|328
1666277700000|2022-10-20 14:55:00|859.2|858.6|858.9|858.3|859.7|859.1|857.6|857|140
1666278000000|2022-10-20 15:00:00|858.8|858.2|856.4|855.8|859.2|858.6|856|855.4|259
1666278300000|2022-10-20 15:05:00|856.6|856|858.1|857.5|858.2|857.6|855.7|855.1|176
1666278600000|2022-10-20 15:10:00|858.2|857.6|860.4|859.8|860.9|860.3|858|857.4|200
1666278900000|2022-10-20 15:15:00|860.5|859.9|861.8|861.2|863.5|862.9|859.9|859.3|432
1666279200000|2022-10-20 15:20:00|861.9|861.3|861|860.4|862.4|861.8|860|859.4|315
1666279500000|2022-10-20 15:25:00|860.9|860.3|859.5|858.9|861.1|860.5|858.9|858.3|232
1666279800000|2022-10-20 15:30:00|859.6|859|859.4|858.8|860.4|859.8|858.9|858.3|165
1666280100000|2022-10-20 15:35:00|859.5|858.9|860.4|859.8|860.4|859.8|858.8|858.2|118
1666280400000|2022-10-20 15:40:00|860.7|860.1|861.9|861.3|861.9|861.3|859.6|859|316
1666280700000|2022-10-20 15:45:00|862|861.4|859.2|858.6|862.2|861.6|859.2|858.6|198
1666281000000|2022-10-20 15:50:00|859.4|858.8|860.9|860.3|860.9|860.3|859.4|858.8|136
1666281300000|2022-10-20 15:55:00|860.8|860.2|859.4|858.8|861.5|860.9|859|858.4|160
1666281600000|2022-10-20 16:00:00|859.5|858.9|857.9|857.3|859.7|859.1|857.5|856.9|244
1666281900000|2022-10-20 16:05:00|858.2|857.6|856.8|856.2|858.4|857.8|856.2|855.6|389
1666282200000|2022-10-20 16:10:00|856.7|856.1|858.1|857.5|858.5|857.9|856.6|856|100
1666282500000|2022-10-20 16:15:00|858|857.4|858.1|857.5|858.3|857.7|857.5|856.9|108
1666282800000|2022-10-20 16:20:00|857.8|857.2|857.8|857.2|857.9|857.3|857.1|856.5|120
1666283100000|2022-10-20 16:25:00|857.7|857.1|859|858.4|859.4|858.8|856.6|856|340
1666283400000|2022-10-20 16:30:00|858.8|858.2|857.6|857|859.1|858.5|857.6|857|108
1666283700000|2022-10-20 16:35:00|858.1|857.5|859.3|858.7|859.6|859|858.1|857.5|181
1666284000000|2022-10-20 16:40:00|859.5|858.9|859.4|858.8|860.3|859.7|859.1|858.5|95
1666284300000|2022-10-20 16:45:00|859.5|858.9|858.8|858.2|859.8|859.2|858.3|857.7|135
1666284600000|2022-10-20 16:50:00|858.7|858.1|860|859.4|860.1|859.5|858.6|858|73
1666284900000|2022-10-20 16:55:00|859.8|859.2|859.4|858.8|859.8|859.2|859|858.4|91
1666285200000|2022-10-20 17:00:00|859.1|858.5|861.1|860.5|861.8|861.2|858.9|858.3|193
1666285500000|2022-10-20 17:05:00|861|860.4|860.2|859.6|861|860.4|860.1|859.5|81
1666285800000|2022-10-20 17:10:00|860.3|859.7|861.7|861.1|863.8|863.2|860.1|859.5|457
1666286100000|2022-10-20 17:15:00|861.8|861.2|861.9|861.3|862.3|861.7|860.8|860.2|144
1666286400000|2022-10-20 17:20:00|861.8|861.2|862.1|861.5|862.1|861.5|861.6|861|93
1666286700000|2022-10-20 17:25:00|862.3|861.7|862.6|862|863.3|862.7|862.3|861.7|135
1666287000000|2022-10-20 17:30:00|862.7|862.1|863.2|862.6|863.8|863.2|862.7|862.1|193
1666287300000|2022-10-20 17:35:00|863.1|862.5|862.4|861.8|863.1|862.5|862.1|861.5|135
1666287600000|2022-10-20 17:40:00|862.3|861.7|861.7|861.1|862.3|861.7|861.6|861|105
1666287900000|2022-10-20 17:45:00|861.4|860.8|862.7|862.1|862.9|862.3|861.4|860.8|109
1666288200000|2022-10-20 17:50:00|862.8|862.2|863.1|862.5|863.1|862.5|862|861.4|137
1666288500000|2022-10-20 17:55:00|863.2|862.6|863.2|862.6|863.7|863.1|862|861.4|213
1666288800000|2022-10-20 18:00:00|863.4|862.8|860.3|859.7|863.5|862.9|860.2|859.6|309
1666289100000|2022-10-20 18:05:00|860.6|860|860.8|860.2|861.2|860.6|859.8|859.2|298
1666289400000|2022-10-20 18:10:00|860.9|860.3|860.9|860.3|862|861.4|860|859.4|1307
1666289700000|2022-10-20 18:15:00|860.8|860.2|862.3|861.3|862.4|861.3|860.3|859.7|1091
1666310400000|2022-10-21 00:00:00|862.7|861.2|860.8|860.2|862.8|862.2|860.4|859.8|100
1666310700000|2022-10-21 00:05:00|860.5|859.8|860.8|860.2|861|860.4|860.5|859.5|8
1666311000000|2022-10-21 00:10:00|861|860.4|860.8|860.2|861.1|860.4|860.7|860.1|6
1666311300000|2022-10-21 00:15:00|861|860.4|859.8|859.2|861.1|860.4|859.5|858.8|45
1666311600000|2022-10-21 00:20:00|859.7|859.1|859.3|858.7|859.9|859.2|859|858.3|18
1666311900000|2022-10-21 00:25:00|859.5|858.5|859.3|858.7|860.1|859.5|859.3|858.5|18
1666312200000|2022-10-21 00:30:00|859.1|858.5|858.6|858|859.1|858.5|858.4|857.8|8
1666312500000|2022-10-21 00:35:00|858.9|858.3|859.5|858.5|859.6|858.8|857.9|857.3|40
1666312800000|2022-10-21 00:40:00|859.6|858.6|857.5|856.5|859.6|858.9|857.4|856.5|28
1666313100000|2022-10-21 00:45:00|857.6|856.6|857.8|857.2|857.8|857.2|857.3|856.5|5
1666313400000|2022-10-21 00:50:00|857.6|857|857.6|857|858.3|857.7|857.6|857|44
1666313700000|2022-10-21 00:55:00|857.5|856.9|858.3|857.3|858.4|857.7|857.1|856.5|23
1666314000000|2022-10-21 01:00:00|858.2|857.7|857.8|857.2|858.5|857.9|857.4|856.8|24
1666314300000|2022-10-21 01:05:00|857.6|857|857.1|856.5|857.9|857.2|857.1|856.5|4
1666314600000|2022-10-21 01:10:00|857.3|856.7|857.5|856.9|857.9|857.2|857.1|856.5|9
1666314900000|2022-10-21 01:15:00|857.6|857|858.2|857.6|858.4|857.8|857.6|857|40
1666315200000|2022-10-21 01:20:00|858.3|857.7|857.5|856.9|858.3|857.7|857.5|856.8|6
1666315500000|2022-10-21 01:25:00|857.4|856.8|857.8|856.8|857.9|857.2|857.4|856.7|14
1666315800000|2022-10-21 01:30:00|857.6|857|857.3|856.7|857.9|857.3|857.3|856.7|6
1666316100000|2022-10-21 01:35:00|857.4|856.8|858.3|857.7|858.4|857.8|857.4|856.8|11
1666316400000|2022-10-21 01:40:00|858.4|857.8|858.6|857.6|858.8|858|858|857.3|6
1666316700000|2022-10-21 01:45:00|858.4|857.8|858.3|857.3|858.7|857.9|858|857.3|1
1666317000000|2022-10-21 01:50:00|858|857.4|858|857.4|858.4|857.6|857.7|856.8|3
1666317300000|2022-10-21 01:55:00|858.1|857.5|858.9|858.3|858.9|858.3|857.8|857|10
1666317600000|2022-10-21 02:00:00|858.8|857.9|857.9|857.3|858.8|858.2|857.9|857.3|10
1666317900000|2022-10-21 02:05:00|857.8|857.2|858|857.4|858.5|857.9|857.6|857|11
1666318200000|2022-10-21 02:10:00|858.2|857.6|857.9|857.3|858.4|857.8|857.9|857.3|5
1666318500000|2022-10-21 02:15:00|858|857.4|858.2|857.6|858.2|857.6|858|857.4|1
1666318800000|2022-10-21 02:20:00|858.1|857.5|858.3|857.7|858.4|857.8|858|857.4|5
1666319100000|2022-10-21 02:25:00|858.4|857.8|858.5|857.9|858.8|858|858.3|857.7|1
1666319400000|2022-10-21 02:30:00|858.3|857.7|858.7|857.7|859|858.4|858.2|857.5|14
1666319700000|2022-10-21 02:35:00|858.5|857.9|858.4|857.8|858.7|857.9|858.2|857.6|4
1666320000000|2022-10-21 02:40:00|858.3|857.7|858.4|857.8|858.4|857.8|858|857.4|9
1666320300000|2022-10-21 02:45:00|858.9|857.9|858.8|858.2|858.9|858.2|858.7|857.9|2
1666320600000|2022-10-21 02:50:00|859|858|859.3|858.7|859.3|858.7|859|858|0
1666320900000|2022-10-21 02:55:00|859.6|859|860.3|859.7|860.4|859.8|859|858.3|21
1666321200000|2022-10-21 03:00:00|860.2|859.6|860.4|859.4|860.4|859.7|859.9|859.2|4
1666321500000|2022-10-21 03:05:00|860.3|859.7|859.9|859.3|860.4|859.8|859.9|859.3|18
1666321800000|2022-10-21 03:10:00|860|859.4|859.9|858.9|860.3|859.7|859.4|858.8|10
1666322100000|2022-10-21 03:15:00|859.5|858.7|859.4|858.8|859.7|858.8|859.3|858.6|6
1666322400000|2022-10-21 03:20:00|859.3|858.7|859.1|858.1|859.3|858.7|858.5|857.9|4
1666322700000|2022-10-21 03:25:00|859|858.4|859.3|858.7|859.3|858.7|859|858.4|0
1666323000000|2022-10-21 03:30:00|858.9|858.3|859|858.4|859.4|858.4|858.8|858.1|4
1666323300000|2022-10-21 03:35:00|859.3|858.3|859|858.4|859.4|858.4|859|858.3|0
1666323600000|2022-10-21 03:40:00|858.9|857.9|858.5|857.9|858.9|858.1|858.5|857.9|1
1666323900000|2022-10-21 03:45:00|858.6|858|859|858.4|859.4|858.7|858.6|858|3
1666324200000|2022-10-21 03:50:00|859.1|858.5|859.3|858.7|859.4|858.7|859|858.3|1
1666324500000|2022-10-21 03:55:00|859|858.4|859.4|858.4|859.4|858.6|858.9|858.1|3
1666324800000|2022-10-21 04:00:00|859|858.7|858.8|858.2|859.4|858.7|858.7|858.1|0
1666325100000|2022-10-21 04:05:00|858.7|858.1|858.5|857.9|858.8|858.1|858.2|857.5|3
1666325400000|2022-10-21 04:10:00|858.7|858.1|858.9|857.9|858.9|858.1|858.5|857.8|1
1666325700000|2022-10-21 04:15:00|858.6|858|858.5|857.9|859|858.4|857.7|857.1|26
1666326000000|2022-10-21 04:20:00|858.8|857.8|858.7|858.1|859.4|858.4|858.4|857.8|11
1666326300000|2022-10-21 04:25:00|858.6|858|859|858.4|859.3|858.7|858.2|857.6|7
1666326600000|2022-10-21 04:30:00|859.4|858.5|859.8|859.2|860.2|859.2|858.9|858.3|7
1666326900000|2022-10-21 04:35:00|859.5|858.9|860|859.4|860.2|859.4|859.4|858.8|8
1666327200000|2022-10-21 04:40:00|860.2|859.2|860.1|859.5|860.2|859.6|860|859.2|0
1666327500000|2022-10-21 04:45:00|859.7|859.1|859.8|859.2|860.2|859.5|859.7|859.1|9
1666327800000|2022-10-21 04:50:00|859.7|859.1|859.8|859.2|859.8|859.2|859.6|859|3
1666328100000|2022-10-21 04:55:00|859.6|859|859.8|859.2|860.1|859.5|859.6|859|1
1666328400000|2022-10-21 05:00:00|859.7|859.1|860.2|859.6|860.3|859.7|859.7|859.1|18
1666328700000|2022-10-21 05:05:00|860.1|859.5|859.7|859.1|860.1|859.5|859.7|859.1|4
1666329000000|2022-10-21 05:10:00|859.4|858.8|859.8|859.2|859.9|859.2|859.4|858.8|4
1666329300000|2022-10-21 05:15:00|859.7|859.1|859.8|859.2|860|859.2|859.4|858.8|15
1666329600000|2022-10-21 05:20:00|859.6|859|860.1|859.1|860.1|859.3|859.6|859|2
1666329900000|2022-10-21 05:25:00|859.8|859.2|859.4|858.8|859.8|859.2|859.4|858.8|0
1666330200000|2022-10-21 05:30:00|859.5|858.9|859.8|859.2|860.1|859.5|859.4|858.8|7
1666330500000|2022-10-21 05:35:00|859.7|859.1|859.8|859.2|860.1|859.5|859.4|858.8|7
1666330800000|2022-10-21 05:40:00|859.9|859.3|859.6|859|860.1|859.4|859.4|858.8|11
1666331100000|2022-10-21 05:45:00|859.4|858.8|859.4|858.8|859.4|858.8|859.4|858.8|13
1666331400000|2022-10-21 05:50:00|859|858.4|858.8|858.2|859|858.4|858.4|857.8|17
1666331700000|2022-10-21 05:55:00|859|858|858.2|857.6|859|858.2|858.2|857.6|5
1666332000000|2022-10-21 06:00:00|858.1|857.5|857.3|856.7|858.2|857.6|857.3|856.7|17
1666332300000|2022-10-21 06:05:00|857.4|856.8|857.3|856.7|857.5|856.8|856.9|856.3|69
1666332600000|2022-10-21 06:10:00|857.2|856.6|857.3|856.7|857.7|857.1|857.1|856.4|25
1666332900000|2022-10-21 06:15:00|857.1|856.5|857.1|856.5|857.5|856.8|857.1|856.4|1
1666333200000|2022-10-21 06:20:00|857.2|856.6|857.3|856.7|857.5|856.8|856.9|856.3|30
1666333500000|2022-10-21 06:25:00|857.1|856.5|856.4|855.8|857.5|856.8|856.3|855.7|31
1666333800000|2022-10-21 06:30:00|856.5|855.9|856.3|855.7|856.6|855.9|856.1|855|22
1666334100000|2022-10-21 06:35:00|856.2|855.6|857.8|857.2|857.8|857.2|856.2|855.6|15
1666334400000|2022-10-21 06:40:00|858.1|857.1|858.5|857.9|858.5|857.9|857.8|857.1|11
1666334700000|2022-10-21 06:45:00|858.3|857.7|857.8|857.2|858.6|857.9|857.7|857.1|16
1666335000000|2022-10-21 06:50:00|857.7|857.1|857.9|857.3|857.9|857.3|857.2|856.4|11
1666335300000|2022-10-21 06:55:00|857.7|857.1|857.1|856.5|857.8|857.2|856.9|856.2|6
1666335600000|2022-10-21 07:00:00|857.2|856.2|856.6|856|857.2|856.4|856.3|855.6|11
1666335900000|2022-10-21 07:05:00|856.4|855.8|856.1|855.1|856.9|856|855.3|854.6|30
1666336200000|2022-10-21 07:10:00|855.9|855.3|855.9|855.3|856.9|856|855.8|855.1|13
1666336500000|2022-10-21 07:15:00|856.1|855.1|857.9|856.9|857.9|857|855.9|855.1|19
1666336800000|2022-10-21 07:20:00|857.6|857|858.9|857.9|859.2|858.6|857.4|856.6|11
1666337100000|2022-10-21 07:25:00|858.8|858.2|859|858.4|859.1|858.4|858.5|857.8|15
1666337400000|2022-10-21 07:30:00|858.9|858.3|859.8|859.2|859.9|859.2|858.6|858|20
1666337700000|2022-10-21 07:35:00|859.7|859.1|860|859.4|860.3|859.7|859.4|858.8|11
1666338000000|2022-10-21 07:40:00|859.9|859.3|859|858.4|859.9|859.3|859|858.4|61
1666338300000|2022-10-21 07:45:00|858.7|858.1|858.2|857.6|859.2|858.6|857.7|857.1|28
1666338600000|2022-10-21 07:50:00|858.1|857.5|858.2|857.6|859|858|857.9|857.3|18
1666338900000|2022-10-21 07:55:00|858.3|857.7|858.3|857.7|858.5|857.9|857.9|857.2|19
1666339200000|2022-10-21 08:00:00|858.2|857.6|857.5|856.9|858.3|857.7|856.7|856.1|52
1666339500000|2022-10-21 08:05:00|857.2|856.6|857.9|857.3|858.2|857.6|856.8|856.1|32
1666339800000|2022-10-21 08:10:00|858.1|857.5|857.3|856.3|858.4|857.8|856.9|856.2|37
1666340100000|2022-10-21 08:15:00|857.2|856.2|857.4|856.8|857.5|856.8|856.7|856.1|39
1666340400000|2022-10-21 08:20:00|856.9|856.3|857.4|856.8|857.4|856.8|856.7|856.1|16
1666340700000|2022-10-21 08:25:00|857.3|856.7|856.3|855.7|857.3|856.7|855.6|855|57
1666341000000|2022-10-21 08:30:00|856.2|855.6|855.8|855.2|856.2|855.6|855.6|855|38
1666341300000|2022-10-21 08:35:00|856.1|855.1|856.1|855.5|856.1|855.5|855.6|855|5
1666341600000|2022-10-21 08:40:00|855.9|855.3|855.8|854.8|855.9|855.3|855.4|854.8|10
1666341900000|2022-10-21 08:45:00|855.6|855|856.9|856.3|856.9|856.3|855.4|854.8|15
1666342200000|2022-10-21 08:50:00|856.8|856.2|856.3|855.3|856.8|856.2|856.1|854.9|8
1666342500000|2022-10-21 08:55:00|856.4|855.4|854.1|853.5|857.8|856.9|853.2|852.6|181
1666342800000|2022-10-21 09:00:00|854.2|853.6|851.9|851.3|856.8|856.1|851.9|851.2|408
1666343100000|2022-10-21 09:05:00|851.5|850.9|853|852.4|853.3|852.5|849.4|848.7|238
1666343400000|2022-10-21 09:10:00|853.2|852.6|854.1|853.1|854.7|854.1|852.5|851.9|168
1666343700000|2022-10-21 09:15:00|854|853.4|851.6|851|854.6|854|851.6|851|78
1666344000000|2022-10-21 09:20:00|852.4|851.8|852.8|851.8|853.2|852.6|852.4|851.6|35
1666344300000|2022-10-21 09:25:00|852.7|852.2|851.8|851.2|853.6|852.9|851.8|851.2|50
1666344600000|2022-10-21 09:30:00|851.7|851.1|852.1|851.5|852.4|851.8|851.5|850.6|64
1666344900000|2022-10-21 09:35:00|852.2|851.6|852.6|852|852.7|852.1|852.2|851.6|21
1666345200000|2022-10-21 09:40:00|852.3|851.7|851.1|850.5|852.3|851.7|850.7|850.1|19
1666345500000|2022-10-21 09:45:00|851.2|850.6|851.1|850.5|851.3|850.7|851|850.4|14
1666345800000|2022-10-21 09:50:00|851.2|850.6|851.9|851.3|852|851.3|850.6|850|27
1666346100000|2022-10-21 09:55:00|852|851.4|851.7|851.1|852.9|852.3|851.7|851.1|11
1666346400000|2022-10-21 10:00:00|851.8|850.8|851.1|850.5|852.1|851.2|850.8|850.2|17
1666346700000|2022-10-21 10:05:00|851.3|850.7|850.9|850.3|851.3|850.7|850.1|849.3|14
1666347000000|2022-10-21 10:10:00|850.8|850.2|850.3|849.7|851.3|850.5|850.3|849.7|11
1666347300000|2022-10-21 10:15:00|850.5|849.9|850.1|849.5|850.5|849.9|850.1|849.5|7
1666347600000|2022-10-21 10:20:00|850|849.4|851|850.4|851.3|850.7|849.7|849.1|53
1666347900000|2022-10-21 10:25:00|851.1|850.5|850.7|850.1|851.6|850.9|850.5|849.9|152
1666348200000|2022-10-21 10:30:00|851.2|850.2|849.9|849.3|851.2|850.6|849.9|849.3|8
1666348500000|2022-10-21 10:35:00|850|849|852.2|851.6|852.5|851.8|849.9|849|34
1666348800000|2022-10-21 10:40:00|852.1|851.5|851.9|850.9|852.3|851.6|851.4|850.5|24
1666349100000|2022-10-21 10:45:00|851.8|851.2|851.9|851.3|852.2|851.4|851.4|850.8|2
1666349400000|2022-10-21 10:50:00|851.8|851.2|852.7|852.1|853.3|852.7|851.8|851.2|40
1666349700000|2022-10-21 10:55:00|852.8|852.2|852.4|851.8|853.2|852.6|852.4|851.6|14
1666350000000|2022-10-21 11:00:00|852.2|851.6|852.5|851.9|852.7|851.9|852.2|851.4|5
1666350300000|2022-10-21 11:05:00|852.4|851.8|851.7|850.7|852.7|851.9|851.2|850.4|27
1666350600000|2022-10-21 11:10:00|851.5|850.9|851.4|850.8|851.7|850.9|850.9|850.3|9
1666350900000|2022-10-21 11:15:00|851.2|850.6|851.5|850.9|852.2|851.2|851|850.3|19
1666351200000|2022-10-21 11:20:00|851.6|851|851.9|851.3|852.5|851.9|851.6|850.9|31
1666351500000|2022-10-21 11:25:00|852|851.4|851.9|851.3|852|851.4|851.5|850.9|10
1666351800000|2022-10-21 11:30:00|851.7|851.1|851.6|851|852.4|851.7|851.6|850.9|25
1666352100000|2022-10-21 11:35:00|851.5|850.9|850.8|850.2|851.7|851.1|850.8|850.2|23
1666352400000|2022-10-21 11:40:00|850.9|850.3|850.1|849.5|851.3|850.6|849.7|849.1|28
1666352700000|2022-10-21 11:45:00|850.4|849.4|850.7|849.7|850.9|850.2|850.1|849.4|25
1666353000000|2022-10-21 11:50:00|850.6|850|850.9|850.3|851.3|850.6|850.4|849.8|18
1666353300000|2022-10-21 11:55:00|850.7|849.9|850.2|849.6|850.9|850.1|850.1|849.4|44
1666353600000|2022-10-21 12:00:00|850.4|849.4|847.6|847|850.4|849.6|846.4|845.8|176
1666353900000|2022-10-21 12:05:00|847.5|846.9|846.8|846.2|847.5|846.9|845.8|845.1|164
1666354200000|2022-10-21 12:10:00|846.7|846.1|846.2|845.6|847.2|846.6|845.6|844.6|114
1666354500000|2022-10-21 12:15:00|846.1|845.5|846.2|845.6|846.5|845.8|845.4|844.6|109
1666354800000|2022-10-21 12:20:00|846.1|845.5|846.7|846.1|847|846.4|844.9|844.3|96
1666355100000|2022-10-21 12:25:00|846.6|846|847.2|846.6|847.5|846.9|846|845.2|83
1666355400000|2022-10-21 12:30:00|847.1|846.5|847.5|846.9|847.5|846.9|846.5|845.9|78
1666355700000|2022-10-21 12:35:00|847.6|847|846.9|846.3|848|847.3|846.9|846.2|78
1666356000000|2022-10-21 12:40:00|846.7|846.1|847.1|846.5|847.9|847.2|846.7|846.1|116
1666359000000|2022-10-21 13:30:00|846.9|846.3|847.8|847.2|849.3|848.7|845|844.4|1370
1666359300000|2022-10-21 13:35:00|848|847.4|851.3|850.7|852.1|851.5|847.8|847.2|762
1666359600000|2022-10-21 13:40:00|851.4|850.8|850.9|850.3|853.1|852.5|850|849.4|759
1666359900000|2022-10-21 13:45:00|850.8|850.2|855.6|855|856.4|855.8|850.6|850|611
1666360200000|2022-10-21 13:50:00|855.7|855.1|853.5|852.9|855.7|855.1|853.3|852.7|445
1666360500000|2022-10-21 13:55:00|853.4|852.8|852.1|851.5|853.6|853|850.1|849.4|396
1666360800000|2022-10-21 14:00:00|852.3|851.7|852.5|851.9|852.9|852.3|851.5|850.9|325
1666361100000|2022-10-21 14:05:00|852.4|851.8|853.3|852.7|854.2|853.6|852.2|851.6|225
1666361400000|2022-10-21 14:10:00|853.4|852.8|854.5|853.9|855.3|854.7|853.4|852.8|264
1666361700000|2022-10-21 14:15:00|854.8|854.2|854.2|853.6|855.8|855.2|853.8|853.2|166
1666362000000|2022-10-21 14:20:00|854.3|853.7|853.8|853.2|855.5|854.9|853|852.4|165
1666362300000|2022-10-21 14:25:00|853.5|852.9|853.8|853.2|855.1|854.5|852.7|852.1|196
1666362600000|2022-10-21 14:30:00|853.6|853|852|851.4|853.9|853.3|852|851.4|198
1666362900000|2022-10-21 14:35:00|851.8|851.2|851.7|851.1|852.6|852|850.5|849.9|330
1666363200000|2022-10-21 14:40:00|851.6|851|851.8|851.2|852.5|851.9|850.8|850.2|248
1666363500000|2022-10-21 14:45:00|851.6|851|852.1|851.5|852.7|852.1|850.8|850.2|224
1666363800000|2022-10-21 14:50:00|851.8|851.2|856.2|855.6|856.4|855.8|851.8|851.2|337
1666364100000|2022-10-21 14:55:00|856.3|855.7|856|855.4|857.1|856.5|855.2|854.6|257
1666364400000|2022-10-21 15:00:00|855.8|855.2|854.7|854.1|855.8|855.2|854.5|853.9|159
1666364700000|2022-10-21 15:05:00|854.5|853.9|856.1|855.5|857|856.4|854.3|853.7|160
1666365000000|2022-10-21 15:10:00|856|855.4|860.2|859.6|860.6|860|855.8|855.2|467
1666365300000|2022-10-21 15:15:00|860.1|859.5|858.5|857.9|861.3|860.7|858|857.4|333
1666365600000|2022-10-21 15:20:00|858.4|857.8|859.4|858.8|860.4|859.8|857.4|856.8|270
1666365900000|2022-10-21 15:25:00|859.1|858.5|859|858.4|861.1|860.5|858.8|858.2|209
1666366200000|2022-10-21 15:30:00|858.9|858.3|860.8|860.2|861.2|860.6|858.5|857.9|403
1666366500000|2022-10-21 15:35:00|860.9|860.3|861.5|860.9|861.5|860.9|859.8|859.2|423
1666366800000|2022-10-21 15:40:00|861.3|860.7|864|863.4|864.5|863.9|861|860.4|411
1666367100000|2022-10-21 15:45:00|863.9|863.3|868.1|867.5|868.1|867.5|863|862.4|869
1666367400000|2022-10-21 15:50:00|868.3|867.7|868.7|868.1|869.8|869.2|867.4|866.8|890
1666367700000|2022-10-21 15:55:00|868.6|868|869|868.4|871.7|871.1|867.9|867.3|664
1666368000000|2022-10-21 16:00:00|869.1|868.5|871|870.4|871.2|870.6|869|868.4|675
1666368300000|2022-10-21 16:05:00|870.8|870.2|870.7|870.1|871.6|871|869|868.4|476
1666368600000|2022-10-21 16:10:00|870.5|869.9|872.5|871.9|874|873.4|869.7|869.1|592
1666368900000|2022-10-21 16:15:00|872.3|871.7|870.8|870.2|873.2|872.6|870.7|870.1|488
1666369200000|2022-10-21 16:20:00|870.7|870.1|870.7|870.1|872.2|871.6|869.7|869.1|481
1666369500000|2022-10-21 16:25:00|871|870.4|870.2|869.6|871.2|870.6|869.5|868.9|203
1666369800000|2022-10-21 16:30:00|870.1|869.5|869.7|869.1|870.1|869.5|869|868.4|223
1666370100000|2022-10-21 16:35:00|869.6|869|868.1|867.5|870|869.4|868.1|867.5|220
1666370400000|2022-10-21 16:40:00|868.2|867.6|869.3|868.7|869.5|868.9|868.2|867.6|122
1666370700000|2022-10-21 16:45:00|869.1|868.5|868|867.4|869.1|868.5|867.6|867|232
1666371000000|2022-10-21 16:50:00|868.1|867.5|867|866.4|869|868.4|866.9|866.3|134
1666371300000|2022-10-21 16:55:00|866.7|866.1|866.4|865.8|867.1|866.5|865.6|865|232
1666371600000|2022-10-21 17:00:00|866.5|865.9|867.5|866.9|867.5|866.9|865.9|865.3|111
1666371900000|2022-10-21 17:05:00|867.4|866.8|863.9|863.3|867.4|866.8|863.7|863.1|287
1666372200000|2022-10-21 17:10:00|863.8|863.2|861.9|861.3|864.2|863.6|861.9|861.3|221
1666372500000|2022-10-21 17:15:00|862|861.4|863.2|862.6|863.6|863|861.9|861.3|337
1666372800000|2022-10-21 17:20:00|863.3|862.7|860.9|860.3|863.3|862.7|860|859.4|343
1666373100000|2022-10-21 17:25:00|860.8|860.2|861.3|860.7|861.8|861.2|859.8|859.2|283
1666373400000|2022-10-21 17:30:00|861.1|860.5|860.1|859.5|861.1|860.5|860.1|859.5|148
1666373700000|2022-10-21 17:35:00|860|859.4|860.6|860|860.6|860|858.9|858.3|281
1666374000000|2022-10-21 17:40:00|860.7|860.1|861.2|860.6|861.6|861|860.3|859.7|162
1666374300000|2022-10-21 17:45:00|861.1|860.5|862.7|862.1|863.3|862.7|861|860.4|250
1666374600000|2022-10-21 17:50:00|862.6|862|861.3|860.7|863.1|862.5|861.2|860.6|284
1666374900000|2022-10-21 17:55:00|861.4|860.8|862|861.4|862.5|861.9|861.4|860.8|119
1666375200000|2022-10-21 18:00:00|862.2|861.6|862.3|861.7|862.6|862|862|861.4|394
1666375500000|2022-10-21 18:05:00|862.2|861.6|863.1|862.5|864.2|863.6|861.8|861.2|578
1666375800000|2022-10-21 18:10:00|863.2|862.6|862.4|861.8|863.5|862.9|862.2|861.6|833
1666569600000|2022-10-24 00:00:00|865.9|865.3|865.3|864.7|868.6|867.7|864.4|863.8|585
1666569900000|2022-10-24 00:05:00|865.2|864.6|867|866.4|867|866.4|864.3|863.4|156
1666570200000|2022-10-24 00:10:00|866.9|865.9|864.4|863.4|866.9|866.1|864|863.1|82
1666570500000|2022-10-24 00:15:00|863.4|862.4|864.6|864|864.8|864|863.3|862.4|34
1666570800000|2022-10-24 00:20:00|864.7|864.1|864.3|863.7|865.1|864.5|863.8|863.1|29
1666571100000|2022-10-24 00:25:00|864.6|863.6|864.6|864|865.1|864.3|864.1|863.4|22
1666571400000|2022-10-24 00:30:00|864.3|863.7|864.1|863.1|864.4|863.8|863.3|862.5|35
1666571700000|2022-10-24 00:35:00|863.8|863.2|864.8|864.2|865.1|864.4|863.8|862.9|19
1666572000000|2022-10-24 00:40:00|864.7|864.1|863.5|862.9|864.8|864.2|862.6|862|53
1666572300000|2022-10-24 00:45:00|863.3|862.7|862.8|862.2|863.7|863.1|862.7|862.1|42
1666572600000|2022-10-24 00:50:00|863|862.4|861.7|861.1|863.4|862.4|861.7|861.1|25
1666572900000|2022-10-24 00:55:00|862|861.4|863.3|862.7|863.6|862.8|862|861.4|26
1666573200000|2022-10-24 01:00:00|863.2|862.6|862.8|862.2|863.7|863|862.3|861.4|62
1666573500000|2022-10-24 01:05:00|862.6|862|862.3|861.7|862.7|862.1|861.8|861.2|14
1666573800000|2022-10-24 01:10:00|862.4|861.8|863.5|862.9|863.7|863.1|862.3|861.7|14
1666574100000|2022-10-24 01:15:00|863.3|862.7|863|862.4|863.6|862.9|863|862.4|8
1666574400000|2022-10-24 01:20:00|862.9|862.3|864.1|863.5|864.5|863.7|862.9|862.3|51
1666574700000|2022-10-24 01:25:00|864.3|863.3|865.2|864.6|865.2|864.6|864.2|863.3|13
1666575000000|2022-10-24 01:30:00|865.1|864.5|865.9|864.9|866.4|865.7|864.6|864|14
1666575300000|2022-10-24 01:35:00|865.7|865.1|865.6|865|866.4|865.7|865.2|864.6|18
1666575600000|2022-10-24 01:40:00|865.9|864.9|865.8|865.2|866|865.3|865.3|864.5|11
1666575900000|2022-10-24 01:45:00|865.9|865.3|866|865|866|865.3|865.4|864.3|15
1666576200000|2022-10-24 01:50:00|865.6|864.7|866.3|865.7|866.4|865.8|865.6|864.7|29
1666576500000|2022-10-24 01:55:00|866.4|865.8|866.4|865.4|866.8|866|866.1|865.2|3
1666576800000|2022-10-24 02:00:00|866.1|865.5|866.6|866|866.6|866|865.7|865.1|38
1666577100000|2022-10-24 02:05:00|866.5|865.9|865.8|865.2|866.7|866.1|865.4|864.8|32
1666577400000|2022-10-24 02:10:00|865.7|865.1|865.6|865|866.3|865.7|865.4|864.8|13
1666577700000|2022-10-24 02:15:00|865.7|865.1|867.2|866.2|867.4|866.8|865.4|864.8|36
1666578000000|2022-10-24 02:20:00|866.9|866.3|865.6|865|866.9|866.3|865.6|865|27
1666578300000|2022-10-24 02:25:00|865.4|864.8|865.3|864.7|866.6|865.8|865.1|864.5|76
1666578600000|2022-10-24 02:30:00|865.2|864.6|863.1|862.5|865.4|864.6|863.1|862.5|110
1666578900000|2022-10-24 02:35:00|862.9|862.3|862.7|862.1|863|862.3|862.2|861.6|44
1666579200000|2022-10-24 02:40:00|862.8|862.2|861.2|860.6|863|862.2|861.2|860.5|52
1666579500000|2022-10-24 02:45:00|861.3|860.7|862.1|861.5|862.5|861.6|861.2|860.5|21
1666579800000|2022-10-24 02:50:00|862.2|861.6|862|861|862.2|861.6|861|860.4|13
1666580100000|2022-10-24 02:55:00|861.7|861.1|862|861|862.3|861.4|861.3|860.7|11
1666580400000|2022-10-24 03:00:00|861.7|861.1|862|861.4|862.3|861.4|861.6|861|2
1666580700000|2022-10-24 03:05:00|861.8|861.2|859.1|858.5|862|861.2|858.8|858.2|58
1666581000000|2022-10-24 03:10:00|859|858.4|859.7|859.1|860.3|859.7|858.8|858.2|33
1666581300000|2022-10-24 03:15:00|859.8|859.2|860.1|859.5|861.1|860.2|859.8|859|15
1666581600000|2022-10-24 03:20:00|860.2|859.6|860|859.4|860.5|859.6|859.6|858.8|16
1666581900000|2022-10-24 03:25:00|859.6|859|860.3|859.3|860.5|859.8|859.3|858.7|10
1666582200000|2022-10-24 03:30:00|860.2|859.6|860.3|859.3|860.3|859.6|860.2|859.3|1
1666582500000|2022-10-24 03:35:00|860.2|859.6|860.4|859.8|860.6|859.9|860.2|859.5|3
1666582800000|2022-10-24 03:40:00|860.5|859.9|860.5|859.9|860.5|859.9|860.4|859.8|0
1666583100000|2022-10-24 03:45:00|860.6|860|860.6|860|861.2|860.6|860.6|860|8
1666583400000|2022-10-24 03:50:00|860.5|859.9|860.6|859.6|860.6|859.9|859.9|859.3|11
1666583700000|2022-10-24 03:55:00|860.7|859.7|860.6|859.6|860.8|859.8|860.6|859.6|2
1666584000000|2022-10-24 04:00:00|860.2|859.3|860.3|859.3|860.3|859.3|860.2|859.3|0
1666584300000|2022-10-24 04:05:00|860.2|859.6|861|860.4|861.2|860.6|860.2|859.5|4
1666584600000|2022-10-24 04:10:00|861.3|860.3|862|861.4|862|861.4|861.3|860.3|7
1666584900000|2022-10-24 04:15:00|862.4|861.3|862.5|861.9|862.8|861.9|862|861.3|6
1666585200000|2022-10-24 04:20:00|862.6|862|862.7|862.1|863|862.4|862.6|862|5
1666585500000|2022-10-24 04:25:00|862.6|862|862.9|862.3|862.9|862.3|862.6|862|4
1666585800000|2022-10-24 04:30:00|862.7|862.1|862.1|861.1|863.2|862.6|861.7|861|23
1666586100000|2022-10-24 04:35:00|862.2|861.5|862.1|861.1|862.4|861.6|861.7|861|1
1666586400000|2022-10-24 04:40:00|862|861|862.6|861.6|862.9|862.3|861.7|861|5
1666586700000|2022-10-24 04:45:00|862.5|861.9|863.6|862.6|863.6|862.9|862.5|861.8|1
1666587000000|2022-10-24 04:50:00|863.2|862.5|863.2|862.6|863.4|862.8|863|862.2|2
1666587300000|2022-10-24 04:55:00|863.4|862.8|863.2|862.6|863.4|862.8|863.2|862.6|2
1666587600000|2022-10-24 05:00:00|863.1|862.1|862.8|862.2|863.8|863.2|862.7|862.1|9
1666587900000|2022-10-24 05:05:00|862.9|862.3|862.5|861.9|863|862.4|862.5|861.9|6
1666588200000|2022-10-24 05:10:00|862.6|861.6|861.7|861.1|862.6|861.9|861.7|861.1|1
1666588500000|2022-10-24 05:15:00|861.6|861|861.6|860.6|861.7|861.1|861.2|860.6|4
1666588800000|2022-10-24 05:20:00|861.2|860.8|860.9|860.3|861.6|861|860.9|860.3|8
1666589100000|2022-10-24 05:25:00|860.7|860.1|861.6|860.6|861.7|861.1|860.7|860.1|13
1666589400000|2022-10-24 05:30:00|861.9|860.4|861.7|861.1|861.9|861.1|861.2|860.3|7
1666589700000|2022-10-24 05:35:00|862.4|861.8|861.5|860.9|862.5|861.9|861.5|860.9|7
1666590000000|2022-10-24 05:40:00|861.7|861.1|861.4|860.8|861.7|861.1|861.2|860.3|9
1666590300000|2022-10-24 05:45:00|861.5|860.9|861.4|860.4|861.9|861.1|860.7|860.1|17
1666590600000|2022-10-24 05:50:00|861.3|860.3|860.4|859.8|861.3|860.4|860|859.4|9
1666590900000|2022-10-24 05:55:00|860.3|859.7|859.6|859|860.3|859.7|859.5|858.9|18
1666591200000|2022-10-24 06:00:00|859.5|858.9|859.2|858.6|859.6|859|859|858.4|19
1666591500000|2022-10-24 06:05:00|859.4|858.8|859|858.4|859.9|859.3|859|858.3|28
1666591800000|2022-10-24 06:10:00|859.1|858.5|859|858.4|860.2|859.4|858.9|858.3|18
1666592100000|2022-10-24 06:15:00|859.1|858.5|858|857.4|859.4|858.8|857.1|856.2|44
1666592400000|2022-10-24 06:20:00|858.1|857.5|858|857.4|858.7|858|858|857.4|27
1666592700000|2022-10-24 06:25:00|858.3|857.7|858.2|857.2|858.7|858|857.9|857.1|17
1666593000000|2022-10-24 06:30:00|857.9|857.3|857.6|857|858.6|857.9|857.6|857|21
1666593300000|2022-10-24 06:35:00|857.7|857.1|858|857.4|858.5|857.8|857.6|857|10
1666593600000|2022-10-24 06:40:00|857.9|857.3|858|857.4|858.3|857.5|857.8|857|8
1666593900000|2022-10-24 06:45:00|857.9|857.3|858|857.4|858.4|857.8|857.9|857.3|5
1666594200000|2022-10-24 06:50:00|858.3|857.7|856.3|855.7|858.4|857.8|856|855.4|36
1666594500000|2022-10-24 06:55:00|856.2|855.6|856.6|856|856.6|856|856|855.4|28
1666594800000|2022-10-24 07:00:00|856.5|855.9|856.9|856.3|857.4|856.8|855.3|854.5|62
1666595100000|2022-10-24 07:05:00|857.1|856.5|857.5|856.9|857.5|856.9|856.6|856|47
1666595400000|2022-10-24 07:10:00|857.6|857|858.2|857.6|858.3|857.7|857.6|857|111
1666595700000|2022-10-24 07:15:00|858.3|857.7|858.6|858|859|858.4|858.2|857.6|30
1666596000000|2022-10-24 07:20:00|858.5|857.9|858.2|857.6|859.1|858.5|858.2|857.6|37
1666596300000|2022-10-24 07:25:00|857.6|857|856.8|856.2|857.6|857|856.6|855.8|13
1666596600000|2022-10-24 07:30:00|856.6|856|857.3|856.7|857.3|856.7|856.3|855.6|29
1666596900000|2022-10-24 07:35:00|857.4|856.8|857.1|856.5|858.2|857.5|856.6|855.9|11
1666597200000|2022-10-24 07:40:00|857|856.4|856.6|856|857|856.4|856.1|855.5|26
1666597500000|2022-10-24 07:45:00|856.8|855.8|855.9|855.3|856.8|856|854.1|853.5|56
1666597800000|2022-10-24 07:50:00|856.1|855.1|856.1|855.1|856.3|855.7|855.6|855|55
1666598100000|2022-10-24 07:55:00|855.9|855.3|856.4|855.8|856.8|856.1|855.9|855.3|15
1666598400000|2022-10-24 08:00:00|856.3|855.7|855.6|854.6|856.6|855.7|855.3|854.6|7
1666598700000|2022-10-24 08:05:00|855.4|854.8|855.3|854.7|855.8|855|855.1|854.3|1
1666599000000|2022-10-24 08:10:00|855.1|854.5|856.1|855.5|856.2|855.5|855.1|854.5|20
1666599300000|2022-10-24 08:15:00|855.8|855.2|855.8|855.2|856.2|855.2|854.8|854.2|11
1666599600000|2022-10-24 08:20:00|856.3|855.3|855.8|855.2|856.3|855.5|855.6|855|18
1666599900000|2022-10-24 08:25:00|855.6|855|856.2|855.2|856.3|855.7|855.3|854.5|23
1666600200000|2022-10-24 08:30:00|855.9|855.3|854.3|853.7|856.1|855.3|854.1|853.5|95
1666600500000|2022-10-24 08:35:00|854.2|853.6|855.8|855.2|856.1|855.2|854.1|853.5|26
1666600800000|2022-10-24 08:40:00|855.6|855|855.6|855|855.9|855.3|855.1|854.5|66
1666601100000|2022-10-24 08:45:00|855.9|855.3|854.9|854.3|855.9|855.3|854.7|854.1|28
1666601400000|2022-10-24 08:50:00|855|854.4|854|853.4|855.1|854.5|853.4|852.8|52
1666601700000|2022-10-24 08:55:00|853.9|853.3|853.9|853.3|854.1|853.5|853.9|853.3|19
1666602000000|2022-10-24 09:00:00|853.4|852.8|854.3|853.7|854.4|853.8|852.7|852.1|100
1666602300000|2022-10-24 09:05:00|854.4|853.8|855.4|854.8|855.6|855|854.4|853.8|18
1666602600000|2022-10-24 09:10:00|855.7|855.1|856.2|855.6|856.4|855.8|855.6|855|39
1666602900000|2022-10-24 09:15:00|855.9|855.3|854.7|854.1|856.2|855.6|854|853.4|103
1666603200000|2022-10-24 09:20:00|854.4|853.8|855.2|854.6|855.4|854.7|854.2|853.6|24
1666603500000|2022-10-24 09:25:00|855.1|854.5|854.9|854.3|855.4|854.8|854.7|854.1|15
1666603800000|2022-10-24 09:30:00|854.8|854.2|853.8|853.2|855.4|854.8|852.4|851.8|181
1666604100000|2022-10-24 09:35:00|853.7|853.1|853.9|853.3|854.3|853.7|853.6|853|11
1666604400000|2022-10-24 09:40:00|853.7|853.1|853.9|852.9|854|853.4|853.6|852.9|3
1666604700000|2022-10-24 09:45:00|853.6|853|854.4|853.8|854.6|853.9|853.4|852.8|20
1666605000000|2022-10-24 09:50:00|854.1|853.5|854|853.4|854.4|853.7|853.2|852.6|24
1666605300000|2022-10-24 09:55:00|853.9|853.3|853.6|853|854|853.4|853.1|852.5|29
1666605600000|2022-10-24 10:00:00|854|853.4|853.9|852.9|854.5|853.9|853.6|852.8|27
1666605900000|2022-10-24 10:05:00|853.5|852.8|854.6|854|854.6|854|853.1|852.5|23
1666606200000|2022-10-24 10:10:00|854.7|854.1|853.8|853.2|855|854.4|853.7|853.1|11
1666606500000|2022-10-24 10:15:00|853.9|853.3|855.5|854.9|855.5|854.9|853.8|853.1|9
1666606800000|2022-10-24 10:20:00|855.8|855.2|856.4|855.8|856.4|855.8|855.6|854.9|10
1666607100000|2022-10-24 10:25:00|856.3|855.7|855.5|854.9|856.7|856.1|855.2|854.6|18
1666607400000|2022-10-24 10:30:00|855.9|855|857.7|857.1|857.9|857.3|855.6|855|89
1666607700000|2022-10-24 10:35:00|858|857.4|858.3|857.7|858.8|857.8|857.7|857.1|66
1666608000000|2022-10-24 10:40:00|858.2|857.6|857.2|856.6|858.2|857.6|857.2|856.6|55
1666608300000|2022-10-24 10:45:00|857.1|856.5|857|856.4|857.7|857.1|856.3|855.7|43
1666608600000|2022-10-24 10:50:00|856.9|856.3|857.2|856.6|857.5|856.9|856.8|856.1|7
1666608900000|2022-10-24 10:55:00|857.4|856.4|856.2|855.6|857.4|856.4|856.1|855.4|23
1666609200000|2022-10-24 11:00:00|856.1|855.1|855.5|854.9|856.6|855.9|854.9|854.3|62
1666609500000|2022-10-24 11:05:00|855.6|854.6|855.5|854.9|855.9|855.1|854.8|854|15
1666609800000|2022-10-24 11:10:00|855.6|855|855.4|854.8|855.8|855.2|855.1|854.5|12
1666610100000|2022-10-24 11:15:00|855.6|854.6|855.6|855|856|855.4|855.3|854.6|5
1666610400000|2022-10-24 11:20:00|855.9|854.9|856.3|855.7|856.4|855.8|855.2|854.6|10
1666610700000|2022-10-24 11:25:00|856.4|855.8|855.9|855.3|856.4|855.8|855.8|854.9|6
1666611000000|2022-10-24 11:30:00|856.1|855.1|857.1|856.5|857.3|856.7|855.9|855.1|25
1666611300000|2022-10-24 11:35:00|857|856.4|857.1|856.5|857.3|856.7|856.9|856.3|16
1666611600000|2022-10-24 11:40:00|857|856.4|857.9|857.3|858.2|857.6|857|856.4|40
1666611900000|2022-10-24 11:45:00|858|857.4|858.2|857.6|858.5|857.9|857.9|857.1|31
1666612200000|2022-10-24 11:50:00|858.3|857.7|857.8|857.2|858.4|857.8|857.7|857.1|31
1666612500000|2022-10-24 11:55:00|857.9|857.3|858.3|857.7|860.1|859.5|857.9|857.3|225
1666612800000|2022-10-24 12:00:00|858.5|857.9|857.1|856.5|858.8|858.2|857|856.4|31
1666613100000|2022-10-24 12:05:00|857|856.4|855.4|854.8|857.3|856.7|855.4|854.6|87
1666613400000|2022-10-24 12:10:00|855.2|854.6|856.1|855.5|856.2|855.5|854.9|854.3|40
1666613700000|2022-10-24 12:15:00|856.2|855.2|855.6|855|856.5|855.9|855.4|854.6|17
1666614000000|2022-10-24 12:20:00|855.5|854.9|855.6|855|856.4|855.7|855|854.4|36
1666614300000|2022-10-24 12:25:00|855.5|854.9|856|855.4|856.4|855.5|855.2|854.6|48
1666614600000|2022-10-24 12:30:00|855.9|855.3|854.4|853.8|856.1|855.4|854.4|853.8|96
1666614900000|2022-10-24 12:35:00|854.5|853.9|854.1|853.5|854.5|853.9|854|853.4|41
1666615200000|2022-10-24 12:40:00|854|853.4|854.4|853.8|854.5|853.9|853.9|853.3|165
1666618200000|2022-10-24 13:30:00|854.3|853.7|851.7|851.1|855.4|854.8|851.5|850.9|1046
1666618500000|2022-10-24 13:35:00|851.6|851|852.4|851.8|852.9|852.3|850.8|850.2|746
1666618800000|2022-10-24 13:40:00|852.3|851.7|852.8|852.2|854|853.4|850.9|850.3|402
1666619100000|2022-10-24 13:45:00|852.9|852.3|853.4|852.8|856.6|856|852.4|851.8|551
1666619400000|2022-10-24 13:50:00|853.5|852.9|857.1|856.5|857.1|856.5|853.5|852.9|393
1666619700000|2022-10-24 13:55:00|856.9|856.3|859.7|859.1|861.2|860.6|856.4|855.8|615
1666620000000|2022-10-24 14:00:00|859.6|859|855.7|855.1|860.4|859.8|855.4|854.8|456
1666620300000|2022-10-24 14:05:00|855.6|855|854.4|853.8|855.9|855.3|853.6|853|286
1666620600000|2022-10-24 14:10:00|854.2|853.6|856.4|855.8|856.6|856|853.9|853.3|212
1666620900000|2022-10-24 14:15:00|856.2|855.6|855.4|854.8|856.7|856.1|855.1|854.5|428
1666621200000|2022-10-24 14:20:00|855.3|854.7|853.7|853.1|855.9|855.3|852.8|852.2|284
1666621500000|2022-10-24 14:25:00|853.9|853.3|855.7|855.1|855.9|855.3|853.4|852.8|170
1666621800000|2022-10-24 14:30:00|855.5|854.9|855.1|854.5|855.9|855.3|853.7|853.1|161
1666622100000|2022-10-24 14:35:00|855.2|854.6|853.9|853.3|857|856.4|853.7|853.1|276
1666622400000|2022-10-24 14:40:00|854|853.4|854.5|853.9|855.2|854.6|854|853.4|144
1666622700000|2022-10-24 14:45:00|854.4|853.8|853.7|853.1|854.5|853.9|852.7|852.1|247
1666623000000|2022-10-24 14:50:00|853.6|853|854.7|854.1|855.9|855.3|853.5|852.9|192
1666623300000|2022-10-24 14:55:00|854.8|854.2|854|853.4|855.2|854.6|853.6|853|119
1666623600000|2022-10-24 15:00:00|853.7|853.1|849.5|848.9|854|853.4|849.4|848.8|444
1666623900000|2022-10-24 15:05:00|849.4|848.8|850.2|849.6|850.4|849.8|849.3|848.7|252
1666624200000|2022-10-24 15:10:00|850.3|849.7|849.9|849.3|850.5|849.9|849.2|848.6|556
1666624500000|2022-10-24 15:15:00|849.7|849.1|848.2|847.6|851|850.4|847.4|846.8|397
1666624800000|2022-10-24 15:20:00|848.3|847.7|847.9|847.3|848.9|848.3|847.6|847|281
1666625100000|2022-10-24 15:25:00|847.8|847.2|847.4|846.8|848.1|847.5|846.9|846.3|366
1666625400000|2022-10-24 15:30:00|847.3|846.7|847.6|847|847.8|847.2|846.4|845.8|296
1666625700000|2022-10-24 15:35:00|847.7|847.1|849.2|848.6|849.9|849.3|847.7|847.1|402
1666626000000|2022-10-24 15:40:00|849.3|848.7|848.7|848.1|849.4|848.8|847.8|847.2|291
1666626300000|2022-10-24 15:45:00|848.5|847.9|847.7|847.1|849.1|848.5|847.5|846.9|218
1666626600000|2022-10-24 15:50:00|847.6|847|851.3|850.7|852.8|852.2|847.6|847|500
1666626900000|2022-10-24 15:55:00|851.2|850.6|851.2|850.6|851.5|850.9|850.2|849.6|179
1666627200000|2022-10-24 16:00:00|851.1|850.5|851.6|851|853.1|852.5|850.4|849.8|297
1666627500000|2022-10-24 16:05:00|851.7|851.1|853.2|852.6|853.7|853.1|851.5|850.9|722
1666627800000|2022-10-24 16:10:00|853.5|852.9|852.7|852.1|853.7|853.1|852.2|851.6|168
1666628100000|2022-10-24 16:15:00|852.6|852|854.2|853.6|854.9|854.3|852.4|851.7|321
1666628400000|2022-10-24 16:20:00|854.7|854.1|854.8|854.2|855|854.4|854.1|853.5|301
1666628700000|2022-10-24 16:25:00|854.7|854.1|858.6|858|858.9|858.3|854.4|853.8|392
1666629000000|2022-10-24 16:30:00|858.7|858.1|858.5|857.9|860.1|859.5|857.9|857.3|397
1666629300000|2022-10-24 16:35:00|858.6|858|859.2|858.6|862|861.4|857.6|857|359
1666629600000|2022-10-24 16:40:00|859.1|858.5|859.5|858.9|859.7|859.1|858.4|857.8|164
1666629900000|2022-10-24 16:45:00|859.4|858.8|861|860.4|861.1|860.5|859|858.4|261
1666630200000|2022-10-24 16:50:00|861.7|861.1|860.2|859.6|862|861.4|859.7|859.1|317
1666630500000|2022-10-24 16:55:00|860.6|860|860.7|860.1|862|861.4|860.5|859.9|125
1666630800000|2022-10-24 17:00:00|860.8|860.2|858.4|857.8|861|860.4|858.4|857.8|177
1666631100000|2022-10-24 17:05:00|858.5|857.9|857.2|856.6|859.2|858.6|856.7|856.1|184
1666631400000|2022-10-24 17:10:00|857.3|856.7|854|853.4|857.5|856.9|853.7|853.1|245
1666631700000|2022-10-24 17:15:00|853.9|853.3|853.8|853.2|854.5|853.9|853.2|852.6|211
1666632000000|2022-10-24 17:20:00|853.7|853.1|853.7|853.1|854.4|853.8|853.2|852.6|101
1666632300000|2022-10-24 17:25:00|853.5|852.9|854.9|854.3|855.2|854.6|853.2|852.6|74
1666632600000|2022-10-24 17:30:00|855|854.4|853.7|853.1|855|854.4|853.4|852.8|94
1666632900000|2022-10-24 17:35:00|853.5|852.9|854|853.4|854.2|853.6|853.4|852.8|111
1666633200000|2022-10-24 17:40:00|853.9|853.3|854.3|853.7|854.7|854.1|853.4|852.8|148
1666633500000|2022-10-24 17:45:00|854.2|853.6|853.7|853.1|854.2|853.6|852.8|852.2|305
1666633800000|2022-10-24 17:50:00|853.6|853|854.2|853.6|854.3|853.7|853.2|852.6|139
1666634100000|2022-10-24 17:55:00|854.3|853.7|853.1|852.5|854.8|854.2|852.6|852|240
1666634400000|2022-10-24 18:00:00|853.2|852.6|853.4|852.8|854.6|854|853|852.4|289
1666634700000|2022-10-24 18:05:00|853.5|852.9|853.2|852.6|854|853.4|852.7|852.1|195
1666635000000|2022-10-24 18:10:00|853.3|852.7|851.7|851.1|853.7|853.1|850.9|850.3|957
1666635300000|2022-10-24 18:15:00|851.8|851.2|851.4|849.9|852.4|851.7|850.1|849.5|657
1666656000000|2022-10-25 00:00:00|853.6|852.6|853.9|853.3|855.7|855.1|852.6|851.9|184
1666656300000|2022-10-25 00:05:00|854|853.4|855.7|855.1|856.2|855.6|854|853.4|34
1666656600000|2022-10-25 00:10:00|856.1|855.5|855.9|855.3|856.2|855.6|855.2|854.4|175
1666656900000|2022-10-25 00:15:00|856.1|855.1|856.3|855.7|857|856.4|855.7|854.9|17
1666657200000|2022-10-25 00:20:00|856.2|855.2|856.9|856.3|857.3|856.7|855.9|854.9|29
1666657500000|2022-10-25 00:25:00|857.2|856.6|856.5|855.9|857.2|856.6|856.5|855.9|8
1666657800000|2022-10-25 00:30:00|856.8|856.2|855.9|855.3|857|856.4|855.9|855.3|19
1666658100000|2022-10-25 00:35:00|856.3|855.7|856.7|856.1|856.8|856.2|856.3|855.7|2
1666658400000|2022-10-25 00:40:00|856.8|856.2|856.4|855.8|856.8|856.2|855.9|855.3|22
1666658700000|2022-10-25 00:45:00|856.5|855.9|856.4|855.8|857|856.2|856.2|855.6|10
1666659000000|2022-10-25 00:50:00|856.3|855.7|854.2|853.2|856.8|855.9|853.7|853|24
1666659300000|2022-10-25 00:55:00|854.1|853.1|854.2|853.6|854.6|853.6|853.7|852.7|18
1666659600000|2022-10-25 01:00:00|854.3|853.7|854|853.4|854.6|854|854|853.2|29
1666659900000|2022-10-25 01:05:00|853.8|853.2|851.5|850.9|853.8|853.2|851.3|850.7|55
1666660200000|2022-10-25 01:10:00|851.8|851.2|853|852|853.1|852.4|851.7|851|25
1666660500000|2022-10-25 01:15:00|852.7|852.1|852.2|851.6|852.8|852.1|851.3|850.7|14
1666660800000|2022-10-25 01:20:00|852|851.2|851.4|850.8|852|851.6|851.4|850.7|4
1666661100000|2022-10-25 01:25:00|851.5|850.9|852.4|851.8|852.7|851.9|851|850.4|22
1666661400000|2022-10-25 01:30:00|852.3|851.7|851.9|851.3|853.1|852.2|851.7|851.1|56
1666661700000|2022-10-25 01:35:00|852|851.4|851.7|850.7|852.7|851.9|851.1|850.4|20
1666662000000|2022-10-25 01:40:00|851.9|851.1|852.2|851.6|852.5|851.6|851.3|850.3|14
1666662300000|2022-10-25 01:45:00|852.3|851.7|852.7|851.7|852.7|851.8|851.4|850.6|4
1666662600000|2022-10-25 01:50:00|852.4|851.8|853.2|852.6|853.8|853.1|852.4|851.7|11
1666662900000|2022-10-25 01:55:00|853.4|852.4|853.3|852.7|853.7|852.8|852.8|852.1|6
1666663200000|2022-10-25 02:00:00|853.2|852.6|852.2|851.6|853.2|852.6|852.1|851.3|5
1666663500000|2022-10-25 02:05:00|852.4|851.4|852.2|851.2|852.4|851.6|851.8|851.1|11
1666663800000|2022-10-25 02:10:00|851.8|851.1|851.8|851.2|852.3|851.5|851.6|850.9|4
1666664100000|2022-10-25 02:15:00|851.6|851|851.7|851.1|852.4|851.6|851.6|850.9|5
1666664400000|2022-10-25 02:20:00|851.6|851|851.8|851.2|851.9|851.3|851.6|850.9|1
1666664700000|2022-10-25 02:25:00|852.1|851.5|851.1|850.5|852.1|851.5|850.8|850.2|15
1666665000000|2022-10-25 02:30:00|850.9|850.3|850.6|850|851.3|850.7|850.5|849.9|13
1666665300000|2022-10-25 02:35:00|850.5|849.9|849.2|848.6|850.5|849.9|848.6|848|50
1666665600000|2022-10-25 02:40:00|849.3|848.7|850.2|849.6|850.5|849.7|849.2|848.4|16
1666665900000|2022-10-25 02:45:00|850.5|849.5|849.9|849.3|851.2|850.6|849.9|849.3|34
1666666200000|2022-10-25 02:50:00|850|849.4|849.9|849.3|850.3|849.6|849.8|849.2|5
1666666500000|2022-10-25 02:55:00|850|849.4|850.7|850.1|850.7|850.1|850|849.4|7
1666666800000|2022-10-25 03:00:00|850.6|850|851.2|850.6|851.3|850.6|850.2|849.5|3
1666667100000|2022-10-25 03:05:00|851.3|850.3|850.2|849.6|851.4|850.6|849.9|849.2|12
1666667400000|2022-10-25 03:10:00|850.1|849.5|849.9|849.3|850.3|849.6|849.6|848.9|4
1666667700000|2022-10-25 03:15:00|850|849.4|851.4|850.8|851.7|850.8|850|849.4|9
1666668000000|2022-10-25 03:20:00|851.7|850.7|851.9|851.3|851.9|851.3|851.2|850.4|1
1666668300000|2022-10-25 03:25:00|851.8|851.2|852.3|851.3|852.3|851.4|851.6|850.8|4
1666668600000|2022-10-25 03:30:00|852|851.4|852.2|851.6|852.3|851.7|851.9|851.3|1
1666668900000|2022-10-25 03:35:00|852.3|851.7|852.2|851.6|852.8|852.1|852.2|851.4|3
1666669200000|2022-10-25 03:40:00|852.1|851.5|851.4|850.8|852.1|851.5|851|850.4|11
1666669500000|2022-10-25 03:45:00|851.6|851|850.9|850.3|851.6|851|850.9|850.3|5
1666669800000|2022-10-25 03:50:00|851.2|850.2|852.4|851.8|852.4|851.8|851.2|850.2|6
1666670100000|2022-10-25 03:55:00|852|851.4|852.2|851.6|852.5|851.8|852|851.3|1
1666670400000|2022-10-25 04:00:00|852.4|851.8|851.7|851.1|852.4|851.8|851.5|850.8|5
1666670700000|2022-10-25 04:05:00|851.6|851|851.3|850.7|851.9|851.1|851.3|850.7|5
1666671000000|2022-10-25 04:10:00|851.2|850.6|851.4|850.8|851.7|850.8|851.1|850.5|3
1666671300000|2022-10-25 04:15:00|851.6|850.6|851.6|851|851.6|851|851.1|850.2|10
1666671600000|2022-10-25 04:20:00|851.5|850.9|851.3|850.7|851.6|851|851.3|850.7|1
1666671900000|2022-10-25 04:25:00|851.2|850.6|851.6|851|851.6|851|851.2|850.6|8
1666672200000|2022-10-25 04:30:00|851.5|850.9|851.4|850.8|851.6|851|851.1|850.5|1
1666672500000|2022-10-25 04:35:00|851.1|850.5|851.6|851|851.7|851.1|851.1|850.5|12
1666672800000|2022-10-25 04:40:00|851.5|850.9|851.9|851.3|852.1|851.5|851.4|850.8|5
1666673100000|2022-10-25 04:45:00|852.1|851.5|851.7|851.1|852.1|851.5|851.6|850.9|3
1666673400000|2022-10-25 04:50:00|851.9|850.9|852|851.4|852|851.4|851.6|850.9|2
1666673700000|2022-10-25 04:55:00|851.9|850.9|852.6|852|853.2|852.6|851.7|850.9|25
1666674000000|2022-10-25 05:00:00|852.2|851.6|852.2|851.6|852.3|851.7|851.9|851.3|13
1666674300000|2022-10-25 05:05:00|852.4|851.4|851.7|851.1|852.6|851.9|851.6|850.7|1
1666674600000|2022-10-25 05:10:00|851.9|850.9|851.7|851.1|852|851.2|851.5|850.7|1
1666674900000|2022-10-25 05:15:00|851.5|850.9|851|850.4|851.5|850.9|851|850.4|8
1666675200000|2022-10-25 05:20:00|850.9|850|851.3|850.7|851.3|850.7|850.9|850|3
1666675500000|2022-10-25 05:25:00|851.1|850.5|851.2|850.6|851.7|851.1|850.7|850|12
1666675800000|2022-10-25 05:30:00|851.5|850.5|852|851.4|852|851.4|850.9|850.2|13
1666676100000|2022-10-25 05:35:00|852.1|851.5|851.1|850.5|852.1|851.5|850.8|850.2|13
1666676400000|2022-10-25 05:40:00|851.2|850.6|850.6|850|851.2|850.6|850.6|850|5
1666676700000|2022-10-25 05:45:00|850.5|849.9|850.2|849.6|850.7|850.1|850|849.4|10
1666677000000|2022-10-25 05:50:00|850.3|849.7|850.3|849.7|850.4|849.7|850.2|849.4|0
1666677300000|2022-10-25 05:55:00|850.2|849.6|850.8|849.8|851|850.4|849.8|849|9
1666677600000|2022-10-25 06:00:00|850.5|849.9|851.2|850.6|851.6|850.9|850.5|849.7|5
1666677900000|2022-10-25 06:05:00|851.3|850.7|849.7|849.1|851.4|850.7|849.7|849.1|11
1666678200000|2022-10-25 06:10:00|850.1|849.5|850|849.4|850.1|849.5|849.7|849.1|5
1666678500000|2022-10-25 06:15:00|849.9|849.3|850.5|849.9|850.5|849.9|849.8|849.2|9
1666678800000|2022-10-25 06:20:00|850.6|850|849.8|849.2|850.9|850.1|849.8|849.2|6
1666679100000|2022-10-25 06:25:00|849.9|849.3|850|849.4|850.9|850.1|849.9|849.3|17
1666679400000|2022-10-25 06:30:00|850.1|849.5|849.7|849.1|850.4|849.6|849.6|848.8|38
1666679700000|2022-10-25 06:35:00|849.6|849|850.1|849.1|850.1|849.4|849.3|848.7|22
1666680000000|2022-10-25 06:40:00|850|849|850|849|850.5|849.9|849.6|849|13
1666680300000|2022-10-25 06:45:00|849.9|849.3|849.7|849.1|850.3|849.7|849.6|849|39
1666680600000|2022-10-25 06:50:00|849.8|849.2|849.7|849.1|850.2|849.6|849.7|849.1|8
1666680900000|2022-10-25 06:55:00|849.6|849|850.6|849.6|850.6|849.9|849.3|848.6|51
1666681200000|2022-10-25 07:00:00|850.5|849.5|849.6|849|850.6|850|849.3|848.7|19
1666681500000|2022-10-25 07:05:00|849.5|848.9|849.5|848.9|849.9|849.1|849.1|848.5|11
1666681800000|2022-10-25 07:10:00|849.3|848.7|848.6|848|849.3|848.7|848.6|847.8|13
1666682100000|2022-10-25 07:15:00|848.5|847.9|849.3|848.3|849.5|848.9|848.5|847.9|34
1666682400000|2022-10-25 07:20:00|849|848.4|848.7|848.1|849.3|848.5|848.7|848|5
1666682700000|2022-10-25 07:25:00|849|848|847.6|847|849|848.3|847.3|846.7|24
1666683000000|2022-10-25 07:30:00|847.5|846.9|848.4|847.8|848.5|847.8|846.8|846.2|36
1666683300000|2022-10-25 07:35:00|848.6|848|848.4|847.8|848.8|848.2|848.3|847.5|5
1666683600000|2022-10-25 07:40:00|848.2|847.6|848.1|847.5|848.4|847.8|847.9|847.3|6
1666683900000|2022-10-25 07:45:00|848|847.4|848.3|847.3|848.6|847.8|847.9|847.3|23
1666684200000|2022-10-25 07:50:00|848.1|847.5|847.1|846.5|848.6|847.9|847|846.4|56
1666684500000|2022-10-25 07:55:00|847|846.4|847.3|846.7|848|847.1|846.4|845.8|79
1666684800000|2022-10-25 08:00:00|847.6|846.6|846.6|846|847.6|846.7|846.6|846|23
1666685100000|2022-10-25 08:05:00|846.4|845.8|847.8|847.2|847.8|847.2|845.9|845.3|355
1666685400000|2022-10-25 08:10:00|848|847.4|847.7|847.1|848.3|847.4|847.5|846.8|37
1666685700000|2022-10-25 08:15:00|847.8|847.2|848.4|847.8|848.5|847.9|847.3|846.7|23
1666686000000|2022-10-25 08:20:00|848.5|847.9|848.4|847.8|849|848.4|848.1|847.5|47
1666686300000|2022-10-25 08:25:00|848.5|847.5|848|847.4|849.1|848.4|848|847.2|29
1666686600000|2022-10-25 08:30:00|848.2|847.2|848.5|847.9|848.7|848|848|847.2|9
1666686900000|2022-10-25 08:35:00|848.4|847.8|848.6|848|848.8|848.1|848.2|847.6|48
1666687200000|2022-10-25 08:40:00|848.7|847.7|847.8|847.2|848.7|848|847.7|847.1|6
1666687500000|2022-10-25 08:45:00|847.7|847.1|848.1|847.5|848.3|847.7|846.9|846.3|47
1666687800000|2022-10-25 08:50:00|848.3|847.7|848|847.4|848.5|847.9|847.9|847.3|23
1666688100000|2022-10-25 08:55:00|848.2|847.6|846.5|845.9|848.2|847.6|846.4|845.8|70
1666688400000|2022-10-25 09:00:00|846.4|845.8|846|845.4|846.6|846|846|845.4|69
1666688700000|2022-10-25 09:05:00|844.2|843.6|844.1|843.5|844.2|843.6|843.1|842.5|376
1666689000000|2022-10-25 09:10:00|844.2|843.6|844.1|843.5|844.9|844.3|844.1|843.5|132
1666689300000|2022-10-25 09:15:00|844.3|843.7|843.7|843.1|844.3|843.7|843.6|843|48
1666689600000|2022-10-25 09:20:00|843.8|843.2|843.8|843.2|844|843.4|843.7|843.1|12
1666689900000|2022-10-25 09:25:00|843.9|843.3|843.8|843.2|844.4|843.8|843.7|843.1|67
1666690200000|2022-10-25 09:30:00|843.7|843.1|843.6|843|843.9|843.3|843.1|842.5|90
1666690500000|2022-10-25 09:35:00|843.5|842.9|843.4|842.8|843.5|842.9|843.4|842.8|24
1666690800000|2022-10-25 09:40:00|843.3|842.7|843.5|842.9|844.1|843.3|842.9|842.3|112
1666691100000|2022-10-25 09:45:00|843.6|843|844.2|843.6|844.5|843.9|843.5|842.9|98
1666691400000|2022-10-25 09:50:00|844.5|843.5|844.4|843.8|845.2|844.6|844.1|843.4|45
1666691700000|2022-10-25 09:55:00|844.5|843.9|844.4|843.8|845.1|844.3|844.2|843.6|50
1666692000000|2022-10-25 10:00:00|844.6|844|844.5|843.9|845|844.4|844|843.4|51
1666692300000|2022-10-25 10:05:00|844.8|844.2|843.9|843.3|845|844.4|843.7|843.1|83
1666692600000|2022-10-25 10:10:00|843.7|843.1|843.8|843.2|843.8|843.2|843|842.4|72
1666692900000|2022-10-25 10:15:00|844|843.4|844|843.4|844.3|843.7|843.6|843|26
1666693200000|2022-10-25 10:20:00|843.9|843.3|843.9|843.3|844.8|844.2|843.7|843.1|49
1666693500000|2022-10-25 10:25:00|844|843.4|844.4|843.8|845.3|844.7|844|843.4|97
1666693800000|2022-10-25 10:30:00|844.5|843.9|844.4|843.8|845|844.2|844|843.4|32
1666694100000|2022-10-25 10:35:00|844.3|843.7|844.5|843.9|845|844.4|844.2|843.5|35
1666694400000|2022-10-25 10:40:00|844.7|844.1|844.7|844.1|845|844.4|844.7|844.1|13
1666694700000|2022-10-25 10:45:00|845|844.4|844.8|844.2|845.3|844.7|843.9|843.3|70
1666695000000|2022-10-25 10:50:00|844.7|844.1|845.2|844.6|845.3|844.7|844.7|844.1|14
1666695300000|2022-10-25 10:55:00|845.3|844.7|845.1|844.5|845.7|845.1|845|844.4|21
1666695600000|2022-10-25 11:00:00|845.5|844.9|844.7|844.1|845.6|845|844.7|844.1|7
1666695900000|2022-10-25 11:05:00|844.6|844|844.2|843.6|844.6|844|843.8|843.2|38
1666696200000|2022-10-25 11:10:00|844.3|843.7|843.8|843.2|844.5|843.9|843.8|843.2|32
1666696500000|2022-10-25 11:15:00|843.9|843.3|844.2|843.6|844.4|843.8|843.8|843.2|64
1666696800000|2022-10-25 11:20:00|844.3|843.7|844.1|843.5|844.6|843.9|844|843.4|10
1666697100000|2022-10-25 11:25:00|844|843.4|845.8|845.2|845.8|845.2|844|843.4|81
1666697400000|2022-10-25 11:30:00|845.7|845.1|845.5|844.9|845.7|845.1|845.1|844.4|11
1666697700000|2022-10-25 11:35:00|845.6|845|846|845.4|846.7|846.1|845.4|844.6|23
1666698000000|2022-10-25 11:40:00|845.9|845.3|846.3|845.7|846.3|845.7|845.5|844.9|16
1666698300000|2022-10-25 11:45:00|846.4|845.8|848.3|847.7|848.5|847.9|846.4|845.8|96
1666698600000|2022-10-25 11:50:00|848.4|847.8|848.6|848|848.8|848.2|848.2|847.6|276
1666698900000|2022-10-25 11:55:00|848.5|847.9|846.9|846.3|848.5|847.9|846.8|846.2|39
1666699200000|2022-10-25 12:00:00|847.1|846.5|847.9|847.3|848.2|847.6|847.1|846.5|40
1666699500000|2022-10-25 12:05:00|848.1|847.5|847.1|846.5|848.6|848|846.8|846.2|45
1666699800000|2022-10-25 12:10:00|847.8|847.2|847|846.4|847.8|847.2|846.6|846|21
1666700100000|2022-10-25 12:15:00|847.1|846.5|846.1|845.5|847.1|846.5|845.8|845.2|48
1666700400000|2022-10-25 12:20:00|846|845.4|845.8|845.2|846.4|845.8|845.6|845|40
1666700700000|2022-10-25 12:25:00|846.1|845.1|846.1|845.1|846.2|845.6|845.6|845|17
1666701000000|2022-10-25 12:30:00|845.8|845.2|846.1|845.5|846.3|845.6|845.6|845|31
1666701300000|2022-10-25 12:35:00|846.2|845.6|846.1|845.5|847.2|846.6|846.1|845.5|43
1666701600000|2022-10-25 12:40:00|846.4|845.8|846.7|846.1|847|846.4|846.1|845.5|46
1666704600000|2022-10-25 13:30:00|846.9|846.3|845.3|844.7|848.8|848.1|843.7|843.1|1127
1666704900000|2022-10-25 13:35:00|845.1|844.5|846.8|846.2|848.9|848.3|845.1|844.5|514
1666705200000|2022-10-25 13:40:00|846.6|846|846.2|845.6|846.6|846|844.8|844.2|499
1666705500000|2022-10-25 13:45:00|845.9|845.3|848.7|848.1|848.7|848.1|843.4|842.8|812
1666705800000|2022-10-25 13:50:00|848.6|848|852.5|851.9|853.9|853.3|848.6|848|1701
1666706100000|2022-10-25 13:55:00|852.4|851.8|847.3|846.7|852.8|852.2|846.7|846.1|632
1666706400000|2022-10-25 14:00:00|847.4|846.8|847.2|846.6|850.1|849.5|846.8|846.1|498
1666706700000|2022-10-25 14:05:00|847|846.4|846.3|845.7|847|846.4|844.7|844.1|306
1666707000000|2022-10-25 14:10:00|846.2|845.6|846.1|845.5|848|847.4|845.4|844.8|278
1666707300000|2022-10-25 14:15:00|846.2|845.6|845.7|845.1|847.2|846.6|845.7|845.1|281
1666707600000|2022-10-25 14:20:00|845.9|845.3|845.1|844.5|846.4|845.8|844|843.4|268
1666707900000|2022-10-25 14:25:00|844.9|844.3|845.5|844.9|846.7|846.1|844.9|844.3|188
1666708200000|2022-10-25 14:30:00|845.6|845|849|848.4|849.5|848.9|845|844.4|701
1666708500000|2022-10-25 14:35:00|848.7|848.1|846.7|846.1|848.7|848.1|845.8|845.2|350
1666708800000|2022-10-25 14:40:00|846.6|846|847|846.4|847.6|847|846.5|845.9|223
1666709100000|2022-10-25 14:45:00|847.1|846.5|846.8|846.2|847.8|847.2|846.4|845.8|574
1666709400000|2022-10-25 14:50:00|846.9|846.3|845.8|845.2|847.5|846.9|845.4|844.8|180
1666709700000|2022-10-25 14:55:00|845.9|845.3|847.4|846.8|847.5|846.9|845.9|845.3|128
1666710000000|2022-10-25 15:00:00|847.3|846.7|847|846.4|848.1|847.5|846.1|845.5|154
1666710300000|2022-10-25 15:05:00|846.9|846.3|846.5|845.9|850.1|849.5|846.5|845.9|1367
1666710600000|2022-10-25 15:10:00|846.4|845.8|847.2|846.6|847.2|846.6|846.2|845.6|152
1666710900000|2022-10-25 15:15:00|847.3|846.7|846.5|845.9|847.5|846.9|845.7|845.1|355
1666711200000|2022-10-25 15:20:00|846.4|845.8|846.3|845.7|847.2|846.6|845.3|844.7|168
1666711500000|2022-10-25 15:25:00|846.5|845.9|844|843.4|847|846.4|844|843.4|337
1666711800000|2022-10-25 15:30:00|844.3|843.7|844.7|844.1|844.9|844.3|843.4|842.8|260
1666712100000|2022-10-25 15:35:00|844.5|843.9|844.9|844.3|845.7|845.1|844.2|843.6|143
1666712400000|2022-10-25 15:40:00|845.2|844.6|844.2|843.6|845.3|844.7|843.9|843.3|301
1666712700000|2022-10-25 15:45:00|844.3|843.7|841.4|840.8|844.6|844|841.3|840.7|298
1666713000000|2022-10-25 15:50:00|841.3|840.7|842.9|842.3|843.2|842.6|840.1|839.5|435
1666713300000|2022-10-25 15:55:00|842.8|842.2|842.6|842|843.4|842.8|842|841.4|193
1666713600000|2022-10-25 16:00:00|842.5|841.9|843.3|842.7|843.4|842.8|842.1|841.5|153
1666713900000|2022-10-25 16:05:00|843.2|842.6|844.7|844.1|844.9|844.3|842.6|842|357
1666714200000|2022-10-25 16:10:00|844.5|843.9|848.1|847.5|848.3|847.7|844.3|843.7|412
1666714500000|2022-10-25 16:15:00|848.2|847.6|848.5|847.9|849.3|848.7|847.5|846.9|248
1666714800000|2022-10-25 16:20:00|848.6|848|848.1|847.5|848.6|848|847.4|846.8|211
1666715100000|2022-10-25 16:25:00|848|847.4|848.8|848.2|849.5|848.9|847.8|847.2|202
1666715400000|2022-10-25 16:30:00|849|848.4|848.3|847.7|849.1|848.5|847.9|847.3|394
1666715700000|2022-10-25 16:35:00|848.2|847.6|849.8|849.2|849.9|849.3|847.9|847.3|236
1666716000000|2022-10-25 16:40:00|849.9|849.3|848.1|847.5|850.1|849.5|847.8|847.2|299
1666716300000|2022-10-25 16:45:00|848.2|847.6|848.7|848.1|848.9|848.3|848.1|847.5|72
1666716600000|2022-10-25 16:50:00|848.8|848.2|849.5|848.9|849.9|849.3|848.1|847.5|333
1666716900000|2022-10-25 16:55:00|849.4|848.8|848.7|848.1|849.4|848.8|848.2|847.6|100
1666717200000|2022-10-25 17:00:00|848.4|847.8|849.1|848.5|849.7|849.1|848.4|847.8|182
1666717500000|2022-10-25 17:05:00|848.9|848.3|850.2|849.6|850.3|849.7|848.8|848.2|215
1666717800000|2022-10-25 17:10:00|850.3|849.7|847.7|847.1|850.3|849.7|847.6|847|182
1666718100000|2022-10-25 17:15:00|847.9|847.3|849.6|849|850.1|849.5|847.7|847.1|258
1666718400000|2022-10-25 17:20:00|849.4|848.8|849.8|849.2|850.3|849.7|848.8|848.2|191
1666718700000|2022-10-25 17:25:00|849.7|849.1|850.7|850.1|850.9|850.3|849.7|849.1|261
1666719000000|2022-10-25 17:30:00|850.8|850.2|851.3|850.7|851.7|851.1|850.5|849.9|373
1666719300000|2022-10-25 17:35:00|851.4|850.8|851|850.4|852.5|851.9|850.5|849.9|228
1666719600000|2022-10-25 17:40:00|851.2|850.6|851.3|850.7|851.5|850.9|850.5|849.9|73
1666719900000|2022-10-25 17:45:00|851.5|850.9|852.1|851.5|852.4|851.8|850.9|850.3|177
1666720200000|2022-10-25 17:50:00|851.9|851.3|851.9|851.3|852.4|851.8|851.5|850.9|182
1666720500000|2022-10-25 17:55:00|851.7|851.1|850.8|850.2|851.7|851.1|850.8|850.2|125
1666720800000|2022-10-25 18:00:00|851|850.4|850.2|849.6|851.8|851.2|850.2|849.6|237
1666721100000|2022-10-25 18:05:00|850.1|849.5|848.4|847.8|850.2|849.6|848.2|847.6|325
1666721400000|2022-10-25 18:10:00|848.6|848|847|846.4|849.2|848.6|846.4|845.8|1494
1666721700000|2022-10-25 18:15:00|847.1|846.5|845.7|845.1|847.3|846.7|845.5|844.9|428
1666742400000|2022-10-26 00:00:00|849.5|848.9|847.9|847.3|851.3|850.7|847.9|847.3|220
1666742700000|2022-10-26 00:05:00|847.8|847.2|847|846.4|848.2|847.6|845.5|844.9|64
1666743000000|2022-10-26 00:10:00|846.9|845.9|847|846.4|847.2|846.6|846.1|845.5|42
1666743300000|2022-10-26 00:15:00|847.1|846.5|847.1|846.5|847.8|847.2|846.9|846.2|32
1666743600000|2022-10-26 00:20:00|847.2|846.2|846.1|845.5|847.3|846.5|846.1|845.2|16
1666743900000|2022-10-26 00:25:00|846.6|846|846.5|845.9|846.8|846|846|845.4|36
1666744200000|2022-10-26 00:30:00|846.7|846.1|846.1|845.5|846.8|846.1|846.1|845.5|12
1666744500000|2022-10-26 00:35:00|846|845.4|845.1|844.5|846|845.4|845|844.4|20
1666744800000|2022-10-26 00:40:00|845.4|844.8|844.3|843.7|845.4|844.8|843.7|843|82
1666745100000|2022-10-26 00:45:00|844.2|843.6|842|841.4|844.2|843.6|841.9|841.2|50
1666745400000|2022-10-26 00:50:00|841.7|841.1|842|841|842.1|841.4|841|840.2|61
1666745700000|2022-10-26 00:55:00|841.7|841.1|842.2|841.6|842.2|841.6|841.6|841|13
1666746000000|2022-10-26 01:00:00|842.3|841.7|841.9|841.3|843|842.4|841.7|841|31
1666746300000|2022-10-26 01:05:00|842.1|841.1|842.5|841.9|842.5|841.9|841.9|841.1|11
1666746600000|2022-10-26 01:10:00|842.4|841.8|842.8|842.2|843.4|842.6|842.2|841.5|4
1666746900000|2022-10-26 01:15:00|843.1|842.1|843.5|842.5|843.5|842.7|843|842.1|6
1666747200000|2022-10-26 01:20:00|843.2|842.6|843.2|842.6|844.2|843.5|843.2|842.5|10
1666747500000|2022-10-26 01:25:00|843|842.4|843.7|842.7|843.7|842.9|843|842.2|9
1666747800000|2022-10-26 01:30:00|843.5|842.9|844.2|843.2|844.2|843.5|843.5|842.7|2
1666748100000|2022-10-26 01:35:00|844|843.4|844.8|844.2|845|844.2|843.8|843.2|7
1666748400000|2022-10-26 01:40:00|844.7|844.1|844.5|843.9|845.1|844.5|844.1|843.5|38
1666748700000|2022-10-26 01:45:00|844.6|844|844.2|843.6|844.8|844.2|844.1|843.5|20
1666749000000|2022-10-26 01:50:00|844|843.4|844.3|843.7|844.3|843.7|844|843.4|7
1666749300000|2022-10-26 01:55:00|844|843.4|844.5|843.5|844.5|843.9|844|843.4|5
1666749600000|2022-10-26 02:00:00|844.2|843.6|844.9|844.3|845.1|844.5|844.2|843.5|10
1666749900000|2022-10-26 02:05:00|845|844.4|845|844.4|845.3|844.7|844.5|843.9|3
1666750200000|2022-10-26 02:10:00|844.9|844.3|845.8|844.8|845.8|845.2|844.9|844.3|15
1666750500000|2022-10-26 02:15:00|845.5|844.9|846|845.4|846|845.4|845.5|844.7|5
1666750800000|2022-10-26 02:20:00|846.2|845.6|845.5|844.9|846.3|845.6|845.5|844.9|8
1666751100000|2022-10-26 02:25:00|845.2|844.6|846|845.4|846|845.4|845.2|844.6|1
1666751400000|2022-10-26 02:30:00|846.1|845.5|846.6|846|846.7|846|845.7|845|6
1666751700000|2022-10-26 02:35:00|846.8|846.2|846.6|846|847|846.4|846.4|845.8|15
1666752000000|2022-10-26 02:40:00|846.3|845.7|846.7|846.1|847|846.2|846.3|845.6|8
1666752300000|2022-10-26 02:45:00|846.6|846|846.5|845.9|847|846.3|846.5|845.7|1
1666752600000|2022-10-26 02:50:00|846.7|846.1|846.8|846.2|846.8|846.2|846.5|845.7|5
1666752900000|2022-10-26 02:55:00|846.7|846.1|846.5|845.9|846.8|846.2|846.5|845.7|1
1666753200000|2022-10-26 03:00:00|846.7|845.7|846.8|846.2|847.3|846.7|846.4|845.7|5
1666753500000|2022-10-26 03:05:00|846.7|846.1|846.1|845.5|846.7|846.1|846.1|845.5|9
1666753800000|2022-10-26 03:10:00|846|845.4|846.3|845.7|846.3|845.7|845.8|845.2|7
1666754100000|2022-10-26 03:15:00|846.2|845.6|846|845.4|846.6|845.9|846|845.3|6
1666754400000|2022-10-26 03:20:00|845.9|845.3|846.5|845.5|846.5|845.7|845.7|845.1|3
1666754700000|2022-10-26 03:25:00|846.4|845.8|846.4|845.8|846.7|846.1|846.4|845.8|1
1666755000000|2022-10-26 03:30:00|846.2|845.6|845.9|845.3|846.4|845.8|845.8|845.2|5
1666755300000|2022-10-26 03:35:00|845.8|845.2|846.1|845.1|846.1|845.3|845.7|845|3
1666755600000|2022-10-26 03:40:00|845.7|844.8|845.6|845|845.9|845.1|845.4|844.8|8
1666755900000|2022-10-26 03:45:00|845.5|844.9|846.2|845.6|846.2|845.6|845.5|844.9|11
1666756200000|2022-10-26 03:50:00|846.3|845.7|846.5|845.9|846.8|846.1|846.2|845.4|16
1666756500000|2022-10-26 03:55:00|846.3|845.7|846|845.4|846.4|845.8|846|845.2|2
1666756800000|2022-10-26 04:00:00|846.2|845.6|845.9|845.3|846.5|845.7|845.7|845|4
1666757100000|2022-10-26 04:05:00|845.8|845.2|845.9|845.3|846.2|845.3|845.7|845.1|1
1666757400000|2022-10-26 04:10:00|845.8|845.2|845.8|844.8|845.8|845.2|845.5|844.7|8
1666757700000|2022-10-26 04:15:00|845.7|844.7|845.6|845|845.7|845|845.5|844.7|5
1666758000000|2022-10-26 04:20:00|845.7|845.1|845.8|845.2|845.8|845.2|845.7|845.1|1
1666758300000|2022-10-26 04:25:00|845.7|844.7|845.6|845|845.7|845|845.6|844.7|2
1666758600000|2022-10-26 04:30:00|845.7|845.1|846.3|845.7|846.3|845.7|845.7|845.1|4
1666758900000|2022-10-26 04:35:00|846.5|845.9|846.1|845.5|846.5|845.9|846.1|845.5|7
1666759200000|2022-10-26 04:40:00|846|845.4|846|845.4|846|845.4|845.8|845.2|1
1666759500000|2022-10-26 04:45:00|845.9|845.3|845.8|845.2|846|845.4|845.8|845.2|2
1666759800000|2022-10-26 04:50:00|845.9|845.3|846|845.4|846|845.4|845.9|845.3|1
1666760100000|2022-10-26 04:55:00|845.9|845.3|845.7|845.1|845.9|845.3|845.7|845.1|3
1666760400000|2022-10-26 05:00:00|845|844.4|845|844.4|845.1|844.5|845|844.4|20
1666760700000|2022-10-26 05:05:00|844.7|844.1|844.9|844.3|844.9|844.3|844.5|843.9|13
1666761000000|2022-10-26 05:10:00|844.8|844.2|844.7|844.1|844.8|844.2|844.7|844.1|1
1666761300000|2022-10-26 05:15:00|844.5|843.9|844.5|843.5|844.6|843.9|844.2|843.5|3
1666761600000|2022-10-26 05:20:00|844.6|843.9|845.2|844.6|845.2|844.6|844.5|843.9|10
1666761900000|2022-10-26 05:25:00|845|844.2|845.6|845|845.6|845|845|844.2|6
1666762200000|2022-10-26 05:30:00|845.8|845.2|845.5|844.9|845.8|845.2|845.2|844.5|6
1666762500000|2022-10-26 05:35:00|845.7|844.7|846.3|845.7|846.5|845.7|845.5|844.7|4
1666762800000|2022-10-26 05:40:00|846.5|845.5|846|845.4|846.5|845.9|846|845.4|7
1666763100000|2022-10-26 05:45:00|846.3|845.7|846.9|846.3|846.9|846.3|846.3|845.5|5
1666763400000|2022-10-26 05:50:00|847|846.4|847.3|846.7|847.7|847.1|846.3|845.5|20
1666763700000|2022-10-26 05:55:00|847.1|846.5|846.8|846.2|847.5|846.7|846.5|845.9|17
1666764000000|2022-10-26 06:00:00|847|846|847.1|846.5|847.1|846.5|846.5|845.7|6
1666764300000|2022-10-26 06:05:00|847.3|846.7|848|847.4|848.2|847.4|847.1|846.2|15
1666764600000|2022-10-26 06:10:00|848.2|847.2|850.8|850.2|851|850.4|847.5|846.9|76
1666764900000|2022-10-26 06:15:00|850.5|849.9|850.3|849.7|850.8|850.2|849.8|849|45
1666765200000|2022-10-26 06:20:00|850.5|849.9|850.3|849.7|850.8|850.2|850.3|849.7|18
1666765500000|2022-10-26 06:25:00|850|849|850.5|849.5|851|850.4|849.3|848.5|30
1666765800000|2022-10-26 06:30:00|850.3|849.7|850.5|849.9|850.7|850|850.3|849.5|6
1666766100000|2022-10-26 06:35:00|850.8|849.8|850.8|850.2|851|850.2|850.3|849.5|11
1666766400000|2022-10-26 06:40:00|850.9|850.3|851.1|850.5|851.5|850.9|850.8|850.2|6
1666766700000|2022-10-26 06:45:00|851|850.4|850.8|850.2|851|850.4|850.3|849.5|14
1666767000000|2022-10-26 06:50:00|851|850|851.3|850.7|852.3|851.5|850.8|850|41
1666767300000|2022-10-26 06:55:00|851.2|850.6|850.5|849.9|851.4|850.8|850.5|849.9|27
1666767600000|2022-10-26 07:00:00|850.6|850|849.9|849.3|850.7|850.1|849.5|848.7|22
1666767900000|2022-10-26 07:05:00|850.1|849.5|848.6|848|850.1|849.5|848.6|847.8|31
1666768200000|2022-10-26 07:10:00|848.8|848.2|847.1|846.5|848.8|848.2|846.8|846.2|66
1666768500000|2022-10-26 07:15:00|847.3|846.3|848.4|847.8|848.5|847.8|847.1|846.3|15
1666768800000|2022-10-26 07:20:00|848.6|848|848.9|848.3|849|848.3|848.3|847.6|21
1666769100000|2022-10-26 07:25:00|848.8|848.2|849.1|848.5|849.4|848.8|848.8|848|2
1666769400000|2022-10-26 07:30:00|849|848.4|849.4|848.8|849.8|849.2|849|848.4|6
1666769700000|2022-10-26 07:35:00|849.6|849|850.3|849.3|850.5|849.8|849.6|849|29
1666770000000|2022-10-26 07:40:00|850|849.4|850.4|849.8|850.5|849.8|849.8|849.1|5
1666770300000|2022-10-26 07:45:00|850.6|850|852.4|851.8|852.5|851.9|850.6|849.7|55
1666770600000|2022-10-26 07:50:00|852.3|851.7|852.4|851.8|852.5|851.9|852.1|851.5|16
1666770900000|2022-10-26 07:55:00|852.5|851.9|851.9|851.3|853.1|852.5|851.8|851.2|65
1666771200000|2022-10-26 08:00:00|851.8|851.2|851.8|850.8|853.3|852.7|851.5|850.8|83
1666771500000|2022-10-26 08:05:00|851.5|851.2|851.5|850.9|852.1|851.3|851.3|850.5|47
1666771800000|2022-10-26 08:10:00|851.8|850.8|850.9|850.3|851.8|851.1|850.8|850.2|32
1666772100000|2022-10-26 08:15:00|851|850.4|850.7|850.1|851.3|850.5|850.2|849.6|51
1666772400000|2022-10-26 08:20:00|850.8|850.2|851|850.4|851.5|850.9|850.7|850.1|17
1666772700000|2022-10-26 08:25:00|851.1|850.5|851.5|850.9|851.8|851|851|850.3|7
1666773000000|2022-10-26 08:30:00|851.4|850.8|853.9|853.3|853.9|853.3|851.3|850.5|109
1666773300000|2022-10-26 08:35:00|853.8|853.2|853.2|852.6|853.8|853.2|853.2|852.5|24
1666773600000|2022-10-26 08:40:00|853.3|852.7|853|852.4|853.5|852.7|852.5|851.9|84
1666773900000|2022-10-26 08:45:00|853.2|852.2|853.3|852.7|853.4|852.7|852.2|851.6|49
1666774200000|2022-10-26 08:50:00|853.2|852.6|853.9|853.3|854.3|853.7|853.2|852.6|45
1666774500000|2022-10-26 08:55:00|854.1|853.5|855.1|854.5|855.3|854.7|853.4|852.8|29
1666774800000|2022-10-26 09:00:00|855|854|853.8|853.2|855|854.3|853.8|853.2|22
1666775100000|2022-10-26 09:05:00|853.7|853.1|853.6|853|853.8|853.2|853|852.3|44
1666775400000|2022-10-26 09:10:00|853.8|853.2|854.4|853.8|854.5|853.9|853.6|853|11
1666775700000|2022-10-26 09:15:00|854.3|853.7|853.6|853|854.3|853.7|853.1|852.5|95
1666776000000|2022-10-26 09:20:00|853.7|853.1|853.9|853.3|853.9|853.3|852.8|852.2|85
1666776300000|2022-10-26 09:25:00|853.8|853.2|853.1|852.5|854.2|853.6|853.1|852.5|17
1666776600000|2022-10-26 09:30:00|853.2|852.6|853|852.4|853.2|852.6|852.7|852.1|18
1666776900000|2022-10-26 09:35:00|853.1|852.5|853.6|853|854.4|853.8|853.1|852.5|22
1666777200000|2022-10-26 09:40:00|853.4|852.8|852.1|851.5|853.4|852.8|851.6|851|58
1666777500000|2022-10-26 09:45:00|851.8|851.2|852.1|851.5|852.1|851.5|851.5|850.9|33
1666777800000|2022-10-26 09:50:00|852.3|851.3|851.6|851|852.3|851.6|851.6|851|24
1666778100000|2022-10-26 09:55:00|851.7|851.1|851.7|851.1|852.2|851.6|851.5|850.9|24
1666778400000|2022-10-26 10:00:00|851.6|851|850.9|850.3|851.6|851|850.9|850.2|12
1666778700000|2022-10-26 10:05:00|851.1|850.5|851.5|850.5|851.5|850.8|851.1|850.4|4
1666779000000|2022-10-26 10:10:00|851.2|850.6|851.6|851|851.8|851|851.1|850.5|13
1666779300000|2022-10-26 10:15:00|851.8|851.2|851.9|851.3|852|851.4|851.6|851|2
1666779600000|2022-10-26 10:20:00|852|851.4|851.6|851|852|851.4|851|850.4|37
1666779900000|2022-10-26 10:25:00|851.7|851.1|851.9|851.3|851.9|851.3|851.5|850.9|2
1666780200000|2022-10-26 10:30:00|851.8|851.2|852.5|851.5|852.8|852|851.5|850.9|64
1666780500000|2022-10-26 10:35:00|852.3|851.7|851.9|851.3|852.5|851.7|851.6|851|12
1666780800000|2022-10-26 10:40:00|851.8|851.2|851.9|851.3|852.1|851.5|851.6|851|8
1666781100000|2022-10-26 10:45:00|852|851.4|852.9|852.3|853.5|852.9|852|851.4|53
1666781400000|2022-10-26 10:50:00|853|852.4|852.5|851.9|853|852.4|852.1|851.5|16
1666781700000|2022-10-26 10:55:00|852.6|851.6|851.9|851.3|852.6|851.8|851.9|851.3|17
1666782000000|2022-10-26 11:00:00|852|851|852.2|851.6|852.6|852|851.8|851|37
1666782300000|2022-10-26 11:05:00|852.1|851.5|851.3|850.7|852.4|851.8|851.3|850.7|77
1666782600000|2022-10-26 11:10:00|851.5|850.9|851.3|850.3|852.1|851.5|850.6|850|86
1666782900000|2022-10-26 11:15:00|851.1|850.5|851.6|851|852|851.4|851.1|850.3|19
1666783200000|2022-10-26 11:20:00|851.7|851.1|851.1|850.5|851.9|851.3|850.6|849.8|21
1666783500000|2022-10-26 11:25:00|852|851|851.3|850.7|852|851.3|850.8|850|66
1666783800000|2022-10-26 11:30:00|851.1|850.5|851.6|851|851.8|851|850.9|850.2|11
1666784100000|2022-10-26 11:35:00|851.8|850.8|849.6|849|851.8|851|849.6|848.8|32
1666784400000|2022-10-26 11:40:00|849.1|848.5|848.8|848.2|849.1|848.5|848.6|848|31
1666784700000|2022-10-26 11:45:00|849.1|848.5|849.1|848.5|849.8|849|848.8|848.2|30
1666785000000|2022-10-26 11:50:00|848.9|848.3|848.4|847.8|849|848.4|848.4|847.8|18
1666785300000|2022-10-26 11:55:00|848.1|847.5|848.3|847.7|848.4|847.8|846.9|846.3|125
1666785600000|2022-10-26 12:00:00|848.2|847.6|847.2|846.6|848.4|847.6|847.1|846.5|38
1666785900000|2022-10-26 12:05:00|847.1|846.5|846.6|846|847.1|846.5|846|845.4|72
1666786200000|2022-10-26 12:10:00|846.5|845.9|847.1|846.5|847.6|846.7|846.4|845.8|35
1666786500000|2022-10-26 12:15:00|846.9|846.3|846.1|845.5|847.1|846.5|845.9|845.3|39
1666786800000|2022-10-26 12:20:00|846|845.4|845.1|844.5|846.1|845.4|844.8|844.1|92
1666787100000|2022-10-26 12:25:00|845.2|844.6|845.4|844.8|845.8|845|845.1|844.5|27
1666787400000|2022-10-26 12:30:00|845.5|844.9|844.6|844|845.6|845|844.1|843.5|148
1666787700000|2022-10-26 12:35:00|844.7|844.1|844.8|844.2|845.3|844.7|844.6|843.8|40
1666788000000|2022-10-26 12:40:00|845.1|844.1|845.7|845.1|845.8|845.2|844.4|843.8|90
1666791000000|2022-10-26 13:30:00|844.5|843.9|839.2|838.6|844.9|844.3|837.2|836.6|1764
1666791300000|2022-10-26 13:35:00|839.3|838.7|843.5|842.9|844.5|843.9|838.4|837.8|837
1666791600000|2022-10-26 13:40:00|843.8|843.2|843|842.4|844.8|844.2|841.6|841|694
1666791900000|2022-10-26 13:45:00|843.2|842.6|842.5|841.9|843.9|843.3|841.5|840.9|521
1666792200000|2022-10-26 13:50:00|842.6|842|845.1|844.5|846.2|845.6|842.6|842|585
1666792500000|2022-10-26 13:55:00|845.2|844.6|843|842.4|846.5|845.9|843|842.4|412
1666792800000|2022-10-26 14:00:00|843.1|842.5|846.2|845.6|846.3|845.7|843.1|842.5|445
1666793100000|2022-10-26 14:05:00|846|845.4|846|845.4|846.5|845.9|844.3|843.7|277
1666793400000|2022-10-26 14:10:00|845.8|845.2|848.6|848|850.3|849.7|845.3|844.7|869
1666793700000|2022-10-26 14:15:00|848.5|847.9|849.4|848.8|849.9|849.3|847.1|846.5|408
1666794000000|2022-10-26 14:20:00|849.5|848.9|850|849.4|852|851.4|849.5|848.9|533
1666794300000|2022-10-26 14:25:00|850.1|849.5|849.9|849.3|851.1|850.5|849|848.4|309
1666794600000|2022-10-26 14:30:00|850.1|849.5|850.1|849.5|850.5|849.9|848.1|847.5|448
1666794900000|2022-10-26 14:35:00|850.2|849.6|852.1|851.5|853.4|852.8|850.2|849.6|520
1666795200000|2022-10-26 14:40:00|851.9|851.3|851.3|850.7|852.9|852.3|850.6|850|347
1666795500000|2022-10-26 14:45:00|851.8|851.2|852.4|851.8|852.9|852.3|850.6|850|293
1666795800000|2022-10-26 14:50:00|852.3|851.7|858.2|857.6|858.3|857.7|852.3|851.7|1079
1666796100000|2022-10-26 14:55:00|858.5|857.9|856.1|855.5|858.8|858.2|856.1|855.5|733
1666796400000|2022-10-26 15:00:00|856.3|855.7|856.5|855.9|857.5|856.9|856.2|855.6|319
1666796700000|2022-10-26 15:05:00|856.6|856|855.3|854.7|857|856.4|855|854.4|256
1666797000000|2022-10-26 15:10:00|855.2|854.6|853.9|853.3|855.5|854.9|852.7|852.1|651
1666797300000|2022-10-26 15:15:00|853.8|853.2|854.1|853.5|855.1|854.5|853.6|853|195
1666797600000|2022-10-26 15:20:00|854|853.4|853.8|853.2|854.3|853.7|852.8|852.2|236
1666797900000|2022-10-26 15:25:00|853.7|853.1|853.8|853.2|854.6|854|853.4|852.8|243
1666798200000|2022-10-26 15:30:00|853.7|853.1|855.9|855.3|856.4|855.8|853.6|853|232
1666798500000|2022-10-26 15:35:00|856.1|855.5|854.1|853.5|856.4|855.8|853.6|853|282
1666798800000|2022-10-26 15:40:00|853.7|853.1|852.9|852.3|854.2|853.6|852.6|852|163
1666799100000|2022-10-26 15:45:00|853.1|852.5|852|851.4|853.8|853.2|851.8|851.2|281
1666799400000|2022-10-26 15:50:00|851.9|851.3|851.4|850.8|852|851.4|851|850.4|140
1666799700000|2022-10-26 15:55:00|851.5|850.9|851.9|851.3|852.2|851.6|850.6|850|191
1666800000000|2022-10-26 16:00:00|851.6|851|848.5|847.9|851.8|851.2|848.5|847.9|675
1666800300000|2022-10-26 16:05:00|848.4|847.8|849.3|848.7|849.6|849|848|847.4|491
1666800600000|2022-10-26 16:10:00|849.4|848.8|850.1|849.5|850.6|850|849.3|848.7|120
1666800900000|2022-10-26 16:15:00|850|849.4|849.5|848.9|850.2|849.6|848.7|848.1|119
1666801200000|2022-10-26 16:20:00|849.4|848.8|849.6|849|849.6|849|848.5|847.9|131
1666801500000|2022-10-26 16:25:00|849.1|848.5|848.8|848.2|849.2|848.6|847.9|847.3|143
1666801800000|2022-10-26 16:30:00|848.9|848.3|848.4|847.8|849.3|848.7|848.4|847.8|120
1666802100000|2022-10-26 16:35:00|848.3|847.7|847.9|847.3|848.5|847.9|847.4|846.8|120
1666802400000|2022-10-26 16:40:00|847.7|847.1|848.2|847.6|848.2|847.6|847.4|846.8|164
1666802700000|2022-10-26 16:45:00|848|847.4|848.1|847.5|848.6|848|847.4|846.8|139
1666803000000|2022-10-26 16:50:00|848.2|847.6|849.5|848.9|849.7|849.1|847.5|846.9|167
1666803300000|2022-10-26 16:55:00|849.7|849.1|849.3|848.7|850.4|849.8|848.9|848.3|167
1666803600000|2022-10-26 17:00:00|849.4|848.8|849.2|848.6|849.4|848.8|848.3|847.7|114
1666803900000|2022-10-26 17:05:00|849.3|848.7|849.2|848.6|849.4|848.8|848.4|847.8|118
1666804200000|2022-10-26 17:10:00|849.4|848.8|851.8|851.2|851.8|851.2|849.4|848.7|331
1666804500000|2022-10-26 17:15:00|851.7|851.1|850.9|850.3|851.7|851.1|850.7|850.1|166
1666804800000|2022-10-26 17:20:00|850.8|850.2|850.9|850.3|850.9|850.3|850.3|849.7|141
1666805100000|2022-10-26 17:25:00|850.7|850.1|850.7|850.1|851.2|850.6|850.2|849.6|185
1666805400000|2022-10-26 17:30:00|850.5|849.9|851.5|850.9|851.7|851.1|850.5|849.9|97
1666805700000|2022-10-26 17:35:00|851.6|851|853.2|852.6|853.5|852.9|851.5|850.9|289
1666806000000|2022-10-26 17:40:00|853.3|852.7|852.5|851.9|853.5|852.9|852.2|851.6|172
1666806300000|2022-10-26 17:45:00|852.6|852|852|851.4|852.7|852.1|851.9|851.3|146
1666806600000|2022-10-26 17:50:00|852.2|851.6|852.3|851.7|852.7|852.1|851.5|850.9|342
1666806900000|2022-10-26 17:55:00|852.5|851.9|851.5|850.9|852.5|851.9|851.5|850.9|156
1666807200000|2022-10-26 18:00:00|851.6|851|851.2|850.6|852.3|851.7|851|850.4|292
1666807500000|2022-10-26 18:05:00|851.4|850.8|852.2|851.6|852.4|851.6|851.2|850.6|197
1666807800000|2022-10-26 18:10:00|852.3|851.7|853.3|852.7|853.6|853|851.8|851.2|1921
1666808100000|2022-10-26 18:15:00|853.6|853|855|854.4|855|854.4|853.5|852.9|404
1666828800000|2022-10-27 00:00:00|855.9|855.3|852.7|852.1|857.1|856.5|852.2|851.6|171
1666829100000|2022-10-27 00:05:00|852.5|851.7|853.6|853|854.1|853.5|852.5|851.7|55
1666829400000|2022-10-27 00:10:00|853.8|853.2|853.8|853.2|854|853.4|853.5|852.7|4
1666829700000|2022-10-27 00:15:00|853.5|852.9|853.6|853|853.8|853|853.4|852.8|15
1666830000000|2022-10-27 00:20:00|853.5|852.9|852.9|851.9|853.8|853.2|852.4|851.8|29
1666830300000|2022-10-27 00:25:00|852.8|852.2|853.5|852.9|853.5|852.9|852.5|851.7|8
1666830600000|2022-10-27 00:30:00|853.3|852.7|853.3|852.7|853.4|852.8|852.9|852.2|13
1666830900000|2022-10-27 00:35:00|853.5|852.9|853.2|852.6|853.5|852.9|852.7|852.1|22
1666831200000|2022-10-27 00:40:00|853.3|852.7|853.7|852.7|853.7|852.9|853.2|852.6|8
1666831500000|2022-10-27 00:45:00|853.5|852.9|855|854.4|855.1|854.5|853.5|852.7|19
1666831800000|2022-10-27 00:50:00|854.9|854.3|855.2|854.6|856|855.1|854.3|853.7|55
1666832100000|2022-10-27 00:55:00|855.1|854.5|855.6|855|855.7|855.1|855.1|854.5|21
1666832400000|2022-10-27 01:00:00|855.7|855.1|856.5|855.9|856.8|856.2|855.7|855.1|88
1666832700000|2022-10-27 01:05:00|856.4|855.8|856|855.4|856.7|855.8|856|855.4|14
1666833000000|2022-10-27 01:10:00|856.1|855.5|856.7|856.1|856.7|856.1|855.7|854.9|25
1666833300000|2022-10-27 01:15:00|856.8|856.2|856.7|856.1|857|856.4|856.7|856.1|10
1666833600000|2022-10-27 01:20:00|856.6|856|856.5|855.9|856.6|856|856.2|855.6|17
1666833900000|2022-10-27 01:25:00|856.4|855.8|856|855.4|856.5|855.8|855.7|855.1|30
1666834200000|2022-10-27 01:30:00|856.1|855.5|856.7|856.1|856.7|856.1|856|855.3|40
1666834500000|2022-10-27 01:35:00|856.8|856.2|858|857.4|858.2|857.4|856.7|856.1|45
1666834800000|2022-10-27 01:40:00|858.1|857.5|858.3|857.7|858.3|857.7|857.7|857.1|30
1666835100000|2022-10-27 01:45:00|858.2|857.6|858.2|857.6|858.3|857.7|858|857.3|15
1666835400000|2022-10-27 01:50:00|858.3|857.7|858|857.4|858.3|857.7|857.8|857.2|10
1666835700000|2022-10-27 01:55:00|858.4|857.8|858.4|857.8|858.4|857.8|858.3|857.7|11
1666836000000|2022-10-27 02:00:00|858.6|858|858.4|857.8|858.7|858|857.9|857.3|20
1666836300000|2022-10-27 02:05:00|858.5|857.9|858.5|857.9|859.1|858.5|858.4|857.7|26
1666836600000|2022-10-27 02:10:00|858.4|857.8|857.8|857.2|858.6|858|857.8|857.2|15
1666836900000|2022-10-27 02:15:00|857.7|857.1|858|857.4|858.2|857.5|857.6|857|21
1666837200000|2022-10-27 02:20:00|858.1|857.5|857.3|856.7|858.2|857.5|857.2|856.6|41
1666837500000|2022-10-27 02:25:00|857.2|856.6|857.5|856.9|857.5|856.9|857.2|856.6|9
1666837800000|2022-10-27 02:30:00|857.1|856.5|857.2|856.6|857.4|856.8|857.1|856.5|29
1666838100000|2022-10-27 02:35:00|857|856.4|856.4|855.8|857.1|856.5|856.3|855.7|28
1666838400000|2022-10-27 02:40:00|856.3|855.7|856.5|855.9|856.5|855.9|856|855.4|15
1666838700000|2022-10-27 02:45:00|856.7|856.1|857|856.4|857.2|856.4|856.7|856.1|4
1666839000000|2022-10-27 02:50:00|856.9|856.3|857|856.4|857.1|856.5|856.7|856.1|6
1666839300000|2022-10-27 02:55:00|857.2|856.6|856.9|856.3|857.2|856.6|856.7|856.1|9
1666839600000|2022-10-27 03:00:00|857|856.4|856.2|855.6|857.4|856.5|855.9|855.3|30
1666839900000|2022-10-27 03:05:00|856.3|855.7|856.2|855.6|856.6|856|855.9|855.3|27
1666840200000|2022-10-27 03:10:00|856.1|855.5|855.5|854.9|856.1|855.5|855.2|854.6|21
1666840500000|2022-10-27 03:15:00|855.6|855|855.8|855.2|855.9|855.3|855.6|855|8
1666840800000|2022-10-27 03:20:00|855.9|854.9|855.7|855.1|855.9|855.2|855.4|854.8|0
1666841100000|2022-10-27 03:25:00|855.5|854.9|855.9|855.3|855.9|855.3|855.5|854.9|10
1666841400000|2022-10-27 03:30:00|855.8|855.2|855.9|855.3|855.9|855.3|855.8|855.2|1
1666841700000|2022-10-27 03:35:00|855.8|855.2|855.9|855.3|855.9|855.3|855.8|855.2|5
1666842000000|2022-10-27 03:40:00|||||||||3
1666842300000|2022-10-27 03:45:00|||||||||6
1666842600000|2022-10-27 03:50:00|||||||||7
1666842900000|2022-10-27 03:55:00|||||||||7
1666843200000|2022-10-27 04:00:00|855.8|855.2|855.7|855.1|855.8|855.2|855.7|855.1|11
1666843500000|2022-10-27 04:05:00|855.3|854.7|855.4|854.8|855.4|854.8|855.3|854.4|3
1666843800000|2022-10-27 04:10:00|855.3|854.7|855.2|854.6|855.3|854.7|855.2|854.6|3
1666844100000|2022-10-27 04:15:00|854.9|854.3|855.3|854.7|855.5|854.7|854.9|854.3|15
1666844400000|2022-10-27 04:20:00|855.6|855|855.5|854.9|855.6|855|855.2|854.6|6
1666844700000|2022-10-27 04:25:00|855.6|855|856.7|856.1|856.7|856.1|855.6|855|13
1666845000000|2022-10-27 04:30:00|856.6|856|856|855.4|856.6|856|856|855.4|3
1666845300000|2022-10-27 04:35:00|855.9|855.3|856|855.4|856|855.4|855.9|855.3|6
1666845600000|2022-10-27 04:40:00|855.8|855.2|855.7|855.1|856.2|855.6|855.7|855.1|14
1666845900000|2022-10-27 04:45:00|855.5|854.9|856.3|855.7|856.3|855.7|855.5|854.9|7
1666846200000|2022-10-27 04:50:00|856.2|855.6|856.5|855.9|856.7|855.9|856|855.2|3
1666846500000|2022-10-27 04:55:00|856.4|855.8|856|855|856.5|855.9|855.8|855|6
1666846800000|2022-10-27 05:00:00|855.8|855.2|856.5|855.9|856.5|855.9|855.8|855|2
1666847100000|2022-10-27 05:05:00|856.3|855.7|856.7|855.7|856.7|855.9|856.3|855.7|5
1666847400000|2022-10-27 05:10:00|856.5|855.9|856.9|856.3|857.2|856.4|856.5|855.7|7
1666847700000|2022-10-27 05:15:00|857.1|856.5|857.1|856.5|857.3|856.7|857|856.2|7
1666848000000|2022-10-27 05:20:00|857.3|856.7|857.3|856.7|857.3|856.7|857.2|856.6|8
1666848300000|2022-10-27 05:25:00|857.2|856.6|857.2|856.6|857.3|856.7|857.2|856.6|31
1666848600000|2022-10-27 05:30:00|857.1|856.5|857.3|856.7|857.3|856.7|857.1|856.5|7
1666848900000|2022-10-27 05:35:00|857.2|856.6|858|857.4|858.1|857.5|857.1|856.5|28
1666849200000|2022-10-27 05:40:00|858.1|857.5|858.1|857.5|858.5|857.9|857.8|857.2|21
1666849500000|2022-10-27 05:45:00|858.2|857.2|857.7|857.1|858.2|857.6|857.6|856.8|22
1666849800000|2022-10-27 05:50:00|857.8|856.8|857.8|857.2|857.8|857.2|857.6|856.8|2
1666850100000|2022-10-27 05:55:00|857.7|857.1|858|857.4|858.1|857.5|857.6|857|12
1666850400000|2022-10-27 06:00:00|857.8|857.2|857.5|856.9|857.8|857.2|857.3|856.7|15
1666850700000|2022-10-27 06:05:00|857.3|856.7|857.2|856.6|857.5|856.9|857.2|856.6|6
1666851000000|2022-10-27 06:10:00|857.1|856.5|857.5|856.9|857.6|857|857.1|856.5|5
1666851300000|2022-10-27 06:15:00|857.3|856.7|858|857.4|858.3|857.5|857.2|856.5|12
1666851600000|2022-10-27 06:20:00|857.9|857.3|856.7|856.1|858|857.4|856.7|856.1|11
1666851900000|2022-10-27 06:25:00|856.6|856|856.7|856.1|857|856.2|856.4|855.7|4
1666852200000|2022-10-27 06:30:00|856.6|856|857.3|856.7|857.5|856.8|856.2|855.5|22
1666852500000|2022-10-27 06:35:00|857.2|856.6|857.2|856.6|858|857.2|857.1|856.5|8
1666852800000|2022-10-27 06:40:00|857|856.4|856.2|855.6|857.3|856.6|856.2|855.5|8
1666853100000|2022-10-27 06:45:00|856.5|855.5|857.2|856.6|857.3|856.7|856.2|855.5|11
1666853400000|2022-10-27 06:50:00|857.3|856.7|857.2|856.6|857.5|856.9|856.8|856.2|4
1666853700000|2022-10-27 06:55:00|857.1|856.5|856.5|855.9|857.3|856.5|856.5|855.8|9
1666854000000|2022-10-27 07:00:00|856.6|856|857.7|857.1|857.9|857.1|855.7|855.1|59
1666854300000|2022-10-27 07:05:00|857.9|856.9|857.7|856.7|858|857.2|857.1|856.5|6
1666854600000|2022-10-27 07:10:00|857.6|857|858.2|857.6|858.3|857.6|857.5|856.7|6
1666854900000|2022-10-27 07:15:00|858.7|858.1|857.9|857.3|859|858.4|857.8|857.2|38
1666855200000|2022-10-27 07:20:00|858.3|857.5|858.1|857.5|858.8|858.2|857.9|857.2|14
1666855500000|2022-10-27 07:25:00|858.2|857.6|857.9|857.3|858.6|858|857.8|857.2|34
1666855800000|2022-10-27 07:30:00|858|857.4|857.5|856.9|858.3|857.4|857.2|856.6|9
1666856100000|2022-10-27 07:35:00|857.4|856.8|857.5|856.9|857.6|856.9|857.2|856.5|1
1666856400000|2022-10-27 07:40:00|857.3|856.7|857.7|857.1|858|857.1|857.2|856.5|10
1666856700000|2022-10-27 07:45:00|857.5|856.9|857.8|856.8|858|857.1|857.3|856.7|10
1666857000000|2022-10-27 07:50:00|857.6|857|860|859.4|860.4|859.8|857.5|856.7|132
1666857300000|2022-10-27 07:55:00|860.4|859.8|859.4|858.8|860.5|859.9|859.3|858.7|102
1666857600000|2022-10-27 08:00:00|859.3|858.7|860.7|860.1|860.7|860.1|859.3|858.7|41
1666857900000|2022-10-27 08:05:00|860.9|860.3|861.2|860.6|861.3|860.6|860.1|859.5|29
1666858200000|2022-10-27 08:10:00|861|860.4|862.2|861.6|862.5|861.9|861|860.4|105
1666858500000|2022-10-27 08:15:00|862|861.4|862.3|861.7|862.5|861.9|862|861.4|75
1666858800000|2022-10-27 08:20:00|862.2|861.6|861.9|861.3|862.5|861.9|861.5|860.9|64
1666859100000|2022-10-27 08:25:00|861.8|861.2|862.3|861.7|862.5|861.9|861.5|860.9|57
1666859400000|2022-10-27 08:30:00|862.4|861.8|861.9|861.3|862.5|861.9|861.9|861.3|40
1666859700000|2022-10-27 08:35:00|862|861.4|862.2|861.6|862.5|861.9|861.5|860.8|38
1666860000000|2022-10-27 08:40:00|862.1|861.5|862|861.4|862.3|861.6|861.5|860.8|34
1666860300000|2022-10-27 08:45:00|862.1|861.5|860.3|859.7|862.3|861.7|860.3|859.7|55
1666860600000|2022-10-27 08:50:00|860.2|859.6|861.3|860.7|861.5|860.9|860.2|859.5|48
1666860900000|2022-10-27 08:55:00|861.5|860.9|861.5|860.5|861.5|860.9|860.9|860.2|14
1666861200000|2022-10-27 09:00:00|861.7|860.7|862.3|861.7|862.5|861.9|861.7|860.7|96
1666861500000|2022-10-27 09:05:00|862.2|861.6|861.7|861.1|862.5|861.8|861.7|861.1|17
1666861800000|2022-10-27 09:10:00|862|861|862.3|861.7|862.3|861.7|861.9|861|3
1666862100000|2022-10-27 09:15:00|862.5|861.5|862|861.4|862.5|861.7|861.8|861.2|14
1666862400000|2022-10-27 09:20:00|862.1|861.5|862.3|861.7|862.3|861.7|862.1|861.5|8
1666862700000|2022-10-27 09:25:00|862.2|861.6|862.3|861.7|862.5|861.7|862|861.4|5
1666863000000|2022-10-27 09:30:00|862.2|861.6|861.7|861.1|862.3|861.7|861.1|860.5|34
1666863300000|2022-10-27 09:35:00|862|861|860.9|860.3|862|861.2|860.8|860.2|24
1666863600000|2022-10-27 09:40:00|861|860.4|860.8|860.2|861|860.4|860.7|860.1|9
1666863900000|2022-10-27 09:45:00|860.5|859.9|860.3|859.7|860.7|860.1|859.8|859.2|58
1666864200000|2022-10-27 09:50:00|860.5|859.9|861.3|860.7|861.5|860.7|860.5|859.9|16
1666864500000|2022-10-27 09:55:00|861.5|860.9|861.6|861|861.8|861.2|861.3|860.7|19
1666864800000|2022-10-27 10:00:00|861.7|861.1|862.1|861.5|862.6|862|861.6|861|66
1666865100000|2022-10-27 10:05:00|862.5|861.6|861.5|860.9|862.5|861.6|861.5|860.9|18
1666865400000|2022-10-27 10:10:00|861.6|861|861.8|861.2|862.3|861.6|861.5|860.9|9
1666865700000|2022-10-27 10:15:00|862|861|862.9|862.3|863.1|862.5|861.8|861|21
1666866000000|2022-10-27 10:20:00|862.8|862.2|862|861|862.9|862.3|861.7|860.8|45
1666866300000|2022-10-27 10:25:00|861.7|861.1|861.6|861|862|861.2|861|860.4|16
1666866600000|2022-10-27 10:30:00|861.5|860.9|862.6|862|862.8|862.2|861.5|860.9|19
1666866900000|2022-10-27 10:35:00|862.7|862.1|862.7|862.1|862.7|862.1|862.7|862.1|35
1666867200000|2022-10-27 10:40:00|863.1|862.5|863.2|862.6|863.2|862.6|863|862.4|15
1666867500000|2022-10-27 10:45:00|863.1|862.5|863.1|862.5|863.1|862.5|862.7|862.1|26
1666867800000|2022-10-27 10:50:00|863|862.4|863.1|862.5|863.1|862.5|862.8|862.2|9
1666868100000|2022-10-27 10:55:00|864|863.4|866.1|865.5|866.3|865.7|864|863.4|354
1666868400000|2022-10-27 11:00:00|866|865.4|866.2|865.6|866.6|866|865.4|864.5|146
1666868700000|2022-10-27 11:05:00|866.1|865.5|866.3|865.7|866.4|865.8|865.3|864.7|151
1666869000000|2022-10-27 11:10:00|866.2|865.6|866.2|865.6|866.3|865.6|865.7|865.1|57
1666869300000|2022-10-27 11:15:00|866.1|865.5|865.4|864.8|866.1|865.5|865.2|864.4|52
1666869600000|2022-10-27 11:20:00|865.5|864.5|865.6|865|866|865.4|864.9|864.2|45
1666869900000|2022-10-27 11:25:00|865.4|864.8|868.4|867.8|870.6|870|865.3|864.7|638
1666870200000|2022-10-27 11:30:00|868.5|867.9|868.6|868|869.4|868.8|868.4|867.8|54
1666870500000|2022-10-27 11:35:00|868.4|867.8|868.3|867.7|868.4|867.8|867.4|866.8|71
1666870800000|2022-10-27 11:40:00|868.2|867.6|867.9|867.3|868.3|867.7|867.8|866.8|47
1666871100000|2022-10-27 11:45:00|868.1|867.5|867.4|866.8|868.1|867.5|867.4|866.8|44
1666871400000|2022-10-27 11:50:00|867.3|866.7|866.9|866.3|867.4|866.8|866.8|866.2|20
1666871700000|2022-10-27 11:55:00|866.8|866.2|867.1|866.5|868|867.4|866.8|866.2|51
1666872000000|2022-10-27 12:00:00|867|866.4|867.9|867.3|868.2|867.6|866.8|866.2|45
1666872300000|2022-10-27 12:05:00|867.8|867.2|866.3|865.7|867.9|867.3|866.1|865.5|75
1666872600000|2022-10-27 12:10:00|866.1|865.5|865|864.4|866.9|866.3|864.5|863.5|132
1666872900000|2022-10-27 12:15:00|864.9|864.3|864.7|864.1|865.2|864.6|864.2|863.6|52
1666873200000|2022-10-27 12:20:00|865.2|864.6|865.1|864.1|865.8|864.9|864.2|863.5|61
1666873500000|2022-10-27 12:25:00|865|864.4|864.5|863|865.9|865.3|864.1|862.6|102
1666873800000|2022-10-27 12:30:00|864.2|863.6|864.3|863.7|867.1|866.1|864|863|164
1666874100000|2022-10-27 12:35:00|864.6|863.6|864.8|864.2|865.4|864.8|864.4|863.6|57
1666874400000|2022-10-27 12:40:00|864.9|864.3|867.4|866.4|867.4|866.8|864.9|864.3|152
1666877400000|2022-10-27 13:30:00|867.2|866.6|864.9|864.3|869.2|868.6|864.1|863.4|1254
1666877700000|2022-10-27 13:35:00|864.8|864.2|863.1|862.5|865.8|865.2|862.2|861.6|712
1666878000000|2022-10-27 13:40:00|863|862.4|861.8|861.2|863.2|862.6|860.7|860.1|356
1666878300000|2022-10-27 13:45:00|861.6|861|858.9|858.3|861.6|861|856.7|856.1|685
1666878600000|2022-10-27 13:50:00|859|858.4|858.7|858.1|859.5|858.9|858.2|857.6|545
1666878900000|2022-10-27 13:55:00|858.6|858|859.6|859|860.2|859.6|856.4|855.8|719
1666879200000|2022-10-27 14:00:00|859.8|859.2|860.6|860|860.8|860.2|859.2|858.6|232
1666879500000|2022-10-27 14:05:00|860.5|859.9|860.1|859.5|860.9|860.3|859.2|858.6|144
1666879800000|2022-10-27 14:10:00|860.3|859.7|862.3|861.7|862.3|861.7|859.4|858.8|138
1666880100000|2022-10-27 14:15:00|862.4|861.8|860.7|860.1|863.3|862.7|860.1|859.5|229
1666880400000|2022-10-27 14:20:00|860.8|860.2|860.8|860.2|861|860.4|859.3|858.7|142
1666880700000|2022-10-27 14:25:00|860.7|860.1|865.1|864.5|865.5|864.9|860.5|859.9|669
1666881000000|2022-10-27 14:30:00|865.2|864.6|864.6|864|865.8|865.2|863.9|863.3|343
1666881300000|2022-10-27 14:35:00|864.5|863.9|863.7|863.1|864.7|864.1|863.3|862.7|123
1666881600000|2022-10-27 14:40:00|863.6|863|862.3|861.7|863.8|863.2|861|860.4|277
1666881900000|2022-10-27 14:45:00|862.2|861.6|865.7|865.1|865.8|865.2|861.8|861.2|213
1666882200000|2022-10-27 14:50:00|865.5|864.9|865.8|865.2|866.8|866.2|863.4|862.8|412
1666882500000|2022-10-27 14:55:00|866|865.4|865.3|864.7|866.3|865.7|864.7|864.1|148
1666882800000|2022-10-27 15:00:00|865.4|864.8|864|863.4|866.3|865.7|863.3|862.7|204
1666883100000|2022-10-27 15:05:00|863.9|863.3|862.6|862|864.6|864|862.5|861.9|127
1666883400000|2022-10-27 15:10:00|862.8|862.2|862.5|861.9|863.5|862.9|862|861.4|111
1666883700000|2022-10-27 15:15:00|862.6|862|859.8|859.2|862.6|862|859|858.4|186
1666884000000|2022-10-27 15:20:00|859.6|859|854.3|853.7|859.7|859.1|854.2|853.6|592
1666884300000|2022-10-27 15:25:00|854.5|853.9|854.3|853.7|855.3|854.7|853.5|852.9|354
1666884600000|2022-10-27 15:30:00|854.2|853.6|852.4|851.8|854.7|854.1|851.7|851|607
1666884900000|2022-10-27 15:35:00|852.2|851.6|849.6|849|852.2|851.6|848.3|847.7|656
1666885200000|2022-10-27 15:40:00|849.5|848.9|847.8|847.2|849.6|849|846.8|846.2|850
1666885500000|2022-10-27 15:45:00|847.5|846.9|848.7|848.1|850.1|849.5|847.4|846.8|538
1666885800000|2022-10-27 15:50:00|848.8|848.2|849.2|848.6|849.9|849.3|848.2|847.6|421
1666886100000|2022-10-27 15:55:00|849.4|848.8|850.7|850.1|850.7|850.1|847.7|847.1|328
1666886400000|2022-10-27 16:00:00|851|850.4|848.4|847.8|851|850.4|848.2|847.6|255
1666886700000|2022-10-27 16:05:00|848.2|847.6|850.4|849.8|851.1|850.5|848.1|847.5|202
1666887000000|2022-10-27 16:10:00|850.5|849.9|848.4|847.8|850.5|849.9|848.4|847.8|98
1666887300000|2022-10-27 16:15:00|848.6|848|849.4|848.8|850.3|849.7|848.4|847.8|207
1666887600000|2022-10-27 16:20:00|849.6|849|850.9|850.3|851|850.4|849.1|848.5|164
1666887900000|2022-10-27 16:25:00|850.7|850.1|848.2|847.6|850.7|850.1|847.6|847|145
1666888200000|2022-10-27 16:30:00|848.4|847.8|848.9|848.3|849|848.4|847.8|847.2|133
1666888500000|2022-10-27 16:35:00|848.8|848.2|848.6|848|849|848.4|848|847.4|119
1666888800000|2022-10-27 16:40:00|848.5|847.9|849.4|848.8|850.1|849.5|848.4|847.8|219
1666889100000|2022-10-27 16:45:00|849.5|848.9|850.6|850|850.7|850.1|849|848.4|146
1666889400000|2022-10-27 16:50:00|850.4|849.8|850.8|850.2|850.8|850.2|849.6|849|127
1666889700000|2022-10-27 16:55:00|850.9|850.3|849.1|848.5|850.9|850.3|848.6|848|291
1666890000000|2022-10-27 17:00:00|849.2|848.6|850.4|849.8|850.7|850.1|848.9|848.3|163
1666890300000|2022-10-27 17:05:00|850.3|849.7|851.1|850.5|851.1|850.5|850.1|849.5|71
1666890600000|2022-10-27 17:10:00|851.2|850.6|851|850.4|851.3|850.7|850.2|849.6|133
1666890900000|2022-10-27 17:15:00|851.2|850.6|853.4|852.8|853.6|853|851|850.4|147
1666891200000|2022-10-27 17:20:00|853.3|852.7|851.6|851|853.3|852.7|851.5|850.9|222
1666891500000|2022-10-27 17:25:00|851.9|851.3|850.7|850.1|852|851.4|850.7|850.1|140
1666891800000|2022-10-27 17:30:00|850.8|850.2|850.5|849.9|851.7|851.1|850.5|849.9|105
1666892100000|2022-10-27 17:35:00|850.6|850|851.7|851.1|851.8|851.2|850.6|850|67
1666892400000|2022-10-27 17:40:00|851.6|851|851.4|850.8|851.6|851|850.7|850.1|113
1666892700000|2022-10-27 17:45:00|851.5|850.9|851.2|850.6|852.2|851.6|850.9|850.3|89
1666893000000|2022-10-27 17:50:00|851.5|850.9|850.4|849.8|851.5|850.9|849.9|849.3|113
1666893300000|2022-10-27 17:55:00|850.5|849.9|850.9|850.3|851.3|850.7|850.2|849.6|142
1666893600000|2022-10-27 18:00:00|851|850.4|851.5|850.9|851.8|851.2|850.3|849.7|244
1666893900000|2022-10-27 18:05:00|851.6|851|851.7|851.1|851.7|851.1|850.6|850|186
1666894200000|2022-10-27 18:10:00|851.8|851.2|851.5|850.9|852.3|851.7|851|850.4|1635
1666894500000|2022-10-27 18:15:00|851.8|851.2|852|851.4|852.1|851.5|850.9|850.3|701
1666915200000|2022-10-28 00:00:00|852.7|852.1|851.2|850.6|853.6|853|850.7|849.9|135
1666915500000|2022-10-28 00:05:00|851.1|850.5|850|849.4|851.4|850.8|849.8|849.2|47
1666915800000|2022-10-28 00:10:00|849.9|849.3|850.6|850|850.6|850|849.9|849.1|22
1666916100000|2022-10-28 00:15:00|850.5|849.9|849.9|849.3|850.5|849.9|849.5|848.9|16
1666916400000|2022-10-28 00:20:00|849.8|849.2|849.4|848.8|849.8|849.2|849.4|848.8|13
1666916700000|2022-10-28 00:25:00|849.3|848.7|849.5|848.9|849.6|848.9|849|848.4|23
1666917000000|2022-10-28 00:30:00|849.6|849|849.6|848.6|849.6|849|849.2|848.4|9
1666917300000|2022-10-28 00:35:00|849.4|848.8|848.9|848.3|849.6|849|848.9|848.3|7
1666917600000|2022-10-28 00:40:00|849|848.4|848.4|847.8|849|848.4|848.2|847.6|19
1666917900000|2022-10-28 00:45:00|848.1|847.4|848.2|847.6|848.4|847.6|847.9|847.1|31
1666918200000|2022-10-28 00:50:00|848.3|847.7|848.2|847.6|848.4|847.8|847.9|847.3|15
1666918500000|2022-10-28 00:55:00|848.3|847.7|847.9|847.3|848.7|848.1|847.9|847.3|15
1666918800000|2022-10-28 01:00:00|847.7|847.1|847|846.4|847.9|847.3|846.9|846.3|30
1666919100000|2022-10-28 01:05:00|847.1|846.5|847|846.4|847.5|846.9|846.1|845.5|26
1666919400000|2022-10-28 01:10:00|846.9|846.3|845.9|845.3|847.5|846.6|845.8|845.2|48
1666919700000|2022-10-28 01:15:00|845.8|845.2|845.2|844.6|845.8|845.2|844.9|844.1|91
1666920000000|2022-10-28 01:20:00|845.4|844.8|845|844.4|845.5|844.9|845|844.4|73
1666920300000|2022-10-28 01:25:00|845.2|844.6|845.4|844.8|845.4|844.8|845.2|844.6|21
1666920600000|2022-10-28 01:30:00|845.5|844.9|846.1|845.5|846.4|845.8|845.3|844.7|40
1666920900000|2022-10-28 01:35:00|846.2|845.6|846.7|846.1|846.7|846.1|846.1|845.4|7
1666921200000|2022-10-28 01:40:00|846.6|846|846.9|846.3|847.5|846.7|846.6|845.9|10
1666921500000|2022-10-28 01:45:00|847.1|846.5|847|846.4|847.5|846.9|846.9|846.1|2
1666921800000|2022-10-28 01:50:00|846.9|846.3|846.6|846|847.1|846.5|846.4|845.8|17
1666922100000|2022-10-28 01:55:00|846.7|846.1|847.7|847.1|848.1|847.5|846.7|846.1|26
1666922400000|2022-10-28 02:00:00|847.6|847|847.7|847.1|848.2|847.3|847.6|847|10
1666922700000|2022-10-28 02:05:00|847.5|846.9|847.1|846.5|847.6|847|846.8|846.2|15
1666923000000|2022-10-28 02:10:00|847|846.4|846.9|846.3|847.3|846.7|846.8|846.2|9
1666923300000|2022-10-28 02:15:00|846.8|846.2|846.9|846.3|847.2|846.6|846.5|845.9|15
1666923600000|2022-10-28 02:20:00|847|846.4|846.7|846.1|847.1|846.5|846.7|845.9|1
1666923900000|2022-10-28 02:25:00|846.5|845.9|846.4|845.8|846.7|846.1|846.3|845.7|6
1666924200000|2022-10-28 02:30:00|846.6|846|846.6|845.6|846.7|846.1|846.2|845.5|11
1666924500000|2022-10-28 02:35:00|846.7|845.7|846.3|845.7|846.7|846|846|845.3|10
1666924800000|2022-10-28 02:40:00|846.2|845.6|845.2|844.6|846.4|845.6|845.2|844.6|33
1666925100000|2022-10-28 02:45:00|845.4|844.8|845.2|844.6|845.6|844.8|845.2|844.4|11
1666925400000|2022-10-28 02:50:00|845.4|844.8|845.5|844.9|845.5|844.9|845.2|844.4|11
1666925700000|2022-10-28 02:55:00|845.4|844.8|845.6|844.6|845.8|845.2|845.4|844.6|2
1666926000000|2022-10-28 03:00:00|845.5|844.9|845.6|844.6|845.7|845.1|845.4|844.6|0
1666926300000|2022-10-28 03:05:00|845.4|844.8|845.9|844.9|845.9|845.3|845.4|844.6|12
1666926600000|2022-10-28 03:10:00|845.7|845.1|845.7|845.1|846.1|845.2|845.4|844.6|10
1666926900000|2022-10-28 03:15:00|845.8|845.2|845.7|845.1|845.9|845.2|845.7|844.9|5
1666927200000|2022-10-28 03:20:00|845.9|844.9|845.9|844.9|845.9|845.1|845.6|844.9|1
1666927500000|2022-10-28 03:25:00|845.7|845.1|845.6|845|845.7|845.1|845.6|845|0
1666927800000|2022-10-28 03:30:00|845.7|845.1|846|845.4|846.2|845.4|845.6|845|4
1666928100000|2022-10-28 03:35:00|845.8|845.2|845.8|845.2|846|845.2|845.7|845|7
1666928400000|2022-10-28 03:40:00|845.9|845.3|846|845.4|846|845.4|845.9|845.3|1
1666928700000|2022-10-28 03:45:00|845.9|845.3|845.8|845.2|845.9|845.3|845.8|845.2|4
1666929000000|2022-10-28 03:50:00|845.7|845.1|845.7|845.1|845.7|845.1|845.4|844.7|8
1666929300000|2022-10-28 03:55:00|845.6|844.7|845.4|844.8|845.7|845.1|845.2|844.5|7
1666929600000|2022-10-28 04:00:00|845.5|844.5|845.7|845.1|845.9|845.1|845.4|844.5|3
1666929900000|2022-10-28 04:05:00|845.9|844.9|845.7|845.1|845.9|845.1|845.5|844.7|0
1666930200000|2022-10-28 04:10:00|845.9|844.9|845.9|844.9|845.9|845.2|845.7|844.9|7
1666930500000|2022-10-28 04:15:00|845.7|845.1|845.9|844.9|845.9|845.3|845.7|844.9|2
1666931100000|2022-10-28 04:25:00|845.7|845.1|845.8|845.2|845.8|845.2|845.7|845.1|3
1666931400000|2022-10-28 04:30:00|845.9|845.3|846.3|845.7|846.7|846.1|845.9|845.3|7
1666931700000|2022-10-28 04:35:00|845.7|845.1|845.7|845.1|845.7|845.1|845.6|845|5
1666932000000|2022-10-28 04:40:00|845.5|844.9|845.7|845.1|845.7|845.1|845.5|844.9|4
1666932300000|2022-10-28 04:45:00|845.6|845|845.7|845.1|845.7|845.1|845.6|845|2
1666932600000|2022-10-28 04:50:00|845.9|844.9|845.7|845.1|845.9|845.2|845.7|844.9|0
1666932900000|2022-10-28 04:55:00|845.5|844.9|845.7|845.1|845.9|845.2|845.5|844.9|12
1666933200000|2022-10-28 05:00:00|845.6|845|844.6|844|845.6|845|844.4|843.7|65
1666933500000|2022-10-28 05:05:00|844.7|844.1|844.9|844.3|845.3|844.6|844.7|843.9|8
1666933800000|2022-10-28 05:10:00|845.2|844.6|844.8|844.2|845.4|844.8|844.7|844|15
1666934100000|2022-10-28 05:15:00|844.7|844.1|844.6|844|844.7|844.1|844.5|843.9|5
1666934400000|2022-10-28 05:20:00|844.5|843.9|844.7|844.1|845|844.2|844.3|843.7|15
1666934700000|2022-10-28 05:25:00|845|844|844.6|844|845.1|844.3|844.6|843.9|13
1666935000000|2022-10-28 05:30:00|844.7|844.1|844.7|843.7|845.1|844.4|844.2|843.6|31
1666935300000|2022-10-28 05:35:00|844.5|843.9|843.7|843.1|844.8|844.1|843.3|842.7|50
1666935600000|2022-10-28 05:40:00|844.1|843.5|844.1|843.5|844.8|844.2|844|843.4|55
1666935900000|2022-10-28 05:45:00|844.4|843.8|844.4|843.8|844.4|843.8|844.1|843.5|18
1666936200000|2022-10-28 05:50:00|844.5|843.9|844.9|844.3|844.9|844.3|844.5|843.9|3
1666936500000|2022-10-28 05:55:00|844.8|844.2|845.4|844.8|845.4|844.8|844.5|843.8|23
1666936800000|2022-10-28 06:00:00|845.7|845.1|845.3|844.3|845.8|845.1|845.1|844.3|19
1666937100000|2022-10-28 06:05:00|845.2|844.6|844.9|844.3|845.8|845.1|844.6|844|12
1666937400000|2022-10-28 06:10:00|845.1|844.1|844.9|844.3|845.1|844.4|844.3|843.7|13
1666937700000|2022-10-28 06:15:00|845|844.4|844.1|843.5|845|844.4|843.2|842.6|55
1666938000000|2022-10-28 06:20:00|844.3|843.7|844.1|843.5|844.8|844.1|843.9|843.3|17
1666938300000|2022-10-28 06:25:00|844|843.4|844.9|844.3|844.9|844.3|844|843.4|9
1666938600000|2022-10-28 06:30:00|845|844.4|844.2|843.6|845|844.4|844.1|843.3|11
1666938900000|2022-10-28 06:35:00|844.5|843.5|844.9|844.3|845.1|844.3|844.4|843.5|10
1666939200000|2022-10-28 06:40:00|845|844.4|844.9|844.3|845|844.4|844.6|844|9
1666939500000|2022-10-28 06:45:00|845.4|844.8|845.2|844.6|845.9|845.2|845.2|844.6|13
1666939800000|2022-10-28 06:50:00|845.3|844.7|845.4|844.4|845.4|844.8|845.1|844.3|12
1666940100000|2022-10-28 06:55:00|845.3|844.7|844.9|844.3|845.5|844.7|844.7|844.1|12
1666940400000|2022-10-28 07:00:00|845.1|844.5|844.5|843.9|845.4|844.8|843.8|843.2|66
1666940700000|2022-10-28 07:05:00|844.4|843.8|844.4|843.4|844.9|844.3|844|843.3|29
1666941000000|2022-10-28 07:10:00|844.2|843.6|843.7|843.1|844.4|843.6|843|842.4|75
1666941300000|2022-10-28 07:15:00|843.5|842.9|843.4|842.8|843.6|842.9|843.4|842.6|5
1666941600000|2022-10-28 07:20:00|843.3|842.7|843.1|842.5|843.7|843.1|843|842.4|19
1666941900000|2022-10-28 07:25:00|843.4|842.8|844.1|843.1|844.1|843.1|843.4|842.6|18
1666942200000|2022-10-28 07:30:00|844.2|843.6|843.4|842.8|844.6|843.8|843.1|842.4|19
1666942500000|2022-10-28 07:35:00|843.6|843|843.2|842.6|843.6|843|843.2|842.6|8
1666942800000|2022-10-28 07:40:00|843.1|842.5|843.1|842.5|843.2|842.6|843|842.4|9
1666943100000|2022-10-28 07:45:00|843|842.4|843.1|842.5|843.1|842.5|843|842.4|3
1666943400000|2022-10-28 07:50:00|843.2|842.6|843.1|842.5|843.5|842.9|843|842.4|28
1666943700000|2022-10-28 07:55:00|843.2|842.6|842.9|842.3|843.2|842.6|842.4|841.8|75
1666944000000|2022-10-28 08:00:00|842.8|842.2|842.1|841.5|842.9|842.2|841|840.4|118
1666944300000|2022-10-28 08:05:00|842.2|841.6|842.4|841.8|842.7|841.9|841.9|841.3|50
1666944600000|2022-10-28 08:10:00|842.2|841.4|843.4|842.8|843.4|842.8|842|841.4|33
1666944900000|2022-10-28 08:15:00|843.3|842.7|842.4|841.8|843.4|842.8|842.3|841.5|11
1666945200000|2022-10-28 08:20:00|842.1|841.5|842.8|842.2|843.1|842.4|841.8|841.1|37
1666945500000|2022-10-28 08:25:00|842.9|842.3|842.6|842|843.1|842.4|842.5|841.6|35
1666945800000|2022-10-28 08:30:00|842.5|841.9|841.8|841.2|842.5|841.9|841.8|841.2|16
1666946100000|2022-10-28 08:35:00|841.9|841.3|842.4|841.8|842.7|842.1|841.9|841.2|31
1666946400000|2022-10-28 08:40:00|842.3|841.7|842.4|841.8|843|842|842.1|841.5|5
1666946700000|2022-10-28 08:45:00|842.3|841.7|844|843.4|844.5|843.9|842.1|841.5|52
1666947000000|2022-10-28 08:50:00|844.2|843.6|843.6|842.6|844.5|843.7|843.4|842.6|51
1666947300000|2022-10-28 08:55:00|843.5|842.9|843.4|842.8|843.8|843.2|843.1|842.4|29
1666947600000|2022-10-28 09:00:00|843.3|842.7|842.2|841.6|843.3|842.7|841.8|841.1|25
1666947900000|2022-10-28 09:05:00|842.1|841.5|841.9|841.3|842.4|841.6|841.9|841.3|31
1666948200000|2022-10-28 09:10:00|841.8|841.2|842.1|841.5|842.4|841.8|841.8|841.2|13
1666948500000|2022-10-28 09:15:00|842.2|841.6|843.1|842.1|843.1|842.3|842.2|841.6|9
1666948800000|2022-10-28 09:20:00|843|842.4|843.6|843|843.9|843.3|843|842.4|11
1666949100000|2022-10-28 09:25:00|843.7|843.1|843.5|842.9|843.9|843.3|843.4|842.8|6
1666949400000|2022-10-28 09:30:00|843.6|843|842.7|842.1|843.9|843.2|842.7|841.9|5
1666949700000|2022-10-28 09:35:00|842.6|842|843.3|842.7|843.6|842.9|842.5|841.9|16
1666950000000|2022-10-28 09:40:00|843.2|842.6|842.4|841.8|843.5|842.6|842.2|841.6|32
1666950300000|2022-10-28 09:45:00|842.8|842.2|843.2|842.2|843.5|842.6|842.8|842|43
1666950600000|2022-10-28 09:50:00|842.9|842.3|843.1|842.5|843.5|842.7|842.9|842.1|1
1666950900000|2022-10-28 09:55:00|843.2|842.2|843.1|842.5|843.2|842.5|842.9|842.1|0
1666951200000|2022-10-28 10:00:00|843|842.4|843.2|842.6|843.5|842.7|843|842.4|10
1666951500000|2022-10-28 10:05:00|842.7|842.1|842.2|841.6|842.7|842.1|841.8|841.2|28
1666951800000|2022-10-28 10:10:00|842.4|841.8|843.2|842.6|843.4|842.6|842.1|841.4|3
1666952100000|2022-10-28 10:15:00|843.6|843.1|844.2|843.6|844.2|843.6|843.6|842.8|16
1666952400000|2022-10-28 10:20:00|844.4|843.4|844.6|844|844.9|844.1|844.2|843.4|11
1666952700000|2022-10-28 10:25:00|844.4|843.8|843.9|843.3|844.4|843.8|843.9|843.1|15
1666953000000|2022-10-28 10:30:00|844|843.4|843.9|842.9|844|843.4|843.4|842.6|4
1666953300000|2022-10-28 10:35:00|843.7|843.1|842.8|842.2|843.9|843.2|842.4|841.6|9
1666953600000|2022-10-28 10:40:00|842.9|842.3|843.4|842.8|843.4|842.8|842.9|842.1|8
1666953900000|2022-10-28 10:45:00|843|842.4|842.9|842.3|843.2|842.5|842.9|842.2|10
1666954200000|2022-10-28 10:50:00|843.1|842.1|843.6|843|843.7|843.1|842.8|842.1|7
1666954500000|2022-10-28 10:55:00|843.7|843.1|843.9|843.3|844.1|843.3|843.6|843|4
1666954800000|2022-10-28 11:00:00|844|843.4|843.4|842.8|844.4|843.5|843.4|842.8|16
1666955100000|2022-10-28 11:05:00|843.2|842.6|843.2|842.6|843.5|842.9|843|842.4|15
1666955400000|2022-10-28 11:10:00|843.3|842.7|844.6|844|845|844.2|843|842.4|54
1666955700000|2022-10-28 11:15:00|844.7|844.1|844.9|844.3|845.6|844.9|844.6|843.9|27
1666956000000|2022-10-28 11:20:00|844.8|844.2|844.8|844.2|845|844.2|844.7|843.9|3
1666956300000|2022-10-28 11:25:00|844.9|844.3|845.4|844.8|845.4|844.8|844.7|844.1|10
1666956600000|2022-10-28 11:30:00|845.2|844.6|845.7|845.1|845.7|845.1|845.2|844.6|10
1666956900000|2022-10-28 11:35:00|845.9|845.3|847.4|846.8|848.4|847.8|845.9|845.3|103
1666957200000|2022-10-28 11:40:00|847.2|846.4|846.8|846.2|847.4|846.8|846.3|845.7|458
1666957500000|2022-10-28 11:45:00|846.7|846.1|848|847.4|848.4|847.8|846.6|846|279
1666957800000|2022-10-28 11:50:00|847.6|847|846.7|846.1|847.6|847|846.5|845.9|23
1666958100000|2022-10-28 11:55:00|846.6|846|846.7|845.7|846.8|846.2|846.2|845.6|13
1666958400000|2022-10-28 12:00:00|846.5|845.9|845.3|844.7|846.6|846|845|844.4|51
1666958700000|2022-10-28 12:05:00|845.2|844.6|844.9|844.3|845.2|844.6|844.6|844|40
1666959000000|2022-10-28 12:10:00|845|844.4|844.9|844.3|845.4|844.8|844.4|843.8|23
1666959300000|2022-10-28 12:15:00|845.1|844.5|846.1|845.5|846.2|845.6|845|844.3|30
1666959600000|2022-10-28 12:20:00|846|845.4|845.7|845.1|846.6|845.8|845.3|844.6|40
1666959900000|2022-10-28 12:25:00|845.8|845.2|846.1|845.1|846.3|845.6|845.4|844.8|26
1666960200000|2022-10-28 12:30:00|845.8|845.2|846.4|845.8|847.2|846.6|845.7|845|202
1666960500000|2022-10-28 12:35:00|846.2|845.6|846.7|846.1|847.1|846.5|845.5|844.9|217
1666960800000|2022-10-28 12:40:00|846.6|846|843.3|842.7|846.6|846|843.3|842.7|260
1666963800000|2022-10-28 13:30:00|843.7|842.8|840.2|839.6|843.8|843|839.5|838.9|1387
1666964100000|2022-10-28 13:35:00|840.3|839.7|839.3|838.7|840.8|840.2|838.6|838|682
1666964400000|2022-10-28 13:40:00|839.2|838.6|837.8|837.2|840.5|839.9|836.1|835.5|1142
1666964700000|2022-10-28 13:45:00|837.5|836.9|839.2|838.6|839.3|838.7|836.6|836|979
1666965000000|2022-10-28 13:50:00|839|838.4|842|841.4|842.3|841.7|839|838.4|442
1666965300000|2022-10-28 13:55:00|841.9|841.3|842|841.4|842.3|841.7|840|839.4|280
1666965600000|2022-10-28 14:00:00|842.2|841.6|843.1|842.5|845.5|844.9|841.6|841|1191
1666965900000|2022-10-28 14:05:00|843.2|842.6|843|842.4|844.2|843.6|842.1|841.5|364
1666966200000|2022-10-28 14:10:00|843.1|842.5|841.6|841|843.3|842.7|840|839.4|339
1666966500000|2022-10-28 14:15:00|841.8|841.2|843.9|843.3|844.8|844.2|841.8|841.2|253
1666966800000|2022-10-28 14:20:00|843.8|843.2|844.1|843.5|844.5|843.9|843.8|843.2|332
1666967100000|2022-10-28 14:25:00|843.7|843.1|842.9|842.3|844.1|843.5|842|841.4|286
1666967400000|2022-10-28 14:30:00|843.2|842.6|840|839.4|843.4|842.8|839.7|839.1|264
1666967700000|2022-10-28 14:35:00|839.9|839.3|839.8|839.2|839.9|839.3|838|837.4|298
1666968000000|2022-10-28 14:40:00|840|839.4|838.1|837.5|840.1|839.5|837.8|837.2|219
1666968300000|2022-10-28 14:45:00|838|837.4|840.3|839.7|841.1|840.5|837.6|837|240
1666968600000|2022-10-28 14:50:00|840.1|839.5|840|839.4|840.5|839.9|839.3|838.7|174
1666968900000|2022-10-28 14:55:00|839.9|839.3|839.8|839.2|840.4|839.8|839|838.4|163
1666969200000|2022-10-28 15:00:00|839.6|839|840|839.4|840.1|839.5|838.6|838|269
1666969500000|2022-10-28 15:05:00|840.1|839.5|840.9|840.3|841.4|840.8|839.1|838.5|182
1666969800000|2022-10-28 15:10:00|840.8|840.2|838.8|838.2|840.8|840.2|838.8|838.2|101
1666970100000|2022-10-28 15:15:00|838.9|838.3|840|839.4|840.1|839.5|838.1|837.5|276
1666970400000|2022-10-28 15:20:00|840.3|839.7|840.6|840|841.5|840.9|840|839.4|126
1666970700000|2022-10-28 15:25:00|840.8|840.2|840.1|839.5|840.8|840.2|839.4|838.8|189
1666971000000|2022-10-28 15:30:00|840.2|839.6|840|839.4|840.3|839.7|838.8|838.2|150
1666971300000|2022-10-28 15:35:00|840.2|839.6|842.3|841.7|842.7|842.1|839.8|839.2|130
1666971600000|2022-10-28 15:40:00|842.2|841.6|842.3|841.7|844.2|843.6|841.6|841|237
1666971900000|2022-10-28 15:45:00|842.4|841.8|845|844.4|845|844.4|842.4|841.8|137
1666972200000|2022-10-28 15:50:00|845.1|844.5|845.6|845|846.6|846|844.1|843.5|369
1666972500000|2022-10-28 15:55:00|845.8|845.2|845.6|845|846.6|846|844.8|844.2|247
1666972800000|2022-10-28 16:00:00|845.7|845.1|846.2|845.6|846.6|846|845.3|844.7|269
1666973100000|2022-10-28 16:05:00|846.3|845.7|845.1|844.5|846.3|845.7|844.8|844.2|123
1666973400000|2022-10-28 16:10:00|845.2|844.6|845.3|844.7|846.3|845.7|844.4|843.8|192
1666973700000|2022-10-28 16:15:00|845.6|845|848.2|847.6|848.8|848.2|845.1|844.5|317
1666974000000|2022-10-28 16:20:00|848.6|848|847.6|847|848.9|848.3|847|846.4|270
1666974300000|2022-10-28 16:25:00|847.5|846.9|845.6|845|847.9|847.3|844.9|844.3|151
1666974600000|2022-10-28 16:30:00|845.4|844.8|844.8|844.2|845.6|845|843.6|843|283
1666974900000|2022-10-28 16:35:00|844.7|844.1|843.4|842.8|844.8|844.2|843.2|842.6|285
1666975200000|2022-10-28 16:40:00|843.5|842.9|842.3|841.7|843.5|842.9|842.1|841.5|179
1666975500000|2022-10-28 16:45:00|842.2|841.6|841.8|841.2|842.3|841.7|841.5|840.9|191
1666975800000|2022-10-28 16:50:00|841.7|841.1|840.6|840|841.8|841.2|840.1|839.5|164
1666976100000|2022-10-28 16:55:00|840.7|840.1|841|840.4|841.3|840.7|840.2|839.6|123
1666976400000|2022-10-28 17:00:00|840.9|840.3|841.2|840.6|841.6|841|840.7|840.1|135
1666976700000|2022-10-28 17:05:00|841.1|840.5|840.8|840.2|841.2|840.6|840.6|840|141
1666977000000|2022-10-28 17:10:00|840.9|840.3|841.2|840.6|841.2|840.6|840.6|840|108
1666977300000|2022-10-28 17:15:00|841.3|840.7|841.7|841.1|841.7|841.1|841.2|840.6|138
1666977600000|2022-10-28 17:20:00|841.8|841.2|841.8|841.2|842.3|841.7|841.6|841|97
1666977900000|2022-10-28 17:25:00|841.7|841.1|842.2|841.6|842.2|841.6|840.8|840.2|184
1666978200000|2022-10-28 17:30:00|842.3|841.7|842.3|841.7|843.1|842.5|841.9|841.3|204
1666978500000|2022-10-28 17:35:00|842.5|841.9|841.3|840.7|842.5|841.9|841.3|840.7|120
1666978800000|2022-10-28 17:40:00|841.5|840.9|842|841.4|842|841.4|841|840.4|97
1666979100000|2022-10-28 17:45:00|841.9|841.3|841.6|841|842.2|841.6|841.6|841|81
1666979400000|2022-10-28 17:50:00|841.8|841.2|842.7|842.1|842.7|842.1|841.7|841.1|125
1666979700000|2022-10-28 17:55:00|842.8|842.2|842.6|842|842.8|842.2|842.4|841.8|133
1666980000000|2022-10-28 18:00:00|842.7|842.1|842.6|842|843.3|842.7|842.4|841.8|166
1666980300000|2022-10-28 18:05:00|842.9|842.3|843.1|842.5|843.3|842.7|842.8|842.2|166
1666980600000|2022-10-28 18:10:00|843.2|842.6|843|842.4|843.7|843.1|842.5|841.9|1283
1666980900000|2022-10-28 18:15:00|843.2|842.6|843.8|843.2|844.4|843.5|843|842.4|449
1667174400000|2022-10-31 00:00:00|900|899.4|896.6|896|905.7|904.9|889.4|888.3|2726
1667174700000|2022-10-31 00:05:00|896.5|895.9|895.7|895.1|902.6|902|895.2|894.4|1417
1667175000000|2022-10-31 00:10:00|895.8|895.2|887.6|887|896.6|895.9|886.7|885.7|760
1667175300000|2022-10-31 00:15:00|887.4|886.8|890.6|890|890.7|890|882.9|882.2|839
1667175600000|2022-10-31 00:20:00|890.7|890.1|885.9|884.9|891.7|890.8|881.1|880.3|624
1667175900000|2022-10-31 00:25:00|885.7|884.7|886.2|885.6|886.7|886.1|879.9|879.2|485
1667176200000|2022-10-31 00:30:00|886|885.2|889.2|888.6|889.7|888.8|885.2|884.4|233
1667176500000|2022-10-31 00:35:00|889.1|888.5|889.1|888.5|890.5|889.9|888.3|887.5|165
1667176800000|2022-10-31 00:40:00|889|888.4|887.6|886.6|889.9|889.3|887.2|886.4|137
1667177100000|2022-10-31 00:45:00|887.5|886.5|887.7|886.7|888.7|887.9|886.8|886.2|142
1667177400000|2022-10-31 00:50:00|887.5|886.9|885.4|884.4|888.1|887.5|885.2|884.4|111
1667177700000|2022-10-31 00:55:00|885.5|884.5|886.5|885.9|886.7|886|885.2|884.3|43
1667178000000|2022-10-31 01:00:00|886.7|886.1|886.6|885.6|888.6|888|886.6|885.3|385
1667178300000|2022-10-31 01:05:00|886.4|885.8|888.6|887.6|888.7|888|885.8|885.2|277
1667178600000|2022-10-31 01:10:00|888.7|888|887.3|886.7|889|888.4|886.4|885.6|159
1667178900000|2022-10-31 01:15:00|887.1|886.5|887|886.4|887.2|886.5|886|885.2|62
1667179200000|2022-10-31 01:20:00|887.1|886.5|887.6|887|888.1|887.5|886.8|886.1|48
1667179500000|2022-10-31 01:25:00|887.5|886.9|886.8|886.2|887.6|887|886|885.2|27
1667179800000|2022-10-31 01:30:00|887.1|886.5|887.3|886.7|887.3|886.7|886.5|885.6|38
1667180100000|2022-10-31 01:35:00|887.2|886.6|886.8|885.8|887.2|886.6|885.8|885.2|141
1667180400000|2022-10-31 01:40:00|886.6|886|886|885.4|887.1|886.4|885.9|885.2|28
1667180700000|2022-10-31 01:45:00|886.2|885.6|886.8|886.2|887|886.2|885.9|885.1|108
1667181000000|2022-10-31 01:50:00|886.6|886|889.1|888.5|889.1|888.5|886.6|886|136
1667181300000|2022-10-31 01:55:00|889.3|888.7|891.1|890.1|891.8|890.9|889.3|888.5|82
1667181600000|2022-10-31 02:00:00|890.9|890.3|891.2|890.2|892.8|892.2|890.4|889.6|100
1667181900000|2022-10-31 02:05:00|891.1|890.1|888.7|888.1|891.3|890.3|888.7|888|65
1667182200000|2022-10-31 02:10:00|888.8|888.2|890.4|889.4|890.6|889.5|888.5|887.9|32
1667182500000|2022-10-31 02:15:00|890.2|889.6|891.1|890.5|891.1|890.5|890.2|889.6|22
1667182800000|2022-10-31 02:20:00|890.9|890.3|891.1|890.1|891.4|890.5|890.5|889.7|13
1667183100000|2022-10-31 02:25:00|891.3|890.7|891.2|890.2|891.8|891.1|891.2|890.2|6
1667183400000|2022-10-31 02:30:00|891.1|890.5|891.7|890.7|891.7|891|891.1|890.4|6
1667183700000|2022-10-31 02:35:00|891.6|891|891.2|890.2|892.6|892|891.2|890.2|24
1667184000000|2022-10-31 02:40:00|891.1|890.5|891.8|891.2|891.8|891.2|890.9|890.2|38
1667184300000|2022-10-31 02:45:00|892|891|891.8|890.8|892|891.2|891.1|890.2|24
1667184600000|2022-10-31 02:50:00|891.9|890.9|891.1|890.5|892|891.3|890.5|889.6|30
1667184900000|2022-10-31 02:55:00|891|890.4|890.4|889.8|891.2|890.6|890.2|889.5|23
1667185200000|2022-10-31 03:00:00|890.6|889.6|890.2|889.6|890.6|889.9|889.9|888.8|19
1667185500000|2022-10-31 03:05:00|890.3|889.7|889.6|889|890.4|889.8|889.2|888.6|32
1667185800000|2022-10-31 03:10:00|889.5|888.9|888.9|887.9|889.8|889.2|888.7|887.8|39
1667186100000|2022-10-31 03:15:00|888.7|888.1|889.2|888.6|889.7|889.1|888.6|888|33
1667186400000|2022-10-31 03:20:00|889.3|888.7|889.7|889.1|889.7|889.1|889.2|888.5|6
1667186700000|2022-10-31 03:25:00|889.9|889.3|889.7|889.1|890.1|889.4|889.4|888.6|8
1667187000000|2022-10-31 03:30:00|890|889|890.4|889.8|891|890.2|889.7|889|28
1667187300000|2022-10-31 03:35:00|890.7|889.7|889.4|888.8|890.7|889.8|889.2|888.6|23
1667187600000|2022-10-31 03:40:00|889.7|888.7|889.6|889|889.8|889|889.5|888.7|5
1667187900000|2022-10-31 03:45:00|889.5|888.9|889.4|888.8|889.5|888.9|889.4|888.8|6
1667188200000|2022-10-31 03:50:00|889.5|888.9|889.9|889.3|889.9|889.3|889.3|888.7|9
1667188500000|2022-10-31 03:55:00|889.7|889.1|889.7|889.1|890|889.3|889.5|888.9|14
1667188800000|2022-10-31 04:00:00|890.6|890|890.7|890.1|891|890.3|890.4|889.7|21
1667189100000|2022-10-31 04:05:00|890.4|889.7|889.8|889.2|890.7|889.9|889.8|889.2|4
1667189400000|2022-10-31 04:10:00|890|889|889.7|889.1|890|889.2|889.7|889|5
1667189700000|2022-10-31 04:15:00|889.6|889|889.3|888.7|889.7|889|889.3|888.6|6
1667190000000|2022-10-31 04:20:00|889.2|888.6|889|888.4|889.3|888.7|888.8|888.2|15
1667190300000|2022-10-31 04:25:00|888.9|888.3|888.9|888.3|888.9|888.3|888.6|888|12
1667190600000|2022-10-31 04:30:00|889.1|888.5|888.4|887.4|889.1|888.5|888|887.3|35
1667190900000|2022-10-31 04:35:00|888.3|887.7|888.3|887.7|888.9|888.3|888.2|887.4|17
1667191200000|2022-10-31 04:40:00|888.1|887.5|886.7|886.1|888.1|887.5|886.7|886.1|28
1667191500000|2022-10-31 04:45:00|887|886|886.9|885.9|887.2|886.6|886.4|885.8|10
1667191800000|2022-10-31 04:50:00|886.8|886.2|887|886.4|887|886.4|886.7|886.1|8
1667192100000|2022-10-31 04:55:00|887.1|886.5|887.2|886.6|887.2|886.6|887.1|886.5|14
1667192400000|2022-10-31 05:00:00|887.8|887.2|887.8|887.2|889|888.4|887.5|886.9|69
1667192700000|2022-10-31 05:05:00|888|886.8|888.1|887.5|889.2|888.4|888|886.8|50
1667193000000|2022-10-31 05:10:00|888.3|887.7|887.3|886.7|888.3|887.7|887.2|886.6|10
1667193300000|2022-10-31 05:15:00|887.5|886.9|887.3|886.7|887.6|887|886.9|886|12
1667193600000|2022-10-31 05:20:00|887.4|886.8|887.4|886.8|887.7|886.9|887.3|886.6|7
1667193900000|2022-10-31 05:25:00|887.5|886.9|887.7|886.7|888.1|887.3|887.4|886.7|17
1667194200000|2022-10-31 05:30:00|887.5|886.9|888|887.4|888|887.4|887.2|886.4|43
1667194500000|2022-10-31 05:35:00|888.1|887.5|888.3|887.7|888.7|888|887.9|887.2|54
1667194800000|2022-10-31 05:40:00|887.8|887.2|887.8|886.8|888.3|887.4|887.5|886.8|13
1667195100000|2022-10-31 05:45:00|887.6|887|887.1|886.1|887.8|887.2|886.9|886.1|54
1667195400000|2022-10-31 05:50:00|886.9|886.3|887.6|887|887.8|887.2|886.8|886|39
1667195700000|2022-10-31 05:55:00|887.7|887.1|887.6|887|887.8|887.2|887.1|886.5|22
1667196000000|2022-10-31 06:00:00|888.6|888|888.3|887.7|888.6|888|887.8|887.2|59
1667196300000|2022-10-31 06:05:00|888.4|887.8|888.2|887.6|888.9|888.3|888.1|887.5|29
1667196600000|2022-10-31 06:10:00|888.1|887.5|888.4|887.8|888.4|887.8|887.8|886.8|26
1667196900000|2022-10-31 06:15:00|888.7|887.7|889.1|888.5|889.1|888.5|888.6|887.7|13
1667197200000|2022-10-31 06:20:00|889.2|888.6|889.1|888.5|889.3|888.6|888.8|888.2|10
1667197500000|2022-10-31 06:25:00|889.3|888.3|889.6|889|889.6|889|888.8|888.2|13
1667197800000|2022-10-31 06:30:00|889.5|888.9|889.6|889|890|889.2|889.1|888.5|22
1667198100000|2022-10-31 06:35:00|889.7|889.1|890.7|890.1|891.8|891.2|889.6|888.9|74
1667198400000|2022-10-31 06:40:00|890.8|890.2|891.8|891.2|891.9|891.3|890.5|889.9|23
1667198700000|2022-10-31 06:45:00|891.9|891.3|891.8|890.8|891.9|891.3|891.3|890.5|8
1667199000000|2022-10-31 06:50:00|891.7|891.1|891.8|891.2|892.1|891.5|891.4|890.8|8
1667199300000|2022-10-31 06:55:00|892|891.4|892.3|891.7|892.9|892.3|891.8|891.2|160
1667199600000|2022-10-31 07:00:00|892.2|891.6|891.9|891.3|892.8|892.2|891.8|891.2|42
1667199900000|2022-10-31 07:05:00|892|891.4|890|889|892.6|892|889.8|889|89
1667200200000|2022-10-31 07:10:00|890.1|889.1|889.6|889|890.7|890.1|889.6|889|58
1667200500000|2022-10-31 07:15:00|889.1|888.5|890|889|890|889.4|888.8|888|29
1667200800000|2022-10-31 07:20:00|889.9|889.3|889.1|888.5|890.6|890|889.1|888.5|21
1667201100000|2022-10-31 07:25:00|889.2|888.6|887.3|886.7|889.2|888.6|887.3|886.7|152
1667201400000|2022-10-31 07:30:00|887.4|886.8|886.9|886.3|888.1|887.5|886.9|886.3|61
1667201700000|2022-10-31 07:35:00|887.2|886.6|888.9|888.3|890.8|890.2|887.1|886.5|145
1667202000000|2022-10-31 07:40:00|889|888.4|889.1|888.5|889.4|888.8|888.5|887.8|15
1667202300000|2022-10-31 07:45:00|889.4|888.8|888.8|887.8|889.6|889|888.6|887.8|44
1667202600000|2022-10-31 07:50:00|888.7|888.2|890.6|890|890.9|890.2|888.1|887.5|97
1667202900000|2022-10-31 07:55:00|890.7|890.1|890.4|889.4|891.8|891|889.8|889|62
1667203200000|2022-10-31 08:00:00|890.3|889.7|889.2|888.6|891.5|890.8|888.7|887.9|47
1667203500000|2022-10-31 08:05:00|889.4|888.8|889.4|888.8|890.6|890|888.4|887.8|49
1667203800000|2022-10-31 08:10:00|889.3|888.7|890.1|889.5|890.5|889.8|889.3|888.7|11
1667204100000|2022-10-31 08:15:00|890.2|889.6|889.3|888.7|890.2|889.6|888.8|888|14
1667204400000|2022-10-31 08:20:00|889.1|888.5|889.6|889|889.8|889.2|889.1|888.5|12
1667204700000|2022-10-31 08:25:00|889.8|889.2|890.3|889.7|890.3|889.7|889.3|888.5|31
1667205000000|2022-10-31 08:30:00|889.9|889.3|890.6|890|890.8|890.2|889.9|889.3|74
1667205300000|2022-10-31 08:35:00|890.7|890.1|891.6|891|891.7|891|890.4|889.8|39
1667205600000|2022-10-31 08:40:00|891.4|890.8|891.8|891.2|891.9|891.3|890.9|890.3|38
1667205900000|2022-10-31 08:45:00|891.6|891|891.4|890.8|891.6|891|890.7|890|33
1667206200000|2022-10-31 08:50:00|891.6|891|891.1|890.1|891.9|891.3|890.8|889.8|44
1667206500000|2022-10-31 08:55:00|891|890|892.3|891.7|892.6|892|890.8|890|27
1667206800000|2022-10-31 09:00:00|892.1|891.5|892.4|891.8|892.4|891.8|891.8|891.2|64
1667207100000|2022-10-31 09:05:00|892.5|891.9|893.6|893|893.8|893.2|892.5|891.9|82
1667207400000|2022-10-31 09:10:00|893.5|892.9|893.8|893.2|893.8|893.2|892.7|892|31
1667207700000|2022-10-31 09:15:00|893.6|893|894.8|894.2|895.7|895.1|893.5|892.9|169
1667208000000|2022-10-31 09:20:00|895|894|893.7|893.1|896|895.4|893.4|892.8|82
1667208300000|2022-10-31 09:25:00|893.8|893.2|896.2|895.6|896.5|895.9|892.5|891.8|93
1667208600000|2022-10-31 09:30:00|896.3|895.7|896.7|896.1|896.8|896.2|895.8|895.2|133
1667208900000|2022-10-31 09:35:00|896.6|896|896.5|895.9|897.2|896.6|895.9|895.3|74
1667209200000|2022-10-31 09:40:00|896.8|895.8|896.7|896.1|897.2|896.6|896.4|895.8|45
1667209500000|2022-10-31 09:45:00|896.6|896|892.5|891.9|897.3|896.7|892.2|891.6|186
1667209800000|2022-10-31 09:50:00|892.9|892.3|891.2|890.6|894.4|893.8|890.7|890.1|154
1667210100000|2022-10-31 09:55:00|891.1|890.5|890.3|889.7|891.8|890.9|889.9|889.2|111
1667210400000|2022-10-31 10:00:00|890.4|889.8|890.9|890.3|891.6|891|890|889.3|55
1667210700000|2022-10-31 10:05:00|891|890.4|890.2|889.6|891|890.4|889.9|889.3|37
1667211000000|2022-10-31 10:10:00|890.3|889.7|890.6|889.6|890.7|890.1|889.8|889.1|43
1667211300000|2022-10-31 10:15:00|890.4|889.8|890.4|889.8|890.6|889.8|889.4|888.8|54
1667211600000|2022-10-31 10:20:00|890.6|890|890.9|890.3|891.1|890.5|890|889.4|41
1667211900000|2022-10-31 10:25:00|891|890.4|890.4|889.8|891.2|890.6|890.4|889.6|24
1667212200000|2022-10-31 10:30:00|890.5|889.9|890.3|889.7|891.3|890.5|889.9|889.3|42
1667212500000|2022-10-31 10:35:00|890.5|889.9|891.6|891|891.9|891.3|890.1|889.5|104
1667212800000|2022-10-31 10:40:00|891.5|890.9|890.1|889.5|891.9|891.3|890.1|889.5|18
1667213100000|2022-10-31 10:45:00|890.4|889.4|890.6|889.6|890.6|889.9|889.9|889.3|13
1667213400000|2022-10-31 10:50:00|890.5|889.9|890.9|890.3|891.2|890.3|889.9|889.3|42
1667213700000|2022-10-31 10:55:00|891|890.4|891.9|891.3|892.2|891.6|890.9|890.3|30
1667214000000|2022-10-31 11:00:00|892|891.4|891|890|892.5|891.9|890.8|890|64
1667214300000|2022-10-31 11:05:00|890.9|890.3|890.7|890.1|891.3|890.5|890.5|889.8|18
1667214600000|2022-10-31 11:10:00|890.8|890.2|887.3|886.7|890.8|890.2|887|886.4|137
1667214900000|2022-10-31 11:15:00|887.8|887.2|887.6|887|888.6|888|887.3|886.7|140
1667215200000|2022-10-31 11:20:00|887.7|887.1|886.6|886|888.2|887.5|886.5|885.9|113
1667215500000|2022-10-31 11:25:00|886.5|885.9|887|886.4|887.6|887|886.3|885.7|34
1667215800000|2022-10-31 11:30:00|887.1|886.5|886.6|886|887.3|886.5|886.1|885.5|47
1667216100000|2022-10-31 11:35:00|887.1|886.5|887.1|886.5|887.5|886.9|886.3|885.7|45
1667216400000|2022-10-31 11:40:00|887|886.4|888.6|888|888.8|888.2|887|886.4|113
1667216700000|2022-10-31 11:45:00|888.7|888.1|886.4|885.8|889.4|888.8|886.4|885.8|99
1667217000000|2022-10-31 11:50:00|886.5|885.9|885.2|884.6|886.6|886|885.1|884.5|112
1667217300000|2022-10-31 11:55:00|885.4|884.8|888.1|887.5|888.1|887.5|885.4|884.8|62
1667217600000|2022-10-31 12:00:00|888.4|887.8|888.4|887.8|888.9|888.3|888|887.4|71
1667217900000|2022-10-31 12:05:00|888.2|887.6|888.6|888|888.9|888.3|888.2|887.6|55
1667218200000|2022-10-31 12:10:00|888.8|888.2|890.6|890|890.9|890.3|888.6|888|150
1667218500000|2022-10-31 12:15:00|890.8|890.2|892.1|891.5|892.7|892.1|890.8|890.2|151
1667218800000|2022-10-31 12:20:00|892.4|891.8|891.6|891|892.7|892.1|891.4|890.8|54
1667219100000|2022-10-31 12:25:00|891.5|890.9|888.6|888|891.9|891.3|888.2|887.6|205
1667219400000|2022-10-31 12:30:00|888.5|887.9|888.2|887.6|889.7|889.1|887.9|887.3|83
1667219700000|2022-10-31 12:35:00|888.3|887.3|887.7|887.1|888.3|887.6|887.4|886.8|89
1667220000000|2022-10-31 12:40:00|887.6|887|887.3|886.3|888.5|887.9|887.1|886.3|109
1667223000000|2022-10-31 13:30:00|887.6|887|886.2|885.6|888.5|887.8|876.8|876.2|2022
1667223300000|2022-10-31 13:35:00|886.3|885.7|890.7|890.1|890.7|890.1|886.3|885.7|1320
1667223600000|2022-10-31 13:40:00|890.8|890.2|890.2|889.6|893.3|892.7|890|889.4|1083
1667223900000|2022-10-31 13:45:00|890.1|889.5|893.6|893|893.7|893.1|889.4|888.8|1071
1667224200000|2022-10-31 13:50:00|893.7|893.1|893.1|892.5|895.2|894.6|892.6|892|851
1667224500000|2022-10-31 13:55:00|893.2|892.6|893.2|892.6|895|894.4|891.7|891.1|914
1667224800000|2022-10-31 14:00:00|893.3|892.7|893.4|892.8|895.9|895.3|892.4|891.8|850
1667225100000|2022-10-31 14:05:00|893.5|892.9|889.9|889.3|894.2|893.5|889.1|888.5|746
1667225400000|2022-10-31 14:10:00|890.2|889.6|892.2|891.6|892.4|891.8|889.5|888.9|474
1667225700000|2022-10-31 14:15:00|892.4|891.8|895.2|894.6|897.9|897.3|892.2|891.6|1004
1667226000000|2022-10-31 14:20:00|895.3|894.7|893.7|893.1|896.8|896.2|893.4|892.8|529
1667226300000|2022-10-31 14:25:00|893.8|893.2|891|890.4|895.3|894.7|891|890.4|686
1667226600000|2022-10-31 14:30:00|891.1|890.5|892.5|891.9|894.3|893.7|891|890.4|489
1667226900000|2022-10-31 14:35:00|892.7|892.1|894.9|894.3|897.1|896.5|892.5|891.9|878
1667227200000|2022-10-31 14:40:00|895|894.4|895|894.4|895.8|895.2|894.3|893.7|369
1667227500000|2022-10-31 14:45:00|895.1|894.5|892|891.4|895.5|894.9|891.7|891.1|605
1667227800000|2022-10-31 14:50:00|892.1|891.5|890.7|890.1|893.3|892.7|889.9|889.3|398
1667228100000|2022-10-31 14:55:00|890.8|890.2|887.6|887|892.7|892.1|887.2|886.6|506
1667228400000|2022-10-31 15:00:00|887.8|887.2|888.1|887.5|888.7|888.1|886.9|886.3|802
1667228700000|2022-10-31 15:05:00|888|887.4|880.6|880|888.2|887.6|880.3|879.7|814
1667229000000|2022-10-31 15:10:00|880.7|880.1|877|876.4|884.1|883.5|877|876.4|839
1667229300000|2022-10-31 15:15:00|876.5|875.9|872.8|872.2|878.4|877.8|871.6|871|1114
1667229600000|2022-10-31 15:20:00|872.7|872.1|874.4|873.8|875.5|874.9|872|871.4|755
1667229900000|2022-10-31 15:25:00|874.5|873.9|874.4|873.8|875.5|874.9|873.3|872.7|583
1667230200000|2022-10-31 15:30:00|874.1|873.5|873.7|873.1|874.4|873.8|870.5|869.9|894
1667230500000|2022-10-31 15:35:00|873.6|873|874.4|873.8|875.1|874.5|872|871.4|322
1667230800000|2022-10-31 15:40:00|874.1|873.5|873.9|873.3|875.6|875|873|872.4|496
1667231100000|2022-10-31 15:45:00|873.6|873|874.6|874|876.7|876.1|873.6|873|521
1667231400000|2022-10-31 15:50:00|874.7|874.1|871.9|871.3|876.3|875.7|871.2|870.6|275
1667231700000|2022-10-31 15:55:00|871.8|871.2|867.6|867|872.1|871.5|867.3|866.7|696
1667232000000|2022-10-31 16:00:00|867.8|867.2|870.8|870.2|870.8|870.2|867.3|866.7|768
1667232300000|2022-10-31 16:05:00|870.5|869.9|871|870.4|872|871.4|869.8|869.2|702
1667232600000|2022-10-31 16:10:00|871.1|870.5|873|872.4|874|873.4|870.9|870.3|468
1667232900000|2022-10-31 16:15:00|873.1|872.5|874.1|873.5|874.5|873.9|873|872.4|354
1667233200000|2022-10-31 16:20:00|874|873.4|874.1|873.5|875.4|874.8|873.3|872.7|1010
1667233500000|2022-10-31 16:25:00|874|873.4|874|873.4|874|873.4|870.9|870.3|894
1667233800000|2022-10-31 16:30:00|873.8|873.2|874.3|873.7|875.5|874.9|873.5|872.9|453
1667234100000|2022-10-31 16:35:00|874.4|873.8|875.5|874.9|875.5|874.9|874.3|873.7|188
1667234400000|2022-10-31 16:40:00|876.3|875.7|877.7|877.1|879.4|878.8|876.3|875.7|638
1667234700000|2022-10-31 16:45:00|877.6|877|881|880.4|881|880.4|877.5|876.9|301
1667235000000|2022-10-31 16:50:00|880.6|880|881.8|881.2|882|881.4|880.3|879.7|387
1667235300000|2022-10-31 16:55:00|881.9|881.3|882.9|882.3|883.1|882.5|881.5|880.9|790
1667235600000|2022-10-31 17:00:00|882.6|882|885.1|884.5|885.1|884.5|882.6|882|523
1667235900000|2022-10-31 17:05:00|885|884.4|885.1|884.5|885.9|885.3|883.9|883.3|343
1667236200000|2022-10-31 17:10:00|885.2|884.6|886.2|885.6|888.2|887.6|884.9|884.3|551
1667236500000|2022-10-31 17:15:00|886.4|885.8|884|883.4|887.4|886.8|883.9|883.3|754
1667236800000|2022-10-31 17:20:00|884.2|883.6|887.6|887|888.1|887.5|883|882.4|402
1667237100000|2022-10-31 17:25:00|887.9|887.3|886.2|885.6|890.6|890|886.2|885.6|596
1667237400000|2022-10-31 17:30:00|886.3|885.7|889.7|889.1|890|889.4|886.3|885.7|285
1667237700000|2022-10-31 17:35:00|889.5|888.9|889|888.4|890.5|889.9|887.4|886.8|933
1667238000000|2022-10-31 17:40:00|889.1|888.5|890.3|889.7|891|890.4|885.9|885.3|899
1667238300000|2022-10-31 17:45:00|890.5|889.9|893.4|892.8|894.1|893.5|890.3|889.7|893
1667238600000|2022-10-31 17:50:00|893.2|892.6|895.7|895.1|896|895.4|892.3|891.7|469
1667238900000|2022-10-31 17:55:00|895.6|895|896.4|895.8|897.6|897|895.4|894.8|815
1667239200000|2022-10-31 18:00:00|896.6|896|898.7|898.1|899|898.4|896.6|896|573
1667239500000|2022-10-31 18:05:00|898.6|898|896.2|895.6|899.1|898.5|896|895.4|1013
1667239800000|2022-10-31 18:10:00|895.9|895.3|894.4|893.8|896.9|896.3|893|892.4|2108
1667240100000|2022-10-31 18:15:00|894.5|893.9|891.3|890.3|894.8|894.2|890.7|890.1|866
1667260800000|2022-11-01 00:00:00|892.5|891|890.6|890|892.8|892.2|888.8|887.9|477
1667261100000|2022-11-01 00:05:00|890.5|889.9|888.6|887.6|890.8|890.2|885.7|885.1|217
1667261400000|2022-11-01 00:10:00|888.5|887.9|886.2|885.6|889|888.1|886.2|885.6|55
1667261700000|2022-11-01 00:15:00|886.3|885.7|888|887.4|888.1|887.5|886.1|885.4|135
1667262000000|2022-11-01 00:20:00|887.9|887|887.5|886.9|889.1|888.4|887.3|886.5|31
1667262300000|2022-11-01 00:25:00|887.3|886.7|886.8|886.2|887.5|886.7|886.8|886|30
1667262600000|2022-11-01 00:30:00|886.7|886.1|885.3|884.7|887.4|886.8|884.5|883.7|93
1667262900000|2022-11-01 00:35:00|885.4|884.8|884.3|883.7|885.7|885.1|883.4|882.6|44
1667263200000|2022-11-01 00:40:00|884.2|883.3|885|884|885|884.1|883.3|882.6|99
1667263500000|2022-11-01 00:45:00|884.9|884.3|886.4|885.8|886.9|886.1|884.9|884.3|36
1667263800000|2022-11-01 00:50:00|886.6|886|886.8|886.2|887.1|886.4|886.6|886|22
1667264100000|2022-11-01 00:55:00|887.1|886.1|885.7|885.1|887.1|886.5|885.7|884.8|43
1667264400000|2022-11-01 01:00:00|885.8|884.8|884.9|884.3|885.8|884.9|884.4|883.6|29
1667264700000|2022-11-01 01:05:00|884.8|884.2|886.3|885.3|886.3|885.6|884.8|884.1|9
1667265000000|2022-11-01 01:10:00|886.2|885.2|885.9|885.3|886.7|886.1|885.9|885.1|38
1667265300000|2022-11-01 01:15:00|886|885.4|886.7|886.1|886.7|886.1|885.3|884.7|21
1667265600000|2022-11-01 01:20:00|886.8|886.2|886.8|886.2|886.8|886.2|886|885.4|20
1667265900000|2022-11-01 01:25:00|886.6|886|886.8|886.2|886.8|886.2|886.2|885.3|27
1667266200000|2022-11-01 01:30:00|887.8|887.2|887.3|886.7|887.8|887.2|887|886.2|67
1667266500000|2022-11-01 01:35:00|887.2|886.6|887|886.4|887.8|887.2|886.9|886.2|78
1667266800000|2022-11-01 01:40:00|887.2|886.6|887.7|887.1|887.9|887.2|887|886.2|42
1667267100000|2022-11-01 01:45:00|887.8|887.2|887.8|887.2|889.1|888.5|887.5|886.9|79
1667267400000|2022-11-01 01:50:00|887.9|887.3|886.7|886.1|888.3|887.7|885.7|885.1|32
1667267700000|2022-11-01 01:55:00|886.6|886|887.8|887.2|888.2|887.6|886.4|885.7|39
1667268000000|2022-11-01 02:00:00|887.9|887.3|887.7|887.1|888.8|888.1|887.5|886.9|27
1667268300000|2022-11-01 02:05:00|887.6|887|887.3|886.7|887.9|887.3|886.9|886.1|15
1667268600000|2022-11-01 02:10:00|887|886.4|887.3|886.7|887.7|887.1|886.8|886.2|14
1667268900000|2022-11-01 02:15:00|887.2|886.6|886.3|885.7|887.2|886.6|886.2|885.6|12
1667269200000|2022-11-01 02:20:00|886.9|886.3|886.8|886.2|887.5|886.7|886.5|885.9|6
1667269500000|2022-11-01 02:25:00|886.9|886.3|886.3|885.7|887.6|886.3|886|885.4|28
1667269800000|2022-11-01 02:30:00|886.4|885.8|886.2|885.2|886.6|886|885.7|885.1|46
1667270100000|2022-11-01 02:35:00|886.1|885.5|886.9|886.3|887.3|886.7|886|885.4|75
1667270400000|2022-11-01 02:40:00|886.8|886.2|887.3|886.7|887.6|887|886.8|886.2|28
1667270700000|2022-11-01 02:45:00|887.6|887|887.7|886.7|888.7|887.9|887.3|886.5|28
1667271000000|2022-11-01 02:50:00|888|886.5|888|887|888|887.2|887.4|886.5|5
1667271300000|2022-11-01 02:55:00|887.9|886.9|888|887.4|888.6|888|887.7|886.9|35
1667271600000|2022-11-01 03:00:00|888.1|887.5|888.1|887.5|888.5|887.7|887.8|887.1|6
1667271900000|2022-11-01 03:05:00|888.3|887.3|888.3|887.7|888.4|887.8|888|887.3|3
1667272200000|2022-11-01 03:10:00|888.6|887.6|889.5|888.9|889.5|888.9|888.6|887.6|13
1667272500000|2022-11-01 03:15:00|889.7|889.1|890.1|889.5|890.3|889.7|889.4|888.8|14
1667272800000|2022-11-01 03:20:00|890.3|889.7|889.6|889|890.7|889.9|889.6|889|79
1667273100000|2022-11-01 03:25:00|889.7|889.1|889.7|889.1|889.9|889.3|889.6|889|20
1667273400000|2022-11-01 03:30:00|889.6|889|889.6|889|889.9|889.2|889.5|888.8|3
1667273700000|2022-11-01 03:35:00|889.7|889.1|890.1|889.5|890.1|889.5|889.6|889|8
1667274000000|2022-11-01 03:40:00|890|889.4|890.1|889.5|890.5|889.9|890|889.4|21
1667274300000|2022-11-01 03:45:00|890.3|889.3|890.1|889.1|890.3|889.5|889.9|889.1|8
1667274600000|2022-11-01 03:50:00|889.9|889.3|890.9|890.3|890.9|890.3|889.9|889.3|15
1667274900000|2022-11-01 03:55:00|||||||||24
1667275200000|2022-11-01 04:00:00|891|890.4|891.9|891.3|892.2|891.4|890.8|890.2|52
1667275500000|2022-11-01 04:05:00|891.8|891.2|892.2|891.6|892.2|891.6|891.6|890.8|12
1667275800000|2022-11-01 04:10:00|892.1|891.5|891.7|891.1|892.2|891.6|891.7|891.1|6
1667276100000|2022-11-01 04:15:00|891.9|891.3|892|891.4|892.4|891.8|891.8|891|10
1667276400000|2022-11-01 04:20:00|||||||||1
1667276700000|2022-11-01 04:25:00|892.1|891.5|892|891.4|892.5|891.8|892|891.3|5
1667277000000|2022-11-01 04:30:00|892.3|891.3|892.4|891.8|892.5|891.9|892.3|891.3|1
1667277300000|2022-11-01 04:35:00|892.3|891.7|892.9|892.3|892.9|892.3|892.2|891.6|2
1667277600000|2022-11-01 04:40:00|892.5|891.9|893|892.4|893|892.4|892.5|891.9|26
1667277900000|2022-11-01 04:45:00|893.2|892.6|893.2|892.6|893.7|893.1|893.2|892.5|19
1667278200000|2022-11-01 04:50:00|893.3|892.7|893.5|892.9|893.5|892.9|893.3|892.5|4
1667278500000|2022-11-01 04:55:00|893.4|892.8|893.4|892.8|893.5|892.8|893.1|892.5|45
1667278800000|2022-11-01 05:00:00|893.5|892.5|893.8|892.8|894.4|893.8|893.3|892.5|19
1667279100000|2022-11-01 05:05:00|893.4|892.6|893|892.4|893.5|892.6|892.9|892.3|11
1667279400000|2022-11-01 05:10:00|893.1|892.5|892.7|892.1|893.7|892.8|892.7|892.1|15
1667279700000|2022-11-01 05:15:00|892.1|891.5|892.2|891.6|892.6|891.8|891.9|891|16
1667280000000|2022-11-01 05:20:00|892.1|891.5|892.1|891.1|892.2|891.5|891.5|890.9|4
1667280300000|2022-11-01 05:25:00|891.9|891.3|892.1|891.1|892.1|891.3|891.5|890.7|0
1667280600000|2022-11-01 05:30:00|892|891|891.9|891.3|892.4|891.6|891.9|891|1
1667280900000|2022-11-01 05:35:00|892.1|891.5|892.4|891.4|892.4|891.6|892|891.2|0
1667281200000|2022-11-01 05:40:00|892.3|891.7|892.7|892.1|892.7|892.1|892.3|891.4|1
1667281500000|2022-11-01 05:45:00|892.6|892|892.8|892.2|893|892.4|892.4|891.8|30
1667281800000|2022-11-01 05:50:00|892.7|892.1|892.9|891.9|892.9|892.2|892.5|891.9|9
1667282100000|2022-11-01 05:55:00|892.7|892.1|893.7|893.1|893.7|893.1|892.7|891.9|60
1667282400000|2022-11-01 06:00:00|893.6|893|893.1|892.5|893.8|893|892.9|892.3|22
1667282700000|2022-11-01 06:05:00|893.2|892.6|893.3|892.7|893.4|892.8|892.7|892.1|13
1667283000000|2022-11-01 06:10:00|893.2|892.6|893.9|893.3|893.9|893.3|893.2|892.6|14
1667283300000|2022-11-01 06:15:00|893.8|893.2|893.4|892.8|893.9|893.3|893.3|892.4|10
1667283600000|2022-11-01 06:20:00|893.5|892.9|893.6|893|893.8|893.1|893.4|892.7|4
1667283900000|2022-11-01 06:25:00|893.5|892.9|893.2|892.2|893.5|892.9|892.8|892.2|9
1667284200000|2022-11-01 06:30:00|893.1|892.5|893.6|892.6|893.9|893.3|893.1|892.2|19
1667284500000|2022-11-01 06:35:00|893.4|892.8|892.4|891.8|893.5|892.9|892.1|891.5|20
1667284800000|2022-11-01 06:40:00|892.5|891.5|892.4|891.8|892.5|891.9|892.2|891.5|7
1667285100000|2022-11-01 06:45:00|892.6|892|892.4|891.8|892.6|892|892.3|891.6|10
1667285400000|2022-11-01 06:50:00|892.3|891.7|893.6|893|893.6|893|892.3|891.5|29
1667285700000|2022-11-01 06:55:00|893.7|892.7|893.6|893|893.7|893|893.2|892.5|10
1667286000000|2022-11-01 07:00:00|893.5|892.9|894|893.4|894.4|893.5|893.3|892.7|26
1667286300000|2022-11-01 07:05:00|893.9|893.3|893.7|893.1|894.4|893.8|893.7|892.9|19
1667286600000|2022-11-01 07:10:00|894.1|893.3|894.5|893.5|894.5|893.8|893.7|892.9|13
1667286900000|2022-11-01 07:15:00|894.4|893.8|893.2|892.6|894.7|893.8|892.8|892.2|28
1667287200000|2022-11-01 07:20:00|893|892.4|891.5|890.9|893.2|892.5|891.5|890.9|30
1667287500000|2022-11-01 07:25:00|891.6|891|891.8|891.2|892.1|891.4|891.2|890.6|16
1667287800000|2022-11-01 07:30:00|891.9|891.3|891.9|891.3|892.3|891.5|891.5|890.9|8
1667288100000|2022-11-01 07:35:00|891.7|891.1|893.2|892.6|893.4|892.6|891.7|890.9|11
1667288400000|2022-11-01 07:40:00|893.3|892.3|892.6|891.6|893.6|892.9|892.5|891.5|9
1667288700000|2022-11-01 07:45:00|892.4|891.8|893|892.4|893.3|892.5|892.2|891.6|13
1667289000000|2022-11-01 07:50:00|893.1|892.5|894.8|894.2|894.8|894.2|893.1|892.3|29
1667289300000|2022-11-01 07:55:00|894.9|894.3|895.9|895.3|896.6|895.8|894.6|894|80
1667289600000|2022-11-01 08:00:00|896.1|895.5|896.8|896.2|897.4|896.8|895.2|894.4|56
1667289900000|2022-11-01 08:05:00|896.7|896.1|895.9|895.3|896.8|896.2|895.7|894.9|34
1667290200000|2022-11-01 08:10:00|896.3|895.7|895.6|895|897.4|896.6|895.6|895|72
1667290500000|2022-11-01 08:15:00|895.7|895.1|895|894.4|895.7|895.1|894.8|894.2|22
1667290800000|2022-11-01 08:20:00|895.1|894.5|894.9|893.9|895.3|894.5|894.6|893.9|9
1667291100000|2022-11-01 08:25:00|894.6|894|892.4|891.8|894.8|894.2|892.4|891.6|70
1667291400000|2022-11-01 08:30:00|892.6|891.6|889.5|888.9|892.6|892|889.1|888.5|83
1667291700000|2022-11-01 08:35:00|889.7|889.1|887.6|887|890|889.3|887.5|886.9|129
1667292000000|2022-11-01 08:40:00|887.5|886.9|887.6|886.6|888|887.3|886.9|886.3|81
1667292300000|2022-11-01 08:45:00|887.4|886.8|887.1|886.5|887.7|886.9|887|886.4|20
1667292600000|2022-11-01 08:50:00|887|886.4|885.4|884.8|887.9|887.1|885.4|884.8|44
1667292900000|2022-11-01 08:55:00|885.8|885|884.8|884.2|886.8|885.8|884.6|884|41
1667293200000|2022-11-01 09:00:00|884.7|884.1|883.7|883.1|886.1|885.3|883.6|883|198
1667293500000|2022-11-01 09:05:00|884.6|884|885.7|885.1|885.9|885.1|884.5|883.7|45
1667293800000|2022-11-01 09:10:00|885.6|885|885.5|884.9|885.8|885.2|885.3|884.7|42
1667294100000|2022-11-01 09:15:00|885.2|884.6|883.7|883.1|885.2|884.6|883.7|883.1|52
1667294400000|2022-11-01 09:20:00|883.8|883.2|881.2|880.6|884.3|883.6|881|880.4|173
1667294700000|2022-11-01 09:25:00|881.1|880.5|883.1|882.5|883.5|882.9|881.1|880.4|70
1667295000000|2022-11-01 09:30:00|883.3|882.7|882.8|882.2|883.5|882.7|881.6|880.8|85
1667295300000|2022-11-01 09:35:00|882.7|882.1|881.9|881.3|882.7|882.1|881.9|881.2|53
1667295600000|2022-11-01 09:40:00|882.1|881.5|884.4|883.8|884.8|884.2|881.8|881.2|100
1667295900000|2022-11-01 09:45:00|884.8|884.2|883.7|883.1|885.6|885|883.7|883.1|151
1667296200000|2022-11-01 09:50:00|883.8|883.2|886.2|885.6|886.6|885.8|883.7|883.1|135
1667296500000|2022-11-01 09:55:00|886.3|885.7|886.6|886|887.6|886.9|886.3|885.7|51
1667296800000|2022-11-01 10:00:00|886.5|885.9|887.6|887|887.6|887|886.5|885.8|35
1667297100000|2022-11-01 10:05:00|887.8|887.2|887.8|886.8|887.9|887.3|886.4|885.8|82
1667297400000|2022-11-01 10:10:00|887.6|887|887.9|887.3|887.9|887.3|887.3|886.7|24
1667297700000|2022-11-01 10:15:00|887.8|887.2|885.6|885|887.8|887.2|885.6|885|41
1667298000000|2022-11-01 10:20:00|885.7|885.1|887.4|886.8|887.5|886.8|885.7|885.1|48
1667298300000|2022-11-01 10:25:00|887.5|886.9|887.6|887|887.9|887.3|887.4|886.6|88
1667298600000|2022-11-01 10:30:00|887.7|887.1|887.6|887|887.8|887.1|887.1|886.5|35
1667298900000|2022-11-01 10:35:00|887.7|887.1|889.1|888.5|889.3|888.6|887.4|886.8|123
1667299200000|2022-11-01 10:40:00|889|888.4|887.4|886.8|889|888.4|887.4|886.8|69
1667299500000|2022-11-01 10:45:00|887.5|886.9|886.6|886|887.6|887|886.6|886|38
1667299800000|2022-11-01 10:50:00|887.1|886.5|885|884.4|887.1|886.5|884.9|884.3|73
1667300100000|2022-11-01 10:55:00|885.2|884.6|885.1|884.5|885.8|885.2|884.6|884|71
1667300400000|2022-11-01 11:00:00|885|884.4|884.7|883.7|885|884.4|883.4|882.8|77
1667300700000|2022-11-01 11:05:00|884.6|884|884.5|883.9|885.1|884.3|884.1|883.5|33
1667301000000|2022-11-01 11:10:00|884.4|883.8|884|883.4|884.5|883.9|883.6|883|49
1667301300000|2022-11-01 11:15:00|883.9|883.3|883.6|883|884.8|884.2|883.6|882.8|54
1667301600000|2022-11-01 11:20:00|883.8|882.8|885.3|884.7|885.3|884.7|883.6|882.8|53
1667301900000|2022-11-01 11:25:00|885.2|884.6|886|885.4|886.4|885.7|885.1|884.4|17
1667302200000|2022-11-01 11:30:00|886.1|885.5|885.3|884.7|886.4|885.7|885.3|884.7|35
1667302500000|2022-11-01 11:35:00|885.4|884.8|885.4|884.8|886.3|885.6|885.2|884.5|9
1667302800000|2022-11-01 11:40:00|885|884.4|885.9|885.3|886|885.3|884.9|884.2|13
1667303100000|2022-11-01 11:45:00|886.1|885.1|886.7|886.1|886.7|886.1|885.2|884.6|15
1667303400000|2022-11-01 11:50:00|886.6|886|887.5|886.9|887.9|887.3|886.6|886|56
1667303700000|2022-11-01 11:55:00|887.7|887.1|888.1|887.5|891.2|890.6|887.7|887.1|168
1667304000000|2022-11-01 12:00:00|888.4|887.8|887.6|887|889.7|889|887.6|887|74
1667304300000|2022-11-01 12:05:00|887.7|887.1|889.6|889|890.7|889.9|887|886.4|81
1667304600000|2022-11-01 12:10:00|888.9|887.9|889.7|889.1|890.5|889.9|888.7|887.9|76
1667304900000|2022-11-01 12:15:00|889.8|889.2|887.7|887.1|890.9|890.1|886.8|886.1|104
1667305200000|2022-11-01 12:20:00|887.6|887|888.7|888.1|888.9|888.3|887.4|886.8|156
1667305500000|2022-11-01 12:25:00|888.9|888.3|889.2|888.6|890.1|889.5|887.1|886.5|124
1667305800000|2022-11-01 12:30:00|889.3|888.7|889.5|888.9|891.6|891|889.2|888.5|104
1667306100000|2022-11-01 12:35:00|889.4|888.8|894.2|893.6|894.3|893.6|888.9|888.3|436
1667306400000|2022-11-01 12:40:00|894.3|893.7|893.2|892.6|894.6|894|892.9|892.3|118
1667309400000|2022-11-01 13:30:00|894.4|893.8|887.1|886.5|894.7|894.1|883.9|883.3|2303
1667309700000|2022-11-01 13:35:00|887.3|886.7|895.2|894.6|895.2|894.6|887.3|886.7|891
1667310000000|2022-11-01 13:40:00|895.4|894.8|895.7|895.1|898.9|898.3|893.9|893.3|1323
1667310300000|2022-11-01 13:45:00|895.8|895.2|896.1|895.5|896.4|895.8|893.6|893|763
1667310600000|2022-11-01 13:50:00|896|895.4|892.2|891.6|896.1|895.5|888.9|888.3|1328
1667310900000|2022-11-01 13:55:00|892.3|891.7|892.4|891.8|893.7|893.1|889.8|889.2|883
1667311200000|2022-11-01 14:00:00|892.6|892|888.5|887.9|892.6|892|888.5|887.9|836
1667311500000|2022-11-01 14:05:00|888.2|887.6|886.9|886.3|888.3|887.7|886.3|885.7|837
1667311800000|2022-11-01 14:10:00|886.8|886.2|887.2|886.6|887.6|887|884.2|883.6|765
1667312100000|2022-11-01 14:15:00|887.3|886.7|888.8|888.2|890.9|890.3|887.2|886.6|662
1667312400000|2022-11-01 14:20:00|888.7|888.1|890.3|889.7|891.8|891.2|888.5|887.9|457
1667312700000|2022-11-01 14:25:00|890.1|889.5|886.1|885.5|890.3|889.7|885.7|885.1|302
1667313000000|2022-11-01 14:30:00|886.2|885.6|887.1|886.5|887.6|887|884.8|884.2|699
1667313300000|2022-11-01 14:35:00|887.2|886.6|886.5|885.9|888.2|887.6|886.5|885.9|625
1667313600000|2022-11-01 14:40:00|886.6|886|893.8|893.2|894.5|893.9|886.2|885.6|838
1667313900000|2022-11-01 14:45:00|893.6|893|892.9|892.3|893.6|893|891.1|890.5|707
1667314200000|2022-11-01 14:50:00|893|892.4|890.5|889.9|893.1|892.5|890.5|889.9|434
1667314500000|2022-11-01 14:55:00|890.6|890|891.5|890.9|892.7|892.1|890.6|890|526
1667314800000|2022-11-01 15:00:00|891.7|891.1|894.6|894|895.2|894.6|890.7|890.1|395
1667315100000|2022-11-01 15:05:00|894.4|893.8|892.5|891.9|894.6|894|892.2|891.6|433
1667315400000|2022-11-01 15:10:00|892.6|892|895.1|894.5|896.1|895.5|892.6|892|349
1667315700000|2022-11-01 15:15:00|895.2|894.6|893.7|893.1|895.5|894.9|893.5|892.9|476
1667316000000|2022-11-01 15:20:00|893.8|893.2|895.1|894.5|895.4|894.8|893.3|892.7|320
1667316300000|2022-11-01 15:25:00|894.9|894.3|896.4|895.8|897|896.4|894.9|894.3|354
1667316600000|2022-11-01 15:30:00|896.6|896|894.4|893.8|897.4|896.8|893.5|892.9|1021
1667316900000|2022-11-01 15:35:00|894.5|893.9|896.5|895.9|897.1|896.5|894.5|893.9|440
1667317200000|2022-11-01 15:40:00|896.4|895.8|891.8|891.2|897.1|896.5|887.6|886.8|2161
1667317500000|2022-11-01 15:45:00|891.9|891.3|891.3|890.7|893|892.4|890.2|889.6|732
1667317800000|2022-11-01 15:50:00|891.4|890.8|890.8|890.2|891.7|891.1|889.3|888.7|603
1667318100000|2022-11-01 15:55:00|891|890.4|890.5|889.9|891|890.4|889.3|888.7|224
1667318400000|2022-11-01 16:00:00|890.4|889.8|892.1|891.5|893.8|893.2|890.4|889.8|378
1667318700000|2022-11-01 16:05:00|892.3|891.7|894.1|893.5|894.3|893.7|891.3|890.7|336
1667319000000|2022-11-01 16:10:00|894.2|893.6|895.1|894.5|895.3|894.7|892.1|891.5|455
1667319300000|2022-11-01 16:15:00|895.2|894.6|902.1|901.5|903.2|902.6|893.9|893.3|1298
1667319600000|2022-11-01 16:20:00|902.2|901.6|901.5|900.9|903.3|902.7|900.1|899.5|808
1667319900000|2022-11-01 16:25:00|901.4|900.8|903.1|902.5|904.5|903.9|901.4|900.8|729
1667320200000|2022-11-01 16:30:00|902.8|902.2|898.3|897.7|903.9|903.3|898.1|897.5|596
1667320500000|2022-11-01 16:35:00|898.1|897.5|898.4|897.8|900.4|899.8|897.7|897.1|530
1667320800000|2022-11-01 16:40:00|898.5|897.9|900.5|899.9|900.9|900.3|898.4|897.8|418
1667321100000|2022-11-01 16:45:00|900.6|900|898.5|897.9|900.6|900|898|897.4|554
1667321400000|2022-11-01 16:50:00|898.4|897.8|898.3|897.7|898.7|898.1|896.8|896.2|219
1667321700000|2022-11-01 16:55:00|898.4|897.8|899|898.4|900|899.4|898.3|897.7|278
1667322000000|2022-11-01 17:00:00|899.1|898.5|899.3|898.7|899.6|899|897.8|897.2|136
1667322300000|2022-11-01 17:05:00|899.7|899.1|899.9|899.3|901.6|901|899.7|899.1|291
1667322600000|2022-11-01 17:10:00|899.7|899.1|899.4|898.8|902.1|901.5|899.4|898.8|296
1667322900000|2022-11-01 17:15:00|899|898.4|902.2|901.6|902.2|901.6|898|897.4|301
1667323200000|2022-11-01 17:20:00|902.1|901.5|903.9|903.3|903.9|903.3|901.2|900.6|231
1667323500000|2022-11-01 17:25:00|903.8|903.2|907.3|906.7|908.8|908.2|903.7|903.1|988
1667323800000|2022-11-01 17:30:00|906.9|906.3|905.8|905.2|908.4|907.8|905.8|905.2|592
1667324100000|2022-11-01 17:35:00|905.9|905.3|906.3|905.7|907.3|906.7|905.2|904.6|479
1667324400000|2022-11-01 17:40:00|906.2|905.6|908.6|908|909.1|908.5|906.2|905.6|488
1667324700000|2022-11-01 17:45:00|908.5|907.9|908.8|908.2|909.2|908.6|908.3|907.7|388
1667325000000|2022-11-01 17:50:00|908.9|908.3|911.5|910.9|913.9|913.3|908.9|908.3|817
1667325300000|2022-11-01 17:55:00|911.6|911|911.3|910.7|912.9|912.3|911.2|910.6|428
1667325600000|2022-11-01 18:00:00|911|910.4|911.5|910.9|912.2|911.6|909.5|908.9|585
1667325900000|2022-11-01 18:05:00|911.6|911|913.5|912.9|913.6|913|911.4|910.8|658
1667326200000|2022-11-01 18:10:00|913.7|913.1|913|912.4|916.3|915.7|913|912.4|1584
1667326500000|2022-11-01 18:15:00|913.2|912.6|910.9|910.3|913.2|912.6|909.9|909.3|1167
1667347200000|2022-11-02 00:00:00|912|910.5|909|908.4|912|910.8|908.1|907.5|234
1667347500000|2022-11-02 00:05:00|909.1|908.5|907.8|907.2|909.1|908.5|907.7|907.1|220
1667347800000|2022-11-02 00:10:00|907.7|907.1|908.3|907.7|908.4|907.7|907.6|907|25
1667348100000|2022-11-02 00:15:00|908.2|907.6|909|908.4|909.3|908.7|908.1|907.5|42
1667348400000|2022-11-02 00:20:00|908.5|907.9|909|908.4|911|910.4|908.5|907.9|111
1667348700000|2022-11-02 00:25:00|908.8|908.2|908.5|907.9|908.8|908.2|907.8|907.2|43
1667349000000|2022-11-02 00:30:00|909|908.4|909.4|908.4|909.6|908.7|909|908.2|7
1667349300000|2022-11-02 00:35:00|909.3|908.7|909.5|908.9|909.7|909|909.3|908.6|3
1667349600000|2022-11-02 00:40:00|909.7|908.7|909|908.4|909.7|908.9|908.7|908|41
1667349900000|2022-11-02 00:45:00|909.1|908.5|910.4|909.8|910.6|910|909.1|908.5|18
1667350200000|2022-11-02 00:50:00|910.3|909.7|910.3|909.7|910.8|910.2|910|909.4|23
1667350500000|2022-11-02 00:55:00|910.5|909.9|910|909.4|910.5|909.9|909.9|909.2|18
1667350800000|2022-11-02 01:00:00|909.9|909.3|908.5|907.9|910.3|909.4|908.3|907.7|50
1667351100000|2022-11-02 01:05:00|908.7|908.1|908.5|907.9|908.9|908.2|908.2|907.6|24
1667351400000|2022-11-02 01:10:00|908.4|907.8|908|907.4|908.7|908|907.9|907|22
1667351700000|2022-11-02 01:15:00|907.9|907.3|907.7|907.1|908.5|907.9|907.7|907.1|12
1667352000000|2022-11-02 01:20:00|907.8|907.2|908.8|908.2|908.8|908.2|907.7|907.1|12
1667352300000|2022-11-02 01:25:00|908.6|908|907.9|906.9|908.8|908.2|907.8|906.9|12
1667352600000|2022-11-02 01:30:00|907.8|907.2|908.6|907.6|908.8|908.1|907.7|907.1|28
1667352900000|2022-11-02 01:35:00|908.5|907.5|909.2|908.6|909.2|908.6|908.2|907.5|13
1667353200000|2022-11-02 01:40:00|909.1|908.5|909.8|908.8|909.9|909.3|909|908.4|12
1667353500000|2022-11-02 01:45:00|909.6|909|909.9|909.3|910.2|909.6|909.6|908.8|7
1667353800000|2022-11-02 01:50:00|909.7|909.1|913.3|912.3|913.3|912.5|909.7|908.9|62
1667354100000|2022-11-02 01:55:00|913|912.4|913.3|912.7|913.3|912.7|912.3|911.5|16
1667354400000|2022-11-02 02:00:00|913.4|912.4|911.7|911.1|913.4|912.6|911.4|910.7|20
1667354700000|2022-11-02 02:05:00|911.8|910.8|911.2|910.6|911.8|911|910.7|910.1|17
1667355000000|2022-11-02 02:10:00|911.1|910.5|911.9|911.3|912|911.4|911|910.4|12
1667355300000|2022-11-02 02:15:00|911.8|911.2|911.7|911.1|912|911.4|911.7|911.1|2
1667355600000|2022-11-02 02:20:00|911.6|911|911.8|911.2|912.1|911.5|911.4|910.8|49
1667355900000|2022-11-02 02:25:00|911.7|911.1|913|912.4|913.3|912.7|911.7|911.1|35
1667356200000|2022-11-02 02:30:00|913.3|912.7|913.4|912.4|914|913.4|913.2|912.4|43
1667356500000|2022-11-02 02:35:00|913.3|912.7|913.2|912.6|913.8|913.1|913|912.3|4
1667356800000|2022-11-02 02:40:00|913.4|912.8|913.7|913.1|913.9|913.2|913.2|912.4|6
1667357100000|2022-11-02 02:45:00|913.8|912.8|913.2|912.6|913.8|912.9|913.2|912.6|4
1667357400000|2022-11-02 02:50:00|913.5|912.9|914.1|913.5|914.7|914.1|913.3|912.7|36
1667357700000|2022-11-02 02:55:00|914|913.4|912.5|911.9|914.7|913.9|912.2|911.6|25
1667358000000|2022-11-02 03:00:00|912.2|911.6|912|911.4|912.2|911.6|911.7|911.1|19
1667358300000|2022-11-02 03:05:00|912.7|912.1|912.9|912.3|913.5|912.9|912.6|912|50
1667358600000|2022-11-02 03:10:00|912.7|912.1|912.4|911.4|912.9|912.3|912|911.3|29
1667358900000|2022-11-02 03:15:00|912.5|911.5|912|911.4|912.5|911.7|911.9|911.1|0
1667359200000|2022-11-02 03:20:00|912.2|911.6|912|911.4|912.4|911.7|912|911.2|6
1667359500000|2022-11-02 03:25:00|912.2|911.2|912.1|911.5|912.4|911.7|912|911.2|4
1667359800000|2022-11-02 03:30:00|912.4|911.4|912.1|911.1|912.4|911.6|911.9|911.1|1
1667360100000|2022-11-02 03:35:00|911.9|911.3|911.9|911.3|912.4|911.5|911.7|911.1|5
1667360400000|2022-11-02 03:40:00|912|911.4|912|911.4|912|911.4|911.8|911.2|3
1667360700000|2022-11-02 03:45:00|912.7|912.1|912.7|912.1|913|912.4|912.7|912.1|11
1667361000000|2022-11-02 03:50:00|912.5|911.9|912.5|911.9|912.5|911.9|912.5|911.9|1
1667361300000|2022-11-02 03:55:00|912.2|911.6|912.2|911.6|912.2|911.6|912.2|911.6|23
1667361600000|2022-11-02 04:00:00|911.9|910.9|911.8|911.2|912|911.4|911.6|910.9|9
1667361900000|2022-11-02 04:05:00|911.7|911.1|912.1|911.5|912.2|911.6|911.7|911.1|3
1667362200000|2022-11-02 04:10:00|912.2|911.6|912.4|911.4|912.4|911.8|912.1|911.4|8
1667362500000|2022-11-02 04:15:00|912.3|911.7|912.1|911.5|912.4|911.7|912.1|911.4|0
1667362800000|2022-11-02 04:20:00|912|911.4|912|911.4|912|911.4|912|911.4|3
1667363100000|2022-11-02 04:25:00|911.8|911.2|911.8|911.2|911.9|911.3|911.8|911.2|1
1667363400000|2022-11-02 04:30:00|912|911.4|914.2|913.6|914.5|913.7|912|911.4|42
1667363700000|2022-11-02 04:35:00|914.5|913.5|914|913.4|914.5|913.8|914|913.4|1
1667364000000|2022-11-02 04:40:00|914.1|913.5|914|913.4|914.5|913.9|914|913.4|2
1667364300000|2022-11-02 04:45:00|914.2|913.6|914|913.4|914.5|913.8|914|913.4|5
1667364600000|2022-11-02 04:50:00|913.8|913.2|913.5|912.9|913.8|913.2|913.3|912.7|7
1667364900000|2022-11-02 04:55:00|913.3|912.7|912.8|912.2|913.3|912.7|912.7|912.1|4
1667365200000|2022-11-02 05:00:00|913|912.4|912.8|912.2|913.3|912.7|912.8|912.1|5
1667365500000|2022-11-02 05:05:00|912.4|911.8|912.3|911.7|912.5|911.8|912|911.4|7
1667365800000|2022-11-02 05:10:00|912.5|911.9|912.5|911.9|912.5|911.9|912|911.4|6
1667366100000|2022-11-02 05:15:00|912.8|912.2|912.5|911.9|913.2|912.4|912.5|911.9|6
1667366400000|2022-11-02 05:20:00|912.8|912.2|912|911.4|912.9|912.3|912|911.4|7
1667366700000|2022-11-02 05:25:00|911.5|910.9|911.5|910.5|912|911.3|910.8|910.2|18
1667367000000|2022-11-02 05:30:00|911.4|910.8|911.5|910.9|911.9|911.1|911.3|910.6|4
1667367300000|2022-11-02 05:35:00|911.6|911|912.4|911.8|913|912.1|911.6|911|0
1667367600000|2022-11-02 05:40:00|912.5|911.9|912|911.4|912.6|911.9|911.7|911.1|22
1667367900000|2022-11-02 05:45:00|912.1|911.1|911.1|910.5|912.1|911.2|911.1|910.5|4
1667368200000|2022-11-02 05:50:00|911|910.4|910|909.4|911|910.4|909.8|909.1|25
1667368500000|2022-11-02 05:55:00|910.2|909.2|908|907.4|910.2|909.4|907.9|907.3|84
1667368800000|2022-11-02 06:00:00|907.9|907.3|907.7|907.1|908.3|907.7|907.2|906.6|190
1667369100000|2022-11-02 06:05:00|907.4|906.8|908.2|907.6|908.2|907.6|906.2|905.6|53
1667369400000|2022-11-02 06:10:00|908.1|907.5|907.9|906.9|908.1|907.5|906.9|906.3|46
1667369700000|2022-11-02 06:15:00|907.7|907.1|908.7|908.1|909|908.4|907.7|907.1|80
1667370000000|2022-11-02 06:20:00|909.3|908.7|908.5|907.9|909.6|908.9|908.4|907.8|67
1667370300000|2022-11-02 06:25:00|908.6|907.6|908.4|907.4|908.6|907.9|908|907.4|7
1667370600000|2022-11-02 06:30:00|908.2|907.6|907.7|907.1|908.4|907.7|907|906.4|51
1667370900000|2022-11-02 06:35:00|907.6|907|906.7|906.1|908.1|907.4|906.7|906.1|18
1667371200000|2022-11-02 06:40:00|907|906.4|907.4|906.8|907.6|906.9|906.9|906.2|19
1667371500000|2022-11-02 06:45:00|907.5|906.9|907.7|906.7|908.4|907.8|907.4|906.7|9
1667371800000|2022-11-02 06:50:00|907.1|906.5|907.7|907.1|908|907.4|907.1|906.5|9
1667372100000|2022-11-02 06:55:00|907.8|907.2|906.7|906.1|907.9|907.2|906.7|906.1|48
1667372400000|2022-11-02 07:00:00|906.6|906|906.9|905.9|906.9|906.1|905.1|904.3|25
1667372700000|2022-11-02 07:05:00|906.7|906.1|907.7|907.1|908.2|907.4|906.5|905.9|17
1667373000000|2022-11-02 07:10:00|907.8|907.2|906.9|906.3|908|907.4|906.9|906.3|39
1667373300000|2022-11-02 07:15:00|906.6|906|904.7|904.1|906.6|906|903.8|903.2|80
1667373600000|2022-11-02 07:20:00|905.1|904.3|904.5|903.9|905.2|904.4|904.1|903.4|36
1667373900000|2022-11-02 07:25:00|904.6|904|905.1|904.5|905.7|905|904.4|903.6|22
1667374200000|2022-11-02 07:30:00|905|904.4|905.1|904.5|905.4|904.5|904.6|904|8
1667374500000|2022-11-02 07:35:00|905.2|904.2|905.7|905.1|906|905.4|904.8|904.2|59
1667374800000|2022-11-02 07:40:00|905.6|905|905.9|904.9|907.4|906.6|905.6|904.8|31
1667375100000|2022-11-02 07:45:00|905.7|905.1|906.6|906|906.8|906|905.7|905.1|21
1667375400000|2022-11-02 07:50:00|906.8|906.2|906.6|906|907.6|907|906.6|905.8|31
1667375700000|2022-11-02 07:55:00|906.7|906.1|907.8|906.8|907.9|907.1|906.6|906|27
1667376000000|2022-11-02 08:00:00|907.7|907.1|907.1|906.5|907.9|907.1|906.7|906.1|27
1667376300000|2022-11-02 08:05:00|907.3|906.7|907.9|907.3|908.9|908.1|907.1|906.5|33
1667376600000|2022-11-02 08:10:00|908|907.4|908.4|907.8|908.6|908|907.9|907.1|27
1667376900000|2022-11-02 08:15:00|908.5|907.9|909.5|908.9|909.7|909.1|908.4|907.6|61
1667377200000|2022-11-02 08:20:00|909.7|909.1|909.7|909.1|911.3|910.7|909.7|909.1|65
1667377500000|2022-11-02 08:25:00|909.8|909.2|911.2|910.6|911.2|910.6|909.8|909.1|29
1667377800000|2022-11-02 08:30:00|910.8|910.2|907.8|907.2|911.1|910.3|907.8|907.2|90
1667378100000|2022-11-02 08:35:00|907.5|906.8|908|907.4|908.2|907.4|907.3|906.7|19
1667378400000|2022-11-02 08:40:00|908.2|907.2|906.7|906.1|908.2|907.4|906.3|905.4|66
1667378700000|2022-11-02 08:45:00|907.2|906.2|906.4|905.8|907.4|906.6|906.4|905.6|13
1667379000000|2022-11-02 08:50:00|906.3|905.7|905.4|904.8|906.3|905.7|904.9|904.3|36
1667379300000|2022-11-02 08:55:00|905.6|904.6|905.9|905.3|906.4|905.6|905.4|904.6|49
1667379600000|2022-11-02 09:00:00|905.6|905|906.9|906.3|907.2|906.6|905.4|904.8|50
1667379900000|2022-11-02 09:05:00|907.7|907.1|908.5|907.9|908.7|908.1|907.7|907.1|58
1667380200000|2022-11-02 09:10:00|908.6|908|910|909.4|910.1|909.5|908.3|907.7|60
1667380500000|2022-11-02 09:15:00|910.2|909.6|908.7|908.1|910.2|909.6|908.3|907.7|67
1667380800000|2022-11-02 09:20:00|908.8|908.2|909|908.4|909.4|908.7|908.2|907.6|12
1667381100000|2022-11-02 09:25:00|909.2|908.2|909.2|908.2|909.2|908.4|908.8|908.2|3
1667381400000|2022-11-02 09:30:00|908.9|908.3|909.2|908.2|909.5|908.7|908.6|907.7|29
1667381700000|2022-11-02 09:35:00|908.9|908.3|908.7|908.1|909.1|908.4|908.4|907.7|4
1667382000000|2022-11-02 09:40:00|908.6|908|908.2|907.6|909|908.4|908.2|907.6|14
1667382300000|2022-11-02 09:45:00|908.1|907.5|906.9|905.9|908.5|907.9|905.7|905|68
1667382600000|2022-11-02 09:50:00|906.8|906.2|907.2|906.6|907.4|906.7|906|905.4|47
1667382900000|2022-11-02 09:55:00|907.3|906.7|908.8|907.8|908.8|908.1|907.3|906.6|13
1667383200000|2022-11-02 10:00:00|908.6|908|890.3|889.3|908.8|908|889.8|889.1|540
1667383500000|2022-11-02 10:05:00|889.5|888.9|885.3|884.3|894.6|893.9|879.9|879.3|2361
1667383800000|2022-11-02 10:10:00|885.4|884.4|882.5|881.9|893.7|892.8|881|880.4|1672
1667384100000|2022-11-02 10:15:00|882.4|881.8|880|879.4|883.7|883.1|879.8|879.2|579
1667384400000|2022-11-02 10:20:00|879.8|879.2|873.6|873|881.6|881|873.2|872.6|1905
1667384700000|2022-11-02 10:25:00|873.7|873.1|873.9|873.3|874.7|874|869|868.1|1089
1667385000000|2022-11-02 10:30:00|873.7|873.1|865.8|865.2|873.7|873.1|860.7|860.1|1108
1667385300000|2022-11-02 10:35:00|865.6|865|867|866.4|870.3|869.7|864.7|863.7|394
1667385600000|2022-11-02 10:40:00|867.6|866.6|863.4|862.8|869.3|868.6|863|862.4|769
1667385900000|2022-11-02 10:45:00|863.6|863|866.1|865.5|867.2|866.5|863.6|863|360
1667386200000|2022-11-02 10:50:00|866.2|865.2|861.6|861|866.5|865.9|861.5|860.9|324
1667386500000|2022-11-02 10:55:00|861.8|860.8|862.1|861.1|862.2|861.4|857.6|856.8|637
1667386800000|2022-11-02 11:00:00|862|861|863.4|862.8|863.6|863|860.7|860.1|273
1667387100000|2022-11-02 11:05:00|863.6|863|863.3|862.7|863.8|863.2|862|861.4|244
1667387400000|2022-11-02 11:10:00|863.2|862.6|865.3|864.7|865.9|865.1|863.2|862.6|227
1667387700000|2022-11-02 11:15:00|865.2|864.6|865.5|864.9|867.2|866.6|865.1|864.5|156
1667388000000|2022-11-02 11:20:00|865.3|864.7|866|865|866|865.4|865|864.4|371
1667388300000|2022-11-02 11:25:00|865.7|864.7|862.7|862.1|865.9|865.3|862.5|861.8|216
1667388600000|2022-11-02 11:30:00|862.8|862.2|864.5|863.9|864.8|864.1|862.6|862|65
1667388900000|2022-11-02 11:35:00|864.6|864|864.2|863.6|865.3|864.6|864.1|863.5|732
1667389200000|2022-11-02 11:40:00|864|863.4|868.1|867.1|868.5|867.8|863.9|863.3|452
1667389500000|2022-11-02 11:45:00|867.8|867.2|867.2|866.6|868.2|867.6|866.9|866.3|225
1667389800000|2022-11-02 11:50:00|867.5|866.5|867|866|867.9|867.3|866.4|865.8|153
1667390100000|2022-11-02 11:55:00|866.9|866.3|867|866.4|867.7|867|866.1|865.5|102
1667390400000|2022-11-02 12:00:00|866.4|865.8|866.4|865.8|867.3|866.6|866|865.4|1274
1667390700000|2022-11-02 12:05:00|866.3|865.7|866.4|865.8|868.4|867.8|865.4|864.8|481
1667391000000|2022-11-02 12:10:00|866.5|865.9|866.1|865.5|867|866.4|865.5|864.5|589
1667391300000|2022-11-02 12:15:00|865.9|865.3|866.1|865.5|866.9|866.1|865.6|865|226
1667391600000|2022-11-02 12:20:00|866|865.4|864.6|864|866|865.4|862.2|861.6|485
1667391900000|2022-11-02 12:25:00|864.3|863.7|863.2|862.6|865.2|864.5|862.7|862.1|173
1667392200000|2022-11-02 12:30:00|863.3|862.7|863.5|862.9|864.2|863.2|862.1|861.5|159
1667392500000|2022-11-02 12:35:00|863.6|863|862.1|861.5|863.8|863.2|861.6|861|154
1667392800000|2022-11-02 12:40:00|862|861.4|862.9|862.3|862.9|862.3|860.6|859.8|200
1667395800000|2022-11-02 13:30:00|862.5|861.9|859.4|858.8|868.2|867.6|858|857.4|3302
1667396100000|2022-11-02 13:35:00|859.3|858.7|857.1|856.5|859.6|859|855.6|855|1262
1667396400000|2022-11-02 13:40:00|857.8|857.2|860.1|859.5|861.3|860.7|856.8|856.2|1006
1667396700000|2022-11-02 13:45:00|860|859.4|858|857.4|862.3|861.7|857.3|856.7|1054
1667397000000|2022-11-02 13:50:00|857.9|857.3|858.7|858.1|859.4|858.8|857.3|856.7|487
1667397300000|2022-11-02 13:55:00|859|858.4|858.8|858.2|860.4|859.8|858.6|858|617
1667397600000|2022-11-02 14:00:00|858.7|858.1|857.7|857.1|860.2|859.6|857.6|857|505
1667397900000|2022-11-02 14:05:00|857.8|857.2|856.1|855.5|858|857.4|855|854.4|827
1667398200000|2022-11-02 14:10:00|856|855.4|857.5|856.9|858|857.4|855|854.4|565
1667398500000|2022-11-02 14:15:00|857.3|856.7|858|857.4|858|857.4|855.2|854.6|595
1667398800000|2022-11-02 14:20:00|857.9|857.3|859|858.4|859.2|858.6|856.5|855.9|453
1667399100000|2022-11-02 14:25:00|858.9|858.3|858.5|857.9|859.7|859.1|856.4|855.8|509
1667399400000|2022-11-02 14:30:00|858.3|857.7|860.2|859.6|860.7|860.1|855.7|855.1|576
1667399700000|2022-11-02 14:35:00|860|859.4|856.7|856.1|860|859.4|856.5|855.9|811
1667400000000|2022-11-02 14:40:00|856.8|856.2|858.7|858.1|858.8|858.2|855.7|855.1|498
1667400300000|2022-11-02 14:45:00|858.6|858|856|855.4|858.7|858.1|855.4|854.8|710
1667400600000|2022-11-02 14:50:00|856.3|855.7|858.3|857.7|858.6|858|855.4|854.8|469
1667400900000|2022-11-02 14:55:00|858.6|858|861.7|861.1|861.8|861.2|858.6|858|628
1667401200000|2022-11-02 15:00:00|861.6|861|857.3|856.7|861.8|861.2|856.5|855.9|518
1667401500000|2022-11-02 15:05:00|857.5|856.9|858.8|858.2|859.3|858.7|857.3|856.7|466
1667401800000|2022-11-02 15:10:00|858.7|858.1|858.3|857.7|858.9|858.3|857.5|856.9|168
1667402100000|2022-11-02 15:15:00|858.2|857.6|859.1|858.5|859.9|859.3|857.8|857.2|767
1667402400000|2022-11-02 15:20:00|859|858.4|857.1|856.5|859|858.4|856.7|856.1|330
1667402700000|2022-11-02 15:25:00|857.2|856.6|860.7|860.1|860.8|860.2|857|856.4|296
1667403000000|2022-11-02 15:30:00|860.5|859.9|857.8|857.2|860.7|860.1|855.3|854.7|1367
1667403300000|2022-11-02 15:35:00|857.5|856.9|856.3|855.7|857.8|857.2|855.3|854.7|688
1667403600000|2022-11-02 15:40:00|856.2|855.6|855.1|854.5|856.5|855.9|854.8|854.2|529
1667403900000|2022-11-02 15:45:00|855.2|854.6|856.1|855.5|856.6|856|855.2|854.6|571
1667404200000|2022-11-02 15:50:00|855.9|855.3|855.7|855.1|855.9|855.3|854.4|853.8|597
1667404500000|2022-11-02 15:55:00|855.6|855|855.9|855.3|856.9|856.3|855|854.4|290
1667404800000|2022-11-02 16:00:00|856|855.4|856.6|856|857.2|856.6|856|855.4|339
1667405100000|2022-11-02 16:05:00|856.7|856.1|856.3|855.7|857|856.4|856|855.4|158
1667405400000|2022-11-02 16:10:00|856.5|855.9|855.4|854.8|857.8|857.2|855.2|854.6|320
1667405700000|2022-11-02 16:15:00|855.5|854.9|856.3|855.7|856.4|855.8|855|854.4|714
1667406000000|2022-11-02 16:20:00|856.1|855.5|855.8|855.2|856.3|855.7|854.4|853.8|428
1667406300000|2022-11-02 16:25:00|856|855.4|854.8|854.2|856|855.4|854.8|854.2|247
1667406600000|2022-11-02 16:30:00|854.9|854.3|853.8|853.2|855|854.4|852|851.4|646
1667406900000|2022-11-02 16:35:00|853.6|853|853.8|853.2|854|853.4|852.8|852.2|353
1667407200000|2022-11-02 16:40:00|853.9|853.3|855.3|854.7|855.7|855.1|853.4|852.8|507
1667407500000|2022-11-02 16:45:00|855.4|854.8|857.5|856.9|857.8|857.2|855.3|854.7|364
1667407800000|2022-11-02 16:50:00|857.6|857|859.5|858.9|859.5|858.9|857.4|856.8|449
1667408100000|2022-11-02 16:55:00|859.9|859.3|858.3|857.7|860|859.4|857.7|857.1|341
1667408400000|2022-11-02 17:00:00|858.4|857.8|857.7|857.1|858.5|857.9|857.4|856.8|145
1667408700000|2022-11-02 17:05:00|857.3|856.7|857.4|856.8|857.7|857.1|856.9|856.3|152
1667409000000|2022-11-02 17:10:00|857.3|856.7|857.3|856.7|857.7|857.1|856.8|856.2|134
1667409300000|2022-11-02 17:15:00|857.4|856.8|858.7|858.1|858.7|858.1|856.6|856|158
1667409600000|2022-11-02 17:20:00|858.6|858|859.5|858.9|861.3|860.7|858.5|857.9|376
1667409900000|2022-11-02 17:25:00|859.4|858.8|856.8|856.2|859.4|858.8|855.4|854.8|481
1667410200000|2022-11-02 17:30:00|856.6|856|858.5|857.9|858.8|858.2|856.5|855.9|1039
1667410500000|2022-11-02 17:35:00|858.6|858|858.4|857.8|858.8|858.2|856.8|856.2|1235
1667410800000|2022-11-02 17:40:00|858.3|857.7|858.3|857.7|858.7|858.1|858|857.4|149
1667411100000|2022-11-02 17:45:00|858.4|857.8|857.4|856.8|858.4|857.8|857.2|856.6|158
1667411400000|2022-11-02 17:50:00|857.5|856.9|856.5|855.9|858.5|857.9|856.3|855.7|478
1667411700000|2022-11-02 17:55:00|856.7|856.1|857.1|856.5|857.5|856.9|856.2|855.6|327
1667412000000|2022-11-02 18:00:00|857|856.4|857.5|856.9|858.9|858.3|856.9|856.3|724
1667412300000|2022-11-02 18:05:00|857.6|857|857.5|856.9|857.9|857.3|856|855.4|708
1667412600000|2022-11-02 18:10:00|857.6|857|860.4|859.8|861.2|860.6|855.9|855.3|2380
1667412900000|2022-11-02 18:15:00|860.2|859.6|859.2|858.6|860.9|860.3|858.9|858.3|1145
1667433600000|2022-11-03 00:00:00|860.8|860.2|856.3|855.3|861.3|860.6|855.8|855.2|301
1667433900000|2022-11-03 00:05:00|856.1|855.5|855.5|854.9|856.5|855.9|855.5|854.7|148
1667434200000|2022-11-03 00:10:00|855.7|854.7|855.4|854.8|855.8|855.2|854.6|854|79
1667434500000|2022-11-03 00:15:00|855.6|855|856.4|855.8|856.5|855.9|855.5|854.7|33
1667434800000|2022-11-03 00:20:00|856.3|855.7|855.8|855.2|856.5|855.7|855.5|854.9|185
1667435100000|2022-11-03 00:25:00|855.6|855|854.3|853.7|855.6|855|853.9|853.3|54
1667435400000|2022-11-03 00:30:00|854.4|853.8|854.2|853.6|854.5|853.9|853.9|853.3|30
1667435700000|2022-11-03 00:35:00|854.3|853.7|854|853.4|854.6|853.9|853.9|853.2|22
1667436000000|2022-11-03 00:40:00|853.8|853.2|854.6|854|854.6|854|853.8|853.2|18
1667436300000|2022-11-03 00:45:00|854.7|853.7|854.8|854.2|855.4|854.8|854.3|853.6|40
1667436600000|2022-11-03 00:50:00|855|854|854.7|854.1|855.1|854.5|854.7|854|13
1667436900000|2022-11-03 00:55:00|855|854|855.3|854.3|855.3|854.7|854.7|854|15
1667437200000|2022-11-03 01:00:00|855|854.4|854.9|854.3|855.2|854.5|853.2|852.6|36
1667437500000|2022-11-03 01:05:00|855|854.4|857.8|857.2|858|857.2|854.8|854|65
1667437800000|2022-11-03 01:10:00|858|857|857.5|856.9|858|857.2|857.5|856.7|9
1667438100000|2022-11-03 01:15:00|857.3|856.7|857.2|856.6|858|857.2|857|856.3|24
1667438400000|2022-11-03 01:20:00|857.3|856.3|857.9|857.3|857.9|857.3|856.1|855.5|62
1667438700000|2022-11-03 01:25:00|857.8|857.2|857|856|858.5|857.7|856.2|855.6|29
1667439000000|2022-11-03 01:30:00|856.7|856.1|856.7|856.1|857|856.2|855.7|855|23
1667439300000|2022-11-03 01:35:00|856.5|855.7|857.9|857.3|857.9|857.3|856.5|855.7|6
1667439600000|2022-11-03 01:40:00|857.7|857.1|857|856.4|858.2|857.6|857|856.4|10
1667439900000|2022-11-03 01:45:00|857.1|856.5|856.7|856.1|857.5|856.8|856.4|855.8|12
1667440200000|2022-11-03 01:50:00|857|856|856.6|856|857|856.2|856.1|855.5|15
1667440500000|2022-11-03 01:55:00|856.4|855.8|854.9|854.3|856.4|855.8|854.7|854.1|60
1667440800000|2022-11-03 02:00:00|854.8|854.2|853.7|853.1|855.3|854.5|852.6|852|45
1667441100000|2022-11-03 02:05:00|853.8|853.2|853.9|853.3|854.2|853.4|853.5|852.9|9
1667441400000|2022-11-03 02:10:00|853.8|853.2|853.7|853.1|854.2|853.6|853.5|852.9|15
1667441700000|2022-11-03 02:15:00|854.2|853.2|854.2|853.2|854.2|853.4|853.8|853.2|12
1667442000000|2022-11-03 02:20:00|854.1|853.5|853.8|853.2|854.4|853.8|853.7|853.1|9
1667442300000|2022-11-03 02:25:00|853.5|852.9|854|853.4|854.7|853.8|853.2|852.6|31
1667442600000|2022-11-03 02:30:00|854.2|853.6|854.2|853.6|854.2|853.6|853.9|853.1|11
1667442900000|2022-11-03 02:35:00|854.4|853.8|854.9|854.3|854.9|854.3|854.4|853.8|18
1667443200000|2022-11-03 02:40:00|855|854.4|854.6|854|855.1|854.5|854.5|853.9|7
1667443500000|2022-11-03 02:45:00|854.9|853.9|853.6|853|854.9|854|853.6|853|14
1667443800000|2022-11-03 02:50:00|853.7|853.1|853.8|853.2|853.9|853.3|853.5|852.9|6
1667444100000|2022-11-03 02:55:00|853.9|853.3|853.3|852.7|854.3|853.7|853.3|852.7|26
1667444400000|2022-11-03 03:00:00|853.2|852.6|853.4|852.8|853.6|853|853|852.4|16
1667444700000|2022-11-03 03:05:00|853.3|852.7|852.8|852.2|853.6|853|852.7|852|17
1667445000000|2022-11-03 03:10:00|853|852|852.5|851.9|853.1|852.5|852.4|851.8|15
1667445300000|2022-11-03 03:15:00|852.6|852|853.8|853.2|854.2|853.6|852.6|852|44
1667445600000|2022-11-03 03:20:00|854|853.4|853.7|853.1|854.3|853.7|853.5|852.7|113
1667445900000|2022-11-03 03:25:00|853.5|852.9|853.6|853|854.5|853.9|853.3|852.7|134
1667446200000|2022-11-03 03:30:00|853.2|852.6|852.6|852|853.3|852.7|852.3|851.7|21
1667446500000|2022-11-03 03:35:00|852.8|852.2|853.1|852.5|853.5|852.9|852.8|852.2|3
1667446800000|2022-11-03 03:40:00|853.2|852.2|852.8|852.2|853.2|852.5|852.8|852.2|2
1667447100000|2022-11-03 03:45:00|852.7|852.1|852.8|852.2|853|852.2|852|851.4|15
1667447400000|2022-11-03 03:50:00|852.9|852.3|852.8|852.2|853|852.4|852.8|852.2|2
1667447700000|2022-11-03 03:55:00|852.9|852.3|852.8|852.2|853|852.4|852.8|852.2|6
1667448000000|2022-11-03 04:00:00|852.7|852.1|852.8|852.2|853|852.2|852.7|852|4
1667448300000|2022-11-03 04:05:00|852.7|852.1|852.3|851.7|852.7|852.1|852.3|851.7|2
1667448600000|2022-11-03 04:10:00|851.9|851.3|852.1|851.5|852.3|851.7|851.8|851.2|22
1667448900000|2022-11-03 04:15:00|852.3|851.7|852.6|852|852.6|852|852.3|851.7|3
1667449200000|2022-11-03 04:20:00|852.3|851.7|852.3|851.7|852.3|851.7|852.3|851.7|3
1667449500000|2022-11-03 04:25:00|852.4|851.8|851.8|851.2|853.1|852.5|851.8|851.2|40
1667449800000|2022-11-03 04:30:00|851.9|851.3|853.2|852.6|853.3|852.7|851.9|851.3|23
1667450100000|2022-11-03 04:35:00|853.3|852.7|853.2|852.6|853.5|852.7|853.2|852.5|1
1667450400000|2022-11-03 04:40:00|853.3|852.7|853|852.4|853.3|852.7|852.8|852.2|9
1667450700000|2022-11-03 04:45:00|852.9|852.3|852.3|851.7|852.9|852.3|852.3|851.7|7
1667451000000|2022-11-03 04:50:00|852.6|852|852|851.4|852.6|852|852|851.4|9
1667451300000|2022-11-03 04:55:00|851.8|851.2|852.3|851.3|852.3|851.3|851.8|851.2|7
1667451600000|2022-11-03 05:00:00|852|851.4|851.6|851|852|851.4|851.6|851|0
1667451900000|2022-11-03 05:05:00|851.2|850.6|851.8|851.2|852.5|851.9|851|850.3|26
1667452200000|2022-11-03 05:10:00|851.9|851.3|852.3|851.7|852.3|851.7|851.9|851.3|2
1667452500000|2022-11-03 05:15:00|852.2|851.6|852|851.4|852.2|851.6|851.6|851|3
1667452800000|2022-11-03 05:20:00|851.9|851.3|852.1|851.5|852.1|851.5|851.6|851|7
1667453100000|2022-11-03 05:25:00|852|851.4|852|851.4|852.1|851.5|851.9|851.3|8
1667453400000|2022-11-03 05:30:00|851.7|851.1|852|851.4|852.5|851.9|851.7|851.1|18
1667453700000|2022-11-03 05:35:00|851.9|851.3|852|851.4|852.4|851.7|851.9|851.3|2
1667454000000|2022-11-03 05:40:00|852.1|851.5|852.5|851.9|853|852.4|852.1|851.5|11
1667454300000|2022-11-03 05:45:00|852.4|851.8|852.3|851.7|852.5|851.9|852|851.4|7
1667454600000|2022-11-03 05:50:00|852.8|852.2|852.5|851.9|852.8|852.2|852.3|851.7|10
1667454900000|2022-11-03 05:55:00|852.6|852|852.3|851.7|852.6|852|852.3|851.5|8
1667455200000|2022-11-03 06:00:00|852.2|851.6|851.2|850.6|852.2|851.6|851.2|850.6|17
1667455500000|2022-11-03 06:05:00|851.1|850.5|850.5|849.9|851.3|850.7|850.4|849.8|11
1667455800000|2022-11-03 06:10:00|850.4|849.8|849.5|848.9|850.5|849.9|848.7|847.9|217
1667456100000|2022-11-03 06:15:00|849.4|848.8|849.5|848.9|850|849.4|849.3|848.7|19
1667456400000|2022-11-03 06:20:00|849.4|848.8|849.1|848.5|849.6|849|848.9|848.1|33
1667456700000|2022-11-03 06:25:00|849|848.4|849.8|849.2|849.8|849.2|848.9|848.3|26
1667457000000|2022-11-03 06:30:00|849.7|849.1|850.8|850.2|851.5|850.7|849.4|848.8|56
1667457300000|2022-11-03 06:35:00|850.7|850.1|851|850.4|851.1|850.5|850.6|850|14
1667457600000|2022-11-03 06:40:00|851.1|850.5|851.6|851|851.6|851|850.9|850.3|5
1667457900000|2022-11-03 06:45:00|851.7|851.1|851.1|850.5|851.7|851.1|851.1|850.3|20
1667458200000|2022-11-03 06:50:00|851|850.4|851|850.4|851.1|850.5|850.7|850.1|8
1667458500000|2022-11-03 06:55:00|850.9|850.3|850.8|849.8|850.9|850.3|850.5|849.8|8
1667458800000|2022-11-03 07:00:00|850.5|849.9|849.3|848.7|850.8|850|849.1|848.5|35
1667459100000|2022-11-03 07:05:00|849.2|848.6|848.3|847.3|849.5|848.9|848.2|847.3|83
1667459400000|2022-11-03 07:10:00|848|847.4|848.3|847.7|849|848.4|848|847.2|31
1667459700000|2022-11-03 07:15:00|848.4|847.8|848|847.4|849|848.3|847.6|847|74
1667460000000|2022-11-03 07:20:00|848.3|847.7|847.3|846.7|848.8|848.2|847.3|846.7|94
1667460300000|2022-11-03 07:25:00|847.4|846.8|847.8|847.2|847.8|847.2|846.5|845.9|71
1667460600000|2022-11-03 07:30:00|847.9|847.3|847.3|846.7|847.9|847.3|847.1|846.5|16
1667460900000|2022-11-03 07:35:00|847.4|846.8|847.4|846.8|848|847.4|847.4|846.7|27
1667461200000|2022-11-03 07:40:00|847.5|846.9|848.5|847.9|848.7|848.1|847.5|846.7|52
1667461500000|2022-11-03 07:45:00|848.7|848.1|848.3|847.7|848.7|848.1|848|847.3|12
1667461800000|2022-11-03 07:50:00|848.5|847.9|849.1|848.5|849.2|848.5|848.4|847.6|18
1667462100000|2022-11-03 07:55:00|849.2|848.2|849.9|849.3|850.1|849.3|849|848.2|26
1667462400000|2022-11-03 08:00:00|849.8|849.2|849.5|848.9|850|849.3|848.7|848.1|28
1667462700000|2022-11-03 08:05:00|849.7|848.7|849.5|848.5|849.7|849|849|848.1|13
1667463000000|2022-11-03 08:10:00|849.2|848.6|849.1|848.5|849.3|848.7|848.8|848.2|7
1667463300000|2022-11-03 08:15:00|849.2|848.2|847.9|847.3|849.2|848.4|847.4|846.6|20
1667463600000|2022-11-03 08:20:00|847.8|847.2|847.1|846.5|848.2|847.5|846.8|846.2|1230
1667463900000|2022-11-03 08:25:00|847|846.4|845.9|845.3|847.2|846.4|845.5|844.9|40
1667464200000|2022-11-03 08:30:00|846|845.4|846.3|845.7|846.7|845.9|845.9|845.2|26
1667464500000|2022-11-03 08:35:00|846.4|845.8|847.2|846.6|847.2|846.6|846.3|845.7|122
1667464800000|2022-11-03 08:40:00|847|846.4|847.6|847|847.7|847.1|846.6|846|34
1667465100000|2022-11-03 08:45:00|848.2|847.2|846.7|846.1|848.2|847.4|846.5|845.9|23
1667465400000|2022-11-03 08:50:00|846.6|846|846.6|846|846.8|846.2|846.3|845.7|52
1667465700000|2022-11-03 08:55:00|846.7|846.1|847.2|846.6|847.9|847.3|846.4|845.8|50
1667466000000|2022-11-03 09:00:00|847|846.4|847.2|846.6|847.2|846.6|846.5|845.9|20
1667466300000|2022-11-03 09:05:00|847.1|846.5|846.4|845.4|847.1|846.5|845.7|845.1|47
1667466600000|2022-11-03 09:10:00|846.3|845.7|845.5|844.9|846.5|845.7|845.2|844.6|53
1667466900000|2022-11-03 09:15:00|845.4|844.8|845.5|844.9|845.7|844.9|844.8|844.1|64
1667467200000|2022-11-03 09:20:00|845.4|844.8|846.5|845.9|846.5|845.9|845.1|844.5|47
1667467500000|2022-11-03 09:25:00|846.4|845.8|847.2|846.6|847.4|846.6|846.4|845.8|133
1667467800000|2022-11-03 09:30:00|847.3|846.7|847.3|846.7|847.4|846.8|846.8|846.2|20
1667468100000|2022-11-03 09:35:00|847.5|846.9|847.8|847.2|848|847.4|847.3|846.4|16
1667468400000|2022-11-03 09:40:00|848.1|847.1|847|846.4|848.1|847.4|846.8|845.9|46
1667468700000|2022-11-03 09:45:00|846.8|846.2|844.3|843.7|846.9|846.2|844|843.3|127
1667469000000|2022-11-03 09:50:00|844.4|843.8|844.8|844.2|845.3|844.7|844.2|843.6|48
1667469300000|2022-11-03 09:55:00|844.6|843.8|845.9|845.3|846|845.4|844.3|843.7|54
1667469600000|2022-11-03 10:00:00|846.1|845.1|845.5|844.9|848.2|847.6|845.5|844.9|501
1667469900000|2022-11-03 10:05:00|845.8|845.2|846.3|845.7|846.9|846.1|845|844.4|67
1667470200000|2022-11-03 10:10:00|846.6|846|846.4|845.8|847|846.4|846.3|845.7|13
1667470500000|2022-11-03 10:15:00|846.7|846.1|846.3|845.7|847|846.3|846.3|845.6|33
1667470800000|2022-11-03 10:20:00|846.4|845.8|848.1|847.5|848.7|848.1|846.3|845.7|132
1667471100000|2022-11-03 10:25:00|848|847.4|847.3|846.7|848.1|847.5|846.8|846.2|45
1667471400000|2022-11-03 10:30:00|847.4|846.8|847.2|846.6|847.7|847|846.5|845.9|41
1667471700000|2022-11-03 10:35:00|847.3|846.7|846.8|846.2|847.7|847|846.6|846|6
1667472000000|2022-11-03 10:40:00|846.9|846.3|847.1|846.5|847.8|847.2|846.9|846.2|18
1667472300000|2022-11-03 10:45:00|847|846.4|847.3|846.7|848.3|847.7|846.8|846.2|23
1667472600000|2022-11-03 10:50:00|847.4|846.8|847.3|846.7|847.5|846.9|847|846.2|6
1667472900000|2022-11-03 10:55:00|847.5|846.9|847.8|847.2|848.1|847.5|847.4|846.7|9
1667473200000|2022-11-03 11:00:00|847.9|847.3|847.8|847.2|848.5|847.9|847.3|846.7|68
1667473500000|2022-11-03 11:05:00|847.7|847.1|846.8|846.2|847.7|847.1|846.6|845.8|14
1667473800000|2022-11-03 11:10:00|847.2|846.5|846.1|845.5|847.2|846.5|846.1|845.5|245
1667474100000|2022-11-03 11:15:00|846|845.4|846.4|845.8|846.5|845.9|846|845.2|8
1667474400000|2022-11-03 11:20:00|846.3|845.7|846.3|845.7|846.7|846.1|845.6|844.9|40
1667474700000|2022-11-03 11:25:00|846.5|845.5|846.3|845.7|846.5|845.7|846.3|845.4|2
1667475000000|2022-11-03 11:30:00|846.1|845.5|845.3|844.7|846.1|845.5|845|844.4|52
1667475300000|2022-11-03 11:35:00|845.6|845|846.3|845.3|846.5|845.5|845.3|844.5|18
1667475600000|2022-11-03 11:40:00|846.1|845.5|846.6|846|846.7|846.1|845.8|845|35
1667475900000|2022-11-03 11:45:00|846.7|846.1|846.3|845.7|846.9|846.3|846.2|845.6|36
1667476200000|2022-11-03 11:50:00|846.1|845.5|845.6|845|846.1|845.5|845.5|844.9|56
1667476500000|2022-11-03 11:55:00|845.5|844.9|846.1|845.5|846.1|845.5|845.4|844.8|44
1667476800000|2022-11-03 12:00:00|846.2|845.6|845.9|845.3|846.5|845.9|845.5|844.9|51
1667477100000|2022-11-03 12:05:00|845.8|845.2|845.3|844.7|846.4|845.8|845|844.4|83
1667477400000|2022-11-03 12:10:00|845.8|844.8|845.8|845.2|845.8|845.2|844.8|844.2|69
1667477700000|2022-11-03 12:15:00|845.7|845.1|845.8|845.2|845.9|845.3|845.6|844.9|20
1667478000000|2022-11-03 12:20:00|845.7|845.1|845.4|844.8|846.1|845.5|845.4|844.8|39
1667478300000|2022-11-03 12:25:00|845.3|844.7|845.1|844.5|845.9|845.3|845|844.4|61
1667478600000|2022-11-03 12:30:00|845.3|844.7|845.3|844.7|845.5|844.7|844.8|844.2|75
1667478900000|2022-11-03 12:35:00|845|844.4|843.3|842.3|845.1|844.5|842.8|842.2|234
1667479200000|2022-11-03 12:40:00|843|842.4|844.1|843.5|844.3|843.7|842.8|842.2|76
1667482200000|2022-11-03 13:30:00|843.1|842.5|848.8|848.2|848.8|848.2|842.6|842|1518
1667482500000|2022-11-03 13:35:00|848.7|848.1|851.1|850.5|852.3|851.7|848.6|848|991
1667482800000|2022-11-03 13:40:00|851.2|850.6|853.1|852.5|854.6|854|850.6|850|685
1667483100000|2022-11-03 13:45:00|853|852.4|853.2|852.6|854.2|853.6|850.6|850|830
1667483400000|2022-11-03 13:50:00|853.1|852.5|856.5|855.9|857.8|857.2|852.8|852.2|505
1667483700000|2022-11-03 13:55:00|856.6|856|857.2|856.6|859.3|858.7|855.9|855.3|885
1667484000000|2022-11-03 14:00:00|857.3|856.7|857.6|857|859.9|859.3|855.7|855.1|881
1667484300000|2022-11-03 14:05:00|857.5|856.9|857.3|856.7|858.2|857.6|856.2|855.6|403
1667484600000|2022-11-03 14:10:00|857.4|856.8|860.4|859.8|861.3|860.7|856.3|855.7|678
1667484900000|2022-11-03 14:15:00|860.5|859.9|858.6|858|860.8|860.2|858.4|857.8|339
1667485200000|2022-11-03 14:20:00|858.2|857.6|859.1|858.5|862.3|861.7|858.2|857.6|390
1667485500000|2022-11-03 14:25:00|859|858.4|862.9|862.3|862.9|862.3|859|858.4|283
1667485800000|2022-11-03 14:30:00|863|862.4|861.4|860.8|863.4|862.8|861.1|860.5|1108
1667486100000|2022-11-03 14:35:00|861.6|861|860.5|859.9|862.6|862|860.4|859.8|508
1667486400000|2022-11-03 14:40:00|860.4|859.8|861.2|860.6|862|861.4|859|858.4|323
1667486700000|2022-11-03 14:45:00|861.4|860.8|861.8|861.2|862.4|861.8|861|860.4|456
1667487000000|2022-11-03 14:50:00|861.9|861.3|860.2|859.6|863|862.4|860|859.4|346
1667487300000|2022-11-03 14:55:00|860.1|859.5|861.7|861.1|862.1|861.5|859.3|858.7|210
1667487600000|2022-11-03 15:00:00|861.9|861.3|861|860.4|862.1|861.5|860|859.4|190
1667487900000|2022-11-03 15:05:00|861.2|860.6|862.5|861.9|862.5|861.9|860.7|860.1|966
1667488200000|2022-11-03 15:10:00|862.4|861.8|862.5|861.9|863.1|862.5|861.5|860.9|1076
1667488500000|2022-11-03 15:15:00|862.6|862|862.8|862.2|863|862.4|861.8|861.2|282
1667488800000|2022-11-03 15:20:00|863|862.4|859.3|858.7|863|862.4|858.1|857.5|413
1667489100000|2022-11-03 15:25:00|859.4|858.8|859.1|858.5|859.7|859.1|858.6|858|140
1667489400000|2022-11-03 15:30:00|859|858.4|857.1|856.5|859.2|858.6|856|855.4|243
1667489700000|2022-11-03 15:35:00|857|856.4|859|858.4|859.2|858.6|856.1|855.5|162
1667490000000|2022-11-03 15:40:00|858.9|858.3|858.8|858.2|859.3|858.7|858|857.4|235
1667490300000|2022-11-03 15:45:00|859.2|858.6|859.2|858.6|859.7|859.1|858.5|857.9|388
1667490600000|2022-11-03 15:50:00|859|858.4|860.8|860.2|861.2|860.6|858.7|858.1|562
1667490900000|2022-11-03 15:55:00|861|860.4|858.4|857.8|861|860.4|857.9|857.3|181
1667491200000|2022-11-03 16:00:00|858.2|857.6|858.8|858.2|859.2|858.6|858.1|857.5|122
1667491500000|2022-11-03 16:05:00|858.9|858.3|858|857.4|859.1|858.5|857.5|856.9|413
1667491800000|2022-11-03 16:10:00|857.9|857.3|858.3|857.7|858.5|857.9|857.6|857|264
1667492100000|2022-11-03 16:15:00|858.4|857.8|861.3|860.7|861.5|860.9|858.4|857.8|314
1667492400000|2022-11-03 16:20:00|861.5|860.9|860.3|859.7|861.5|860.9|860.3|859.7|116
1667492700000|2022-11-03 16:25:00|859.5|858.9|859.2|858.6|859.8|859.2|858.7|858.1|237
1667493000000|2022-11-03 16:30:00|859|858.4|858.2|857.6|859.1|858.5|857.5|856.9|124
1667493300000|2022-11-03 16:35:00|858.1|857.5|859.5|858.9|859.8|859.2|858|857.4|69
1667493600000|2022-11-03 16:40:00|859.9|859.3|859.2|858.6|859.9|859.3|858.7|858.1|234
1667493900000|2022-11-03 16:45:00|859.1|858.5|857.7|857.1|859.5|858.9|857.3|856.7|99
1667494200000|2022-11-03 16:50:00|857.9|857.3|858.6|858|858.8|858.2|857.7|857.1|90
1667494500000|2022-11-03 16:55:00|858.4|857.8|857.9|857.3|858.9|858.3|857.1|856.5|139
1667494800000|2022-11-03 17:00:00|858|857.4|857.5|856.9|858.7|858.1|857.5|856.9|105
1667495100000|2022-11-03 17:05:00|857.4|856.8|855.4|854.8|858.1|857.5|855.1|854.5|276
1667495400000|2022-11-03 17:10:00|855.5|854.9|856.7|856.1|856.8|856.2|855.1|854.5|207
1667495700000|2022-11-03 17:15:00|856.9|856.3|856.9|856.3|857|856.4|856.4|855.8|75
1667496000000|2022-11-03 17:20:00|857|856.4|857.6|857|857.6|857|856.9|856.3|97
1667496300000|2022-11-03 17:25:00|857.5|856.9|857.5|856.9|858.4|857.8|857.3|856.7|100
1667496600000|2022-11-03 17:30:00|857.4|856.8|857.2|856.6|857.6|857|857.1|856.5|110
1667496900000|2022-11-03 17:35:00|857.1|856.5|859.5|858.9|859.5|858.9|856.7|856.1|145
1667497200000|2022-11-03 17:40:00|859.4|858.8|858.8|858.2|859.5|858.9|858.6|858|174
1667497500000|2022-11-03 17:45:00|858.7|858.1|857.6|857|858.7|858.1|857.5|856.9|1001
1667497800000|2022-11-03 17:50:00|857.5|856.9|858.2|857.6|858.5|857.9|857.5|856.9|149
1667498100000|2022-11-03 17:55:00|858.1|857.5|856.8|856.2|858.1|857.5|856.8|856.2|144
1667498400000|2022-11-03 18:00:00|857|856.4|856.3|855.7|857.2|856.6|856.1|855.5|502
1667498700000|2022-11-03 18:05:00|856.4|855.8|855.6|855|857.2|856.6|855.6|855|1327
1667499000000|2022-11-03 18:10:00|855.7|855.1|855.9|855.3|856.1|855.5|853.4|852.8|1611
1667499300000|2022-11-03 18:15:00|855.7|855.1|854.4|853.8|855.8|855.2|854.3|853.6|427
1667520000000|2022-11-04 00:00:00|856.8|856.2|858.7|857.7|859.1|858.5|856.8|856.2|119
1667520300000|2022-11-04 00:05:00|858.5|857.9|857.4|856.8|858.7|857.9|857.3|856.7|35
1667520600000|2022-11-04 00:10:00|857.2|856.6|856.2|855.2|857.2|856.6|855.9|855.1|25
1667520900000|2022-11-04 00:15:00|855.9|855.3|855.7|855.1|856.4|855.7|855.4|854.7|21
1667521200000|2022-11-04 00:20:00|855.9|854.9|856.1|855.1|856.2|855.6|855.7|854.9|9
1667521500000|2022-11-04 00:25:00|856|855|854.7|854.1|856|855.3|854.7|854.1|14
1667521800000|2022-11-04 00:30:00|854.9|854.3|855.3|854.7|855.6|855|854.8|854.2|20
1667522100000|2022-11-04 00:35:00|855.4|854.4|855.2|854.2|855.4|854.8|854.9|854.2|11
1667522400000|2022-11-04 00:40:00|855|854.4|855.3|854.3|855.4|854.7|855|854.3|4
1667522700000|2022-11-04 00:45:00|855|854.4|854.6|854|855.2|854.4|854.6|854|7
1667523000000|2022-11-04 00:50:00|854.7|854.1|855.5|854.9|855.7|854.9|854.7|853.9|27
1667523300000|2022-11-04 00:55:00|855.8|855.2|856.2|855.6|856.5|855.9|855.7|854.9|16
1667523600000|2022-11-04 01:00:00|856.5|855.9|855.9|854.9|856.8|856.2|855.6|854.9|35
1667523900000|2022-11-04 01:05:00|855.7|855.1|854.3|853.7|855.7|855.1|854.2|853.6|26
1667524200000|2022-11-04 01:10:00|854.4|853.8|853.9|853.3|854.7|854.1|853.7|853.1|23
1667524500000|2022-11-04 01:15:00|854|853.4|855.6|854.6|855.6|854.9|853.3|852.7|44
1667524800000|2022-11-04 01:20:00|855.7|854.7|855.5|854.9|855.9|855.1|855|854.4|117
1667525100000|2022-11-04 01:25:00|855.6|855|855.5|854.9|855.7|855|855|854.2|11
1667525400000|2022-11-04 01:30:00|855.6|855|855.7|855.1|856.7|856.1|855.6|855|15
1667525700000|2022-11-04 01:35:00|856|855.4|856|855.4|856.4|855.7|855.9|855.1|10
1667526000000|2022-11-04 01:40:00|856.1|855.5|856.4|855.4|856.4|855.7|856|855.2|4
1667526300000|2022-11-04 01:45:00|856.2|855.6|858|857.4|858.5|857.9|856.2|855.4|46
1667526600000|2022-11-04 01:50:00|857.9|857.3|858|857.4|858.2|857.4|857.5|856.9|12
1667526900000|2022-11-04 01:55:00|858.1|857.5|858.7|858.1|859.2|858.6|858.1|857.3|39
1667527200000|2022-11-04 02:00:00|858.5|857.9|857.9|857.3|858.5|857.9|857.6|856.9|17
1667527500000|2022-11-04 02:05:00|858|857|857.9|856.9|858.1|857.3|857.7|856.9|1
1667527800000|2022-11-04 02:10:00|857.8|857.2|857.8|857.2|858.2|857.4|857.8|856.9|0
1667528100000|2022-11-04 02:15:00|858|857.4|859|858.4|859.2|858.5|858|857.4|11
1667528400000|2022-11-04 02:20:00|859.2|858.2|859|858.4|859.2|858.4|858.9|858.2|11
1667528700000|2022-11-04 02:25:00|858.7|858.1|858.5|857.9|859|858.4|858|857.3|21
1667529000000|2022-11-04 02:30:00|858.4|857.8|860.5|859.9|860.9|860.2|858.4|857.8|41
1667529300000|2022-11-04 02:35:00|860.4|859.8|860.5|859.9|860.5|859.9|860.2|859.6|4
1667529600000|2022-11-04 02:40:00|860.7|860.1|861.2|860.6|861.2|860.6|860.6|859.9|20
1667529900000|2022-11-04 02:45:00|861|860.4|860.5|859.9|861|860.4|860.2|859.6|9
1667530200000|2022-11-04 02:50:00|860.6|860|861.5|860.9|861.9|861.3|860.5|859.9|14
1667530500000|2022-11-04 02:55:00|861.6|861|861.2|860.6|861.7|861.1|860.9|860.2|11
1667530800000|2022-11-04 03:00:00|861.5|860.9|861.7|861.1|862.8|862.2|861.5|860.9|53
1667531100000|2022-11-04 03:05:00|861.8|861.2|861.5|860.9|862.1|861.5|861|860.4|34
1667531400000|2022-11-04 03:10:00|861.7|860.7|861.5|860.9|862|861.3|861.3|860.7|3
1667531700000|2022-11-04 03:15:00|861.9|861|861.3|860.7|861.9|861.1|861.3|860.7|6
1667532000000|2022-11-04 03:20:00|861.5|860.9|861|860.4|861.7|860.9|861|860.4|93
1667532300000|2022-11-04 03:25:00|861.4|860.5|861.5|860.9|861.7|860.9|861|860.3|7
1667532600000|2022-11-04 03:30:00|861.7|860.7|862.5|861.9|863|862.4|861.5|860.7|80
1667532900000|2022-11-04 03:35:00|862.4|861.8|862.3|861.7|862.5|861.9|862.3|861.7|20
1667533200000|2022-11-04 03:40:00|862.5|861.9|862.3|861.7|862.7|861.9|862.3|861.7|11
1667533500000|2022-11-04 03:45:00|862.2|861.6|862.3|861.7|862.3|861.7|862.1|861.5|15
1667533800000|2022-11-04 03:50:00|862.4|861.8|862.8|862.2|862.9|862.3|862.4|861.8|15
1667534100000|2022-11-04 03:55:00|862.5|861.9|861.6|861|862.5|861.9|861.5|860.9|12
1667534400000|2022-11-04 04:00:00|861.8|861.2|861.5|860.9|862|861.2|861.5|860.9|2
1667534700000|2022-11-04 04:05:00|861.6|861|862.1|861.1|862.1|861.3|861.6|860.9|5
1667535000000|2022-11-04 04:10:00|862|861|862.2|861.2|862.2|861.4|861.8|861|4
1667535300000|2022-11-04 04:15:00|862|861.4|861.6|861|862.2|861.4|861.6|861|4
1667535600000|2022-11-04 04:20:00|861.7|861.1|861.5|860.9|862|861.2|861.5|860.9|5
1667535900000|2022-11-04 04:25:00|861.7|861.1|861.5|860.9|861.7|861.1|861.5|860.9|5
1667536200000|2022-11-04 04:30:00|861.3|860.7|861.3|860.7|861.3|860.7|860.8|860.2|11
1667536500000|2022-11-04 04:35:00|861.2|860.6|861|860.4|861.3|860.7|861|860.4|2
1667536800000|2022-11-04 04:40:00|861.3|860.7|861.3|860.7|861.7|861.1|861.3|860.6|10
1667537100000|2022-11-04 04:45:00|861.5|860.5|861.2|860.2|861.5|860.6|860.5|859.9|11
1667537400000|2022-11-04 04:50:00|861|860.4|861.6|860.6|861.8|861.2|861|860.1|207
1667537700000|2022-11-04 04:55:00|861.5|860.9|861.5|860.9|861.7|861.1|861.5|860.7|3
1667538000000|2022-11-04 05:00:00|861.6|861|862.7|862.1|862.8|862.2|861.6|861|19
1667538300000|2022-11-04 05:05:00|862.8|862.2|862.5|861.9|863.1|862.5|862.5|861.9|29
1667538600000|2022-11-04 05:10:00|862.3|861.7|862.8|862.2|863|862.4|862.2|861.5|11
1667538900000|2022-11-04 05:15:00|862.6|862|863|862.4|863.1|862.5|862.5|861.9|53
1667539200000|2022-11-04 05:20:00|862.9|862.3|862.5|861.9|863|862.4|862.5|861.9|11
1667539500000|2022-11-04 05:25:00|862.4|861.8|862.8|862.2|863|862.4|862.2|861.5|23
1667539800000|2022-11-04 05:30:00|863|862.4|863|862.4|864.5|863.9|862.9|862.2|36
1667540100000|2022-11-04 05:35:00|863.1|862.5|863.3|862.7|863.8|863.2|863.1|862.5|22
1667540400000|2022-11-04 05:40:00|863.2|862.6|863.5|862.5|863.7|863.1|863.1|862.5|16
1667540700000|2022-11-04 05:45:00|863.4|862.8|863.6|863|864|863.2|863|862.2|34
1667541000000|2022-11-04 05:50:00|863.7|863.1|863|862.4|864|863.4|862.7|861.8|13
1667541300000|2022-11-04 05:55:00|863.3|862.7|862.8|862.2|863.3|862.7|862.8|862.1|3
1667541600000|2022-11-04 06:00:00|862.9|862.3|862.1|861.5|862.9|862.3|861.6|860.7|41
1667541900000|2022-11-04 06:05:00|862.3|861.7|862|861.4|862.3|861.7|861.7|861.1|43
1667542200000|2022-11-04 06:10:00|862.1|861.5|862.2|861.6|862.5|861.7|861.4|860.7|19
1667542500000|2022-11-04 06:15:00|862.3|861.3|861.7|861.1|862.7|862.1|861.5|860.9|25
1667542800000|2022-11-04 06:20:00|861.8|861.2|860.6|860|861.8|861.2|860.4|859.7|13
1667543100000|2022-11-04 06:25:00|860.7|860.1|861.2|860.6|861.5|860.8|860.3|859.7|24
1667543400000|2022-11-04 06:30:00|861.5|860.5|863.4|862.4|863.4|862.6|861|860.4|25
1667543700000|2022-11-04 06:35:00|863.2|862.6|863.8|862.8|864|863.4|863|862.4|15
1667544000000|2022-11-04 06:40:00|863.7|863.1|863.5|862.9|863.9|863.2|863|862.2|17
1667544300000|2022-11-04 06:45:00|863.6|863|863.3|862.7|863.7|863|863.3|862.5|6
1667544600000|2022-11-04 06:50:00|863.4|862.8|864|863.4|864.3|863.6|863.3|862.6|18
1667544900000|2022-11-04 06:55:00|864.5|863.5|864.7|864.1|865.3|864.5|864.5|863.5|77
1667545200000|2022-11-04 07:00:00|864.8|864.2|863.9|863.3|864.8|864.2|863.9|863.2|25
1667545500000|2022-11-04 07:05:00|864|863.4|864.3|863.7|865|864.1|864|863.4|18
1667545800000|2022-11-04 07:10:00|864.7|863.9|863.6|863|864.7|863.9|863.3|862.5|17
1667546100000|2022-11-04 07:15:00|863.7|863.1|862.8|862.2|864|863.1|862.8|862.2|11
1667546400000|2022-11-04 07:20:00|863|862|862.7|861.7|863.2|862.5|862.5|861.7|2
1667546700000|2022-11-04 07:25:00|862.5|861.9|862.5|861.5|862.9|862|862.3|861.4|1
1667547000000|2022-11-04 07:30:00|862.3|861.7|861.8|861.2|862.5|861.7|861.7|861|6
1667547300000|2022-11-04 07:35:00|862.1|861.1|861.6|861|863|862.2|861.4|860.6|13
1667547600000|2022-11-04 07:40:00|861.7|860.7|862|861|862.1|861.5|861.3|860.5|5
1667547900000|2022-11-04 07:45:00|861.9|860.9|860.4|859.8|862|861.2|860.2|859.5|10
1667548200000|2022-11-04 07:50:00|860.5|859.5|860.7|860.1|861|860.2|860|859.2|18
1667548500000|2022-11-04 07:55:00|860.9|860.3|861.6|860.6|861.8|861.2|860.8|860|30
1667548800000|2022-11-04 08:00:00|861.3|860.7|862.7|862.1|863|862.4|861.2|860.5|21
1667549100000|2022-11-04 08:05:00|862.9|862.3|862.8|862.2|863.2|862.5|862.5|861.7|4
1667549400000|2022-11-04 08:10:00|862.9|862.3|862.2|861.6|862.9|862.3|861.9|861.3|8
1667549700000|2022-11-04 08:15:00|862.3|861.3|862|861|862.3|861.6|861.5|860.7|2
1667550000000|2022-11-04 08:20:00|861.8|861.2|861|860.4|862|861.2|860.9|860|15
1667550300000|2022-11-04 08:25:00|861.2|860.2|862.3|861.7|862.5|861.9|861|860.2|20
1667550600000|2022-11-04 08:30:00|862|861.4|862|861.4|862.7|862|862|861.2|27
1667550900000|2022-11-04 08:35:00|861.7|861.1|861.1|860.5|861.7|861.1|860.8|860.2|15
1667551200000|2022-11-04 08:40:00|861.3|860.7|860.2|859.6|861.8|861.2|859.8|859.2|166
1667551500000|2022-11-04 08:45:00|860.1|859.5|858.1|857.5|860.3|859.5|857.8|857.2|70
1667551800000|2022-11-04 08:50:00|858.2|857.6|858.2|857.6|858.3|857.7|857.6|856.9|39
1667552100000|2022-11-04 08:55:00|858.6|858|860.6|860|860.9|860.3|858.6|858|43
1667552400000|2022-11-04 09:00:00|860.7|860.1|861|860|861.1|860.3|860.6|859.9|21
1667552700000|2022-11-04 09:05:00|860.8|860.2|860.7|860.1|861.6|860.8|860.4|859.7|38
1667553000000|2022-11-04 09:10:00|860.6|860|860.4|859.8|861.2|860.6|860.2|859.4|5
1667553300000|2022-11-04 09:15:00|860.7|860.1|863.6|863|863.6|863|860.6|860|108
1667553600000|2022-11-04 09:20:00|863.5|862.9|863|862.4|863.8|862.9|862.7|862|10
1667553900000|2022-11-04 09:25:00|863.1|862.5|863.8|863.2|864.1|863.5|862.8|862.2|25
1667554200000|2022-11-04 09:30:00|864.1|863.1|863.6|863|864.6|864|863.4|862.8|42
1667554500000|2022-11-04 09:35:00|863.5|862.9|864.8|864.2|865|864.4|863.3|862.7|42
1667554800000|2022-11-04 09:40:00|864.9|864.3|864.9|863.9|865.1|864.5|864.5|863.9|23
1667555100000|2022-11-04 09:45:00|864.7|864.1|865.1|864.5|866|865.3|863.6|863|99
1667555400000|2022-11-04 09:50:00|865.2|864.6|865.6|865|866.2|865.6|865.1|864.3|49
1667555700000|2022-11-04 09:55:00|865.5|864.9|864.8|864.2|865.7|865.1|864.4|863.8|84
1667556000000|2022-11-04 10:00:00|864.9|864.3|865.2|864.2|865.3|864.6|864.3|863.7|36
1667556300000|2022-11-04 10:05:00|865|864.4|865.3|864.7|865.6|865|865|864.2|58
1667556600000|2022-11-04 10:10:00|865.4|864.8|865.3|864.7|865.6|865|865|864.3|21
1667556900000|2022-11-04 10:15:00|865.4|864.8|866.7|866.1|867|866.4|865.3|864.7|84
1667557200000|2022-11-04 10:20:00|866.3|865.7|866.2|865.6|866.6|866|866.1|865.4|50
1667557500000|2022-11-04 10:25:00|866.3|865.7|866.1|865.5|866.4|865.8|865.8|865.2|29
1667557800000|2022-11-04 10:30:00|866.2|865.6|866.1|865.5|866.2|865.6|866.1|865.5|13
1667558100000|2022-11-04 10:35:00|865.9|865.3|865.3|864.7|866.2|865.6|865.2|864.6|29
1667558400000|2022-11-04 10:40:00|865.4|864.8|864.8|864.2|865.4|864.8|864.8|864.2|21
1667558700000|2022-11-04 10:45:00|864.9|864.3|865.7|865.1|865.8|865.2|864.8|864.2|24
1667559000000|2022-11-04 10:50:00|865.8|865.2|866.3|865.7|866.3|865.7|865.7|865.1|33
1667559300000|2022-11-04 10:55:00|866.4|865.8|866.6|866|866.6|866|865.9|865.3|15
1667559600000|2022-11-04 11:00:00|866.7|866.1|866.9|866.3|867.5|866.9|866.3|865.7|368
1667559900000|2022-11-04 11:05:00|867|866.4|866.6|866|867.3|866.7|866.4|865.8|38
1667560200000|2022-11-04 11:10:00|866.7|866.1|867|866.4|867.2|866.6|866.4|865.8|96
1667560500000|2022-11-04 11:15:00|866.7|866.1|865.7|865.1|866.9|866.3|865.7|864.8|53
1667560800000|2022-11-04 11:20:00|865.8|865.2|866.4|865.8|866.5|865.9|865.6|865|73
1667561100000|2022-11-04 11:25:00|866.5|865.9|866.6|866|867|866.4|866.4|865.8|58
1667561400000|2022-11-04 11:30:00|866.7|866.1|866.1|865.5|866.9|866.3|866|865.4|275
1667561700000|2022-11-04 11:35:00|866.2|865.6|867.5|866.9|868.2|867.6|866.2|865.6|264
1667562000000|2022-11-04 11:40:00|867.4|866.8|867.7|867.1|867.9|867.3|867|866.3|59
1667562300000|2022-11-04 11:45:00|867.6|867|866.4|865.8|868.1|867.5|866.3|865.7|139
1667562600000|2022-11-04 11:50:00|866.5|865.9|866.4|865.8|866.5|865.9|866.1|865.5|25
1667562900000|2022-11-04 11:55:00|866.5|865.9|866.3|865.7|866.8|866.2|866.2|865.6|13
1667563200000|2022-11-04 12:00:00|866.4|865.8|868.5|867.9|868.5|867.9|866.3|865.6|505
1667563500000|2022-11-04 12:05:00|868.2|867.6|868.6|868|868.7|868|868.1|867.3|86
1667563800000|2022-11-04 12:10:00|868.5|867.9|867.9|867.3|868.5|867.9|867.9|867.2|43
1667564100000|2022-11-04 12:15:00|867.6|867|866.5|865.9|868.2|867.6|866.5|865.9|62
1667564400000|2022-11-04 12:20:00|866.4|865.8|866.3|865.7|866.9|866.1|866.1|865.5|35
1667564700000|2022-11-04 12:25:00|866.4|865.8|866.6|866|866.9|866.3|865.9|865.2|24
1667565000000|2022-11-04 12:30:00|866.7|866.1|865.7|865.1|866.7|866.1|864.1|863.5|140
1667565300000|2022-11-04 12:35:00|865.8|865.2|865.7|865.1|866.1|865.5|865.5|864.8|45
1667565600000|2022-11-04 12:40:00|865.6|865|864.7|863.7|865.6|865|864.2|863.6|87
1667568600000|2022-11-04 13:30:00|866.4|865.8|866.7|866.1|869.5|868.9|864.7|864.1|2042
1667568900000|2022-11-04 13:35:00|866.9|866.3|864.2|863.6|868.6|868|863.7|863.1|688
1667569200000|2022-11-04 13:40:00|864.4|863.8|858.5|857.9|864.8|864.2|858.2|857.6|599
1667569500000|2022-11-04 13:45:00|858.4|857.8|852.6|852|860.7|860.1|852.5|851.9|1723
1667569800000|2022-11-04 13:50:00|852.2|851.6|849.5|848.9|853.4|852.8|849.3|848.7|1213
1667570100000|2022-11-04 13:55:00|849.3|848.7|852.3|851.7|853.8|853.2|848.8|848.2|760
1667570400000|2022-11-04 14:00:00|852.4|851.8|850.3|849.7|852.6|852|849.9|849.3|767
1667570700000|2022-11-04 14:05:00|850.2|849.6|851.8|851.2|852.8|852.2|850|849.4|560
1667571000000|2022-11-04 14:10:00|851.7|851.1|854.1|853.5|854.4|853.8|851.3|850.7|1021
1667571300000|2022-11-04 14:15:00|854.2|853.6|855.2|854.6|855.9|855.3|854|853.4|406
1667571600000|2022-11-04 14:20:00|855.3|854.7|857.8|857.2|857.8|857.2|855.1|854.5|358
1667571900000|2022-11-04 14:25:00|858|857.4|855.2|854.6|858.3|857.7|855.1|854.5|394
1667572200000|2022-11-04 14:30:00|855.4|854.8|853.1|852.5|857.2|856.6|853.1|852.5|389
1667572500000|2022-11-04 14:35:00|853|852.4|853.7|853.1|854.3|853.7|852.6|852|267
1667572800000|2022-11-04 14:40:00|853.5|852.9|855.9|855.3|856.2|855.6|853.2|852.6|296
1667573100000|2022-11-04 14:45:00|855.7|855.1|857.9|857.3|858.3|857.7|855.7|855.1|318
1667573400000|2022-11-04 14:50:00|857.8|857.2|857.1|856.5|857.9|857.3|855.4|854.8|238
1667573700000|2022-11-04 14:55:00|857.2|856.6|856.9|856.3|857.3|856.7|855.8|855.2|121
1667574000000|2022-11-04 15:00:00|856.8|856.2|856.2|855.6|857.2|856.6|855.4|854.8|172
1667574300000|2022-11-04 15:05:00|856.1|855.5|856.9|856.3|857.4|856.8|855.1|854.5|334
1667574600000|2022-11-04 15:10:00|857.3|856.7|858.6|858|858.7|858.1|857.1|856.5|132
1667574900000|2022-11-04 15:15:00|858.5|857.9|859.3|858.7|859.4|858.8|857.9|857.3|470
1667575200000|2022-11-04 15:20:00|859.4|858.8|861.9|861.3|862|861.4|859.4|858.8|352
1667575500000|2022-11-04 15:25:00|861.4|860.8|859.5|858.9|862.1|861.5|859.3|858.7|674
1667575800000|2022-11-04 15:30:00|859.7|859.1|860.1|859.5|861.3|860.7|859.1|858.5|264
1667576100000|2022-11-04 15:35:00|860.2|859.6|859.4|858.8|860.4|859.8|858.9|858.3|192
1667576400000|2022-11-04 15:40:00|859.3|858.7|859.5|858.9|859.9|859.3|859|858.4|69
1667576700000|2022-11-04 15:45:00|859.6|859|859.6|859|859.9|859.3|858.9|858.3|152
1667577000000|2022-11-04 15:50:00|859.8|859.2|859.2|858.6|860.1|859.5|858.9|858.3|118
1667577300000|2022-11-04 15:55:00|859.3|858.7|860.6|860|860.7|860.1|858.8|858.2|121
1667577600000|2022-11-04 16:00:00|861.2|860.6|861.6|861|861.9|861.3|860.6|860|203
1667577900000|2022-11-04 16:05:00|861.7|861.1|862.5|861.9|862.5|861.9|861.6|861|159
1667578200000|2022-11-04 16:10:00|862.4|861.8|860.9|860.3|862.4|861.8|860.1|859.5|132
1667578500000|2022-11-04 16:15:00|860.7|860.1|861.7|861.1|861.7|861.1|860.6|860|111
1667578800000|2022-11-04 16:20:00|861.8|861.2|863|862.4|863|862.4|861.8|861.2|164
1667579100000|2022-11-04 16:25:00|863.2|862.6|863.6|863|864.1|863.5|862.9|862.3|339
1667579400000|2022-11-04 16:30:00|863.5|862.9|863|862.4|863.9|863.3|863|862.4|247
1667579700000|2022-11-04 16:35:00|862.9|862.3|863.1|862.5|863.6|863|862.4|861.8|430
1667580000000|2022-11-04 16:40:00|862.9|862.3|862.2|861.6|863.2|862.6|861.9|861.3|68
1667580300000|2022-11-04 16:45:00|862.4|861.8|862.6|862|862.7|862.1|861.9|861.3|48
1667580600000|2022-11-04 16:50:00|862.7|862.1|862|861.4|862.9|862.3|861.6|861|135
1667580900000|2022-11-04 16:55:00|861.9|861.3|861.9|861.3|862.5|861.9|861.6|861|52
1667581200000|2022-11-04 17:00:00|862|861.4|863.7|863.1|863.9|863.3|861.6|861|163
1667581500000|2022-11-04 17:05:00|863.6|863|865|864.4|866.4|865.8|863.4|862.8|337
1667581800000|2022-11-04 17:10:00|865.1|864.5|866|865.4|866.3|865.7|864.8|864.2|141
1667582100000|2022-11-04 17:15:00|866.2|865.6|865.7|865.1|867.3|866.7|865.4|864.8|210
1667582400000|2022-11-04 17:20:00|865.5|864.9|864.7|864.1|865.8|865.2|864.7|864.1|139
1667582700000|2022-11-04 17:25:00|864.9|864.3|864.8|864.2|865.3|864.7|864.7|864.1|133
1667583000000|2022-11-04 17:30:00|864.9|864.3|864.2|863.6|865.5|864.9|864.2|863.6|148
1667583300000|2022-11-04 17:35:00|864|863.4|863.7|863.1|864.5|863.9|863.7|863.1|167
1667583600000|2022-11-04 17:40:00|863.8|863.2|864.2|863.6|864.4|863.8|863.7|863.1|107
1667583900000|2022-11-04 17:45:00|864.3|863.7|864.7|864.1|864.8|864.2|863.5|862.9|1134
1667584200000|2022-11-04 17:50:00|864.9|864.3|863.7|863.1|864.9|864.3|863.3|862.7|194
1667584500000|2022-11-04 17:55:00|863.6|863|864.2|863.6|864.3|863.7|863.4|862.8|133
1667584800000|2022-11-04 18:00:00|864.3|863.7|864.4|863.8|864.9|864.3|863.8|863.2|504
1667585100000|2022-11-04 18:05:00|864.3|863.7|863.1|862.5|864.4|863.8|862.9|862.3|304
1667585400000|2022-11-04 18:10:00|863|862.4|861.7|861.1|863.6|863|860.5|859.9|2176
1667585700000|2022-11-04 18:15:00|862.1|861.5|862.3|861.3|862.9|862.3|861.7|861|929
1667782800000|2022-11-07 01:00:00|864.9|864.3|857.5|856.5|865.3|864.4|855.5|854.6|417
1667783100000|2022-11-07 01:05:00|857|856.4|857.2|856.6|858.6|857.8|856.4|855.8|63
1667783400000|2022-11-07 01:10:00|857.5|856.9|857.4|856.8|858.3|857.4|857|856.2|27
1667783700000|2022-11-07 01:15:00|857.2|856.6|856.1|855.5|857.7|857.1|855.8|855.2|77
1667784000000|2022-11-07 01:20:00|856.4|855.4|856.4|855.8|857.2|856.4|854.9|854.2|54
1667784300000|2022-11-07 01:25:00|856.5|855.9|856|855.4|856.8|855.9|855.6|854.9|24
1667784600000|2022-11-07 01:30:00|855.9|855.3|856.6|855.6|856.8|856.1|855.6|855|48
1667784900000|2022-11-07 01:35:00|856.3|855.7|855.6|855|856.6|855.7|855.6|855|9
1667785200000|2022-11-07 01:40:00|855.5|854.9|855.5|854.9|855.7|855|854.6|853.8|127
1667785500000|2022-11-07 01:45:00|855.4|854.8|855.6|855|856.4|855.6|855.1|854.5|15
1667785800000|2022-11-07 01:50:00|855.5|854.9|855.6|854.6|855.8|855|855|854.4|14
1667786100000|2022-11-07 01:55:00|855.7|854.7|855.4|854.8|855.7|854.9|855.1|854.5|22
1667786400000|2022-11-07 02:00:00|855.6|854.6|853.6|853|855.6|854.8|853.3|852.7|47
1667786700000|2022-11-07 02:05:00|853.7|853.1|853.8|853.2|853.9|853.3|853.7|853.1|9
1667787000000|2022-11-07 02:10:00|853.9|853.3|853.4|852.8|853.9|853.3|852.7|852.1|13
1667787300000|2022-11-07 02:15:00|853.6|852.6|853.4|852.8|854.1|853.2|853.3|852.6|4
1667787600000|2022-11-07 02:20:00|853.2|852.6|853.3|852.3|853.3|852.6|852.7|851.9|9
1667787900000|2022-11-07 02:25:00|853.2|852.6|853|852.4|853.4|852.8|852.8|852.1|8
1667788200000|2022-11-07 02:30:00|853.2|852.6|854.2|853.6|854.2|853.6|853.1|852.3|3
1667788500000|2022-11-07 02:35:00|854.4|853.8|853.3|852.7|854.4|853.8|853.3|852.7|17
1667788800000|2022-11-07 02:40:00|853.6|852.6|854.2|853.2|854.2|853.4|853.6|852.6|13
1667789100000|2022-11-07 02:45:00|854.1|853.1|852.1|851.5|854.1|853.3|851.6|850.8|31
1667789400000|2022-11-07 02:50:00|852.3|851.3|853.3|852.3|853.3|852.3|851.9|851.2|12
1667789700000|2022-11-07 02:55:00|853.1|852.5|853.7|852.7|853.7|852.8|852.8|852.2|13
1667790000000|2022-11-07 03:00:00|853.6|852.6|853.6|853|854.3|853.6|853.3|852.4|32
1667790300000|2022-11-07 03:05:00|853.5|852.9|853.4|852.4|853.5|852.9|852.9|851.9|5
1667790600000|2022-11-07 03:10:00|853|852.3|852.9|852.3|853|852.3|852.6|851.9|2
1667790900000|2022-11-07 03:15:00|853.2|852.2|854.2|853.2|854.2|853.4|852.7|852.1|9
1667791200000|2022-11-07 03:20:00|853.9|853.3|853.9|853.3|854.2|853.4|853.6|852.9|2
1667791500000|2022-11-07 03:25:00|854.1|853.1|854|853.4|854.2|853.4|853.7|852.9|4
1667791800000|2022-11-07 03:30:00|853.9|853.3|854.2|853.6|854.2|853.6|853.6|852.9|3
1667792100000|2022-11-07 03:35:00|854.1|853.5|854|853.4|854.3|853.6|853.9|853.1|6
1667792400000|2022-11-07 03:40:00|854.3|853.3|854.1|853.5|854.3|853.6|854|853.3|6
1667792700000|2022-11-07 03:45:00|854.3|853.3|853.9|853.3|854.3|853.6|853.8|853.2|7
1667793000000|2022-11-07 03:50:00|853.7|853.1|853.9|852.9|853.9|853.3|853.6|852.8|6
1667793300000|2022-11-07 03:55:00|853.8|853.3|853.9|853.3|853.9|853.3|853.7|853.1|1
1667793600000|2022-11-07 04:00:00|853.7|853.1|853.8|853.2|853.9|853.2|853.5|852.8|14
1667793900000|2022-11-07 04:05:00|853.7|853.1|854.1|853.5|854.1|853.5|853.6|852.8|9
1667794200000|2022-11-07 04:10:00|854|853.4|853.9|853.3|854|853.4|853.9|853.3|2
1667794500000|2022-11-07 04:15:00|853.8|853.2|854.1|853.1|854.1|853.3|853.8|853.1|2
1667794800000|2022-11-07 04:20:00|853.9|853.3|854.1|853.1|854.1|853.3|853.9|853.1|1
1667795100000|2022-11-07 04:25:00|853.9|853.3|854.1|853.1|854.1|853.3|853.9|853.1|1
1667795400000|2022-11-07 04:30:00|853.9|853.3|854.1|853.5|854.1|853.5|853.9|853.1|3
1667795700000|2022-11-07 04:35:00|854|853.4|853|852|854|853.4|852.9|852|10
1667796000000|2022-11-07 04:40:00|852.8|852.2|853.6|853|853.6|853|852.6|852|18
1667796300000|2022-11-07 04:45:00|853.5|852.9|854.2|853.6|854.4|853.8|853.4|852.8|14
1667796600000|2022-11-07 04:50:00|854.1|853.5|853.9|853.3|854.1|853.5|853.9|853.3|2
1667796900000|2022-11-07 04:55:00|||||||||2
1667797500000|2022-11-07 05:05:00|854.1|853.5|854.3|853.7|854.4|853.8|854.1|853.5|5
1667797800000|2022-11-07 05:10:00|854.1|853.5|854|853.4|854.1|853.5|853.9|853.3|3
1667798100000|2022-11-07 05:15:00|853.9|853.3|855.1|854.5|855.1|854.5|853.9|853.3|12
1667798400000|2022-11-07 05:20:00|855.3|854.7|856.1|855.5|856.1|855.5|855.1|854.4|10
1667798700000|2022-11-07 05:25:00|856.2|855.6|856.2|855.6|856.2|855.6|855.9|855.3|8
1667799000000|2022-11-07 05:30:00|856.1|855.5|857.5|856.5|857.7|857.1|856.1|855.5|27
1667799300000|2022-11-07 05:35:00|857.2|856.6|857.3|856.7|857.5|856.8|856.9|856.3|8
1667799600000|2022-11-07 05:40:00|857.2|856.6|856.5|855.9|857.4|856.8|856.1|855.4|9
1667799900000|2022-11-07 05:45:00|856.4|855.8|856.4|855.4|857.4|856.5|856|855.4|5
1667800200000|2022-11-07 05:50:00|856.3|855.3|855.7|855.1|856.3|855.4|855.3|854.7|10
1667800500000|2022-11-07 05:55:00|856.1|855|856|855.4|856.1|855.4|855.7|855|2
1667800800000|2022-11-07 06:00:00|855.8|855.2|855.8|855.2|856.5|855.8|855.7|855.1|32
1667801100000|2022-11-07 06:05:00|855.7|855.1|855.5|854.9|856|855.4|855.3|854.7|9
1667801400000|2022-11-07 06:10:00|855.4|854.8|854.9|854.3|855.6|855|854.8|854.1|6
1667801700000|2022-11-07 06:15:00|855|854.4|854.5|853.9|855.3|854.7|854.5|853.9|12
1667802000000|2022-11-07 06:20:00|854.4|853.8|853.5|852.9|854.7|853.9|853.5|852.9|43
1667802300000|2022-11-07 06:25:00|853.7|852.7|854.1|853.1|854.4|853.8|853.4|852.6|11
1667802600000|2022-11-07 06:30:00|854.3|853.7|853.8|853.2|854.4|853.7|853.3|852.6|9
1667802900000|2022-11-07 06:35:00|854|853|853.9|852.9|854.1|853.4|853.5|852.6|6
1667803200000|2022-11-07 06:40:00|853.8|853.2|853.4|852.8|853.9|853.3|853.1|852.5|115
1667803500000|2022-11-07 06:45:00|853.5|852.9|853.4|852.8|853.8|853.2|853.3|852.6|14
1667803800000|2022-11-07 06:50:00|853.5|852.9|853.4|852.8|853.8|853.2|853.3|852.7|8
1667804100000|2022-11-07 06:55:00|853.3|852.7|852.9|852.3|853.5|852.9|852.9|852.3|7
1667804400000|2022-11-07 07:00:00|852.8|852.2|851.5|850.9|852.8|852.2|851|850.4|33
1667804700000|2022-11-07 07:05:00|851.7|851.1|852.4|851.8|852.5|851.9|850.8|850.2|35
1667805000000|2022-11-07 07:10:00|852.3|851.7|851.9|851.3|852.7|852|851.7|850.9|21
1667805300000|2022-11-07 07:15:00|852|851.4|852.4|851.8|852.9|852.3|851.8|851.2|16
1667805600000|2022-11-07 07:20:00|852.3|851.7|851.8|851.2|852.3|851.7|851.4|850.4|37
1667805900000|2022-11-07 07:25:00|852|851|851|850.4|852|851|851|850.4|11
1667806200000|2022-11-07 07:30:00|851.3|850.3|849.8|849.2|851.5|850.8|849.3|848.7|46
1667806500000|2022-11-07 07:35:00|849.7|849.1|850|849.4|850.5|849.8|849.5|848.9|24
1667806800000|2022-11-07 07:40:00|849.9|849.3|849.8|849.2|850.5|849.7|849.4|848.8|33
1667807100000|2022-11-07 07:45:00|849.9|849.3|850.1|849.5|850.5|849.7|849.8|848.9|9
1667807400000|2022-11-07 07:50:00|849.9|849.3|851|850.4|851|850.4|849.7|848.9|22
1667807700000|2022-11-07 07:55:00|850.9|850|851.7|851.1|851.7|851.1|850.5|849.6|34
1667808000000|2022-11-07 08:00:00|851.8|851.2|851.4|850.8|851.8|851.2|850.8|849.9|14
1667808300000|2022-11-07 08:05:00|851.5|850.9|851.2|850.6|851.5|850.9|850.9|850.3|5
1667808600000|2022-11-07 08:10:00|851.3|850.7|852.2|851.6|852.4|851.8|851.3|850.7|18
1667808900000|2022-11-07 08:15:00|852.3|851.7|853.6|853|854.5|853.7|852.3|851.7|37
1667809200000|2022-11-07 08:20:00|853.7|853.1|853|852.4|853.9|853.3|852.8|852.2|47
1667809500000|2022-11-07 08:25:00|853.1|852.1|852.8|852.2|853.1|852.4|852.2|851.4|38
1667809800000|2022-11-07 08:30:00|853|852.4|853.6|853|854.4|853.8|853|852.4|16
1667810100000|2022-11-07 08:35:00|853.5|852.6|855|854.4|855.6|854.8|853.5|852.6|28
1667810400000|2022-11-07 08:40:00|854.7|854.1|855.1|854.5|855.5|854.7|854.7|853.8|34
1667810700000|2022-11-07 08:45:00|855.2|854.6|854.2|853.6|855.7|855|854|853.4|92
1667811000000|2022-11-07 08:50:00|854.1|853.5|854.2|853.6|854.9|854.2|853.4|852.8|148
1667811300000|2022-11-07 08:55:00|854.3|853.7|854.5|853.9|854.8|854.2|853.8|853|91
1667811600000|2022-11-07 09:00:00|854.7|854.1|857.2|856.6|857.4|856.8|854.2|853.6|40
1667811900000|2022-11-07 09:05:00|857.3|856.7|857.7|857.1|858.3|857.4|856.9|856.3|69
1667812200000|2022-11-07 09:10:00|857.9|856.9|857.1|856.5|857.9|857|857.1|856.4|5
1667812500000|2022-11-07 09:15:00|857.2|856.6|856.9|855.9|857.3|856.6|856.6|855.9|12
1667812800000|2022-11-07 09:20:00|856.8|856.2|856.6|856|857.2|856.6|856.3|855.6|37
1667813100000|2022-11-07 09:25:00|856.5|855.9|856.6|855.6|857|856.4|856.4|855.6|11
1667813400000|2022-11-07 09:30:00|856.7|855.7|855.1|854.5|857.2|856.5|855.1|854.3|83
1667813700000|2022-11-07 09:35:00|855|854.4|855.8|855.2|855.8|855.2|855|854.4|6
1667814000000|2022-11-07 09:40:00|855.7|855.1|856.7|856.1|856.8|856.2|855.5|854.9|21
1667814300000|2022-11-07 09:45:00|856.8|856.2|854.6|854|856.8|856.2|854.6|853.9|27
1667814600000|2022-11-07 09:50:00|854.5|853.9|855.2|854.6|856|855.4|854.5|853.9|33
1667814900000|2022-11-07 09:55:00|855.7|854.7|855.8|855.2|856|855.4|855.2|854.5|216
1667815200000|2022-11-07 10:00:00|856|855.4|855.9|855.3|856.2|855.6|855.6|854.9|16
1667815500000|2022-11-07 10:05:00|856.1|855.5|855.8|855.2|856.2|855.6|855.7|854.9|18
1667815800000|2022-11-07 10:10:00|856|855.4|856.8|856.2|857.3|856.7|855.9|855.3|40
1667816100000|2022-11-07 10:15:00|856.7|856.1|856.8|856.2|857.1|856.5|856.2|855.6|12
1667816400000|2022-11-07 10:20:00|856.9|856.3|856.9|855.9|857.9|857.3|856.4|855.8|130
1667816700000|2022-11-07 10:25:00|856.7|856.1|856.4|855.8|856.9|856.3|856.2|855.5|6
1667817000000|2022-11-07 10:30:00|856.7|856.1|856.6|856|857.2|856.6|856.5|855.6|22
1667817300000|2022-11-07 10:35:00|856.2|855.6|856.3|855.7|856.4|855.7|856.1|855.3|8
1667817600000|2022-11-07 10:40:00|856.5|855.5|856.5|855.5|856.9|856.1|856.2|855.4|26
1667817900000|2022-11-07 10:45:00|856.4|855.8|856.5|855.9|856.7|856.1|856.3|855.5|6
1667818200000|2022-11-07 10:50:00|856.7|856.1|856.9|855.9|856.9|856.3|856.1|855.3|19
1667818500000|2022-11-07 10:55:00|856.8|855.8|856.6|855.6|856.8|856.2|856.2|855.6|11
1667818800000|2022-11-07 11:00:00|856.5|855.9|856.7|856.1|857|856.4|856.5|855.9|5
1667819100000|2022-11-07 11:05:00|856.8|856.2|856.5|855.9|856.9|856.3|856.2|855.4|4
1667819400000|2022-11-07 11:10:00|856.3|855.7|857|856.4|857.4|856.6|856.2|855.4|258
1667819700000|2022-11-07 11:15:00|856.8|856.2|857.5|856.9|857.5|856.9|856.5|855.7|8
1667820000000|2022-11-07 11:20:00|857.4|856.8|857.2|856.6|857.7|856.8|856.7|856|30
1667820300000|2022-11-07 11:25:00|857|856.4|857|856.4|858.2|857.6|857|856.2|41
1667820600000|2022-11-07 11:30:00|857.1|856.5|858.7|857.7|858.8|858.2|857.1|856.5|48
1667820900000|2022-11-07 11:35:00|858.5|857.9|858.5|857.9|859.2|858.4|857.9|857.2|50
1667821200000|2022-11-07 11:40:00|858.6|858|858.7|858.1|859.2|858.4|858.2|857.5|62
1667821500000|2022-11-07 11:45:00|859.1|858.4|858.3|857.7|859.3|858.7|858|857.2|46
1667821800000|2022-11-07 11:50:00|858.2|857.6|858|857.4|858.2|857.6|857.9|857.2|18
1667822100000|2022-11-07 11:55:00|858.1|857.5|857.7|857.1|858.1|857.5|857.5|856.9|8
1667822400000|2022-11-07 12:00:00|857.6|857|858.1|857.5|858.3|857.7|857.5|856.9|21
1667822700000|2022-11-07 12:05:00|858.2|857.6|858.3|857.7|858.4|857.8|857.7|857|14
1667823000000|2022-11-07 12:10:00|858.2|857.6|858.2|857.2|858.6|858|858|857.2|8
1667823300000|2022-11-07 12:15:00|858|857.4|857.3|856.7|858|857.4|857.2|856.6|12
1667823600000|2022-11-07 12:20:00|857.4|856.8|858|857.4|858.5|857.9|856.8|856.2|31
1667823900000|2022-11-07 12:25:00|857.7|857.1|857.2|856.2|857.8|857.1|856.9|856.1|16
1667824200000|2022-11-07 12:30:00|857|856.4|857.3|856.7|857.5|856.9|856.7|856|25
1667824500000|2022-11-07 12:35:00|857.1|856.5|857.9|857.3|858.1|857.5|857.1|856.5|48
1667824800000|2022-11-07 12:40:00|857.8|857.2|858|857.4|858|857.4|857.6|857|5
1667825100000|2022-11-07 12:45:00|858.5|857.9|858|857.4|858.5|857.9|857.5|856.9|22
1667825400000|2022-11-07 12:50:00|858.2|857.6|858|857.4|858.5|857.9|858|857.2|23
1667825700000|2022-11-07 12:55:00|857.8|857.2|858|857.4|858.4|857.8|856.8|855.9|41
1667826000000|2022-11-07 13:00:00|858.1|857.5|859.8|858.8|859.8|859|857.3|856.7|411
1667826300000|2022-11-07 13:05:00|859.6|859|858.4|857.8|860|859.3|858.3|857.7|392
1667826600000|2022-11-07 13:10:00|858.3|857.7|861.1|860.5|861.1|860.5|858.3|857.6|407
1667826900000|2022-11-07 13:15:00|860.8|860.2|862.4|861.8|862.7|862.1|860.8|860.2|265
1667827200000|2022-11-07 13:20:00|862.3|861.7|861.9|861.3|862.3|861.7|860.8|860.2|76
1667827500000|2022-11-07 13:25:00|862|861.4|862.6|862|862.6|862|861.8|861.2|47
1667827800000|2022-11-07 13:30:00|862.7|862.1|862.1|861.5|862.7|862.1|862|861.4|30
1667828100000|2022-11-07 13:35:00|862.2|861.6|861.9|861.3|862.8|862.2|861.7|861.1|104
1667828400000|2022-11-07 13:40:00|862|861.4|859.2|858.6|862.3|861.5|859.2|858.4|165
1667831400000|2022-11-07 14:30:00|859.6|859|864.9|864.3|868.6|868|859.3|858.5|2351
1667831700000|2022-11-07 14:35:00|865.2|864.6|870.5|869.9|871.2|870.6|864.4|863.8|2268
1667832000000|2022-11-07 14:40:00|870.6|870|872.4|871.8|873.3|872.7|869.7|869.1|1967
1667832300000|2022-11-07 14:45:00|872.5|871.9|875.2|874.6|877.1|876.5|872.2|871.6|4100
1667832600000|2022-11-07 14:50:00|875|874.4|876.5|875.9|877.4|876.8|874.7|874.1|1644
1667832900000|2022-11-07 14:55:00|876.2|875.6|875.5|874.9|877.4|876.8|875.2|874.6|2253
1667833200000|2022-11-07 15:00:00|875.3|874.7|873.1|872.5|877.3|876.7|872.4|871.8|1119
1667833500000|2022-11-07 15:05:00|873|872.4|872.9|872.3|874.5|873.9|872.4|871.8|463
1667833800000|2022-11-07 15:10:00|872.6|872|874.5|873.9|874.7|874.1|872.4|871.8|292
1667834100000|2022-11-07 15:15:00|874.4|873.8|874.8|874.2|875|874.4|873.8|873.2|2136
1667834400000|2022-11-07 15:20:00|874.6|874|870.6|870|874.8|874.2|870.3|869.7|296
1667834700000|2022-11-07 15:25:00|870.7|870.1|870.6|870|871|870.4|869.6|869|645
1667835000000|2022-11-07 15:30:00|870.5|869.9|870.1|869.5|871.6|871|868.8|868.2|884
1667835300000|2022-11-07 15:35:00|870.2|869.6|867.8|867.2|870.6|870|866.8|866.2|585
1667835600000|2022-11-07 15:40:00|867.9|867.3|868.8|868.2|869.3|868.7|867.3|866.7|498
1667835900000|2022-11-07 15:45:00|868.6|868|869.6|869|869.8|869.2|868.5|867.9|208
1667836200000|2022-11-07 15:50:00|869.5|868.9|869.8|869.2|870.6|870|868.8|868.2|1470
1667836500000|2022-11-07 15:55:00|869.7|869.1|869.3|868.7|870.7|870.1|868.8|868.2|171
1667836800000|2022-11-07 16:00:00|869.4|868.8|872.1|871.5|872.7|872.1|869.3|868.7|254
1667837100000|2022-11-07 16:05:00|872.2|871.6|870.5|869.9|872.7|872.1|869.6|869|639
1667837400000|2022-11-07 16:10:00|870.3|869.7|871.5|870.9|871.6|871|869.5|868.9|112
1667837700000|2022-11-07 16:15:00|871.8|871.2|871.5|870.9|872.8|872.2|871.3|870.7|170
1667838000000|2022-11-07 16:20:00|871.6|871|871|870.4|871.8|871.2|870.5|869.9|147
1667838300000|2022-11-07 16:25:00|870.9|870.3|871.7|871.1|872.7|872.1|870.8|870.2|1059
1667838600000|2022-11-07 16:30:00|871.8|871.2|872.1|871.5|873.2|872.6|871.8|871.2|192
1667838900000|2022-11-07 16:35:00|872.4|871.8|871.5|870.9|872.4|871.8|871.1|870.5|107
1667839200000|2022-11-07 16:40:00|871.4|870.8|870.4|869.8|871.5|870.9|870.2|869.6|288
1667839500000|2022-11-07 16:45:00|870.2|869.6|869.4|868.8|870.4|869.8|869.1|868.5|168
1667839800000|2022-11-07 16:50:00|869.3|868.7|867.9|867.3|869.5|868.9|867.5|866.9|385
1667840100000|2022-11-07 16:55:00|867.8|867.2|868|867.4|868|867.4|866.5|865.9|559
1667840400000|2022-11-07 17:00:00|868.3|867.7|868.9|868.3|869.5|868.9|867.4|866.8|230
1667840700000|2022-11-07 17:05:00|868.8|868.2|869.1|868.5|870|869.4|868.6|868|122
1667841000000|2022-11-07 17:10:00|868.8|868.2|868.4|867.8|869|868.4|868.3|867.7|197
1667841300000|2022-11-07 17:15:00|868.6|868|868|867.4|868.6|868|867.4|866.8|775
1667841600000|2022-11-07 17:20:00|867.9|867.3|867.3|866.7|868.3|867.7|866.7|866.1|388
1667841900000|2022-11-07 17:25:00|867.2|866.6|865.2|864.6|867.3|866.7|864.6|864|256
1667842200000|2022-11-07 17:30:00|865.7|865.1|865.2|864.6|866|865.4|865.2|864.6|116
1667842500000|2022-11-07 17:35:00|865.4|864.8|864|863.4|865.9|865.3|864|863.4|155
1667842800000|2022-11-07 17:40:00|863.9|863.3|863.2|862.6|863.9|863.3|862.7|862.1|208
1667843100000|2022-11-07 17:45:00|863.3|862.7|862.3|861.7|863.6|863|862.2|861.6|168
1667843400000|2022-11-07 17:50:00|862.2|861.6|863|862.4|863.1|862.5|861.4|860.8|236
1667843700000|2022-11-07 17:55:00|863.1|862.5|862.8|862.2|863.3|862.7|862.3|861.7|171
1667844000000|2022-11-07 18:00:00|863.1|862.5|864.3|863.7|864.7|864.1|862.8|862.2|206
1667844300000|2022-11-07 18:05:00|864.5|863.9|863.8|863.2|864.7|864.1|863.6|863|150
1667844600000|2022-11-07 18:10:00|863.9|863.3|863.7|863.1|864.1|863.5|863.3|862.7|238
1667844900000|2022-11-07 18:15:00|863.6|863|863.9|863.3|863.9|863.3|863.5|862.9|67
1667845200000|2022-11-07 18:20:00|864.1|863.5|861.2|860.6|864.2|863.6|860.7|860.1|413
1667845500000|2022-11-07 18:25:00|861.3|860.7|862|861.4|862.2|861.6|861.1|860.5|168
1667845800000|2022-11-07 18:30:00|862.1|861.5|861.7|861.1|862.2|861.6|861|860.4|550
1667846100000|2022-11-07 18:35:00|861.5|860.9|858.2|857.6|861.5|860.9|858.1|857.5|412
1667846400000|2022-11-07 18:40:00|858.4|857.8|858.5|857.9|859|858.4|858.2|857.6|163
1667846700000|2022-11-07 18:45:00|858.8|858.2|857|856.4|859|858.4|856.5|855.9|753
1667847000000|2022-11-07 18:50:00|856.7|856.1|857.8|857.2|858.5|857.9|856.7|856.1|421
1667847300000|2022-11-07 18:55:00|858.2|857.6|858.9|858.3|859.3|858.7|858|857.4|471
1667847600000|2022-11-07 19:00:00|859.1|858.5|858.9|858.3|859.4|858.8|858.5|857.9|361
1667847900000|2022-11-07 19:05:00|859|858.4|859.8|859.2|860.8|860.2|858.9|858.3|619
1667848200000|2022-11-07 19:10:00|859.9|859.3|861.4|860.8|861.4|860.8|859.7|859.1|1785
1667848500000|2022-11-07 19:15:00|861.1|860.5|862.3|861.7|862.7|862.1|861|860.4|410
1667869200000|2022-11-08 01:00:00|863|861.5|861.4|860.8|865.3|864.6|860.7|860.1|112
1667869500000|2022-11-08 01:05:00|861.7|861.1|861.4|860.4|861.9|861.2|860.8|860|17
1667869800000|2022-11-08 01:10:00|861.2|860.2|861.3|860.7|861.7|861.1|860.8|860.1|14
1667870100000|2022-11-08 01:15:00|861|860.4|863.9|863.3|864|863.4|861|860.4|25
1667870400000|2022-11-08 01:20:00|863.8|863.2|863.3|862.7|863.8|863.2|862.9|862.3|19
1667870700000|2022-11-08 01:25:00|863|862.4|863.1|862.5|863.3|862.7|862.5|861.9|14
1667871000000|2022-11-08 01:30:00|863.3|862.7|863.1|862.5|863.6|862.8|862.7|861.9|3
1667871300000|2022-11-08 01:35:00|863|862.4|862.3|861.7|863.4|862.6|862.1|861.2|9
1667871600000|2022-11-08 01:40:00|862.2|861.6|862.8|862.2|862.8|862.2|861.6|860.7|9
1667871900000|2022-11-08 01:45:00|863.1|862.5|863.6|863|863.6|863|862.8|862.2|5
1667872200000|2022-11-08 01:50:00|863.5|862.9|864.4|863.8|864.5|863.9|863.5|862.9|9
1667872500000|2022-11-08 01:55:00|864.5|863.9|864.3|863.7|865.1|864.5|863.8|863.2|12
1667872800000|2022-11-08 02:00:00|864.2|863.6|863.7|863.1|864.2|863.6|863.1|862.4|6
1667873100000|2022-11-08 02:05:00|863.5|862.7|862.7|862.1|863.7|862.9|862.5|861.9|19
1667873400000|2022-11-08 02:10:00|862.5|861.9|862.5|861.9|862.9|862.3|862.1|861.2|10
1667873700000|2022-11-08 02:15:00|862.3|861.7|863.3|862.7|863.6|862.8|862.3|861.6|32
1667874000000|2022-11-08 02:20:00|863.6|862.6|864.5|863.9|864.5|863.9|863.3|862.6|16
1667874300000|2022-11-08 02:25:00|864.7|864.1|863.6|863|864.8|864.1|863.3|862.7|18
1667874600000|2022-11-08 02:30:00|863.5|862.9|863.2|862.6|863.5|862.9|862.5|861.7|7
1667874900000|2022-11-08 02:35:00|863.1|862.5|862.9|862.3|863.5|862.8|862.6|862|17
1667875200000|2022-11-08 02:40:00|862.8|862.2|862.6|862|863.1|862.4|862.6|862|6
1667875500000|2022-11-08 02:45:00|862.5|861.9|863|862|863.2|862.4|862.5|861.8|5
1667875800000|2022-11-08 02:50:00|862.9|862.3|862.9|862.3|863|862.4|862.7|862.1|10
1667876100000|2022-11-08 02:55:00|862.8|862.2|862.4|861.8|863.1|862.3|862.4|861.8|8
1667876400000|2022-11-08 03:00:00|862.5|861.9|862.9|862.3|863.1|862.3|862.5|861.9|2
1667876700000|2022-11-08 03:05:00|863.1|862.1|862.3|861.7|863.1|862.4|862|861.2|8
1667877000000|2022-11-08 03:10:00|862.2|861.6|861.8|861.2|862.2|861.6|861.3|860.4|6
1667877300000|2022-11-08 03:15:00|862|861|862|861.4|862.1|861.5|861.5|860.9|0
1667877600000|2022-11-08 03:20:00|861.9|861.3|861.7|861.1|862.1|861.5|861.7|860.8|7
1667877900000|2022-11-08 03:25:00|861.4|860.4|861.2|860.6|861.4|860.6|861.1|860.4|12
1667878200000|2022-11-08 03:30:00|861.3|860.7|861.1|860.5|861.8|861.2|861.1|860.5|9
1667878500000|2022-11-08 03:35:00|861.3|860.3|861.4|860.4|861.4|860.5|861|860.2|3
1667878800000|2022-11-08 03:40:00|861.2|860.6|861.5|860.5|861.5|860.7|861.1|860.3|6
1667879100000|2022-11-08 03:45:00|861.3|860.3|860.1|859.5|861.4|860.4|859.9|859.3|29
1667879400000|2022-11-08 03:50:00|859.9|859.3|860.3|859.7|860.9|860.3|859.9|859.3|22
1667879700000|2022-11-08 03:55:00|860.4|859.8|861.1|860.5|861.4|860.6|860.4|859.8|4
1667880000000|2022-11-08 04:00:00|861|860.4|859.4|858.8|861|860.4|859.1|858.5|42
1667880300000|2022-11-08 04:05:00|859.3|858.7|859.3|858.7|859.4|858.8|859|858.3|11
1667880600000|2022-11-08 04:10:00|859.4|858.8|858.9|858.3|859.4|858.8|858.9|858.3|13
1667880900000|2022-11-08 04:15:00|859|858.4|859.3|858.7|859.3|858.7|858.8|858.2|6
1667881200000|2022-11-08 04:20:00|859.1|858.5|859|858.4|859.2|858.6|858.9|858.3|2
1667881500000|2022-11-08 04:25:00|858.8|858.2|858.5|857.9|858.8|858.2|858.2|857.6|6
1667881800000|2022-11-08 04:30:00|858.6|858|858.4|857.8|858.8|858.2|858.4|857.6|7
1667882100000|2022-11-08 04:35:00|858.6|857.6|858.8|857.8|858.8|857.9|858.2|857.3|5
1667882400000|2022-11-08 04:40:00|858.5|857.9|857.4|856.8|858.8|857.9|857.4|856.8|12
1667882700000|2022-11-08 04:45:00|857.6|857|857.9|856.9|858|857.2|857.6|856.9|6
1667883000000|2022-11-08 04:50:00|857.7|857.1|858.3|857.7|858.3|857.7|857.7|856.9|2
1667883300000|2022-11-08 04:55:00|858.1|857.5|858.1|857.5|858.1|857.5|857.8|856.9|7
1667883600000|2022-11-08 05:00:00|858.3|857.3|858.3|857.3|858.3|857.3|857.9|857|10
1667883900000|2022-11-08 05:05:00|858.4|857.4|857.8|856.8|858.4|857.4|857.7|856.8|1
1667884200000|2022-11-08 05:10:00|857.6|857|858.4|857.8|858.4|857.8|857.6|856.8|4
1667884500000|2022-11-08 05:15:00|858.5|857.9|858.8|857.8|858.8|858|858.5|857.6|2
1667884800000|2022-11-08 05:20:00|858.6|858|858.7|858.1|858.7|858.1|858.6|858|1
1667885100000|2022-11-08 05:25:00|858.6|858|858.3|857.7|858.6|858|858.3|857.5|3
1667885400000|2022-11-08 05:30:00|858.2|857.6|857.4|856.8|858.8|858.1|857.3|856.7|7
1667885700000|2022-11-08 05:35:00|857.6|857|855|854.4|857.6|857|854.7|854.1|60
1667886000000|2022-11-08 05:40:00|855.1|854.5|855|854.4|855.3|854.7|854.3|853.7|24
1667886300000|2022-11-08 05:45:00|854.9|854.3|854.8|854.2|855|854.4|854.8|854|7
1667886600000|2022-11-08 05:50:00|855|854|855.3|854.7|855.3|854.7|854.8|854|11
1667886900000|2022-11-08 05:55:00|855.2|854.6|854|853.4|855.3|854.7|854|853.4|30
1667887200000|2022-11-08 06:00:00|854.1|853.5|854.3|853.7|854.9|854.3|853.8|853.2|26
1667887500000|2022-11-08 06:05:00|854.5|853.5|853.8|853.2|854.8|854|853.3|852.7|31
1667887800000|2022-11-08 06:10:00|853.7|853.1|853.6|853|853.7|853.1|853.4|852.8|1
1667888100000|2022-11-08 06:15:00|853.4|852.8|854|853.4|854.1|853.5|853.2|852.6|53
1667888400000|2022-11-08 06:20:00|853.9|853.3|854|853.4|854.1|853.5|853.8|853.2|3
1667888700000|2022-11-08 06:25:00|853.9|853.3|853.8|853.2|854.3|853.7|853.6|853|13
1667889000000|2022-11-08 06:30:00|853.4|852.8|853.6|853|853.8|853.1|853.4|852.8|35
1667889300000|2022-11-08 06:35:00|853.8|852.8|854.3|853.7|854.3|853.7|853.5|852.8|10
1667889600000|2022-11-08 06:40:00|854.4|853.8|854.9|854.3|855|854.3|854.4|853.8|3
1667889900000|2022-11-08 06:45:00|855|854.4|855.1|854.5|855.1|854.5|854.3|853.5|35
1667890200000|2022-11-08 06:50:00|855|854.4|855.1|854.5|855.2|854.6|854.6|854|10
1667890500000|2022-11-08 06:55:00|855.3|854.3|854.8|854.2|855.3|854.5|854.6|854|8
1667890800000|2022-11-08 07:00:00|854.7|854.1|855.2|854.6|855.3|854.6|854.7|854|106
1667891100000|2022-11-08 07:05:00|856.1|855.5|855.6|855|856.2|855.6|855|854.4|24
1667891400000|2022-11-08 07:10:00|855.3|854.7|854.5|853.5|855.8|855|854.2|853.5|44
1667891700000|2022-11-08 07:15:00|854.6|853.9|854.4|853.8|854.8|853.9|854.2|853.5|7
1667892000000|2022-11-08 07:20:00|854.3|853.7|855.5|854.5|855.5|854.7|854|853.4|12
1667892300000|2022-11-08 07:25:00|855.4|854.8|856.8|855.8|856.9|856.1|855.2|854.5|38
1667892600000|2022-11-08 07:30:00|856.6|856|856.6|856|857.1|856.4|856.3|855.7|14
1667892900000|2022-11-08 07:35:00|856.7|856.1|856.6|856|857.4|856.8|856.5|855.6|26
1667893200000|2022-11-08 07:40:00|857.1|856.1|857.3|856.7|857.8|857.1|856.1|855.2|25
1667893500000|2022-11-08 07:45:00|857.6|857|858|857|858|857.3|857.2|856.5|12
1667893800000|2022-11-08 07:50:00|857.8|857.2|858|857.4|858.3|857.5|857.6|856.8|5
1667894100000|2022-11-08 07:55:00|857.9|857.3|860.3|859.7|860.3|859.7|857.8|857|49
1667894400000|2022-11-08 08:00:00|860.5|859.9|858.4|857.8|860.9|860.2|858.3|857.7|58
1667894700000|2022-11-08 08:05:00|858.6|858|858.7|858.1|859.3|858.6|858.4|857.8|19
1667895000000|2022-11-08 08:10:00|858.8|858.2|860.7|860.1|860.7|860.1|858.6|857.8|33
1667895300000|2022-11-08 08:15:00|860.6|860|860.7|860.1|861|860.3|860.1|859.3|26
1667895600000|2022-11-08 08:20:00|861|860|861.3|860.3|861.7|861|860.2|859.5|76
1667895900000|2022-11-08 08:25:00|861.5|860|860.7|860.1|861.5|860.5|860.7|859.8|1
1667896200000|2022-11-08 08:30:00|860.9|859.9|860|859.4|860.9|860|859.7|859.1|21
1667896500000|2022-11-08 08:35:00|859.9|859.3|859.5|858.5|859.9|859.3|859.1|858.3|9
1667896800000|2022-11-08 08:40:00|859.2|858.6|859.1|858.5|859.3|858.6|858.7|858|16
1667897100000|2022-11-08 08:45:00|859.2|858.2|858.6|858|859.3|858.5|858.4|857.4|5
1667897400000|2022-11-08 08:50:00|858.7|858.1|858|857.4|858.7|858.1|858|857.4|7
1667897700000|2022-11-08 08:55:00|857.9|857.3|858.2|857.6|858.6|857.8|857.8|857|5
1667898000000|2022-11-08 09:00:00|858.3|857.3|858.5|857.9|858.8|858.1|857.6|857|19
1667898300000|2022-11-08 09:05:00|858.7|857.7|858.1|857.5|858.8|858|857.9|857.3|22
1667898600000|2022-11-08 09:10:00|858.6|858|858.6|858|858.7|858.1|858.6|858|19
1667898900000|2022-11-08 09:15:00|858.7|858.1|859.4|858.8|859.5|858.8|858.7|858|2
1667899200000|2022-11-08 09:20:00|859.3|858.7|859.6|858.6|859.6|859|859.2|858.6|9
1667899500000|2022-11-08 09:25:00|859.3|858.7|858.4|857.8|859.6|858.8|858.3|857.6|18
1667899800000|2022-11-08 09:30:00|858.6|857.6|858.3|857.7|858.9|858|858.3|857.4|0
1667900100000|2022-11-08 09:35:00|858.4|857.8|859.6|858.6|859.6|858.7|858.4|857.8|14
1667900400000|2022-11-08 09:40:00|859.2|858.4|857.8|857.2|859.4|858.5|857.8|857.1|18
1667900700000|2022-11-08 09:45:00|857.9|857.3|858.4|857.8|858.8|858.2|857.3|856.6|36
1667901000000|2022-11-08 09:50:00|858.3|857.4|858.6|858|858.8|858|858.1|857.3|9
1667901300000|2022-11-08 09:55:00|858.5|857.9|860.1|859.5|860.2|859.6|858.5|857.6|24
1667901600000|2022-11-08 10:00:00|860.3|859.7|860|859.4|860.9|860.3|859.8|859.1|25
1667901900000|2022-11-08 10:05:00|859.8|859.2|860.1|859.5|860.4|859.8|859.8|859.1|12
1667902200000|2022-11-08 10:10:00|860.2|859.6|860.8|859.8|860.8|860.1|858.9|858.3|24
1667902500000|2022-11-08 10:15:00|860.6|860|860|859.4|860.7|860|859.7|859.1|10
1667902800000|2022-11-08 10:20:00|860.1|859.1|860.3|859.3|860.9|860.2|859.8|859.1|21
1667903100000|2022-11-08 10:25:00|860.1|859.5|860.6|860|860.8|860.2|859.8|859.2|19
1667903400000|2022-11-08 10:30:00|860.3|859.7|860.6|859.6|860.7|860.1|860.1|859.3|15
1667903700000|2022-11-08 10:35:00|860.4|859.8|860.5|859.9|860.6|860|860.4|859.6|0
1667904000000|2022-11-08 10:40:00|860.4|859.8|860.1|859.5|860.6|859.9|860|859.3|7
1667904300000|2022-11-08 10:45:00|860.2|859.6|859.2|858.6|860.6|859.7|859.1|858.5|17
1667904600000|2022-11-08 10:50:00|859.1|858.5|858.8|857.8|859.2|858.5|858.3|857.7|16
1667904900000|2022-11-08 10:55:00|858.6|858|858.8|857.8|858.8|858.2|858.4|857.8|12
1667905200000|2022-11-08 11:00:00|858.6|858|857.8|856.8|858.8|858.2|857.6|856.8|5
1667905500000|2022-11-08 11:05:00|857.6|857|856.6|856|857.6|857|856.3|855.7|39
1667905800000|2022-11-08 11:10:00|856.5|855.9|856.6|856|856.8|856.2|856.2|855.6|33
1667906100000|2022-11-08 11:15:00|856.5|855.9|857|856.4|857.3|856.5|856.1|855.5|3
1667906400000|2022-11-08 11:20:00|856.9|856.3|856.1|855.5|857.4|856.8|855.6|855|74
1667906700000|2022-11-08 11:25:00|856|855.4|856.4|855.8|857.1|856.2|856|855.3|12
1667907000000|2022-11-08 11:30:00|856.8|856|856.6|856|856.9|856.3|856.5|855.9|11
1667907300000|2022-11-08 11:35:00|856.7|856.1|856.6|856|857.1|856.5|856.4|855.8|27
1667907600000|2022-11-08 11:40:00|856.7|856.1|856.3|855.7|856.8|856.2|856.3|855.7|19
1667907900000|2022-11-08 11:45:00|856.4|855.8|856.7|856.1|856.7|856.1|856.3|855.6|345
1667908200000|2022-11-08 11:50:00|856.6|856|856.6|856|856.8|856.2|856.4|855.6|18
1667908500000|2022-11-08 11:55:00|856.4|855.8|855.7|855.1|856.8|856|855.7|855.1|5
1667908800000|2022-11-08 12:00:00|855.8|855.2|855.3|854.7|856.1|855.5|855.3|854.7|33
1667909100000|2022-11-08 12:05:00|855.2|854.6|853.8|853.2|855.4|854.8|853.3|852.7|270
1667909400000|2022-11-08 12:10:00|854.2|853.3|853.9|853.3|854.4|853.8|853.7|853.1|206
1667909700000|2022-11-08 12:15:00|854|853.4|853.9|853.3|854.3|853.7|853.3|852.7|32
1667910000000|2022-11-08 12:20:00|853.8|853.2|854.3|853.7|854.6|854|853.8|853.2|12
1667910300000|2022-11-08 12:25:00|854.4|853.8|853.5|852.9|854.5|853.8|853.5|852.9|32
1667910600000|2022-11-08 12:30:00|853.6|853|852.1|851.5|853.6|853|851.7|851.1|103
1667910900000|2022-11-08 12:35:00|852.3|851.7|853.4|852.8|853.6|853|852.3|851.7|34
1667911200000|2022-11-08 12:40:00|853.6|853|853.3|852.7|853.8|853|852.3|851.7|58
1667911500000|2022-11-08 12:45:00|853.8|852.8|854.4|853.8|855.1|854.5|853.3|852.7|63
1667911800000|2022-11-08 12:50:00|854.6|854|854.6|854|854.8|854.2|854.2|853.6|11
1667912100000|2022-11-08 12:55:00|854.7|854.1|853.1|852.5|854.8|854.2|852.9|852.3|244
1667912400000|2022-11-08 13:00:00|853|852.4|853.8|852.8|853.9|853.3|852.7|852.1|79
1667912700000|2022-11-08 13:05:00|853.6|853|853.9|853.3|854|853.3|853.3|852.5|12
1667913000000|2022-11-08 13:10:00|853.8|853.2|854.3|853.7|854.5|853.9|853.3|852.7|37
1667913300000|2022-11-08 13:15:00|854.2|853.6|853.7|853.1|854.2|853.6|853.6|853|22
1667913600000|2022-11-08 13:20:00|853.6|853|855.5|854.9|855.9|855.3|853.2|852.6|43
1667913900000|2022-11-08 13:25:00|855.6|855|856.5|855.9|856.8|856.2|855.6|855|63
1667914200000|2022-11-08 13:30:00|856.6|856|855.9|855.3|857.5|856.9|855.9|855.3|251
1667914500000|2022-11-08 13:35:00|856|855.4|855.9|855.3|856.6|856|855.6|855|49
1667914800000|2022-11-08 13:40:00|855.8|854.9|855.7|855.1|855.9|855.3|855.2|854.6|28
1667917800000|2022-11-08 14:30:00|854.2|853.2|861.9|861.3|865|864.4|854|853.2|2468
1667918100000|2022-11-08 14:35:00|861.8|861.2|862.1|861.5|862.4|861.8|859.7|859.1|758
1667918400000|2022-11-08 14:40:00|862.5|861.9|861.1|860.5|863.6|863|860|859.4|750
1667918700000|2022-11-08 14:45:00|861.2|860.6|862.9|862.3|863|862.4|859.8|859.2|627
1667919000000|2022-11-08 14:50:00|862.7|862.1|861.6|861|863.2|862.6|861.5|860.9|330
1667919300000|2022-11-08 14:55:00|861.7|861.1|859.6|859|862.4|861.8|859.6|859|806
1667919600000|2022-11-08 15:00:00|859.5|858.9|861.6|861|861.9|861.3|858.5|857.9|1024
1667919900000|2022-11-08 15:05:00|861.7|861.1|865.2|864.6|865.5|864.9|860.7|860.1|560
1667920200000|2022-11-08 15:10:00|865.1|864.5|863.9|863.3|865.6|865|863.1|862.5|562
1667920500000|2022-11-08 15:15:00|864|863.4|867.1|866.5|867.9|867.3|863.9|863.3|504
1667920800000|2022-11-08 15:20:00|867.2|866.6|866.6|866|869.4|868.8|866.6|866|822
1667921100000|2022-11-08 15:25:00|866.7|866.1|865.9|865.3|867.5|866.9|865.7|865.1|379
1667921400000|2022-11-08 15:30:00|866.2|865.6|865.9|865.3|867.5|866.9|865.6|865|282
1667921700000|2022-11-08 15:35:00|865.8|865.2|861.8|861.2|866|865.4|861.3|860.7|685
1667922000000|2022-11-08 15:40:00|861.7|861.1|861.8|861.2|862.2|861.6|860.6|860|275
1667922300000|2022-11-08 15:45:00|861.7|861.1|861.3|860.7|862.2|861.6|861.2|860.6|188
1667922600000|2022-11-08 15:50:00|861.4|860.8|860.6|860|861.7|861.1|860.1|859.5|255
1667922900000|2022-11-08 15:55:00|860.7|860.1|861.4|860.8|861.4|860.8|860.2|859.6|183
1667923200000|2022-11-08 16:00:00|861.5|860.9|857.6|857|861.5|860.9|857|856.4|610
1667923500000|2022-11-08 16:05:00|857.7|857.1|855.2|854.6|857.7|857.1|854.7|854.1|648
1667923800000|2022-11-08 16:10:00|855.3|854.7|857.9|857.3|858.1|857.5|855.3|854.7|687
1667924100000|2022-11-08 16:15:00|857.8|857.2|856.4|855.8|858.2|857.6|855.6|855|204
1667924400000|2022-11-08 16:20:00|856.7|856.1|854.1|853.5|857.4|856.8|853.8|853.2|377
1667924700000|2022-11-08 16:25:00|854.2|853.6|856.1|855.5|856.6|856|854.1|853.5|351
1667925000000|2022-11-08 16:30:00|856.2|855.6|855.3|854.7|856.4|855.8|854.9|854.3|183
1667925300000|2022-11-08 16:35:00|855.2|854.6|854.4|853.8|855.2|854.6|851.8|851.2|471
1667925600000|2022-11-08 16:40:00|854.5|853.9|853.9|853.3|854.5|853.9|852.8|852.2|334
1667925900000|2022-11-08 16:45:00|853.5|852.9|854|853.4|854.6|854|853.4|852.8|256
1667926200000|2022-11-08 16:50:00|853.9|853.3|855.3|854.7|855.9|855.3|853.9|853.3|277
1667926500000|2022-11-08 16:55:00|855.4|854.8|851.8|851.2|855.4|854.8|851.8|851.2|369
1667926800000|2022-11-08 17:00:00|851.9|851.3|851.7|851.1|852.2|851.6|849.7|849.1|489
1667927100000|2022-11-08 17:05:00|851.5|850.9|849.7|849.1|851.9|851.3|849.5|848.9|278
1667927400000|2022-11-08 17:10:00|849.8|849.2|852.4|851.8|852.4|851.8|849.7|849.1|317
1667927700000|2022-11-08 17:15:00|852.3|851.7|850.9|850.3|852.4|851.8|850.6|850|348
1667928000000|2022-11-08 17:20:00|851|850.4|853|852.4|853.4|852.8|850.9|850.3|1258
1667928300000|2022-11-08 17:25:00|852.6|852|850.7|850.1|852.8|852.2|850.7|850.1|1097
1667928600000|2022-11-08 17:30:00|850.9|850.3|852.6|852|853.1|852.5|850.9|850.3|281
1667928900000|2022-11-08 17:35:00|852.4|851.8|850.9|850.3|852.9|852.3|850.9|850.3|378
1667929200000|2022-11-08 17:40:00|851.2|850.6|850.9|850.3|851.2|850.6|850.1|849.5|406
1667929500000|2022-11-08 17:45:00|851.4|850.8|851.6|851|851.7|851.1|850.6|850|313
1667929800000|2022-11-08 17:50:00|851.7|851.1|852|851.4|852|851.4|851|850.4|144
1667930100000|2022-11-08 17:55:00|851.8|851.2|850.7|850.1|851.8|851.2|850.5|849.9|182
1667930400000|2022-11-08 18:00:00|850.8|850.2|851.9|851.3|852.3|851.7|850.7|850.1|447
1667930700000|2022-11-08 18:05:00|852.2|851.6|851.7|851.1|852.2|851.6|851.7|851.1|81
1667931000000|2022-11-08 18:10:00|851.5|850.9|850.7|850.1|852.2|851.6|850.6|850|111
1667931300000|2022-11-08 18:15:00|850.5|849.9|850.4|849.8|850.9|850.3|849.9|849.3|1080
1667931600000|2022-11-08 18:20:00|850.2|849.6|848.4|847.8|850.5|849.9|847.7|847.1|411
1667931900000|2022-11-08 18:25:00|848.6|848|846.6|846|848.6|848|845.9|845.3|794
1667932200000|2022-11-08 18:30:00|846.4|845.8|846.8|846.2|847.2|846.6|846.1|845.5|624
1667932500000|2022-11-08 18:35:00|846.9|846.3|846.1|845.5|847.4|846.8|845.6|845|336
1667932800000|2022-11-08 18:40:00|846.3|845.7|846.8|846.2|847.3|846.7|846.3|845.7|204
1667933100000|2022-11-08 18:45:00|847|846.4|848.1|847.5|848.1|847.5|846.5|845.9|230
1667933400000|2022-11-08 18:50:00|848.2|847.6|845.8|845.2|848.2|847.6|845.8|845.2|400
1667933700000|2022-11-08 18:55:00|845.7|845.1|845.7|845.1|846.3|845.7|845.5|844.9|1107
1667934000000|2022-11-08 19:00:00|845.6|845|843.3|842.7|845.7|845.1|843|842.4|2536
1667934300000|2022-11-08 19:05:00|843.2|842.6|840.9|840.3|843.2|842.6|840.9|840.3|644
1667934600000|2022-11-08 19:10:00|841.1|840.5|843.8|843.2|844.8|844.2|840.7|840.1|3254
1667934900000|2022-11-08 19:15:00|843.9|843.3|844.5|843.9|845.4|844.8|842.6|842|1855
1667955600000|2022-11-09 01:00:00|845.9|845.3|847.5|846.9|850.6|849.8|845.9|845.3|440
1667955900000|2022-11-09 01:05:00|847.4|846.8|845.1|844.1|847.7|847|844.3|843.7|666
1667956200000|2022-11-09 01:10:00|844.9|844.3|845.4|844.8|845.8|845.1|844.5|843.8|63
1667956500000|2022-11-09 01:15:00|845.5|844.9|846.1|845.5|846.2|845.6|845.4|844.8|45
1667956800000|2022-11-09 01:20:00|845.9|845.3|846.5|845.9|847.8|847.1|845.9|845.2|40
1667957100000|2022-11-09 01:25:00|846.3|845.7|846.1|845.5|846.4|845.7|845.5|844.9|77
1667957400000|2022-11-09 01:30:00|846.4|845.8|846.6|846|847.8|847|846.3|845.6|29
1667957700000|2022-11-09 01:35:00|846.8|845.8|845.1|844.5|846.8|846|845.1|844.5|19
1667958000000|2022-11-09 01:40:00|845.2|844.2|844.5|843.9|845.2|844.3|844|843.4|18
1667958300000|2022-11-09 01:45:00|844.4|843.8|843.8|842.8|844.4|843.8|842.9|842.3|29
1667958600000|2022-11-09 01:50:00|843.6|843|844.1|843.5|844.3|843.7|843.6|842.8|3
1667958900000|2022-11-09 01:55:00|843.9|843.3|844.3|843.7|844.6|843.9|843.6|842.9|22
1667959200000|2022-11-09 02:00:00|844.4|843.4|843.6|843|844.6|843.9|843.6|842.8|8
1667959500000|2022-11-09 02:05:00|843.9|843.3|842.7|841.7|843.9|843.3|842.1|841.3|29
1667959800000|2022-11-09 02:10:00|842.6|842|843.1|842.5|843.3|842.5|842.6|842|18
1667960100000|2022-11-09 02:15:00|843.6|842.6|843.8|842.8|844.1|843.3|843.4|842.6|5
1667960400000|2022-11-09 02:20:00|843.6|843|844.1|843.1|844.1|843.3|843.6|842.8|37
1667960700000|2022-11-09 02:25:00|843.9|843.3|845.5|844.5|845.7|844.8|843.9|843.3|16
1667961000000|2022-11-09 02:30:00|845.1|844.3|844.4|843.8|845.1|844.3|844.3|843.6|10
1667961300000|2022-11-09 02:35:00|844.3|843.7|843|842.4|844.3|843.7|842.9|842.1|6
1667961600000|2022-11-09 02:40:00|842.9|842.3|843.1|842.5|843.2|842.5|842.1|841.3|15
1667961900000|2022-11-09 02:45:00|843.2|842.6|843.5|842.5|843.9|843.1|843.2|842.5|3
1667962200000|2022-11-09 02:50:00|843.3|842.7|842.8|842.2|843.4|842.7|842.6|842|7
1667962500000|2022-11-09 02:55:00|843|842|842.2|841.6|843|842.3|842|841.4|21
1667962800000|2022-11-09 03:00:00|842.3|841.7|842.4|841.8|842.8|842|842.2|841.5|12
1667963100000|2022-11-09 03:05:00|842.3|841.7|841.6|841|842.4|841.8|841.4|840.8|31
1667963400000|2022-11-09 03:10:00|841.5|840.9|841.1|840.5|841.9|841.1|841.1|840.5|32
1667963700000|2022-11-09 03:15:00|841.4|840.8|840.2|839.6|841.5|840.8|840.1|839.4|39
1667964000000|2022-11-09 03:20:00|840.1|839.5|839.5|838.9|840.9|840.1|839.5|838.9|61
1667964300000|2022-11-09 03:25:00|839.6|839|838.1|837.5|839.6|839|837.9|837.3|64
1667964600000|2022-11-09 03:30:00|838|837.4|838.7|838.1|838.9|838.3|837.9|837.1|38
1667964900000|2022-11-09 03:35:00|838.9|838.3|838.7|838.1|838.9|838.3|838.5|837.9|17
1667965200000|2022-11-09 03:40:00|838.9|838.3|839|838.4|839.2|838.6|838.9|838.3|10
1667965500000|2022-11-09 03:45:00|839.1|838.5|839.4|838.8|839.4|838.8|839.1|838.5|21
1667965800000|2022-11-09 03:50:00|839.3|838.7|840.1|839.5|840.1|839.5|839.3|838.5|10
1667966100000|2022-11-09 03:55:00|840.2|839.6|839.9|839.3|840.5|839.7|839.8|839.2|16
1667966400000|2022-11-09 04:00:00|839.7|839.1|839.7|839.1|840.1|839.3|839.5|838.9|66
1667966700000|2022-11-09 04:05:00|840.1|839.3|840|839.4|840.2|839.6|839.9|839.1|9
1667967000000|2022-11-09 04:10:00|839.9|839.3|839.8|839.2|840.1|839.4|839.8|839.1|5
1667967300000|2022-11-09 04:15:00|839.9|839.3|840.4|839.8|840.4|839.8|839.8|839.2|9
1667967600000|2022-11-09 04:20:00|840.6|840|840.4|839.8|840.6|840|840.1|839.5|5
1667967900000|2022-11-09 04:25:00|840.3|839.7|840.1|839.5|840.4|839.7|840|839.4|4
1667968200000|2022-11-09 04:30:00|840.4|839.4|840.5|839.9|840.6|839.9|839.8|839.2|4
1667968500000|2022-11-09 04:35:00|840.4|839.8|840.4|839.8|841.2|840.3|840.1|839.1|49
1667968800000|2022-11-09 04:40:00|840.6|840|840.9|840.3|841.1|840.3|840.4|839.8|3
1667969100000|2022-11-09 04:45:00|841.1|840.1|840.4|839.8|841.1|840.3|840.4|839.8|7
1667969400000|2022-11-09 04:50:00|||||||||3
1667969700000|2022-11-09 04:55:00|840.7|840.1|840.9|840.3|840.9|840.3|840.7|840.1|3
1667970000000|2022-11-09 05:00:00|841|840.4|840.9|840.3|841|840.4|840.9|840.3|1
1667970300000|2022-11-09 05:05:00|840.8|840.2|840.6|840|840.8|840.2|840.6|840|2
1667970600000|2022-11-09 05:10:00|840.7|840.1|840.9|840.3|841|840.4|840.7|840.1|0
1667970900000|2022-11-09 05:15:00|841.1|840.5|840.9|840.3|841.1|840.5|840.9|840.3|4
1667971200000|2022-11-09 05:20:00|840.8|840.2|840.5|839.9|841.1|840.3|840.5|839.9|5
1667971500000|2022-11-09 05:25:00|840.7|840.1|841|840|841.1|840.3|840.5|839.9|0
1667971800000|2022-11-09 05:30:00|841.1|840.1|839.7|839.1|841.1|840.3|839.5|838.9|20
1667972100000|2022-11-09 05:35:00|839.6|839|839.4|838.8|839.9|839.2|839.3|838.7|67
1667972400000|2022-11-09 05:40:00|839.2|838.6|839.2|838.6|839.4|838.7|838.9|838.3|34
1667972700000|2022-11-09 05:45:00|839.4|838.4|839.7|839.1|840|839.4|839.2|838.4|14
1667973000000|2022-11-09 05:50:00|839.9|838.9|839.7|839.1|840.1|839.4|839.5|838.8|121
1667973300000|2022-11-09 05:55:00|839.5|838.9|839.7|839.1|839.9|839.2|839.4|838.6|15
1667973600000|2022-11-09 06:00:00|839.9|839.3|838.7|838.1|839.9|839.3|838.4|837.8|138
1667973900000|2022-11-09 06:05:00|838.9|838.3|838.7|838.1|838.9|838.3|838.4|837.8|44
1667974200000|2022-11-09 06:10:00|839|838.4|838.9|838.3|839.4|838.8|838.9|838.3|5
1667974500000|2022-11-09 06:15:00|838.8|838.2|839.3|838.7|839.5|838.8|838.8|838.2|7
1667974800000|2022-11-09 06:20:00|839.5|838.5|839.4|838.8|839.5|838.8|839.2|838.5|4
1667975100000|2022-11-09 06:25:00|839.9|839.3|839.7|839.1|839.9|839.3|839.6|838.9|29
1667975400000|2022-11-09 06:30:00|839.6|839|839.9|839.3|840.1|839.5|839.5|838.9|23
1667975700000|2022-11-09 06:35:00|839.8|839.2|839.9|839.3|839.9|839.3|839.6|838.9|13
1667976000000|2022-11-09 06:40:00|839.8|839.2|841.4|840.8|841.4|840.8|839.8|839.2|20
1667976300000|2022-11-09 06:45:00|841.6|841|841.9|841.3|842.2|841.6|841.2|840.6|59
1667976600000|2022-11-09 06:50:00|842.1|841.5|841.3|840.7|842.1|841.5|841.3|840.7|3
1667976900000|2022-11-09 06:55:00|841.4|840.8|841.2|840.6|841.5|840.9|841.2|840.6|15
1667977200000|2022-11-09 07:00:00|841|840.4|841.2|840.6|841.2|840.6|840.8|840.2|3
1667977500000|2022-11-09 07:05:00|841|840.4|841.3|840.7|841.3|840.7|840.7|840.1|18
1667977800000|2022-11-09 07:10:00|841.5|840.9|841.1|840.5|841.8|841.2|841.1|840.5|17
1667978100000|2022-11-09 07:15:00|841|840.4|841.2|840.6|841.5|840.9|841|840.3|10
1667978400000|2022-11-09 07:20:00|841.3|840.3|841.3|840.7|841.4|840.8|840.7|840.1|48
1667978700000|2022-11-09 07:25:00|841.4|840.8|840.9|840.3|841.5|840.8|840.9|840.1|5
1667979000000|2022-11-09 07:30:00|840.8|840.2|840.2|839.6|840.9|840.3|840.2|839.6|6
1667979300000|2022-11-09 07:35:00|839.9|839.3|840.4|839.8|840.7|840.1|839.8|839.2|19
1667979600000|2022-11-09 07:40:00|840.5|839.9|840.7|840.1|840.9|840.3|840.5|839.9|10
1667979900000|2022-11-09 07:45:00|840.8|840.2|840.7|840.1|841.9|841.3|840.4|839.8|35
1667980200000|2022-11-09 07:50:00|840.8|840.2|841.2|840.6|841.2|840.6|840.5|839.9|8
1667980500000|2022-11-09 07:55:00|841.1|840.5|840.6|840|841.4|840.8|840.6|840|19
1667980800000|2022-11-09 08:00:00|840.5|839.9|840.1|839.5|840.9|840.1|839.3|838.7|41
1667981100000|2022-11-09 08:05:00|839.8|839.2|840.3|839.7|840.5|839.8|839.8|839.2|3
1667981400000|2022-11-09 08:10:00|840.4|839.8|840.1|839.5|840.4|839.8|839|838.4|38
1667981700000|2022-11-09 08:15:00|840.2|839.6|840.3|839.7|840.5|839.9|839.8|839.2|12
1667982000000|2022-11-09 08:20:00|840.2|839.6|840.9|839.9|841|840.4|840|839.2|30
1667982300000|2022-11-09 08:25:00|841.7|841.1|842.2|841.6|842.2|841.6|841.4|840.8|56
1667982600000|2022-11-09 08:30:00|841.7|841.1|841.9|841.3|841.9|841.3|841.6|841|24
1667982900000|2022-11-09 08:35:00|841.7|841.1|847.1|846.5|847.1|846.5|841.7|841.1|129
1667983200000|2022-11-09 08:40:00|846.8|846.2|845.2|844.6|846.8|846.2|845.1|844.5|21
1667983500000|2022-11-09 08:45:00|845.1|844.5|845.2|844.6|845.3|844.6|844.8|844.1|10
1667983800000|2022-11-09 08:50:00|845.4|844.4|845.6|845|845.9|845.1|845.1|844.3|21
1667984100000|2022-11-09 08:55:00|845.5|844.9|844.3|843.7|845.5|844.9|844.3|843.5|6
1667984400000|2022-11-09 09:00:00|844.4|843.4|843.1|842.5|844.5|843.7|843.1|842.5|19
1667984700000|2022-11-09 09:05:00|842.9|842.3|842.9|842.3|843.2|842.6|842.7|842.1|9
1667985000000|2022-11-09 09:10:00|842.8|842.2|843.7|843.1|843.8|843.1|842.8|842.2|13
1667985300000|2022-11-09 09:15:00|843.6|842.6|842.7|842.1|843.6|842.9|842.7|842.1|6
1667985600000|2022-11-09 09:20:00|842.9|842.3|843.9|843.3|844.2|843.5|842.8|842.2|21
1667985900000|2022-11-09 09:25:00|844|843.4|844.7|843.7|844.7|843.7|843.8|842.9|6
1667986200000|2022-11-09 09:30:00|844.4|843.8|844.4|843.8|844.7|844.1|843.7|842.9|10
1667986500000|2022-11-09 09:35:00|844.3|843.7|844|843.4|844.6|844|843.3|842.7|19
1667986800000|2022-11-09 09:40:00|844.2|843.2|843.9|842.9|844.2|843.6|843.7|842.9|4
1667987100000|2022-11-09 09:45:00|843.7|843.1|843.2|842.6|845.2|844.5|843.1|842.5|32
1667987400000|2022-11-09 09:50:00|843.4|842.4|843.4|842.4|843.4|842.8|842.7|842.1|11
1667987700000|2022-11-09 09:55:00|843|842.3|843.5|842.9|843.5|842.9|842.7|842.1|13
1667988000000|2022-11-09 10:00:00|843.7|842.7|843|842.4|843.7|842.9|842.7|842.1|18
1667988300000|2022-11-09 10:05:00|843.1|842.5|844|843.4|844.2|843.5|843|842.4|27
1667988600000|2022-11-09 10:10:00|844.1|843.5|844.5|843.9|845.2|844.4|844|843.4|36
1667988900000|2022-11-09 10:15:00|844.4|843.8|843.6|843|844.6|844|843.4|842.7|23
1667989200000|2022-11-09 10:20:00|843.7|843.1|843.6|843|843.9|843.3|843.3|842.7|15
1667989500000|2022-11-09 10:25:00|843.5|842.9|843.2|842.2|843.7|843|842.9|842.2|8
1667989800000|2022-11-09 10:30:00|843.1|842.5|843.5|842.5|843.6|843|842.6|842|540
1667990100000|2022-11-09 10:35:00|843.3|842.7|843.8|843.2|843.8|843.2|843.2|842.5|5
1667990400000|2022-11-09 10:40:00|844|843.4|843.8|843.2|844.2|843.4|843.6|843|8
1667990700000|2022-11-09 10:45:00|843.7|843.1|844|843.4|844.1|843.4|843|842.4|28
1667991000000|2022-11-09 10:50:00|844.2|843.2|844.2|843.2|844.5|843.8|843.9|843|9
1667991300000|2022-11-09 10:55:00|844|843.4|843.5|842.9|844.5|843.7|843.5|842.9|6
1667991600000|2022-11-09 11:00:00|843.6|843|843.3|842.7|844|843.3|843.3|842.7|13
1667991900000|2022-11-09 11:05:00|843|842.4|843.8|843.2|843.8|843.2|843|842.4|13
1667992200000|2022-11-09 11:10:00|843.5|842.9|844|843.4|844|843.4|843.3|842.7|8
1667992500000|2022-11-09 11:15:00|844.1|843.5|844.7|844.1|845.2|844.6|844.1|843.5|18
1667992800000|2022-11-09 11:20:00|844.8|844.2|843.8|843.2|845|844.4|843.8|843|23
1667993100000|2022-11-09 11:25:00|844|843|844.4|843.8|844.4|843.8|843.8|843|13
1667993400000|2022-11-09 11:30:00|844.2|843.6|843.5|842.9|844.4|843.8|843.4|842.6|12
1667993700000|2022-11-09 11:35:00|843.8|843.2|844.3|843.7|844.3|843.7|843.8|843.2|7
1667994000000|2022-11-09 11:40:00|844.4|843.8|842.8|842.2|844.4|843.8|842.8|842.2|33
1667994300000|2022-11-09 11:45:00|842.7|842.1|841.8|841.2|842.7|842.1|841.8|841.2|1523
1667994600000|2022-11-09 11:50:00|841.7|841.1|841|840.4|841.7|841.1|840.5|839.7|37
1667994900000|2022-11-09 11:55:00|840.9|840.3|840.8|840.2|841.3|840.7|840.5|839.9|58
1667995200000|2022-11-09 12:00:00|840.9|840.3|839.8|839.2|841.1|840.5|839.6|839|98
1667995500000|2022-11-09 12:05:00|839.7|839.1|841.1|840.5|841.1|840.5|839.7|839.1|34
1667995800000|2022-11-09 12:10:00|840.9|840.3|840.6|840|841.5|840.8|840.2|839.6|59
1667996100000|2022-11-09 12:15:00|840.5|839.9|839.6|839|840.6|839.9|839.4|838.8|23
1667996400000|2022-11-09 12:20:00|839.5|838.9|839.3|838.7|839.8|839.2|839.1|838.5|105
1667996700000|2022-11-09 12:25:00|839.1|838.5|839.1|838.5|839.4|838.8|838.8|838.2|8
1667997000000|2022-11-09 12:30:00|839.2|838.6|838.6|838|839.3|838.7|838.3|837.7|410
1667997300000|2022-11-09 12:35:00|838.7|838.1|838.8|838.2|839.5|838.9|837.8|837.2|586
1667997600000|2022-11-09 12:40:00|838.9|838.3|840.1|839.5|840.8|840.1|838.8|838.1|345
1667997900000|2022-11-09 12:45:00|840.3|839.3|841|840.4|843.7|843.1|839.6|839|601
1667998200000|2022-11-09 12:50:00|840.8|840.2|839.5|838.9|840.8|840.2|839.1|838.5|106
1667998500000|2022-11-09 12:55:00|839.3|838.7|840.3|839.7|840.3|839.7|839.1|838.3|57
1667998800000|2022-11-09 13:00:00|840.4|839.8|839.7|839.1|840.9|840.3|839.6|838.8|40
1667999100000|2022-11-09 13:05:00|839.6|839|839.3|838.7|839.6|839|839.1|838.5|33
1667999400000|2022-11-09 13:10:00|839.7|839.1|839.1|838.5|839.8|839.2|839.1|838.5|23
1667999700000|2022-11-09 13:15:00|839|838.4|839.1|838.5|839.1|838.5|838.1|837.5|50
1668000000000|2022-11-09 13:20:00|839.2|838.6|839.5|838.9|840.3|839.5|839.2|838.6|38
1668000300000|2022-11-09 13:25:00|839.4|838.8|839.8|839.2|839.8|839.2|838.8|838|32
1668000600000|2022-11-09 13:30:00|840.1|839.5|840.6|840|840.6|840|838.7|838.1|64
1668000900000|2022-11-09 13:35:00|840.7|840.1|840.1|839.5|840.8|840.1|839.8|839.2|50
1668001200000|2022-11-09 13:40:00|839.9|839.3|841|840|841|840.3|839.3|838.7|104
1668004200000|2022-11-09 14:30:00|841.5|840.9|836.6|836|841.8|841.2|832.8|832.2|1602
1668004500000|2022-11-09 14:35:00|836.9|836.3|834.7|834.1|837.5|836.9|834.6|834|627
1668004800000|2022-11-09 14:40:00|834.6|834|832.7|832.1|836.4|835.8|831.3|830.7|1033
1668005100000|2022-11-09 14:45:00|832.6|832|835.4|834.8|836.8|836.2|832.6|832|954
1668005400000|2022-11-09 14:50:00|835.3|834.7|832.5|831.9|835.6|835|832.1|831.5|420
1668005700000|2022-11-09 14:55:00|832.4|831.8|835.9|835.3|836.9|836.3|832|831.4|912
1668006000000|2022-11-09 15:00:00|836.1|835.5|834.8|834.2|836.2|835.6|833.9|833.3|928
1668006300000|2022-11-09 15:05:00|835.2|834.6|836.4|835.8|836.8|836.2|834.7|834.1|391
1668006600000|2022-11-09 15:10:00|836.3|835.7|832.2|831.6|836.7|836.1|831.9|831.3|703
1668006900000|2022-11-09 15:15:00|832.3|831.7|829.2|828.6|833.8|833.2|828.7|828.1|837
1668007200000|2022-11-09 15:20:00|829.3|828.7|830.6|830|831.2|830.6|828.5|827.9|514
1668007500000|2022-11-09 15:25:00|830.5|829.9|830.6|830|831.7|831.1|829.8|829.2|686
1668007800000|2022-11-09 15:30:00|830.4|829.8|828.2|827.6|831.3|830.7|827.9|827.3|564
1668008100000|2022-11-09 15:35:00|828.3|827.7|829.5|828.9|830.1|829.5|827.2|826.6|644
1668008400000|2022-11-09 15:40:00|829.4|828.8|829.7|829.1|830.5|829.9|828.9|828.3|331
1668008700000|2022-11-09 15:45:00|829.8|829.2|829.6|829|830.3|829.7|828.6|828|339
1668009000000|2022-11-09 15:50:00|829.8|829.2|828.7|828.1|830|829.4|828.5|827.9|312
1668009300000|2022-11-09 15:55:00|828.6|828|828.2|827.6|829.6|829|827.7|827.1|442
1668009600000|2022-11-09 16:00:00|828.3|827.7|827.5|826.9|829.5|828.9|827.2|826.6|461
1668009900000|2022-11-09 16:05:00|827.6|827|829.6|829|829.7|829.1|826.1|825.5|984
1668010200000|2022-11-09 16:10:00|829.5|828.9|828.6|828|829.8|829.2|828.1|827.5|355
1668010500000|2022-11-09 16:15:00|828.5|827.9|828.6|828|829.9|829.3|828.2|827.6|377
1668010800000|2022-11-09 16:20:00|828.7|828.1|830.1|829.5|830.8|830.2|828.5|827.9|252
1668011100000|2022-11-09 16:25:00|830.2|829.6|831.7|831.1|832.4|831.8|830.1|829.5|1505
1668011400000|2022-11-09 16:30:00|831.5|830.9|833.2|832.6|833.5|832.9|831.5|830.9|404
1668011700000|2022-11-09 16:35:00|833.3|832.7|832.6|832|834.1|833.5|832.4|831.8|973
1668012000000|2022-11-09 16:40:00|832.5|831.9|832.8|832.2|833.8|833.2|832.3|831.7|832
1668012300000|2022-11-09 16:45:00|832.7|832.1|832.5|831.9|833.6|833|832.5|831.9|382
1668012600000|2022-11-09 16:50:00|832.6|832|831.6|831|833.6|833|831.6|831|877
1668012900000|2022-11-09 16:55:00|831.7|831.1|833.5|832.5|833.8|833.1|831.2|830.6|341
1668013200000|2022-11-09 17:00:00|833.3|832.7|835.8|835.2|836.9|836.2|828.9|827.6|969
1668013500000|2022-11-09 17:05:00|835.7|835.1|832.6|832|835.8|835.2|832.3|831.7|528
1668013800000|2022-11-09 17:10:00|832.5|831.9|832.3|831.7|833|832.4|830.9|830.3|501
1668014100000|2022-11-09 17:15:00|832.2|831.6|829.7|829.1|832.7|832.1|829.7|829.1|534
1668014400000|2022-11-09 17:20:00|829.8|829.2|830|829.4|830.4|829.8|828.9|828.3|738
1668014700000|2022-11-09 17:25:00|829.9|829.3|829.8|829.2|830|829.4|828.3|827.7|344
1668015000000|2022-11-09 17:30:00|829.7|829.1|831.6|831|832|831.4|829.5|828.9|440
1668015300000|2022-11-09 17:35:00|831.7|831.1|833.6|833|833.7|833.1|831.6|831|292
1668015600000|2022-11-09 17:40:00|833.7|833.1|834.6|834|836.8|836.2|833.7|833.1|463
1668015900000|2022-11-09 17:45:00|834.7|834.1|834.6|834|835.2|834.6|832.9|832.3|936
1668016200000|2022-11-09 17:50:00|834.8|834.2|833.2|832.6|835.1|834.5|832.8|832.2|740
1668016500000|2022-11-09 17:55:00|833.1|832.5|830|829.4|833.3|832.7|829.3|828.7|3603
1668016800000|2022-11-09 18:00:00|830.1|829.5|829.3|828.7|830.2|829.6|828|827.4|385
1668017100000|2022-11-09 18:05:00|829.2|828.6|829.3|828.7|829.5|828.9|828.4|827.8|245
1668017400000|2022-11-09 18:10:00|829.1|828.5|828.7|828.1|829.2|828.6|827.8|827.2|1292
1668017700000|2022-11-09 18:15:00|828.6|828|829.2|828.6|830.2|829.6|828.6|828|1427
1668018000000|2022-11-09 18:20:00|829.3|828.7|830.5|829.9|830.8|830.2|829.3|828.7|1542
1668018300000|2022-11-09 18:25:00|830.4|829.8|832|831.4|832.2|831.6|830|829.4|668
1668018600000|2022-11-09 18:30:00|831.9|831.3|830.1|829.5|832.1|831.5|829.8|829.2|290
1668018900000|2022-11-09 18:35:00|830|829.4|824.4|823.8|830.2|829.6|823.9|823.3|620
1668019200000|2022-11-09 18:40:00|824.5|823.9|825.2|824.6|826.3|825.7|824.5|823.9|818
1668019500000|2022-11-09 18:45:00|825.1|824.5|825.9|825.3|826|825.4|824.1|823.5|324
1668019800000|2022-11-09 18:50:00|826|825.4|824.3|823.7|826.7|826.1|824.2|823.6|347
1668020100000|2022-11-09 18:55:00|824.6|824|824.1|823.5|824.6|824|823.4|822.8|458
1668020400000|2022-11-09 19:00:00|824.2|823.6|824.3|823.7|824.3|823.7|824|823.4|352
1668020700000|2022-11-09 19:05:00|824.2|823.6|824.8|824.2|825.3|824.7|824|823.4|913
1668021000000|2022-11-09 19:10:00|824.7|824.1|824.2|823.6|826.4|825.8|823.3|822.7|3356
1668021300000|2022-11-09 19:15:00|824|823.4|823.6|822.6|824.7|824|823.1|822.3|1778
1668042000000|2022-11-10 01:00:00|825.8|825.2|827.3|826.7|827.7|827|825.4|824.7|306
1668042300000|2022-11-10 01:05:00|827.1|826.5|828.5|827.9|829|828.4|827.1|826.5|71
1668042600000|2022-11-10 01:10:00|828.4|827.8|828|827.4|828.5|827.9|827.4|826.7|34
1668042900000|2022-11-10 01:15:00|828.3|827.7|829.5|828.9|829.5|828.9|828|827.2|23
1668043200000|2022-11-10 01:20:00|829.3|828.7|827.3|826.7|829.8|829.1|827.3|826.6|54
1668043500000|2022-11-10 01:25:00|827.2|826.6|827.2|826.6|827.7|826.9|826.8|826.2|36
1668043800000|2022-11-10 01:30:00|827.3|826.7|826.5|825.9|827.7|826.9|826.3|825.7|32
1668044100000|2022-11-10 01:35:00|826.7|826.1|826.7|825.7|827.1|826.2|826.1|825.5|25
1668044400000|2022-11-10 01:40:00|826.6|826|826.7|825.7|827|826.3|826.5|825.7|17
1668044700000|2022-11-10 01:45:00|826.5|825.9|826.3|825.7|826.5|825.9|826.2|825.5|10
1668045000000|2022-11-10 01:50:00|826.2|825.6|827.2|826.2|827.2|826.5|826.2|825.4|22
1668045300000|2022-11-10 01:55:00|827|826.4|826.8|826.2|827|826.4|826.3|825.7|5
1668045600000|2022-11-10 02:00:00|826.7|826.1|827.4|826.8|827.5|826.9|826.6|826|8
1668045900000|2022-11-10 02:05:00|827.5|826.9|825.5|824.9|827.5|826.9|825.3|824.7|38
1668046200000|2022-11-10 02:10:00|825.6|825|825.5|824.9|826.2|825.4|824.8|824|14
1668046500000|2022-11-10 02:15:00|825.6|825|823.3|822.7|826.1|825.2|823.1|822.5|69
1668046800000|2022-11-10 02:20:00|823.5|822.9|824.5|823.9|824.6|824|823.5|822.7|32
1668047100000|2022-11-10 02:25:00|824.6|824|825|824.4|825.5|824.8|824.5|823.7|22
1668047400000|2022-11-10 02:30:00|824.7|823.7|825.5|824.5|825.5|824.7|824.6|823.7|13
1668047700000|2022-11-10 02:35:00|825.3|824.7|825.3|824.7|825.5|824.9|825|824.4|5
1668048000000|2022-11-10 02:40:00|825.4|824.8|825.3|824.7|825.6|824.9|825|824.3|7
1668048300000|2022-11-10 02:45:00|825.4|824.8|825.7|824.7|825.7|824.9|825|824.3|0
1668048600000|2022-11-10 02:50:00|825.6|825|825.5|824.5|826.5|825.7|825.1|824.3|8
1668048900000|2022-11-10 02:55:00|825.3|824.7|825.7|825.1|826|825.4|825.3|824.5|10
1668049200000|2022-11-10 03:00:00|825.8|825.2|826|825|826.7|826.1|825.3|824.7|50
1668049500000|2022-11-10 03:05:00|825.8|825.2|825.5|824.9|826.2|825.5|824.4|823.8|108
1668049800000|2022-11-10 03:10:00|825.4|824.8|826.3|825.7|826.5|825.8|825.4|824.7|21
1668050100000|2022-11-10 03:15:00|826.4|825.8|826.3|825.7|826.5|825.9|826.3|825.7|2
1668050400000|2022-11-10 03:20:00|826.4|825.8|826.5|825.9|826.9|826.3|826.4|825.8|5
1668050700000|2022-11-10 03:25:00|826.3|825.7|827|826.4|827.3|826.5|826.2|825.6|32
1668051000000|2022-11-10 03:30:00|826.9|826.3|826.8|826.2|827|826.3|826.8|826|33
1668051300000|2022-11-10 03:35:00|826.6|826|826.5|825.9|826.8|826.2|826.5|825.9|333
1668051600000|2022-11-10 03:40:00|826.4|825.8|825.5|824.9|826.4|825.8|825.4|824.8|7
1668051900000|2022-11-10 03:45:00|825.6|825|825.5|824.9|825.8|825|825.5|824.7|2
1668052200000|2022-11-10 03:50:00|825.7|824.7|826.2|825.6|826.5|825.7|825.5|824.7|5
1668052500000|2022-11-10 03:55:00|826.5|825.5|826.5|825.5|826.5|825.8|826.1|825.5|158
1668052800000|2022-11-10 04:00:00|826.3|825.7|826.5|825.5|826.5|825.7|826.3|825.5|3
1668053100000|2022-11-10 04:05:00|826.3|825.7|826.5|825.5|826.5|825.7|826.3|825.5|2
1668053400000|2022-11-10 04:10:00|826.3|825.7|826.5|825.5|826.5|825.7|826.3|825.5|3
1668053700000|2022-11-10 04:15:00|826.4|825.8|826.3|825.7|826.5|825.8|826.3|825.5|0
1668054000000|2022-11-10 04:20:00|826.5|825.5|826.3|825.7|826.5|825.7|826.3|825.5|3
1668054300000|2022-11-10 04:25:00|826.4|825.8|826.5|825.5|826.5|825.8|826.3|825.5|2
1668054600000|2022-11-10 04:30:00|826.3|825.7|827.1|826.5|827.5|826.9|826.3|825.5|28
1668054900000|2022-11-10 04:35:00|827|826.4|828|827.4|828|827.4|827|826.4|37
1668055200000|2022-11-10 04:40:00|827.9|827.3|828.3|827.7|828.5|827.9|827.9|827.3|20
1668055500000|2022-11-10 04:45:00|827.7|827.1|827.5|826.9|827.7|827.1|827.3|826.7|56
1668055800000|2022-11-10 04:50:00|827.6|827|828.2|827.6|828.4|827.8|827.5|826.7|10
1668056100000|2022-11-10 04:55:00|828.1|827.5|828.5|827.5|828.7|828|828|827.2|21
1668056400000|2022-11-10 05:00:00|828.3|827.7|828.2|827.2|829|828.2|828|827.2|38
1668056700000|2022-11-10 05:05:00|828|827.4|828.8|828.2|828.8|828.2|828|827.4|2
1668057000000|2022-11-10 05:10:00|828.7|828.1|828.3|827.7|828.8|828.2|828|827.2|8
1668057300000|2022-11-10 05:15:00|828.2|827.6|828.3|827.7|828.3|827.7|828.1|827.5|3
1668057600000|2022-11-10 05:20:00|828.1|827.5|828|827.4|828.2|827.5|827.7|827.1|1
1668057900000|2022-11-10 05:25:00|828.1|827.5|827.8|827.2|828.1|827.5|827.6|827|5
1668058200000|2022-11-10 05:30:00|828|827.4|828.5|827.9|829|828.2|828|827.4|7
1668058500000|2022-11-10 05:35:00|828.8|828.2|828.5|827.9|828.8|828.2|828.5|827.9|5
1668058800000|2022-11-10 05:40:00|828.4|827.8|828.7|827.7|828.8|828|828.2|827.6|12
1668059100000|2022-11-10 05:45:00|828.6|828|827.8|827.2|828.6|828|827.7|827|6
1668059400000|2022-11-10 05:50:00|828.2|827.6|828.5|827.5|828.5|827.7|828.2|827.5|4
1668059700000|2022-11-10 05:55:00|828.3|827.7|828.5|827.9|828.5|827.9|828.3|827.5|0
1668060000000|2022-11-10 06:00:00|828.3|827.7|828.3|827.7|829|828.4|827.8|827|48
1668060300000|2022-11-10 06:05:00|828.5|827.5|828|827.4|828.8|828.2|828|827.4|23
1668060600000|2022-11-10 06:10:00|827.9|827.3|828.3|827.7|828.5|827.9|827.9|827.2|13
1668060900000|2022-11-10 06:15:00|828.2|827.6|827.3|826.7|828.2|827.6|827|826.4|20
1668061200000|2022-11-10 06:20:00|827.6|827|826.9|826.3|827.7|827|826.6|826|30
1668061500000|2022-11-10 06:25:00|826.8|826.2|826.7|826.1|826.8|826.2|826|825.4|10
1668061800000|2022-11-10 06:30:00|826.5|825.9|826.4|825.8|826.8|826.2|826|825.3|18
1668062100000|2022-11-10 06:35:00|826.5|825.9|826.6|826|826.8|826.2|826|825.4|7
1668062400000|2022-11-10 06:40:00|826.5|825.9|826.8|826.2|827|826.4|826.3|825.7|7
1668062700000|2022-11-10 06:45:00|826.9|826.3|825.5|824.9|826.9|826.3|825.5|824.9|13
1668063000000|2022-11-10 06:50:00|825.4|824.8|825.8|825.2|826|825.4|825.4|824.8|12
1668063300000|2022-11-10 06:55:00|826|825|826|825.4|826|825.4|825.8|825|2
1668063600000|2022-11-10 07:00:00|826.3|825.7|826.3|825.7|826.7|826|826.3|825.5|4
1668064200000|2022-11-10 07:10:00|826.5|825.5|826.5|825.9|826.8|826.2|825.8|825.2|12
1668064500000|2022-11-10 07:15:00|826.4|825.8|826|825.4|826.5|825.9|826|825.4|8
1668064800000|2022-11-10 07:20:00|825.8|825.2|824.8|824.2|825.8|825.2|824.5|823.9|35
1668065100000|2022-11-10 07:25:00|825|824.4|824.4|823.8|825|824.4|824|823.4|19
1668065400000|2022-11-10 07:30:00|824.8|824.2|825|824.4|825.3|824.7|824.8|824|8
1668065700000|2022-11-10 07:35:00|825.1|824.5|825.3|824.7|825.7|825|825.1|824.5|4
1668066000000|2022-11-10 07:40:00|825.7|825|826.2|825.6|826.3|825.7|825.5|824.9|50
1668066300000|2022-11-10 07:45:00|826|825.4|827.3|826.7|827.8|827.2|825.9|825.3|46
1668066600000|2022-11-10 07:50:00|827|826.4|826|825.4|827.2|826.5|825.9|825.2|24
1668066900000|2022-11-10 07:55:00|825.9|825.3|825.9|825.3|826.2|825.4|825.7|825.1|12
1668067200000|2022-11-10 08:00:00|825.8|825.2|823.8|823.2|825.9|825.3|823.5|822.9|132
1668067500000|2022-11-10 08:05:00|823.7|823.1|823.7|823.1|824.5|823.7|823.5|822.9|31
1668067800000|2022-11-10 08:10:00|823.4|822.8|823.8|823.2|824.2|823.6|823.4|822.8|55
1668068100000|2022-11-10 08:15:00|824|823|825.1|824.5|825.1|824.5|823.2|822.6|54
1668068400000|2022-11-10 08:20:00|825.2|824.6|826.2|825.6|826.7|826.1|825.1|824.5|58
1668068700000|2022-11-10 08:25:00|826.3|825.7|826.4|825.8|827.1|826.3|826|825.4|200
1668069000000|2022-11-10 08:30:00|826.2|825.6|827.4|826.8|827.7|827.1|826.2|825.6|33
1668069300000|2022-11-10 08:35:00|827.8|827.1|827.9|827.3|828.7|828.1|827.4|826.8|49
1668069600000|2022-11-10 08:40:00|828|827.4|827.2|826.6|828.6|827.8|827.2|826.6|17
1668069900000|2022-11-10 08:45:00|827.3|826.7|827.2|826.6|827.7|827.1|827|826.4|36
1668070200000|2022-11-10 08:50:00|827|826.4|826.4|825.8|827|826.4|826.1|825.5|13
1668070500000|2022-11-10 08:55:00|826.3|825.7|826.1|825.5|826.9|826|826.1|825.5|8
1668070800000|2022-11-10 09:00:00|826.2|825.6|825.1|824.5|826.6|826|824.4|823.8|70
1668071100000|2022-11-10 09:05:00|825.3|824.7|825.3|824.7|825.4|824.7|824.9|824.3|6
1668071400000|2022-11-10 09:10:00|825.9|825.3|825.5|824.9|826.1|825.3|825.4|824.8|13
1668071700000|2022-11-10 09:15:00|825.6|825|824.9|824.3|825.6|825|824.9|824.3|6
1668072000000|2022-11-10 09:20:00|825.1|824.5|826.7|826.1|827|826.4|825.1|824.5|36
1668072300000|2022-11-10 09:25:00|826.6|826|828.5|827.9|829|828.4|826.6|826|83
1668072600000|2022-11-10 09:30:00|828.6|828|828.9|828.3|829.8|829|828.2|827.6|29
1668072900000|2022-11-10 09:35:00|829.1|828.5|829.4|828.4|830|829.2|828.7|827.8|10
1668073200000|2022-11-10 09:40:00|829|828.3|830.8|830.2|831.6|831|828.9|828.3|121
1668073500000|2022-11-10 09:45:00|831|830.4|831.2|830.6|832|831.4|830.5|829.9|67
1668073800000|2022-11-10 09:50:00|831.4|830.8|830.3|829.7|832|831.4|830.3|829.7|51
1668074100000|2022-11-10 09:55:00|830.4|829.8|829.7|829.1|830.8|830|829|828.4|91
1668074400000|2022-11-10 10:00:00|829.8|829.2|829.7|829.1|830.5|829.7|829.4|828.7|38
1668074700000|2022-11-10 10:05:00|829.8|829.2|828.9|828.3|829.8|829.2|828.3|827.7|40
1668075000000|2022-11-10 10:10:00|828.8|828.2|828.9|828.3|829.6|829|828.7|828.1|7
1668075300000|2022-11-10 10:15:00|829.1|828.5|828.7|828.1|829.1|828.5|828.3|827.7|21
1668075600000|2022-11-10 10:20:00|828.6|828|828.6|828|828.6|828|828.3|827.7|12
1668075900000|2022-11-10 10:25:00|828.4|827.8|827.8|827.2|828.6|828|827.1|826.5|31
1668076200000|2022-11-10 10:30:00|827.1|826.5|827.1|826.5|827.3|826.7|827.1|826.5|308
1668076500000|2022-11-10 10:35:00|826.8|826.2|825.7|825.1|826.8|826.2|825.6|825|40
1668076800000|2022-11-10 10:40:00|825.5|824.9|824.8|824.2|825.9|825.3|824.5|823.8|65
1668077100000|2022-11-10 10:45:00|824.7|824.1|822.2|821.6|824.7|824.1|822.1|821.3|624
1668077400000|2022-11-10 10:50:00|822.1|821.5|822.3|821.7|823.7|823.1|822.1|821.5|641
1668077700000|2022-11-10 10:55:00|822.2|821.6|822.9|822.3|822.9|822.3|822.2|821.6|77
1668078000000|2022-11-10 11:00:00|822.8|822.2|821.7|821.1|823.8|823.2|821.4|820.8|261
1668078300000|2022-11-10 11:05:00|821.6|821|822.4|821.8|822.7|822.1|821.1|820.5|216
1668078600000|2022-11-10 11:10:00|822.3|821.3|822.2|821.6|822.6|821.8|821.4|820.8|94
1668078900000|2022-11-10 11:15:00|822.3|821.7|823.9|823.3|824.4|823.8|822.3|821.7|54
1668079200000|2022-11-10 11:20:00|824.2|823.2|822.8|822.2|824.3|823.7|822.5|821.9|42
1668079500000|2022-11-10 11:25:00|823|822.4|823.8|823.2|824.3|823.7|822.8|822.2|71
1668079800000|2022-11-10 11:30:00|823.9|823.3|823.7|823.1|824.2|823.4|823.3|822.7|107
1668080100000|2022-11-10 11:35:00|824.3|823.7|824.5|823.9|825.2|824.6|824.1|823.4|70
1668080400000|2022-11-10 11:40:00|824.4|823.8|824.7|824.1|825.3|824.7|824.1|823.5|35
1668080700000|2022-11-10 11:45:00|824.8|824.2|825.4|824.8|825.7|825.1|824.7|824.1|85
1668081000000|2022-11-10 11:50:00|825.5|824.9|826.1|825.5|826.1|825.5|824.7|824.1|160
1668081300000|2022-11-10 11:55:00|826|825.4|824.6|824|826.2|825.6|824.5|823.9|31
1668081600000|2022-11-10 12:00:00|824.8|823.8|824.2|823.6|825|824.4|823.5|822.9|359
1668081900000|2022-11-10 12:05:00|824.1|823.5|826.5|825.9|826.6|826|824.1|823.5|47
1668082200000|2022-11-10 12:10:00|826.4|825.8|825.7|825.1|826.5|825.9|825.7|825.1|21
1668082500000|2022-11-10 12:15:00|826|825.4|826.4|825.8|826.9|826.3|825.8|825.1|390
1668082800000|2022-11-10 12:20:00|826.3|825.7|826|825|826.4|825.8|825|824.4|59
1668083100000|2022-11-10 12:25:00|826.1|825.4|825.9|825.3|826.4|825.8|824.6|824|39
1668083400000|2022-11-10 12:30:00|826.1|825.5|825.9|825.3|826.1|825.5|825.1|824.5|56
1668083700000|2022-11-10 12:35:00|825.8|825.2|826.1|825.5|826.3|825.7|825.4|824.7|58
1668084000000|2022-11-10 12:40:00|826|825.4|827.2|826.2|827.9|827.3|826|825.2|62
1668084300000|2022-11-10 12:45:00|827.3|826.6|825|824.4|827.3|826.7|824.5|823.7|223
1668084600000|2022-11-10 12:50:00|825.1|824.5|825.6|825|825.7|825.1|823.8|823.2|63
1668084900000|2022-11-10 12:55:00|825.8|825.2|826.2|825.6|827|826.4|825.6|825|27
1668085200000|2022-11-10 13:00:00|826.3|825.7|826.9|826.3|827.1|826.4|825.4|824.5|35
1668085500000|2022-11-10 13:05:00|827.1|826.1|826.2|825.6|827.1|826.3|826.1|825.5|7
1668085800000|2022-11-10 13:10:00|826.3|825.7|826.3|825.7|826.8|826.2|825.8|825.2|49
1668086100000|2022-11-10 13:15:00|826.2|825.6|826.3|825.7|826.8|826.2|826.1|825.5|23
1668086400000|2022-11-10 13:20:00|826.5|825.9|825.5|824.9|827|826.2|825.3|824.5|52
1668086700000|2022-11-10 13:25:00|825.4|824.8|825.6|824.6|825.9|825.3|824.8|824|84
1668087000000|2022-11-10 13:30:00|825.9|824.4|831|830.4|831.2|830.6|825.9|824.4|423
1668087300000|2022-11-10 13:35:00|831.1|830.1|833.1|832.5|833.5|832.9|830.7|830|549
1668087600000|2022-11-10 13:40:00|833|832.4|832.2|831.6|833.6|833|830.3|829.6|386
1668090600000|2022-11-10 14:30:00|831.7|831.1|826.2|825.6|831.8|831.2|826.1|825.5|4030
1668090900000|2022-11-10 14:35:00|826.4|825.8|825.2|824.6|828.5|827.9|823.7|823.1|980
1668091200000|2022-11-10 14:40:00|825.4|824.8|824.7|824.1|825.4|824.8|823.2|822.6|1512
1668091500000|2022-11-10 14:45:00|824.9|824.3|826.3|825.7|826.6|826|823.6|823|2830
1668091800000|2022-11-10 14:50:00|826.4|825.8|825.8|825.2|826.8|826.2|824.6|824|420
1668092100000|2022-11-10 14:55:00|825.9|825.3|822.5|821.9|826.2|825.6|820.2|819.6|673
1668092400000|2022-11-10 15:00:00|823|822.4|821.6|821|823.3|822.7|819.7|819.1|699
1668092700000|2022-11-10 15:05:00|821.5|820.9|824.3|823.7|824.4|823.8|820.5|819.9|824
1668093000000|2022-11-10 15:10:00|824.4|823.8|823.8|823.2|826.2|825.6|823.8|823.2|806
1668093300000|2022-11-10 15:15:00|823.7|823.1|826.8|826.2|828.5|827.9|823.1|822.5|1301
1668093600000|2022-11-10 15:20:00|826.6|826|826.8|826.2|827.1|826.5|825.3|824.7|284
1668093900000|2022-11-10 15:25:00|826.7|826.1|824.8|824.2|827.2|826.6|824.3|823.7|301
1668094200000|2022-11-10 15:30:00|825.1|824.5|821.3|820.7|825.3|824.7|821.3|820.7|378
1668094500000|2022-11-10 15:35:00|821.2|820.6|820|819.4|821.6|821|820|819.4|760
1668094800000|2022-11-10 15:40:00|820.2|819.6|821|820.4|821.5|820.9|820.1|819.5|321
1668095100000|2022-11-10 15:45:00|821.2|820.6|820|819.4|821.4|820.8|818.9|818.3|606
1668095400000|2022-11-10 15:50:00|819.9|819.3|814.6|814|820.3|819.7|813.5|812.9|728
1668095700000|2022-11-10 15:55:00|814.5|813.9|816.9|816.3|817|816.4|814.2|813.6|549
1668096000000|2022-11-10 16:00:00|816.7|816.1|816.8|816.2|817.8|817.2|815.5|814.9|629
1668096300000|2022-11-10 16:05:00|817|816.4|817.6|817|819|818.4|816.8|816.2|312
1668096600000|2022-11-10 16:10:00|817.8|817.2|817.6|817|819.1|818.5|817.6|817|293
1668096900000|2022-11-10 16:15:00|817.2|816.6|816.7|816.1|818.2|817.6|816.6|816|628
1668097200000|2022-11-10 16:20:00|816.6|816|817.2|816.6|818.9|818.3|816.5|815.9|308
1668097500000|2022-11-10 16:25:00|817.1|816.5|819|818.4|819.2|818.6|816.3|815.7|339
1668097800000|2022-11-10 16:30:00|818.7|818.1|821.3|820.7|821.6|821|818.2|817.6|356
1668098100000|2022-11-10 16:35:00|821.5|820.9|821.5|820.9|822.6|822|821.4|820.8|383
1668098400000|2022-11-10 16:40:00|821.8|821.2|819.7|819.1|822.3|821.7|819.7|819.1|199
1668098700000|2022-11-10 16:45:00|819.8|819.2|821.3|820.7|821.3|820.7|819.5|818.9|164
1668099000000|2022-11-10 16:50:00|821.5|820.9|822.4|821.8|822.4|821.8|821.1|820.5|237
1668099300000|2022-11-10 16:55:00|822.3|821.7|825.5|824.9|825.9|825.3|821.1|820.5|307
1668099600000|2022-11-10 17:00:00|825.7|825.1|823.1|822.5|825.7|825.1|822.8|822|231
1668099900000|2022-11-10 17:05:00|823|822.4|822.3|821.7|823.1|822.5|821.8|821.2|195
1668100200000|2022-11-10 17:10:00|822.1|821.5|821.9|821.3|823.1|822.5|821.8|821.2|169
1668100500000|2022-11-10 17:15:00|822.1|821.5|822.8|822.2|823|822.4|821.5|820.9|156
1668100800000|2022-11-10 17:20:00|822.7|822.1|821|820.4|822.8|822.2|820.5|819.9|1223
1668101100000|2022-11-10 17:25:00|820.9|820.3|820|819.4|821.4|820.8|819.6|819|206
1668101400000|2022-11-10 17:30:00|820.1|819.5|819.1|818.5|820.2|819.6|818.5|817.9|587
1668101700000|2022-11-10 17:35:00|819.2|818.6|818.7|818.1|819.2|818.6|818|817.4|234
1668102000000|2022-11-10 17:40:00|818.8|818.2|819.1|818.5|819.2|818.6|818.8|818.2|157
1668102300000|2022-11-10 17:45:00|818.8|818.2|818.5|817.9|818.8|818.2|817.5|816.9|227
1668102600000|2022-11-10 17:50:00|818.6|818|819.5|818.9|819.7|819.1|818.6|817.7|330
1668102900000|2022-11-10 17:55:00|819.3|818.7|818.7|818.1|819.7|819.1|818.7|818.1|175
1668103200000|2022-11-10 18:00:00|818.8|818.2|820|819.4|820|819.4|818.6|818|178
1668103500000|2022-11-10 18:05:00|819.8|819.2|820.5|819.9|821|820.4|819.2|818.6|198
1668103800000|2022-11-10 18:10:00|820.6|820|820.7|820.1|821.1|820.5|820.5|819.9|191
1668104100000|2022-11-10 18:15:00|820.8|820.2|821.7|821.1|822.1|821.5|820.8|820.2|1016
1668104400000|2022-11-10 18:20:00|821.6|821|819.8|819.2|821.7|821.1|819.7|819.1|263
1668104700000|2022-11-10 18:25:00|819.7|819.1|820.2|819.6|820.4|819.8|819.3|818.7|472
1668105000000|2022-11-10 18:30:00|820.3|819.7|820.3|819.7|820.3|819.7|819.4|818.8|221
1668105300000|2022-11-10 18:35:00|820.2|819.6|820.4|819.8|820.4|819.8|818.7|818.1|1948
1668105600000|2022-11-10 18:40:00|820.8|820.2|821.8|821.2|821.8|821.2|820.7|820.1|197
1668105900000|2022-11-10 18:45:00|821.9|821.3|822.3|821.7|822.4|821.8|821.7|821.1|1188
1668106200000|2022-11-10 18:50:00|822.1|821.5|823.4|822.8|823.6|823|822.1|821.5|178
1668106500000|2022-11-10 18:55:00|823|822.4|821.4|820.8|823|822.4|820.7|820.1|556
1668106800000|2022-11-10 19:00:00|821.5|820.9|822.3|821.7|822.5|821.9|821.4|820.8|907
1668107100000|2022-11-10 19:05:00|822.2|821.6|822.5|821.9|823.2|822.6|821.8|821.2|1137
1668107400000|2022-11-10 19:10:00|822.6|822|821.6|821|823.3|822.7|821.5|820.9|3270
1668107700000|2022-11-10 19:15:00|821.8|821.2|820.8|820.2|821.8|821.2|820.6|820|1340
1668128400000|2022-11-11 01:00:00|822.5|821.5|821.9|821.3|822.6|821.6|820.1|819.4|164
1668128700000|2022-11-11 01:05:00|822.1|821.1|824.4|823.8|824.8|824.2|821.8|821|69
1668129000000|2022-11-11 01:10:00|824.6|823.6|824.3|823.7|825.5|824.8|823.7|823|26
1668129300000|2022-11-11 01:15:00|824.4|823.8|824.7|824.1|825|824.3|823.8|823.2|30
1668129600000|2022-11-11 01:20:00|824.9|823.9|825.2|824.6|825.4|824.8|824.7|823.9|22
1668129900000|2022-11-11 01:25:00|824.9|824.3|824.1|823.5|825.1|824.3|824|823.1|37
1668130200000|2022-11-11 01:30:00|824.2|823.6|823.1|822.1|824.4|823.6|822.9|822.1|13
1668130500000|2022-11-11 01:35:00|822.9|822.3|823.2|822.6|823.4|822.6|822.8|821.9|78
1668130800000|2022-11-11 01:40:00|823.4|822.4|823.9|823.3|824.5|823.8|823.2|822.4|5
1668131100000|2022-11-11 01:45:00|823.7|823.1|824.2|823.6|824.3|823.7|823.2|822.6|21
1668131400000|2022-11-11 01:50:00|824.4|823.4|824.4|823.4|824.4|823.6|823.9|823.3|3
1668131700000|2022-11-11 01:55:00|824.2|823.6|824.4|823.4|824.4|823.8|824.1|823.3|6
1668132000000|2022-11-11 02:00:00|824.3|823.7|823.9|823.3|824.5|823.8|823.9|823.1|104
1668132300000|2022-11-11 02:05:00|824.1|823.1|823.9|823.3|824.4|823.8|823.9|823.1|93
1668132600000|2022-11-11 02:10:00|824.1|823.1|824.4|823.4|824.4|823.6|823.9|823.1|7
1668132900000|2022-11-11 02:15:00|824.2|823.6|824.9|823.9|824.9|824.3|824.2|823.5|15
1668133200000|2022-11-11 02:20:00|824.8|824.2|825.2|824.6|825.4|824.6|824.8|824|6
1668133500000|2022-11-11 02:25:00|825.1|824.5|824.9|824.3|825.2|824.5|824.8|824.1|4
1668133800000|2022-11-11 02:30:00|825|824.4|825.3|824.7|825.7|825.1|824.9|824.3|12
1668134100000|2022-11-11 02:35:00|826.3|825.3|826.8|826.2|827.1|826.4|826.1|825.3|41
1668134400000|2022-11-11 02:40:00|826.9|826.3|826.8|826.2|827|826.4|826.7|826|11
1668134700000|2022-11-11 02:45:00|826.9|826.3|827.7|827.1|827.7|827.1|826.7|825.8|19
1668135000000|2022-11-11 02:50:00|827.8|827.2|826.7|826.1|827.9|827.3|826.7|826|25
1668135300000|2022-11-11 02:55:00|826.8|826.2|829.1|828.1|829.2|828.6|826.8|826.2|19
1668135600000|2022-11-11 03:00:00|828.8|828.2|828.8|828.2|829|828.4|828.6|827.9|12
1668135900000|2022-11-11 03:05:00|828.7|828.1|828|827.4|829|828.2|828|827.4|23
1668136200000|2022-11-11 03:10:00|828.1|827.5|827.3|826.7|828.1|827.5|826.9|826.3|13
1668136500000|2022-11-11 03:15:00|827.2|826.6|826.5|825.9|827.2|826.6|826.3|825.5|10
1668136800000|2022-11-11 03:20:00|826.6|826|826.3|825.7|826.7|826|826.1|825.3|7
1668137100000|2022-11-11 03:25:00|826.2|825.6|825.7|825.1|826.2|825.6|825.7|825.1|7
1668137400000|2022-11-11 03:30:00|825.8|825.2|825.2|824.6|825.9|825.3|825.2|824.6|11
1668137700000|2022-11-11 03:35:00|825|824.4|825.1|824.5|825.6|824.9|825|824.4|11
1668138000000|2022-11-11 03:40:00|825.2|824.6|824.6|824|825.7|824.9|824.5|823.9|21
1668138300000|2022-11-11 03:45:00|825|824.4|825|824.4|825.1|824.5|825|824.4|5
1668138600000|2022-11-11 03:50:00|825.1|824.5|826.4|825.8|826.5|825.9|825.1|824.5|10
1668138900000|2022-11-11 03:55:00|826.2|825.6|826.7|826.1|826.7|826.1|826.2|825.4|7
1668139200000|2022-11-11 04:00:00|826.4|825.8|826|825.4|826.5|825.8|825.9|825.3|6
1668139500000|2022-11-11 04:05:00|825.9|825.3|825.5|824.9|825.9|825.3|825.4|824.8|7
1668139800000|2022-11-11 04:10:00|825.7|825.1|825.5|824.9|825.9|825.3|825.2|824.6|12
1668140100000|2022-11-11 04:15:00|825.6|825|825.6|825|825.6|825|825.6|825|3
1668140400000|2022-11-11 04:20:00|825.5|824.9|825.5|824.9|825.5|824.9|825.4|824.8|2
1668140700000|2022-11-11 04:25:00|825.7|825.1|825.6|825|825.8|825.1|825.5|824.8|8
1668141000000|2022-11-11 04:30:00|825.5|824.9|825.2|824.6|825.8|824.9|825.2|824.6|11
1668141300000|2022-11-11 04:35:00|825.4|824.8|825.5|824.9|825.8|824.9|825.2|824.6|2
1668141600000|2022-11-11 04:40:00|825.4|824.8|825.8|825.2|825.8|825.2|825.3|824.7|9
1668141900000|2022-11-11 04:45:00|825.7|824.7|825.5|824.9|825.7|824.9|825.3|824.7|3
1668142200000|2022-11-11 04:50:00|825.8|825.2|826|825.4|826.2|825.4|825.8|825.2|5
1668142500000|2022-11-11 04:55:00|826.5|825.9|826.5|825.9|826.8|826.2|826.4|825.8|47
1668142800000|2022-11-11 05:00:00|||||||||6
1668143100000|2022-11-11 05:05:00|826.7|826.1|826.6|826|826.9|826.3|826.5|825.9|14
1668143400000|2022-11-11 05:10:00|826.7|826.1|826.7|826.1|826.8|826.2|826.7|826.1|4
1668143700000|2022-11-11 05:15:00|826.8|826.2|826.5|825.9|826.9|826.3|826.5|825.9|8
1668144000000|2022-11-11 05:20:00|826.6|826|826.5|825.9|826.6|826|826.5|825.9|2
1668144300000|2022-11-11 05:25:00|826.6|826|827.9|827.3|827.9|827.3|826.5|825.9|19
1668144600000|2022-11-11 05:30:00|828|827.4|829.3|828.3|829.3|828.7|828|827.4|19
1668144900000|2022-11-11 05:35:00|829|828.4|828.6|828|829.3|828.7|828.5|827.7|31
1668145200000|2022-11-11 05:40:00|828.7|828.1|829|828.4|829.3|828.4|828.3|827.7|10
1668145500000|2022-11-11 05:45:00|829.1|828.1|829.3|828.7|829.4|828.8|829|828|6
1668145800000|2022-11-11 05:50:00|829.2|828.6|830.5|829.5|830.5|829.8|828.9|828.3|70
1668146100000|2022-11-11 05:55:00|830.3|829.7|830.5|829.9|830.8|830.2|830.1|829.4|18
1668146400000|2022-11-11 06:00:00|830.7|829.7|831.6|831|832.2|831.6|830.6|829.7|76
1668146700000|2022-11-11 06:05:00|831.7|831.1|832|831.4|832.3|831.7|831.6|831|28
1668147000000|2022-11-11 06:10:00|832.2|831.2|831.1|830.5|832.2|831.4|830.4|829.8|55
1668147300000|2022-11-11 06:15:00|831.4|830.4|832|831.4|832.4|831.8|830.8|830.2|31
1668147600000|2022-11-11 06:20:00|831.8|831.2|832.3|831.7|832.8|832.2|831.8|831.2|27
1668147900000|2022-11-11 06:25:00|832|831.4|830.8|830.2|832|831.4|830.5|829.7|16
1668148200000|2022-11-11 06:30:00|831|830.4|830.8|830.2|831.4|830.6|830.6|829.8|9
1668148500000|2022-11-11 06:35:00|830.7|830.1|830.3|829.3|830.7|830.1|829.9|829.1|6
1668148800000|2022-11-11 06:40:00|830.2|829.2|830.5|829.9|830.8|830.2|829.8|829.2|11
1668149100000|2022-11-11 06:45:00|831|830|830.9|830.3|831.2|830.5|830.5|829.8|13
1668149400000|2022-11-11 06:50:00|830.8|830.2|830.1|829.5|830.8|830.2|830|829.3|10
1668149700000|2022-11-11 06:55:00|829.9|829.3|831.1|830.5|831.1|830.5|829.6|829|29
1668150000000|2022-11-11 07:00:00|831.2|830.6|830.3|829.7|831.2|830.6|829.9|829.2|22
1668150300000|2022-11-11 07:05:00|830.4|829.8|830.5|829.9|830.7|830.1|830.2|829.5|2
1668150600000|2022-11-11 07:10:00|830.3|829.7|830.5|829.9|830.5|829.9|830|829.4|8
1668150900000|2022-11-11 07:15:00|830.2|829.6|831.1|830.5|831.4|830.6|830.2|829.4|10
1668151200000|2022-11-11 07:20:00|831.3|830.7|831.2|830.6|831.5|830.7|831.1|830.4|6
1668151500000|2022-11-11 07:25:00|831.1|830.5|831.5|830.9|831.8|831.2|831|830.4|16
1668151800000|2022-11-11 07:30:00|831.4|830.8|831.3|830.7|831.8|831.2|831.1|830.5|9
1668152100000|2022-11-11 07:35:00|831.4|830.8|830.6|830|831.4|830.8|830.3|829.5|15
1668152400000|2022-11-11 07:40:00|830.8|830.2|831.1|830.5|831.2|830.6|830.5|829.7|11
1668152700000|2022-11-11 07:45:00|831|830.4|831|830.4|831.5|830.9|830.8|830.1|7
1668153000000|2022-11-11 07:50:00|831.3|830.7|830.7|830.1|831.6|830.8|830.6|829.7|5
1668153300000|2022-11-11 07:55:00|830.5|829.9|830.8|830.2|831|830.4|830.3|829.6|18
1668153600000|2022-11-11 08:00:00|830.6|830|828.9|828.3|830.6|830|828.8|828.2|58
1668153900000|2022-11-11 08:05:00|828.8|828.2|828.5|827.9|829|828.4|828.4|827.7|44
1668154200000|2022-11-11 08:10:00|828.4|827.8|828.7|828.1|828.8|828.1|827.5|826.9|32
1668154500000|2022-11-11 08:15:00|828.5|827.9|829.3|828.3|829.3|828.6|828.4|827.7|51
1668154800000|2022-11-11 08:20:00|828.9|827.8|829.3|828.7|829.3|828.7|828.5|827.7|26
1668155100000|2022-11-11 08:25:00|829.4|828.8|830.2|829.2|830.3|829.3|828.9|828.3|20
1668155400000|2022-11-11 08:30:00|830.3|829.3|829.9|829.3|830.3|829.6|829.5|828.9|12
1668155700000|2022-11-11 08:35:00|830.2|829.6|827.5|826.9|830.2|829.6|827.5|826.9|30
1668156000000|2022-11-11 08:40:00|827.4|826.8|827.8|827.2|827.8|827.2|827.2|826.4|8
1668156300000|2022-11-11 08:45:00|827.9|827.3|827.5|826.9|829|828.3|827.4|826.8|71
1668156600000|2022-11-11 08:50:00|827.7|827.1|826.9|826.3|827.8|827.2|826.9|826.1|23
1668156900000|2022-11-11 08:55:00|827|826.4|828.2|827.6|828.4|827.6|826.6|826|59
1668157200000|2022-11-11 09:00:00|828.1|827.5|827.2|826.6|828.1|827.5|826.8|826|119
1668157500000|2022-11-11 09:05:00|827.4|826.8|828.2|827.6|828.2|827.6|826.8|826.2|23
1668157800000|2022-11-11 09:10:00|827.8|827.2|826.8|826.2|827.9|827.2|826.8|826.2|14
1668158100000|2022-11-11 09:15:00|826.6|826|828.3|827.3|828.4|827.6|825.8|825.1|188
1668158400000|2022-11-11 09:20:00|828.1|827.5|827.2|826.2|828.4|827.7|827.1|826.2|21
1668158700000|2022-11-11 09:25:00|827.3|826.3|826.3|825.7|827.4|826.6|825.9|825.3|26
1668159000000|2022-11-11 09:30:00|826.2|825.6|826.1|825.5|826.6|826|825.8|825.2|201
1668159300000|2022-11-11 09:35:00|826.2|825.6|826.8|825.8|826.9|826.2|826|825.4|36
1668159600000|2022-11-11 09:40:00|826.7|826.2|826.8|826.2|827.1|826.5|826.4|825.8|17
1668159900000|2022-11-11 09:45:00|826.9|826.3|827.9|827.3|828.1|827.4|825.7|825.1|152
1668160200000|2022-11-11 09:50:00|828.1|827.1|828.2|827.6|828.4|827.7|827.7|827|101
1668160500000|2022-11-11 09:55:00|828.3|827.7|828.9|828.3|829.1|828.5|827.9|827.3|151
1668160800000|2022-11-11 10:00:00|828.8|828.2|827|826.4|829.2|828.6|826.8|826.2|91
1668161100000|2022-11-11 10:05:00|827.2|826.2|827.5|826.9|827.7|827|826.7|826.1|94
1668161400000|2022-11-11 10:10:00|827.4|826.8|827.9|827.3|828.4|827.6|827.4|826.8|21
1668161700000|2022-11-11 10:15:00|827.8|827.2|830.2|829.2|830.2|829.3|827.7|827.1|72
1668162000000|2022-11-11 10:20:00|829.9|829.3|828.8|828.2|829.9|829.3|828.2|827.4|29
1668162300000|2022-11-11 10:25:00|829|828.4|828.6|828|829|828.4|828.5|827.8|77
1668162600000|2022-11-11 10:30:00|828.7|828.1|829.3|828.7|829.7|828.9|828.7|827.9|6
1668162900000|2022-11-11 10:35:00|829.4|828.8|829.1|828.5|829.7|829.1|829|828.3|6
1668163200000|2022-11-11 10:40:00|829.2|828.6|829.1|828.5|830|829.4|829.1|828.4|54
1668163500000|2022-11-11 10:45:00|829.3|828.7|827.8|827.2|829.4|828.8|827.4|826.8|6
1668163800000|2022-11-11 10:50:00|827.9|827.3|828.2|827.6|828.9|828.1|827.3|826.7|29
1668164100000|2022-11-11 10:55:00|828.3|827.7|827.9|827.3|828.9|828.1|827.9|827.3|10
1668164400000|2022-11-11 11:00:00|828.2|827.6|828.3|827.7|828.8|828.1|827.8|827.1|6
1668164700000|2022-11-11 11:05:00|828.2|827.6|829.4|828.8|829.7|829.1|828.2|827.6|13
1668165000000|2022-11-11 11:10:00|829.2|828.6|830.1|829.5|830.3|829.7|829.2|828.6|5
1668165300000|2022-11-11 11:15:00|830.3|829.3|830.7|830.1|830.8|830.2|830.1|829.3|116
1668165600000|2022-11-11 11:20:00|830.6|830|830.2|829.6|830.9|830.3|830.2|829.6|39
1668165900000|2022-11-11 11:25:00|830|829.4|830.2|829.6|830.6|830|829.8|829.2|12
1668166200000|2022-11-11 11:30:00|830.5|829.9|830.3|829.7|830.6|830|830.1|829.4|48
1668166500000|2022-11-11 11:35:00|830.4|829.4|829.3|828.7|830.4|829.6|829.3|828.6|15
1668166800000|2022-11-11 11:40:00|829.2|828.6|829.5|828.9|830.1|829.5|829.1|828.5|25
1668167100000|2022-11-11 11:45:00|829.4|828.8|830.3|829.7|830.7|830.1|829.1|828.5|98
1668167400000|2022-11-11 11:50:00|830.5|829.9|830|829.4|830.8|830.2|830|829.3|37
1668167700000|2022-11-11 11:55:00|830.2|829.6|828.6|828|830.5|829.9|828.3|827.7|17
1668168000000|2022-11-11 12:00:00|828.7|828.1|828.6|828|829.1|828.5|828.6|827.7|9
1668168300000|2022-11-11 12:05:00|828.8|827.8|829.1|828.5|829.3|828.7|828.1|827.4|68
1668168600000|2022-11-11 12:10:00|829.2|828.6|829.1|828.5|829.2|828.6|828.2|827.6|25
1668168900000|2022-11-11 12:15:00|829|828.4|828|827.4|829|828.4|827.7|827.1|61
1668169200000|2022-11-11 12:20:00|827.9|827.3|825.8|825.2|828|827.4|825.7|825|145
1668169500000|2022-11-11 12:25:00|825.6|825|826.7|826.1|827.1|826.1|825.6|824.9|9
1668169800000|2022-11-11 12:30:00|827|826|826.5|825.9|827.1|826.5|826.1|825.5|16
1668170100000|2022-11-11 12:35:00|826.6|826|826.1|825.5|826.7|826.1|825.8|825.2|22
1668170400000|2022-11-11 12:40:00|826.6|825.6|827.1|826.5|827.3|826.7|826.3|825.6|21
1668170700000|2022-11-11 12:45:00|827|826.4|826.6|826|827|826.4|826.6|826|6
1668171000000|2022-11-11 12:50:00|826.7|826.1|826.6|826|826.7|826.1|826|825.4|23
1668171300000|2022-11-11 12:55:00|826.5|825.9|826.9|826.3|827|826.4|826.5|825.9|48
1668171600000|2022-11-11 13:00:00|827.2|826.6|826.1|825.5|827.2|826.6|826.1|825.4|34
1668171900000|2022-11-11 13:05:00|826.2|825.6|826.8|826.2|827.1|826.5|826.1|825.5|30
1668172200000|2022-11-11 13:10:00|827|826.4|825.2|824.6|827.2|826.6|825.1|824.5|55
1668172500000|2022-11-11 13:15:00|825.1|824.5|825.3|824.7|825.6|825|824.3|823.7|38
1668172800000|2022-11-11 13:20:00|825.5|824.5|826.8|826.2|826.8|826.2|824.7|824.1|22
1668173100000|2022-11-11 13:25:00|826.9|826.3|825.2|824.6|827.3|826.6|824.6|824|65
1668173400000|2022-11-11 13:30:00|825.5|824.9|826.2|825.6|827.2|826.5|825.2|824.4|69
1668173700000|2022-11-11 13:35:00|826.1|825.5|825.3|824.7|826.5|825.7|825.2|824.6|36
1668174000000|2022-11-11 13:40:00|825.4|824.8|826.1|824.6|826.4|825.7|824.1|823.5|48
1668177000000|2022-11-11 14:30:00|823.8|823.2|820.4|819.8|824.4|823.8|820.1|819.5|1975
1668177300000|2022-11-11 14:35:00|820.5|819.9|820.6|820|821.9|821.3|818.6|818|403
1668177600000|2022-11-11 14:40:00|820.8|820.2|819.2|818.6|821.4|820.8|817.8|817.2|440
1668177900000|2022-11-11 14:45:00|819.3|818.7|821|820.4|822.5|821.9|819.1|818.5|2348
1668178200000|2022-11-11 14:50:00|821.3|820.7|820.2|819.6|822.1|821.5|820|819.4|1367
1668178500000|2022-11-11 14:55:00|820.3|819.7|822.6|822|824.1|823.5|820.2|819.6|1035
1668178800000|2022-11-11 15:00:00|822.5|821.9|822.4|821.8|823.7|823.1|822.3|821.7|396
1668179100000|2022-11-11 15:05:00|822.5|821.9|824.8|824.2|825.8|825.2|822|821.4|988
1668179400000|2022-11-11 15:10:00|824.9|824.3|825.8|825.2|826.3|825.7|824.1|823.5|378
1668179700000|2022-11-11 15:15:00|826|825.4|826.6|826|828.1|827.5|826|825.4|446
1668180000000|2022-11-11 15:20:00|826.9|826.3|827.1|826.5|828|827.4|826.6|826|723
1668180300000|2022-11-11 15:25:00|827.2|826.6|828.3|827.7|829.6|829|827|826.4|478
1668180600000|2022-11-11 15:30:00|828.4|827.8|829.7|829.1|829.9|829.3|827.8|827.2|583
1668180900000|2022-11-11 15:35:00|829.6|829|835.4|834.8|835.4|834.8|829.6|829|1280
1668181200000|2022-11-11 15:40:00|835.7|835.1|835|834.4|836.5|835.9|834.1|833.5|1472
1668181500000|2022-11-11 15:45:00|835.1|834.5|833.4|832.8|835.8|835.2|833.1|832.5|502
1668181800000|2022-11-11 15:50:00|833.5|832.9|832.8|832.2|834.2|833.6|831.9|831.3|636
1668182100000|2022-11-11 15:55:00|833|832.4|832.3|831.7|833.9|833.3|831.9|831.3|598
1668182400000|2022-11-11 16:00:00|832.5|831.9|831.1|830.5|834.7|834.1|830.9|830.3|665
1668182700000|2022-11-11 16:05:00|831.3|830.7|829.9|829.3|831.4|830.8|829.9|829.3|304
1668183000000|2022-11-11 16:10:00|829.8|829.2|829.4|828.8|830.5|829.9|828.9|828.3|830
1668183300000|2022-11-11 16:15:00|829.1|828.5|829.9|829.3|830.7|830.1|828.8|828.2|337
1668183600000|2022-11-11 16:20:00|829.8|829.2|829.4|828.8|831.1|830.5|829.1|828.5|205
1668183900000|2022-11-11 16:25:00|829.1|828.5|830.1|829.5|830.6|830|829.1|828.5|212
1668184200000|2022-11-11 16:30:00|830.3|829.7|828.6|828|830.3|829.7|827|826.4|1012
1668184500000|2022-11-11 16:35:00|828.7|828.1|828.3|827.7|829.3|828.7|827.7|827.1|263
1668184800000|2022-11-11 16:40:00|828.2|827.6|828.4|827.8|828.9|828.3|827.9|827.3|209
1668185100000|2022-11-11 16:45:00|828.5|827.9|827.9|827.3|829.2|828.6|827.8|827.2|239
1668185400000|2022-11-11 16:50:00|828.2|827.6|826.1|825.5|828.6|828|825.5|824.9|528
1668185700000|2022-11-11 16:55:00|826.3|825.7|826.2|825.6|827.6|827|825.3|824.7|652
1668186000000|2022-11-11 17:00:00|826|825.4|824.7|824.1|826.3|825.7|824|823.4|628
1668186300000|2022-11-11 17:05:00|824.6|824|825.8|825.2|826.1|825.5|824.2|823.6|295
1668186600000|2022-11-11 17:10:00|825.7|825.1|827.3|826.7|827.3|826.7|825.5|824.9|408
1668186900000|2022-11-11 17:15:00|827.2|826.6|827.4|826.8|828.4|827.8|826.7|826.1|255
1668187200000|2022-11-11 17:20:00|827.2|826.6|827.9|827.3|828.1|827.5|826.7|826.1|219
1668187500000|2022-11-11 17:25:00|828.1|827.5|828.6|828|829.4|828.8|827.9|827.3|290
1668187800000|2022-11-11 17:30:00|828.5|827.9|827.9|827.3|828.8|828.2|827.8|827.2|193
1668188100000|2022-11-11 17:35:00|827.7|827.1|827.7|827.1|828.7|828.1|827.5|826.9|185
1668188400000|2022-11-11 17:40:00|827.6|827|828.7|828.1|828.7|828.1|827.6|827|243
1668188700000|2022-11-11 17:45:00|828.4|827.8|828.1|827.5|828.6|828|827.3|826.7|394
1668189000000|2022-11-11 17:50:00|827.8|827.2|827.9|827.3|828.5|827.9|827.3|826.7|230
1668189300000|2022-11-11 17:55:00|827.8|827.2|827.7|827.1|828.4|827.8|827.7|827.1|158
1668189600000|2022-11-11 18:00:00|827.8|827.2|829|828.4|829.2|828.6|827.8|827.2|207
1668189900000|2022-11-11 18:05:00|829.1|828.5|829.5|828.9|829.6|829|828.8|828.2|168
1668190200000|2022-11-11 18:10:00|829.7|829.1|831.5|830.9|831.9|831.3|829.6|829|415
1668190500000|2022-11-11 18:15:00|831.6|831|832.5|831.9|833|832.4|831.4|830.8|954
1668190800000|2022-11-11 18:20:00|832.2|831.6|831.5|830.9|832.4|831.8|831.1|830.5|216
1668191100000|2022-11-11 18:25:00|831.6|831|832.2|831.6|832.4|831.8|831.3|830.7|216
1668191400000|2022-11-11 18:30:00|832.3|831.7|833.4|832.8|833.5|832.9|832|831.4|272
1668191700000|2022-11-11 18:35:00|833.3|832.7|833|832.4|833.8|833.2|833|832.4|465
1668192000000|2022-11-11 18:40:00|833.2|832.6|833.4|832.8|833.6|833|832.7|832.1|145
1668192300000|2022-11-11 18:45:00|833.5|832.9|833.3|832.7|833.9|833.3|833.2|832.6|231
1668192600000|2022-11-11 18:50:00|833|832.4|832|831.4|833.1|832.5|831.7|831.1|910
1668192900000|2022-11-11 18:55:00|831.9|831.3|830.9|830.3|832.5|831.9|830.4|829.8|1127
1668193200000|2022-11-11 19:00:00|831|830.4|832.3|831.7|832.6|832|830.9|830.3|806
1668193500000|2022-11-11 19:05:00|832.2|831.6|832.4|831.8|833.2|832.6|831.7|831.1|753
1668193800000|2022-11-11 19:10:00|832.5|831.9|831.7|831.1|834|833.4|831.6|831|2760
1668194100000|2022-11-11 19:15:00|831.6|831|831.9|830.9|832.6|832|831.2|830.6|1604
1668387600000|2022-11-14 01:00:00|832.7|832.1|832.5|831.9|836.3|835.3|830.8|830.2|239
1668387900000|2022-11-14 01:05:00|832.3|831.7|834.5|833.9|835.2|834.4|831.8|831.1|687
1668388200000|2022-11-14 01:10:00|834.4|833.8|834|833.4|834.6|833.8|833.8|833.1|411
1668388500000|2022-11-14 01:15:00|833.9|833.3|835.9|834.9|836.8|836.2|833.9|833.3|62
1668388800000|2022-11-14 01:20:00|835.7|835.1|834.3|833.3|836|835.2|834.3|833.3|20
1668389100000|2022-11-14 01:25:00|834|833.4|834.8|833.8|835|834.2|834|833.2|5
1668389400000|2022-11-14 01:30:00|834.5|833.9|834.3|833.3|834.5|833.9|833.8|833.1|8
1668389700000|2022-11-14 01:35:00|834|833.4|833.1|832.5|834|833.4|832.7|832|55
1668390000000|2022-11-14 01:40:00|833.2|832.6|832.3|831.7|833.3|832.7|832.3|831.5|23
1668390300000|2022-11-14 01:45:00|832.2|831.6|832|831.4|832.4|831.6|831.5|830.7|14
1668390600000|2022-11-14 01:50:00|832.1|831.5|831.9|831.3|832.4|831.7|831.8|830.9|5
1668390900000|2022-11-14 01:55:00|832.1|831.1|831.9|830.9|832.4|831.5|831.4|830.8|19
1668391200000|2022-11-14 02:00:00|831.8|830.8|832|831.4|832.1|831.4|831.5|830.8|6
1668391500000|2022-11-14 02:05:00|831.8|831.2|831.3|830.7|832.1|831.5|831.3|830.7|9
1668391800000|2022-11-14 02:10:00|831.2|830.6|830.8|830.2|832|831.2|830.8|830|14
1668392100000|2022-11-14 02:15:00|831|830|830.3|829.3|831|830.2|829.9|829.2|28
1668392400000|2022-11-14 02:20:00|830|829.4|829.3|828.7|830|829.4|829.3|828.5|5
1668392700000|2022-11-14 02:25:00|829.2|828.6|829|828.4|829.6|828.8|829|828.4|12
1668393000000|2022-11-14 02:30:00|828.9|828.3|829.5|828.9|829.9|829.2|828.9|828.1|17
1668393300000|2022-11-14 02:35:00|829.6|828.6|829.3|828.3|829.6|828.7|828.3|827.7|20
1668393600000|2022-11-14 02:40:00|829|828.4|828.8|828.2|829.1|828.4|828.5|827.8|8
1668393900000|2022-11-14 02:45:00|829|828|829|828|829.3|828.4|828.5|827.7|1
1668394200000|2022-11-14 02:50:00|828.8|828.2|829|828.4|829.1|828.4|828.5|827.6|4
1668394500000|2022-11-14 02:55:00|828.8|828.2|828.5|827.9|828.8|828.2|828.5|827.8|12
1668394800000|2022-11-14 03:00:00|828.8|827.8|828.6|828|828.8|828.2|828.5|827.8|7
1668395100000|2022-11-14 03:05:00|828.4|827.8|828.9|827.9|828.9|828.1|828.3|827.7|6
1668395400000|2022-11-14 03:10:00|828.7|828.1|828.7|827.7|829|828.3|828.3|827.7|14
1668395700000|2022-11-14 03:15:00|828.8|827.8|829|828|829|828.2|828.6|827.8|5
1668396000000|2022-11-14 03:20:00|828.8|828.2|828.8|827.8|828.9|828.2|828.4|827.8|7
1668396300000|2022-11-14 03:25:00|829|828.2|828.8|827.8|829|828.2|828.7|827.8|1
1668396600000|2022-11-14 03:30:00|828.7|827.7|828.8|827.8|828.8|828.1|828.3|827.7|7
1668396900000|2022-11-14 03:35:00|828.6|828|828.8|827.8|828.8|828.1|828.3|827.7|0
1668397200000|2022-11-14 03:40:00|828.6|828|828.8|827.8|828.9|828|828.6|827.8|3
1668397500000|2022-11-14 03:45:00|828.6|828|828.6|828|828.8|828|828.6|827.8|3
1668397800000|2022-11-14 03:50:00|828.4|827.8|828.5|827.5|828.5|827.8|828.4|827.5|5
1668398100000|2022-11-14 03:55:00|828.3|827.7|828.5|827.5|828.5|827.7|828.3|827.5|0
1668398400000|2022-11-14 04:00:00|828.3|827.7|828.3|827.7|828.3|827.7|828.1|827.5|8
1668398700000|2022-11-14 04:05:00|828.2|827.6|828.3|827.7|828.3|827.7|828.2|827.6|0
1668399000000|2022-11-14 04:10:00|828.5|827.5|827.8|827.2|828.5|827.8|827.8|827.2|25
1668399300000|2022-11-14 04:15:00|828.1|827.5|828.2|827.6|828.2|827.6|827.6|827|5
1668399600000|2022-11-14 04:20:00|828.1|827.5|828.2|827.6|828.2|827.6|828.1|827.5|1
1668399900000|2022-11-14 04:25:00|828.1|827.5|828.5|827.5|828.5|827.7|828|827.4|5
1668400200000|2022-11-14 04:30:00|828.3|827.7|828.3|827.7|828.5|827.7|827.9|827.3|3
1668400500000|2022-11-14 04:35:00|828.5|827.5|828.8|827.8|829.1|828.2|828.3|827.5|6
1668400800000|2022-11-14 04:40:00|828.5|827.5|828.5|827.5|828.6|827.8|828.3|827.5|1
1668401100000|2022-11-14 04:45:00|828.3|827.7|828.3|827.7|828.5|827.8|828.1|827.5|1
1668401400000|2022-11-14 04:50:00|828.8|827.8|828.6|828|828.8|828|828.6|827.8|2
1668401700000|2022-11-14 04:55:00|828.4|827.8|828.3|827.7|828.4|827.8|828.3|827.7|1
1668402000000|2022-11-14 05:00:00|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|5
1668402300000|2022-11-14 05:05:00|827.9|827.3|827.9|827.3|828.2|827.6|827.8|827.2|13
1668402600000|2022-11-14 05:10:00|827.8|827.2|827.8|827.2|827.8|827.2|827.8|827.2|1
1668402900000|2022-11-14 05:15:00|827.9|827.3|828.4|827.4|828.4|827.4|827.8|827|4
1668403200000|2022-11-14 05:20:00|828.1|827.5|828|827|828.1|827.5|827.8|827|1
1668403800000|2022-11-14 05:30:00|827.9|827.3|828.5|827.5|828.5|827.8|827.9|827.3|2
1668404100000|2022-11-14 05:35:00|828.3|827.7|828.3|827.3|828.5|827.7|827.8|827.2|17
1668404400000|2022-11-14 05:40:00|828.1|827.5|828.1|827.5|828.3|827.7|828.1|827.3|4
1668404700000|2022-11-14 05:45:00|828.2|827.6|828.3|827.7|828.5|827.8|828.1|827.3|5
1668405000000|2022-11-14 05:50:00|828.5|827.5|828.4|827.4|828.5|827.7|828.1|827.3|0
1668405300000|2022-11-14 05:55:00|828.1|827.5|828.3|827.7|828.5|827.7|828.1|827.3|0
1668405600000|2022-11-14 06:00:00|828.5|827.5|828.3|827.7|828.8|828|828.1|827.3|7
1668405900000|2022-11-14 06:05:00|828.1|827.5|828.2|827.6|828.5|827.7|827.7|826.9|46
1668406200000|2022-11-14 06:10:00|828.3|827.7|828.2|827.6|828.5|827.9|828.1|827.5|19
1668406500000|2022-11-14 06:15:00|828.1|827.5|828.1|827.5|828.2|827.6|827.7|827.1|10
1668406800000|2022-11-14 06:20:00|827.8|827.2|827.7|826.7|827.8|827.2|827.2|826.6|4
1668407100000|2022-11-14 06:25:00|827.3|826.8|827.5|826.9|827.5|826.9|827.3|826.8|0
1668407400000|2022-11-14 06:30:00|827.4|826.8|827.1|826.5|827.4|826.8|826.7|826.1|4
1668407700000|2022-11-14 06:35:00|827.2|826.2|827.2|826.6|827.3|826.7|827|826.2|21
1668408000000|2022-11-14 06:40:00|827.1|826.5|827.2|826.2|827.2|826.5|825.8|825.2|41
1668408300000|2022-11-14 06:45:00|826.9|826.3|826.6|826|826.9|826.3|826.5|825.8|3
1668408600000|2022-11-14 06:50:00|826.8|825.8|826.8|826.2|827.2|826.3|826.8|825.8|0
1668408900000|2022-11-14 06:55:00|827.1|826.1|826.5|825.9|827.2|826.2|826.2|825.6|20
1668409200000|2022-11-14 07:00:00|826.1|825.5|825.9|825.3|826.3|825.6|825.7|825.1|10
1668409500000|2022-11-14 07:05:00|826.2|825.2|826.5|825.9|826.6|826|825.9|825.2|3
1668409800000|2022-11-14 07:10:00|826.4|825.8|826.4|825.8|826.6|826|826.3|825.7|0
1668410100000|2022-11-14 07:15:00|826.6|826|826.9|825.9|827.3|826.5|826.4|825.8|4
1668410400000|2022-11-14 07:20:00|826.8|825.8|826.9|826.3|827.3|826.5|826.5|825.8|0
1668410700000|2022-11-14 07:25:00|826.8|826.2|826.5|825.9|827.1|826.2|826.2|825.6|10
1668411000000|2022-11-14 07:30:00|826.3|825.7|826.1|825.1|826.6|825.7|825.6|825|6
1668411300000|2022-11-14 07:35:00|825.8|825.2|825.8|825.2|826|825.4|825.7|825.1|7
1668411600000|2022-11-14 07:40:00|825.7|825.1|825.4|824.8|825.8|825.2|824.6|824|30
1668411900000|2022-11-14 07:45:00|825.3|824.7|826.5|825.9|826.5|825.9|824.6|824|9
1668412200000|2022-11-14 07:50:00|826.3|825.7|826.8|826.2|826.9|826.3|826.3|825.7|13
1668412500000|2022-11-14 07:55:00|826.9|826.3|828.1|827.5|828.1|827.5|826.7|826.1|7
1668412800000|2022-11-14 08:00:00|828.2|827.6|830.2|829.6|830.5|829.9|828.2|827.6|54
1668413100000|2022-11-14 08:05:00|830.3|829.7|829.2|828.6|830.3|829.7|829.1|828.3|11
1668413400000|2022-11-14 08:10:00|829.5|828.5|829.2|828.6|829.9|829.3|829.1|828.5|36
1668413700000|2022-11-14 08:15:00|829.1|828.5|828.5|827.9|829.5|828.7|828.5|827.7|8
1668414000000|2022-11-14 08:20:00|828.4|827.8|828.2|827.6|828.9|828.1|828.2|827.4|4
1668414300000|2022-11-14 08:25:00|828.4|827.8|827.6|827|828.7|827.8|827.6|826.9|62
1668414600000|2022-11-14 08:30:00|827.5|826.9|827|826.4|827.9|827.3|827|826.3|5
1668414900000|2022-11-14 08:35:00|827.2|826.6|828.1|827.1|828.2|827.3|827.2|826.5|6
1668415200000|2022-11-14 08:40:00|827.7|827.4|828.5|827.9|828.5|827.9|827.7|827|2
1668415500000|2022-11-14 08:45:00|828.8|827.8|830.1|829.5|830.7|829.9|828.5|827.7|118
1668415800000|2022-11-14 08:50:00|830|829.4|828.7|828.1|830|829.4|828.5|827.9|68
1668416100000|2022-11-14 08:55:00|828.9|828.3|828.6|828|829.3|828.7|828.6|828|33
1668416400000|2022-11-14 09:00:00|828.9|827.9|828.3|827.7|829.6|829|828.3|827.7|158
1668416700000|2022-11-14 09:05:00|828.1|827.5|827.9|827.3|828.3|827.5|827.5|826.9|15
1668417000000|2022-11-14 09:10:00|828|827.4|828.3|827.7|829.2|828.4|827.6|827|11
1668417300000|2022-11-14 09:15:00|828.4|827.8|828.5|827.9|828.5|827.9|828.3|827.7|7
1668417600000|2022-11-14 09:20:00|828.4|827.8|827.1|826.5|828.4|827.8|826.5|825.9|36
1668417900000|2022-11-14 09:25:00|827|826.4|827.9|827.3|828.1|827.4|827|826.4|5
1668418200000|2022-11-14 09:30:00|828|827.4|827.6|826.6|828.3|827.7|827.2|826.6|30
1668418500000|2022-11-14 09:35:00|827.4|826.8|826.6|826|827.6|826.8|826.6|826|7
1668418800000|2022-11-14 09:40:00|826.9|826.3|825.3|824.7|826.9|826.3|825|824.4|143
1668419100000|2022-11-14 09:45:00|825.2|824.6|826.2|825.6|826.5|825.8|824.7|823.9|40
1668419400000|2022-11-14 09:50:00|826.1|825.5|827.4|826.8|827.4|826.8|825.7|825.1|10
1668419700000|2022-11-14 09:55:00|827.3|826.7|827.7|827.1|828.3|827.7|827.3|826.6|39
1668420000000|2022-11-14 10:00:00|827.9|826.9|829.5|828.9|830.2|829.4|827.7|826.9|77
1668420300000|2022-11-14 10:05:00|829.7|828.7|826.8|826.2|829.7|828.8|826|825.4|146
1668420600000|2022-11-14 10:10:00|827.1|826.1|825.8|825.2|827.4|826.7|825.4|824.8|56
1668420900000|2022-11-14 10:15:00|825.9|825.3|828.3|827.7|828.5|827.9|825.8|825.2|68
1668421200000|2022-11-14 10:20:00|828|827.4|827.7|827.1|828.5|827.7|827.6|826.9|8
1668421500000|2022-11-14 10:25:00|827.9|826.9|827.4|826.8|828.2|827.4|827|826.4|19
1668421800000|2022-11-14 10:30:00|827.2|826.6|826.1|825.5|827.2|826.6|825.6|825|11
1668422100000|2022-11-14 10:35:00|826.2|825.6|825.8|825.2|826.4|825.7|825.8|825|2
1668422400000|2022-11-14 10:40:00|825.7|825.1|825.8|825.2|826|825.3|825.7|825|13
1668422700000|2022-11-14 10:45:00|825.9|825.3|823.9|823.3|826.1|825.5|823.8|823.2|117
1668423000000|2022-11-14 10:50:00|824|823.4|824.8|824.2|825|824.2|824|823.4|8
1668423300000|2022-11-14 10:55:00|824.6|824|825.2|824.2|825.5|824.5|824.5|823.8|10
1668423600000|2022-11-14 11:00:00|825.1|824.5|826.1|825.5|826.6|825.9|825.1|824.4|11
1668423900000|2022-11-14 11:05:00|826.2|825.6|826.4|825.4|826.6|825.8|825.8|825.2|20
1668424200000|2022-11-14 11:10:00|826.1|825.5|826.2|825.2|826.5|825.7|825.8|825.1|8
1668424500000|2022-11-14 11:15:00|826.1|825.5|826.6|826|826.7|826.1|826.1|825.2|86
1668424800000|2022-11-14 11:20:00|826.7|826.1|826.6|826|827.7|827.1|826.3|825.7|68
1668425100000|2022-11-14 11:25:00|826.7|826.1|827.1|826.5|828.1|827.4|826.5|825.9|24
1668425400000|2022-11-14 11:30:00|827.2|826.6|826.6|826|827.3|826.7|826.1|825.5|13
1668425700000|2022-11-14 11:35:00|826.7|825.7|825.8|825.2|827|826.2|825.7|825.1|16
1668426000000|2022-11-14 11:40:00|825.6|824.6|825.6|825|825.7|825.1|824.6|823.9|29
1668426300000|2022-11-14 11:45:00|825.8|824.8|825.8|825.2|825.9|825.3|825.4|824.6|7
1668426600000|2022-11-14 11:50:00|825.6|825|827.2|826.2|827.2|826.3|825.6|825|12
1668426900000|2022-11-14 11:55:00|827.1|826.1|827.6|827|827.7|827|826.7|826.1|37
1668427200000|2022-11-14 12:00:00|827.4|826.8|827.7|827.1|828|827.2|826.8|826.2|10
1668427500000|2022-11-14 12:05:00|827.4|826.8|828|827.4|828|827.4|827.4|826.8|23
1668427800000|2022-11-14 12:10:00|828.1|827.5|828.8|828.2|829.3|828.7|827.6|826.9|30
1668428100000|2022-11-14 12:15:00|828.9|828.3|829.2|828.6|829.4|828.7|828.5|827.9|15
1668428400000|2022-11-14 12:20:00|829.1|828.5|828.6|828|829.3|828.6|828.4|827.8|5
1668428700000|2022-11-14 12:25:00|828.9|827.9|829.8|828.8|829.8|829.1|828.6|827.9|56
1668429000000|2022-11-14 12:30:00|829.6|829|827.2|826.6|829.6|829|826.9|826.3|42
1668429300000|2022-11-14 12:35:00|827.4|826.8|828.3|827.7|828.8|828|827.3|826.7|29
1668429600000|2022-11-14 12:40:00|828.2|827.6|828.1|827.5|828.7|828.1|828.1|827.5|14
1668429900000|2022-11-14 12:45:00|827.9|827.3|828.4|827.8|828.7|828.1|827.9|827.3|39
1668430200000|2022-11-14 12:50:00|828.7|828.1|828.8|828.2|829.1|828.5|828.4|827.8|20
1668430500000|2022-11-14 12:55:00|828.7|828.1|829.2|828.6|829.4|828.8|827.9|827.3|47
1668430800000|2022-11-14 13:00:00|829.1|828.5|829.1|828.5|829.4|828.8|828.7|828.1|53
1668431100000|2022-11-14 13:05:00|829.2|828.6|830.1|829.5|830.1|829.5|829.1|828.5|52
1668431400000|2022-11-14 13:10:00|830|829.4|829.6|829|830.2|829.6|829.5|828.9|45
1668431700000|2022-11-14 13:15:00|829.5|828.9|830.4|829.8|831.8|831.2|829.3|828.7|97
1668432000000|2022-11-14 13:20:00|830.8|830.2|830.3|829.7|831.4|830.8|829.9|829.3|53
1668432300000|2022-11-14 13:25:00|830.1|829.5|829.9|829.3|830.1|829.5|829|828.4|238
1668432600000|2022-11-14 13:30:00|829.4|828.8|828.3|827.7|829.4|828.8|827.7|827|66
1668432900000|2022-11-14 13:35:00|828.4|827.8|832.2|831.6|832.2|831.6|828.4|827.8|64
1668433200000|2022-11-14 13:40:00|832.1|831.5|829.7|828.7|832.4|831.7|829.2|828.5|187
1668436200000|2022-11-14 14:30:00|829.5|828.5|825|824.4|831.4|830.6|823.3|822.7|1136
1668436500000|2022-11-14 14:35:00|825.1|824.5|830.1|829.5|830.9|830.3|825|824.4|607
1668436800000|2022-11-14 14:40:00|829.9|829.3|825.7|825.1|830.6|830|825.7|825.1|377
1668437100000|2022-11-14 14:45:00|825.8|825.2|832.8|832.2|832.8|832.2|825.5|824.9|1271
1668437400000|2022-11-14 14:50:00|833.1|832.5|833.6|833|836.2|835.6|832.9|832.3|1109
1668437700000|2022-11-14 14:55:00|833.9|833.3|833.6|833|835|834.4|833.1|832.5|931
1668438000000|2022-11-14 15:00:00|833.9|833.3|836.1|835.5|836.2|835.6|833|832.4|564
1668438300000|2022-11-14 15:05:00|836.2|835.6|834.6|834|836.4|835.8|833.7|833.1|388
1668438600000|2022-11-14 15:10:00|834.5|833.9|835.4|834.8|836.2|835.6|833.9|833.3|580
1668438900000|2022-11-14 15:15:00|835.1|834.5|835.9|835.3|837.1|836.5|834.8|834.2|766
1668439200000|2022-11-14 15:20:00|836|835.4|835.2|834.6|836.4|835.8|834.7|834.1|540
1668439500000|2022-11-14 15:25:00|835.4|834.8|835.6|835|836.4|835.8|834.5|833.9|795
1668439800000|2022-11-14 15:30:00|835.7|835.1|835.9|835.3|837.1|836.5|834.1|833.5|596
1668440100000|2022-11-14 15:35:00|836|835.4|844.1|843.5|844.2|843.6|835.8|835.2|1069
1668440400000|2022-11-14 15:40:00|843.8|843.2|843.9|843.3|845.7|845.1|843|842.3|1338
1668440700000|2022-11-14 15:45:00|844|843.4|845.1|844.5|845.5|844.9|843.6|843|616
1668441000000|2022-11-14 15:50:00|845.2|844.6|844.4|843.8|845.5|844.9|843.9|843.3|594
1668441300000|2022-11-14 15:55:00|844.3|843.7|841.9|841.3|845.4|844.8|841.8|841.2|838
1668441600000|2022-11-14 16:00:00|841.8|841.2|840.2|839.6|842.6|842|839.1|838.5|421
1668441900000|2022-11-14 16:05:00|840.3|839.7|840.9|840.3|842.4|841.8|840.3|839.7|315
1668442200000|2022-11-14 16:10:00|840.8|840.2|839.7|839.1|841.2|840.6|839.5|838.9|319
1668442500000|2022-11-14 16:15:00|839.6|839|838.4|837.8|839.9|839.3|838.1|837.5|337
1668442800000|2022-11-14 16:20:00|838.6|838|838.8|838.2|838.9|838.3|838|837.4|307
1668443100000|2022-11-14 16:25:00|838.9|838.3|838.5|837.9|838.9|838.3|837.2|836.6|411
1668443400000|2022-11-14 16:30:00|838.2|837.6|838.5|837.9|839.6|839|836.7|836.1|395
1668443700000|2022-11-14 16:35:00|838.6|838|837.7|837.1|838.8|838.2|836.7|836.1|166
1668444000000|2022-11-14 16:40:00|837.6|837|837.5|836.9|838.8|838.2|837.3|836.7|165
1668444300000|2022-11-14 16:45:00|837|836.4|838|837.4|838.1|837.5|836.5|835.9|132
1668444600000|2022-11-14 16:50:00|838.1|837.5|837.2|836.6|838.4|837.7|836.8|836.2|127
1668444900000|2022-11-14 16:55:00|837.1|836.5|837|836.4|837.3|836.7|835.7|835.1|200
1668445200000|2022-11-14 17:00:00|836.8|836.2|838.5|837.9|838.7|838.1|836.8|836.2|305
1668445500000|2022-11-14 17:05:00|838.3|837.7|838.1|837.5|838.7|838.1|837.2|836.6|160
1668445800000|2022-11-14 17:10:00|838|837.4|839.1|838.5|839.4|838.8|837.2|836.6|256
1668446100000|2022-11-14 17:15:00|839|838.4|837.8|837.2|839.1|838.5|836.7|836.1|278
1668446400000|2022-11-14 17:20:00|838|837.4|837.6|837|838.6|838|837|836.4|210
1668446700000|2022-11-14 17:25:00|837.5|836.9|834.5|833.9|837.9|837.3|834.5|833.9|338
1668447000000|2022-11-14 17:30:00|834.4|833.8|832.4|831.8|834.5|833.9|830.7|830.1|380
1668447300000|2022-11-14 17:35:00|832.2|831.6|832.8|832.2|832.9|832.3|831.9|831.3|250
1668447600000|2022-11-14 17:40:00|832.7|832.1|833.9|833.3|833.9|833.3|832.6|832|327
1668447900000|2022-11-14 17:45:00|834.4|833.8|833.9|833.3|834.4|833.8|833.7|833.1|91
1668448200000|2022-11-14 17:50:00|834.1|833.5|834.4|833.8|834.8|834.2|833.8|833.2|147
1668448500000|2022-11-14 17:55:00|834.3|833.7|833.7|833.1|834.4|833.8|833.3|832.7|125
1668448800000|2022-11-14 18:00:00|833.4|832.8|833.6|833|833.6|833|833.1|832.5|168
1668449100000|2022-11-14 18:05:00|833.3|832.7|833.6|833|833.6|833|833.2|832.6|305
1668449400000|2022-11-14 18:10:00|833.4|832.8|834.6|834|834.6|834|833.2|832.6|347
1668449700000|2022-11-14 18:15:00|835.6|835|835.5|834.9|836.1|835.5|835.2|834.6|248
1668450000000|2022-11-14 18:20:00|835.4|834.8|835.7|835.1|835.8|835.2|834.9|834.3|179
1668450300000|2022-11-14 18:25:00|835.6|835|834.7|834.1|835.9|835.3|834.4|833.8|132
1668450600000|2022-11-14 18:30:00|834.6|834|835.1|834.5|835.2|834.6|834.5|833.9|95
1668450900000|2022-11-14 18:35:00|835.2|834.6|836|835.4|836|835.4|834.8|834.2|117
1668451200000|2022-11-14 18:40:00|835.8|835.2|835.7|835.1|836.1|835.5|835.5|834.9|124
1668451500000|2022-11-14 18:45:00|835.5|834.9|835.5|834.9|835.7|835.1|835.1|834.5|173
1668451800000|2022-11-14 18:50:00|835.4|834.8|835.2|834.6|835.7|835.1|835.2|834.6|125
1668452100000|2022-11-14 18:55:00|835.3|834.7|836.3|835.7|836.3|835.7|834.9|834.3|261
1668452400000|2022-11-14 19:00:00|836.5|835.9|835.5|834.9|836.6|836|835.5|834.9|141
1668452700000|2022-11-14 19:05:00|835.6|835|835.3|834.7|836.5|835.9|835.2|834.6|623
1668453000000|2022-11-14 19:10:00|835.1|834.5|836|835.4|836.4|835.8|834.8|834.2|804
1668453300000|2022-11-14 19:15:00|835.9|835.3|835.8|834.8|836.3|835.7|835.1|834.5|854
1668474000000|2022-11-15 01:00:00|835.5|834|835.8|834.8|836.7|835.9|834.4|833.7|89
1668474300000|2022-11-15 01:05:00|835.7|834.7|836.5|835.9|836.5|835.9|835|834.2|14
1668474600000|2022-11-15 01:10:00|836.6|836|836.2|835.6|837.1|836.5|836.2|835.5|9
1668474900000|2022-11-15 01:15:00|836.6|834.9|836.6|835.6|836.6|835.8|835.1|834.5|36
1668475200000|2022-11-15 01:20:00|836.4|835.8|836.7|836.1|837|836.4|836.4|835.6|8
1668475500000|2022-11-15 01:25:00|836.8|835.8|836.7|835.7|837.1|836.4|836.5|835.5|18
1668475800000|2022-11-15 01:30:00|836.8|835.8|836|835.4|837|836.2|836|835.4|1
1668476100000|2022-11-15 01:35:00|835.9|835.3|835|834.4|836|835.3|834.9|834.2|13
1668476400000|2022-11-15 01:40:00|835.2|834.2|835.8|835.2|835.8|835.2|834.5|833.9|0
1668476700000|2022-11-15 01:45:00|835.5|834.9|835.9|834.9|835.9|835.3|835.5|834.7|6
1668477000000|2022-11-15 01:50:00|836.2|835.3|835.7|834.7|836.2|835.4|835.5|834.7|1
1668477300000|2022-11-15 01:55:00|835.9|835.1|835|834.4|835.9|835.1|835|834.3|3
1668477600000|2022-11-15 02:00:00|834.4|833.8|834.4|833.4|834.8|834.1|834|833.3|18
1668477900000|2022-11-15 02:05:00|834.3|833.7|833.6|833|834.8|833.8|833.6|833|14
1668478200000|2022-11-15 02:10:00|833.8|833.2|834.2|833.2|834.2|833.4|833.5|832.9|9
1668478500000|2022-11-15 02:15:00|834|833.4|834.3|833.7|834.5|833.7|834|833.4|1
1668478800000|2022-11-15 02:20:00|834.2|833.6|834.5|833.9|834.5|833.9|834.1|833.5|3
1668479100000|2022-11-15 02:25:00|834.8|833.8|834.3|833.7|834.8|834.2|834.3|833.4|11
1668479400000|2022-11-15 02:30:00|834.4|833.8|834.7|833.7|834.7|833.9|834.3|833.4|1
1668479700000|2022-11-15 02:35:00|834.5|833.9|834.4|833.8|834.7|834|834.1|832.8|19
1668480000000|2022-11-15 02:40:00|834.5|833.9|834.3|833.7|834.6|833.9|834.3|833.4|2
1668480300000|2022-11-15 02:45:00|834.5|833.5|834.7|833.7|834.7|834|834.3|833.4|1
1668480600000|2022-11-15 02:50:00|834.5|833.9|834.7|834.1|834.9|834.1|834.4|833.7|4
1668480900000|2022-11-15 02:55:00|834.9|833.9|835.5|834.9|835.7|835|834.7|833.9|6
1668481200000|2022-11-15 03:00:00|835.7|834.7|835.4|834.4|835.7|835|835.2|834.4|3
1668481500000|2022-11-15 03:05:00|835.2|834.6|835.4|834.4|835.4|834.8|835|834.3|0
1668481800000|2022-11-15 03:10:00|835.2|834.6|835.2|834.6|835.7|834.9|835|834.4|3
1668482100000|2022-11-15 03:15:00|835|834.4|835.2|834.6|835.7|834.8|835|834.4|5
1668482400000|2022-11-15 03:20:00|835.4|834.4|835.6|835|835.7|835|835.2|834.4|0
1668482700000|2022-11-15 03:25:00|835.5|834.9|835.5|834.9|835.7|834.9|835.5|834.7|2
1668483000000|2022-11-15 03:30:00|835.7|834.7|835.1|834.5|835.7|834.7|835|834.4|0
1668483300000|2022-11-15 03:35:00|835.5|834.6|835.2|834.6|835.5|834.6|835.1|834.5|1
1668483600000|2022-11-15 03:40:00|835.4|834.8|835.2|834.6|835.5|834.8|835|834.3|3
1668483900000|2022-11-15 03:45:00|835.5|834.5|835.5|834.9|835.7|834.9|835.3|834.5|0
1668484200000|2022-11-15 03:50:00|835.6|834.6|835.2|834.6|835.6|834.8|835.1|834.5|3
1668484500000|2022-11-15 03:55:00|835.5|834.5|835.2|834.6|835.5|834.6|835.2|834.5|1
1668484800000|2022-11-15 04:00:00|835.5|834.5|835.2|834.6|835.5|834.6|835.2|834.5|1
1668485100000|2022-11-15 04:05:00|835.1|834.5|835.2|834.6|835.5|834.6|835.1|834.5|2
1668485400000|2022-11-15 04:10:00|835.5|834.5|835.2|834.6|835.5|834.6|835.2|834.5|3
1668485700000|2022-11-15 04:15:00|835.5|834.5|835.2|834.6|835.5|834.6|835.1|834.5|1
1668486000000|2022-11-15 04:20:00|835.1|834.5|835.2|834.6|835.3|834.6|835.1|834.3|1
1668486300000|2022-11-15 04:25:00|835.5|834.5|835.2|834.6|835.5|834.6|835.2|834.5|0
1668486600000|2022-11-15 04:30:00|835.5|834.5|835.5|834.5|835.5|834.7|835.2|834.5|2
1668486900000|2022-11-15 04:35:00|835.3|834.7|835.1|834.5|835.3|834.7|835.1|834.3|4
1668487200000|2022-11-15 04:40:00|835|834.4|834.5|833.9|835.1|834.5|834.4|833.7|2
1668487500000|2022-11-15 04:45:00|834.4|833.8|834.4|833.8|834.4|833.8|834.4|833.8|1
1668487800000|2022-11-15 04:50:00|834.5|833.9|834.5|833.9|834.5|833.9|834.5|833.9|3
1668488100000|2022-11-15 04:55:00|||||||||2
1668488400000|2022-11-15 05:00:00|834.4|833.8|834.5|833.5|834.6|833.9|834.1|833.5|2
1668488700000|2022-11-15 05:05:00|834.2|833.6|834.2|833.6|834.5|833.9|834.1|833.5|2
1668489000000|2022-11-15 05:10:00|834.3|833.7|833.5|832.9|834.5|833.7|833.4|832.5|13
1668489300000|2022-11-15 05:15:00|833.6|832.6|833.4|832.8|834|833.2|833.4|832.6|13
1668489600000|2022-11-15 05:20:00|833.3|832.7|833.3|832.7|833.3|832.7|833.1|832.5|9
1668489900000|2022-11-15 05:25:00|833.2|832.6|833|832|833.3|832.7|832.9|832|11
1668490200000|2022-11-15 05:30:00|833.2|832.2|832.8|832.2|833.3|832.7|832.7|832.1|6
1668490500000|2022-11-15 05:35:00|832.6|832|832|831.4|832.8|832.2|832|831.4|8
1668490800000|2022-11-15 05:40:00|831.9|831.3|831.6|831|832|831.4|831.6|831|4
1668491100000|2022-11-15 05:45:00|831.5|830.9|831.3|830.7|831.6|830.9|830.9|830.1|12
1668491400000|2022-11-15 05:50:00|831.1|830.5|831.9|831.3|832.1|831.4|831|830.4|7
1668491700000|2022-11-15 05:55:00|831.8|831.2|831.8|831.2|832.3|831.7|831.8|831.2|10
1668492000000|2022-11-15 06:00:00|831.3|830.7|831|830.4|831.5|830.9|830.9|830.2|13
1668492300000|2022-11-15 06:05:00|830.9|830.3|831.2|830.2|831.5|830.8|830.8|830.2|3
1668492600000|2022-11-15 06:10:00|830.9|830.3|831.2|830.2|831.5|830.7|830.9|830.1|6
1668492900000|2022-11-15 06:15:00|831.3|830.7|831.2|830.2|831.8|830.9|830.8|830.2|22
1668493200000|2022-11-15 06:20:00|831.3|830.3|831.4|830.8|831.5|830.8|830.8|830.2|4
1668493500000|2022-11-15 06:25:00|831.3|830.7|831.3|830.7|831.7|830.9|831.1|830.5|1
1668493800000|2022-11-15 06:30:00|831.2|830.6|831.2|830.2|831.3|830.7|831|830.2|5
1668494100000|2022-11-15 06:35:00|831.3|830.3|831.3|830.7|831.5|830.7|831|830.3|3
1668494400000|2022-11-15 06:40:00|831|830.4|831.5|830.9|831.7|831.1|831|830.4|2
1668494700000|2022-11-15 06:45:00|831.4|830.8|832|831|832|831|831|830.2|10
1668495000000|2022-11-15 06:50:00|832.3|831.3|832.5|831.9|832.6|831.9|832.2|831.3|6
1668495300000|2022-11-15 06:55:00|832.4|831.8|832.5|831.9|832.8|832.2|832.3|831.7|5
1668495600000|2022-11-15 07:00:00|832.8|832.2|832.5|831.9|832.8|832.2|832.3|831.7|5
1668495900000|2022-11-15 07:05:00|832.6|832|833.3|832.7|833.3|832.7|832.4|831.8|4
1668496200000|2022-11-15 07:10:00|833.4|832.8|832.5|831.5|833.4|832.8|832.3|831.5|11
1668496500000|2022-11-15 07:15:00|832.4|831.8|832.8|832.2|833.1|832.5|832.4|831.8|6
1668496800000|2022-11-15 07:20:00|832.9|832.3|833.5|832.5|833.5|832.7|832.6|832|6
1668497100000|2022-11-15 07:25:00|833.3|832.7|833.5|832.9|834|833.2|833|832.4|11
1668497400000|2022-11-15 07:30:00|833.4|832.8|833.7|833.1|834.2|833.4|833|832.4|9
1668497700000|2022-11-15 07:35:00|833.6|833|833.3|832.7|833.8|833.2|833.3|832.7|9
1668498000000|2022-11-15 07:40:00|833.4|832.8|833.8|833.2|834.1|833.3|833.4|832.8|4
1668498300000|2022-11-15 07:45:00|834|833|834.5|833.9|834.8|834.2|833.8|833|8
1668498600000|2022-11-15 07:50:00|834.6|834|833.8|833.2|834.8|834.2|833.8|833.2|77
1668498900000|2022-11-15 07:55:00|833.6|833|834.3|833.7|834.9|833.7|833.5|832.7|8
1668499200000|2022-11-15 08:00:00|834.5|833.5|834|833.4|834.6|833.9|833.6|833|9
1668499500000|2022-11-15 08:05:00|833.9|833.3|833.4|832.8|834.5|833.7|833.4|832.7|3
1668499800000|2022-11-15 08:10:00|833.8|833|833.1|832.5|833.9|833|832.9|832.3|17
1668500100000|2022-11-15 08:15:00|832.9|832.3|832.5|831.9|833|832.3|832.3|831.6|5
1668500400000|2022-11-15 08:20:00|832.6|832|830.8|830.2|832.7|832|830.7|830|70
1668500700000|2022-11-15 08:25:00|830.7|830.1|831.1|830.5|831.2|830.6|830.5|829.8|4
1668501000000|2022-11-15 08:30:00|831.2|830.2|831.2|830.6|832.4|831.1|830.6|829.8|6
1668501300000|2022-11-15 08:35:00|831.1|830.5|830.2|829.6|831.2|830.6|829.8|829|25
1668501600000|2022-11-15 08:40:00|830.3|829.7|829.7|829.1|830.9|830.1|829.6|829|29
1668501900000|2022-11-15 08:45:00|829.8|829.2|830.2|829.6|830.2|829.6|829.6|829|18
1668502200000|2022-11-15 08:50:00|830.1|829.5|830.6|830|830.8|830|830.1|829.5|8
1668502500000|2022-11-15 08:55:00|831.4|830.8|831.6|831|832.4|831.6|831.2|830.6|23
1668502800000|2022-11-15 09:00:00|831.7|831.1|832.3|831.7|832.3|831.7|831.3|830.6|16
1668503100000|2022-11-15 09:05:00|832.2|831.6|831.4|830.8|832.4|831.8|831.4|830.5|5
1668503400000|2022-11-15 09:10:00|831.2|830.6|830.2|829.6|831.3|830.6|830.1|829.4|7
1668503700000|2022-11-15 09:15:00|830.1|829.5|828.9|828.3|830.1|829.5|828.2|827.4|26
1668504000000|2022-11-15 09:20:00|829.1|828.5|828.8|828.2|829.4|828.6|828.2|827.6|26
1668504300000|2022-11-15 09:25:00|828.7|828.1|828.5|827.9|828.9|828.2|828.4|827.8|11
1668504600000|2022-11-15 09:30:00|828.4|827.8|823.8|823.2|828.8|828|818.6|818|813
1668504900000|2022-11-15 09:35:00|823.6|822.8|822.8|822.2|824.4|823.6|822.1|821.5|178
1668505200000|2022-11-15 09:40:00|823|822.4|824.4|823.4|825.6|824.9|821.2|820.6|520
1668505500000|2022-11-15 09:45:00|824.2|823.6|825.3|824.3|825.4|824.6|822.6|821.9|71
1668505800000|2022-11-15 09:50:00|825.4|824.8|825.5|824.9|826.4|825.6|824.4|823.8|54
1668506100000|2022-11-15 09:55:00|825.6|824.6|822.2|821.6|825.6|824.6|821.8|821.2|141
1668506400000|2022-11-15 10:00:00|822.1|821.5|823.1|822.5|823.3|822.6|821.8|820.9|29
1668506700000|2022-11-15 10:05:00|822.8|822.2|824.8|824.2|825.7|825|822.8|822.2|76
1668507000000|2022-11-15 10:10:00|824.9|824.3|825.3|824.7|826.1|825.3|824.8|824.2|115
1668507300000|2022-11-15 10:15:00|825.2|824.6|825.8|825.2|827.1|826.5|825.1|824.5|76
1668507600000|2022-11-15 10:20:00|825.7|825.1|824.8|824.2|826.4|825.6|824.8|824.2|95
1668507900000|2022-11-15 10:25:00|824.6|823.6|823.9|823.3|824.9|824.2|822.6|822|37
1668508200000|2022-11-15 10:30:00|824|823.4|824.7|824.1|825.2|824.6|822.9|822.3|37
1668508500000|2022-11-15 10:35:00|824.9|823.9|824.7|824.1|825.1|824.5|824.2|823.4|20
1668508800000|2022-11-15 10:40:00|824.6|824|825.2|824.6|825.4|824.6|823.8|823.2|61
1668509100000|2022-11-15 10:45:00|825.3|824.7|824.6|824|825.4|824.8|824.3|823.7|165
1668509400000|2022-11-15 10:50:00|824.8|823.8|825.1|824.5|825.3|824.7|824.7|823.7|27
1668509700000|2022-11-15 10:55:00|825|824.4|824.5|823.9|825.4|824.6|824.2|823.6|56
1668510000000|2022-11-15 11:00:00|824.6|824|824.5|823.9|825.7|824.9|823.7|823.1|141
1668510300000|2022-11-15 11:05:00|824.6|824|824.4|823.8|824.8|824.1|823.4|822.8|82
1668510600000|2022-11-15 11:10:00|824.3|823.7|823.9|823.3|824.5|823.8|823.7|823.1|28
1668510900000|2022-11-15 11:15:00|824|823.4|823.6|823|824.1|823.5|823.6|822.8|12
1668511200000|2022-11-15 11:20:00|823.8|823.2|823.8|823.2|824.2|823.6|823.6|823|11
1668511500000|2022-11-15 11:25:00|824|823.4|824.7|823.7|824.7|824|823.8|823.1|47
1668511800000|2022-11-15 11:30:00|824.4|823.8|824.4|823.4|824.7|823.9|823.9|823.2|2
1668512100000|2022-11-15 11:35:00|824.6|823.6|825.1|824.5|825.9|825.3|823.8|823.2|156
1668512400000|2022-11-15 11:40:00|825.9|825.3|824.4|823.8|825.9|825.3|824.4|823.8|30
1668512700000|2022-11-15 11:45:00|825|824.4|824.5|823.9|825.4|824.8|824.5|823.9|50
1668513000000|2022-11-15 11:50:00|824.4|823.8|825|824.4|825.7|824.7|824.1|823.5|67
1668513300000|2022-11-15 11:55:00|825.2|824.2|826|825.4|826|825.4|825|824.2|264
1668513600000|2022-11-15 12:00:00|825.8|825.2|825.5|824.9|826.1|825.4|825.2|824.5|19
1668513900000|2022-11-15 12:05:00|825.8|825.2|825.1|824.5|826.1|825.5|825.1|824.3|187
1668514200000|2022-11-15 12:10:00|825|824.4|824.8|824.2|825.3|824.6|824|823.3|393
1668514500000|2022-11-15 12:15:00|825|824|824.7|824.1|825|824.1|824.2|823.6|154
1668514800000|2022-11-15 12:20:00|824.3|823.7|824|823.4|824.5|823.8|824|823|35
1668515100000|2022-11-15 12:25:00|824.1|823.5|825.2|824.6|825.6|824.8|824|823.4|12
1668515400000|2022-11-15 12:30:00|825.1|824.5|824.7|824.1|825.4|824.7|824.7|824.1|54
1668515700000|2022-11-15 12:35:00|824.6|823.6|825.7|825.1|825.7|825.1|824.2|823.5|21
1668516000000|2022-11-15 12:40:00|825.8|825.2|826.4|825.4|826.7|826.1|825|824.4|53
1668516300000|2022-11-15 12:45:00|826.2|825.6|825.6|825|826.8|826|825.6|825|6
1668516600000|2022-11-15 12:50:00|825.3|824.7|824.8|824.2|825.5|824.9|824.7|824.1|11
1668516900000|2022-11-15 12:55:00|825.1|824.5|826.8|826.2|827.1|826.5|825.1|824.5|44
1668517200000|2022-11-15 13:00:00|827|826|828.1|827.5|828.1|827.5|826.9|826|102
1668517500000|2022-11-15 13:05:00|827.9|827.3|827.4|826.8|828.1|827.5|827.2|826.6|61
1668517800000|2022-11-15 13:10:00|827.5|826.9|827.4|826.8|827.9|827.2|826.1|825.4|805
1668518100000|2022-11-15 13:15:00|827.3|826.7|826.3|825.3|827.6|827|825.4|824.8|379
1668518400000|2022-11-15 13:20:00|826.1|825.5|825.9|825.3|826.8|826|825.5|824.9|42
1668518700000|2022-11-15 13:25:00|826.1|825.1|827.5|826.5|827.5|826.5|825.3|824.5|112
1668519000000|2022-11-15 13:30:00|827.6|826.6|827.7|827.1|827.8|827.2|825.8|825.1|223
1668519300000|2022-11-15 13:35:00|827.6|827|828|827.4|828.4|827.7|827.2|826.6|456
1668519600000|2022-11-15 13:40:00|828.1|827.1|825.8|825.2|828.1|827.3|825.8|825.2|61
1668522600000|2022-11-15 14:30:00|825.9|825.3|821.9|821.3|826.1|825.5|819.8|819.2|2085
1668522900000|2022-11-15 14:35:00|821.8|821.2|823.7|823.1|824.3|823.7|820|819.4|999
1668523200000|2022-11-15 14:40:00|823.6|823|823|822.4|824.8|824.2|822.5|821.9|1026
1668523500000|2022-11-15 14:45:00|822.9|822.3|822|821.4|823.1|822.5|820.1|819.5|980
1668523800000|2022-11-15 14:50:00|822.2|821.6|822.8|822.2|823.6|823|821.6|821|747
1668524100000|2022-11-15 14:55:00|822.6|822|822.9|822.3|823.5|822.9|822.4|821.8|371
1668524400000|2022-11-15 15:00:00|823.1|822.5|823|822.4|824.4|823.8|822.5|821.9|757
1668524700000|2022-11-15 15:05:00|822.6|822|822|821.4|823.2|822.6|821.8|821.2|417
1668525000000|2022-11-15 15:10:00|822.1|821.5|821.5|820.9|822.2|821.6|820.6|820|308
1668525300000|2022-11-15 15:15:00|821.6|821|820.7|820.1|822|821.4|820.5|819.9|441
1668525600000|2022-11-15 15:20:00|820.6|820|820.9|820.3|821.8|821.2|820.1|819.5|460
1668525900000|2022-11-15 15:25:00|821|820.4|822.5|821.9|824.3|823.7|820.7|820.1|1506
1668526200000|2022-11-15 15:30:00|822.6|822|822.2|821.6|824.3|823.7|822|821.4|1065
1668526500000|2022-11-15 15:35:00|822|821.4|819.2|818.6|822.4|821.8|817.8|817.2|631
1668526800000|2022-11-15 15:40:00|819.1|818.5|820.7|820.1|821.2|820.6|819|818.4|494
1668527100000|2022-11-15 15:45:00|820.6|820|818.6|818|820.9|820.3|818.5|817.9|443
1668527400000|2022-11-15 15:50:00|818.7|818.1|819.6|819|819.7|819.1|817.7|817.1|457
1668527700000|2022-11-15 15:55:00|819.5|818.9|821.2|820.6|821.6|821|819.2|818.6|500
1668528000000|2022-11-15 16:00:00|821.1|820.5|824.3|823.7|824.4|823.8|821.1|820.5|550
1668528300000|2022-11-15 16:05:00|824.1|823.5|824.5|823.9|824.9|824.3|823.7|823.1|379
1668528600000|2022-11-15 16:10:00|824.6|824|827.5|826.9|828.9|828.3|824.5|823.9|830
1668528900000|2022-11-15 16:15:00|827.6|827|826.3|825.7|827.7|827.1|825.3|824.7|279
1668529200000|2022-11-15 16:20:00|826.1|825.5|825.3|824.7|826.7|826.1|824.6|824|451
1668529500000|2022-11-15 16:25:00|825.2|824.6|826.3|825.7|826.8|826.2|825.1|824.5|245
1668529800000|2022-11-15 16:30:00|826.2|825.6|825.1|824.5|826.9|826.3|825|824.4|192
1668530100000|2022-11-15 16:35:00|825|824.4|825.1|824.5|825.6|825|824.1|823.5|227
1668530400000|2022-11-15 16:40:00|825|824.4|823.9|823.3|825.3|824.7|823.6|823|232
1668530700000|2022-11-15 16:45:00|824|823.4|825.6|825|825.6|825|823.7|823.1|221
1668531000000|2022-11-15 16:50:00|825.4|824.8|824.8|824.2|826|825.4|824.5|823.9|188
1668531300000|2022-11-15 16:55:00|824.7|824.1|823.8|823.2|825.4|824.8|823.7|823.1|252
1668531600000|2022-11-15 17:00:00|824|823.4|824.3|823.7|825.2|824.6|823.6|823|137
1668531900000|2022-11-15 17:05:00|824.6|824|825.6|825|826|825.4|824.6|824|235
1668532200000|2022-11-15 17:10:00|825.7|825.1|826.8|826.2|827.6|827|825.7|825.1|211
1668532500000|2022-11-15 17:15:00|826.3|825.7|825.9|825.3|826.8|826.2|825.4|824.8|229
1668532800000|2022-11-15 17:20:00|826|825.4|827|826.4|827.2|826.6|826|825.4|132
1668533100000|2022-11-15 17:25:00|827.1|826.5|827.2|826.6|827.8|827.2|826.6|826|230
1668533400000|2022-11-15 17:30:00|827.6|827|827.8|827.2|827.9|827.3|826.7|826.1|218
1668533700000|2022-11-15 17:35:00|827.9|827.3|829.1|828.5|829.5|828.9|827.9|827.3|276
1668534000000|2022-11-15 17:40:00|829|828.4|828.1|827.5|829.2|828.6|827.7|827.1|455
1668534300000|2022-11-15 17:45:00|828|827.4|828.9|828.3|828.9|828.3|827.7|827.1|213
1668534600000|2022-11-15 17:50:00|828.7|828.1|830.4|829.8|830.4|829.8|828.6|828|208
1668534900000|2022-11-15 17:55:00|830.2|829.6|829.9|829.3|830.3|829.7|829.2|828.6|198
1668535200000|2022-11-15 18:00:00|830|829.4|830.7|830.1|830.7|830.1|829.7|829.1|169
1668535500000|2022-11-15 18:05:00|830.6|830|830.3|829.7|830.7|830.1|830.1|829.5|220
1668535800000|2022-11-15 18:10:00|830.4|829.8|830.2|829.6|830.5|829.9|829.5|828.9|356
1668536100000|2022-11-15 18:15:00|830.4|829.8|828.8|828.2|830.5|829.9|828.6|828|146
1668536400000|2022-11-15 18:20:00|828.7|828.1|832.6|832|832.7|832.1|828.6|828|489
1668536700000|2022-11-15 18:25:00|833.2|832.2|838.6|838|838.7|838.1|833.2|832.2|1044
1668537000000|2022-11-15 18:30:00|838.7|838.1|852.3|851.7|857.6|856.9|838.4|837.8|3177
1668537300000|2022-11-15 18:35:00|852.4|851.8|854.1|853.5|859.6|859|851.6|851|2246
1668537600000|2022-11-15 18:40:00|853.9|853.3|847.9|847.3|855.3|854.7|845.6|845|1902
1668537900000|2022-11-15 18:45:00|847.8|847.2|845.9|845.3|848.9|848.3|845.5|844.9|817
1668538200000|2022-11-15 18:50:00|846|845.4|842.4|841.8|846.5|845.9|841.4|840.8|841
1668538500000|2022-11-15 18:55:00|842.6|842|847.2|846.6|848.9|848.3|842.5|841.9|842
1668538800000|2022-11-15 19:00:00|847.3|846.7|852.1|851.5|853.4|852.8|847.1|846.5|744
1668539100000|2022-11-15 19:05:00|852|851.4|855.4|854.8|855.4|854.8|850.8|850.2|1257
1668539400000|2022-11-15 19:10:00|855.3|854.7|845.9|845.3|855.3|854.7|844.5|843.8|2978
1668539700000|2022-11-15 19:15:00|846|845.4|845.5|844.9|847.8|847.2|845.2|844.6|999
1668560400000|2022-11-16 01:00:00|846.2|845.2|843.9|843.3|846.3|845.2|840.8|839.7|284
1668560700000|2022-11-16 01:05:00|844.6|843.6|842.2|841.2|844.6|843.8|839.6|838.9|205
1668561000000|2022-11-16 01:10:00|842|841.4|840.9|840.3|842.4|841.6|840.5|839.8|57
1668561300000|2022-11-16 01:15:00|840.8|840.2|842.4|841.4|842.5|841.9|839.7|839.1|50
1668561600000|2022-11-16 01:20:00|842.2|841.6|841.1|840.1|842.4|841.6|840.7|840.1|19
1668561900000|2022-11-16 01:25:00|840.8|840.2|837.5|836.5|841.1|840.3|837|836.3|137
1668562200000|2022-11-16 01:30:00|837.3|836.7|837|836.4|838|837.4|835.1|834.3|191
1668562500000|2022-11-16 01:35:00|836.7|836.1|837.5|836.9|837.7|837.1|836.5|835.9|49
1668562800000|2022-11-16 01:40:00|837.4|836.8|837.1|836.1|837.4|836.8|836.5|835.9|47
1668563100000|2022-11-16 01:45:00|836.8|836.2|837.2|836.6|837.7|836.9|836.8|836.1|15
1668563400000|2022-11-16 01:50:00|837.1|836.5|836.5|835.9|837.2|836.6|836.3|835.7|199
1668563700000|2022-11-16 01:55:00|836.4|835.8|837.3|836.7|837.7|837.1|836.4|835.8|44
1668564000000|2022-11-16 02:00:00|837.4|836.8|837.1|836.5|837.8|837.2|836.6|836|17
1668564300000|2022-11-16 02:05:00|837.2|836.2|836.6|836|837.4|836.7|836.3|835.7|24
1668564600000|2022-11-16 02:10:00|836.5|835.9|836.3|835.7|836.7|836|836.2|835.6|9
1668564900000|2022-11-16 02:15:00|836.1|835.1|835.5|834.5|836.1|835.2|835.1|834.3|8
1668565200000|2022-11-16 02:20:00|835.6|834.6|836.6|836|836.6|836|835.4|834.5|15
1668565500000|2022-11-16 02:25:00|836.7|836.1|836.9|836.3|837.4|836.8|836.7|836.1|22
1668565800000|2022-11-16 02:30:00|836.6|836|836.2|835.6|837.1|836.5|836.2|835.6|13
1668566100000|2022-11-16 02:35:00|836.1|835.5|836.3|835.7|836.7|836|836.1|835.5|5
1668566400000|2022-11-16 02:40:00|836.2|835.6|836.8|835.8|837|836.4|836.1|835.5|17
1668566700000|2022-11-16 02:45:00|836.6|836|837.1|836.1|837.1|836.3|836.2|835.6|5
1668567000000|2022-11-16 02:50:00|836.9|836.3|836.6|836|837.1|836.5|836.6|836|4
1668567300000|2022-11-16 02:55:00|836.7|836.1|836.1|835.5|837.1|836.5|836.1|835.5|26
1668567600000|2022-11-16 03:00:00|836|835.4|835.1|834.5|836.1|835.5|835.1|834.4|45
1668567900000|2022-11-16 03:05:00|835|834.4|834.6|834|835.8|834.8|834.4|833.8|7
1668568200000|2022-11-16 03:10:00|834.7|834.1|835.2|834.2|835.2|834.5|834.7|834|3
1668568500000|2022-11-16 03:15:00|835|834.4|835.1|834.5|835.4|834.7|834.9|834.3|6
1668568800000|2022-11-16 03:20:00|835|834.4|835.5|834.9|835.7|834.9|834.9|834.3|8
1668569100000|2022-11-16 03:25:00|835.6|835|835.6|834.6|835.6|835|835.2|834.6|2
1668569400000|2022-11-16 03:30:00|835.5|834.5|834.6|834|835.5|834.5|834.6|833.7|9
1668569700000|2022-11-16 03:35:00|834.5|833.9|834.6|834|834.6|834|834.5|833.9|0
1668570000000|2022-11-16 03:40:00|834.4|833.8|834.4|833.8|834.4|833.8|834.4|833.8|0
1668570300000|2022-11-16 03:45:00|834.7|834.1|834.7|833.7|834.8|834.1|834.1|833.3|16
1668570600000|2022-11-16 03:50:00|834.6|833.6|834.7|833.7|834.8|834.1|834.4|833.6|0
1668570900000|2022-11-16 03:55:00|834.6|833.6|834.1|833.5|834.6|833.8|834.1|833.3|2
1668571200000|2022-11-16 04:00:00|834|833.4|833.3|832.3|834.1|833.5|832.9|832.3|38
1668571500000|2022-11-16 04:05:00|833|832.4|833.7|833.1|834.3|833.5|833|832.1|7
1668571800000|2022-11-16 04:10:00|833.8|833.2|832.9|832.3|834|833.4|832.9|832.3|6
1668572100000|2022-11-16 04:15:00|833.1|832.1|833.1|832.5|833.2|832.5|832.1|831.5|19
1668572400000|2022-11-16 04:20:00|833|832.4|833.3|832.3|833.3|832.6|832.6|832|7
1668572700000|2022-11-16 04:25:00|833.1|832.5|832.6|832|833.1|832.5|832.6|832|14
1668573000000|2022-11-16 04:30:00|832.8|832.2|833.1|832.5|833.3|832.5|832.8|832.2|5
1668573300000|2022-11-16 04:35:00|833.2|832.6|833.8|833.2|833.9|833.3|833.1|832.5|17
1668573600000|2022-11-16 04:40:00|833.9|833.3|833.4|832.8|834.1|833.3|833.3|832.6|4
1668573900000|2022-11-16 04:45:00|833.2|832.6|833.4|832.8|833.8|833|833.2|832.6|14
1668574200000|2022-11-16 04:50:00|833.3|832.7|832.6|832|833.3|832.7|832.5|831.9|7
1668574500000|2022-11-16 04:55:00|832.5|831.9|832.6|832|832.6|832|832.4|831.8|3
1668574800000|2022-11-16 05:00:00|832.8|831.8|832.9|832.3|832.9|832.3|832.6|831.8|3
1668575100000|2022-11-16 05:05:00|833.1|832.1|833.1|832.5|833.3|832.7|832.9|832.1|3
1668575400000|2022-11-16 05:10:00|833.4|832.8|832.9|832.3|833.5|832.9|832.8|832.2|9
1668575700000|2022-11-16 05:15:00|833|832.4|833.3|832.3|833.3|832.5|832.9|832.1|2
1668576000000|2022-11-16 05:20:00|833|832.4|833.7|832.7|834|833.3|833|832.3|6
1668576300000|2022-11-16 05:25:00|833.5|832.9|834|833.4|834.2|833.4|833.5|832.9|1
1668576600000|2022-11-16 05:30:00|834.2|833.2|832.9|832.3|834.2|833.3|832.9|832.3|17
1668576900000|2022-11-16 05:35:00|833.1|832.1|832.1|831.5|833.1|832.3|832|831.4|10
1668577200000|2022-11-16 05:40:00|832.2|831.6|833.1|832.1|833.1|832.5|832|831.3|15
1668577500000|2022-11-16 05:45:00|832.4|831.8|832.5|831.9|832.7|831.9|832.4|831.7|6
1668577800000|2022-11-16 05:50:00|832.8|831.8|833.2|832.6|833.4|832.8|832.6|831.8|1
1668578100000|2022-11-16 05:55:00|833.1|832.5|833.6|833|833.6|833|833.1|832.5|4
1668578400000|2022-11-16 06:00:00|833.5|832.9|834.2|833.2|834.5|833.9|833.2|832.6|32
1668578700000|2022-11-16 06:05:00|834.1|833.1|834.6|833.6|835.4|834.8|833.9|833.1|13
1668579000000|2022-11-16 06:10:00|834.4|833.8|834.4|833.8|834.6|833.8|834|833.3|2
1668579300000|2022-11-16 06:15:00|834.6|833.6|833.8|833.2|834.7|833.9|833.6|833|104
1668579600000|2022-11-16 06:20:00|834|833|833.5|832.5|834|833|833.1|832.4|5
1668579900000|2022-11-16 06:25:00|833.4|832.4|833.3|832.7|833.8|833|833.3|832.4|13
1668580200000|2022-11-16 06:30:00|833.4|832.8|833.6|833|833.9|833.3|833.3|832.7|10
1668580500000|2022-11-16 06:35:00|833.4|832.8|833.4|832.8|833.7|832.9|833.1|832.3|2
1668580800000|2022-11-16 06:40:00|833.6|832.6|833.6|833|833.6|833|832.9|832.2|19
1668581100000|2022-11-16 06:45:00|833.9|832.9|833|832.4|834.9|834.1|832.9|832.3|36
1668581400000|2022-11-16 06:50:00|832.9|832.3|835.3|834.7|835.5|834.7|832.5|831.9|94
1668581700000|2022-11-16 06:55:00|835.4|834.8|835.4|834.8|836|835.3|835.3|834.5|16
1668582000000|2022-11-16 07:00:00|835.6|834.6|835.6|834.6|835.7|835.1|834.8|833.7|14
1668582300000|2022-11-16 07:05:00|835.5|834.9|836.1|835.5|836.1|835.5|835.1|834.3|25
1668582600000|2022-11-16 07:10:00|836.2|835.6|835.4|834.8|836.5|835.7|835.4|834.6|8
1668582900000|2022-11-16 07:15:00|835.6|834.6|836.4|835.4|836.5|835.4|835.4|834.6|22
1668583200000|2022-11-16 07:20:00|836.1|835.5|836.1|835.5|836.4|835.5|836|835.4|0
1668583500000|2022-11-16 07:25:00|836|835.4|835.9|835.3|836.2|835.5|835.4|834.6|28
1668583800000|2022-11-16 07:30:00|835.8|835.2|834.4|833.8|835.8|835.2|834|833.4|53
1668584100000|2022-11-16 07:35:00|834.6|833.1|834.3|833.7|835.1|834.4|834.1|833.1|16
1668584400000|2022-11-16 07:40:00|834.5|833.5|834.4|833.4|834.6|833.8|833.9|833.3|2
1668584700000|2022-11-16 07:45:00|834.5|833.5|834.9|833.9|834.9|834.1|834.3|833.5|2
1668585000000|2022-11-16 07:50:00|834.7|834.1|835.3|834.7|835.7|834.9|834.7|834.1|11
1668585300000|2022-11-16 07:55:00|835.4|834.8|835.1|834.1|835.6|834.8|834.4|833.8|168
1668585600000|2022-11-16 08:00:00|835|834.4|835|834|835.3|834.6|834.6|833.9|32
1668585900000|2022-11-16 08:05:00|834.9|834.3|833.4|832.8|835.2|834.5|833.4|832.8|102
1668586200000|2022-11-16 08:10:00|833.5|832.9|833.3|832.7|833.9|833.3|833.2|832.6|19
1668586500000|2022-11-16 08:15:00|833.4|832.8|834.1|833.5|834.6|833.7|833.4|832.8|36
1668586800000|2022-11-16 08:20:00|834.3|833.3|833|832.4|834.3|833.5|832.4|831.8|35
1668587100000|2022-11-16 08:25:00|833.1|832.5|833.4|832.8|834.8|834.2|832.8|832.2|71
1668587400000|2022-11-16 08:30:00|833.5|832.9|833.1|832.5|834.6|834|832.8|832.2|27
1668587700000|2022-11-16 08:35:00|833.2|832.6|832.7|832.1|833.5|832.8|832.6|831.8|17
1668588000000|2022-11-16 08:40:00|832.8|832.2|831.4|830.8|832.8|832.2|831.2|830.6|52
1668588300000|2022-11-16 08:45:00|831.5|830.9|831.3|830.7|832.2|831.2|830.8|829.9|79
1668588600000|2022-11-16 08:50:00|831.6|830.6|830.7|830.1|831.6|830.7|830.3|829.5|41
1668588900000|2022-11-16 08:55:00|830.6|830|830.3|829.7|830.9|830.2|829.9|829.3|21
1668589200000|2022-11-16 09:00:00|830.4|829.8|830.1|829.5|831.5|830.8|830.1|829.5|17
1668589500000|2022-11-16 09:05:00|830.3|829.7|833.1|832.5|833.1|832.5|830.3|829.7|22
1668589800000|2022-11-16 09:10:00|833.2|832.6|834.1|833.5|834.1|833.5|833|832.2|70
1668590100000|2022-11-16 09:15:00|834.2|833.6|831.8|831.2|834.2|833.6|831.6|831|19
1668590400000|2022-11-16 09:20:00|832|831.4|831.7|831.1|832.5|831.9|831.6|830.8|15
1668590700000|2022-11-16 09:25:00|832.1|831.5|831.8|831.2|832.3|831.5|831|830.3|34
1668591000000|2022-11-16 09:30:00|832.3|831.3|831.2|830.6|832.3|831.3|830.4|829.8|32
1668591300000|2022-11-16 09:35:00|831.1|830.5|830.8|830.2|831.1|830.5|830.2|829.5|44
1668591600000|2022-11-16 09:40:00|831.3|830.7|832.9|832.3|833.4|832.8|831.3|830.7|23
1668591900000|2022-11-16 09:45:00|833.1|832.5|833.2|832.6|834|833.2|831.6|830.9|81
1668592200000|2022-11-16 09:50:00|833.3|832.7|830.2|829.6|833.5|832.7|829.8|829.1|169
1668592500000|2022-11-16 09:55:00|830.1|829.2|830.3|829.7|832.2|831.6|829.8|829.1|55
1668592800000|2022-11-16 10:00:00|830.5|829.9|829.7|829.1|831.1|830.2|829.7|829|22
1668593100000|2022-11-16 10:05:00|829.8|829.2|829.2|828.6|829.8|829.2|828.9|828.1|78
1668593400000|2022-11-16 10:10:00|829.3|828.7|829.9|829.3|830.3|829.6|829|828.1|19
1668593700000|2022-11-16 10:15:00|829.6|829|829.8|829.2|830.1|829.5|828.8|828.2|27
1668594000000|2022-11-16 10:20:00|830|829.4|830.6|830|830.9|830.3|830|829.1|6
1668594300000|2022-11-16 10:25:00|830.7|830.1|829.7|829.1|831|830.2|829.7|829|18
1668594600000|2022-11-16 10:30:00|829.8|829.2|829.7|829.1|830.8|830|829.7|828.9|12
1668594900000|2022-11-16 10:35:00|829.6|829|829.3|828.7|829.6|829|829.1|828.5|41
1668595200000|2022-11-16 10:40:00|829.4|828.8|829.3|828.7|829.6|829|829|828.4|14
1668595500000|2022-11-16 10:45:00|829.1|828.5|829.6|829|829.8|829|828.9|828.3|11
1668595800000|2022-11-16 10:50:00|829.7|829.1|829.9|829.3|830.2|829.6|829.4|828.8|26
1668596100000|2022-11-16 10:55:00|829.8|829.2|829.1|828.5|829.9|829.3|828.2|827.6|43
1668596400000|2022-11-16 11:00:00|828.9|828.3|827.8|827.2|828.9|828.3|827.6|827|48
1668596700000|2022-11-16 11:05:00|827.7|827.1|827.1|826.5|827.7|827.1|827.1|826.4|238
1668597000000|2022-11-16 11:10:00|827|826.4|827.7|827.1|828|827.4|826.8|826.2|34
1668597300000|2022-11-16 11:15:00|827.6|827|827.1|826.5|827.6|827|826.7|826.1|39
1668597600000|2022-11-16 11:20:00|827.2|826.6|826.5|825.9|827.4|826.8|826.2|825.6|86
1668597900000|2022-11-16 11:25:00|826.6|826|825.9|825.3|826.7|826|825.9|825.2|111
1668598200000|2022-11-16 11:30:00|825.8|825.2|826.1|825.5|826.7|826|825.4|824.7|45
1668598500000|2022-11-16 11:35:00|825.9|825.3|825.5|824.9|826|825.3|824.8|824.2|194
1668598800000|2022-11-16 11:40:00|825.7|825.1|827.1|826.1|827.2|826.6|825.4|824.8|37
1668599100000|2022-11-16 11:45:00|826.9|826.3|827.7|827.1|827.8|827.2|826.2|825.6|123
1668599400000|2022-11-16 11:50:00|827.8|827.2|827.3|826.7|827.8|827.2|826.8|826|28
1668599700000|2022-11-16 11:55:00|827.5|826.5|826.2|825.6|827.5|826.6|826.2|825.6|37
1668600000000|2022-11-16 12:00:00|826.3|825.7|825.1|824.5|826.5|825.9|824.6|824|103
1668600300000|2022-11-16 12:05:00|825.3|824.3|824.9|824.3|825.3|824.6|824.6|824|14
1668600600000|2022-11-16 12:10:00|824.8|824.2|824.3|823.7|824.8|824.2|823.8|823.2|45
1668600900000|2022-11-16 12:15:00|824.2|823.6|825.3|824.3|825.3|824.3|824|823.4|20
1668601200000|2022-11-16 12:20:00|825.2|824.6|823.3|822.7|825.2|824.6|823.2|822.6|287
1668601500000|2022-11-16 12:25:00|823.7|822.8|823.7|823.1|823.8|823.2|823.2|822.6|28
1668601800000|2022-11-16 12:30:00|823.6|823|824.3|823.7|824.5|823.9|823.6|823|45
1668602100000|2022-11-16 12:35:00|824.7|823.9|824.9|824.3|824.9|824.3|823.7|823.1|54
1668602400000|2022-11-16 12:40:00|824.8|824.2|825.3|824.7|825.9|825.3|823.9|823.2|387
1668602700000|2022-11-16 12:45:00|825.4|824.8|825.7|825.1|826|825.3|825.1|824.5|205
1668603000000|2022-11-16 12:50:00|825.8|825.2|825.2|824.6|826.4|825.8|825.2|824.6|121
1668603300000|2022-11-16 12:55:00|825.3|824.7|825.4|824.8|825.6|825|825.2|824.6|48
1668603600000|2022-11-16 13:00:00|825.2|824.6|823.7|823.1|825.3|824.7|822.7|822.1|189
1668603900000|2022-11-16 13:05:00|823.8|823.2|822.6|822|824|823.4|822.4|821.8|726
1668604200000|2022-11-16 13:10:00|822.5|821.9|821.6|820.6|822.5|821.9|821.4|820.6|445
1668604500000|2022-11-16 13:15:00|821.5|820.9|821.9|820.9|821.9|821.3|820.7|820.1|175
1668604800000|2022-11-16 13:20:00|821.7|821.1|821.7|821.1|823.1|822.3|821.4|820.8|174
1668605100000|2022-11-16 13:25:00|821.6|821|822.3|821.7|822.9|822.2|821.3|820.7|57
1668605400000|2022-11-16 13:30:00|822.2|821.6|823|822.4|823.1|822.4|820.5|819.9|503
1668605700000|2022-11-16 13:35:00|822.8|822.2|823.9|823.3|824.3|823.5|822.8|821.9|107
1668606000000|2022-11-16 13:40:00|824.3|823.1|825|824.4|825.3|824.7|823.8|823.1|61
1668609000000|2022-11-16 14:30:00|825.2|824.2|824.7|824.1|826.7|826.1|822.3|821.7|2166
1668609300000|2022-11-16 14:35:00|824.8|824.2|826.4|825.8|826.8|826.2|824.1|823.5|464
1668609600000|2022-11-16 14:40:00|826.3|825.7|825|824.4|827|826.4|824.3|823.7|858
1668609900000|2022-11-16 14:45:00|825.1|824.5|824.5|823.9|826.7|826.1|824.1|823.5|441
1668610200000|2022-11-16 14:50:00|824.6|824|824.2|823.6|825.1|824.5|823.4|822.8|205
1668610500000|2022-11-16 14:55:00|824.1|823.5|823.4|822.8|824.6|824|822.3|821.7|227
1668610800000|2022-11-16 15:00:00|823.2|822.6|824.4|823.8|826|825.4|823.2|822.6|568
1668611100000|2022-11-16 15:05:00|824.3|823.7|826.6|826|827|826.4|824.1|823.5|549
1668611400000|2022-11-16 15:10:00|826.7|826.1|825.7|825.1|828|827.4|825.7|825.1|880
1668611700000|2022-11-16 15:15:00|826.1|825.5|826.5|825.9|827.7|827.1|825.8|825.2|219
1668612000000|2022-11-16 15:20:00|826.7|826.1|827.1|826.5|827.1|826.5|825.8|825.2|270
1668612300000|2022-11-16 15:25:00|826.8|826.2|826.7|826.1|827.3|826.7|825.8|825.2|1948
1668612600000|2022-11-16 15:30:00|826.5|825.9|827.4|826.8|827.8|827.2|826.4|825.8|181
1668612900000|2022-11-16 15:35:00|827.3|826.7|830.5|829.9|830.5|829.9|826.9|826.3|381
1668613200000|2022-11-16 15:40:00|830.4|829.8|834.3|833.7|834.9|834.3|830.4|829.8|388
1668613500000|2022-11-16 15:45:00|834|833.4|829.9|829.3|834.4|833.8|829.9|829.3|574
1668613800000|2022-11-16 15:50:00|829.8|829.2|828.3|827.7|829.8|829.2|828.2|827.6|291
1668614100000|2022-11-16 15:55:00|828.6|828|833|832.4|833.5|832.9|828.3|827.7|375
1668614400000|2022-11-16 16:00:00|833.2|832.6|832|831.4|833.6|833|831.2|830.6|425
1668614700000|2022-11-16 16:05:00|831.8|831.2|830.3|829.7|832.3|831.7|830.3|829.7|156
1668615000000|2022-11-16 16:10:00|830.4|829.8|830.9|830.3|831.7|831.1|830.3|829.7|112
1668615300000|2022-11-16 16:15:00|830.8|830.2|829|828.4|830.8|830.2|828.2|827.6|253
1668615600000|2022-11-16 16:20:00|828.9|828.3|828.1|827.5|829.2|828.6|827.7|827.1|80
1668615900000|2022-11-16 16:25:00|828|827.4|829.6|829|830.8|830.2|828|827.4|206
1668616200000|2022-11-16 16:30:00|829.7|829.1|830.9|830.3|831|830.4|829.2|828.6|479
1668616500000|2022-11-16 16:35:00|830.7|830.1|831.1|830.5|831.8|831.2|830.7|830.1|438
1668616800000|2022-11-16 16:40:00|831.2|830.6|829.8|829.2|831.2|830.6|829.4|828.8|109
1668617100000|2022-11-16 16:45:00|829.9|829.3|831.1|830.5|831.3|830.7|829.9|829.3|309
1668617400000|2022-11-16 16:50:00|830.9|830.3|830.3|829.7|831.2|830.6|830.1|829.5|118
1668617700000|2022-11-16 16:55:00|830.2|829.6|830.7|830.1|831.6|831|830.2|829.6|88
1668618000000|2022-11-16 17:00:00|830.4|829.8|829.6|829|830.7|830.1|829.4|828.8|131
1668618300000|2022-11-16 17:05:00|829.5|828.9|831.2|830.6|831.8|831.2|829.5|828.9|142
1668618600000|2022-11-16 17:10:00|831|830.4|831.7|831.1|831.8|831.2|831|830.4|82
1668618900000|2022-11-16 17:15:00|831.6|831|832.3|831.7|832.8|832.2|831.3|830.7|130
1668619200000|2022-11-16 17:20:00|832.2|831.6|831.8|831.2|832.6|832|831.4|830.8|95
1668619500000|2022-11-16 17:25:00|831.7|831.1|831.9|831.3|832.1|831.5|830.8|830.2|117
1668619800000|2022-11-16 17:30:00|832|831.4|831.1|830.5|832.7|832.1|831.1|830.5|273
1668620100000|2022-11-16 17:35:00|831.3|830.7|831.8|831.2|832.6|832|831.1|830.5|417
1668620400000|2022-11-16 17:40:00|831.7|831.1|832.7|832.1|832.7|832.1|831.2|830.6|149
1668620700000|2022-11-16 17:45:00|832.4|831.8|832.3|831.7|832.7|832.1|832.1|831.5|147
1668621000000|2022-11-16 17:50:00|832.4|831.8|831.1|830.5|832.4|831.8|830.8|830.2|233
1668621300000|2022-11-16 17:55:00|831.2|830.6|831.3|830.7|832.4|831.8|831.1|830.5|448
1668621600000|2022-11-16 18:00:00|831.2|830.6|830.6|830|831.3|830.7|830.3|829.7|346
1668621900000|2022-11-16 18:05:00|830.5|829.9|830.2|829.6|831|830.4|829.7|829.1|773
1668622200000|2022-11-16 18:10:00|830.3|829.7|831.1|830.5|831.1|830.5|829.7|829.1|758
1668622500000|2022-11-16 18:15:00|831|830.4|830.5|829.9|831.7|831.1|830.1|829.5|1284
1668622800000|2022-11-16 18:20:00|830.3|829.7|831|830.4|831.1|830.5|830.2|829.6|1110
1668623100000|2022-11-16 18:25:00|830.8|830.2|831.1|830.5|831.4|830.8|830.8|830.2|247
1668623400000|2022-11-16 18:30:00|831|830.4|830.8|830.2|831.2|830.6|830.4|829.8|271
1668623700000|2022-11-16 18:35:00|830.6|830|831.4|830.8|831.8|831.2|830.2|829.6|720
1668624000000|2022-11-16 18:40:00|831.3|830.7|831.4|830.8|832.2|831.6|831.1|830.5|251
1668624300000|2022-11-16 18:45:00|831.5|830.9|831.1|830.5|831.9|831.3|830.2|829.6|533
1668624600000|2022-11-16 18:50:00|831|830.4|830.7|830.1|831.2|830.6|830.5|829.9|248
1668624900000|2022-11-16 18:55:00|831|830.4|830.7|830.1|831.5|830.9|830.5|829.9|239
1668625200000|2022-11-16 19:00:00|830.9|830.3|831.5|830.9|831.7|831.1|830.1|829.5|485
1668625500000|2022-11-16 19:05:00|831.4|830.8|833.1|832.5|833.5|832.9|831.4|830.8|362
1668625800000|2022-11-16 19:10:00|833.3|832.7|835.4|834.8|836|835.4|833|832.4|1157
1668626100000|2022-11-16 19:15:00|835.6|835|833.7|833.1|835.6|835|833.1|832.5|487
1668646800000|2022-11-17 01:00:00|833.6|832.2|830.7|830.1|834.1|833.2|830.5|829.9|138
1668647100000|2022-11-17 01:05:00|831|830.4|831.6|830.6|831.9|831.3|830.7|830.1|15
1668647400000|2022-11-17 01:10:00|831.4|830.8|832.1|831.5|832.2|831.5|831.2|830.4|12
1668647700000|2022-11-17 01:15:00|832.3|831.7|832.5|831.9|833|832.4|832.1|831.4|76
1668648000000|2022-11-17 01:20:00|832.6|832|831.6|831|832.9|832.3|831.6|830.8|8
1668648300000|2022-11-17 01:25:00|831.4|830.8|832.1|831.1|832.2|831.5|831.3|830.5|24
1668648600000|2022-11-17 01:30:00|831.9|831.3|831.6|830.6|832.1|831.3|831.4|830.6|0
1668648900000|2022-11-17 01:35:00|831.3|830.3|831.8|830.8|831.8|831.1|830.9|830.1|7
1668649200000|2022-11-17 01:40:00|831.7|831.1|831.7|831.1|832|831.3|831.7|830.8|6
1668649500000|2022-11-17 01:45:00|831.8|831.2|831.4|830.8|832|831.3|831.4|830.8|4
1668649800000|2022-11-17 01:50:00|831.7|831.1|830.9|830.3|831.8|831.1|830.9|830.1|6
1668650100000|2022-11-17 01:55:00|831.1|830.1|830.7|830.1|831.3|830.6|830.3|829.6|14
1668650400000|2022-11-17 02:00:00|830.8|829.8|831.8|831.2|831.9|831.3|830.5|829.7|23
1668650700000|2022-11-17 02:05:00|831.7|831.1|831.1|830.5|831.9|831.3|831|830.4|4
1668651000000|2022-11-17 02:10:00|831|830.4|831.7|830.7|831.8|831.1|830.9|830.3|10
1668651300000|2022-11-17 02:15:00|831.8|830.8|832.4|831.4|832.4|831.6|831.7|830.6|0
1668651600000|2022-11-17 02:20:00|832.5|831.5|831.9|830.9|832.5|831.7|831.7|830.9|2
1668651900000|2022-11-17 02:25:00|831.5|830.8|831.5|830.9|831.8|831.1|831.3|830.6|6
1668652200000|2022-11-17 02:30:00|831.7|830.7|831.8|830.8|831.8|831.1|831.5|830.7|0
1668652500000|2022-11-17 02:35:00|831.4|830.6|831.5|830.9|831.7|831.1|831.4|830.6|5
1668652800000|2022-11-17 02:40:00|831.8|831.2|831.7|831.1|831.9|831.3|831.4|830.7|3
1668653100000|2022-11-17 02:45:00|831.5|830.9|830.9|830.3|831.8|831.1|830.9|830.3|3
1668653400000|2022-11-17 02:50:00|830.8|830.2|829.5|828.9|830.8|830.2|829.1|828.5|35
1668653700000|2022-11-17 02:55:00|829.4|828.8|830.4|829.8|830.6|829.8|829.4|828.8|7
1668654000000|2022-11-17 03:00:00|830.3|829.7|831.8|831.2|832.1|831.3|830.3|829.5|18
1668654300000|2022-11-17 03:05:00|832|831|832.5|831.9|832.7|832.1|831.4|830.7|14
1668654600000|2022-11-17 03:10:00|832.6|832|831.3|830.7|832.7|832|831|830.4|7
1668654900000|2022-11-17 03:15:00|831.4|830.4|831.1|830.1|832.1|831.3|830.9|830.1|17
1668655200000|2022-11-17 03:20:00|830.9|830.3|831.1|830.1|831.1|830.3|830.9|830.1|0
1668655500000|2022-11-17 03:25:00|830.9|830.3|831.6|830.6|831.6|830.8|830.9|830.1|123
1668655800000|2022-11-17 03:30:00|831.4|830.8|831.4|830.8|831.6|830.8|831.4|830.5|2
1668656100000|2022-11-17 03:35:00|831|830.4|830.9|830.3|831|830.4|830.9|830.3|2
1668656400000|2022-11-17 03:40:00|831|830.4|831|830.4|831|830.4|830.9|830.3|1
1668656700000|2022-11-17 03:45:00|830.8|830.2|830.1|829.5|830.8|830.2|830.1|829.5|27
1668657000000|2022-11-17 03:50:00|830.2|829.6|830.4|829.8|830.6|829.8|830.2|829.6|1
1668657300000|2022-11-17 03:55:00|830.5|829.9|831.2|830.6|831.2|830.6|830.5|829.9|3
1668657600000|2022-11-17 04:00:00|831.6|830.8|831.1|830.5|831.6|830.8|831.1|830.5|5
1668657900000|2022-11-17 04:05:00|831|830.4|831|830.4|831|830.4|831|830.4|0
1668658200000|2022-11-17 04:10:00|831.3|830.7|831.4|830.8|831.4|830.8|831.3|830.7|2
1668658500000|2022-11-17 04:15:00|831.5|830.9|832.1|831.1|832.1|831.2|831.5|830.9|4
1668658800000|2022-11-17 04:20:00|831.9|831.3|831.6|831|831.9|831.3|831.5|830.9|1
1668659100000|2022-11-17 04:25:00|831.5|830.9|831.4|830.8|831.7|830.9|831.3|830.7|3
1668659400000|2022-11-17 04:30:00|||||||||6
1668659700000|2022-11-17 04:35:00|831.9|831.3|831.9|831.3|832.4|831.6|831.9|831.3|9
1668660000000|2022-11-17 04:40:00|831.8|831.2|831.7|830.7|831.8|831.2|831.4|830.6|0
1668660300000|2022-11-17 04:45:00|831.4|830.8|831.4|830.8|831.4|830.8|831.4|830.8|1
1668660600000|2022-11-17 04:50:00|||||||||1
1668660900000|2022-11-17 04:55:00|831.3|830.7|831.4|830.8|831.4|830.8|831.3|830.7|3
1668661200000|2022-11-17 05:00:00|||||||||1
1668661500000|2022-11-17 05:05:00|831.3|830.7|831.3|830.7|831.4|830.8|831.3|830.7|6
1668661800000|2022-11-17 05:10:00|831.4|830.8|830.9|830.3|831.4|830.8|830.9|830.3|2
1668662100000|2022-11-17 05:15:00|830.8|830.2|830.8|830.2|831.1|830.3|830.7|830.1|7
1668662400000|2022-11-17 05:20:00|830.9|830.3|830.9|830.3|830.9|830.3|830.7|830.1|1
1668662700000|2022-11-17 05:25:00|830.8|830.2|830.9|830.3|830.9|830.3|830.7|830.1|8
1668663000000|2022-11-17 05:30:00|830.8|829.9|831.2|830.6|831.4|830.7|830.7|829.9|4
1668663300000|2022-11-17 05:35:00|831.3|830.7|831.2|830.6|831.3|830.7|831|830.4|0
1668663600000|2022-11-17 05:40:00|831.4|830.8|831.7|831.1|832.3|831.7|831.4|830.8|9
1668663900000|2022-11-17 05:45:00|831.5|830.9|831.4|830.8|831.6|830.9|831.4|830.6|1
1668664200000|2022-11-17 05:50:00|831.5|830.9|831.4|830.8|831.7|831.1|831.4|830.8|2
1668664500000|2022-11-17 05:55:00|831.8|830.9|831.7|831.1|831.9|831.1|831.6|830.9|5
1668664800000|2022-11-17 06:00:00|831.4|830.7|831.2|830.6|831.4|830.8|830.6|830|13
1668665100000|2022-11-17 06:05:00|832|831|831.6|830.6|832|831.1|831.4|830.6|1
1668665400000|2022-11-17 06:10:00|831.4|830.8|831.4|830.8|832.4|831.6|831.3|830.7|8
1668665700000|2022-11-17 06:15:00|831.3|830.7|831.2|830.6|831.4|830.8|831.2|830.6|0
1668666000000|2022-11-17 06:20:00|831.3|830.7|831.4|830.4|831.5|830.8|831.2|830.4|1
1668666300000|2022-11-17 06:25:00|831.2|830.6|831.2|830.6|831.4|830.8|831.2|830.6|1
1668666600000|2022-11-17 06:30:00|831|830.4|831.2|830.2|831.2|830.6|830.5|829.9|40
1668666900000|2022-11-17 06:35:00|830.9|830.3|830.9|830.3|831.2|830.6|830.9|830.2|0
1668667200000|2022-11-17 06:40:00|830.8|830.2|830.8|830.2|830.9|830.3|830.3|829.6|14
1668667500000|2022-11-17 06:45:00|830.9|830.3|830.9|830.3|830.9|830.3|830.9|830.3|2
1668667800000|2022-11-17 06:50:00|831.3|830.7|831.2|830.6|831.5|830.8|830.9|830.3|14
1668668100000|2022-11-17 06:55:00|830.9|830.3|830.9|830.3|831.2|830.6|830.9|830.3|0
1668668400000|2022-11-17 07:00:00|832.1|831.1|830.7|829.7|832.4|831.6|830.4|829.7|34
1668668700000|2022-11-17 07:05:00|830.6|829.6|830.1|829.5|831.4|830.8|829.9|829.2|4
1668669000000|2022-11-17 07:10:00|830.2|829.6|829.9|829.3|830.7|830.1|829.7|829.1|28
1668669300000|2022-11-17 07:15:00|830.1|829.5|829.7|829.1|830.2|829.5|828.8|828.2|115
1668669600000|2022-11-17 07:20:00|829.8|828.8|829.6|829|830.5|829.9|829.4|828.6|43
1668669900000|2022-11-17 07:25:00|829.8|829.2|830.2|829.6|830.7|830.1|829.8|829.2|3
1668670200000|2022-11-17 07:30:00|829.9|829.3|828.8|828.2|830.3|829.5|827.8|827.2|96
1668670500000|2022-11-17 07:35:00|828.9|828.3|829.4|828.8|829.8|829.1|828.9|828.3|26
1668670800000|2022-11-17 07:40:00|829.2|828.6|826.8|826.2|829.5|828.8|825.3|824.7|240
1668671100000|2022-11-17 07:45:00|826.6|825.6|824.9|824.3|826.7|826.1|824.8|824.2|113
1668671400000|2022-11-17 07:50:00|825.1|824.5|822.9|822.3|825.1|824.5|822.5|821.8|181
1668671700000|2022-11-17 07:55:00|822.8|822.2|822.4|821.8|823|822.4|822.3|821.6|52
1668672000000|2022-11-17 08:00:00|822.3|821.7|822.5|821.9|823.1|822.5|822.3|821.7|55
1668672300000|2022-11-17 08:05:00|822.6|822|822.3|821.7|822.8|822.2|821.7|821|48
1668672600000|2022-11-17 08:10:00|822.5|821.5|820.3|819.7|822.9|822.3|820.1|819.5|208
1668672900000|2022-11-17 08:15:00|820.4|819.8|821.4|820.8|821.6|821|820.4|819.8|67
1668673200000|2022-11-17 08:20:00|821.5|820.9|822.7|821.7|823.2|822.6|821.3|820.4|95
1668673500000|2022-11-17 08:25:00|822.8|822.1|822.3|821.7|823|822.3|822.2|821.4|9
1668673800000|2022-11-17 08:30:00|822.2|821.6|821.9|821.3|823|822.4|821.5|820.9|58
1668674100000|2022-11-17 08:35:00|821.8|821.2|821.4|820.8|822|821.4|821.4|820.8|10
1668674400000|2022-11-17 08:40:00|821.8|820.3|820.5|819.9|821.8|820.4|820.4|819.8|41
1668674700000|2022-11-17 08:45:00|820.4|819.8|817.5|816.5|820.6|820|817|816.4|152
1668675000000|2022-11-17 08:50:00|817.1|816.4|813.9|813.3|817.5|816.7|813|812.2|744
1668675300000|2022-11-17 08:55:00|813.8|813.2|814.6|814|815.6|815|813.8|813.2|103
1668675600000|2022-11-17 09:00:00|814.8|813.8|814|813.4|814.8|814.2|813.9|813.3|107
1668675900000|2022-11-17 09:05:00|814.1|813.5|813.5|812.9|814.7|814.1|813.4|812.8|94
1668676200000|2022-11-17 09:10:00|813.3|812.7|815|814.4|815.1|814.5|813.2|812.6|159
1668676500000|2022-11-17 09:15:00|815.2|814.6|814.8|814.2|815.4|814.8|813.6|813|105
1668676800000|2022-11-17 09:20:00|814.9|814.3|815|814|815.5|814.9|814.5|813.8|17
1668677100000|2022-11-17 09:25:00|815.1|814.1|815.1|814.5|815.9|815.3|814.5|813.9|50
1668677400000|2022-11-17 09:30:00|814.9|814.3|814.1|813.5|816.1|815.4|814.1|813.5|124
1668677700000|2022-11-17 09:35:00|814.2|813.6|815|814.4|815.7|815.1|814.2|813.6|22
1668678000000|2022-11-17 09:40:00|815.2|814.2|814.7|814.1|815.8|815|814.6|814|12
1668678300000|2022-11-17 09:45:00|814.3|813.7|815|814.4|815|814.4|813.5|812.9|195
1668678600000|2022-11-17 09:50:00|814.9|814.3|813.5|812.9|814.9|814.3|813.4|812.8|41
1668678900000|2022-11-17 09:55:00|813.6|813|814.9|814.3|815|814.4|813.6|813|14
1668679200000|2022-11-17 10:00:00|814.8|814.2|814.5|813.9|814.8|814.2|814.1|813.5|14
1668679500000|2022-11-17 10:05:00|814.7|813.7|816.8|816.2|816.9|816.3|814.5|813.7|78
1668679800000|2022-11-17 10:10:00|816.7|816.1|816.9|816.3|817.2|816.4|815.8|814.8|72
1668680100000|2022-11-17 10:15:00|816.8|816.2|817.3|816.7|817.8|817.2|816.5|815.9|39
1668680400000|2022-11-17 10:20:00|817.4|816.8|817.8|817.2|817.9|817.3|817|816.3|9
1668680700000|2022-11-17 10:25:00|817.7|817.1|817.7|817.1|817.9|817.3|817.3|816.5|9
1668681000000|2022-11-17 10:30:00|817.6|817|816.9|816.3|817.6|817|816.8|816.2|30
1668681300000|2022-11-17 10:35:00|817|816|816|815.4|817|816|815.8|815.2|10
1668681600000|2022-11-17 10:40:00|816.2|815.6|816.1|815.5|816.4|815.8|815.8|815.2|5
1668681900000|2022-11-17 10:45:00|816.3|815.7|816|815.4|816.3|815.7|815.1|814.5|36
1668682200000|2022-11-17 10:50:00|815.8|815.2|816.1|815.5|816.2|815.6|815.5|814.9|20
1668682500000|2022-11-17 10:55:00|816|815.4|817.4|816.8|817.8|817|815.9|815.2|20
1668682800000|2022-11-17 11:00:00|817.3|816.7|818.4|817.8|819|818.3|817.3|816.5|145
1668683100000|2022-11-17 11:05:00|818.3|817.7|819.2|818.6|819.3|818.7|817.6|817|54
1668683400000|2022-11-17 11:10:00|819|818.4|821|820.4|821.1|820.4|818.9|818.1|36
1668683700000|2022-11-17 11:15:00|820.9|820.3|820.8|820.2|821.9|821.2|820.2|819.6|76
1668684000000|2022-11-17 11:20:00|820.9|820.3|820.4|819.8|821|820.3|819.9|819.3|34
1668684300000|2022-11-17 11:25:00|820.3|819.7|820.9|820.3|821.1|820.3|819.7|819.1|12
1668684600000|2022-11-17 11:30:00|820.8|820.2|819.7|819.1|821.1|820.4|819.4|818.8|49
1668684900000|2022-11-17 11:35:00|819.9|819.3|819.3|818.7|820.1|819.5|819|818.4|26
1668685200000|2022-11-17 11:40:00|819.4|818.8|820.3|819.7|820.3|819.7|818.4|817.8|41
1668685500000|2022-11-17 11:45:00|820.1|819.5|818.8|818.2|820.2|819.5|818.8|818.2|41
1668685800000|2022-11-17 11:50:00|819|818.4|820.3|819.7|820.8|820.2|818.8|818.2|47
1668686100000|2022-11-17 11:55:00|820.2|819.6|819.6|819|820.2|819.6|818.6|817.8|29
1668686400000|2022-11-17 12:00:00|819.7|819.1|819.5|818.9|821.1|820.5|819.3|818.5|106
1668686700000|2022-11-17 12:05:00|819.3|818.7|819|818.4|819.6|819|818.5|817.9|25
1668687000000|2022-11-17 12:10:00|819.1|818.5|818.5|817.9|819.2|818.6|818|817.4|60
1668687300000|2022-11-17 12:15:00|818.6|818|818.6|818|818.8|818.2|818.1|817.5|20
1668687600000|2022-11-17 12:20:00|818.7|818.1|819.2|818.6|819.2|818.6|818.6|817.9|29
1668687900000|2022-11-17 12:25:00|819.3|818.7|820.5|819.9|820.9|820.2|819.3|818.7|26
1668688200000|2022-11-17 12:30:00|820.4|819.8|821.6|821|821.9|821.1|820.1|819.3|35
1668688500000|2022-11-17 12:35:00|821.5|820.9|819|818.4|821.5|820.9|819|818.4|15
1668688800000|2022-11-17 12:40:00|819.1|818.5|818|817.4|819.1|818.5|817.8|817.2|48
1668689100000|2022-11-17 12:45:00|817.8|817.2|818|817.4|818.3|817.7|816.9|816.3|55
1668689400000|2022-11-17 12:50:00|818.5|817.9|818|817.4|818.6|818|818|817.4|24
1668689700000|2022-11-17 12:55:00|817.9|817.3|817.1|816.5|817.9|817.3|816.8|816.2|62
1668690000000|2022-11-17 13:00:00|817|816.4|817.8|817.2|818.3|817.7|816.7|816.1|57
1668690300000|2022-11-17 13:05:00|817.9|817.3|818|817.4|818.7|818.1|817.5|816.9|62
1668690600000|2022-11-17 13:10:00|818.4|817.8|819|818.4|819.3|818.7|817.7|817.1|87
1668690900000|2022-11-17 13:15:00|819.1|818.5|820.3|819.7|820.7|819.9|819|818.4|201
1668691200000|2022-11-17 13:20:00|820.2|819.6|820.8|820.2|820.9|820.3|820|819.2|44
1668691500000|2022-11-17 13:25:00|820.9|819.9|820.6|820|822.7|822.1|820.3|819|159
1668691800000|2022-11-17 13:30:00|820.5|819.9|820.5|819.9|821.9|821.3|820.4|819.8|68
1668692100000|2022-11-17 13:35:00|820.1|819.5|820.5|819.9|820.9|820.3|819.9|819.2|23
1668692400000|2022-11-17 13:40:00|820.7|819.7|819.7|819.1|821|820.4|819.6|819|31
1668695400000|2022-11-17 14:30:00|820.2|818.7|822.3|821.7|825|824.4|819.2|818.1|1045
1668695700000|2022-11-17 14:35:00|822.2|821.6|820.3|819.7|823.5|822.9|819.5|818.9|418
1668696000000|2022-11-17 14:40:00|820|819.4|817.6|817|820.4|819.8|815.3|814.7|903
1668696300000|2022-11-17 14:45:00|817.7|817.1|820.1|819.5|820.8|820.2|817.7|817.1|394
1668696600000|2022-11-17 14:50:00|819.9|819.3|819.6|819|821.8|821.2|819.1|818.5|273
1668696900000|2022-11-17 14:55:00|819.5|818.9|817.6|817|820|819.4|817.1|816.5|403
1668697200000|2022-11-17 15:00:00|817.5|816.9|816.2|815.6|818.1|817.5|816.2|815.6|272
1668697500000|2022-11-17 15:05:00|816.5|815.9|815.5|814.9|816.7|816.1|814.7|814.1|425
1668697800000|2022-11-17 15:10:00|815.3|814.7|814.7|814.1|815.6|815|814.2|813.6|372
1668698100000|2022-11-17 15:15:00|814.5|813.9|814.9|814.3|815.2|814.6|813.2|812.6|410
1668698400000|2022-11-17 15:20:00|815.2|814.6|814.6|814|816.5|815.9|814.1|813.5|860
1668698700000|2022-11-17 15:25:00|814.9|814.3|816.4|815.8|816.4|815.8|813.9|813.3|342
1668699000000|2022-11-17 15:30:00|816.2|815.6|816.4|815.8|817.1|816.5|814.5|813.9|494
1668699300000|2022-11-17 15:35:00|816.3|815.7|815.4|814.8|816.3|815.7|814.2|813.6|368
1668699600000|2022-11-17 15:40:00|815.3|814.7|816.1|815.5|816.3|815.7|814|813.4|198
1668699900000|2022-11-17 15:45:00|816|815.4|814.4|813.8|816|815.4|813.7|813.1|232
1668700200000|2022-11-17 15:50:00|814.6|814|814|813.4|814.9|814.3|813|812.4|356
1668700500000|2022-11-17 15:55:00|814.1|813.5|815.6|815|816.3|815.7|814|813.4|165
1668700800000|2022-11-17 16:00:00|815.5|814.9|816.9|816.3|817.3|816.7|814.1|813.5|376
1668701100000|2022-11-17 16:05:00|817|816.4|817.6|817|818.3|817.7|816.9|816.3|290
1668701400000|2022-11-17 16:10:00|817.7|817.1|818.1|817.5|818.8|818.2|817.4|816.8|461
1668701700000|2022-11-17 16:15:00|818|817.4|817.2|816.6|818.8|818.2|817.1|816.5|244
1668702000000|2022-11-17 16:20:00|816.9|816.3|817.8|817.2|817.8|817.2|816.6|816|126
1668702300000|2022-11-17 16:25:00|817.7|817.1|818.5|817.9|818.7|818.1|816.7|816.1|241
1668702600000|2022-11-17 16:30:00|818.6|818|816.6|816|818.7|818.1|816.3|815.7|119
1668702900000|2022-11-17 16:35:00|816.7|816.1|818.4|817.8|818.6|818|816.6|816|202
1668703200000|2022-11-17 16:40:00|818.3|817.7|817.6|817|818.5|817.9|817.5|816.9|96
1668703500000|2022-11-17 16:45:00|817.8|817.2|816.9|816.3|818.6|818|816.6|816|114
1668703800000|2022-11-17 16:50:00|816.8|816.2|817.3|816.7|818.1|817.5|816.6|816|301
1668704100000|2022-11-17 16:55:00|817.5|816.9|819.2|818.6|819.2|818.6|817.3|816.7|791
1668704400000|2022-11-17 17:00:00|819.3|818.7|819.7|819.1|820.2|819.6|818.7|818.1|339
1668704700000|2022-11-17 17:05:00|819.8|819.2|819.6|819|820.2|819.6|818.4|817.8|137
1668705000000|2022-11-17 17:10:00|819.5|818.9|821.2|820.6|821.7|821.1|819.3|818.7|179
1668705300000|2022-11-17 17:15:00|821.1|820.5|819.6|819|821.3|820.7|819.2|818.6|285
1668705600000|2022-11-17 17:20:00|819.7|819.1|818.4|817.8|819.9|819.3|818.3|817.7|122
1668705900000|2022-11-17 17:25:00|818.6|818|819.5|818.9|820.1|819.5|818.1|817.5|143
1668706200000|2022-11-17 17:30:00|819.3|818.7|821|820.4|821|820.4|819.3|818.7|75
1668706500000|2022-11-17 17:35:00|820.8|820.2|822.1|821.5|822.8|822.2|820.8|820.2|236
1668706800000|2022-11-17 17:40:00|822|821.4|824.3|823.7|824.6|824|821.8|821.2|192
1668707100000|2022-11-17 17:45:00|824.1|823.5|827.1|826.5|828.3|827.7|824.1|823.5|486
1668707400000|2022-11-17 17:50:00|827.3|826.7|827.5|826.9|828.4|827.8|827.1|826.5|172
1668707700000|2022-11-17 17:55:00|827.6|827|827.7|827.1|829.5|828.9|827.1|826.5|252
1668708000000|2022-11-17 18:00:00|827.4|826.8|826.2|825.6|828.2|827.6|826|825.4|329
1668708300000|2022-11-17 18:05:00|826.1|825.5|825.7|825.1|826.7|826.1|825.7|825.1|104
1668708600000|2022-11-17 18:10:00|825.8|825.2|825.1|824.5|826.7|826.1|824.4|823.8|252
1668708900000|2022-11-17 18:15:00|825|824.4|826.7|826.1|827.5|826.9|824.8|824.2|749
1668709200000|2022-11-17 18:20:00|826.6|826|826.1|825.5|826.8|826.2|825.7|825.1|294
1668709500000|2022-11-17 18:25:00|826.2|825.6|827.2|826.6|827.5|826.9|825.7|825.1|148
1668709800000|2022-11-17 18:30:00|827.1|826.5|826.1|825.5|827.2|826.6|826|825.4|313
1668710100000|2022-11-17 18:35:00|826.2|825.6|827.1|826.5|827.1|826.5|826.1|825.5|180
1668710400000|2022-11-17 18:40:00|827|826.4|825.6|825|827|826.4|825.2|824.6|162
1668710700000|2022-11-17 18:45:00|825.4|824.8|824.4|823.8|825.6|825|824.3|823.7|189
1668711000000|2022-11-17 18:50:00|824.6|824|824.3|823.7|825.1|824.5|824.3|823.7|225
1668711300000|2022-11-17 18:55:00|824.1|823.5|824.1|823.5|824.3|823.7|823.1|822.5|237
1668711600000|2022-11-17 19:00:00|824.3|823.7|825.3|824.7|825.6|825|823.8|823.2|266
1668711900000|2022-11-17 19:05:00|825.2|824.6|825.1|824.5|825.3|824.7|824.6|824|194
1668712200000|2022-11-17 19:10:00|824.9|824.3|822.7|822.1|824.9|824.3|822.5|821.9|1128
1668712500000|2022-11-17 19:15:00|823.1|822.5|822.7|822.1|823.6|823|822.5|821.9|1076
1668733200000|2022-11-18 01:00:00|823.7|823.1|824.3|823.7|825.2|824.6|823.6|822.9|137
1668733500000|2022-11-18 01:05:00|824.2|823.6|825.7|824.7|825.9|825.3|824.1|823.5|89
1668733800000|2022-11-18 01:10:00|825.5|824.9|826|825.4|826.2|825.4|825.5|824.7|3
1668734100000|2022-11-18 01:15:00|825.8|825.2|825.5|824.9|825.9|825.3|825.4|824.7|16
1668734400000|2022-11-18 01:20:00|825.4|824.8|825.3|824.7|825.9|825|825.3|824.5|5
1668734700000|2022-11-18 01:25:00|825.2|824.6|826.5|825.9|826.7|825.9|825.2|824.6|12
1668735000000|2022-11-18 01:30:00|826.4|825.8|825.5|824.9|826.6|825.8|825.5|824.9|136
1668735300000|2022-11-18 01:35:00|825.2|824.6|824.5|823.9|825.7|824.7|824.4|823.7|5
1668735600000|2022-11-18 01:40:00|824.4|823.8|825.3|824.7|825.6|825|823.8|823.1|45
1668735900000|2022-11-18 01:45:00|825.4|824.8|825.3|824.3|825.9|825.2|825.2|824.3|12
1668736200000|2022-11-18 01:50:00|825.1|824.5|824.8|824.2|825.2|824.5|824.7|823.7|1
1668736500000|2022-11-18 01:55:00|824.7|824.1|824.1|823.5|825|824.4|823.9|823.2|51
1668736800000|2022-11-18 02:00:00|824|823.4|824.2|823.2|824.7|823.9|824|823.2|141
1668737100000|2022-11-18 02:05:00|824|823.4|825|824|825|824.3|824|823.4|8
1668737400000|2022-11-18 02:10:00|824.8|824.2|826|825.4|826|825.4|824.8|824.2|11
1668737700000|2022-11-18 02:15:00|825.8|825.2|826|825|826|825.2|825.6|825|2
1668738000000|2022-11-18 02:20:00|825.8|825.2|825.9|825.3|826.3|825.7|825.7|825|21
1668738300000|2022-11-18 02:25:00|825.8|825.2|826.3|825.7|826.4|825.8|825.8|825.2|1
1668738600000|2022-11-18 02:30:00|826.4|825.8|828|827.4|828.3|827.7|826.4|825.8|38
1668738900000|2022-11-18 02:35:00|828.2|827.2|827.9|827.3|828.5|827.7|827.8|827.2|6
1668739200000|2022-11-18 02:40:00|828|827.4|828.3|827.7|828.3|827.7|827.8|827|19
1668739500000|2022-11-18 02:45:00|828.4|827.3|828|827.4|828.5|827.8|828|827.2|3
1668739800000|2022-11-18 02:50:00|828.2|827.2|827.8|827.2|828.2|827.5|827.5|826.9|9
1668740100000|2022-11-18 02:55:00|827.5|826.9|827.5|826.9|827.9|827.3|827.4|826.8|4
1668740400000|2022-11-18 03:00:00|827.7|827.1|827.9|827.3|828.1|827.4|827.6|827|5
1668740700000|2022-11-18 03:05:00|828|827.4|828.7|827.2|828.7|827.7|827.8|827|8
1668741000000|2022-11-18 03:10:00|828.6|827.6|828.3|827.7|828.7|827.9|828.3|827.5|3
1668741300000|2022-11-18 03:15:00|828.5|827.5|828.5|827.9|828.6|827.9|828.1|827.3|6
1668741600000|2022-11-18 03:20:00|828.4|827.4|828.5|827.5|828.5|827.7|828.1|827.4|9
1668742200000|2022-11-18 03:30:00|828.4|827.4|828.3|827.7|828.5|827.8|828.2|827.2|0
1668742500000|2022-11-18 03:35:00|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1668742800000|2022-11-18 03:40:00|828.8|828.2|829|828.4|829.3|828.7|828.8|828.2|7
1668743100000|2022-11-18 03:45:00|828.9|828.3|829|828.4|829.1|828.5|828.5|827.7|59
1668743400000|2022-11-18 03:50:00|829.2|828.2|829|828.4|829.2|828.4|829|828.2|7
1668743700000|2022-11-18 03:55:00|828.9|828.3|828.5|827.9|829.1|828.3|828.5|827.9|1
1668744000000|2022-11-18 04:00:00|828.4|827.8|828.5|827.9|828.5|827.9|828.4|827.8|0
1668744300000|2022-11-18 04:05:00|828.7|827.7|828.3|827.7|828.7|827.8|828.3|827.6|63
1668744600000|2022-11-18 04:10:00|828.1|827.5|828.2|827.2|828.2|827.5|827.6|827|5
1668744900000|2022-11-18 04:15:00|828|827.4|828.1|827.5|828.2|827.5|828|827.2|3
1668745200000|2022-11-18 04:20:00|828.4|827.4|827.5|826.9|828.5|827.6|827.5|826.9|4
1668745500000|2022-11-18 04:25:00|827.3|826.7|827.2|826.6|827.5|826.7|827.2|826.5|5
1668745800000|2022-11-18 04:30:00|827.3|826.7|827.6|827|827.7|827.1|827.3|826.7|5
1668746100000|2022-11-18 04:35:00|827.5|826.9|827.6|826.6|827.7|827.1|827.4|826.6|1
1668746400000|2022-11-18 04:40:00|827.5|826.9|828|827|828|827.2|827.5|826.7|4
1668746700000|2022-11-18 04:45:00|827.8|827.2|827.8|827.2|828|827.2|827.8|827|1
1668747000000|2022-11-18 04:50:00|827.5|826.9|827|826|827.5|826.9|826.3|825.7|7
1668747300000|2022-11-18 04:55:00|826.8|826.2|826.3|825.7|827|826.3|826.3|825.5|1
1668747600000|2022-11-18 05:00:00|826.4|825.8|826.7|825.7|826.7|825.9|826.4|825.7|0
1668747900000|2022-11-18 05:05:00|826.5|825.9|826.3|825.7|826.7|825.9|826.3|825.5|1
1668748200000|2022-11-18 05:10:00|826.6|825.6|826.9|826.3|826.9|826.3|826.5|825.6|1
1668748500000|2022-11-18 05:15:00|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|0
1668748800000|2022-11-18 05:20:00|826.5|825.9|825.8|825.2|826.7|825.9|825.8|825|6
1668749100000|2022-11-18 05:25:00|826|825.4|826.3|825.7|826.5|825.7|825.7|825.1|3
1668749400000|2022-11-18 05:30:00|826.6|825.6|826.8|826.2|827|826.3|826.3|825.6|4
1668749700000|2022-11-18 05:35:00|826.7|826.1|826.7|826.1|827|826.2|826.5|825.7|0
1668750000000|2022-11-18 05:40:00|826.8|826.2|826.7|826.1|826.8|826.2|826.4|825.6|1
1668750300000|2022-11-18 05:45:00|826.5|825.7|826.8|826.2|826.8|826.2|826.5|825.5|1
1668750600000|2022-11-18 05:50:00|826.7|826.1|826.3|825.7|826.8|826.2|826.3|825.7|2
1668750900000|2022-11-18 05:55:00|826.6|826|826.3|825.7|826.6|826|826.3|825.6|0
1668751200000|2022-11-18 06:00:00|826.2|825.2|825.8|825.2|826.2|825.5|825.4|824.8|6
1668751500000|2022-11-18 06:05:00|825.9|825.3|825.1|824.5|826.1|825.3|825|824.4|2
1668751800000|2022-11-18 06:10:00|825|824.4|824.7|823.7|825|824.4|824.5|823.7|4
1668752100000|2022-11-18 06:15:00|824.6|824|825.3|824.7|825.3|824.7|824.6|824|4
1668752400000|2022-11-18 06:20:00|825.9|825.3|825.8|825.2|826|825.4|825.4|824.8|6
1668752700000|2022-11-18 06:25:00|825.7|825.1|826|825|826|825.4|825.5|824.9|3
1668753000000|2022-11-18 06:30:00|825.8|825.2|825.4|824.8|826|825.2|825.4|824.7|1
1668753300000|2022-11-18 06:35:00|825.3|824.7|825.8|825.2|826|825.2|825.3|824.7|3
1668753600000|2022-11-18 06:40:00|825.9|825.3|825.8|825.2|826.2|825.6|825.8|825.1|1
1668753900000|2022-11-18 06:45:00|826.1|825.1|826.1|825.5|826.2|825.5|825.7|825.1|3
1668754200000|2022-11-18 06:50:00|826.2|825.2|826.2|825.2|826.3|825.7|826|825.2|1
1668754500000|2022-11-18 06:55:00|826.1|825.1|825.8|825.2|826.1|825.3|825.4|824.7|8
1668754800000|2022-11-18 07:00:00|825.7|825.1|826.3|825.7|827|826.2|825.7|825.1|23
1668755100000|2022-11-18 07:05:00|826.1|825.5|826.3|825.7|826.4|825.7|825.9|825.1|2
1668755400000|2022-11-18 07:10:00|826.6|825.6|826.7|826.1|827.2|826.6|826.4|825.6|7
1668755700000|2022-11-18 07:15:00|826.9|825.9|826.1|825.5|826.9|826|826.1|825.5|5
1668756000000|2022-11-18 07:20:00|826.3|825.3|825.3|824.7|826.3|825.7|825.3|824.7|23
1668756300000|2022-11-18 07:25:00|825.4|824.8|825.3|824.7|825.4|824.8|824.7|824|45
1668756600000|2022-11-18 07:30:00|825.2|824.6|825.8|825.2|826.5|825.7|825|824.3|9
1668756900000|2022-11-18 07:35:00|826|825|826.3|825.3|826.5|825.7|825.8|825|2
1668757200000|2022-11-18 07:40:00|826.1|825.5|826.8|826.2|827.1|826.2|826.1|825.5|2
1668757500000|2022-11-18 07:45:00|827.1|826.1|826.6|826|827.1|826.3|826.6|825.8|2
1668757800000|2022-11-18 07:50:00|826.7|826.1|827|826|827.3|826.5|826.7|825.8|4
1668758100000|2022-11-18 07:55:00|826.8|826.2|826.4|825.8|827.5|826.7|826.4|825.8|6
1668758400000|2022-11-18 08:00:00|826.3|825.7|826.4|825.8|827|826.2|826.2|825.6|8
1668758700000|2022-11-18 08:05:00|826.3|825.7|827.3|826.7|827.3|826.7|826.3|825.6|5
1668759000000|2022-11-18 08:10:00|827.4|826.8|826.3|825.7|827.6|827|826.3|825.6|59
1668759300000|2022-11-18 08:15:00|826.2|825.6|826.8|826.2|827|826.2|826.2|825.5|12
1668759600000|2022-11-18 08:20:00|826.7|826.1|826.1|825.5|827|826.2|826.1|825.3|11
1668759900000|2022-11-18 08:25:00|826.2|825.6|825.7|825.1|826.5|825.7|825|824.4|60
1668760200000|2022-11-18 08:30:00|825.9|824.9|826.3|825.7|826.3|825.7|825.2|824.4|12
1668760500000|2022-11-18 08:35:00|826.4|825.8|826.7|826.1|826.8|826.2|826.3|825.7|4
1668760800000|2022-11-18 08:40:00|826.8|826.2|828.1|827.5|828.1|827.5|826.7|826.1|46
1668761100000|2022-11-18 08:45:00|828.3|827.7|827.2|826.6|828.4|827.8|827.1|826.5|10
1668761400000|2022-11-18 08:50:00|827.1|826.5|826.6|826|827.2|826.6|826.6|826|28
1668761700000|2022-11-18 08:55:00|826.7|826.1|827.7|827.1|828.4|827.8|826.7|826.1|88
1668762000000|2022-11-18 09:00:00|827.9|826.9|827.7|827.1|827.9|827.1|827|826.4|11
1668762300000|2022-11-18 09:05:00|827.8|827.2|828.3|827.3|828.4|827.7|827.8|827.2|24
1668762600000|2022-11-18 09:10:00|828.1|827.5|828|827|828.2|827.5|827.7|826.9|3
1668762900000|2022-11-18 09:15:00|827.5|826.9|828|827|828.1|827.4|827.3|826.7|2
1668763200000|2022-11-18 09:20:00|827.9|827.3|828.6|828|828.7|828.1|827.9|827.3|14
1668763500000|2022-11-18 09:25:00|828.7|828.1|830.8|829.8|831.3|830.6|828.7|828.1|130
1668763800000|2022-11-18 09:30:00|830.7|830.1|830|829.4|830.7|830.1|829.7|829.1|15
1668764100000|2022-11-18 09:35:00|830.3|829.3|829.9|829.3|830.3|829.6|829.6|829|42
1668764400000|2022-11-18 09:40:00|829.8|829.2|831.2|830.2|831.2|830.5|829.8|829.1|25
1668764700000|2022-11-18 09:45:00|831|830.4|830|829.4|831.7|831.1|829.9|829.3|84
1668765000000|2022-11-18 09:50:00|829.8|829.2|829.3|828.7|829.9|829.3|828.8|828.2|63
1668765300000|2022-11-18 09:55:00|829.1|828.5|828.7|828.1|829.5|828.9|828.1|827.4|47
1668765600000|2022-11-18 10:00:00|828.9|828.3|831.6|831|832.3|831.4|828.9|828.1|23
1668765900000|2022-11-18 10:05:00|831.7|831.1|830.9|830.3|832.2|831.4|830.9|830.3|14
1668766200000|2022-11-18 10:10:00|831.1|830.1|830.9|830.3|831.2|830.4|830.2|829.6|37
1668766500000|2022-11-18 10:15:00|831|830.4|832.2|831.2|832.2|831.3|831|830.4|7
1668766800000|2022-11-18 10:20:00|832|831.4|831.9|831.3|832.1|831.4|831.6|830.4|4
1668767100000|2022-11-18 10:25:00|832|831.4|831.9|831.3|832.3|831.5|831.9|830.9|3
1668767400000|2022-11-18 10:30:00|832|831.4|831.1|830.1|832.8|832|831|830.1|15
1668767700000|2022-11-18 10:35:00|830.9|830.3|831|830.4|831.2|830.5|830|829.4|48
1668768000000|2022-11-18 10:40:00|830.9|830.3|831.6|831|832.2|831.4|830.9|830.1|8
1668768300000|2022-11-18 10:45:00|831.7|831.1|832.8|831.8|832.8|831.9|831.7|830.9|10
1668768600000|2022-11-18 10:50:00|832.6|832|832.1|831.5|832.8|832|832|831.2|15
1668768900000|2022-11-18 10:55:00|832.3|831.3|832.7|831.7|832.9|832.2|832.1|831.2|22
1668769200000|2022-11-18 11:00:00|832.5|831.9|831.3|830.3|832.9|831.9|831.1|830.2|10
1668769500000|2022-11-18 11:05:00|831.1|830.5|830.1|829.5|831.1|830.5|830|829.4|6
1668769800000|2022-11-18 11:10:00|830.2|829.6|830|829.4|830.9|830.3|829.9|829.3|21
1668770100000|2022-11-18 11:15:00|829.9|829.3|829.9|829.3|830.2|829.6|829.6|828.9|11
1668770400000|2022-11-18 11:20:00|830|829.4|829.4|828.8|830|829.4|829|828.4|24
1668770700000|2022-11-18 11:25:00|829.5|828.9|829.7|829.1|829.9|829.3|829.5|828.9|6
1668771000000|2022-11-18 11:30:00|829.8|828.8|828.9|828.3|829.8|829|828.9|828.3|15
1668771300000|2022-11-18 11:35:00|828.8|828.2|830.2|829.6|830.2|829.6|828.8|828.2|13
1668771600000|2022-11-18 11:40:00|830.1|829.5|829|828.4|830.1|829.5|829|828.4|32
1668771900000|2022-11-18 11:45:00|828.1|827.5|828.5|827.9|828.6|828|827.6|826.9|37
1668772200000|2022-11-18 11:50:00|828.7|827.7|829.7|828.7|829.9|829.1|828.1|827.3|93
1668772500000|2022-11-18 11:55:00|829.9|828.4|829.4|828.8|830.4|829.7|829.3|828.4|33
1668772800000|2022-11-18 12:00:00|829.8|829.2|829.9|829.3|830.3|829.5|829.7|828.9|110
1668773100000|2022-11-18 12:05:00|830|829.4|830.1|829.5|830.2|829.5|829.6|828.9|272
1668773400000|2022-11-18 12:10:00|830|829.4|830|829|830.1|829.5|829.5|828.7|29
1668773700000|2022-11-18 12:15:00|830.2|829.4|831.2|830.2|831.4|830.8|829.9|829.1|164
1668774000000|2022-11-18 12:20:00|831|830.4|830.9|830.3|831.3|830.5|830.9|830.1|11
1668774300000|2022-11-18 12:25:00|831.1|830.1|830.7|829.7|831.1|830.3|830|829.2|25
1668774600000|2022-11-18 12:30:00|830.5|829.9|830.4|829.8|831|830.3|830.4|829.6|18
1668774900000|2022-11-18 12:35:00|830.3|829.7|830.9|830.3|831|830.3|830.3|829.5|13
1668775200000|2022-11-18 12:40:00|831.2|830.2|830.5|829.9|831.2|830.6|829.6|829|54
1668775500000|2022-11-18 12:45:00|830.6|830|830.6|830|830.8|830.2|830.3|829.6|29
1668775800000|2022-11-18 12:50:00|830.7|830.1|830.8|829.8|830.9|830.2|830.5|829.7|17
1668776100000|2022-11-18 12:55:00|830.5|829.9|828.2|827.6|830.8|830|828.1|827.5|166
1668776400000|2022-11-18 13:00:00|828.1|827.5|828.9|828.3|829.1|828.5|827.3|826.7|49
1668776700000|2022-11-18 13:05:00|829.1|828.5|829.6|828.6|830.3|829.2|829|828.4|102
1668777000000|2022-11-18 13:10:00|829.7|828.7|829.7|829.1|831.1|830.3|829.5|828.7|50
1668777300000|2022-11-18 13:15:00|829.6|829|829.4|828.8|829.8|829|828.7|828.1|28
1668777600000|2022-11-18 13:20:00|829.6|828.6|826.6|826|829.6|828.8|826.6|825.8|299
1668777900000|2022-11-18 13:25:00|826.8|825.8|828|827|828.5|827.6|826.4|825.8|59
1668778200000|2022-11-18 13:30:00|827.8|827.2|824.8|824.2|827.8|827.2|824.5|823.9|86
1668778500000|2022-11-18 13:35:00|824.7|824.1|826.2|825.6|826.6|826|824.6|824|40
1668778800000|2022-11-18 13:40:00|826|825.4|826.3|825.7|828|827|826|825.4|166
1668781800000|2022-11-18 14:30:00|823.6|823|823|822.4|824|823.4|821.4|820.6|741
1668782100000|2022-11-18 14:35:00|822.8|822.2|822.5|821.9|824|823.4|820.4|819.8|510
1668782400000|2022-11-18 14:40:00|822.4|821.8|820|819.4|822.9|822.3|818.4|817.8|364
1668782700000|2022-11-18 14:45:00|819.8|819.2|820.1|819.5|821|820.4|819.1|818.5|284
1668783000000|2022-11-18 14:50:00|820|819.4|821.3|820.7|821.5|820.9|819|818.4|553
1668783300000|2022-11-18 14:55:00|821.1|820.5|823.9|823.3|826.2|825.6|820.9|820.3|393
1668783600000|2022-11-18 15:00:00|823.8|823.2|822.9|822.3|824.3|823.7|822.4|821.8|246
1668783900000|2022-11-18 15:05:00|822.8|822.2|823.1|822.5|823.9|823.3|821.2|820.6|427
1668784200000|2022-11-18 15:10:00|823.2|822.6|825.7|825.1|825.7|825.1|823.2|822.6|278
1668784500000|2022-11-18 15:15:00|825.5|824.9|826.9|826.3|827.4|826.8|825.3|824.7|454
1668784800000|2022-11-18 15:20:00|827.1|826.5|827.4|826.8|828.1|827.5|826.8|826.2|146
1668785100000|2022-11-18 15:25:00|827.6|827|827.9|827.3|829.1|828.5|827.6|827|298
1668785400000|2022-11-18 15:30:00|827.8|827.2|824.8|824.2|827.8|827.2|823.9|823.3|198
1668785700000|2022-11-18 15:35:00|824.9|824.3|824.4|823.8|825.4|824.8|824.2|823.6|115
1668786000000|2022-11-18 15:40:00|824.5|823.9|824.7|824.1|825.5|824.9|824.5|823.9|142
1668786300000|2022-11-18 15:45:00|824.4|823.8|824.6|824|825.5|824.9|824.1|823.5|208
1668786600000|2022-11-18 15:50:00|824.5|823.9|824.8|824.2|825.6|825|824.5|823.9|115
1668786900000|2022-11-18 15:55:00|824.6|824|825|824.4|826.1|825.5|824.5|823.9|85
1668787200000|2022-11-18 16:00:00|824.9|824.3|824.1|823.5|825.5|824.9|823.7|823.1|77
1668787500000|2022-11-18 16:05:00|824|823.4|821.6|821|824|823.4|820.9|820.3|348
1668787800000|2022-11-18 16:10:00|821.7|821.1|825|824.4|825|824.4|821.7|821.1|350
1668788100000|2022-11-18 16:15:00|824.9|824.3|826.2|825.6|826.8|826.2|824.5|823.9|238
1668788400000|2022-11-18 16:20:00|826.3|825.7|823.4|822.8|827.7|827.1|823.4|822.8|170
1668788700000|2022-11-18 16:25:00|823.5|822.9|823|822.4|823.8|823.2|822.3|821.7|215
1668789000000|2022-11-18 16:30:00|822.8|822.2|824.2|823.6|824.2|823.6|822.5|821.9|192
1668789300000|2022-11-18 16:35:00|824|823.4|822.3|821.7|824.5|823.9|822.3|821.7|531
1668789600000|2022-11-18 16:40:00|822.4|821.8|821.4|820.8|823.4|822.8|821.3|820.7|222
1668789900000|2022-11-18 16:45:00|821.3|820.7|820.4|819.8|821.5|820.9|820.3|819.7|238
1668790200000|2022-11-18 16:50:00|820.2|819.6|820|819.4|821.7|821.1|819.8|819.2|227
1668790500000|2022-11-18 16:55:00|819.9|819.3|820|819.4|820.8|820.2|819.6|819|205
1668790800000|2022-11-18 17:00:00|819.9|819.3|820.9|820.3|821|820.4|819.5|818.9|105
1668791100000|2022-11-18 17:05:00|821|820.4|818.4|817.8|821|820.4|818|817.4|449
1668791400000|2022-11-18 17:10:00|818.3|817.7|818|817.4|818.6|818|818|817.4|153
1668791700000|2022-11-18 17:15:00|817.9|817.3|818.6|818|819.4|818.8|817.4|816.8|283
1668792000000|2022-11-18 17:20:00|818.5|817.9|819.6|819|819.9|819.3|818.5|817.9|155
1668792300000|2022-11-18 17:25:00|819.5|818.9|819.4|818.8|819.9|819.3|819.3|818.7|90
1668792600000|2022-11-18 17:30:00|819.1|818.5|820.3|819.7|820.9|820.3|819|818.4|142
1668792900000|2022-11-18 17:35:00|820.4|819.8|820.6|820|820.6|820|820|819.4|91
1668793200000|2022-11-18 17:40:00|820.5|819.9|819.9|819.3|820.8|820.2|819.8|819.2|93
1668793500000|2022-11-18 17:45:00|819.8|819.2|820.5|819.9|820.5|819.9|819.8|819.2|69
1668793800000|2022-11-18 17:50:00|820.3|819.7|819.8|819.2|820.4|819.8|819.5|818.9|213
1668794100000|2022-11-18 17:55:00|819.6|819|819.2|818.6|819.6|819|818.8|818.2|210
1668794400000|2022-11-18 18:00:00|819.5|818.9|820.2|819.6|820.3|819.7|819.5|818.9|436
1668794700000|2022-11-18 18:05:00|820.3|819.7|819.9|819.3|820.5|819.9|819.7|819.1|98
1668795000000|2022-11-18 18:10:00|819.8|819.2|818.9|818.3|819.8|819.2|818.2|817.6|99
1668795300000|2022-11-18 18:15:00|818.6|818|819.2|818.6|819.7|819.1|818.6|818|162
1668795600000|2022-11-18 18:20:00|819.4|818.8|819.4|818.8|819.5|818.9|819|818.3|116
1668795900000|2022-11-18 18:25:00|819.8|819.2|819.3|818.7|820|819.4|819|818.4|158
1668796200000|2022-11-18 18:30:00|819|818.4|818.8|818.2|819.4|818.8|818.1|817.5|218
1668796500000|2022-11-18 18:35:00|819.4|818.8|819.5|818.9|819.9|819.3|819.3|818.7|100
1668796800000|2022-11-18 18:40:00|819.6|819|819.4|818.8|819.9|819.3|819.3|818.7|195
1668797100000|2022-11-18 18:45:00|819.5|818.9|819.9|819.3|820|819.4|819|818.4|137
1668797400000|2022-11-18 18:50:00|819.8|819.2|819.9|819.3|820.4|819.8|818.8|818.2|423
1668797700000|2022-11-18 18:55:00|819.8|819.2|819.9|819.3|819.9|819.3|819|818.4|73
1668798000000|2022-11-18 19:00:00|819.8|819.2|819.5|818.9|820|819.4|818.7|818.1|898
1668798300000|2022-11-18 19:05:00|819.6|819|819.5|818.9|819.9|819.3|819.1|818.5|123
1668798600000|2022-11-18 19:10:00|819.6|819|820.6|820|821.5|820.9|819.1|818.5|966
1668798900000|2022-11-18 19:15:00|820.8|820.2|819.4|818.8|821.4|820.8|819.4|818.7|747
1668992400000|2022-11-21 01:00:00|821.5|820.9|821.1|820.5|822.4|821.7|819.1|818.3|133
1668992700000|2022-11-21 01:05:00|821|820.4|821|820.4|823.2|822.6|821|820.4|37
1668993000000|2022-11-21 01:10:00|821.1|820.5|821.5|820.9|821.8|821|820.6|820|14
1668993300000|2022-11-21 01:15:00|821.6|821|822.4|821.4|823.3|822.4|821.6|821|12
1668993600000|2022-11-21 01:20:00|822.5|821.5|822.8|821.8|823.8|823.2|822.3|821.5|22
1668993900000|2022-11-21 01:25:00|822.6|822|822|821.4|822.8|822.1|822|821.2|3
1668994200000|2022-11-21 01:30:00|821.7|821.1|823|822.4|823|822.4|821.7|820.9|3
1668994500000|2022-11-21 01:35:00|822.9|822.3|822.6|822|823|822.3|822.3|821.5|5
1668994800000|2022-11-21 01:40:00|822.7|822.1|822.6|822|823|822.3|822.6|821.9|2
1668995100000|2022-11-21 01:45:00|822.5|821.9|821.8|820.8|822.7|821.9|821.6|820.8|3
1668995400000|2022-11-21 01:50:00|821.6|821|821.8|820.8|822|821.2|821.5|820.8|0
1668995700000|2022-11-21 01:55:00|821.6|821|821|820.4|821.9|821.1|820.9|820|2
1668996000000|2022-11-21 02:00:00|821.2|820.2|820.5|819.5|821.3|820.6|820.3|819.5|12
1668996300000|2022-11-21 02:05:00|820.4|819.8|822.1|821.5|822.1|821.5|820|819.4|17
1668996600000|2022-11-21 02:10:00|822.3|821.3|821.8|821.2|822.3|821.5|821.7|821.1|0
1668996900000|2022-11-21 02:15:00|822|821|821.8|821.2|822|821.4|821.6|820.8|56
1668997200000|2022-11-21 02:20:00|821.9|821.3|821.9|820.9|822|821.3|821.7|820.9|1
1668997500000|2022-11-21 02:25:00|821.8|820.8|822|821|822.3|821.2|821.5|820.8|50
1668997800000|2022-11-21 02:30:00|821.9|820.9|821.8|820.8|821.9|821|821.6|820.8|0
1668998100000|2022-11-21 02:35:00|821.6|821|821.8|820.8|821.8|821|821.6|820.6|0
1668998400000|2022-11-21 02:40:00|821.7|820.7|821.2|820.6|821.8|820.9|821.2|820.4|2
1668998700000|2022-11-21 02:45:00|821.4|820.4|820.1|819.5|821.4|820.6|820|819.3|11
1668999000000|2022-11-21 02:50:00|820|819.4|820.2|819.6|820.2|819.6|819.9|819.3|4
1668999300000|2022-11-21 02:55:00|820.3|819.7|820.6|820|820.8|820.2|820.3|819.7|11
1668999600000|2022-11-21 03:00:00|820.8|819.8|821.3|820.7|821.5|820.9|820.6|819.8|3
1668999900000|2022-11-21 03:05:00|821.8|820.8|821.2|820.6|821.9|821|821.2|820.4|191
1669000200000|2022-11-21 03:10:00|821.4|820.8|821.4|820.8|821.8|821.1|821.4|820.6|272
1669000500000|2022-11-21 03:15:00|821.6|820.6|822.1|821.1|822.1|821.3|821.1|820.3|14
1669000800000|2022-11-21 03:20:00|821.7|820.9|822.3|821.3|822.3|821.6|821.7|820.9|2
1669001100000|2022-11-21 03:25:00|822.1|821.5|822.3|821.7|822.4|821.8|822.1|821.3|0
1669001400000|2022-11-21 03:30:00|822.4|821.8|822.4|821.8|822.5|821.9|822.3|821.7|1
1669001700000|2022-11-21 03:35:00|822.2|821.6|822.2|821.2|822.3|821.6|822|821.2|1
1669002000000|2022-11-21 03:40:00|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|0
1669002300000|2022-11-21 03:45:00|822.4|821.8|822.1|821.1|822.6|821.8|821.6|821|4
1669002600000|2022-11-21 03:50:00|821.9|821.3|822.3|821.3|822.3|821.5|821.9|821.3|1
1669002900000|2022-11-21 03:55:00|822.1|821.5|823.4|822.8|824.1|823.3|822.1|821.5|17
1669003200000|2022-11-21 04:00:00|823.1|822.5|823.1|822.5|823.6|823|823.1|822.5|9
1669003500000|2022-11-21 04:05:00|823.3|822.7|823.5|822.9|823.6|822.9|823.1|822.5|0
1669003800000|2022-11-21 04:10:00|823.4|822.8|823.6|822.6|823.6|822.8|823.4|822.6|0
1669004100000|2022-11-21 04:15:00|823.4|822.8|823.3|822.7|823.6|822.8|823.1|822.3|1
1669004400000|2022-11-21 04:20:00|823.4|822.8|823.1|822.1|823.4|822.8|823|822.1|2
1669004700000|2022-11-21 04:25:00|823|822|822.9|822.3|823.1|822.3|822.6|822|0
1669005000000|2022-11-21 04:30:00|823.1|822.1|822.9|822.3|823.1|822.3|822.8|822.1|0
1669005300000|2022-11-21 04:35:00|823|822.4|823.3|822.3|823.3|822.4|823|822.3|1
1669005600000|2022-11-21 04:40:00|823.1|822.5|823.3|822.7|823.6|822.7|823.1|822.3|0
1669005900000|2022-11-21 04:45:00|823.1|822.5|823.8|823.2|823.9|823.3|823|822.3|7
1669006200000|2022-11-21 04:50:00|824|823.4|824|823.4|824|823.4|824|823.4|2
1669006500000|2022-11-21 04:55:00|823.8|823.2|823.8|823.2|824.1|823.4|823.8|823.1|1
1669006800000|2022-11-21 05:00:00|824|823|823.3|822.7|824.1|823.2|823.3|822.7|0
1669007100000|2022-11-21 05:05:00|||||||||1
1669007400000|2022-11-21 05:10:00|823.2|822.6|822.9|822.3|823.2|822.6|822.9|822.3|1
1669007700000|2022-11-21 05:15:00|822.8|822.2|823.3|822.3|823.5|822.5|822.8|822|4
1669008000000|2022-11-21 05:20:00|823.2|822.6|823.3|822.7|823.3|822.7|823.2|822.6|0
1669008300000|2022-11-21 05:25:00|823.4|822.8|823.1|822.5|823.4|822.8|823.1|822.3|2
1669008600000|2022-11-21 05:30:00|823.2|822.6|822.9|822.3|823.4|822.8|822.6|821.8|8
1669009200000|2022-11-21 05:40:00|822.6|822|822.9|822.3|822.9|822.3|822.6|821.8|5
1669009800000|2022-11-21 05:50:00|823|822.4|823.4|822.8|823.4|822.8|823|822.4|3
1669010100000|2022-11-21 05:55:00|823.8|823.1|824|823.4|824.1|823.4|823.5|822.7|1
1669010400000|2022-11-21 06:00:00|823.9|823.3|823.8|822.8|823.9|823.3|823.6|822.8|2
1669010700000|2022-11-21 06:05:00|823.6|823|823.4|822.8|823.8|823.1|823.4|822.8|0
1669011000000|2022-11-21 06:10:00|823.5|822.9|823.8|822.8|823.8|823.1|823.5|822.8|3
1669011300000|2022-11-21 06:15:00|823.5|822.9|823.9|823.3|823.9|823.3|823.4|822.6|2
1669011600000|2022-11-21 06:20:00|823.8|822.8|823.8|823.2|824|823.3|823.6|822.8|0
1669011900000|2022-11-21 06:25:00|824|823|823.5|822.9|824|823.3|823.5|822.8|1
1669012200000|2022-11-21 06:30:00|823.8|822.8|824.3|823.7|824.3|823.7|823.6|822.8|3
1669012500000|2022-11-21 06:35:00|824|823.4|824.1|823.5|824.1|823.5|824|823.4|3
1669012800000|2022-11-21 06:40:00|824|823.4|824.4|823.8|824.5|823.9|823.9|823.1|7
1669013100000|2022-11-21 06:45:00|824.1|823.5|824.1|823.5|824.4|823.5|824.1|823.4|1
1669013400000|2022-11-21 06:50:00|824.4|823.4|824.4|823.8|824.4|823.8|824.1|823.4|0
1669013700000|2022-11-21 06:55:00|824.8|824.2|824.5|823.9|824.8|824.2|824.5|823.9|9
1669014000000|2022-11-21 07:00:00|824.4|823.8|824.6|824|824.7|824.1|824|823.4|6
1669014300000|2022-11-21 07:05:00|824.5|823.9|824.9|824.3|824.9|824.3|824.5|823.9|7
1669014600000|2022-11-21 07:10:00|825|824.4|825.7|825.1|826.1|825.3|825|824.4|28
1669014900000|2022-11-21 07:15:00|825.8|825.2|825.4|824.8|826.1|825.5|825.4|824.6|5
1669015200000|2022-11-21 07:20:00|825.6|824.6|825.5|824.9|826.1|824.9|825.5|824.6|0
1669015500000|2022-11-21 07:25:00|825.7|824.7|825.9|824.9|825.9|825.2|825.3|824.7|1
1669015800000|2022-11-21 07:30:00|825.6|825|825.4|824.8|825.6|825|825.4|824.6|4
1669016100000|2022-11-21 07:35:00|825.6|824.6|825.4|824.4|825.9|825.3|825.2|824.4|3
1669016400000|2022-11-21 07:40:00|825.2|824.6|824.6|823.6|825.7|824.6|824.4|823.6|5
1669016700000|2022-11-21 07:45:00|824.4|823.8|824.7|824.1|824.9|824.1|824.3|823.6|1
1669017000000|2022-11-21 07:50:00|824.8|824.2|825.1|824.1|825.4|824.8|824.4|823.8|2
1669017300000|2022-11-21 07:55:00|824.9|824.3|825.1|824.1|825.6|824.4|824.9|823.9|2
1669017600000|2022-11-21 08:00:00|825.4|823.9|824.5|823|825.4|824.4|823.4|822.5|31
1669017900000|2022-11-21 08:05:00|824|822.7|824.6|823.1|824.7|823.5|823.3|822.4|2
1669018200000|2022-11-21 08:10:00|824.4|823.4|824.7|823.2|825.2|824.4|824.3|823.1|2
1669018500000|2022-11-21 08:15:00|824.5|823.5|823.3|822.7|824.5|823.6|823.3|822.4|0
1669018800000|2022-11-21 08:20:00|823.5|822.5|824.5|823|824.6|823.3|823.3|822.4|2
1669019100000|2022-11-21 08:25:00|824.6|823.1|824.7|823.2|824.7|824|824.3|823.1|1
1669019400000|2022-11-21 08:30:00|824.6|823.6|823.5|822.9|824.6|823.8|823.5|822.7|155
1669019700000|2022-11-21 08:35:00|823.7|822.7|823.7|822.7|824.1|823.3|823.4|822.6|8
1669020000000|2022-11-21 08:40:00|823.6|822.6|823.4|822.8|823.6|822.9|823.3|822.6|13
1669020300000|2022-11-21 08:45:00|823.7|823.1|824.4|823.8|824.5|823.9|823.7|823.1|70
1669020600000|2022-11-21 08:50:00|824.3|823.7|824.4|823.8|824.4|823.8|824.3|823.7|10
1669020900000|2022-11-21 08:55:00|824.3|823.7|823.9|823.3|824.3|823.7|823.3|822.7|27
1669021200000|2022-11-21 09:00:00|823.8|823.2|823.4|822.4|823.9|823.3|823.3|822.4|4
1669021500000|2022-11-21 09:05:00|823.6|822.6|823.3|822.7|824|823.2|823.2|822.3|0
1669021800000|2022-11-21 09:10:00|823.6|822.1|822.5|821.5|823.6|822.4|822.3|821.5|0
1669022100000|2022-11-21 09:15:00|822.3|821.7|822.6|821.6|823.2|822.4|822.3|821.4|56
1669022400000|2022-11-21 09:20:00|822.4|821.8|820.1|819.1|822.4|821.8|819.4|818.8|54
1669022700000|2022-11-21 09:25:00|819.9|819.3|819.4|818.8|820.5|819.8|819.4|818.8|10
1669023000000|2022-11-21 09:30:00|819.3|818.7|819.9|818.9|820.4|819.6|819.3|818.7|4
1669023300000|2022-11-21 09:35:00|819.7|819.1|820.2|819.6|820.3|819.7|819.7|818.9|16
1669023600000|2022-11-21 09:40:00|820.1|819.5|820.2|819.6|820.4|819.7|819.9|819.1|6
1669023900000|2022-11-21 09:45:00|820.3|819.7|819|818.4|820.3|819.7|818.3|817.6|70
1669024200000|2022-11-21 09:50:00|818.8|818.2|817.4|816.8|818.8|818.2|817.2|816.6|149
1669024500000|2022-11-21 09:55:00|817.8|817.2|817.2|816.6|817.8|817.2|816.7|816|95
1669024800000|2022-11-21 10:00:00|817.3|816.7|817.4|816.8|818|817.4|817.2|816.6|46
1669025100000|2022-11-21 10:05:00|817.3|816.7|816.9|816.3|817.8|817.2|816.7|816.1|35
1669025400000|2022-11-21 10:10:00|817.1|816.5|816.5|815.9|817.8|817.2|816.1|815.5|42
1669025700000|2022-11-21 10:15:00|816.6|815.6|816.6|816|816.8|816.1|816.1|815.4|7
1669026000000|2022-11-21 10:20:00|816.7|816.1|816.7|816.1|816.8|816.2|816.4|815.8|18
1669026300000|2022-11-21 10:25:00|816.8|816.2|816.7|816.1|816.8|816.2|815.9|815.3|23
1669026600000|2022-11-21 10:30:00|816.4|815.8|815.6|815|816.5|815.9|815.3|814.6|71
1669026900000|2022-11-21 10:35:00|815.4|814.8|815.7|815.1|815.9|815.2|815.4|814.6|21
1669027200000|2022-11-21 10:40:00|815.8|815.2|815.4|814.8|815.8|815.2|815.3|814.6|29
1669027500000|2022-11-21 10:45:00|815.3|814.7|814.3|813.7|815.3|814.7|813.2|812.6|153
1669027800000|2022-11-21 10:50:00|814.4|813.8|814.8|814.2|814.8|814.2|814.4|813.8|54
1669028100000|2022-11-21 10:55:00|814.7|814.1|814.5|813.9|814.9|814.3|814.5|813.9|58
1669028400000|2022-11-21 11:00:00|814.4|813.8|815|814|815.2|814.5|814.3|813.6|51
1669028700000|2022-11-21 11:05:00|815.1|814.4|815|814.4|815.3|814.7|814.5|813.9|269
1669029000000|2022-11-21 11:10:00|815.1|814.5|814.7|814.1|815.1|814.5|814.3|813.7|54
1669029300000|2022-11-21 11:15:00|814.3|813.7|813.8|813.2|814.5|813.9|813.6|813|56
1669029600000|2022-11-21 11:20:00|813.7|813.1|813.3|812.7|813.7|813.1|813.3|812.7|27
1669029900000|2022-11-21 11:25:00|813.2|812.6|813.2|812.6|813.3|812.7|812.8|812.2|42
1669030200000|2022-11-21 11:30:00|812.6|812|811.9|811.3|812.8|812.2|811.8|811.2|101
1669030500000|2022-11-21 11:35:00|811.2|810.6|809.5|808.9|811.3|810.7|809.3|808.7|406
1669030800000|2022-11-21 11:40:00|809.4|808.8|810.3|809.7|810.3|809.7|808.7|808.1|383
1669031100000|2022-11-21 11:45:00|810.2|809.6|810.2|809.6|810.2|809.6|809.7|809.1|57
1669031400000|2022-11-21 11:50:00|810.6|810|810.9|810.3|811|810.4|810.5|809.9|39
1669031700000|2022-11-21 11:55:00|811|810.4|810.9|810.3|811|810.4|810.8|810.2|53
1669032000000|2022-11-21 12:00:00|810.8|810.2|807.9|807.3|810.9|810.3|807.9|807.3|172
1669032300000|2022-11-21 12:05:00|808.1|807.5|807.3|806.7|808.3|807.7|807|806.4|97
1669032600000|2022-11-21 12:10:00|807.4|806.8|809.5|808.9|810|809.2|807.4|806.8|130
1669032900000|2022-11-21 12:15:00|809.3|808.7|810.2|809.6|810.3|809.7|809.3|808.7|71
1669033200000|2022-11-21 12:20:00|810.1|809.5|811.7|811.1|811.7|811.1|809.9|809.1|78
1669033500000|2022-11-21 12:25:00|811.9|811.3|811.9|810.4|811.9|811.3|810.8|810.1|24
1669033800000|2022-11-21 12:30:00|811.7|810.2|811.9|810.9|812.9|812.1|811.3|810.2|24
1669034100000|2022-11-21 12:35:00|812|811|811.4|810.8|812.9|812.1|811|810|20
1669034400000|2022-11-21 12:40:00|811.3|810.7|810.8|810.2|811.4|810.8|810.5|809.9|39
1669034700000|2022-11-21 12:45:00|810.5|809.9|811.1|810.5|811.3|810.7|810.3|809.7|32
1669035000000|2022-11-21 12:50:00|811.2|810.6|810.8|810.2|811.4|810.8|810.8|810|49
1669035300000|2022-11-21 12:55:00|811|810|808.8|808.2|811|810.2|808.7|808.1|73
1669035600000|2022-11-21 13:00:00|809|808.4|809.8|809.2|809.8|809.2|808|807.4|77
1669035900000|2022-11-21 13:05:00|809.7|809.1|810|809|811.1|810.3|809.4|808.6|68
1669036200000|2022-11-21 13:10:00|809.7|809.1|810.4|809.8|810.9|810.1|809|808|29
1669036500000|2022-11-21 13:15:00|810.6|809.6|811.2|810.6|811.4|810.8|810.2|809.5|32
1669036800000|2022-11-21 13:20:00|811.4|810.4|811.1|810.5|811.9|810.9|810.8|810.1|12
1669037100000|2022-11-21 13:25:00|811.2|810.6|810.9|810.3|811.9|811.1|810.9|810.3|32
1669037400000|2022-11-21 13:30:00|811.1|810.5|812.5|811.9|812.7|812.1|811.1|810.5|60
1669037700000|2022-11-21 13:35:00|812.3|811.7|811.8|811.2|812.6|812|811.7|811.1|54
1669038000000|2022-11-21 13:40:00|811.7|811.1|811.4|810.8|812.1|811.5|810.7|809.5|39
1669041000000|2022-11-21 14:30:00|810.7|809.7|808.2|807.6|810.7|809.8|803.7|803.1|1460
1669041300000|2022-11-21 14:35:00|807.7|807.1|807.4|806.8|808.2|807.5|805.9|805.3|437
1669041600000|2022-11-21 14:40:00|807|806.4|808.1|807.5|809.1|808.5|805.9|805.3|177
1669041900000|2022-11-21 14:45:00|807.9|807.3|811.6|811|812.3|811.7|807.4|806.8|211
1669042200000|2022-11-21 14:50:00|811.9|811.3|810.9|810.3|812.1|811.5|810.1|809.3|162
1669042500000|2022-11-21 14:55:00|810.6|810|810.6|810|811.4|810.8|810.1|809.5|387
1669042800000|2022-11-21 15:00:00|811|810.4|814.3|813.7|814.6|814|810.9|810.2|207
1669043100000|2022-11-21 15:05:00|814.4|813.8|812.1|811.5|814.7|814|810.9|810.2|568
1669043400000|2022-11-21 15:10:00|812.2|811.6|813.9|813.3|814.5|813.9|812.1|811.5|282
1669043700000|2022-11-21 15:15:00|813.8|813.2|810.4|809.8|814.7|814.1|809.3|808.7|421
1669044000000|2022-11-21 15:20:00|810.3|809.7|808.3|807.7|810.4|809.8|808.3|807.7|71
1669044300000|2022-11-21 15:25:00|808.4|807.8|807.9|807.3|809.4|808.8|807.5|806.9|122
1669044600000|2022-11-21 15:30:00|808.2|807.6|811.3|810.7|812.4|811.8|807.2|806.6|126
1669044900000|2022-11-21 15:35:00|811.5|810.9|814.4|813.8|814.8|814.2|811.5|810.9|174
1669045200000|2022-11-21 15:40:00|814.7|814.1|813.2|812.6|814.9|814.3|812.8|812.2|104
1669045500000|2022-11-21 15:45:00|813.1|812.5|811.2|810.6|813.7|813.1|810.9|810.3|105
1669045800000|2022-11-21 15:50:00|811|810.4|810.7|810.1|811.4|810.8|809.5|808.9|219
1669046100000|2022-11-21 15:55:00|810.6|810|810.7|810.1|811.4|810.8|809.4|808.8|174
1669046400000|2022-11-21 16:00:00|810.6|810|808.9|808.3|810.8|810.2|808.8|808.2|333
1669046700000|2022-11-21 16:05:00|808.6|808|809.8|809.2|810.1|809.5|808.6|808|213
1669047000000|2022-11-21 16:10:00|809.9|809.3|810.3|809.7|810.7|810.1|808.9|808.3|125
1669047300000|2022-11-21 16:15:00|810.2|809.6|807.8|807.2|810.3|809.7|807.4|806.8|374
1669047600000|2022-11-21 16:20:00|807.9|807.3|806.9|806.3|809|808.3|806.9|806.3|289
1669047900000|2022-11-21 16:25:00|807|806.4|809.5|808.9|809.6|809|806.3|805.7|176
1669048200000|2022-11-21 16:30:00|809.4|808.8|811.4|810.8|811.5|810.9|808.9|808.3|392
1669048500000|2022-11-21 16:35:00|811.5|810.9|812.3|811.7|812.8|812.2|810.9|810.3|194
1669048800000|2022-11-21 16:40:00|812.5|811.5|812.1|811.5|812.9|812.3|811.8|811.2|259
1669049100000|2022-11-21 16:45:00|812.3|811.7|814.3|813.7|815.3|814.7|812.3|811.7|247
1669049400000|2022-11-21 16:50:00|814.4|813.8|814.9|814.3|814.9|814.3|813.9|813.3|400
1669049700000|2022-11-21 16:55:00|815.2|814.6|814.5|813.9|816.8|816.2|814.5|813.9|462
1669050000000|2022-11-21 17:00:00|814.6|814|816.6|816|817.8|817.2|814.6|814|496
1669050300000|2022-11-21 17:05:00|816.7|816.1|817.2|816.6|818.5|817.9|816.6|816|678
1669050600000|2022-11-21 17:10:00|817|816.4|816.4|815.8|818.8|818.2|816.4|815.8|430
1669050900000|2022-11-21 17:15:00|816.7|816.1|813.5|812.9|816.9|816.3|812.9|812.3|213
1669051200000|2022-11-21 17:20:00|813.7|812.7|815.6|815|815.7|815.1|813.3|812.7|124
1669051500000|2022-11-21 17:25:00|815.7|815.1|819.4|818.8|819.7|819.1|815.5|814.7|341
1669051800000|2022-11-21 17:30:00|819.5|818.9|818.9|818.3|820.7|820|818.7|818.1|688
1669052100000|2022-11-21 17:35:00|819.3|818.7|817.4|816.8|819.9|819.3|817|816.3|175
1669052400000|2022-11-21 17:40:00|817.5|816.9|816.6|816|817.8|817.2|816|815.4|155
1669052700000|2022-11-21 17:45:00|816.8|816.2|816|815.4|817.3|816.7|815.9|815.3|131
1669053000000|2022-11-21 17:50:00|815.9|815.3|815.7|815.1|816.3|815.7|815.4|814.8|104
1669053300000|2022-11-21 17:55:00|815.4|814.8|817.8|817.2|818.2|817.4|815.1|814.5|133
1669053600000|2022-11-21 18:00:00|817.7|817.1|818.5|817.9|818.8|818.2|816|815.4|210
1669053900000|2022-11-21 18:05:00|818.3|817.7|818.9|818.3|820|819.2|818.3|817.7|105
1669054200000|2022-11-21 18:10:00|819.1|818.5|819.6|819|820.9|820.3|819.1|818.5|154
1669054500000|2022-11-21 18:15:00|819.5|818.9|818.5|817.9|820.4|819.8|818.1|817.5|100
1669054800000|2022-11-21 18:20:00|818.9|818.3|818.6|818|818.9|818.3|818.1|817.4|180
1669055100000|2022-11-21 18:25:00|818.7|818.1|819|818.4|819.1|818.5|818.4|817.8|307
1669055400000|2022-11-21 18:30:00|819.1|818.5|818.6|818|820.2|819.6|818.4|817.8|90
1669055700000|2022-11-21 18:35:00|818.8|818.2|818.9|818.3|820.2|819.6|818.8|818.2|106
1669056000000|2022-11-21 18:40:00|818.8|818.2|818|817.4|818.9|818.3|818|817.4|79
1669056300000|2022-11-21 18:45:00|818.1|817.5|818.4|817.8|818.5|817.9|817.9|817.3|117
1669056600000|2022-11-21 18:50:00|818.2|817.6|818.1|817.5|818.5|817.9|817.4|816.8|115
1669056900000|2022-11-21 18:55:00|817.9|817.3|817.1|816.5|818.2|817.4|817|816.4|155
1669057200000|2022-11-21 19:00:00|817|816.4|819.2|818.6|819.7|819.1|816.9|816.3|276
1669057500000|2022-11-21 19:05:00|819.4|818.8|819.5|818.9|819.9|819.3|819.1|818.5|143
1669057800000|2022-11-21 19:10:00|819.6|819|817.4|816.8|819.7|819.1|817|816.4|907
1669058100000|2022-11-21 19:15:00|817.3|816.7|817|816.4|818|817.4|816.9|816.3|231
1669078800000|2022-11-22 01:00:00|817.1|815.5|818.2|817.6|819.5|818.3|816.7|815.4|66
1669079100000|2022-11-22 01:05:00|817.9|817.3|817.5|816.9|818.4|817.6|817.5|816.9|5
1669079400000|2022-11-22 01:10:00|817.7|816.7|817|816.4|817.7|816.8|816.5|815.2|21
1669079700000|2022-11-22 01:15:00|817.2|816.6|818.2|817.6|818.4|817.6|817.2|816.6|7
1669080000000|2022-11-22 01:20:00|818.3|817.7|818.7|818.1|819|818.1|818.2|817.2|3
1669080300000|2022-11-22 01:25:00|818.5|817.9|819.7|819.1|820.1|819.5|818.5|817.7|14
1669080600000|2022-11-22 01:30:00|819.8|819.2|819|818.4|819.8|819.2|819|818.2|13
1669080900000|2022-11-22 01:35:00|818.8|818|818.6|817.6|819|818.2|818.2|817.6|21
1669081200000|2022-11-22 01:40:00|818.7|817.7|818.5|817.9|818.8|818.2|818.5|817.7|8
1669081500000|2022-11-22 01:45:00|818.7|817.7|817.9|817.3|818.7|817.9|817.9|817.3|1
1669081800000|2022-11-22 01:50:00|817.7|816.9|818.2|817.6|818.2|817.6|817.7|816.9|3
1669082100000|2022-11-22 01:55:00|818.4|817.8|819|818.4|819|818.4|818.4|817.7|2
1669082400000|2022-11-22 02:00:00|818.8|818.2|816.4|815.8|818.8|818.2|816.4|815.8|42
1669082700000|2022-11-22 02:05:00|816.3|815.7|816.1|815.1|816.3|815.7|815.9|815.1|8
1669083000000|2022-11-22 02:10:00|815.9|815.3|816.3|815.7|816.5|815.7|815.9|815|0
1669083300000|2022-11-22 02:15:00|816.5|815.5|816.9|815.9|817.1|816.3|816.3|815.5|3
1669083600000|2022-11-22 02:20:00|816.6|815.6|816.9|815.4|817.2|816|816.6|815.3|1
1669083900000|2022-11-22 02:25:00|816.5|815.5|816.6|815.6|816.6|815.7|816.2|815.5|1
1669084200000|2022-11-22 02:30:00|816.4|815.8|815.6|815|817|815.9|815.6|815|1
1669084500000|2022-11-22 02:35:00|815.7|815.1|816|815|816.4|815.6|815.7|814.9|277
1669084800000|2022-11-22 02:40:00|815.9|815.3|816.2|815.2|816.4|815.3|815.9|814.9|0
1669085100000|2022-11-22 02:45:00|815.9|815.3|815.9|814.9|816|815.3|815.3|814.5|0
1669085400000|2022-11-22 02:50:00|816.1|814.6|815.8|815.2|816.1|815.3|815.6|814.6|1
1669085700000|2022-11-22 02:55:00|815.7|815.1|816|815.4|816.4|815.6|815.7|815.1|7
1669086000000|2022-11-22 03:00:00|816.1|815.5|815.7|815.1|816.1|815.5|815.6|815|4
1669086300000|2022-11-22 03:05:00|815.6|815|815.4|814.8|815.7|815.1|815.3|814.6|6
1669086600000|2022-11-22 03:10:00|815.6|815|815.9|815.3|816|815.4|815.4|814.6|2
1669086900000|2022-11-22 03:15:00|816|815.4|816.4|815.4|816.4|815.5|815.9|815.3|20
1669087200000|2022-11-22 03:20:00|816.5|815.8|816.5|815.5|816.5|815.9|816.3|815.5|10
1669087500000|2022-11-22 03:25:00|816.7|815.9|816.5|815.5|816.7|815.9|816.5|815.5|0
1669087800000|2022-11-22 03:30:00|816.3|815.7|816.2|815.6|816.5|815.7|816.2|815.4|1
1669088100000|2022-11-22 03:35:00|816.5|815.5|816.1|815.1|816.5|815.7|815.8|815|0
1669088400000|2022-11-22 03:40:00|816.3|815.3|816.1|815.1|816.3|815.5|816.1|815.1|0
1669088700000|2022-11-22 03:45:00|816.3|815.3|816.1|815.5|816.3|815.5|816.1|815.3|0
1669089000000|2022-11-22 03:50:00|816.2|815.6|816.1|815.5|816.3|815.6|816.1|815.3|3
1669089300000|2022-11-22 03:55:00|816.3|815.3|814.8|814.2|816.3|815.5|814.7|814.1|17
1669089600000|2022-11-22 04:00:00|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|2
1669089900000|2022-11-22 04:05:00|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|2
1669090200000|2022-11-22 04:10:00|814.9|814.3|815.1|814.5|815.3|814.6|814.9|814.3|10
1669090500000|2022-11-22 04:15:00|815.2|814.6|815.6|814.6|815.6|814.7|815.2|814.5|6
1669090800000|2022-11-22 04:20:00|815.5|814.5|815.8|815.2|815.8|815.2|815.5|814.5|1
1669091100000|2022-11-22 04:25:00|816|815|815.8|815.2|816|815.3|815.8|815|2
1669091400000|2022-11-22 04:30:00|816|815|815.8|815.2|816|815.2|815.8|815|1
1669091700000|2022-11-22 04:35:00|816|815|815.8|815.2|816.3|815.2|815.7|814.8|1
1669092000000|2022-11-22 04:40:00|815.9|815.3|816.1|815.1|816.1|815.3|815.9|815.1|0
1669092300000|2022-11-22 04:45:00|815.6|815|815.3|814.7|815.8|815|815.3|814.6|1
1669092600000|2022-11-22 04:50:00|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|1
1669092900000|2022-11-22 04:55:00|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|0
1669093200000|2022-11-22 05:00:00|815.2|814.6|815.2|814.6|815.8|815.2|815.1|814.5|3
1669093800000|2022-11-22 05:10:00|815.3|814.7|815.5|814.9|815.6|814.9|815.3|814.6|1
1669094100000|2022-11-22 05:15:00|815.6|815|815.5|814.9|815.6|815|815.5|814.9|1
1669094400000|2022-11-22 05:20:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1669094700000|2022-11-22 05:25:00|815.1|814.5|815.1|814.5|815.3|814.7|815|814.4|4
1669095000000|2022-11-22 05:30:00|815.3|814.7|814.8|814.2|815.5|814.7|814.8|814.2|6
1669095300000|2022-11-22 05:35:00|815|814.4|814.8|814.2|815|814.4|814.7|814.1|0
1669095600000|2022-11-22 05:40:00|814.7|814.1|814.6|814|815.1|814.2|814.5|813.9|17
1669095900000|2022-11-22 05:45:00|814.7|814.1|815|814|815|814.1|814.6|814|1
1669096200000|2022-11-22 05:50:00|815.2|814.6|814.7|814.1|815.5|814.9|814.7|814|6
1669096500000|2022-11-22 05:55:00|814.9|813.9|814.6|814|815.2|814.4|814.6|813.9|1
1669096800000|2022-11-22 06:00:00|814.7|814.1|816.1|815.5|816.1|815.5|814.7|814.1|5
1669097100000|2022-11-22 06:05:00|816|815.4|815.3|814.7|816|815.4|815.2|814.5|1
1669097400000|2022-11-22 06:10:00|815.7|814.9|815.3|814.7|815.7|814.9|815|814.2|0
1669097700000|2022-11-22 06:15:00|815.1|814.5|815|814|815.4|814.5|814.8|814|0
1669098000000|2022-11-22 06:20:00|814.8|814.2|815.1|814.5|815.2|814.5|814.7|814|1
1669098300000|2022-11-22 06:25:00|815|814.4|814.8|814.2|815|814.4|814.8|814|0
1669098600000|2022-11-22 06:30:00|815|814|814.7|814.1|815.2|814.3|814.7|814|0
1669098900000|2022-11-22 06:35:00|814.8|814.2|815.2|814.2|815.2|814.4|814.8|814.2|0
1669099200000|2022-11-22 06:40:00|815|814.4|815.2|814.2|815.2|814.4|815|814.2|1
1669099500000|2022-11-22 06:45:00|815|814.4|814.7|814.1|815|814.4|814.7|814.1|1
1669099800000|2022-11-22 06:50:00|815|814|814.5|813.5|815|814.2|814.1|813.4|6
1669100100000|2022-11-22 06:55:00|814.7|814.1|814|813.4|814.7|814.1|814|813.4|39
1669100400000|2022-11-22 07:00:00|814.2|813.2|814.6|814|814.8|814|814.1|813.2|9
1669100700000|2022-11-22 07:05:00|814.5|813.9|814.6|814|814.7|814.1|814.3|813.7|51
1669101000000|2022-11-22 07:10:00|814.7|814.1|814.1|813.5|814.7|814.1|814.1|813.5|1
1669101300000|2022-11-22 07:15:00|814.2|813.6|813.9|813.3|814.2|813.6|813.9|813.3|0
1669101600000|2022-11-22 07:20:00|814|813.4|813.6|813|814|813.4|813.4|812.8|8
1669101900000|2022-11-22 07:25:00|814|813.4|813.7|813.1|814.2|813.5|813.6|813|0
1669102200000|2022-11-22 07:30:00|813.6|813|814.3|813.3|814.3|813.5|813.6|813|8
1669102500000|2022-11-22 07:35:00|814.2|813.2|814.2|813.2|814.7|813.7|813.6|812.8|0
1669102800000|2022-11-22 07:40:00|814|813.4|814.5|813.9|814.6|813.9|814|813.1|0
1669103100000|2022-11-22 07:45:00|814.8|813.8|815|814.4|815.4|814.5|814.4|813.6|34
1669103400000|2022-11-22 07:50:00|815.1|814.5|815.1|814.5|815.4|814.8|814.9|814.1|26
1669103700000|2022-11-22 07:55:00|815|814.4|814.4|813.8|815.3|814.5|814.4|813.7|14
1669104000000|2022-11-22 08:00:00|814.5|813.9|814.6|814|814.8|814.1|814.4|813.6|1
1669104300000|2022-11-22 08:05:00|814.4|813.8|814.6|813.6|814.7|814|813.5|812.8|13
1669104600000|2022-11-22 08:10:00|814.5|813.9|814.2|813.2|814.7|813.9|813.8|812.7|0
1669104900000|2022-11-22 08:15:00|814.5|813|815.6|814.6|816.1|814.8|814.2|813|2
1669105200000|2022-11-22 08:20:00|816.2|814.7|814.6|814|816.5|815.5|814.4|813.7|19
1669105500000|2022-11-22 08:25:00|814.5|813.9|814.6|813.6|815.6|814.8|814.3|813.6|14
1669105800000|2022-11-22 08:30:00|814.7|813.7|813.1|812.5|814.9|814|813.1|812.3|181
1669106100000|2022-11-22 08:35:00|813|812.4|812.4|811.8|813.4|812.5|812|811.3|15
1669106400000|2022-11-22 08:40:00|812.6|811.6|811.4|810.8|812.6|812|811.1|810.5|28
1669106700000|2022-11-22 08:45:00|811.5|810.9|811.8|811.2|812.7|812|811.4|810.8|76
1669107000000|2022-11-22 08:50:00|812.6|812|812.9|812.3|813.8|813.2|812.5|811.8|155
1669107300000|2022-11-22 08:55:00|813.1|812.1|813.7|813.1|813.9|813.3|811.9|811|81
1669107600000|2022-11-22 09:00:00|813.8|812.8|813|812.4|813.8|813|812.9|812.3|109
1669107900000|2022-11-22 09:05:00|813.6|813|814.4|813.8|814.8|814|813.6|812.6|12
1669108200000|2022-11-22 09:10:00|814.6|813.6|814.5|813.9|814.7|814|814|813.1|6
1669108500000|2022-11-22 09:15:00|814.6|814|814.6|813.1|814.8|814|814.3|813.1|0
1669108800000|2022-11-22 09:20:00|814.5|813.5|814.4|813.8|814.6|814|814.2|813.1|2
1669109100000|2022-11-22 09:25:00|814.5|813.9|815.6|815|816|815.2|814.4|813.8|17
1669109400000|2022-11-22 09:30:00|815.8|815.2|815.6|815|816.5|815.5|814.9|813.8|30
1669109700000|2022-11-22 09:35:00|815.8|814.8|815.3|814.3|816.1|815|814.8|813.8|2
1669110000000|2022-11-22 09:40:00|815.1|814.5|815.5|814|816.6|815.7|815.1|814|15
1669110300000|2022-11-22 09:45:00|815.3|813.8|814.8|813.3|816.1|815|814.1|813.2|54
1669110600000|2022-11-22 09:50:00|815|813.5|812.1|811.5|815|813.6|812|811.4|94
1669110900000|2022-11-22 09:55:00|812|811.4|813|812.4|813.8|812.8|812|811.3|9
1669111200000|2022-11-22 10:00:00|813.2|812.2|812.9|812.3|813.4|812.7|812.6|811.6|6
1669111500000|2022-11-22 10:05:00|813.1|812.1|813.3|812.3|813.5|812.5|812.6|811.8|1
1669111800000|2022-11-22 10:10:00|813.2|812.2|813.3|811.8|813.8|812.8|812.3|811.6|6
1669112100000|2022-11-22 10:15:00|813.1|812.1|813.1|812.5|813.5|812.7|812.8|811.6|1
1669112400000|2022-11-22 10:20:00|813.3|812.7|814|813|814.1|813.3|813.1|812.5|7
1669112700000|2022-11-22 10:25:00|813.8|813.2|815.3|814.3|815.8|815|813.8|812.8|7
1669113000000|2022-11-22 10:30:00|815.6|814.1|816.3|815.3|816.6|815.5|815.3|814.1|4
1669113300000|2022-11-22 10:35:00|816.5|815.5|815.8|814.8|816.6|815.5|815.7|814.5|1
1669113600000|2022-11-22 10:40:00|816|815|815.4|814.8|816.2|815.1|815.2|814.5|2
1669113900000|2022-11-22 10:45:00|815.1|814.5|815.3|814.3|815.8|815|815|814|2
1669114200000|2022-11-22 10:50:00|815.1|814.5|817.1|816.1|817.1|816.4|815.1|814.1|11
1669114500000|2022-11-22 10:55:00|817|816|817|816|817.2|816.4|816|815.2|5
1669114800000|2022-11-22 11:00:00|817.1|816.1|816.3|815.7|817.3|816.4|816.3|815.5|19
1669115100000|2022-11-22 11:05:00|816.4|815.4|817|816.4|817.2|816.4|816.1|814.8|3
1669115400000|2022-11-22 11:10:00|817.2|816.2|816.9|815.9|818.3|817.4|816.8|815.6|67
1669115700000|2022-11-22 11:15:00|817.1|815.6|816.8|816.2|817.6|816.8|816.5|815.6|1
1669116000000|2022-11-22 11:20:00|817.1|816.1|818|817|818.1|817|816.9|816.1|8
1669116300000|2022-11-22 11:25:00|817.8|817.2|817.4|816.8|818.5|817.4|817.3|816.6|13
1669116600000|2022-11-22 11:30:00|817.5|816.9|818.7|817.2|818.8|818|817.5|816.6|14
1669116900000|2022-11-22 11:35:00|818.5|817.5|818.5|817.5|818.6|817.8|817.9|817.3|1
1669117200000|2022-11-22 11:40:00|818.6|817.6|818.3|817.7|818.6|817.7|817.8|817.2|8
1669117500000|2022-11-22 11:45:00|818.5|817.9|816.4|815.8|818.6|817.9|816.4|815.5|21
1669117800000|2022-11-22 11:50:00|816.7|815.7|816.2|815.6|816.9|815.9|815.4|814.6|41
1669118100000|2022-11-22 11:55:00|816.3|815.7|815.2|814.6|816.8|815.8|815.2|814.3|18
1669118400000|2022-11-22 12:00:00|815.1|814.5|816.3|815.7|816.3|815.7|814.7|813.8|25
1669118700000|2022-11-22 12:05:00|816.2|815.6|817.6|817|817.8|817.2|816.2|815.6|32
1669119000000|2022-11-22 12:10:00|817.8|817.2|819.7|819.1|819.7|819.1|817.8|817.2|35
1669119300000|2022-11-22 12:15:00|819.8|819.2|819.4|818.8|820.4|819.7|819.4|818.8|31
1669119600000|2022-11-22 12:20:00|819.3|818.7|818.9|818.3|819.5|818.7|818.7|817.7|5
1669119900000|2022-11-22 12:25:00|819.1|818.1|819|817.5|819.2|818.3|818.2|817.2|21
1669120200000|2022-11-22 12:30:00|818.9|817.9|818.2|817.6|819.1|818.3|818.2|817.2|3
1669120500000|2022-11-22 12:35:00|818.6|817.5|817.7|817.1|818.9|817.9|817.7|817.1|2
1669120800000|2022-11-22 12:40:00|817.9|816.9|817.7|817.1|818.5|817.4|817.4|816.8|22
1669121100000|2022-11-22 12:45:00|817.9|816.9|817.7|816.7|818.4|817.6|817.4|816.7|7
1669121400000|2022-11-22 12:50:00|817.5|816.9|817.5|816.5|818|817.2|817.3|816.2|16
1669121700000|2022-11-22 12:55:00|817.6|816.6|818.2|816.7|818.2|817.1|817.3|816.2|56
1669122000000|2022-11-22 13:00:00|818|817|817.6|816.6|818.6|818|817.3|816.6|81
1669122300000|2022-11-22 13:05:00|817.4|816.8|818.8|818.2|818.8|818.2|817.2|816.6|163
1669122600000|2022-11-22 13:10:00|818.6|818|818.3|817.7|818.8|818.2|818.1|817.3|52
1669122900000|2022-11-22 13:15:00|818.2|817.6|819.1|818.5|819.7|819.1|818.2|817.6|208
1669123200000|2022-11-22 13:20:00|819.2|818.6|819.6|819|820.1|819.5|818.9|818.3|44
1669123500000|2022-11-22 13:25:00|819.7|819.1|820.6|820|821.2|820.4|819.7|819|118
1669123800000|2022-11-22 13:30:00|820.8|819.8|820.3|819.7|820.8|820.2|820.1|819.5|41
1669124100000|2022-11-22 13:35:00|820.4|819.8|820.3|819.7|820.9|820.3|820.2|819.6|44
1669124400000|2022-11-22 13:40:00|820.1|819.5|820.6|820|821.1|820.4|820|819.1|138
1669127400000|2022-11-22 14:30:00|819.7|819.1|818.4|817.8|820.2|819.6|814.7|814.1|662
1669127700000|2022-11-22 14:35:00|818.7|818.1|820.2|819.6|820.7|820.1|818.6|817.9|187
1669128000000|2022-11-22 14:40:00|820.3|819.7|822.3|821.7|823.4|822.8|819.5|818.8|717
1669128300000|2022-11-22 14:45:00|822.1|821.5|823.6|823|824.2|823.6|821.4|820.6|141
1669128600000|2022-11-22 14:50:00|823.3|822.7|820.3|819.7|823.9|823.1|820.1|819.5|167
1669128900000|2022-11-22 14:55:00|820.4|819.8|817.3|816.7|821.1|820.5|816|815.4|473
1669129200000|2022-11-22 15:00:00|817.2|816.6|819.1|818.1|820.1|819.4|817|816.4|351
1669129500000|2022-11-22 15:05:00|818.9|818.3|816.6|815.6|819.5|818.9|815.9|815.3|271
1669129800000|2022-11-22 15:10:00|816.4|815.8|815.6|815|817.9|817.3|815|814.4|536
1669130100000|2022-11-22 15:15:00|815.5|814.9|816.1|815.1|816.3|815.7|813.9|813.3|419
1669130400000|2022-11-22 15:20:00|815.9|815.3|816.9|815.9|817.1|816.4|815.1|814.5|183
1669130700000|2022-11-22 15:25:00|816.5|816|818.8|818.2|819|818.4|816.4|815.6|103
1669131000000|2022-11-22 15:30:00|818.5|817.9|817.8|817.2|818.7|818.1|816.8|816.2|270
1669131300000|2022-11-22 15:35:00|817.4|816.8|816.9|816.3|818.1|817.3|816.8|816.2|145
1669131600000|2022-11-22 15:40:00|816.8|816.2|814.3|813.7|816.9|816.3|814|813.4|161
1669131900000|2022-11-22 15:45:00|814.5|813.9|815|814.4|815.9|815.3|813.6|813|269
1669132200000|2022-11-22 15:50:00|815.1|814.5|814.3|813.7|815.1|814.5|813.6|813|366
1669132500000|2022-11-22 15:55:00|814.4|813.8|813.8|813.2|814.5|813.9|813|812.3|69
1669132800000|2022-11-22 16:00:00|813.9|813.3|813.5|812.9|814.9|814.3|813.4|812.8|217
1669133100000|2022-11-22 16:05:00|813.8|813.2|813.8|813.2|814|813.4|811.8|811.2|252
1669133400000|2022-11-22 16:10:00|813.9|813.3|813.4|812.8|815.4|814.7|813.4|812.8|110
1669133700000|2022-11-22 16:15:00|813.5|812.9|814.3|813.7|814.8|814.2|813.3|812.7|82
1669134000000|2022-11-22 16:20:00|814.1|813.5|813.6|813|814.5|813.7|813.5|812.8|139
1669134300000|2022-11-22 16:25:00|813.8|813.2|813|812.4|814.3|813.7|812.8|812.2|67
1669134600000|2022-11-22 16:30:00|812.8|812.2|812.4|811.8|813|812.4|810.9|810.3|169
1669134900000|2022-11-22 16:35:00|812.2|811.6|812.9|812.3|813.9|813.2|812.2|811.6|117
1669135200000|2022-11-22 16:40:00|812.8|812.2|811.2|810.6|813|812.4|810.9|810.3|75
1669135500000|2022-11-22 16:45:00|811.3|810.7|810.8|810.2|812.1|811.3|810.8|810.2|39
1669135800000|2022-11-22 16:50:00|810.5|809.9|810.6|810|811.4|810.8|810|809.4|212
1669136100000|2022-11-22 16:55:00|810.7|810.1|811.7|811.1|811.9|811.2|810|809.4|334
1669136400000|2022-11-22 17:00:00|811.5|810.9|813.3|812.7|813.7|812.9|811.4|810.8|120
1669136700000|2022-11-22 17:05:00|813.2|812.6|812.9|812.3|813.7|813.1|812.8|812.2|98
1669137000000|2022-11-22 17:10:00|812.8|812.2|813|812.4|813.8|813.2|812.8|812.2|40
1669137300000|2022-11-22 17:15:00|813.2|812.6|815|814.4|815|814.4|813|812.4|39
1669137600000|2022-11-22 17:20:00|815.2|814.6|813.4|812.8|815.9|815.3|813.4|812.8|140
1669137900000|2022-11-22 17:25:00|813.5|812.9|812.3|811.7|814.1|813.4|812.3|811.7|309
1669138200000|2022-11-22 17:30:00|812.5|811.9|811.8|811.2|813|812.4|811.5|810.9|66
1669138500000|2022-11-22 17:35:00|812.6|812|811.3|810.7|814|813.4|811.3|810.7|52
1669138800000|2022-11-22 17:40:00|811.2|810.6|809.9|809.3|811.3|810.7|809|808.4|138
1669139100000|2022-11-22 17:45:00|809.8|809.2|810.8|810.2|811.3|810.7|809.5|808.9|30
1669139400000|2022-11-22 17:50:00|810.5|809.9|810.8|810.2|811|810.4|809.9|809.3|27
1669139700000|2022-11-22 17:55:00|810.5|809.9|810.5|809.9|810.9|810.2|809.5|808.9|228
1669140000000|2022-11-22 18:00:00|810.4|809.8|809.8|809.2|810.5|809.9|808.8|808.2|139
1669140300000|2022-11-22 18:05:00|810|809|809.8|809.2|810.1|809.4|809.3|808.7|71
1669140600000|2022-11-22 18:10:00|809.9|809.3|809.4|808.8|810.5|809.9|809.3|808.7|90
1669140900000|2022-11-22 18:15:00|809.1|808.5|809|808.4|809.4|808.8|808.7|808.1|59
1669141200000|2022-11-22 18:20:00|808.9|808.3|809.9|809.3|810|809.4|808.9|808.3|118
1669141500000|2022-11-22 18:25:00|810|809.4|810.5|809.9|810.8|810.2|809.9|809.3|272
1669141800000|2022-11-22 18:30:00|810.6|810|810.6|810|810.7|810.1|810.5|809.9|297
1669142100000|2022-11-22 18:35:00|810.3|809.7|809.6|809|810.8|810.2|809.3|808.7|193
1669142400000|2022-11-22 18:40:00|809.1|808.5|809.8|809.2|810.3|809.7|808.9|808.3|38
1669142700000|2022-11-22 18:45:00|809.6|809|810.8|810.2|810.8|810.2|809.6|809|216
1669143000000|2022-11-22 18:50:00|811.4|810.4|811.1|810.5|811.4|810.7|810.4|809.8|704
1669143300000|2022-11-22 18:55:00|810.8|810.2|810.2|809.6|811.3|810.7|809.8|809.2|365
1669143600000|2022-11-22 19:00:00|810.1|809.5|809.3|808.7|810.6|810|809|808.4|216
1669143900000|2022-11-22 19:05:00|809.6|809|810.1|809.5|810.3|809.7|809.3|808.7|449
1669144200000|2022-11-22 19:10:00|810.2|809.6|810.4|809.8|810.8|810.2|809.6|809|955
1669144500000|2022-11-22 19:15:00|810.5|809.9|811|810.4|811.3|810.7|810.3|809.7|235
1669165200000|2022-11-23 01:00:00|812.1|811.5|811.2|810.6|813|812.4|811|810.2|44
1669165500000|2022-11-23 01:05:00|811.1|810.5|810.2|809.2|811.1|810.5|809.7|808.9|37
1669165800000|2022-11-23 01:10:00|809.7|809.1|809.7|808.7|810.2|809.5|809.2|808.6|15
1669166100000|2022-11-23 01:15:00|809.3|808.9|809.8|809.2|809.9|809.2|809.3|808.5|71
1669166400000|2022-11-23 01:20:00|809.6|809|809.5|808.9|809.9|809.1|809.5|808.9|13
1669166700000|2022-11-23 01:25:00|809.3|808.7|809.2|808.6|809.5|808.9|809|808.4|21
1669167000000|2022-11-23 01:30:00|809|808.4|809.5|808.9|809.5|808.9|809|808.4|4
1669167300000|2022-11-23 01:35:00|809.3|808.7|809.3|808.7|809.6|809|809.2|808.5|2
1669167600000|2022-11-23 01:40:00|809.5|808.5|809|808.4|809.5|808.7|808.8|808.2|13
1669167900000|2022-11-23 01:45:00|809.1|808.5|809.4|808.8|809.5|808.9|809|808.4|1
1669168200000|2022-11-23 01:50:00|809.3|808.7|809.2|808.6|809.4|808.7|809.1|808.4|2
1669168500000|2022-11-23 01:55:00|809.3|808.7|809.9|808.4|809.9|808.7|809.2|808.4|107
1669168800000|2022-11-23 02:00:00|809.6|808.6|809.9|809.3|809.9|809.3|809.4|808.6|5
1669169100000|2022-11-23 02:05:00|809.6|809|809.9|808.9|809.9|809.3|809.6|808.9|1
1669169400000|2022-11-23 02:10:00|809.7|809.1|809.5|808.9|809.9|809.1|809.4|808.8|4
1669169700000|2022-11-23 02:15:00|809.4|808.8|809.2|808.2|809.4|808.8|809|808.2|11
1669170000000|2022-11-23 02:20:00|809|808.4|806.9|806.3|809.2|808.4|806.6|806|30
1669170300000|2022-11-23 02:25:00|807.2|806.2|807.1|806.5|807.2|806.5|806.9|806.2|0
1669170600000|2022-11-23 02:30:00|807.2|806.6|807|806|807.4|806.6|807|806|1
1669170900000|2022-11-23 02:35:00|806.4|805.8|806.7|805.7|806.7|805.9|805.7|804.9|5
1669171200000|2022-11-23 02:40:00|806.5|805.9|806.4|805.4|806.7|806|806.4|805.4|10
1669171500000|2022-11-23 02:45:00|806.2|805.8|806.5|805.9|806.6|805.9|806.2|805.4|2
1669171800000|2022-11-23 02:50:00|806.6|806|807|806.4|807.5|806.9|806.5|805.7|22
1669172100000|2022-11-23 02:55:00|807.1|806.5|807.6|806.6|807.6|806.9|807|806.2|17
1669172400000|2022-11-23 03:00:00|807.4|806.8|807.1|806.5|807.6|806.8|807|806.3|4
1669172700000|2022-11-23 03:05:00|807.2|806.6|807.4|806.8|807.6|806.9|807.2|806.6|0
1669173000000|2022-11-23 03:10:00|807.5|806.9|808.4|807.4|808.5|807.9|807.5|806.9|6
1669173300000|2022-11-23 03:15:00|808.1|807.5|808.6|808|808.9|808.3|808.1|807.4|4
1669173600000|2022-11-23 03:20:00|808.8|808.2|808.4|807.8|808.9|808.3|808.4|807.7|10
1669173900000|2022-11-23 03:25:00|808.5|807.9|808.5|807.9|808.8|808|808.5|807.7|0
1669174200000|2022-11-23 03:30:00|808.7|807.7|808.7|808.1|808.7|808.1|808.5|807.7|1
1669174500000|2022-11-23 03:35:00|808.6|808|808.6|808|808.6|808|808.6|808|1
1669174800000|2022-11-23 03:40:00|808.7|808.1|808.6|808|808.7|808.1|808.6|808|3
1669175100000|2022-11-23 03:45:00|808.7|808.1|808.6|808|808.7|808.1|808.6|808|2
1669175400000|2022-11-23 03:50:00|808.7|808.1|808.5|807.9|808.7|808.1|808.5|807.9|1
1669175700000|2022-11-23 03:55:00|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|2
1669176000000|2022-11-23 04:00:00|808.3|807.3|808.2|807.2|808.3|807.4|808|807.2|1
1669176300000|2022-11-23 04:05:00|808|807.4|808.3|807.3|808.3|807.5|808|807.2|8
1669176600000|2022-11-23 04:10:00|808.2|807.2|808.7|807.2|808.7|807.3|808.2|806.9|1
1669176900000|2022-11-23 04:15:00|808.8|807.3|808.8|807.3|808.8|807.3|808.8|807.3|0
1669177200000|2022-11-23 04:20:00|808.6|807.6|808.6|807.6|808.6|807.6|808.6|807.6|0
1669177500000|2022-11-23 04:25:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1669177800000|2022-11-23 04:30:00|808.7|807.7|808.5|807.9|808.7|808|808.2|807.4|1
1669178100000|2022-11-23 04:35:00|808.6|808|808.7|808.1|808.7|808.1|808.6|808|0
1669178400000|2022-11-23 04:40:00|||||||||1
1669178700000|2022-11-23 04:45:00|||||||||2
1669179000000|2022-11-23 04:50:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|1
1669179300000|2022-11-23 04:55:00|809.1|808.5|809.1|808.5|809.4|808.8|809|808.3|13
1669179600000|2022-11-23 05:00:00|809.4|808.4|809.4|808.4|809.4|808.6|809.2|808.4|1
1669179900000|2022-11-23 05:05:00|809.3|808.7|809.4|808.4|809.4|808.7|809.2|808.4|1
1669180200000|2022-11-23 05:10:00|809.2|808.6|809.5|808.5|809.5|808.6|809.2|808.4|1
1669180500000|2022-11-23 05:15:00|809.4|808.8|810|809.4|810|809.4|809.1|808.5|24
1669180800000|2022-11-23 05:20:00|810.4|809.6|811.1|810.5|811.1|810.5|810.2|809.6|18
1669181100000|2022-11-23 05:25:00|810.9|810.3|811|810|811|810.3|810.7|810|1
1669181400000|2022-11-23 05:30:00|810.5|809.9|810|809.4|811|810|810|809.2|5
1669181700000|2022-11-23 05:35:00|809.9|808.9|809.4|808.8|810|809.1|809.4|808.7|2
1669182000000|2022-11-23 05:40:00|809.5|808.9|809.5|808.9|809.7|808.9|809.4|808.7|0
1669182300000|2022-11-23 05:45:00|809.7|808.7|810|809|810|809.2|809.7|808.7|4
1669182600000|2022-11-23 05:50:00|809.9|809.3|810.2|809.2|810.2|809.4|809.8|809.2|2
1669182900000|2022-11-23 05:55:00|810|809.4|809.8|808.8|810.5|809.4|809.6|808.6|1
1669183200000|2022-11-23 06:00:00|810.1|808.6|809.8|809.2|810.3|809.2|809.4|808.6|1
1669183500000|2022-11-23 06:05:00|810|809|809.6|809|810|809.2|809.5|808.7|0
1669183800000|2022-11-23 06:10:00|809.4|808.8|809.5|808.9|809.6|809|809.4|808.8|6
1669184100000|2022-11-23 06:15:00|809.9|809.3|810.9|810.3|811.1|810.4|809.9|809.3|3
1669184400000|2022-11-23 06:20:00|811|810.4|811|810.4|811.1|810.5|810.8|810.2|1
1669184700000|2022-11-23 06:25:00|810.9|810.3|810.4|809.8|811|810.4|810.4|809.8|0
1669185000000|2022-11-23 06:30:00|810.6|810|810.7|809.7|810.7|810|810|809.3|2
1669185300000|2022-11-23 06:35:00|810.5|809.9|810.1|809.5|810.5|809.9|810.1|809.5|0
1669185600000|2022-11-23 06:40:00|810|809.4|809.8|809.2|810|809.4|809.4|808.7|2
1669185900000|2022-11-23 06:45:00|810|809|809.8|809.2|810.1|809.3|809.6|808.8|0
1669186200000|2022-11-23 06:50:00|810|809|810.7|809.7|810.8|810.2|809.6|809|7
1669186500000|2022-11-23 06:55:00|810.5|809.9|810.7|809.7|811.2|810.4|810.5|809.7|3
1669186800000|2022-11-23 07:00:00|810.4|809.8|811|810.4|811.2|810.4|810.4|809.7|1
1669187100000|2022-11-23 07:05:00|811.2|810.2|811.1|810.5|811.2|810.5|810.5|809.8|0
1669187400000|2022-11-23 07:10:00|811.2|810.2|812|811|812.2|811.4|810.8|809.8|13
1669187700000|2022-11-23 07:15:00|812.1|811.1|812|811.4|812.5|811.7|811.8|811.1|3
1669188000000|2022-11-23 07:20:00|812.1|811.5|812.9|812.3|812.9|812.3|812|811.2|18
1669188300000|2022-11-23 07:25:00|813|812.4|812.9|812.3|813.9|813.3|812.8|811.8|23
1669188600000|2022-11-23 07:30:00|813.1|812.1|813.8|813.2|813.8|813.2|812.9|812.1|8
1669188900000|2022-11-23 07:35:00|813.6|813|813.9|813.3|814|813.3|813.6|813|5
1669189200000|2022-11-23 07:40:00|813.8|813.2|813.7|812.7|814|813.2|813.4|812.6|6
1669189500000|2022-11-23 07:45:00|813.6|813|814.5|813.9|814.8|814.2|813.6|813|22
1669189800000|2022-11-23 07:50:00|814.7|814.1|814.5|813.9|814.8|814.2|814.5|813.9|6
1669190100000|2022-11-23 07:55:00|814.6|814|814.1|813.5|815|814.2|814.1|813.5|20
1669190400000|2022-11-23 08:00:00|814.3|813.7|813.4|812.8|815|814.2|813.4|812.7|17
1669190700000|2022-11-23 08:05:00|813.7|812.7|813.2|812.6|813.7|812.9|812.9|812.1|3
1669191000000|2022-11-23 08:10:00|812.9|812.3|812.9|812.3|813.5|812.6|812.8|812|7
1669191300000|2022-11-23 08:15:00|813|812.4|813.7|813.1|813.8|813.2|812.4|811.8|2
1669191600000|2022-11-23 08:20:00|814|813.4|814.3|813.7|814.5|813.7|813.9|813.2|1
1669191900000|2022-11-23 08:25:00|814.6|814|814.7|813.7|815.3|814.7|814.5|813.7|20
1669192200000|2022-11-23 08:30:00|814.5|813.9|815.6|814.6|815.8|815.2|814.4|813.7|2
1669192500000|2022-11-23 08:35:00|815.7|814.7|816|815|816.5|815.8|815.3|814.4|5
1669192800000|2022-11-23 08:40:00|815.8|815.2|815.3|814.7|816|815.2|815|814.1|11
1669193100000|2022-11-23 08:45:00|815.4|814.4|815.2|814.6|815.5|814.6|815|814|4
1669193400000|2022-11-23 08:50:00|815|814.4|815|814|815.2|814.6|814.8|814|1
1669193700000|2022-11-23 08:55:00|814.8|814.2|815.2|814.2|815.4|814.4|814.8|813.9|11
1669194000000|2022-11-23 09:00:00|815|814.4|815.2|814.2|815.2|814.4|814.7|814.1|4
1669194300000|2022-11-23 09:05:00|815|814.4|815.2|814.6|815.2|814.6|814.9|814.2|5
1669194600000|2022-11-23 09:10:00|815|814.4|815|814.4|815.2|814.6|814.9|814.3|12
1669194900000|2022-11-23 09:15:00|814.9|814.3|815|814|815.2|814.6|814.8|814|21
1669195200000|2022-11-23 09:20:00|814.7|814.1|813.9|813.3|814.7|814.1|813.9|813.3|5
1669195500000|2022-11-23 09:25:00|813.8|813.2|814.7|814.1|815|814.2|813.8|813.2|12
1669195800000|2022-11-23 09:30:00|814.8|814.2|814.9|814.3|815|814.4|814.5|813.7|2
1669196100000|2022-11-23 09:35:00|814.8|814.2|814.9|814.3|815|814.4|814.8|814|6
1669196400000|2022-11-23 09:40:00|815|814|814.4|813.8|815|814.3|814.4|813.7|3
1669196700000|2022-11-23 09:45:00|814.6|814|812.7|812.1|814.9|814.3|812.4|811.8|43
1669197000000|2022-11-23 09:50:00|812.8|812.2|814.3|813.3|814.8|813.8|812.7|812|32
1669197300000|2022-11-23 09:55:00|814.1|813.5|812.5|811.9|814.5|813.5|810.8|810.2|18
1669197600000|2022-11-23 10:00:00|812.8|811.8|813.1|812.1|814|813.1|811.8|810.9|4
1669197900000|2022-11-23 10:05:00|813.3|812.3|812.1|811.1|813.3|812.3|811.7|810.9|12
1669198200000|2022-11-23 10:10:00|811.9|811.3|811.7|811.1|812.8|811.8|811.7|811.1|5
1669198500000|2022-11-23 10:15:00|811.8|810.8|813.1|812.1|813.1|812.3|811.6|810.8|16
1669198800000|2022-11-23 10:20:00|813.3|812.3|812.4|811.8|813.3|812.7|812.3|811.6|1
1669199100000|2022-11-23 10:25:00|812.6|811.6|810.9|809.9|812.8|812|810.7|809.6|16
1669199400000|2022-11-23 10:30:00|811.1|809.6|810.3|809.3|811.1|810.5|809.4|808.8|107
1669199700000|2022-11-23 10:35:00|810.2|809.7|809.9|808.9|810.7|810|809.7|808.9|10
1669200000000|2022-11-23 10:40:00|809.6|809|808|807|809.8|809.1|807.8|807|32
1669200300000|2022-11-23 10:45:00|808.2|807.2|807.7|807.1|809|808.3|807.3|806.6|19
1669200600000|2022-11-23 10:50:00|807.8|807.2|807.6|806.6|807.9|807.3|807.2|806.5|8
1669200900000|2022-11-23 10:55:00|807.5|806.5|806.5|805.5|808|807.1|806.2|805.5|32
1669201200000|2022-11-23 11:00:00|806.3|805.7|806.6|806|807|806.3|806|805|12
1669201500000|2022-11-23 11:05:00|806.8|806.2|804.3|803.7|807.1|806.5|803.8|803.2|103
1669201800000|2022-11-23 11:10:00|804.2|803.6|803.7|803.1|805.6|805|803.7|803.1|74
1669202100000|2022-11-23 11:15:00|803.8|803.2|804.2|803.6|804.4|803.8|803.6|803|20
1669202400000|2022-11-23 11:20:00|804.1|803.5|807.1|806.5|807.2|806.6|804.1|803.5|42
1669202700000|2022-11-23 11:25:00|806.9|806.3|806.7|806.1|807.6|806.8|806.2|805.4|149
1669203000000|2022-11-23 11:30:00|806.8|806.2|805.2|804.2|806.8|806.2|805.1|804.2|9
1669203300000|2022-11-23 11:35:00|805.3|804.3|805.8|804.3|805.8|805|805.1|804.2|38
1669203600000|2022-11-23 11:40:00|805.9|804.4|806|805|806.3|805.5|805.2|804|14
1669203900000|2022-11-23 11:45:00|806.1|805.5|807.3|806.7|807.6|807|806.1|805.3|32
1669204200000|2022-11-23 11:50:00|807.4|806.8|807.3|806.7|807.6|807|806.4|805.8|13
1669204500000|2022-11-23 11:55:00|807.4|806.8|806.6|806|807.6|807|806.2|805.1|25
1669204800000|2022-11-23 12:00:00|806.7|806.1|806.8|805.8|807.3|806.7|806.4|805.6|3
1669205100000|2022-11-23 12:05:00|806.6|806|807.7|807.1|808.3|807.5|806.4|805.8|15
1669205400000|2022-11-23 12:10:00|807.9|806.9|807.3|806.7|807.9|807|806.8|806|18
1669205700000|2022-11-23 12:15:00|807.6|807|806.3|805.7|807.7|807.1|806.3|805.5|9
1669206000000|2022-11-23 12:20:00|806.5|805.5|806.1|805.5|806.8|806|805.9|805.3|12
1669206300000|2022-11-23 12:25:00|806|805|805.9|805.3|806.2|805.6|805.7|805|15
1669206600000|2022-11-23 12:30:00|805.8|805.2|805.4|804.8|805.8|805.2|805.2|804.5|15
1669206900000|2022-11-23 12:35:00|805.5|804.9|805.4|804.4|806.4|805.3|805.1|804.3|12
1669207200000|2022-11-23 12:40:00|805.3|804.3|804.2|803.6|805.4|804.7|803.7|803.1|25
1669207500000|2022-11-23 12:45:00|804.1|803.5|805.3|804.3|805.4|804.6|804|803.3|16
1669207800000|2022-11-23 12:50:00|804.9|804.4|805.1|804.5|805.3|804.6|804.6|803.8|11
1669208100000|2022-11-23 12:55:00|805.3|804.3|805.5|804.5|806.2|805.5|804.8|804|18
1669208400000|2022-11-23 13:00:00|805.4|804.4|805|804.4|805.5|804.7|804.6|803.9|7
1669208700000|2022-11-23 13:05:00|805.1|804.1|806|805|806|805.4|804.8|804|24
1669209000000|2022-11-23 13:10:00|805.8|805.2|805.9|804.9|806.1|805.5|805.3|804.5|47
1669209300000|2022-11-23 13:15:00|806|805|805.8|805.2|806.1|805.5|805.5|804.7|46
1669209600000|2022-11-23 13:20:00|806|805.4|805.7|805.1|806.3|805.5|805.3|804.7|19
1669209900000|2022-11-23 13:25:00|805.8|805.2|805.7|805.1|806.2|805.6|805.6|805|29
1669210200000|2022-11-23 13:30:00|805.8|805.2|805.5|804.5|807|806.4|805.3|804.4|63
1669210500000|2022-11-23 13:35:00|805.3|804.7|805.6|805|805.8|805.1|805.3|804.7|31
1669210800000|2022-11-23 13:40:00|805.7|805.1|805.3|804.7|805.7|805.1|804.7|803.9|47
1669213800000|2022-11-23 14:30:00|805.7|805.1|810.2|809.6|810.2|809.6|803|802.4|672
1669214100000|2022-11-23 14:35:00|810.3|809.7|809|808.4|811.5|810.9|808.7|808.1|237
1669214400000|2022-11-23 14:40:00|808.7|808.1|807.6|807|809.4|808.8|807.2|806.5|214
1669214700000|2022-11-23 14:45:00|807.7|807.1|806|805.4|808.6|808|804.7|804.1|316
1669215000000|2022-11-23 14:50:00|805.8|805.2|806|805.4|806.3|805.6|804.5|803.9|319
1669215300000|2022-11-23 14:55:00|805.8|805.2|804.2|803.6|806|805.4|803.7|803|165
1669215600000|2022-11-23 15:00:00|804.3|803.7|805.4|804.8|805.6|805|803.5|802.8|321
1669215900000|2022-11-23 15:05:00|805.5|804.9|805.4|804.8|807|806.4|805.1|804.5|317
1669216200000|2022-11-23 15:10:00|805.5|804.9|803.7|803.1|805.7|804.9|803|802.4|102
1669216500000|2022-11-23 15:15:00|803.5|802.9|803.4|802.4|803.5|802.9|800.4|799.8|591
1669216800000|2022-11-23 15:20:00|803.3|802.3|802.5|801.9|803.3|802.6|801.2|800.4|136
1669217100000|2022-11-23 15:25:00|802.2|801.6|801.5|800.9|802.9|802.1|800.9|800.3|137
1669217400000|2022-11-23 15:30:00|801.2|800.6|800.2|799.6|803.2|802.6|800.2|799.6|227
1669217700000|2022-11-23 15:35:00|800.5|799.9|803|802|803|802.4|799.9|799.3|368
1669218000000|2022-11-23 15:40:00|802.8|802.4|803.2|802.6|803.8|803.2|802.8|802|337
1669218300000|2022-11-23 15:45:00|803.3|802.7|802.2|801.6|803.6|803|800.7|800.1|101
1669218600000|2022-11-23 15:50:00|802.1|801.5|802.3|801.7|803|802.2|801.5|800.9|210
1669218900000|2022-11-23 15:55:00|802.5|801.9|803.5|802.9|803.5|802.9|802|801.3|122
1669219200000|2022-11-23 16:00:00|803.2|802.6|805.5|804.9|805.7|805.1|803.2|802.4|284
1669219500000|2022-11-23 16:05:00|805.3|804.7|806|805.4|806.5|805.9|805.2|804.5|176
1669219800000|2022-11-23 16:10:00|805.7|805.1|808.7|808.1|809.1|808.5|805.5|804.7|159
1669220100000|2022-11-23 16:15:00|808.5|807.9|809.3|808.7|810|809.4|808.2|807.5|202
1669220400000|2022-11-23 16:20:00|809.2|808.6|806.7|806.1|810.2|809.6|806.7|806.1|154
1669220700000|2022-11-23 16:25:00|807|806.4|808|807.4|808.2|807.6|806.6|806|145
1669221000000|2022-11-23 16:30:00|807.8|807.2|807.8|807.2|808.7|808.1|807.5|806.8|127
1669221300000|2022-11-23 16:35:00|808|807.4|807.7|807.1|808.1|807.4|806.6|806|198
1669221600000|2022-11-23 16:40:00|807.9|807.3|808.7|808.1|809|808.4|807.5|806.8|175
1669221900000|2022-11-23 16:45:00|808.6|808|810.8|810.2|811|810.4|808.5|807.9|314
1669222200000|2022-11-23 16:50:00|811|810|808.7|808.1|811|810.4|808.7|808.1|88
1669222500000|2022-11-23 16:55:00|808.5|807.9|811.3|810.7|811.5|810.9|808.3|807.7|158
1669222800000|2022-11-23 17:00:00|811.2|810.6|810.2|809.6|812.2|811.6|810.1|809.5|297
1669223100000|2022-11-23 17:05:00|810|809.4|811.6|811|811.7|811.1|810|809.4|126
1669223400000|2022-11-23 17:10:00|811.7|811.1|809.7|809.1|811.7|811.1|809.6|808.8|191
1669223700000|2022-11-23 17:15:00|809.5|808.9|809.2|808.6|810.7|809.9|809|808.3|115
1669224000000|2022-11-23 17:20:00|809.4|808.4|809.2|808.6|809.8|809|808.5|807.7|171
1669224300000|2022-11-23 17:25:00|809.3|808.7|811.1|810.5|811.7|811.1|809.3|808.7|322
1669224600000|2022-11-23 17:30:00|811|810.4|810.1|809.5|811|810.4|810|809.4|37
1669224900000|2022-11-23 17:35:00|810.2|809.6|812.8|812.2|813|812.4|810|809.4|128
1669225200000|2022-11-23 17:40:00|813|812.4|814.3|813.7|814.5|813.9|813|812.3|371
1669225500000|2022-11-23 17:45:00|814|813.4|814|813.4|814.5|813.9|813.7|813.1|77
1669225800000|2022-11-23 17:50:00|814.1|813.5|813.7|813.1|814.5|813.9|812.5|811.8|76
1669226100000|2022-11-23 17:55:00|813.8|813.2|814|813.4|814.5|813.9|813.5|812.9|97
1669226400000|2022-11-23 18:00:00|813.8|813.2|814.5|813.5|815.3|814.6|813.8|813.2|414
1669226700000|2022-11-23 18:05:00|814.4|813.8|813|812.4|814.5|813.9|812.5|811.8|124
1669227000000|2022-11-23 18:10:00|812.8|812|813.2|812.6|813.5|812.9|812.2|811.5|52
1669227300000|2022-11-23 18:15:00|813.3|812.7|813.1|812.5|813.6|813|812.2|811.6|126
1669227600000|2022-11-23 18:20:00|813.2|812.6|815.1|814.5|815.4|814.6|813.2|812.6|182
1669227900000|2022-11-23 18:25:00|815.2|814.6|813.2|812.6|815.5|814.9|813.1|812.5|137
1669228200000|2022-11-23 18:30:00|813.3|812.7|812.6|812|814|813.4|812.5|811.9|229
1669228500000|2022-11-23 18:35:00|812.7|812.1|811.7|811.1|812.7|812.1|811.1|810.5|178
1669228800000|2022-11-23 18:40:00|811.9|811.3|811.5|810.9|812.3|811.6|811.5|810.9|50
1669229100000|2022-11-23 18:45:00|811.2|810.6|812.2|811.6|812.8|812.1|811.2|810.6|47
1669229400000|2022-11-23 18:50:00|812|811.4|812.6|812|812.8|812|811.7|811.1|104
1669229700000|2022-11-23 18:55:00|812.7|812.1|812|811.4|813.1|812.4|811.8|811.1|223
1669230000000|2022-11-23 19:00:00|811.8|811|813.2|812.6|813.5|812.9|811.6|811|111
1669230300000|2022-11-23 19:05:00|813.5|812.9|812.8|812.2|813.5|812.9|812|811.4|213
1669230600000|2022-11-23 19:10:00|813|812.4|813.2|812.6|813.5|812.9|812.2|811.6|416
1669230900000|2022-11-23 19:15:00|813.4|812.8|813.4|811.9|813.5|812.9|812.4|811.6|204
1669377900000|2022-11-25 12:05:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1669386600000|2022-11-25 14:30:00|810.7|809.2|815.6|815|819.8|819|809.5|808.6|492
1669386900000|2022-11-25 14:35:00|815.5|814.9|817|816.4|817.9|817.3|814.4|813.8|322
1669387200000|2022-11-25 14:40:00|816.9|816.3|814.4|813.8|818.2|817.6|812.9|812.3|347
1669387500000|2022-11-25 14:45:00|814.2|813.6|819.2|818.6|819.4|818.8|813.6|813|319
1669387800000|2022-11-25 14:50:00|819.4|818.4|818.4|817.8|820.1|819.5|818.1|817.5|354
1669388100000|2022-11-25 14:55:00|818.6|818|816.9|816.3|818.9|818.3|816.4|815.8|547
1669388400000|2022-11-25 15:00:00|817.1|816.5|815.7|815.1|817.7|817.1|815.1|814.5|783
1669388700000|2022-11-25 15:05:00|815.6|815|814.4|813.8|816.2|815.5|813.6|813|530
1669389000000|2022-11-25 15:10:00|814.2|813.6|813.6|813|815.4|814.8|813.4|812.6|101
1669389300000|2022-11-25 15:15:00|813.4|812.8|813.1|812.5|814.2|813.5|812.4|811.7|342
1669389600000|2022-11-25 15:20:00|813.2|812.2|814.9|814.3|816.1|815.3|812.6|811.9|262
1669389900000|2022-11-25 15:25:00|814.5|813.9|814.9|814.3|815.9|815.3|814|813.2|243
1669390200000|2022-11-25 15:30:00|815|814.4|814.9|814.3|816.4|815.8|814.6|813.8|68
1669390500000|2022-11-25 15:35:00|814.6|814|815.1|814.5|815.3|814.5|813.6|813|60
1669390800000|2022-11-25 15:40:00|815.2|814.2|815.7|815.1|816|815.1|813.6|813|165
1669391100000|2022-11-25 15:45:00|815.6|815|815.6|815|815.9|815.3|814.6|814|154
1669391400000|2022-11-25 15:50:00|815.5|814.9|818.4|817.8|818.9|818.3|815.4|814.7|126
1669391700000|2022-11-25 15:55:00|818.5|817.9|816.9|816.3|820.1|819.4|816.9|816.2|99
1669392000000|2022-11-25 16:00:00|817|816.4|817.9|817.3|817.9|817.3|816.9|816.2|150
1669392300000|2022-11-25 16:05:00|817.6|817|817.6|817|818.1|817.5|817.1|816.5|284
1669392600000|2022-11-25 16:10:00|817.5|816.9|814.6|814|817.6|817|814.5|813.9|63
1669392900000|2022-11-25 16:15:00|814.4|813.8|814.9|814.3|816|815.2|814.4|813.7|56
1669393200000|2022-11-25 16:20:00|814.8|814.2|812.4|811.8|815.6|815|812.4|811.8|106
1669393500000|2022-11-25 16:25:00|812.3|811.7|812.9|812.3|813.6|812.8|811.8|811|126
1669393800000|2022-11-25 16:30:00|812.6|812|812.1|811.5|812.8|812.2|811.9|811.3|146
1669394100000|2022-11-25 16:35:00|812|811.4|811.4|810.8|812|811.4|811.4|810.7|86
1669394400000|2022-11-25 16:40:00|811.3|810.7|810.9|810.3|811.8|811.2|809.9|809.3|237
1669394700000|2022-11-25 16:45:00|810.8|810.2|810.4|809.8|811.3|810.7|810|809.4|68
1669395000000|2022-11-25 16:50:00|810.5|809.9|811.1|810.5|811.1|810.5|810.1|809.5|45
1669395300000|2022-11-25 16:55:00|811|810.4|811.8|811.2|811.8|811.2|810.9|810.3|58
1669395600000|2022-11-25 17:00:00|811.6|811|809.9|809.3|812|811.4|809.9|809.3|71
1669395900000|2022-11-25 17:05:00|809.4|808.8|808.9|808.3|810.4|809.8|807.9|807.3|224
1669396200000|2022-11-25 17:10:00|808.8|808.2|809.5|808.9|809.6|809|808.1|807.5|129
1669396500000|2022-11-25 17:15:00|809.9|809.3|808.1|807.5|810|809.3|808.1|807.5|205
1669396800000|2022-11-25 17:20:00|808.3|807.7|807.6|807|808.6|808|807.6|807|110
1669397100000|2022-11-25 17:25:00|807|806.4|804.9|804.3|807|806.4|804.6|804|251
1669397400000|2022-11-25 17:30:00|804.8|804.2|802.1|801.5|804.8|804.2|801.5|800.7|366
1669397700000|2022-11-25 17:35:00|802.3|801.7|804.4|803.8|805.1|804.5|802.1|801.5|197
1669398000000|2022-11-25 17:40:00|804.3|803.7|801.6|801|804.6|803.8|801.6|801|272
1669398300000|2022-11-25 17:45:00|801.9|801.3|798.5|797.9|802.9|802.3|798.4|797.8|1188
1669398600000|2022-11-25 17:50:00|798.4|797.8|798.1|797.5|799|798.3|796.4|795.8|505
1669398900000|2022-11-25 17:55:00|798|797.4|796.6|796|798.1|797.5|796.4|795.8|1594
1669399200000|2022-11-25 18:00:00|796.4|795.8|792.6|792|796.9|796.3|792.6|792|1102
1669597200000|2022-11-28 01:00:00|793.3|792.7|791.6|791|796.3|795.3|791.1|790.5|674
1669597500000|2022-11-28 01:05:00|791.9|791.3|789.2|788.6|792.3|791.6|788.4|787.8|380
1669597800000|2022-11-28 01:10:00|789.1|788.5|789.7|789.1|790.5|789.8|789.1|788.5|81
1669598100000|2022-11-28 01:15:00|789.6|789|786.3|785.7|789.6|789|786.2|785.6|146
1669598400000|2022-11-28 01:20:00|786.4|785.8|786.5|785.5|787.4|786.8|786.2|785.5|91
1669598700000|2022-11-28 01:25:00|786.2|785.6|786.3|785.7|786.8|786.2|786.2|785.5|130
1669599000000|2022-11-28 01:30:00|786.2|785.6|786.2|785.6|786.8|786.2|785.6|785|106
1669599300000|2022-11-28 01:35:00|786.1|785.5|785.9|785.3|786.1|785.5|785.6|785|104
1669599600000|2022-11-28 01:40:00|786|785|784.8|784.2|786|785.3|784.7|784.1|64
1669599900000|2022-11-28 01:45:00|784.7|784.1|785.1|784.5|785.1|784.5|784.3|783.7|47
1669600200000|2022-11-28 01:50:00|784.9|784.3|786.1|785.5|786.3|785.7|784.9|784.3|93
1669600500000|2022-11-28 01:55:00|785.7|785.1|784.9|784.3|785.8|785.2|784.7|784.1|167
1669600800000|2022-11-28 02:00:00|785.2|784.6|785.8|785.2|785.9|785.3|785.2|784.6|21
1669601100000|2022-11-28 02:05:00|785.6|785|785.9|785.3|785.9|785.3|785.1|784.5|56
1669601400000|2022-11-28 02:10:00|785.7|785.1|785.8|785.2|786.1|785.5|785.7|785.1|56
1669601700000|2022-11-28 02:15:00|785.7|785.1|786.3|785.7|786.8|786.2|785.7|785.1|55
1669602000000|2022-11-28 02:20:00|785.4|784.8|785.1|784.5|785.7|785.1|785.1|784.5|46
1669602300000|2022-11-28 02:25:00|785.2|784.6|785|784|785.2|784.6|784.6|784|31
1669602600000|2022-11-28 02:30:00|784.9|784.3|785.6|785|785.8|785.2|784.9|784.3|12
1669602900000|2022-11-28 02:35:00|785.4|784.8|785.2|784.6|785.4|784.8|785.1|784.5|16
1669603200000|2022-11-28 02:40:00|785.3|784.7|785.7|785.1|786|785.1|785.2|784.6|4
1669603500000|2022-11-28 02:45:00|785.6|785|785.8|784.8|786|785.3|785.6|784.8|10
1669603800000|2022-11-28 02:50:00|785.3|784.7|785.7|785.1|785.8|785.2|785.3|784.7|17
1669604100000|2022-11-28 02:55:00|785.8|784.8|786.3|785.7|786.3|785.7|785.3|784.7|38
1669604400000|2022-11-28 03:00:00|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|22
1669604700000|2022-11-28 03:05:00|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|35
1669605000000|2022-11-28 03:10:00|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.3|36
1669605300000|2022-11-28 03:15:00|||||||||13
1669605600000|2022-11-28 03:20:00|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|18
1669605900000|2022-11-28 03:25:00|||||||||2
1669606200000|2022-11-28 03:30:00|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|17
1669606500000|2022-11-28 03:35:00|785.8|785.2|785.8|785.2|785.9|785.3|785.6|785|36
1669606800000|2022-11-28 03:40:00|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|10
1669607100000|2022-11-28 03:45:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|39
1669607400000|2022-11-28 03:50:00|||||||||5
1669607700000|2022-11-28 03:55:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|21
1669608000000|2022-11-28 04:00:00|785.6|785|785.6|785|785.6|785|785.6|785|3
1669608300000|2022-11-28 04:05:00|||||||||34
1669608600000|2022-11-28 04:10:00|785.4|784.8|785.5|784.5|785.5|784.8|785.2|784.5|94
1669608900000|2022-11-28 04:15:00|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|53
1669609200000|2022-11-28 04:20:00|785.3|784.7|785.3|784.7|785.7|785.1|785.2|784.5|8
1669609500000|2022-11-28 04:25:00|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|0
1669609800000|2022-11-28 04:30:00|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|0
1669610100000|2022-11-28 04:35:00|783.7|783.1|783.6|783|783.7|783.1|783.2|782.5|28
1669610400000|2022-11-28 04:40:00|783.5|782.9|784.2|783.6|784.2|783.6|783.5|782.9|10
1669610700000|2022-11-28 04:45:00|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|12
1669611000000|2022-11-28 04:50:00|784.3|783.7|784.4|783.8|784.5|783.9|784.2|783.6|12
1669611300000|2022-11-28 04:55:00|784.5|783.9|784.7|784.1|784.8|784.1|784.4|783.8|2
1669611600000|2022-11-28 05:00:00|784.6|784|784.2|783.6|784.8|784.1|784.2|783.5|17
1669611900000|2022-11-28 05:05:00|784.1|783.5|784.3|783.3|784.3|783.7|784|783.3|29
1669612200000|2022-11-28 05:10:00|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.5|16
1669612500000|2022-11-28 05:15:00|784.8|783.8|783.7|783.1|784.8|783.9|783.6|783|12
1669612800000|2022-11-28 05:20:00|783.8|783.2|783.7|783.1|783.8|783.2|783.6|783|13
1669613100000|2022-11-28 05:25:00|784|783|784|783.4|784|783.4|783.6|782.8|15
1669613400000|2022-11-28 05:30:00|783.8|783.2|783.7|783.1|784|783.2|783.1|782.5|43
1669613700000|2022-11-28 05:35:00|783.6|783|783.2|782.6|783.8|783.1|783|782.4|26
1669614000000|2022-11-28 05:40:00|783.5|782.5|782.8|782.2|783.5|782.6|782.7|782.1|8
1669614300000|2022-11-28 05:45:00|783.1|782.5|783|782.4|783.5|782.9|782.8|782.2|32
1669614600000|2022-11-28 05:50:00|783.2|782.6|783.5|782.9|783.8|782.9|783|782.3|2
1669614900000|2022-11-28 05:55:00|783.3|782.7|784.2|783.6|784.3|783.6|783.3|782.7|12
1669615200000|2022-11-28 06:00:00|784.1|783.5|783.6|783|784.3|783.7|783.6|783|7
1669615500000|2022-11-28 06:05:00|783.5|782.9|783.7|783.1|784.1|783.5|783.2|782.6|40
1669615800000|2022-11-28 06:10:00|783.5|782.9|783.5|782.9|783.5|782.9|783.1|782.5|17
1669616100000|2022-11-28 06:15:00|783.2|782.5|783.2|782.6|783.2|782.9|783.2|782.5|6
1669616400000|2022-11-28 06:20:00|783.1|782.5|783.5|782.9|783.6|783|783.1|782.5|19
1669616700000|2022-11-28 06:25:00|783.6|783|783.5|782.9|783.6|783|783.5|782.9|2
1669617000000|2022-11-28 06:30:00|783.6|783|784|783.4|784.1|783.5|783.6|783|3
1669617300000|2022-11-28 06:35:00|784.3|783.7|784.2|783.6|784.5|783.9|783.8|783.2|21
1669617600000|2022-11-28 06:40:00|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1669617900000|2022-11-28 06:45:00|784.3|783.7|784.3|783.3|784.3|783.7|784|783.3|7
1669618200000|2022-11-28 06:50:00|784.2|783.6|783.5|782.5|784.2|783.6|783.2|782.5|23
1669618500000|2022-11-28 06:55:00|783.6|782.9|783.5|782.9|783.6|783|783.5|782.9|2
1669618800000|2022-11-28 07:00:00|784|783.4|783.8|783.2|784|783.4|783.8|783.2|27
1669619100000|2022-11-28 07:05:00|784.1|783.5|782.7|782.1|784.1|783.5|782.6|782|65
1669619400000|2022-11-28 07:10:00|782.8|782.2|783.8|783.2|783.8|783.2|782.7|782.1|35
1669619700000|2022-11-28 07:15:00|784.1|783.5|784.5|783.9|784.6|784|783.7|783.1|30
1669620000000|2022-11-28 07:20:00|784.3|783.7|784.3|783.7|784.3|783.7|784|783.3|11
1669620300000|2022-11-28 07:25:00|784.1|783.5|784.7|784.1|785.1|784.5|784|783.3|29
1669620600000|2022-11-28 07:30:00|784.8|784.2|785.7|785.1|785.7|785.1|784.8|784.2|1278
1669620900000|2022-11-28 07:35:00|786|785|785|784.4|786|785.4|785|784.4|62
1669621200000|2022-11-28 07:40:00|784.8|784.2|785.7|785.1|785.8|785.2|784.7|784.1|11
1669621500000|2022-11-28 07:45:00|785.8|785.2|786|785.4|786.1|785.5|785.6|785|52
1669621800000|2022-11-28 07:50:00|786.1|785.5|786.8|786.2|786.8|786.2|786|785|27
1669622100000|2022-11-28 07:55:00|787.1|786.5|786.5|785.9|787.1|786.5|786.5|785.9|80
1669622400000|2022-11-28 08:00:00|786.7|786.1|786.7|786.1|787.3|786.7|786.1|785.5|62
1669622700000|2022-11-28 08:05:00|785.7|785.1|785.7|785.1|786.5|785.9|785.7|785|25
1669623000000|2022-11-28 08:10:00|785.8|785.2|785.8|785.2|785.8|785.2|785.6|785|10
1669623300000|2022-11-28 08:15:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|67
1669623600000|2022-11-28 08:20:00|787.2|786.6|787.5|786.5|788.3|787.7|787.2|786.5|36
1669623900000|2022-11-28 08:25:00|787.2|786.6|786.5|785.5|787.5|786.9|786.2|785.5|59
1669624200000|2022-11-28 08:30:00|786.2|785.6|786.3|785.7|786.7|786.1|786.2|785.5|9
1669624500000|2022-11-28 08:35:00|786.7|786.1|787.2|786.6|787.6|787|786.7|786.1|38
1669624800000|2022-11-28 08:40:00|787.3|786.7|786.3|785.7|787.3|786.7|786.2|785.6|25
1669625100000|2022-11-28 08:45:00|786.5|785.9|786.2|785.6|787.6|787|786.1|785.5|76
1669625400000|2022-11-28 08:50:00|786.3|785.7|788.3|787.7|788.8|788.2|786|785.3|100
1669625700000|2022-11-28 08:55:00|788.4|787.8|789|788.4|789.1|788.5|788.4|787.8|124
1669626000000|2022-11-28 09:00:00|788.5|787.9|788.8|788.2|789.1|788.5|788.2|787.6|193
1669626300000|2022-11-28 09:05:00|788.7|788.1|788.7|788.1|789.1|788.5|788.7|788.1|99
1669626600000|2022-11-28 09:10:00|788.8|788.2|787.8|787.2|788.8|788.2|787.6|787|43
1669626900000|2022-11-28 09:15:00|787.9|787.3|788.6|788|788.8|788.2|787.9|787.3|24
1669627200000|2022-11-28 09:20:00|788.2|787.6|788.5|787.5|788.6|788|788.1|787.5|18
1669627500000|2022-11-28 09:25:00|788.4|787.9|788.8|788.2|788.8|788.2|788.2|787.6|33
1669627800000|2022-11-28 09:30:00|789|788.4|789.3|788.3|789.3|788.7|788.6|788|62
1669628100000|2022-11-28 09:35:00|789|788.4|789.3|788.3|789.3|788.7|788.8|788|34
1669628400000|2022-11-28 09:40:00|789.2|788.6|788.7|788.1|789.3|788.6|788.2|787.6|40
1669628700000|2022-11-28 09:45:00|788.8|788.2|789.4|788.8|789.4|788.8|788.4|787.8|81
1669629000000|2022-11-28 09:50:00|789.2|788.6|788.4|787.8|790.1|789.5|788.4|787.8|46
1669629300000|2022-11-28 09:55:00|788.2|787.6|787.9|787.3|788.2|787.6|787.4|786.8|108
1669629600000|2022-11-28 10:00:00|788.2|787.6|788.2|787.6|788.9|788.3|787.9|787.3|68
1669629900000|2022-11-28 10:05:00|788.4|787.8|788.9|788.3|788.9|788.3|788.4|787.8|50
1669630200000|2022-11-28 10:10:00|788.6|788|789.7|789.1|790|789.4|788.6|788|73
1669630500000|2022-11-28 10:15:00|789.9|789.3|789.9|789.3|789.9|789.3|789.2|788.6|55
1669630800000|2022-11-28 10:20:00|789.6|789|789.7|789.1|790.1|789.5|789.2|788.6|200
1669631100000|2022-11-28 10:25:00|789.5|788.9|790.4|789.8|790.4|789.8|789.5|788.9|194
1669631400000|2022-11-28 10:30:00|790.2|789.6|789.6|789|790.2|789.6|789.4|788.8|120
1669631700000|2022-11-28 10:35:00|789.9|789.3|790.1|789.5|790.1|789.5|789.6|789|42
1669632000000|2022-11-28 10:40:00|790.2|789.6|789.9|789.3|790.4|789.8|789.9|789.3|39
1669632300000|2022-11-28 10:45:00|790.1|789.5|788.5|787.9|790.4|789.8|788.5|787.9|71
1669632600000|2022-11-28 10:50:00|788.6|788|788.2|787.6|788.6|788|788|787.4|37
1669632900000|2022-11-28 10:55:00|788.4|787.8|788.1|787.5|788.4|787.8|788|787.4|68
1669633200000|2022-11-28 11:00:00|787.9|787.3|789.7|789.1|789.8|789.1|787.7|787.1|53
1669633500000|2022-11-28 11:05:00|789.9|789.3|789.2|788.6|789.9|789.3|789.1|788.5|10
1669633800000|2022-11-28 11:10:00|789.4|788.8|790|789.4|790.4|789.8|789.4|788.8|290
1669634100000|2022-11-28 11:15:00|790.1|789.5|790|789.4|790.4|789.8|789.6|789|45
1669634400000|2022-11-28 11:20:00|790.2|789.6|790.2|789.6|790.4|789.8|789.9|789.1|147
1669634700000|2022-11-28 11:25:00|790.4|789.8|790.7|790.1|790.9|790.3|790.2|789.6|144
1669635000000|2022-11-28 11:30:00|790.6|790|790|789.4|790.9|790.3|789.7|789.1|312
1669635300000|2022-11-28 11:35:00|790.1|789.5|791.4|790.8|791.4|790.8|790.1|789.5|44
1669635600000|2022-11-28 11:40:00|791.2|790.6|790.1|789.5|791.5|790.9|790.1|789.5|230
1669635900000|2022-11-28 11:45:00|790|789.4|791.2|790.6|791.5|790.9|789.2|788.6|98
1669636200000|2022-11-28 11:50:00|791.1|790.5|790.6|790|791.4|790.8|790.6|790|22
1669636500000|2022-11-28 11:55:00|790.9|790.3|790.9|790.3|791.2|790.6|790.7|790.1|46
1669636800000|2022-11-28 12:00:00|791.1|790.5|790.1|789.5|791.4|790.8|789.9|789.3|47
1669637100000|2022-11-28 12:05:00|790.4|789.8|789.4|788.8|790.6|790|789.1|788.5|128
1669637400000|2022-11-28 12:10:00|789.5|788.9|790|789.4|790.8|790.1|789.5|788.9|37
1669637700000|2022-11-28 12:15:00|790.1|789.5|790.1|789.5|790.4|789.8|789.4|788.8|17
1669638000000|2022-11-28 12:20:00|790.5|789.9|789.5|788.9|790.5|789.9|789.4|788.8|46
1669638300000|2022-11-28 12:25:00|789.6|789|790.5|789.9|790.7|790.1|789.5|788.9|56
1669638600000|2022-11-28 12:30:00|790.4|789.8|790.2|789.6|790.4|789.8|789.5|788.8|99
1669638900000|2022-11-28 12:35:00|790.4|789.8|791.1|790.5|791.2|790.6|790.4|789.8|54
1669639200000|2022-11-28 12:40:00|791.2|790.6|790.5|789.9|791.4|790.8|790.5|789.9|37
1669639500000|2022-11-28 12:45:00|790.4|789.8|790.2|789.6|790.8|790.1|790.1|789.5|20
1669639800000|2022-11-28 12:50:00|790.1|789.5|790.1|789.5|790.2|789.6|789.1|788.4|52
1669640100000|2022-11-28 12:55:00|790.2|789.6|789.6|789|791.2|790.6|789.5|788.8|205
1669640400000|2022-11-28 13:00:00|789.7|789.1|788.2|787.6|790|789.4|787.7|787.1|139
1669640700000|2022-11-28 13:05:00|788.4|787.8|788|787.4|789.4|788.8|787.7|787.1|341
1669641000000|2022-11-28 13:10:00|787.7|787.1|788.3|787.7|788.6|788|787.7|787.1|91
1669641300000|2022-11-28 13:15:00|788.4|787.8|787.5|786.9|788.4|787.8|787.3|786.7|52
1669641600000|2022-11-28 13:20:00|787.6|787|786.5|785.9|788|787.4|786.5|785.9|97
1669641900000|2022-11-28 13:25:00|786.6|786|785.9|785.3|786.6|786|785.9|785.3|466
1669642200000|2022-11-28 13:30:00|786.1|785.5|787.9|787.3|787.9|787.3|786.1|785.5|84
1669642500000|2022-11-28 13:35:00|788|787.4|787.8|787.2|788.9|788.3|787.8|787.2|99
1669642800000|2022-11-28 13:40:00|787.9|787.3|788.3|787.7|788.6|788|787.6|787|197
1669645800000|2022-11-28 14:30:00|787|786.4|783.6|783|787|786.4|781.3|780.7|2660
1669646100000|2022-11-28 14:35:00|783.4|782.8|783.3|782.7|784.4|783.8|781.3|780.7|767
1669646400000|2022-11-28 14:40:00|783.1|782.5|781.9|781.3|783.1|782.5|781.3|780.7|2175
1669646700000|2022-11-28 14:45:00|782.1|781.5|778.6|778|782.4|781.8|777.9|777.3|1052
1669647000000|2022-11-28 14:50:00|778.4|777.8|780|779.4|780.9|780.3|778.1|777.5|834
1669647300000|2022-11-28 14:55:00|779.8|779.2|778.6|778|780.1|779.5|778.1|777.5|572
1669647600000|2022-11-28 15:00:00|778.5|777.9|778.1|777.5|778.6|778|775.9|775.3|1099
1669647900000|2022-11-28 15:05:00|777.9|777.3|774.5|773.9|777.9|777.3|774.1|773.5|1186
1669648200000|2022-11-28 15:10:00|774.4|773.8|774.6|774|775.6|775|774.1|773.5|699
1669648500000|2022-11-28 15:15:00|774.8|774.2|775.1|774.5|775.8|775.2|774.1|773.5|841
1669648800000|2022-11-28 15:20:00|775.4|774.8|776.6|776|776.6|776|774.6|774|641
1669649100000|2022-11-28 15:25:00|776.5|775.9|780.6|780|781.3|780.7|776.4|775.8|1095
1669649400000|2022-11-28 15:30:00|780.3|779.7|777.9|777.3|781|780.4|777.6|777|630
1669649700000|2022-11-28 15:35:00|777.6|777|776.1|775.5|778.4|777.8|775.9|775.3|1672
1669650000000|2022-11-28 15:40:00|776.3|775.7|776.1|775.5|777.1|776.5|775.9|775.3|583
1669650300000|2022-11-28 15:45:00|776|775.4|777.1|776.5|777.1|776.5|774.5|773.9|490
1669650600000|2022-11-28 15:50:00|777|776.4|775.9|775.3|777.4|776.8|775.9|775.3|498
1669650900000|2022-11-28 15:55:00|775.8|775.2|777.5|776.9|777.9|777.3|775.6|775|551
1669651200000|2022-11-28 16:00:00|777.4|776.8|776.9|776.3|778.4|777.8|776.3|775.7|711
1669651500000|2022-11-28 16:05:00|776.8|776.2|776.8|776.2|778.2|777.6|775.7|775.1|392
1669651800000|2022-11-28 16:10:00|776.9|776.3|778.9|778.3|779.8|779.2|776.4|775.8|511
1669652100000|2022-11-28 16:15:00|778.8|778.2|778.4|777.8|779.4|778.8|778|777.4|387
1669652400000|2022-11-28 16:20:00|778.5|777.9|776.2|775.6|778.5|777.9|776.2|775.6|1147
1669652700000|2022-11-28 16:25:00|776|775.4|776.9|776.3|777.7|777.1|775.8|775.2|1186
1669653000000|2022-11-28 16:30:00|776.8|776.2|776.5|775.9|777.8|777.2|776.4|775.8|881
1669653300000|2022-11-28 16:35:00|776.6|776|777.1|776.5|778.7|778.1|776.5|775.9|334
1669653600000|2022-11-28 16:40:00|777.2|776.6|778.2|777.6|779.4|778.8|776.4|775.8|494
1669653900000|2022-11-28 16:45:00|777.9|777.3|779.3|778.7|779.8|779.2|777.5|776.9|532
1669654200000|2022-11-28 16:50:00|779.2|778.6|779.4|778.8|780.7|780.1|779|778.4|352
1669654500000|2022-11-28 16:55:00|779.2|778.6|778.9|778.3|780.4|779.8|778.7|778.1|502
1669654800000|2022-11-28 17:00:00|779|778.4|781.4|780.8|781.7|781.1|778.9|778.3|491
1669655100000|2022-11-28 17:05:00|781.3|780.7|781.4|780.8|782.6|781.9|781|780.4|753
1669655400000|2022-11-28 17:10:00|781.5|780.9|782.2|781.6|782.7|782.1|781.2|780.6|339
1669655700000|2022-11-28 17:15:00|782.4|781.8|780.5|779.9|784|783.4|780.4|779.8|1449
1669656000000|2022-11-28 17:20:00|780.7|780.1|781.7|781.1|782.4|781.8|780.5|779.9|301
1669656300000|2022-11-28 17:25:00|781.9|781.3|782.3|781.7|782.9|782.3|781.2|780.6|486
1669656600000|2022-11-28 17:30:00|782.4|781.8|781.2|780.6|782.7|782.1|781|780.4|374
1669656900000|2022-11-28 17:35:00|781.3|780.7|781.9|781.3|782.4|781.8|781.3|780.7|258
1669657200000|2022-11-28 17:40:00|782.2|781.6|782.2|781.6|782.4|781.8|781.9|781.3|367
1669657500000|2022-11-28 17:45:00|782.3|781.7|781.4|780.8|782.4|781.8|780.7|780.1|434
1669657800000|2022-11-28 17:50:00|781.2|780.6|782.2|781.6|782.2|781.6|780.4|779.8|297
1669658100000|2022-11-28 17:55:00|782|781.4|781.3|780.7|782|781.4|781.2|780.6|296
1669658400000|2022-11-28 18:00:00|781.4|780.8|781.2|780.6|782.4|781.8|780.9|780.3|531
1669658700000|2022-11-28 18:05:00|781.3|780.7|781.3|780.7|782.2|781.6|779.4|778.8|396
1669659000000|2022-11-28 18:10:00|781.2|780.6|780|779.4|781.4|780.8|779.9|779.3|271
1669659300000|2022-11-28 18:15:00|780.2|779.6|780.4|779.8|780.7|780.1|780|779.4|440
1669659600000|2022-11-28 18:20:00|780.3|779.7|780.8|780.2|780.8|780.2|780.2|779.6|316
1669659900000|2022-11-28 18:25:00|780.7|780.1|779.7|779.1|780.8|780.2|779.4|778.8|537
1669660200000|2022-11-28 18:30:00|779.8|779.2|779.2|778.6|780.4|779.8|778.7|778.1|810
1669660500000|2022-11-28 18:35:00|779|778.4|779.4|778.8|780.2|779.6|778.7|778.1|532
1669660800000|2022-11-28 18:40:00|779.5|778.9|779|778.4|779.9|779.3|778.9|778.3|304
1669661100000|2022-11-28 18:45:00|779.2|778.6|779|778.4|779.9|779.3|779|778.4|357
1669661400000|2022-11-28 18:50:00|778.9|778.3|779.2|778.6|779.4|778.8|778.7|778.1|1758
1669661700000|2022-11-28 18:55:00|779.3|778.7|779.7|779.1|780.3|779.7|779.2|778.6|517
1669662000000|2022-11-28 19:00:00|779.8|779.2|779.9|779.3|780.9|780.3|779.5|778.9|533
1669662300000|2022-11-28 19:05:00|780|779.4|780.7|780.1|781|780.4|779.7|779.1|1225
1669662600000|2022-11-28 19:10:00|780.4|779.8|781.9|781.3|782.2|781.6|779.8|779.2|1190
1669662900000|2022-11-28 19:15:00|782|781.4|781.3|780.7|782|781.4|780.2|779.6|937
1669683600000|2022-11-29 01:00:00|779.7|779.1|781.1|780.1|781.6|781|779.7|779.1|265
1669683900000|2022-11-29 01:05:00|780.8|780.2|783.1|782.1|783.1|782.4|780.8|780.1|399
1669684200000|2022-11-29 01:10:00|783|782.4|782.3|781.7|783.3|782.7|781.8|781.1|57
1669684500000|2022-11-29 01:15:00|782.4|781.8|783.3|782.7|783.4|782.7|782.3|781.7|24
1669684800000|2022-11-29 01:20:00|783.2|782.6|782.8|782.2|783.4|782.8|782.4|781.8|17
1669685100000|2022-11-29 01:25:00|782.9|782.3|783|782.4|783.4|782.8|782.7|782.1|14
1669685400000|2022-11-29 01:30:00|783.2|782.6|783.8|783.2|783.9|783.3|783|782.4|17
1669685700000|2022-11-29 01:35:00|783.9|783.3|783.9|783.3|783.9|783.3|783.5|782.9|86
1669686000000|2022-11-29 01:40:00|784.2|783.6|784.8|784.2|784.8|784.2|784.2|783.6|17
1669686300000|2022-11-29 01:45:00|784.9|784.3|785.3|784.7|785.4|784.8|784.9|784.3|55
1669686600000|2022-11-29 01:50:00|785.4|784.8|785.3|784.7|785.4|784.8|785.2|784.6|13
1669686900000|2022-11-29 01:55:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|9
1669687200000|2022-11-29 02:00:00|785.2|784.6|784.8|784.2|785.4|784.8|784.8|784.2|18
1669687500000|2022-11-29 02:05:00|784.6|784|784.6|784|784.9|784.2|784.2|783.6|105
1669687800000|2022-11-29 02:10:00|784.2|783.6|784.6|784|784.6|784|784.1|783.5|32
1669688100000|2022-11-29 02:15:00|784.4|783.8|784.1|783.5|784.6|784|783.9|783.3|9
1669688400000|2022-11-29 02:20:00|783.9|783.3|784.3|783.7|784.3|783.7|783.9|783.3|6
1669688700000|2022-11-29 02:25:00|||||||||4
1669689000000|2022-11-29 02:30:00|784.2|783.6|784.1|783.5|784.3|783.7|784.1|783.5|8
1669689300000|2022-11-29 02:35:00|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|4
1669689600000|2022-11-29 02:40:00|784.2|783.6|783.6|782.6|784.4|783.8|783.2|782.6|20
1669689900000|2022-11-29 02:45:00|783.8|783|783.6|783|783.9|783.2|783.6|782.9|4
1669690200000|2022-11-29 02:50:00|783.7|783.1|783.9|782.9|783.9|783.2|783.6|782.9|5
1669690500000|2022-11-29 02:55:00|783.6|783|783.8|783.2|783.9|783.2|783.6|782.9|4
1669690800000|2022-11-29 03:00:00|783.7|783.1|784.1|783.5|784.3|783.7|783.6|782.9|17
1669691100000|2022-11-29 03:05:00|783.9|783.3|784.1|783.5|784.1|783.5|783.7|783.1|10
1669691400000|2022-11-29 03:10:00|784.3|783.7|784.4|783.4|784.4|783.7|783.9|783.1|23
1669691700000|2022-11-29 03:15:00|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|15
1669692000000|2022-11-29 03:20:00|784.3|783.7|784.8|784.2|784.8|784.2|784.3|783.7|19
1669692300000|2022-11-29 03:25:00|784.9|784.3|785.1|784.5|785.4|784.8|784.8|784.2|24
1669692600000|2022-11-29 03:30:00|784.9|784.3|784.3|783.7|784.9|784.3|784.3|783.6|75
1669692900000|2022-11-29 03:35:00|783.8|783.2|784.3|783.7|784.3|783.7|783.8|783.2|6
1669693200000|2022-11-29 03:40:00|784.6|784|784.3|783.7|784.6|784|784.3|783.4|13
1669693500000|2022-11-29 03:45:00|784.4|783.8|784.1|783.5|784.4|783.8|783.7|783.1|8
1669693800000|2022-11-29 03:50:00|784.4|783.4|784.9|783.9|784.9|784|784.1|783.4|0
1669694100000|2022-11-29 03:55:00|784.6|783.6|784.6|784|784.6|784|784.3|783.4|1
1669694400000|2022-11-29 04:00:00|784.3|783.6|784.3|783.7|784.3|783.7|784.3|783.6|1
1669695000000|2022-11-29 04:10:00|784.4|783.8|784.6|784|784.7|784.1|784.4|783.6|6
1669695300000|2022-11-29 04:15:00|784.7|784.1|784.6|784|784.9|784.3|784.6|783.9|3
1669695600000|2022-11-29 04:20:00|784.8|784.2|784.8|784.2|784.9|784.3|784.6|784|5
1669695900000|2022-11-29 04:25:00|785.1|784.5|785.1|784.5|785.1|784.5|784.8|784.2|4
1669696200000|2022-11-29 04:30:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|10
1669696500000|2022-11-29 04:35:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|4
1669696800000|2022-11-29 04:40:00|785.2|784.6|785.3|784.7|785.4|784.8|785.2|784.6|10
1669697100000|2022-11-29 04:45:00|||||||||3
1669697400000|2022-11-29 04:50:00|785.4|784.8|785.7|785.1|785.7|785.1|785.3|784.6|4
1669697700000|2022-11-29 04:55:00|785.6|785|786.2|785.6|786.2|785.6|785.6|785|27
1669698000000|2022-11-29 05:00:00|786.3|785.7|785.6|785|786.3|785.7|785.3|784.6|9
1669698300000|2022-11-29 05:05:00|785.4|784.8|785.1|784.5|785.4|784.8|784.7|784.1|9
1669698600000|2022-11-29 05:10:00|785.3|784.7|785.7|785.1|785.8|785.2|785.3|784.7|28
1669698900000|2022-11-29 05:15:00|785.8|785.2|785.8|785.2|785.8|785.2|785.7|785.1|4
1669699200000|2022-11-29 05:20:00|786.1|785.1|785.9|785.3|786.2|785.6|785.9|785.1|2
1669699500000|2022-11-29 05:25:00|785.8|785.2|786.9|786.3|786.9|786.3|785.8|785.2|86
1669699800000|2022-11-29 05:30:00|787.1|786.5|786.7|786.1|787.1|786.5|786.6|786|28
1669700100000|2022-11-29 05:35:00|786.9|785.9|786.6|786|786.9|786.2|786.5|785.6|13
1669700400000|2022-11-29 05:40:00|786.5|785.9|786.6|786|786.9|786.2|786.5|785.9|2
1669700700000|2022-11-29 05:45:00|786.7|786.1|786.3|785.7|786.9|786.1|786.2|785.6|14
1669701000000|2022-11-29 05:50:00|786.4|785.8|786.5|785.9|786.7|786.1|786.4|785.8|8
1669701300000|2022-11-29 05:55:00|786.2|785.6|786.3|785.7|786.4|785.7|786|785.4|50
1669701600000|2022-11-29 06:00:00|786.2|785.6|785.7|785.1|786.2|785.6|785.3|784.7|7
1669701900000|2022-11-29 06:05:00|785.9|785.3|785.6|785|786|785.4|785.6|785|6
1669702200000|2022-11-29 06:10:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|3
1669702500000|2022-11-29 06:15:00|785.8|785.2|785.3|784.7|785.8|785.2|785.3|784.7|8
1669702800000|2022-11-29 06:20:00|785.5|784.9|785.1|784.5|785.8|785.2|785.1|784.5|17
1669703100000|2022-11-29 06:25:00|785.2|784.6|785.2|784.6|785.5|784.9|785.1|784.4|9
1669703400000|2022-11-29 06:30:00|785.4|784.8|784.8|784.2|785.8|785.2|784.7|783.9|83
1669703700000|2022-11-29 06:35:00|784.6|784|785.2|784.6|785.2|784.6|784.6|783.9|25
1669704000000|2022-11-29 06:40:00|785.3|784.7|785.4|784.8|785.4|784.8|784.8|784.2|12
1669704300000|2022-11-29 06:45:00|785.3|784.7|785.7|785.1|785.8|785.2|785.2|784.6|8
1669704600000|2022-11-29 06:50:00|785.8|785.2|784.8|784.2|785.8|785.2|784.5|783.7|7
1669704900000|2022-11-29 06:55:00|785.1|784.5|784.8|784.2|785.1|784.5|784.8|783.9|32
1669705200000|2022-11-29 07:00:00|784.7|784.1|785.4|784.4|785.5|784.9|784.6|783.9|6
1669705500000|2022-11-29 07:05:00|785.1|784.5|785.3|784.7|785.3|784.7|784.8|784.2|17
1669705800000|2022-11-29 07:10:00|785.5|784.9|785.6|785|785.7|785.1|785.3|784.7|6
1669706100000|2022-11-29 07:15:00|785.7|785.1|785.3|784.7|785.7|785.1|785.1|784.4|4
1669706400000|2022-11-29 07:20:00|785.1|784.5|784.7|784.1|785.4|784.5|784.3|783.7|24
1669706700000|2022-11-29 07:25:00|785.2|784.2|785.2|784.6|785.2|784.6|784.6|783.9|6
1669707000000|2022-11-29 07:30:00|785.1|784.5|784.9|783.9|785.1|784.5|784.8|783.9|4
1669707300000|2022-11-29 07:35:00|784.6|784|784.8|784.2|784.9|784.2|784.6|783.9|1
1669707600000|2022-11-29 07:40:00|785.2|784.6|785.3|784.7|785.7|785|784.8|784.2|13
1669707900000|2022-11-29 07:45:00|785.7|784.9|785.6|785|785.9|785.2|785.3|784.7|2
1669708200000|2022-11-29 07:50:00|785.5|784.9|785.3|784.7|785.5|784.9|785|784.4|5
1669708500000|2022-11-29 07:55:00|785.4|784.4|784.3|783.7|785.4|784.5|784.3|783.7|89
1669708800000|2022-11-29 08:00:00|784.2|783.6|784.3|783.7|784.7|784.1|784|783.4|18
1669709100000|2022-11-29 08:05:00|784.2|783.6|784.2|783.6|784.3|783.7|784.1|783.5|5
1669709400000|2022-11-29 08:10:00|784|783.4|784.6|784|784.9|784|784|783.4|82
1669709700000|2022-11-29 08:15:00|784.7|783.7|785.7|784.7|785.7|785|784.6|783.7|10
1669710000000|2022-11-29 08:20:00|785.6|785|785.9|784.9|786|785.4|785.3|784.7|12
1669710300000|2022-11-29 08:25:00|785.6|785|786.2|785.6|786.3|785.7|785.6|785|15
1669710600000|2022-11-29 08:30:00|786.3|785.7|787|786.4|787.2|786.6|786.3|785.7|56
1669710900000|2022-11-29 08:35:00|787.1|786.5|787.5|786.9|788|787.4|787|786.4|178
1669711200000|2022-11-29 08:40:00|787.6|787|787|786.4|787.9|787.2|786.8|786.2|33
1669711500000|2022-11-29 08:45:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|3
1669711800000|2022-11-29 08:50:00|786.8|786.2|784.6|784|787|786.4|784.6|784|54
1669712100000|2022-11-29 08:55:00|784.7|784.1|785|784.4|785|784.4|784.3|783.7|38
1669712400000|2022-11-29 09:00:00|784.8|784.2|784.8|784.2|785.4|784.7|784.7|784.1|49
1669712700000|2022-11-29 09:05:00|785.1|784.5|784.6|784|785.4|784.5|784.6|784|12
1669713000000|2022-11-29 09:10:00|784.5|783.9|785.1|784.5|785.2|784.5|784.3|783.7|8
1669713300000|2022-11-29 09:15:00|784.8|784.2|784.6|784|785.2|784.5|784.6|784|4
1669713600000|2022-11-29 09:20:00|784.7|784.1|785.2|784.2|785.2|784.5|784.7|784.1|125
1669713900000|2022-11-29 09:25:00|784.8|784|785|784.4|785.2|784.4|784.6|783.9|177
1669714200000|2022-11-29 09:30:00|785.1|784.5|784.9|783.9|785.4|784.7|784.5|783.9|26
1669714500000|2022-11-29 09:35:00|784.8|784.2|784.2|783.6|785.2|784.2|784.2|783.6|53
1669714800000|2022-11-29 09:40:00|784.3|783.7|784.3|783.7|784.5|783.9|784.2|783.6|25
1669715100000|2022-11-29 09:45:00|784.6|784|785.1|784.5|785.2|784.5|784.3|783.7|100
1669715400000|2022-11-29 09:50:00|785|784.4|785.1|784.5|785.2|784.6|784.6|784|11
1669715700000|2022-11-29 09:55:00|785|784.4|785.3|784.7|785.6|785|784.8|784.2|38
1669716000000|2022-11-29 10:00:00|785.4|784.4|785.3|784.7|785.7|785.1|785.2|784.4|25
1669716300000|2022-11-29 10:05:00|785.5|784.9|785.3|784.7|785.7|785|785.1|784.4|22
1669716600000|2022-11-29 10:10:00|785.5|784.9|784.7|784.1|785.7|785.1|784.5|783.9|69
1669716900000|2022-11-29 10:15:00|785.1|784.5|784.6|784|785.7|785|784.5|783.9|27
1669717200000|2022-11-29 10:20:00|784.7|784.1|784.7|784.1|785.2|784.5|784.6|784|19
1669717500000|2022-11-29 10:25:00|784.8|784.2|784.8|784.2|785.2|784.5|784.8|783.9|8
1669717800000|2022-11-29 10:30:00|785.2|784|784.7|784.1|785.2|784.2|784.6|784|7
1669718100000|2022-11-29 10:35:00|784.8|784.2|785.1|784.5|785.1|784.5|784.8|784.2|4
1669718400000|2022-11-29 10:40:00|785.2|784.6|784.7|784.1|785.2|784.6|784.6|783.9|10
1669718700000|2022-11-29 10:45:00|784.6|784|784.1|783.5|785|784.4|784.1|783.5|45
1669719000000|2022-11-29 10:50:00|784.2|783.6|784.1|783.5|784.7|783.8|783.6|783|19
1669719300000|2022-11-29 10:55:00|784.4|783.4|783.9|783.3|784.4|783.8|783.9|783.2|10
1669719600000|2022-11-29 11:00:00|784.2|783.2|783.6|783|784.2|783.4|783.5|782.9|31
1669719900000|2022-11-29 11:05:00|783.8|783.2|783.7|783.1|783.8|783.2|783.5|782.9|53
1669720200000|2022-11-29 11:10:00|783.6|783|783.6|783|784|783.4|783.2|782.6|115
1669720500000|2022-11-29 11:15:00|783.7|783.1|783.4|782.8|784|783.4|783.2|782.6|14
1669720800000|2022-11-29 11:20:00|783.5|782.9|785.1|784.5|785.4|784.8|783.5|782.9|137
1669721100000|2022-11-29 11:25:00|785.2|784.6|785.5|784.9|785.5|784.9|785.1|784.5|33
1669721400000|2022-11-29 11:30:00|785.7|785.1|785.3|784.7|786.2|785.5|785.3|784.7|41
1669721700000|2022-11-29 11:35:00|785.5|784.9|784.9|783.9|785.8|785.2|784.5|783.9|23
1669722000000|2022-11-29 11:40:00|784.8|784.2|784.7|784.1|785|784.4|784.5|783.9|9
1669722300000|2022-11-29 11:45:00|784.6|784|784.3|783.7|784.7|784.1|784.3|783.7|50
1669722600000|2022-11-29 11:50:00|784.4|783.8|784.6|784|784.7|784.1|783.6|783|24
1669722900000|2022-11-29 11:55:00|784.7|784.1|784.5|783.9|784.7|784.1|784.1|783.4|27
1669723200000|2022-11-29 12:00:00|784.3|783.7|783.9|782.9|784.5|783.9|783.6|782.9|49
1669723500000|2022-11-29 12:05:00|783.8|783.2|784.3|783.7|784.5|783.9|783.7|783.1|28
1669723800000|2022-11-29 12:10:00|784.4|783.8|784.1|783.5|784.4|783.8|783.7|783.1|27
1669724100000|2022-11-29 12:15:00|783.9|783.3|783.1|782.5|783.9|783.3|782.6|781.9|37
1669724400000|2022-11-29 12:20:00|783.2|782.6|784.1|783.5|784.3|783.7|783.2|782.6|16
1669724700000|2022-11-29 12:25:00|784|783.4|782.7|782.1|784.1|783.5|782.7|782.1|34
1669725000000|2022-11-29 12:30:00|782.8|782.2|782.4|781.8|783.1|782.5|782.2|781.6|184
1669725300000|2022-11-29 12:35:00|782.2|781.6|782.7|782.1|783.5|782.9|782.2|781.6|122
1669725600000|2022-11-29 12:40:00|782.9|782.3|782.5|781.9|782.9|782.3|782.1|781.3|29
1669725900000|2022-11-29 12:45:00|782.6|782|782.4|781.8|782.7|782.1|781.5|780.9|48
1669726200000|2022-11-29 12:50:00|782.2|781.6|782.7|782.1|782.7|782.1|782|781.4|88
1669726500000|2022-11-29 12:55:00|782.5|781.9|782.4|781.8|782.6|782|782.2|781.6|24
1669726800000|2022-11-29 13:00:00|782.5|781.9|782.2|781.6|782.9|782.3|782|781.4|41
1669727100000|2022-11-29 13:05:00|782.4|781.8|781.9|781.3|782.5|781.9|781.1|780.5|48
1669727400000|2022-11-29 13:10:00|782|781.4|781.5|780.9|782|781.4|781.1|780.5|22
1669727700000|2022-11-29 13:15:00|781.4|780.8|780.1|779.5|781.5|780.9|779.9|779.3|75
1669728000000|2022-11-29 13:20:00|780.2|779.6|780.6|780|780.8|780.2|779.7|779.1|42
1669728300000|2022-11-29 13:25:00|780.5|779.9|779.4|778.8|781|780.4|778.9|778.2|182
1669728600000|2022-11-29 13:30:00|779.5|778.9|780.2|779.6|780.2|779.6|779.2|778.6|110
1669728900000|2022-11-29 13:35:00|780.1|779.5|780.6|780|781.1|780.5|779.9|779.3|172
1669729200000|2022-11-29 13:40:00|780.5|779.9|780.4|779.8|781.2|780.6|779.6|779|184
1669732200000|2022-11-29 14:30:00|780.6|780|779.9|779.3|781.9|781.3|778.8|778.2|1656
1669732500000|2022-11-29 14:35:00|780|779.4|781.9|781.3|782.4|781.8|778.7|778.1|706
1669732800000|2022-11-29 14:40:00|782.1|781.5|778.7|778.1|784|783.4|778.7|778.1|656
1669733100000|2022-11-29 14:45:00|778.6|778|781.2|780.6|781.5|780.9|778.2|777.6|529
1669733400000|2022-11-29 14:50:00|781.1|780.5|781.7|781.1|783|782.4|780.4|779.8|603
1669733700000|2022-11-29 14:55:00|782|781.4|783|782.4|783.2|782.6|781.7|781.1|437
1669734000000|2022-11-29 15:00:00|783.1|782.5|783.5|782.9|783.7|783.1|782.5|781.9|408
1669734300000|2022-11-29 15:05:00|783.7|783.1|783.5|782.9|786.5|785.9|783.4|782.8|767
1669734600000|2022-11-29 15:10:00|783.6|783|784.5|783.9|784.7|784.1|783.4|782.8|344
1669734900000|2022-11-29 15:15:00|784.2|783.6|785.6|785|787.2|786.6|784.2|783.6|1003
1669735200000|2022-11-29 15:20:00|785.5|784.9|788|787.4|788.7|788.1|785.5|784.9|592
1669735500000|2022-11-29 15:25:00|788.2|787.6|788.1|787.5|788.2|787.6|787|786.4|478
1669735800000|2022-11-29 15:30:00|788|787.4|789.1|788.5|791.1|790.5|788|787.4|1330
1669736100000|2022-11-29 15:35:00|789|788.4|787.5|786.9|789.5|788.9|787.2|786.6|1348
1669736400000|2022-11-29 15:40:00|787.2|786.6|785.2|784.6|787.5|786.9|784.6|784|700
1669736700000|2022-11-29 15:45:00|785.4|784.8|786.9|786.3|787.2|786.6|785.1|784.5|369
1669737000000|2022-11-29 15:50:00|787|786.4|789|788.4|789|788.4|786.7|786.1|249
1669737300000|2022-11-29 15:55:00|788.7|788.1|788.9|788.3|790.5|789.9|788.7|788.1|524
1669737600000|2022-11-29 16:00:00|789|788.4|790.1|789.5|792|791.4|788.5|787.9|499
1669737900000|2022-11-29 16:05:00|790.2|789.6|788.9|788.3|792.5|791.9|788.5|787.9|729
1669738200000|2022-11-29 16:10:00|789|788.4|787.4|786.8|789.7|789.1|786.4|785.8|759
1669738500000|2022-11-29 16:15:00|787.5|786.9|787.2|786.6|788|787.4|786.6|786|435
1669738800000|2022-11-29 16:20:00|787.4|786.8|788.1|787.5|788.9|788.3|787.4|786.8|478
1669739100000|2022-11-29 16:25:00|788.4|787.8|787.2|786.6|788.5|787.9|785.9|785.3|453
1669739400000|2022-11-29 16:30:00|787.4|786.8|789|788.4|789.7|789.1|786.5|785.9|510
1669739700000|2022-11-29 16:35:00|788.7|788.1|788.2|787.6|789.5|788.9|788.1|787.5|337
1669740000000|2022-11-29 16:40:00|788.4|787.8|788.7|788.1|789|788.4|788.2|787.6|269
1669740300000|2022-11-29 16:45:00|788.9|788.3|789.6|789|791.2|790.6|788.9|788.3|462
1669740600000|2022-11-29 16:50:00|789.7|789.1|787.7|787.1|790.1|789.5|786|785.4|438
1669740900000|2022-11-29 16:55:00|787.6|787|786.9|786.3|788.4|787.8|786.4|785.8|294
1669741200000|2022-11-29 17:00:00|786.7|786.1|785.9|785.3|786.9|786.3|785.2|784.6|309
1669741500000|2022-11-29 17:05:00|786|785.4|784|783.4|786.5|785.9|783.7|783.1|502
1669741800000|2022-11-29 17:10:00|784.1|783.5|784.2|783.6|785.7|785.1|783.5|782.9|431
1669742100000|2022-11-29 17:15:00|784.5|783.9|784.2|783.6|784.7|784.1|783.7|783.1|304
1669742400000|2022-11-29 17:20:00|784|783.4|784.9|784.3|785.1|784.5|783.7|783.1|325
1669742700000|2022-11-29 17:25:00|784.7|784.1|782.4|781.8|785|784.4|781|780.4|567
1669743000000|2022-11-29 17:30:00|782.7|782.1|782.8|782.2|784.1|783.5|782.3|781.7|577
1669743300000|2022-11-29 17:35:00|782.9|782.3|782.5|781.9|783.5|782.9|782.5|781.9|235
1669743600000|2022-11-29 17:40:00|782.6|782|782|781.4|782.6|782|781|780.4|346
1669743900000|2022-11-29 17:45:00|781.8|781.2|781.8|781.2|782|781.4|781|780.4|606
1669744200000|2022-11-29 17:50:00|782|781.4|782.3|781.7|783.3|782.7|781.8|781.2|466
1669744500000|2022-11-29 17:55:00|782.1|781.5|782.3|781.7|782.8|782.2|782|781.4|365
1669744800000|2022-11-29 18:00:00|782.4|781.8|782.1|781.5|782.5|781.9|781.3|780.7|325
1669745100000|2022-11-29 18:05:00|781.9|781.3|782.8|782.2|783.5|782.9|781.8|781.2|606
1669745400000|2022-11-29 18:10:00|782.9|782.3|783.4|782.8|783.4|782.8|782.1|781.5|240
1669745700000|2022-11-29 18:15:00|783.5|782.9|783.8|783.2|784.1|783.5|782.8|782.2|311
1669746000000|2022-11-29 18:20:00|783.5|782.9|783.5|782.9|784.3|783.7|783.5|782.9|163
1669746300000|2022-11-29 18:25:00|783.8|783.2|783.3|782.7|783.8|783.2|782.6|782|252
1669746600000|2022-11-29 18:30:00|783|782.4|781.9|781.3|783.1|782.5|781.8|781.2|203
1669746900000|2022-11-29 18:35:00|782|781.4|782.5|781.9|783|782.4|781.8|781.2|133
1669747200000|2022-11-29 18:40:00|782.6|782|781.8|781.2|782.8|782.2|781.5|780.9|299
1669747500000|2022-11-29 18:45:00|781.5|780.9|781.5|780.9|782.3|781.7|781|780.4|198
1669747800000|2022-11-29 18:50:00|781.6|781|782.3|781.7|782.4|781.8|780.9|780.3|260
1669748100000|2022-11-29 18:55:00|782.5|781.9|782.1|781.5|782.8|782.2|781.8|781.2|262
1669748400000|2022-11-29 19:00:00|782.3|781.7|782.3|781.7|783|782.4|781.8|781.2|495
1669748700000|2022-11-29 19:05:00|782.5|781.9|781.1|780.5|783.3|782.7|781.1|780.5|371
1669749000000|2022-11-29 19:10:00|781.5|780.9|781.9|781.3|782.8|782.2|780.8|780.2|1230
1669749300000|2022-11-29 19:15:00|782|781.4|783.5|782.9|783.5|782.9|782|781.4|699
1669770000000|2022-11-30 01:00:00|783|782|784.4|783.8|784.7|783.9|782.3|781.5|189
1669770300000|2022-11-30 01:05:00|784.5|783.9|784.9|784.3|785.2|784.6|784|783.4|178
1669770600000|2022-11-30 01:10:00|785|784.4|785|784.4|785.4|784.8|784.7|784.1|67
1669770900000|2022-11-30 01:15:00|784.9|784.3|784.8|784.2|785.2|784.6|784.8|784.2|25
1669771200000|2022-11-30 01:20:00|785.2|784.6|784.7|784.1|785.4|784.6|783.9|783.2|31
1669771500000|2022-11-30 01:25:00|784.8|784.2|783.9|783.3|784.8|784.2|783.9|783.3|37
1669771800000|2022-11-30 01:30:00|784|783.4|784.2|783.6|784.7|784.1|783.9|783.3|45
1669772100000|2022-11-30 01:35:00|784|783.4|784.5|783.5|784.7|783.8|784|783.4|7
1669772400000|2022-11-30 01:40:00|784.2|783.6|785.1|784.5|785.5|784.6|784.2|783.6|8
1669772700000|2022-11-30 01:45:00|785.4|784.8|785.4|784.8|785.7|785|785.4|784.7|91
1669773000000|2022-11-30 01:50:00|785.7|784.7|784.8|784.2|785.8|785.2|784.8|784.2|17
1669773300000|2022-11-30 01:55:00|785.1|784.5|785.7|785.1|785.9|785.3|785|784.4|22
1669773600000|2022-11-30 02:00:00|785.5|784.9|786|785|786|785.3|785.2|784.6|10
1669773900000|2022-11-30 02:05:00|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|6
1669774200000|2022-11-30 02:10:00|785.4|784.8|785.2|784.6|785.5|784.9|785.2|784.6|5
1669774500000|2022-11-30 02:15:00|785.9|785.3|786.2|785.6|786.2|785.6|785.9|785.3|9
1669774800000|2022-11-30 02:20:00|785.9|785.2|785.9|785.3|786.3|785.7|785.8|785.2|12
1669775100000|2022-11-30 02:25:00|786.2|785.2|785.8|785.2|786.2|785.3|785.8|785.2|0
1669775400000|2022-11-30 02:30:00|785.7|785.1|785.5|784.5|785.8|785.2|785.4|784.5|3
1669775700000|2022-11-30 02:35:00|785.4|784.8|785.2|784.6|785.5|784.8|785|784.2|44
1669776000000|2022-11-30 02:40:00|784.9|784.3|785.5|784.9|785.5|784.9|784.9|784.3|13
1669776300000|2022-11-30 02:45:00|785.9|785.3|786.3|785.7|786.4|785.8|785.7|785|51
1669776600000|2022-11-30 02:50:00|786|785.4|786.3|785.7|786.3|785.7|786|785.4|68
1669776900000|2022-11-30 02:55:00|786|785.4|786.4|785.8|786.5|785.9|786|785.4|83
1669777200000|2022-11-30 03:00:00|786.8|786.2|787|786.4|787.2|786.6|786.5|785.9|25
1669777500000|2022-11-30 03:05:00|786.9|786.3|787.3|786.7|787.3|786.7|786.8|786.2|28
1669777800000|2022-11-30 03:10:00|787.2|786.6|787.2|786.6|787.4|786.8|787|786.4|46
1669778100000|2022-11-30 03:15:00|787|786.4|787.4|786.8|787.4|786.8|787|786.4|27
1669778400000|2022-11-30 03:20:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|4
1669778700000|2022-11-30 03:25:00|787.5|786.9|787.8|787.2|787.8|787.2|787.4|786.8|43
1669779000000|2022-11-30 03:30:00|787.5|786.9|786.9|786.3|787.5|786.9|786.8|786.2|24
1669779300000|2022-11-30 03:35:00|787|786.4|787.2|786.6|787.2|786.6|787|786.4|5
1669779600000|2022-11-30 03:40:00|787|786.4|787.3|786.7|787.3|786.7|787|786.4|3
1669779900000|2022-11-30 03:45:00|787.2|786.6|787.2|786.6|787.3|786.7|787|786.4|9
1669780200000|2022-11-30 03:50:00|786.9|786.3|787|786.4|787.2|786.6|786.8|786.2|21
1669780500000|2022-11-30 03:55:00|786.9|786.3|786.9|786.3|787|786.4|786.9|786.3|6
1669780800000|2022-11-30 04:00:00|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|6
1669781100000|2022-11-30 04:05:00|787|786.4|787|786.4|787|786.4|786.8|786.2|15
1669781400000|2022-11-30 04:10:00|786.9|786.3|787.5|786.9|787.5|786.9|786.9|786.3|20
1669781700000|2022-11-30 04:15:00|787.4|786.8|787.5|786.9|787.5|786.9|787.3|786.7|9
1669782000000|2022-11-30 04:20:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|11
1669782300000|2022-11-30 04:25:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|4
1669782600000|2022-11-30 04:30:00|787.7|787.1|787.8|787.2|787.9|787.3|787.5|786.9|4
1669782900000|2022-11-30 04:35:00|||||||||21
1669783200000|2022-11-30 04:40:00|788|787.4|788|787.4|788|787.4|788|787.4|3
1669783500000|2022-11-30 04:45:00|788.2|787.6|787.3|786.7|788.2|787.6|787.3|786.7|17
1669783800000|2022-11-30 04:50:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|9
1669784400000|2022-11-30 05:00:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|42
1669784700000|2022-11-30 05:05:00|787|786.4|787.1|786.5|787.1|786.5|786.9|786.3|2
1669785000000|2022-11-30 05:10:00|||||||||1
1669785300000|2022-11-30 05:15:00|||||||||6
1669785600000|2022-11-30 05:20:00|||||||||1
1669785900000|2022-11-30 05:25:00|||||||||1
1669786200000|2022-11-30 05:30:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|10
1669786500000|2022-11-30 05:35:00|786.9|786.3|786.7|786.1|787.1|786.5|786.6|786|9
1669786800000|2022-11-30 05:40:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|6
1669787100000|2022-11-30 05:45:00|786.6|786|786.7|786.1|786.7|786.1|786.5|785.9|4
1669787700000|2022-11-30 05:55:00|786.6|786|785.7|785.1|786.6|786|785.7|785.1|23
1669788000000|2022-11-30 06:00:00|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|5
1669788300000|2022-11-30 06:05:00|785.8|785.2|785.7|785.1|786.2|785.6|785.4|784.8|12
1669788600000|2022-11-30 06:10:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|2
1669788900000|2022-11-30 06:15:00|785.8|785.2|785.7|785.1|786|785.3|785.7|785|1
1669789200000|2022-11-30 06:20:00|785.8|785.2|785.7|785.1|786|785.3|785.7|785|0
1669789500000|2022-11-30 06:25:00|786.5|785.9|786.1|785.5|786.6|786|786.1|785.5|19
1669789800000|2022-11-30 06:30:00|785.9|785.3|785.7|785.1|785.9|785.3|785.4|784.8|11
1669790100000|2022-11-30 06:35:00|785.8|785.2|785.8|785.2|785.8|785.2|785.4|784.8|5
1669790400000|2022-11-30 06:40:00|785.7|785.1|785.4|784.8|785.7|785.1|785.3|784.7|7
1669790700000|2022-11-30 06:45:00|785.6|785|785.4|784.8|785.8|785.2|785.4|784.8|2
1669791000000|2022-11-30 06:50:00|785.3|784.7|785.3|784.7|785.6|785|785.3|784.7|2
1669791300000|2022-11-30 06:55:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|4
1669791600000|2022-11-30 07:00:00|785.3|784.7|784.2|783.6|785.3|784.7|784.2|783.6|24
1669791900000|2022-11-30 07:05:00|784.1|783.5|784.4|783.8|784.6|784|784.1|783.5|7
1669792200000|2022-11-30 07:10:00|784.8|784.2|785.7|785.1|785.8|785.2|784.7|784.1|10
1669792500000|2022-11-30 07:15:00|785.8|785.2|785.6|785|786.2|785.6|785.6|785|7
1669792800000|2022-11-30 07:20:00|785.7|785.1|785.8|785.2|785.8|785.2|785.6|785|2
1669793100000|2022-11-30 07:25:00|785.7|785.1|786.2|785.6|786.5|785.7|785.7|785.1|6
1669793400000|2022-11-30 07:30:00|786.3|785.7|785.9|785.3|786.5|785.8|785.6|785|15
1669793700000|2022-11-30 07:35:00|786.3|785.7|786.1|785.5|786.3|785.7|785.7|785.1|9
1669794000000|2022-11-30 07:40:00|786.3|785.7|786.3|785.7|786.4|785.8|786.1|785.5|14
1669794300000|2022-11-30 07:45:00|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|2
1669794600000|2022-11-30 07:50:00|786.5|785.6|786.7|786.1|786.7|786.1|786.1|785.5|10
1669794900000|2022-11-30 07:55:00|786.6|786|786.3|785.7|786.6|786|786.1|785.5|9
1669795200000|2022-11-30 08:00:00|786.2|785.6|786.1|785.5|786.3|785.7|785.6|785|47
1669795500000|2022-11-30 08:05:00|786.2|785.6|784.8|784.2|786.3|785.7|784.8|784.2|100
1669795800000|2022-11-30 08:10:00|785.1|784.5|785.1|784.5|785.3|784.7|784.8|784.2|105
1669796100000|2022-11-30 08:15:00|785.3|784.7|785.5|784.9|785.6|785|785.3|784.7|22
1669796400000|2022-11-30 08:20:00|785.3|784.7|785.8|785.2|785.8|785.2|785.1|784.5|20
1669796700000|2022-11-30 08:25:00|785.3|784.7|785.1|784.5|785.3|784.7|784.8|784.2|20
1669797000000|2022-11-30 08:30:00|784.6|784|784.3|783.7|784.6|784|784.2|783.6|51
1669797300000|2022-11-30 08:35:00|784.4|783.8|784.8|784.2|785.9|785.3|784.3|783.7|79
1669797600000|2022-11-30 08:40:00|784.6|784|784.7|784.1|785.9|785.3|784.5|783.9|38
1669797900000|2022-11-30 08:45:00|784.8|784.2|785.1|784.5|785.1|784.5|784.7|784|7
1669798200000|2022-11-30 08:50:00|785.2|784.6|785.2|784.6|785.4|784.8|785.2|784.6|6
1669798500000|2022-11-30 08:55:00|785.1|784.5|785.4|784.8|785.5|784.9|785.1|784.5|7
1669798800000|2022-11-30 09:00:00|785.6|785|786.4|785.8|786.5|785.8|785.6|785|19
1669799100000|2022-11-30 09:05:00|786.2|785.6|786.4|785.8|786.6|786|786.2|785.6|202
1669799400000|2022-11-30 09:10:00|787.1|785.6|786.1|785.5|787.1|786.2|786.1|785.5|63
1669799700000|2022-11-30 09:15:00|786.3|785.7|786.4|785.8|786.7|786.1|786.2|785.6|18
1669800000000|2022-11-30 09:20:00|786.5|785.9|786.8|786.2|786.8|786.2|786|785.4|21
1669800300000|2022-11-30 09:25:00|786.5|785.9|786.6|786|786.6|786|786.2|785.6|14
1669800600000|2022-11-30 09:30:00|786.7|786.1|787|786.4|787|786.4|786.6|786|21
1669800900000|2022-11-30 09:35:00|786.8|786.2|786.7|786.1|787.3|786.7|786.5|785.8|58
1669801200000|2022-11-30 09:40:00|786.5|785.9|786.8|786.2|787.1|786.5|786.2|785.5|16
1669801500000|2022-11-30 09:45:00|786.7|786.1|787|786.4|788.1|787.5|786.3|785.7|106
1669801800000|2022-11-30 09:50:00|787.3|786.3|788.2|787.6|788.4|787.7|787|786.3|81
1669802100000|2022-11-30 09:55:00|788.3|787.7|787.7|787.1|788.7|788.1|787.7|787|48
1669802400000|2022-11-30 10:00:00|787.9|787.3|788.2|787.6|788.8|788.2|787.9|787.3|68
1669802700000|2022-11-30 10:05:00|788.1|787.5|788.7|788.1|788.7|788.1|788.1|787.5|46
1669803000000|2022-11-30 10:10:00|788.8|788.2|789.2|788.6|789.4|788.8|788.6|788|140
1669803300000|2022-11-30 10:15:00|789.4|788.8|789.7|789.1|789.8|789.2|789.3|788.7|82
1669803600000|2022-11-30 10:20:00|789.8|789.2|788.8|788.2|789.8|789.2|788.5|787.9|48
1669803900000|2022-11-30 10:25:00|788.9|788.3|788.2|787.6|789.1|788.5|788.2|787.6|36
1669804200000|2022-11-30 10:30:00|788.1|787.5|787.9|787.3|788.3|787.7|787.8|787.2|26
1669804500000|2022-11-30 10:35:00|788|787.4|788.6|788|788.6|788|787.9|787.3|15
1669804800000|2022-11-30 10:40:00|788.8|788.2|788.4|787.8|788.8|788.2|788.3|787.7|21
1669805100000|2022-11-30 10:45:00|788.5|787.9|788.3|787.7|788.8|788.2|788.3|787.7|11
1669805400000|2022-11-30 10:50:00|788.5|787.9|788.8|788.2|788.8|788.2|788.3|787.7|19
1669805700000|2022-11-30 10:55:00|789.6|789|789.3|788.7|789.6|789|789.1|788.5|23
1669806000000|2022-11-30 11:00:00|789.5|788.9|789.9|789.3|789.9|789.3|789.1|788.5|18
1669806300000|2022-11-30 11:05:00|789.8|789.2|789.8|789.2|789.8|789.2|789.6|789|14
1669806600000|2022-11-30 11:10:00|790.1|789.5|790|789.4|790.3|789.7|789.8|789.2|30
1669806900000|2022-11-30 11:15:00|790.2|789.6|790.2|789.6|790.3|789.7|790|789.3|18
1669807200000|2022-11-30 11:20:00|790.3|789.7|790.2|789.6|790.6|790|790.1|789.5|70
1669807500000|2022-11-30 11:25:00|790.3|789.7|790.1|789.5|790.5|789.9|790.1|789.5|13
1669807800000|2022-11-30 11:30:00|790.2|789.6|788.5|787.9|790.2|789.6|787.7|787.1|71
1669808100000|2022-11-30 11:35:00|788.3|787.7|788.2|787.6|789|788.4|788.2|787.6|33
1669808400000|2022-11-30 11:40:00|788|787.4|788|787.4|788.3|787.6|787.8|787.2|14
1669808700000|2022-11-30 11:45:00|787.8|787.2|788.1|787.5|788.6|788|787.8|787.2|127
1669809000000|2022-11-30 11:50:00|788.2|787.6|788|787.4|788.5|787.9|787.8|787.2|25
1669809300000|2022-11-30 11:55:00|788.1|787.5|788.2|787.6|788.3|787.7|787.8|787.2|15
1669809600000|2022-11-30 12:00:00|788.5|787.9|788.2|787.6|788.6|788|788.1|787.5|15
1669809900000|2022-11-30 12:05:00|788.3|787.7|788.2|787.6|788.5|787.9|787.8|787.2|26
1669810200000|2022-11-30 12:10:00|788.3|787.7|788.5|787.9|789|788.4|788|787.4|23
1669810500000|2022-11-30 12:15:00|788.3|787.7|788.1|787.5|788.5|787.9|787.8|787.2|8
1669810800000|2022-11-30 12:20:00|788.2|787.6|788.3|787.7|788.6|788|788|787.3|25
1669811100000|2022-11-30 12:25:00|788.5|787.9|788.5|787.9|788.7|788.1|788.3|787.7|18
1669811400000|2022-11-30 12:30:00|788.6|788|787.3|786.7|788.7|788.1|786.7|786.1|36
1669811700000|2022-11-30 12:35:00|787.1|786.5|786.2|785.6|787.3|786.7|786.2|785.5|148
1669812000000|2022-11-30 12:40:00|786.5|785.9|786.6|786|787.1|786.5|785.8|785.2|260
1669812300000|2022-11-30 12:45:00|786.1|785.5|785.2|784.6|786.1|785.5|785.1|784.5|67
1669812600000|2022-11-30 12:50:00|785.3|784.7|784.6|784|785.3|784.7|784.2|783.6|57
1669812900000|2022-11-30 12:55:00|784.5|783.9|785.2|784.6|785.3|784.6|784.5|783.9|78
1669813200000|2022-11-30 13:00:00|785.3|784.7|786.3|785.7|787|786.4|785.3|784.5|128
1669813500000|2022-11-30 13:05:00|786.2|785.6|785.5|784.9|786.3|785.7|785.1|784.5|31
1669813800000|2022-11-30 13:10:00|785.7|785.1|786|785.4|786.3|785.7|785.5|784.8|64
1669814100000|2022-11-30 13:15:00|786.3|785.3|785.5|784.9|786.6|786|785.2|784.5|78
1669814400000|2022-11-30 13:20:00|785.6|785|786.6|786|786.8|786.1|785.5|784.9|95
1669814700000|2022-11-30 13:25:00|786.5|785.9|786.6|786|786.6|786|785.3|784.7|192
1669815000000|2022-11-30 13:30:00|786.9|786.3|785.3|784.7|786.9|786.3|784.9|784.3|60
1669815300000|2022-11-30 13:35:00|785.8|785.2|786.3|785.7|786.5|785.9|785.6|784.8|46
1669815600000|2022-11-30 13:40:00|786.5|785.9|786.5|785.9|786.7|786.1|785.2|784.6|72
1669818600000|2022-11-30 14:30:00|785.1|784.5|786.3|785.7|788.7|788.1|783|782.4|1837
1669818900000|2022-11-30 14:35:00|786.6|786|787.8|787.2|789.1|788.5|786.1|785.5|965
1669819200000|2022-11-30 14:40:00|788|787.4|788.8|788.2|790.6|790|788|787.4|579
1669819500000|2022-11-30 14:45:00|789.3|788.7|789.1|788.5|790.1|789.5|788.7|788.1|703
1669819800000|2022-11-30 14:50:00|789.3|788.7|788.1|787.5|790.3|789.7|787.1|786.5|524
1669820100000|2022-11-30 14:55:00|788.2|787.6|786.6|786|788.3|787.7|785.8|785.2|602
1669820400000|2022-11-30 15:00:00|786.8|786.2|786.1|785.5|787|786.4|784.6|784|497
1669820700000|2022-11-30 15:05:00|785.9|785.3|786.3|785.7|786.6|786|784.3|783.7|296
1669821000000|2022-11-30 15:10:00|786.1|785.5|785.7|785.1|786.8|786.2|785.1|784.5|239
1669821300000|2022-11-30 15:15:00|785.8|785.2|786.5|785.9|787|786.4|785.3|784.7|318
1669821600000|2022-11-30 15:20:00|786.3|785.7|785.3|784.7|786.8|786.2|785.3|784.7|188
1669821900000|2022-11-30 15:25:00|785.6|785|784.2|783.6|786.1|785.5|783.9|783.3|281
1669822200000|2022-11-30 15:30:00|784.3|783.7|784.8|784.2|785.6|785|783.3|782.7|347
1669822500000|2022-11-30 15:35:00|785|784.4|786.1|785.5|786.6|786|784.3|783.7|339
1669822800000|2022-11-30 15:40:00|786.3|785.7|787.3|786.7|788.3|787.7|786.1|785.5|298
1669823100000|2022-11-30 15:45:00|787.6|787|788.7|788.1|789.6|789|787|786.4|503
1669823400000|2022-11-30 15:50:00|788.8|788.2|788.8|788.2|790.3|789.7|787.8|787.2|507
1669823700000|2022-11-30 15:55:00|789|788.4|790.3|789.7|790.3|789.7|787.8|787.2|274
1669824000000|2022-11-30 16:00:00|790.2|789.6|789.5|788.9|790.6|790|789.3|788.7|392
1669824300000|2022-11-30 16:05:00|789.3|788.7|788.6|788|789.8|789.2|787.8|787.2|313
1669824600000|2022-11-30 16:10:00|788.3|787.7|790.1|789.5|790.3|789.7|788.3|787.7|409
1669824900000|2022-11-30 16:15:00|790.2|789.6|788.3|787.7|791.2|790.6|788.3|787.7|326
1669825200000|2022-11-30 16:20:00|788.6|788|789.1|788.5|790|789.4|788.6|788|226
1669825500000|2022-11-30 16:25:00|788.8|788.2|787.7|787.1|789.3|788.7|786.8|786.2|289
1669825800000|2022-11-30 16:30:00|787.8|787.2|788.6|788|789.6|789|787.8|787.2|208
1669826100000|2022-11-30 16:35:00|788.7|788.1|789.1|788.5|789.2|788.6|787.8|787.2|175
1669826400000|2022-11-30 16:40:00|789.2|788.6|789.3|788.7|790.5|789.9|788.6|788|434
1669826700000|2022-11-30 16:45:00|789.2|788.6|789.1|788.5|789.8|789.2|788.6|788|178
1669827000000|2022-11-30 16:50:00|789.5|788.9|792.6|792|792.6|792|789.3|788.7|294
1669827300000|2022-11-30 16:55:00|792.8|792.2|794.3|793.7|794.3|793.7|792.8|792.2|474
1669827600000|2022-11-30 17:00:00|794.6|794|794.6|794|795.8|795.2|794.3|793.7|398
1669827900000|2022-11-30 17:05:00|794.3|793.7|795.6|795|795.6|795|793.7|793.1|288
1669828200000|2022-11-30 17:10:00|795.5|794.9|796.3|795.7|797.3|796.7|794.6|794|454
1669828500000|2022-11-30 17:15:00|796.5|795.9|796.1|795.5|796.8|796.2|795.3|794.7|323
1669828800000|2022-11-30 17:20:00|796.2|795.6|796.6|796|797.6|797|796.1|795.5|306
1669829100000|2022-11-30 17:25:00|796.7|796.1|796.6|796|797|796.4|795.3|794.7|376
1669829400000|2022-11-30 17:30:00|796.5|795.9|797.3|796.7|797.8|797.2|796.3|795.7|198
1669829700000|2022-11-30 17:35:00|797.5|796.9|796.7|796.1|798.6|798|796.1|795.5|234
1669830000000|2022-11-30 17:40:00|796.8|796.2|797|796.4|797.3|796.7|795.3|794.7|370
1669830300000|2022-11-30 17:45:00|796.8|796.2|796.6|796|797.1|796.5|795.6|795|240
1669830600000|2022-11-30 17:50:00|796.8|796.2|797.6|797|798.6|798|796.8|796.2|323
1669830900000|2022-11-30 17:55:00|797.7|797.1|797.3|796.7|798|797.4|796.6|796|221
1669831200000|2022-11-30 18:00:00|797.6|797|798.6|798|798.6|798|797.1|796.5|114
1669831500000|2022-11-30 18:05:00|798.8|798.2|797.9|797.3|799.1|798.5|797.8|797.2|444
1669831800000|2022-11-30 18:10:00|798|797.4|797.7|797.1|798.1|797.5|797.4|796.8|149
1669832100000|2022-11-30 18:15:00|797.8|797.2|797.6|797|798.1|797.5|797.4|796.8|237
1669832400000|2022-11-30 18:20:00|797.4|796.8|797.1|796.5|797.9|797.3|797.1|796.5|340
1669832700000|2022-11-30 18:25:00|797.3|796.7|796.9|796.3|798.1|797.5|796.9|796.3|163
1669833000000|2022-11-30 18:30:00|796.8|796.2|797.4|796.8|797.8|797.2|796.8|796.2|628
1669833300000|2022-11-30 18:35:00|797.5|796.9|798.5|797.9|799.6|799|797.1|796.5|347
1669833600000|2022-11-30 18:40:00|798.6|798|799.5|798.9|799.9|799.3|798.4|797.8|183
1669833900000|2022-11-30 18:45:00|799.6|799|798.5|797.9|799.6|799|798.2|797.6|196
1669834200000|2022-11-30 18:50:00|798.6|798|798.6|798|799.6|799|797.7|797.1|302
1669834500000|2022-11-30 18:55:00|799|798.4|798.6|798|799.2|798.6|798.4|797.8|322
1669834800000|2022-11-30 19:00:00|798.5|797.9|798.6|798|799.6|799|797.5|796.9|381
1669835100000|2022-11-30 19:05:00|798.8|798.2|797.4|796.8|799.1|798.5|796.9|796.3|355
1669835400000|2022-11-30 19:10:00|797.2|796.6|795.9|795.3|797.5|796.9|795.9|795.3|1521
1669835700000|2022-11-30 19:15:00|795.6|795|795.2|794.6|796.1|795.5|794.6|794|480
1669856400000|2022-12-01 01:00:00|796.8|796.2|793|792.4|796.8|796.2|792|791.4|278
1669856700000|2022-12-01 01:05:00|793.3|792.7|793.1|792.5|793.5|792.9|792|791.3|64
1669857000000|2022-12-01 01:10:00|793.3|792.7|794.1|793.1|794.1|793.4|792.6|792|23
1669857300000|2022-12-01 01:15:00|794|793.4|792.9|792.3|794|793.4|792.8|792.2|13
1669857600000|2022-12-01 01:20:00|792.7|792.1|792.8|792.2|792.9|792.3|792|791.3|31
1669857900000|2022-12-01 01:25:00|792.9|792.3|792.6|792|793|792.4|792.4|791.8|34
1669858200000|2022-12-01 01:30:00|792.8|792.2|792.9|792.3|793.6|792.9|792.8|792.2|15
1669858500000|2022-12-01 01:35:00|792.8|792.2|791.8|791.2|793|792.3|791.8|791.2|24
1669858800000|2022-12-01 01:40:00|792.1|791.1|791.1|790.5|792.3|791.7|791.1|790.5|28
1669859100000|2022-12-01 01:45:00|791.3|790.7|791.5|790.9|791.6|791|790.9|790.3|23
1669859400000|2022-12-01 01:50:00|791.4|790.8|790.9|790.3|791.7|791.1|790.9|790.3|37
1669859700000|2022-12-01 01:55:00|791.3|790.7|791.4|790.8|791.4|790.8|791|790.4|6
1669860000000|2022-12-01 02:00:00|791.5|790.9|791.3|790.7|791.5|790.9|791|790.4|11
1669860300000|2022-12-01 02:05:00|791.2|790.6|790.9|790.3|791.5|790.9|790.9|790.3|16
1669860600000|2022-12-01 02:10:00|791|790.4|790.4|789.8|791|790.4|790.2|789.6|24
1669860900000|2022-12-01 02:15:00|790.3|789.7|790.2|789.6|790.4|789.8|790.2|789.6|13
1669861200000|2022-12-01 02:20:00|790.3|789.7|790.5|789.9|790.6|789.9|790.3|789.6|18
1669861500000|2022-12-01 02:25:00|790.4|789.8|790.5|789.9|790.6|789.9|790.3|789.6|8
1669861800000|2022-12-01 02:30:00|790.4|789.8|790.8|790.2|790.8|790.2|790|789.4|15
1669862100000|2022-12-01 02:35:00|790.9|789.9|790.8|790.2|790.9|790.3|790.5|789.9|1
1669862400000|2022-12-01 02:40:00|790.9|790.3|791.2|790.6|791.2|790.6|790.8|790.2|6
1669862700000|2022-12-01 02:45:00|790.9|790.3|790.3|789.7|791.1|790.3|790.3|789.7|10
1669863000000|2022-12-01 02:50:00|790.4|789.8|790.3|789.7|790.4|789.8|790.2|789.6|3
1669863300000|2022-12-01 02:55:00|790.5|789.9|790.5|789.9|790.7|790.1|790.5|789.9|5
1669863600000|2022-12-01 03:00:00|||||||||29
1669863900000|2022-12-01 03:05:00|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|30
1669864200000|2022-12-01 03:10:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|2
1669864500000|2022-12-01 03:15:00|790.4|789.8|790.4|789.4|790.4|789.8|790|789.4|9
1669864800000|2022-12-01 03:20:00|790.3|789.7|789.3|788.7|790.5|789.7|789.2|788.6|44
1669865100000|2022-12-01 03:25:00|789.4|788.8|789.4|788.8|789.7|789.1|789.3|788.7|15
1669865400000|2022-12-01 03:30:00|789.3|788.7|788.4|787.8|789.4|788.8|788.3|787.7|27
1669865700000|2022-12-01 03:35:00|788.5|787.9|788.8|788.2|788.9|788.3|788.4|787.8|14
1669866000000|2022-12-01 03:40:00|788.9|788.3|789.2|788.6|789.2|788.6|788.8|788.2|11
1669866300000|2022-12-01 03:45:00|789.1|788.5|788.7|788.1|789.1|788.5|788.7|788.1|7
1669866600000|2022-12-01 03:50:00|788.4|787.8|788.8|788.2|788.9|788.3|788.3|787.7|16
1669866900000|2022-12-01 03:55:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1669867200000|2022-12-01 04:00:00|788.6|788|788.6|787.6|788.9|788.2|788.5|787.6|9
1669867500000|2022-12-01 04:05:00|788.5|787.9|788.5|787.9|788.6|787.9|788.3|787.6|10
1669867800000|2022-12-01 04:10:00|788.6|787.6|788.5|787.9|788.9|788.3|788.3|787.6|14
1669868100000|2022-12-01 04:15:00|788.6|788|788.6|788|788.6|788|788.5|787.9|4
1669868400000|2022-12-01 04:20:00|788.5|787.9|788.1|787.5|788.5|787.9|788.1|787.5|6
1669868700000|2022-12-01 04:25:00|788.2|787.6|788.3|787.7|788.7|788.1|788.2|787.6|12
1669869000000|2022-12-01 04:30:00|788.2|787.6|788.3|787.7|788.4|787.8|787.9|787.3|10
1669869300000|2022-12-01 04:35:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|8
1669869600000|2022-12-01 04:40:00|788.8|788.2|789.1|788.5|789.1|788.5|788.7|788.1|11
1669869900000|2022-12-01 04:45:00|789.4|788.8|789.3|788.7|789.5|788.9|789.1|788.4|9
1669870200000|2022-12-01 04:50:00|789.1|788.5|789.4|788.4|789.4|788.7|789.1|788.4|4
1669870500000|2022-12-01 04:55:00|789.1|788.5|789.3|788.7|789.4|788.7|789.1|788.4|1
1669870800000|2022-12-01 05:00:00|789.2|788.6|787.2|786.6|789.4|788.6|787.1|786.5|89
1669871100000|2022-12-01 05:05:00|787.1|786.5|787.2|786.6|787.4|786.8|787.1|786.5|7
1669871400000|2022-12-01 05:10:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|7
1669871700000|2022-12-01 05:15:00|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|7
1669872000000|2022-12-01 05:20:00|786.7|786.1|787.3|786.7|787.3|786.7|786.7|786.1|21
1669872300000|2022-12-01 05:25:00|787.2|786.6|786.9|786.3|787.3|786.7|786.8|786.2|4
1669872600000|2022-12-01 05:30:00|786.8|786.2|786.9|786.3|786.9|786.3|786.4|785.8|28
1669872900000|2022-12-01 05:35:00|786.8|786.2|787.2|786.6|787.2|786.6|786.6|786|7
1669873200000|2022-12-01 05:40:00|787.3|786.7|787.3|786.7|787.4|786.8|786.9|786.3|13
1669873500000|2022-12-01 05:45:00|787.1|786.5|787.3|786.7|787.4|786.8|787.1|786.4|3
1669873800000|2022-12-01 05:50:00|787.4|786.8|786.9|786.3|787.4|786.8|786.9|786.3|4
1669874100000|2022-12-01 05:55:00|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|17
1669874400000|2022-12-01 06:00:00|786.8|786.2|788.2|787.6|788.2|787.6|786.8|786.1|17
1669874700000|2022-12-01 06:05:00|788.3|787.7|788.1|787.5|788.4|787.8|788.1|787.5|9
1669875000000|2022-12-01 06:10:00|788.2|787.6|787.2|786.6|788.4|787.7|787.2|786.6|7
1669875300000|2022-12-01 06:15:00|787.1|786.5|787.6|787|787.6|787|786.7|786.1|11
1669875600000|2022-12-01 06:20:00|||||||||3
1669875900000|2022-12-01 06:25:00|787.7|787.1|787.2|786.6|787.7|787.1|787.2|786.6|7
1669876200000|2022-12-01 06:30:00|787.1|786.5|786.8|786.2|787.1|786.5|786.7|786.1|7
1669876500000|2022-12-01 06:35:00|786.9|786.3|787.2|786.6|787.2|786.6|786.9|786.3|5
1669876800000|2022-12-01 06:40:00|786.9|786.3|787.1|786.5|787.2|786.6|786.8|786.2|3
1669877100000|2022-12-01 06:45:00|787.2|786.6|787.1|786.5|787.2|786.6|786.9|786.3|0
1669877400000|2022-12-01 06:50:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|0
1669877700000|2022-12-01 06:55:00|787.1|786.5|787.1|786.5|787.2|786.6|786.9|786.3|8
1669878000000|2022-12-01 07:00:00|786.8|786.2|787.4|786.8|787.4|786.8|786.8|786.1|17
1669878300000|2022-12-01 07:05:00|787.6|787|787.2|786.6|787.7|787.1|787.1|786.5|9
1669878600000|2022-12-01 07:10:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.4|1
1669878900000|2022-12-01 07:15:00|787.1|786.5|787.7|787.1|787.7|787.1|787.1|786.5|8
1669879200000|2022-12-01 07:20:00|787.6|787|787.3|786.7|787.9|787.3|787.3|786.6|11
1669879500000|2022-12-01 07:25:00|787.4|786.8|787.4|786.8|787.7|787.1|787.3|786.7|3
1669879800000|2022-12-01 07:30:00|787.3|786.7|788.1|787.5|788.2|787.6|786.9|786.3|17
1669880100000|2022-12-01 07:35:00|787.9|787.3|787.6|787|788.2|787.6|787.6|786.9|13
1669880400000|2022-12-01 07:40:00|787.7|787.1|787.9|787.3|787.9|787.3|787.6|787|14
1669880700000|2022-12-01 07:45:00|787.8|787.2|787.6|787|787.8|787.2|787.4|786.8|2
1669881000000|2022-12-01 07:50:00|787.7|787.1|787.3|786.7|787.7|787.1|787.1|786.4|17
1669881300000|2022-12-01 07:55:00|787.2|786.6|787.1|786.5|787.4|786.7|787.1|786.4|11
1669881600000|2022-12-01 08:00:00|787.2|786.6|786.9|786.3|787.3|786.7|786.9|786.3|11
1669881900000|2022-12-01 08:05:00|786.4|785.8|786.8|786.2|786.8|786.2|786.4|785.8|14
1669882200000|2022-12-01 08:10:00|787.4|786.8|787.8|787.2|787.8|787.2|787.4|786.8|16
1669882500000|2022-12-01 08:15:00|787.9|787.3|788.6|788|789.1|788.5|787.4|786.8|26
1669882800000|2022-12-01 08:20:00|788.7|788.1|788.8|788.2|788.8|788.2|788.2|787.6|3
1669883100000|2022-12-01 08:25:00|788.9|787.9|789.1|788.5|789.4|788.7|788.7|787.9|20
1669883400000|2022-12-01 08:30:00|789.2|788.6|789.2|788.6|789.4|788.8|789.1|788.5|16
1669883700000|2022-12-01 08:35:00|789.1|788.5|789.2|788.6|789.3|788.7|788.7|788.1|39
1669884000000|2022-12-01 08:40:00|789.3|788.7|789.6|789|789.6|789|788.9|788.3|13
1669884300000|2022-12-01 08:45:00|789.5|788.9|790.6|790|790.8|790.2|789.4|788.8|25
1669884600000|2022-12-01 08:50:00|790.7|790.1|790.3|789.7|790.8|790.2|790.3|789.7|9
1669884900000|2022-12-01 08:55:00|790.1|789.5|790.2|789.6|790.4|789.8|790.1|789.5|38
1669885200000|2022-12-01 09:00:00|789.7|789.1|790.4|789.8|790.6|790|789.7|789.1|21
1669885500000|2022-12-01 09:05:00|790.7|790.1|789.9|789.3|790.8|790.2|789.9|789.3|21
1669885800000|2022-12-01 09:10:00|790.1|789.5|789.3|788.7|790.2|789.6|788.9|788.3|22
1669886100000|2022-12-01 09:15:00|789.4|788.8|789.6|789|790.1|789.5|789.4|788.8|7
1669886400000|2022-12-01 09:20:00|789.3|788.7|789.3|788.7|789.7|789|789.3|788.6|0
1669886700000|2022-12-01 09:25:00|789.8|789.2|789.7|789.1|790.1|789.5|789.3|788.7|9
1669887000000|2022-12-01 09:30:00|789.6|789|788.9|788.3|789.7|789|788.9|788.3|6
1669887300000|2022-12-01 09:35:00|788.7|788.1|789.3|788.7|789.4|788.8|788.7|788.1|61
1669887600000|2022-12-01 09:40:00|789.6|788.6|788.3|787.7|789.6|788.7|788.2|787.6|15
1669887900000|2022-12-01 09:45:00|788.7|788.1|788.2|787.6|789.1|788.5|788|787.4|40
1669888200000|2022-12-01 09:50:00|788.3|787.7|787.2|786.6|788.4|787.7|787.2|786.6|35
1669888500000|2022-12-01 09:55:00|787.1|786.5|788.3|787.7|788.3|787.7|787|786.4|73
1669888800000|2022-12-01 10:00:00|788.1|787.5|788.3|787.7|788.6|788|788|787.4|16
1669889100000|2022-12-01 10:05:00|788.4|787.4|788.2|787.6|788.8|788.2|788.1|787.4|36
1669889400000|2022-12-01 10:10:00|788.1|787.5|788.3|787.7|788.7|788.1|788.1|787.5|14
1669889700000|2022-12-01 10:15:00|788.2|787.6|788.7|787.7|788.7|788|788.1|787.3|7
1669890000000|2022-12-01 10:20:00|788.6|788|789.1|788.5|789.4|788.7|788.1|787.4|32
1669890300000|2022-12-01 10:25:00|789|788.4|789.1|788.5|789.3|788.7|789|788.4|6
1669890600000|2022-12-01 10:30:00|789.2|788.6|789.4|788.4|789.5|788.9|789.1|788.4|15
1669890900000|2022-12-01 10:35:00|789.1|788.5|789.3|788.7|789.4|788.7|788.8|788.2|5
1669891200000|2022-12-01 10:40:00|789.5|788.9|789.3|788.7|789.7|789.1|789.3|788.6|33
1669891500000|2022-12-01 10:45:00|789.6|789|789.7|789.1|789.7|789.1|789|788.4|17
1669891800000|2022-12-01 10:50:00|789.6|789|789.6|789|789.6|789|789.3|788.7|5
1669892100000|2022-12-01 10:55:00|789.7|788.7|789.3|788.7|789.7|789|789.1|788.5|5
1669892400000|2022-12-01 11:00:00|789.5|788.9|789.3|788.7|789.7|789|789.3|788.7|3
1669892700000|2022-12-01 11:05:00|789.1|788.5|788.8|788.2|789.4|788.7|788.3|787.7|18
1669893000000|2022-12-01 11:10:00|789|788.4|789.7|789.1|789.7|789.1|788.8|788.2|18
1669893300000|2022-12-01 11:15:00|789.6|789|790.3|789.7|791|790.4|789.5|788.9|34
1669893600000|2022-12-01 11:20:00|790.2|789.6|790.5|789.9|791|790.4|790.2|789.6|18
1669893900000|2022-12-01 11:25:00|790.3|789.7|790.5|789.9|790.5|789.9|790|789.4|24
1669894200000|2022-12-01 11:30:00|790.6|790|790.8|790.2|791|790.4|790.6|789.9|13
1669894500000|2022-12-01 11:35:00|790.7|790.1|790.6|790|791|790.4|790.6|790|7
1669894800000|2022-12-01 11:40:00|791|790.4|791|790.4|791|790.4|790.6|790|29
1669895100000|2022-12-01 11:45:00|791.7|791.1|791.5|790.9|791.7|791.1|791|790.4|24
1669895400000|2022-12-01 11:50:00|791.6|791|791.2|790.6|791.6|791|791.1|790.4|12
1669895700000|2022-12-01 11:55:00|791.3|790.7|791.1|790.5|791.5|790.9|791|790.4|12
1669896000000|2022-12-01 12:00:00|791|790.4|790.1|789.5|791|790.4|789.8|789.2|20
1669896300000|2022-12-01 12:05:00|790.2|789.6|790.3|789.7|791|790.4|790.1|789.5|11
1669896600000|2022-12-01 12:10:00|790.2|789.6|789.8|789.2|790.4|789.6|789.7|789|15
1669896900000|2022-12-01 12:15:00|789.7|789.1|789.6|789|789.9|789.2|789.2|788.4|28
1669897200000|2022-12-01 12:20:00|789.7|789.1|789.6|789|790.2|789.6|789.6|789|13
1669897500000|2022-12-01 12:25:00|789.5|788.9|789.8|789.2|790.2|789.5|789.1|788.5|15
1669897800000|2022-12-01 12:30:00|790|789.4|790.1|789.5|790.5|789.9|789.8|789.2|10
1669898100000|2022-12-01 12:35:00|790|789.4|790.1|789.5|790.4|789.8|790|789.4|14
1669898400000|2022-12-01 12:40:00|790|789.4|790.1|789.5|790.2|789.6|789.8|789.2|5
1669898700000|2022-12-01 12:45:00|790.2|789.6|790.6|790|790.7|790.1|790.1|789.5|17
1669899000000|2022-12-01 12:50:00|790.7|790.1|791.2|790.6|791.5|790.9|790.7|790.1|31
1669899300000|2022-12-01 12:55:00|791.1|790.5|790.8|790.2|791.4|790.7|790.5|789.9|11
1669899600000|2022-12-01 13:00:00|791.1|790.5|790.6|790|791.1|790.5|790.3|789.7|42
1669899900000|2022-12-01 13:05:00|790.7|790.1|791.7|791.1|791.7|791.1|790.7|790.1|19
1669900200000|2022-12-01 13:10:00|791.6|791|791.7|791.1|792.6|792|791.5|790.9|53
1669900500000|2022-12-01 13:15:00|792|791.4|791.4|790.8|792|791.4|791.4|790.7|61
1669900800000|2022-12-01 13:20:00|791.5|790.9|792|791.4|792.2|791.6|791.5|790.9|55
1669901100000|2022-12-01 13:25:00|791.9|791.3|792.4|791.4|792.6|792|791.9|791.3|54
1669901400000|2022-12-01 13:30:00|792.1|791.5|791.6|791|792.2|791.5|791.2|790.6|115
1669901700000|2022-12-01 13:35:00|791.5|790.9|793|792.4|793.2|792.6|791.1|790.5|157
1669902000000|2022-12-01 13:40:00|793.2|792.6|794.1|792.6|794.1|793.3|793|792.4|87
1669905000000|2022-12-01 14:30:00|791.4|790.8|786.1|785.5|794.1|793.5|785.5|784.9|1662
1669905300000|2022-12-01 14:35:00|786|785.4|787.2|786.6|787.4|786.8|784|783.4|1048
1669905600000|2022-12-01 14:40:00|787|786.4|785.4|784.8|787.5|786.9|784.6|784|611
1669905900000|2022-12-01 14:45:00|785.1|784.5|788.3|787.7|788.6|788|785.1|784.5|496
1669906200000|2022-12-01 14:50:00|788.1|787.5|788.1|787.5|788.6|788|787.4|786.8|331
1669906500000|2022-12-01 14:55:00|788.3|787.7|788.1|787.5|789.8|789.2|787.8|787.2|424
1669906800000|2022-12-01 15:00:00|788.2|787.6|785.3|784.7|788.5|787.9|784.3|783.7|502
1669907100000|2022-12-01 15:05:00|785.4|784.8|788.8|788.2|788.8|788.2|785.1|784.5|355
1669907400000|2022-12-01 15:10:00|788.5|787.9|789|788.4|790.4|789.8|787|786.4|408
1669907700000|2022-12-01 15:15:00|788.8|788.2|787.6|787|788.8|788.2|786.5|785.9|375
1669908000000|2022-12-01 15:20:00|787.8|787.2|787.8|787.2|788.8|788.2|787|786.4|293
1669908300000|2022-12-01 15:25:00|787.6|787|793.1|792.5|794.3|793.7|787.4|786.8|614
1669908600000|2022-12-01 15:30:00|793.4|792.8|795.3|794.7|795.8|795.2|791.6|791|583
1669908900000|2022-12-01 15:35:00|794.4|793.8|795.3|794.7|796.5|795.9|793.9|793.3|582
1669909200000|2022-12-01 15:40:00|795|794.4|794.8|794.2|795.5|794.9|794|793.4|462
1669909500000|2022-12-01 15:45:00|794.7|794.1|795.8|795.2|795.8|795.2|794.3|793.7|245
1669909800000|2022-12-01 15:50:00|796|795.4|793.6|793|796|795.4|792.9|792.3|290
1669910100000|2022-12-01 15:55:00|793.8|793.2|793.3|792.7|793.9|793.3|792.8|792.2|226
1669910400000|2022-12-01 16:00:00|793|792.4|792.9|792.3|794.8|794.2|792.8|792.2|223
1669910700000|2022-12-01 16:05:00|793|792.4|792.3|791.7|793.2|792.6|791.3|790.7|205
1669911000000|2022-12-01 16:10:00|792|791.4|790.8|790.2|792.1|791.5|790.5|789.9|178
1669911300000|2022-12-01 16:15:00|790.9|790.3|790.4|789.8|791.3|790.7|789.9|789.3|165
1669911600000|2022-12-01 16:20:00|790.5|789.9|790.5|789.9|790.8|790.2|790|789.4|195
1669911900000|2022-12-01 16:25:00|790.6|790|789.5|788.9|790.8|790.2|789.2|788.6|467
1669912200000|2022-12-01 16:30:00|789.7|789.1|789.2|788.6|790|789.4|789|788.4|140
1669912500000|2022-12-01 16:35:00|789|788.4|790|789.4|790.5|789.9|789|788.4|148
1669912800000|2022-12-01 16:40:00|790.1|789.5|789.5|788.9|791|790.4|789.5|788.9|448
1669913100000|2022-12-01 16:45:00|789.7|789.1|788.3|787.7|789.8|789.2|788.2|787.6|183
1669913400000|2022-12-01 16:50:00|788.2|787.6|786.3|785.7|788.3|787.7|786|785.4|327
1669913700000|2022-12-01 16:55:00|786|785.4|787|786.4|787|786.4|785.2|784.6|196
1669914000000|2022-12-01 17:00:00|786.8|786.2|789|788.4|789|788.4|786.5|785.9|209
1669914300000|2022-12-01 17:05:00|788.8|788.2|789|788.4|789.7|789.1|788.7|788.1|108
1669914600000|2022-12-01 17:10:00|788.8|788.2|788.5|787.9|789.8|789.2|788.3|787.7|141
1669914900000|2022-12-01 17:15:00|788.3|787.7|786.9|786.3|789|788.4|786.7|786.1|357
1669915200000|2022-12-01 17:20:00|786.8|786.2|787.8|787.2|788.3|787.7|786.8|786.2|243
1669915500000|2022-12-01 17:25:00|787.7|787.1|788.5|787.9|788.5|787.9|787.3|786.7|233
1669915800000|2022-12-01 17:30:00|788.7|788.1|787.8|787.2|788.8|788.2|787|786.4|243
1669916100000|2022-12-01 17:35:00|787.4|786.8|788.3|787.7|788.7|788.1|787.4|786.8|95
1669916400000|2022-12-01 17:40:00|788.5|787.9|788.5|787.9|788.7|788.1|788|787.4|178
1669916700000|2022-12-01 17:45:00|788.4|787.8|787|786.4|788.5|787.9|786.7|786.1|122
1669917000000|2022-12-01 17:50:00|787.2|786.6|786.7|786.1|787.2|786.6|786|785.4|145
1669917300000|2022-12-01 17:55:00|786.5|785.9|786.5|785.9|786.8|786.2|786|785.4|103
1669917600000|2022-12-01 18:00:00|786.8|786.2|786.5|785.9|786.8|786.2|786|785.4|57
1669917900000|2022-12-01 18:05:00|786.7|786.1|786|785.4|787.3|786.7|786|785.4|116
1669918200000|2022-12-01 18:10:00|786.3|785.7|787.3|786.7|787.3|786.7|786.2|785.6|144
1669918500000|2022-12-01 18:15:00|787.2|786.6|786.4|785.8|787.8|787.2|786.3|785.7|126
1669918800000|2022-12-01 18:20:00|786.5|785.9|786.7|786.1|786.8|786.2|786.5|785.9|99
1669919100000|2022-12-01 18:25:00|786.8|786.2|786.1|785.5|786.8|786.2|786|785.4|46
1669919400000|2022-12-01 18:30:00|785.8|785.2|785.2|784.6|785.8|785.2|784.8|784.2|121
1669919700000|2022-12-01 18:35:00|785.1|784.5|785.5|784.9|786.1|785.5|785|784.4|171
1669920000000|2022-12-01 18:40:00|785.6|785|785.8|785.2|786|785.4|785.3|784.7|142
1669920300000|2022-12-01 18:45:00|785.9|785.3|786.3|785.7|786.4|785.8|785.5|784.9|288
1669920600000|2022-12-01 18:50:00|786.4|785.8|785.9|785.3|786.5|785.9|784.8|784.2|358
1669920900000|2022-12-01 18:55:00|786.2|785.6|784.6|784|786.5|785.9|784.2|783.6|245
1669921200000|2022-12-01 19:00:00|784.4|783.8|784.1|783.5|784.8|784.2|784.1|783.5|464
1669921500000|2022-12-01 19:05:00|784.2|783.6|783|782.4|784.6|784|782.1|781.5|1122
1669921800000|2022-12-01 19:10:00|782.8|782.2|783.6|783|785.1|784.5|782.8|782.2|1443
1669922100000|2022-12-01 19:15:00|783.5|782.9|782.7|782.1|784.3|783.7|781.6|781|604
1669942800000|2022-12-02 01:00:00|783.8|782.8|782.5|781.9|783.9|783.1|782.2|781.6|463
1669943100000|2022-12-02 01:05:00|782.4|781.8|781.6|781|782.6|782|781.1|780.5|73
1669943400000|2022-12-02 01:10:00|781.5|780.9|780.6|779.6|781.5|780.9|780.2|779.6|87
1669943700000|2022-12-02 01:15:00|780.2|779.9|780.1|779.5|780.9|780.3|780.1|779.5|46
1669944000000|2022-12-02 01:20:00|780.2|779.6|780.4|779.8|780.5|779.9|780.1|779.5|62
1669944300000|2022-12-02 01:25:00|780.1|779.5|778.6|777.6|780.1|779.5|778.1|777.5|94
1669944600000|2022-12-02 01:30:00|778.2|777.5|777.5|776.9|778.6|777.6|777|776.3|187
1669944900000|2022-12-02 01:35:00|777.2|776.6|776.6|776|777.6|777|776.4|775.8|68
1669945200000|2022-12-02 01:40:00|776.5|775.9|776.1|775.5|776.6|776|776.1|775.5|42
1669945500000|2022-12-02 01:45:00|776.4|775.8|776.6|776|777|776.4|776.1|775.5|41
1669945800000|2022-12-02 01:50:00|777.1|776.5|776.9|776.3|777.3|776.6|776.9|776.3|11
1669946100000|2022-12-02 01:55:00|776.7|776.1|776.2|775.6|776.7|776.1|776.1|775.5|35
1669946400000|2022-12-02 02:00:00|776.4|775.8|778.1|777.1|778.1|777.4|776.4|775.8|45
1669946700000|2022-12-02 02:05:00|778|777.4|778.1|777.5|778.1|777.5|777.4|776.8|28
1669947000000|2022-12-02 02:10:00|778|777.4|777.1|776.5|778.1|777.5|777|776.4|29
1669947300000|2022-12-02 02:15:00|777.2|776.6|777|776.4|777.2|776.6|776.7|776.1|10
1669947600000|2022-12-02 02:20:00|777.1|776.5|777.7|777.1|778.1|777.1|777.1|776.5|13
1669947900000|2022-12-02 02:25:00|777.9|777.3|777.6|777|777.9|777.3|777.5|776.9|11
1669948200000|2022-12-02 02:30:00|777.4|776.8|777.2|776.6|777.5|776.9|777.1|776.5|12
1669948500000|2022-12-02 02:35:00|777.1|776.5|777.5|776.9|777.8|777.2|777.1|776.5|22
1669948800000|2022-12-02 02:40:00|777.6|777|777.5|776.9|777.8|777.1|777.4|776.8|9
1669949100000|2022-12-02 02:45:00|777.8|776.8|777.5|776.9|777.8|776.9|777.4|776.8|2
1669949400000|2022-12-02 02:50:00|777.6|777|777.5|776.9|777.6|777|777.4|776.8|7
1669949700000|2022-12-02 02:55:00|777.6|777|777.8|777.2|777.8|777.2|777.5|776.9|6
1669950000000|2022-12-02 03:00:00|777.5|776.9|778.1|777.5|778.1|777.5|777.5|776.9|6
1669950300000|2022-12-02 03:05:00|778|777.4|777.8|777.2|778.1|777.5|777.8|777.2|16
1669950600000|2022-12-02 03:10:00|777.7|777.1|777.9|777.3|777.9|777.3|777.4|776.8|27
1669950900000|2022-12-02 03:15:00|777.8|777.2|778.1|777.5|778.1|777.5|777.5|776.9|12
1669951200000|2022-12-02 03:20:00|778|777.4|778.1|777.5|778.2|777.6|777.8|777.2|11
1669951500000|2022-12-02 03:25:00|778|777.4|778|777.4|778.2|777.6|778|777.4|10
1669951800000|2022-12-02 03:30:00|778.1|777.5|777.9|777.3|778.1|777.5|777.8|777.1|2
1669952100000|2022-12-02 03:35:00|777.8|777.2|777.5|776.9|777.9|777.3|777.5|776.9|3
1669952400000|2022-12-02 03:40:00|777.6|777|777.5|776.9|777.6|777|777.4|776.8|2
1669952700000|2022-12-02 03:45:00|777.4|776.8|777.5|776.9|777.6|777|777.4|776.8|1
1669953000000|2022-12-02 03:50:00|777.9|777.3|778.8|778.2|778.8|778.2|777.9|777.3|25
1669953300000|2022-12-02 03:55:00|778.6|778|778.3|777.7|778.8|778.2|777.9|777.3|17
1669953600000|2022-12-02 04:00:00|778.1|777.5|778|777.4|778.1|777.5|778|777.4|1
1669953900000|2022-12-02 04:05:00|777.9|777.3|777.8|777.2|778|777.4|777.6|777|6
1669954200000|2022-12-02 04:10:00|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1669954500000|2022-12-02 04:15:00|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|5
1669954800000|2022-12-02 04:20:00|777.8|777.2|777.8|777.2|777.9|777.3|777.6|777|2
1669955100000|2022-12-02 04:25:00|||||||||1
1669955400000|2022-12-02 04:30:00|777.9|777.3|777.9|777.3|777.9|777.3|777.8|777.2|2
1669955700000|2022-12-02 04:35:00|778|777.4|777.9|777.3|778|777.4|777.9|777.3|6
1669956000000|2022-12-02 04:40:00|778|777.4|777.9|777.3|778|777.4|777.9|777.3|3
1669956300000|2022-12-02 04:45:00|778|777.4|778.1|777.5|778.1|777.5|777.9|777.3|2
1669956600000|2022-12-02 04:50:00|777.9|777.3|778.2|777.6|778.4|777.8|777.9|777.1|12
1669956900000|2022-12-02 04:55:00|778.3|777.7|778.6|777.6|778.6|777.9|778.3|777.6|5
1669957200000|2022-12-02 05:00:00|778.5|777.9|777.6|777|778.7|777.9|777.6|777|13
1669957500000|2022-12-02 05:05:00|777.8|777.2|777.9|777.3|778.1|777.5|777.8|777.2|10
1669957800000|2022-12-02 05:10:00|777.6|777|777.6|777|777.6|777|777.6|777|1
1669958100000|2022-12-02 05:15:00|777.5|776.9|777.5|776.9|777.6|777|777.4|776.8|39
1669958400000|2022-12-02 05:20:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|4
1669958700000|2022-12-02 05:25:00|777.6|777|777.6|777|777.6|777|777.6|777|2
1669959000000|2022-12-02 05:30:00|777.5|776.9|776.5|775.9|777.5|776.9|776.4|775.8|38
1669959300000|2022-12-02 05:35:00|776.4|775.8|776|775.4|776.4|775.8|776|775.4|28
1669959600000|2022-12-02 05:40:00|775.9|775.3|776.1|775.5|776.4|775.8|775.9|775.3|26
1669959900000|2022-12-02 05:45:00|776.4|775.8|776.4|775.8|776.5|775.9|776.1|775.5|15
1669960200000|2022-12-02 05:50:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|3
1669960500000|2022-12-02 05:55:00|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1669960800000|2022-12-02 06:00:00|776.4|775.8|776.5|775.9|776.6|776|776.4|775.8|13
1669961100000|2022-12-02 06:05:00|776.6|776|776.5|775.9|776.6|776|776.5|775.9|1
1669961400000|2022-12-02 06:10:00|776.4|775.8|776.1|775.5|776.4|775.8|776.1|775.5|9
1669961700000|2022-12-02 06:15:00|776.3|775.7|776.3|775.7|776.5|775.9|776.3|775.7|22
1669962300000|2022-12-02 06:25:00|||||||||55
1669962600000|2022-12-02 06:30:00|776.1|775.5|776.3|775.7|776.5|775.9|776.1|775.5|32
1669962900000|2022-12-02 06:35:00|776.4|775.8|776|775.4|776.4|775.8|775.9|775.3|22
1669963200000|2022-12-02 06:40:00|775.9|775.3|775.9|775.3|776.3|775.7|775.9|775.3|7
1669963500000|2022-12-02 06:45:00|776.3|775.7|776.1|775.5|776.3|775.7|776|775.4|8
1669963800000|2022-12-02 06:50:00|775.8|775.2|775.6|775|775.9|775.3|775.6|775|12
1669964100000|2022-12-02 06:55:00|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|19
1669964400000|2022-12-02 07:00:00|776.2|775.6|776.6|775.6|776.6|775.9|776.1|775.5|15
1669964700000|2022-12-02 07:05:00|776.5|775.9|776.6|776|776.6|776|776.1|775.5|17
1669965000000|2022-12-02 07:10:00|776.5|775.9|776.6|776|776.9|776.3|776.5|775.9|5
1669965300000|2022-12-02 07:15:00|776.4|775.8|776.4|775.8|776.4|775.8|776.1|775.5|14
1669965600000|2022-12-02 07:20:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|2
1669965900000|2022-12-02 07:25:00|776.6|776|776.9|776.3|777.1|776.5|776.6|776|28
1669966200000|2022-12-02 07:30:00|777|776.4|776.4|775.8|777|776.4|776.4|775.8|23
1669966500000|2022-12-02 07:35:00|776.6|776|776.9|776.3|776.9|776.3|776.4|775.8|10
1669966800000|2022-12-02 07:40:00|776.8|776.2|776.5|775.9|776.9|776.3|776.5|775.9|3
1669967100000|2022-12-02 07:45:00|776.4|775.8|777.1|776.5|777.1|776.5|776.4|775.8|46
1669967400000|2022-12-02 07:50:00|776.1|775.5|776.8|776.2|776.8|776.2|776|775.4|56
1669967700000|2022-12-02 07:55:00|776.9|776.3|776.3|775.7|777.1|776.5|776.3|775.6|31
1669968000000|2022-12-02 08:00:00|776.4|775.8|775.6|775|776.4|775.8|775.4|774.8|159
1669968300000|2022-12-02 08:05:00|775.4|774.8|770.9|770.3|775.5|774.9|770.9|770.3|238
1669968600000|2022-12-02 08:10:00|771|770.4|772.3|771.7|772.7|772.1|770.9|770.3|63
1669968900000|2022-12-02 08:15:00|772.2|771.6|772.8|772.2|772.8|772.2|772.2|771.6|24
1669969200000|2022-12-02 08:20:00|772.9|771.9|772.8|772.2|772.9|772.2|772.3|771.6|8
1669969500000|2022-12-02 08:25:00|773.2|772.6|772.7|772.1|773.4|772.7|772.7|772.1|38
1669969800000|2022-12-02 08:30:00|772.5|771.9|773|772.4|773.3|772.7|772.5|771.9|30
1669970100000|2022-12-02 08:35:00|772.9|772.3|773|772.4|773.2|772.6|772.7|772.1|13
1669970400000|2022-12-02 08:40:00|772.9|772.3|772.9|772.3|773.2|772.6|772.7|772.1|28
1669970700000|2022-12-02 08:45:00|773|772.4|772.7|772.1|773|772.4|772.4|771.8|23
1669971000000|2022-12-02 08:50:00|772.6|772|772.5|771.9|772.8|772.2|772.4|771.8|57
1669971300000|2022-12-02 08:55:00|772.7|772.1|772.3|771.7|772.8|772.2|771.2|770.6|59
1669971600000|2022-12-02 09:00:00|772.2|771.6|771.9|771.3|772.2|771.6|771.7|771.1|34
1669971900000|2022-12-02 09:05:00|771.8|771.2|771.9|771.3|772.6|771.8|771.8|771.2|28
1669972200000|2022-12-02 09:10:00|772|771.4|772|771.4|772.2|771.6|771.4|770.8|23
1669972500000|2022-12-02 09:15:00|772.2|771.6|772.3|771.7|772.3|771.7|771.5|770.9|29
1669972800000|2022-12-02 09:20:00|772|771.3|771.5|770.9|772.6|771.8|771|770.4|78
1669973100000|2022-12-02 09:25:00|771.4|770.8|772.6|771.6|772.6|771.9|771.2|770.6|55
1669973400000|2022-12-02 09:30:00|772.5|771.9|771.9|771.3|772.7|772.1|771.9|771.3|13
1669973700000|2022-12-02 09:35:00|772|771.4|772|771.4|772.6|771.9|771.9|771.3|10
1669974000000|2022-12-02 09:40:00|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|3
1669974300000|2022-12-02 09:45:00|772.2|771.6|772.9|772.3|773.4|772.6|772.2|771.6|88
1669974600000|2022-12-02 09:50:00|773|772.4|773.1|772.1|773.6|772.7|772.8|772.1|33
1669974900000|2022-12-02 09:55:00|773|772.4|773.8|773.2|773.8|773.2|772.7|772.1|33
1669975200000|2022-12-02 10:00:00|773.9|773.3|772.9|772.3|773.9|773.3|772.3|771.7|25
1669975500000|2022-12-02 10:05:00|772.8|772.2|773|772.4|773.4|772.8|772.7|771.9|9
1669975800000|2022-12-02 10:10:00|772.8|772.2|772.1|771.5|773.1|772.4|771.8|771.2|58
1669976100000|2022-12-02 10:15:00|771.9|771.3|770.9|770.3|772.2|771.6|770.8|770.2|194
1669976400000|2022-12-02 10:20:00|770.8|770.2|770.7|770.1|771.1|770.5|770.4|769.8|39
1669976700000|2022-12-02 10:25:00|770.4|769.8|771.3|770.7|771.6|771|770.3|769.7|48
1669977000000|2022-12-02 10:30:00|771.4|770.8|771.2|770.6|771.4|770.8|771.1|770.4|9
1669977300000|2022-12-02 10:35:00|770.6|770|769.8|769.2|770.7|770.1|769.8|769.2|39
1669977600000|2022-12-02 10:40:00|769.7|769.1|769.6|769|770.8|770.2|768.9|768.3|108
1669977900000|2022-12-02 10:45:00|769.7|769.1|770.2|769.6|771.6|771|769.4|768.8|152
1669978200000|2022-12-02 10:50:00|770.9|770.3|770.8|770.2|771.1|770.5|770.7|770.1|52
1669978500000|2022-12-02 10:55:00|771.1|770.5|769.9|769.3|771.3|770.7|769.6|769|52
1669978800000|2022-12-02 11:00:00|769.8|768.9|769.9|769.3|769.9|769.3|769.8|768.9|22
1669979100000|2022-12-02 11:05:00|769.8|769.2|770.7|770.1|771.2|770.6|769.6|769|93
1669979400000|2022-12-02 11:10:00|769.7|769.1|769.6|769|769.9|769.3|769.4|768.8|31
1669979700000|2022-12-02 11:15:00|769.7|769.1|769.8|769.2|769.9|769.3|769.7|769.1|35
1669980000000|2022-12-02 11:20:00|769.9|769.3|769.7|769.1|770.7|770.1|769.4|768.8|52
1669980300000|2022-12-02 11:25:00|769.4|768.8|769.7|769.1|769.7|769.1|768.7|768.1|130
1669980600000|2022-12-02 11:30:00|770.6|770|771.4|770.8|771.9|771.3|770.2|769.6|111
1669980900000|2022-12-02 11:35:00|771.6|771|771.2|770.6|771.9|771.3|771.2|770.6|53
1669981200000|2022-12-02 11:40:00|771.3|770.7|771.9|771.3|771.9|771.3|771.2|770.6|48
1669981500000|2022-12-02 11:45:00|771.8|771.2|769.7|769.1|771.9|771.3|769.3|768.7|150
1669981800000|2022-12-02 11:50:00|769.4|768.8|768.7|768.1|769.5|768.8|768.6|768|78
1669982100000|2022-12-02 11:55:00|768.8|768.2|768.2|767.6|768.9|768.3|766.6|766|235
1669982400000|2022-12-02 12:00:00|767.8|767.2|767.3|766.7|768.2|767.6|767.2|766.6|113
1669982700000|2022-12-02 12:05:00|767.2|766.6|768.4|767.8|768.6|768|767.2|766.6|30
1669983000000|2022-12-02 12:10:00|768.6|768|769.6|769|769.6|769|768.4|767.8|41
1669983300000|2022-12-02 12:15:00|769.7|769.1|770.2|769.6|770.4|769.6|769.2|768.6|27
1669983600000|2022-12-02 12:20:00|770.3|769.7|770.4|769.8|770.9|770.3|770.1|769.5|78
1669983900000|2022-12-02 12:25:00|770.6|770|770.1|769.5|770.8|770.2|769.9|769.3|21
1669984200000|2022-12-02 12:30:00|770.2|769.6|770.6|770|770.7|770.1|769.8|769.2|24
1669984500000|2022-12-02 12:35:00|770.4|769.8|770.7|770.1|770.7|770.1|770.3|769.6|20
1669984800000|2022-12-02 12:40:00|770.8|770.2|770.9|770.3|770.9|770.3|770.3|769.7|22
1669985100000|2022-12-02 12:45:00|771.2|770.6|770.6|770|771.2|770.6|770.6|770|59
1669985400000|2022-12-02 12:50:00|770.7|769.6|768.9|768.3|770.7|770.1|768.9|768.3|55
1669985700000|2022-12-02 12:55:00|768.8|768.2|770.1|769.5|770.2|769.6|768.8|768.2|73
1669986000000|2022-12-02 13:00:00|770.3|769.7|769.6|769|771.1|770.5|769.2|768.6|54
1669986300000|2022-12-02 13:05:00|769.7|769.1|770.4|769.8|770.6|770|769.7|769.1|34
1669986600000|2022-12-02 13:10:00|770.3|769.7|769.4|768.8|770.3|769.7|769.3|768.7|62
1669986900000|2022-12-02 13:15:00|769.3|768.7|768.9|768.3|769.4|768.8|768.3|767.7|82
1669987200000|2022-12-02 13:20:00|768.8|768.2|769.1|768.5|770.3|769.7|768.8|768.2|49
1669987500000|2022-12-02 13:25:00|768.9|768.3|769.3|768.7|770.4|769.7|768.7|768.1|113
1669987800000|2022-12-02 13:30:00|769.1|768.5|769.1|768.5|769.5|768.7|767.1|766.4|159
1669988100000|2022-12-02 13:35:00|769.2|768.6|770.3|769.7|770.3|769.7|768.3|767.5|134
1669988400000|2022-12-02 13:40:00|770.6|769.6|769.9|769.3|771.1|770.5|769.4|768.8|129
1669991400000|2022-12-02 14:30:00|770.1|769.5|765.6|765|770.1|769.5|764.5|763.9|1556
1669991700000|2022-12-02 14:35:00|765.5|764.9|769.2|768.6|769.2|768.6|765|764.4|1101
1669992000000|2022-12-02 14:40:00|768.9|768.3|769.7|769.1|770.1|769.5|767.2|766.6|717
1669992300000|2022-12-02 14:45:00|769.8|769.2|768.4|767.8|769.9|769.3|766.8|766.2|674
1669992600000|2022-12-02 14:50:00|767.4|766.8|765.7|765.1|767.6|767|765.3|764.7|360
1669992900000|2022-12-02 14:55:00|765.4|764.8|763|762.4|766.2|765.6|762.5|761.9|807
1669993200000|2022-12-02 15:00:00|762.7|762.1|763.6|763|765.9|765.3|762.7|762.1|617
1669993500000|2022-12-02 15:05:00|763.5|762.9|760.5|759.9|763.5|762.9|758.2|757.6|1225
1669993800000|2022-12-02 15:10:00|760.7|760.1|760.7|760.1|761|760.4|759.2|758.6|557
1669994100000|2022-12-02 15:15:00|760.5|759.9|757.5|756.9|760.6|760|757|756.4|662
1669994400000|2022-12-02 15:20:00|757.3|756.7|758.7|758.1|759|758.4|757.2|756.6|538
1669994700000|2022-12-02 15:25:00|758.9|758.3|760.2|759.6|761.5|760.9|758|757.4|480
1669995000000|2022-12-02 15:30:00|760.1|759.5|761.5|760.9|761.5|760.9|759.8|759.2|402
1669995300000|2022-12-02 15:35:00|761.7|761.1|765.2|764.6|766.2|765.6|761.5|760.9|554
1669995600000|2022-12-02 15:40:00|765.1|764.5|766.7|766.1|766.7|766.1|764.6|764|457
1669995900000|2022-12-02 15:45:00|766.4|765.8|768.2|767.6|768.4|767.8|765.7|765.1|313
1669996200000|2022-12-02 15:50:00|768.1|767.5|767.4|766.8|768.8|768.2|766.2|765.6|291
1669996500000|2022-12-02 15:55:00|767.6|767|767.2|766.6|767.7|767.1|766.7|766.1|190
1669996800000|2022-12-02 16:00:00|767.1|766.5|767.7|767.1|768.2|767.6|766.8|766.2|226
1669997100000|2022-12-02 16:05:00|767.8|767.2|769.6|769|769.7|769.1|767.4|766.8|184
1669997400000|2022-12-02 16:10:00|769.7|769.1|768.6|768|770.9|770.3|768.3|767.7|568
1669997700000|2022-12-02 16:15:00|768.4|767.8|767.2|766.6|768.9|768.3|766.7|766.1|359
1669998000000|2022-12-02 16:20:00|766.9|766.3|768.9|768.3|769.1|768.5|766.2|765.6|344
1669998300000|2022-12-02 16:25:00|768.7|768.1|768.7|768.1|769.3|768.7|767.4|766.8|167
1669998600000|2022-12-02 16:30:00|768.8|768.2|768.3|767.7|769.9|769.3|768.2|767.6|152
1669998900000|2022-12-02 16:35:00|768.2|767.6|769.7|769.1|769.9|769.3|768.2|767.6|128
1669999200000|2022-12-02 16:40:00|769.6|769|770.6|770|770.7|770.1|769.2|768.6|191
1669999500000|2022-12-02 16:45:00|770.7|770.1|768.1|767.5|770.7|770.1|768.1|767.5|200
1669999800000|2022-12-02 16:50:00|768.2|767.6|766.9|766.3|768.9|768.3|766.4|765.8|128
1670000100000|2022-12-02 16:55:00|767.1|766.5|767.4|766.8|767.9|767.3|766.7|766.1|148
1670000400000|2022-12-02 17:00:00|766.1|765.5|766.7|766.1|766.9|766.3|765.6|765|138
1670000700000|2022-12-02 17:05:00|766.6|766|766.6|766|766.9|766.3|765.9|765.3|176
1670001000000|2022-12-02 17:10:00|766.7|766.1|765.5|764.9|766.7|766.1|765|764.4|195
1670001300000|2022-12-02 17:15:00|765.3|764.7|763.2|762.6|765.3|764.7|763.2|762.6|257
1670001600000|2022-12-02 17:20:00|763|762.4|764.6|764|765.6|765|761.8|761.2|381
1670001900000|2022-12-02 17:25:00|764.8|764.2|765.1|764.5|766.7|766.1|764|763.4|212
1670002200000|2022-12-02 17:30:00|765|764.4|764|763.4|765.6|765|763.3|762.7|188
1670002500000|2022-12-02 17:35:00|763.9|763.3|764.2|763.6|764.4|763.8|763.2|762.6|94
1670002800000|2022-12-02 17:40:00|764|763.4|764.7|764.1|765|764.4|763.3|762.7|132
1670003100000|2022-12-02 17:45:00|764.5|763.9|763.7|763.1|765|764.4|763.6|763|255
1670003400000|2022-12-02 17:50:00|763.6|763|763.7|763.1|764|763.4|763.1|762.5|129
1670003700000|2022-12-02 17:55:00|763.5|762.9|762.3|761.7|763.7|763.1|761.5|760.9|386
1670004000000|2022-12-02 18:00:00|762.2|761.6|763|762.4|763|762.4|762.2|761.6|151
1670004300000|2022-12-02 18:05:00|762.8|762.2|763.6|763|764.2|763.6|762.2|761.6|151
1670004600000|2022-12-02 18:10:00|763.5|762.9|761.5|760.9|763.6|763|761.3|760.7|251
1670004900000|2022-12-02 18:15:00|761.3|760.7|762|761.4|762.5|761.9|761|760.4|1004
1670005200000|2022-12-02 18:20:00|761.9|761.3|762.1|761.5|763.2|762.6|761.4|760.8|238
1670005500000|2022-12-02 18:25:00|762.2|761.6|761.9|761.3|762.2|761.6|760.7|760.1|177
1670005800000|2022-12-02 18:30:00|761.7|761.1|762.1|761.5|762.4|761.8|761.2|760.6|383
1670006100000|2022-12-02 18:35:00|762|761.4|764|763.4|764|763.4|762|761.4|474
1670006400000|2022-12-02 18:40:00|763.7|763.1|764.5|763.9|764.7|764.1|763.7|763.1|157
1670006700000|2022-12-02 18:45:00|764.7|764.1|764.2|763.6|764.7|764.1|763.7|763.1|119
1670007000000|2022-12-02 18:50:00|764|763.4|764.2|763.6|764.5|763.9|763.2|762.6|232
1670007300000|2022-12-02 18:55:00|763.6|763|763.2|762.6|763.6|763|762.7|762.1|99
1670007600000|2022-12-02 19:00:00|763.1|762.5|762.7|762.1|764|763.4|762.7|762.1|402
1670007900000|2022-12-02 19:05:00|762.6|762|762|761.4|762.7|762.1|761.2|760.6|450
1670008200000|2022-12-02 19:10:00|762.2|761.6|761.7|761.1|763|762.4|761|760.4|1233
1670008500000|2022-12-02 19:15:00|762.1|761.5|761.3|760.7|762.7|762.1|760.8|760.2|492
1670202000000|2022-12-05 01:00:00|763.9|763.3|765.5|764.9|766.2|765.5|762.6|762|294
1670202300000|2022-12-05 01:05:00|765.6|765|764.8|764.2|766.5|765.9|764.5|763.9|73
1670202600000|2022-12-05 01:10:00|765.2|764.3|763.6|763|765.3|764.7|763.5|762.9|22
1670202900000|2022-12-05 01:15:00|763.9|763.3|764.6|764|765.3|764.4|763.6|763|38
1670203200000|2022-12-05 01:20:00|764.7|764.1|766|765.4|766.1|765.5|764.7|764.1|56
1670203500000|2022-12-05 01:25:00|766.5|765.9|766.8|766.2|766.8|766.2|766|765.4|30
1670203800000|2022-12-05 01:30:00|766.6|766|766.1|765.5|766.8|766.2|766.1|765.4|40
1670204100000|2022-12-05 01:35:00|766.3|765.7|767.2|766.6|767.5|766.9|766.2|765.6|47
1670204400000|2022-12-05 01:40:00|767.4|766.8|768.4|767.8|768.5|767.9|767.4|766.8|66
1670204700000|2022-12-05 01:45:00|768.6|768|768.3|767.7|768.6|768|767.9|767.2|21
1670205000000|2022-12-05 01:50:00|768.5|767.9|768.5|767.9|768.5|767.9|767.8|767.2|28
1670205300000|2022-12-05 01:55:00|768.6|768|768.4|767.8|768.7|768|768.4|767.7|7
1670205600000|2022-12-05 02:00:00|768.7|767.7|768.2|767.6|768.7|767.9|768|767.4|18
1670205900000|2022-12-05 02:05:00|768.1|767.5|768.2|767.2|768.4|767.8|767.9|767.1|7
1670206200000|2022-12-05 02:10:00|768.1|767.5|768.7|768.1|768.8|768.2|767.4|766.7|56
1670206500000|2022-12-05 02:15:00|768.8|768.2|768.5|767.5|769.3|768.7|768.4|767.5|43
1670206800000|2022-12-05 02:20:00|768.4|767.8|768.1|767.5|768.5|767.9|768.1|767.5|11
1670207100000|2022-12-05 02:25:00|768.2|767.6|768.4|767.8|768.5|767.8|768.1|767.5|32
1670207400000|2022-12-05 02:30:00|768.3|767.7|767.9|767.3|768.6|767.8|767.5|766.9|23
1670207700000|2022-12-05 02:35:00|767.8|767.2|767.4|766.8|768|767.3|767.4|766.7|11
1670208000000|2022-12-05 02:40:00|767.3|766.7|766.9|766.3|767.3|766.7|766.9|766.3|17
1670208300000|2022-12-05 02:45:00|766.8|766.2|765.4|764.8|766.8|766.2|765.3|764.7|26
1670208600000|2022-12-05 02:50:00|765.5|764.9|765.4|764.8|765.5|764.9|765.2|764.6|7
1670208900000|2022-12-05 02:55:00|765.5|764.9|765.4|764.8|766|765.3|765.4|764.8|6
1670209200000|2022-12-05 03:00:00|765.5|764.5|765.7|765.1|765.7|765.1|765.1|764.2|7
1670209500000|2022-12-05 03:05:00|765.8|765.2|766.2|765.6|766.3|765.7|765.2|764.5|15
1670209800000|2022-12-05 03:10:00|766.6|766|766.6|766|766.9|766.3|766.5|765.9|6
1670210100000|2022-12-05 03:15:00|766.5|765.9|766.7|766.1|766.8|766.2|766.4|765.8|11
1670210400000|2022-12-05 03:20:00|766.6|766|766.6|766|766.6|766|766.4|765.8|7
1670210700000|2022-12-05 03:25:00|766.5|765.9|767.4|766.8|767.5|766.9|766.5|765.9|14
1670211000000|2022-12-05 03:30:00|767.6|767|766.9|766.3|767.6|767|766.9|766.1|6
1670211300000|2022-12-05 03:35:00|767.2|766.6|766.9|766.3|767.2|766.6|766.8|766.2|7
1670211600000|2022-12-05 03:40:00|767|766.4|767.2|766.6|767.2|766.6|766.9|766.3|4
1670211900000|2022-12-05 03:45:00|767|766.4|767|766.4|767|766.4|767|766.4|1
1670212200000|2022-12-05 03:50:00|766.9|766.3|767.5|766.9|767.9|767.3|766.9|766.3|24
1670212500000|2022-12-05 03:55:00|767.6|767|766.7|766.1|767.6|767|766.7|766.1|7
1670212800000|2022-12-05 04:00:00|766.8|766.2|766.7|766.1|766.9|766.3|766.4|765.8|13
1670213100000|2022-12-05 04:05:00|766.6|766|766.6|766|766.6|766|766.5|765.9|5
1670213400000|2022-12-05 04:10:00|766.7|766.1|766.7|766.1|767|766.4|766.7|766|11
1670213700000|2022-12-05 04:15:00|766.5|765.9|766.5|765.9|766.5|765.9|766.4|765.8|3
1670214000000|2022-12-05 04:20:00|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|11
1670214300000|2022-12-05 04:25:00|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|8
1670214600000|2022-12-05 04:30:00|||||||||2
1670214900000|2022-12-05 04:35:00|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|12
1670215200000|2022-12-05 04:40:00|766.4|765.8|766.8|766.2|767|766.3|766.4|765.8|12
1670215500000|2022-12-05 04:45:00|766.7|766.1|766.7|766.1|766.7|766.1|766.5|765.9|0
1670215800000|2022-12-05 04:50:00|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|3
1670216100000|2022-12-05 04:55:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1670216400000|2022-12-05 05:00:00|||||||||1
1670217000000|2022-12-05 05:10:00|766.4|765.8|766.5|765.9|766.8|766.2|766.4|765.8|8
1670217300000|2022-12-05 05:15:00|||||||||3
1670217600000|2022-12-05 05:20:00|||||||||1
1670217900000|2022-12-05 05:25:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|6
1670218200000|2022-12-05 05:30:00|767|766.4|766.9|766.3|767.5|766.9|766.5|765.9|27
1670218500000|2022-12-05 05:35:00|767|766.4|766.9|766.3|767|766.4|766.8|766.2|2
1670218800000|2022-12-05 05:40:00|766.8|766.2|766.7|766.1|766.9|766.3|766.5|765.9|2
1670219100000|2022-12-05 05:45:00|766.5|765.9|766.5|765.9|766.7|766.1|766.5|765.9|5
1670219400000|2022-12-05 05:50:00|766.7|766.1|766.7|766.1|766.7|766.1|766.3|765.7|3
1670219700000|2022-12-05 05:55:00|766.8|766.2|766.4|765.8|767|766.4|766.4|765.8|3
1670220000000|2022-12-05 06:00:00|766.3|765.7|765.3|764.7|766.4|765.8|765.2|764.5|25
1670220300000|2022-12-05 06:05:00|765|764.4|764.4|763.8|765.3|764.7|764.4|763.8|30
1670220600000|2022-12-05 06:10:00|764.2|763.6|764|763.4|764.4|763.8|764|763.4|9
1670220900000|2022-12-05 06:15:00|763.9|763.3|764.5|763.9|764.5|763.9|763.9|763.3|19
1670221200000|2022-12-05 06:20:00|764.4|763.8|764.4|763.8|764.7|764.1|764.2|763.6|4
1670221500000|2022-12-05 06:25:00|764.3|763.7|764|763.4|764.3|763.7|764|763.4|4
1670221800000|2022-12-05 06:30:00|764.2|763.6|763.7|763.1|764.3|763.7|763.5|762.9|14
1670222100000|2022-12-05 06:35:00|763.8|763.2|764.4|763.8|764.7|764.1|763.7|763.1|20
1670222400000|2022-12-05 06:40:00|764.3|763.7|764.2|763.6|764.5|763.9|763.8|763.2|3
1670222700000|2022-12-05 06:45:00|763.9|763.2|764|763.4|764.2|763.6|763.9|763.2|3
1670223000000|2022-12-05 06:50:00|764.2|763.6|764.9|764.3|765|764.3|763.5|762.9|35
1670223300000|2022-12-05 06:55:00|765.2|764.2|765.7|765.1|765.7|765.1|764.9|764.2|13
1670223600000|2022-12-05 07:00:00|765.2|764.6|764.7|764.1|765.4|764.8|764.4|763.8|21
1670223900000|2022-12-05 07:05:00|764.8|764.2|764.8|764.2|764.9|764.3|764.5|763.9|11
1670224200000|2022-12-05 07:10:00|764.5|763.9|764.4|763.8|764.8|764.2|764.3|763.5|14
1670224500000|2022-12-05 07:15:00|764.5|763.9|764.9|764.3|764.9|764.3|764.5|763.9|7
1670224800000|2022-12-05 07:20:00|765|764.4|764.8|764.2|765.3|764.7|764.2|763.6|34
1670225100000|2022-12-05 07:25:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|9
1670225400000|2022-12-05 07:30:00|765.4|764.8|764.9|764.3|765.4|764.8|764.9|764.3|5
1670225700000|2022-12-05 07:35:00|765.1|764.5|765.6|765|765.7|765.1|765.1|764.5|5
1670226000000|2022-12-05 07:40:00|765.7|765.1|765.4|764.8|765.7|765.1|765.2|764.5|6
1670226300000|2022-12-05 07:45:00|765.3|764.7|765.7|764.7|765.8|765.1|764.8|764.2|13
1670226600000|2022-12-05 07:50:00|765.4|764.8|765.7|765.1|765.8|765.2|765.3|764.7|7
1670226900000|2022-12-05 07:55:00|765.8|764.8|766.2|765.6|766.2|765.6|765.4|764.7|14
1670227200000|2022-12-05 08:00:00|766.1|765.5|765.3|764.3|766.1|765.5|765.2|764.3|17
1670227500000|2022-12-05 08:05:00|765.2|764.6|765.2|764.6|765.6|765|764.9|764.3|22
1670227800000|2022-12-05 08:10:00|765.3|764.7|765.9|765.3|766.2|765.6|765.2|764.3|16
1670228100000|2022-12-05 08:15:00|765.8|765.2|766.2|765.6|766.5|765.8|765.7|765|6
1670228400000|2022-12-05 08:20:00|765.7|765.1|766.1|765.5|766.2|765.6|765.6|765|12
1670228700000|2022-12-05 08:25:00|765.9|765.3|764.9|764.3|766|765.3|764.9|764.2|11
1670229000000|2022-12-05 08:30:00|765.1|764.5|765.6|765|765.6|765|765.1|764.5|8
1670229300000|2022-12-05 08:35:00|765.1|764.5|765.4|764.8|765.4|764.8|764.8|764.2|23
1670229600000|2022-12-05 08:40:00|765.5|764.9|765.2|764.6|765.7|765.1|765.2|764.6|7
1670229900000|2022-12-05 08:45:00|765.3|764.7|765.4|764.8|765.7|765.1|765.3|764.7|10
1670230200000|2022-12-05 08:50:00|765.6|765|765.8|765.2|765.8|765.2|765.3|764.7|16
1670230500000|2022-12-05 08:55:00|765.7|765.1|766.2|765.6|766.3|765.7|765.7|765.1|14
1670230800000|2022-12-05 09:00:00|766|765.4|766.2|765.6|766.4|765.8|765.9|765.3|9
1670231100000|2022-12-05 09:05:00|766.1|765.5|765.3|764.7|766.1|765.5|764.7|764.1|37
1670231400000|2022-12-05 09:10:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|4
1670231700000|2022-12-05 09:15:00|765.5|764.9|766.4|765.8|766.5|765.9|765.5|764.9|32
1670232000000|2022-12-05 09:20:00|766.5|765.9|766.7|766.1|767.3|766.7|766.4|765.8|27
1670232300000|2022-12-05 09:25:00|766.8|766.2|766.4|765.8|766.9|766.3|766.3|765.7|24
1670232600000|2022-12-05 09:30:00|766.5|765.9|765.9|765.3|766.8|766.2|765.7|765.1|27
1670232900000|2022-12-05 09:35:00|765.8|765.2|765.4|764.8|765.9|765.3|765.2|764.5|13
1670233200000|2022-12-05 09:40:00|765.6|765|766.2|765.6|767.3|766.7|765.6|765|61
1670233500000|2022-12-05 09:45:00|766.1|765.5|767.4|766.8|768.3|767.7|766.1|765.5|44
1670233800000|2022-12-05 09:50:00|767.5|766.5|767.2|766.6|768.3|767.6|766.7|766.1|26
1670234100000|2022-12-05 09:55:00|767.4|766.8|767.1|766.5|767.8|767.1|766.9|766.3|20
1670234400000|2022-12-05 10:00:00|767.3|766.7|766.3|765.7|767.3|766.7|766.2|765.6|28
1670234700000|2022-12-05 10:05:00|766.4|765.8|766.9|766.3|767.3|766.6|766.3|765.7|26
1670235000000|2022-12-05 10:10:00|767|766.4|767.2|766.6|767.3|766.7|766.9|766.3|10
1670235300000|2022-12-05 10:15:00|767.1|766.5|766.7|766.1|767.1|766.5|766.6|766|29
1670235600000|2022-12-05 10:20:00|766.6|766|765.7|765.1|766.6|766|765.4|764.8|19
1670235900000|2022-12-05 10:25:00|765.6|765|765.9|765.3|766|765.3|765.6|765|9
1670236200000|2022-12-05 10:30:00|766.1|765.5|766.9|766.3|766.9|766.3|765.8|765.2|19
1670236500000|2022-12-05 10:35:00|766.7|766.1|766.4|765.8|766.7|766.1|766.4|765.8|4
1670236800000|2022-12-05 10:40:00|766.7|766.1|766.2|765.6|766.9|766.3|766.2|765.6|8
1670237100000|2022-12-05 10:45:00|766.1|765.5|765.9|765.3|766.4|765.8|765.9|765.3|13
1670237400000|2022-12-05 10:50:00|766|765|765.6|765|766|765.3|765.3|764.7|12
1670237700000|2022-12-05 10:55:00|765.8|765.2|766.9|766.3|767.1|766.5|765.8|765.2|17
1670238000000|2022-12-05 11:00:00|766.6|766|766.3|765.7|766.6|766|766.2|765.5|6
1670238300000|2022-12-05 11:05:00|766.4|765.8|766.9|766.3|766.9|766.3|766.4|765.5|18
1670238600000|2022-12-05 11:10:00|766.8|766.2|766.8|766.2|766.9|766.3|766.3|765.7|9
1670238900000|2022-12-05 11:15:00|766.9|766.3|766.9|766.3|767.3|766.7|766.8|766.2|23
1670239200000|2022-12-05 11:20:00|766.8|766.2|765.9|765.3|766.8|766.2|765.9|765.3|13
1670239500000|2022-12-05 11:25:00|765.8|765.2|765.6|765|765.8|765.2|764.7|764|35
1670239800000|2022-12-05 11:30:00|765.7|765.1|765.6|765|765.9|765.3|765.6|765|23
1670240100000|2022-12-05 11:35:00|765.8|765.2|765.8|765.2|766.2|765.6|765.6|765|13
1670240400000|2022-12-05 11:40:00|765.9|765.3|764.7|764.1|765.9|765.3|764.7|764.1|23
1670240700000|2022-12-05 11:45:00|764.9|764.3|765.1|764.5|765.7|765.1|764.3|763.7|26
1670241000000|2022-12-05 11:50:00|765.4|764.8|764.8|764.2|765.6|765|764.7|764.1|15
1670241300000|2022-12-05 11:55:00|764.7|764.1|764.8|764.2|765.2|764.6|764.6|764|20
1670241600000|2022-12-05 12:00:00|764.6|764|765|764.4|765.3|764.6|764.6|764|26
1670241900000|2022-12-05 12:05:00|764.8|764.2|764.9|764.3|765.3|764.7|764.3|763.7|14
1670242200000|2022-12-05 12:10:00|765|764.4|765|764.4|765.6|765|764.7|764.1|13
1670242500000|2022-12-05 12:15:00|765.2|764.6|765.2|764.6|765.6|765|764.6|763.8|44
1670242800000|2022-12-05 12:20:00|765.3|764.3|765.7|765.1|766.2|765.6|765.2|764.3|208
1670243100000|2022-12-05 12:25:00|765.6|765|765|764.4|765.7|765.1|765|764.4|8
1670243400000|2022-12-05 12:30:00|764.5|763.9|764.7|764.1|764.8|764.2|764|763.4|28
1670243700000|2022-12-05 12:35:00|764.5|763.5|764.6|764|764.6|764|764.2|763.5|18
1670244000000|2022-12-05 12:40:00|764.7|764.1|764.3|763.7|764.8|764.2|764.3|763.7|30
1670244300000|2022-12-05 12:45:00|764.5|763.9|764.7|764.1|764.8|764.2|764.3|763.7|23
1670244600000|2022-12-05 12:50:00|764.6|764|764.7|764.1|764.8|764.2|764.6|764|6
1670244900000|2022-12-05 12:55:00|764.8|764.2|764.6|764|765.1|764.5|764.4|763.8|45
1670245200000|2022-12-05 13:00:00|764.7|764.1|764.8|764.2|764.9|764.3|764.7|764.1|44
1670245500000|2022-12-05 13:05:00|764.6|764|764.2|763.6|764.6|764|763.8|763.2|38
1670245800000|2022-12-05 13:10:00|764.3|763.7|763.8|763.2|764.3|763.7|763.7|763.1|11
1670246100000|2022-12-05 13:15:00|763.6|763|763.2|762.6|763.8|763.2|763|762.3|41
1670246400000|2022-12-05 13:20:00|763.1|762.5|764|763.4|764.2|763.6|763|762.4|47
1670246700000|2022-12-05 13:25:00|764.1|763.5|765.2|764.6|765.3|764.7|764.1|763.5|119
1670247000000|2022-12-05 13:30:00|765.3|764.7|765.1|764.5|765.6|765|764.9|764.3|48
1670247300000|2022-12-05 13:35:00|765.2|764.6|765.8|765.2|766|765.4|765.2|764.6|132
1670247600000|2022-12-05 13:40:00|765.7|765.1|766.3|765.7|766.8|766.2|765.5|764.9|48
1670250600000|2022-12-05 14:30:00|765|764|761.3|760.7|765|764.2|757.4|756.8|1440
1670250900000|2022-12-05 14:35:00|761.1|760.5|756.1|755.5|762.7|762.1|755.9|755.3|678
1670251200000|2022-12-05 14:40:00|756.4|755.8|755.9|755.3|757.2|756.6|753.9|753.3|787
1670251500000|2022-12-05 14:45:00|755.7|755.1|752.9|752.3|755.7|755.1|751.6|751|846
1670251800000|2022-12-05 14:50:00|753|752.4|754.3|753.7|755.3|754.7|752.7|752.1|613
1670252100000|2022-12-05 14:55:00|754.6|754|754.9|754.3|756.3|755.7|754.5|753.9|452
1670252400000|2022-12-05 15:00:00|754.8|754.2|753.6|753|755.1|754.5|752.1|751.5|599
1670252700000|2022-12-05 15:05:00|754.1|753.5|754.8|754.2|755.3|754.7|753.8|753.2|331
1670253000000|2022-12-05 15:10:00|754.7|754.1|754.1|753.5|755.8|755.2|753.6|753|346
1670253300000|2022-12-05 15:15:00|753.8|753.2|753.3|752.7|754.6|754|752.7|752.1|256
1670253600000|2022-12-05 15:20:00|753.6|753|749.8|749.2|753.6|753|748.8|748.2|515
1670253900000|2022-12-05 15:25:00|750.1|749.5|746.2|745.6|750.4|749.8|745.3|744.7|1085
1670254200000|2022-12-05 15:30:00|746.1|745.5|746.1|745.5|747.3|746.7|745.3|744.7|879
1670254500000|2022-12-05 15:35:00|746.3|745.7|747.6|747|747.8|747.2|745.7|745.1|370
1670254800000|2022-12-05 15:40:00|747.8|747.2|750.6|750|751.3|750.7|747.1|746.5|568
1670255100000|2022-12-05 15:45:00|750.3|749.7|749.6|749|750.3|749.7|748.8|748.2|325
1670255400000|2022-12-05 15:50:00|749.7|749.1|750.8|750.2|751.1|750.5|749.1|748.5|237
1670255700000|2022-12-05 15:55:00|750.6|750|749.2|748.6|751.4|750.8|748.3|747.7|350
1670256000000|2022-12-05 16:00:00|749.3|748.7|748.3|747.7|749.3|748.7|747.8|747.2|215
1670256300000|2022-12-05 16:05:00|748.6|748|749.6|749|749.6|749|747.8|747.2|399
1670256600000|2022-12-05 16:10:00|749.1|748.5|748.6|748|750.1|749.5|747.6|747|218
1670256900000|2022-12-05 16:15:00|748.7|748.1|746.6|746|748.8|748.2|746.6|746|208
1670257200000|2022-12-05 16:20:00|746.7|746.1|744.7|744.1|746.8|746.2|743.8|743.2|390
1670257500000|2022-12-05 16:25:00|745.1|744.5|745.2|744.6|746.6|746|744|743.4|270
1670257800000|2022-12-05 16:30:00|745.1|744.5|744.3|743.7|745.6|745|743.3|742.7|274
1670258100000|2022-12-05 16:35:00|744.5|743.9|744.6|744|745|744.4|743.3|742.7|186
1670258400000|2022-12-05 16:40:00|744.3|743.7|744.1|743.5|744.4|743.8|743.2|742.6|222
1670258700000|2022-12-05 16:45:00|743.8|743.2|743.4|742.8|744.3|743.7|743.3|742.7|196
1670259000000|2022-12-05 16:50:00|743.3|742.7|742.8|742.2|743.7|743.1|742.3|741.7|295
1670259300000|2022-12-05 16:55:00|742.7|742.1|744.1|743.5|744.3|743.7|742.1|741.5|253
1670259600000|2022-12-05 17:00:00|744.3|743.7|742.8|742.2|744.3|743.7|742.6|742|174
1670259900000|2022-12-05 17:05:00|742.7|742.1|742.1|741.5|743.6|743|741.8|741.2|247
1670260200000|2022-12-05 17:10:00|742.3|741.7|742.6|742|743.1|742.5|741.8|741.2|214
1670260500000|2022-12-05 17:15:00|742.3|741.7|742.3|741.7|743.1|742.5|741.8|741.2|343
1670260800000|2022-12-05 17:20:00|742.6|742|740.6|740|743.6|743|740.2|739.6|499
1670261100000|2022-12-05 17:25:00|740.5|739.9|739.7|739.1|740.9|740.3|739.1|738.5|422
1670261400000|2022-12-05 17:30:00|739.6|739|740.3|739.7|740.6|740|738.4|737.8|500
1670261700000|2022-12-05 17:35:00|740.2|739.6|739.1|738.5|740.6|740|739.1|738.5|296
1670262000000|2022-12-05 17:40:00|739|738.4|738.8|738.2|739.4|738.8|737.6|737|284
1670262300000|2022-12-05 17:45:00|738.7|738.1|738.6|738|739.8|739.2|738.1|737.5|248
1670262600000|2022-12-05 17:50:00|738.3|737.7|737.7|737.1|738.8|738.2|736.1|735.5|183
1670262900000|2022-12-05 17:55:00|737.6|737|738.1|737.5|738.9|738.3|737.6|737|293
1670263200000|2022-12-05 18:00:00|738.2|737.6|738.6|738|739.1|738.5|737.6|737|203
1670263500000|2022-12-05 18:05:00|738.4|737.8|739.2|738.6|739.7|739.1|738.1|737.5|185
1670263800000|2022-12-05 18:10:00|739.1|738.5|739.3|738.7|740.3|739.7|739|738.4|206
1670264100000|2022-12-05 18:15:00|739.1|738.5|738.8|738.2|741|740.4|738.6|738|274
1670264400000|2022-12-05 18:20:00|738.7|738.1|739.6|739|739.6|739|738.1|737.5|216
1670264700000|2022-12-05 18:25:00|739.8|739.2|738.3|737.7|740.1|739.5|738.3|737.7|185
1670265000000|2022-12-05 18:30:00|738.1|737.5|736.6|736|738.2|737.6|736.6|736|188
1670265300000|2022-12-05 18:35:00|736.5|735.9|737.1|736.5|738.1|737.5|736.1|735.5|399
1670265600000|2022-12-05 18:40:00|736.8|736.2|737.7|737.1|737.7|737.1|735.6|735|386
1670265900000|2022-12-05 18:45:00|737.6|737|737.3|736.7|738.3|737.7|736.8|736.2|217
1670266200000|2022-12-05 18:50:00|737.2|736.6|738.1|737.5|738.8|738.2|736.8|736.2|529
1670266500000|2022-12-05 18:55:00|738.3|737.7|740.8|740.2|740.8|740.2|737.6|737|566
1670266800000|2022-12-05 19:00:00|740.9|740.3|740.5|739.9|741.6|741|740.1|739.5|447
1670267100000|2022-12-05 19:05:00|740.3|739.7|741.1|740.5|741.6|741|740.1|739.5|284
1670267400000|2022-12-05 19:10:00|741|740.4|740.5|739.9|742.3|741.7|740.1|739.5|1657
1670267700000|2022-12-05 19:15:00|740.3|739.7|741.3|740.7|742.1|741.5|740.3|739.7|527
1670288400000|2022-12-06 01:00:00|742.7|742.1|742.5|741.9|743.7|743.1|741.5|740.8|151
1670288700000|2022-12-06 01:05:00|742.3|741.7|741.1|740.5|742.7|742.1|740.8|740.2|50
1670289000000|2022-12-06 01:10:00|741.2|740.6|743|742.4|743.6|742.7|741.1|740.5|32
1670289300000|2022-12-06 01:15:00|743.3|742.3|743.5|742.9|744.2|743.6|743.2|742.3|42
1670289600000|2022-12-06 01:20:00|743.4|742.8|743.7|743.1|744.3|743.7|743.2|742.5|41
1670289900000|2022-12-06 01:25:00|743.8|742.8|742.1|741.5|743.8|743.1|742|741.3|18
1670290200000|2022-12-06 01:30:00|742|741.4|742.1|741.5|742.5|741.9|742|741.4|15
1670290500000|2022-12-06 01:35:00|742.2|741.6|742.7|742.1|743.1|742.4|742.2|741.6|9
1670290800000|2022-12-06 01:40:00|742.9|742.3|743.2|742.6|743.2|742.6|742.6|742|24
1670291100000|2022-12-06 01:45:00|743.4|742.8|742.8|742.2|743.6|742.9|742.2|741.6|13
1670291400000|2022-12-06 01:50:00|742.9|742.3|742.4|741.8|742.9|742.3|742.2|741.6|5
1670291700000|2022-12-06 01:55:00|742.5|741.9|741.1|740.5|742.5|741.9|741|740.4|39
1670292000000|2022-12-06 02:00:00|741|740.4|742.4|741.8|742.4|741.8|741|740.4|19
1670292300000|2022-12-06 02:05:00|742.2|741.6|742.7|742.1|743|742.4|742.1|741.5|20
1670292600000|2022-12-06 02:10:00|742.6|742|743.1|742.5|743.1|742.5|742.4|741.8|7
1670292900000|2022-12-06 02:15:00|742.9|742.3|742.7|742.1|742.9|742.3|742.2|741.6|17
1670293200000|2022-12-06 02:20:00|742.9|742.3|742.7|742.1|743.2|742.6|742.6|742|13
1670293500000|2022-12-06 02:25:00|742.9|742.3|742.1|741.5|742.9|742.3|742|741.4|1
1670293800000|2022-12-06 02:30:00|742|741.4|741.8|741.2|742.4|741.8|741.7|741.1|13
1670294100000|2022-12-06 02:35:00|741.7|741.1|742.4|741.8|742.6|742|741.5|740.8|24
1670294400000|2022-12-06 02:40:00|742.5|741.9|742.2|741.6|742.8|742.1|742.1|741.3|5
1670294700000|2022-12-06 02:45:00|742.1|741.5|742.6|742|742.6|742|742.1|741.5|3
1670295000000|2022-12-06 02:50:00|742.7|742.1|742.2|741.6|742.7|742.1|742.1|741.3|11
1670295300000|2022-12-06 02:55:00|742.4|741.8|742.2|741.6|742.7|742.1|742|741.3|9
1670295600000|2022-12-06 03:00:00|742.3|741.7|742.9|742.3|743|742.4|742.3|741.7|6
1670295900000|2022-12-06 03:05:00|743|742.4|743.5|742.9|743.6|742.9|743|742.4|10
1670296200000|2022-12-06 03:10:00|743.4|742.8|743.9|743.3|743.9|743.3|743.4|742.8|3
1670296500000|2022-12-06 03:15:00|744|743.4|743.9|743.3|744.2|743.6|743.7|743.1|17
1670296800000|2022-12-06 03:20:00|743.7|743.1|743.5|742.9|743.8|743.1|743.2|742.6|13
1670297100000|2022-12-06 03:25:00|743.6|742.6|743.4|742.8|743.6|742.9|743.2|742.5|0
1670297400000|2022-12-06 03:30:00|743.2|742.6|742.5|741.9|743.4|742.8|742.5|741.8|2
1670297700000|2022-12-06 03:35:00|742.4|741.8|742.4|741.8|742.4|741.8|742.2|741.6|2
1670298000000|2022-12-06 03:40:00|742.2|741.6|742.1|741.5|742.2|741.6|742|741.4|2
1670298300000|2022-12-06 03:45:00|742.2|741.6|742|741.4|742.2|741.6|742|741.4|4
1670298600000|2022-12-06 03:50:00|742.2|741.6|742.4|741.8|742.4|741.8|742.2|741.6|2
1670298900000|2022-12-06 03:55:00|742.1|741.5|742.1|741.5|742.4|741.8|742|741.4|12
1670299200000|2022-12-06 04:00:00|742|741.4|741.9|741.3|742.3|741.7|741.9|741.3|7
1670299500000|2022-12-06 04:05:00|742|741.4|742.3|741.7|742.4|741.8|742|741.4|5
1670299800000|2022-12-06 04:10:00|742.2|741.6|742.4|741.8|742.4|741.8|742.2|741.6|3
1670300100000|2022-12-06 04:15:00|742.3|741.7|742.9|742.3|742.9|742.3|742.3|741.7|10
1670300400000|2022-12-06 04:20:00|742.7|742.1|742.8|741.8|742.9|742.3|742.5|741.8|5
1670300700000|2022-12-06 04:25:00|742.5|741.9|742.9|742.3|742.9|742.3|742.5|741.8|1
1670301000000|2022-12-06 04:30:00|742.8|742.2|742.7|742.1|742.9|742.3|742.5|741.8|1
1670301300000|2022-12-06 04:35:00|742.9|742.3|742.7|742.1|742.9|742.3|742.5|741.8|1
1670301600000|2022-12-06 04:40:00|742.6|742|742.5|741.9|742.8|742.1|742.5|741.8|8
1670302200000|2022-12-06 04:50:00|742.7|742.1|742.6|742|742.7|742.1|742.6|742|0
1670302500000|2022-12-06 04:55:00|742.5|741.9|742.5|741.9|742.8|742.1|742.5|741.8|2
1670302800000|2022-12-06 05:00:00|742.4|741.8|742.5|741.9|742.5|741.9|742.2|741.6|1
1670303400000|2022-12-06 05:10:00|742.4|741.8|742.5|741.9|742.5|741.9|742.4|741.8|0
1670303700000|2022-12-06 05:15:00|742.6|742|742.7|742.1|742.7|742.1|742.6|742|2
1670304000000|2022-12-06 05:20:00|742.6|742|742.7|742.1|742.9|742.3|742.6|742|5
1670304300000|2022-12-06 05:25:00|742.6|742|742.7|742.1|742.7|742.1|742.6|742|1
1670304600000|2022-12-06 05:30:00|742.6|742|742.7|742.1|742.9|742.3|742.5|741.8|22
1670304900000|2022-12-06 05:35:00|742.9|742.3|743.2|742.6|743.4|742.8|742.8|742.2|2
1670305200000|2022-12-06 05:40:00|743.3|742.3|743.2|742.6|743.3|742.6|743|742.3|0
1670305500000|2022-12-06 05:45:00|743.3|742.7|743|742.4|743.4|742.8|742.9|742.3|6
1670305800000|2022-12-06 05:50:00|743.1|742.5|743|742.4|743.1|742.5|743|742.4|2
1670306100000|2022-12-06 05:55:00|743.2|742.6|743.1|742.5|743.3|742.6|743|742.3|3
1670306400000|2022-12-06 06:00:00|743.3|742.7|742.9|742.3|743.3|742.7|742.7|742.1|4
1670306700000|2022-12-06 06:05:00|742.8|742.2|742.1|741.5|743|742.4|742|741.4|12
1670307000000|2022-12-06 06:10:00|742|741.4|742.1|741.5|742.1|741.5|741.8|741.2|20
1670307300000|2022-12-06 06:15:00|742|741.4|741.6|741|742.1|741.5|741.6|741|8
1670307600000|2022-12-06 06:20:00|741.9|741.3|742|741.4|742|741.4|741.7|741.1|8
1670307900000|2022-12-06 06:25:00|742.1|741.5|742.4|741.8|742.4|741.8|742.1|741.5|2
1670308200000|2022-12-06 06:30:00|742.8|742.2|743.4|742.8|743.4|742.8|742.8|742.1|14
1670308500000|2022-12-06 06:35:00|743.2|742.6|743.4|742.8|743.4|742.8|742.9|742.3|6
1670308800000|2022-12-06 06:40:00|743.3|742.7|743.4|742.8|743.4|742.8|743.1|742.5|11
1670309100000|2022-12-06 06:45:00|743|742.4|742.9|742.3|743.3|742.7|742.9|742.3|11
1670309400000|2022-12-06 06:50:00|743|742.4|743.1|742.5|743.4|742.8|742.9|742.3|18
1670309700000|2022-12-06 06:55:00|743.3|742.7|743.9|743.3|743.9|743.3|742.9|742.3|11
1670310000000|2022-12-06 07:00:00|743.7|743.1|743.1|742.5|743.9|743.3|743.1|742.5|22
1670310300000|2022-12-06 07:05:00|743.2|742.6|743.2|742.6|743.4|742.8|742.7|742.1|29
1670310600000|2022-12-06 07:10:00|743.1|742.5|743.4|742.8|743.4|742.8|743|742.4|17
1670310900000|2022-12-06 07:15:00|743.2|742.6|743.4|742.8|743.4|742.8|743.1|742.5|10
1670311200000|2022-12-06 07:20:00|743.9|743.3|743.5|742.9|743.9|743.3|743.3|742.5|19
1670311500000|2022-12-06 07:25:00|743.6|743|743.3|742.7|743.7|743.1|743.3|742.6|16
1670311800000|2022-12-06 07:30:00|743.5|742.9|743.3|742.7|743.6|742.9|743.3|742.6|5
1670312100000|2022-12-06 07:35:00|743.1|742.5|743.5|742.9|743.9|743.3|743.1|742.5|17
1670312400000|2022-12-06 07:40:00|743.4|742.8|743.1|742.5|743.6|742.9|743.1|742.5|9
1670312700000|2022-12-06 07:45:00|743.2|742.6|743.5|742.9|743.8|743.1|743.1|742.5|33
1670313000000|2022-12-06 07:50:00|743.4|742.8|743.7|743.1|743.7|743.1|743.4|742.8|6
1670313300000|2022-12-06 07:55:00|743.6|743|743.6|743|743.9|743.3|743.4|742.8|17
1670313600000|2022-12-06 08:00:00|743.5|742.9|742.9|742.3|743.8|743.2|742.6|742|69
1670313900000|2022-12-06 08:05:00|742.8|742.2|742.4|741.8|743|742.4|742.4|741.8|66
1670314200000|2022-12-06 08:10:00|742.3|741.7|742.5|741.9|742.8|742.2|741.9|741.3|43
1670314500000|2022-12-06 08:15:00|742.6|742|743|742.4|743|742.4|742.6|742|6
1670314800000|2022-12-06 08:20:00|742.9|742.3|742.6|742|743|742.4|742|741.4|20
1670315100000|2022-12-06 08:25:00|742.5|741.9|741.3|740.7|742.5|741.9|741.3|740.7|26
1670315400000|2022-12-06 08:30:00|741.4|740.8|739.4|738.8|741.6|741|739.3|738.2|39
1670315700000|2022-12-06 08:35:00|739.5|738.9|740.5|739.9|740.6|740|739.5|738.9|25
1670316000000|2022-12-06 08:40:00|740.6|740|740.9|740.3|741.3|740.7|740.5|739.9|14
1670316300000|2022-12-06 08:45:00|741.1|740.5|741.4|740.8|741.4|740.8|740.3|739.7|27
1670316600000|2022-12-06 08:50:00|741.1|740.5|741|740.4|741.6|741|741|740.4|27
1670316900000|2022-12-06 08:55:00|740.9|740.3|739.8|739.2|741.1|740.4|739.8|739.2|20
1670317200000|2022-12-06 09:00:00|739.9|739.3|740|739.4|740.4|739.8|739.8|739.2|16
1670317500000|2022-12-06 09:05:00|740.1|739.5|739.8|739.2|740.4|739.8|739.7|739.1|12
1670317800000|2022-12-06 09:10:00|739.9|739.3|739.9|739.3|740.1|739.5|739.6|739|23
1670318100000|2022-12-06 09:15:00|740|739.4|739.9|739.3|740.4|739.8|739.8|739.2|31
1670318400000|2022-12-06 09:20:00|740|739.4|739.8|739.2|740.1|739.5|739.6|739|8
1670318700000|2022-12-06 09:25:00|739.6|739|739.6|739|739.9|739.3|739.6|739|21
1670319000000|2022-12-06 09:30:00|739.8|739.2|739.5|738.9|739.8|739.2|739.3|738.7|33
1670319300000|2022-12-06 09:35:00|739.6|739|739.9|739.3|739.9|739.3|739.6|739|13
1670319600000|2022-12-06 09:40:00|740.1|739.5|739.9|739.3|740.1|739.5|739.9|739.3|15
1670319900000|2022-12-06 09:45:00|739.8|739.2|739|738.4|740.4|739.8|738.8|738.2|118
1670320200000|2022-12-06 09:50:00|738.9|738.3|740.2|739.6|740.4|739.8|738.8|738.2|101
1670320500000|2022-12-06 09:55:00|740.1|739.5|741|740.4|741.1|740.5|740.1|739.5|53
1670320800000|2022-12-06 10:00:00|741.1|740.5|741.6|741|742.1|741.5|741|740.4|137
1670321100000|2022-12-06 10:05:00|741.8|741.2|740.8|740.2|741.9|741.3|740.5|739.9|31
1670321400000|2022-12-06 10:10:00|740.9|740.3|741.4|740.8|741.4|740.8|740.9|740.3|21
1670321700000|2022-12-06 10:15:00|741.2|740.6|741.8|741.2|741.8|741.2|740.9|740.3|16
1670322000000|2022-12-06 10:20:00|741.5|740.9|741.5|740.9|741.7|741.1|741|740.4|27
1670322300000|2022-12-06 10:25:00|741.3|740.7|741.3|740.7|741.9|741.3|741|740.4|39
1670322600000|2022-12-06 10:30:00|741.4|740.8|741.1|740.5|741.6|741|740.8|740.2|22
1670322900000|2022-12-06 10:35:00|741.2|740.6|741.2|740.6|741.7|741.1|740.8|740.2|29
1670323200000|2022-12-06 10:40:00|741.1|740.5|741.2|740.6|741.4|740.8|740.8|740.2|8
1670323500000|2022-12-06 10:45:00|741.3|740.7|741.3|740.7|741.4|740.8|740.9|740.3|16
1670323800000|2022-12-06 10:50:00|741.2|740.6|741.2|740.6|741.4|740.8|741.2|740.6|5
1670324100000|2022-12-06 10:55:00|741.3|740.7|741.1|740.5|741.4|740.8|741.1|740.5|21
1670324400000|2022-12-06 11:00:00|741.2|740.6|741.8|741.2|741.9|741.3|741.1|740.5|32
1670324700000|2022-12-06 11:05:00|741.9|741.3|741.7|741.1|742.2|741.5|741.6|741|43
1670325000000|2022-12-06 11:10:00|741.9|741.3|740.4|739.8|742.2|741.6|740.3|739.7|39
1670325300000|2022-12-06 11:15:00|740.6|740|742.1|741.5|742.1|741.5|740.6|740|15
1670325600000|2022-12-06 11:20:00|741.7|741.1|741.7|741.1|741.9|741.3|741.7|741.1|17
1670325900000|2022-12-06 11:25:00|741.1|740.5|740.9|740.3|741.2|740.6|740.8|740.1|10
1670326200000|2022-12-06 11:30:00|740.8|740.2|741.2|740.6|741.3|740.7|740.8|739.9|15
1670326500000|2022-12-06 11:35:00|741.4|740.8|741.2|740.6|741.7|741.1|741.1|740.5|15
1670326800000|2022-12-06 11:40:00|741.1|740.5|740.9|740.3|741.1|740.5|740.3|739.7|17
1670327100000|2022-12-06 11:45:00|740.8|740.2|741.3|740.7|741.6|741|740.7|740.1|5
1670327400000|2022-12-06 11:50:00|741.1|740.5|741.2|740.6|741.4|740.8|740.8|740.1|7
1670327700000|2022-12-06 11:55:00|741.1|740.5|741.6|741|741.6|741|740.6|740|49
1670328000000|2022-12-06 12:00:00|741.7|741.1|740.7|740.1|741.7|741.1|740.6|740|21
1670328300000|2022-12-06 12:05:00|740.8|740.2|740.8|740.2|741.1|740.5|740.6|740|22
1670328600000|2022-12-06 12:10:00|741.3|740.7|740.9|740.3|741.6|741|740.9|740.3|29
1670328900000|2022-12-06 12:15:00|740.8|740.2|740.4|739.8|740.8|740.2|740.4|739.8|10
1670329200000|2022-12-06 12:20:00|740.3|739.7|741.9|741.3|742.2|741.6|740.1|739.5|42
1670329500000|2022-12-06 12:25:00|741.6|741|742.3|741.7|742.7|742.1|741.6|740.9|41
1670329800000|2022-12-06 12:30:00|742.2|741.6|741.9|741.3|742.5|741.9|741.7|741.1|39
1670330100000|2022-12-06 12:35:00|742.1|741.1|742.3|741.7|742.3|741.7|741.7|741.1|57
1670330400000|2022-12-06 12:40:00|742.2|741.6|740.6|740|742.2|741.6|740.6|740|44
1670330700000|2022-12-06 12:45:00|740.4|739.8|739.7|739.1|740.4|739.8|739.7|739.1|57
1670331000000|2022-12-06 12:50:00|739.8|739.2|740.8|740.2|740.8|740.2|739.8|739.2|36
1670331300000|2022-12-06 12:55:00|740.6|740|740.7|740.1|740.9|740.1|740.2|739.6|32
1670331600000|2022-12-06 13:00:00|740.8|740.2|740.2|739.6|741.1|740.5|739.9|739.3|43
1670331900000|2022-12-06 13:05:00|740.3|739.7|741.4|740.8|741.4|740.8|740.3|739.7|87
1670332200000|2022-12-06 13:10:00|741.7|741.1|741.4|740.8|741.7|741.1|740.9|740.3|30
1670332500000|2022-12-06 13:15:00|741.3|740.7|741.3|740.7|741.4|740.8|740.6|739.9|31
1670332800000|2022-12-06 13:20:00|741.4|740.8|741.8|741.2|741.9|741.3|741.1|740.5|70
1670333100000|2022-12-06 13:25:00|741.7|741.1|741.5|740.9|742.5|741.9|741.2|740.6|83
1670333400000|2022-12-06 13:30:00|741.7|741.1|742.9|742.3|743.2|742.6|741.4|740.8|141
1670333700000|2022-12-06 13:35:00|743|742.4|741.4|740.8|743.2|742.6|741.4|740.8|147
1670334000000|2022-12-06 13:40:00|741.2|740.6|741.9|741.3|741.9|741.3|740.9|740.3|67
1670337000000|2022-12-06 14:30:00|741.8|741.2|737.9|737.3|741.9|741.3|735.7|735.1|1735
1670337300000|2022-12-06 14:35:00|738|737.4|741.6|741|741.8|741.2|737.2|736.6|836
1670337600000|2022-12-06 14:40:00|741.7|741.1|742.4|741.8|744.8|744.2|741.7|741.1|872
1670337900000|2022-12-06 14:45:00|742.1|741.5|734.9|734.3|742.1|741.5|734.5|733.9|1030
1670338200000|2022-12-06 14:50:00|734.7|734.1|736.1|735.5|736.5|735.9|733.7|733.1|814
1670338500000|2022-12-06 14:55:00|735.9|735.3|737.5|736.9|739.1|738.5|735.2|734.6|809
1670338800000|2022-12-06 15:00:00|737.4|736.8|735.6|735|737.4|736.8|734.9|734.3|428
1670339100000|2022-12-06 15:05:00|735.7|735.1|738.5|737.9|738.6|738|734.5|733.9|551
1670339400000|2022-12-06 15:10:00|738.6|738|735.5|734.9|738.6|738|735.3|734.7|403
1670339700000|2022-12-06 15:15:00|735.3|734.7|736.7|736.1|736.8|736.2|733.1|732.5|466
1670340000000|2022-12-06 15:20:00|736.8|736.2|739.5|738.9|740.3|739.7|736.6|736|485
1670340300000|2022-12-06 15:25:00|739.3|738.7|739.1|738.5|740.8|740.2|738.6|738|404
1670340600000|2022-12-06 15:30:00|738.8|738.2|738.6|738|739.1|738.5|736.2|735.6|449
1670340900000|2022-12-06 15:35:00|738.8|738.2|740.6|740|740.6|740|738.6|738|346
1670341200000|2022-12-06 15:40:00|740.7|740.1|741.3|740.7|741.6|741|740.1|739.5|266
1670341500000|2022-12-06 15:45:00|741.1|740.5|737.8|737.2|741.3|740.7|737.8|737.2|364
1670341800000|2022-12-06 15:50:00|738|737.4|739.1|738.5|739.1|738.5|737.1|736.5|199
1670342100000|2022-12-06 15:55:00|739.3|738.7|740.1|739.5|740.3|739.7|738.1|737.5|263
1670342400000|2022-12-06 16:00:00|739.8|739.2|740.3|739.7|740.3|739.7|739.1|738.5|241
1670342700000|2022-12-06 16:05:00|740.1|739.5|741.3|740.7|741.5|740.9|740.1|739.5|254
1670343000000|2022-12-06 16:10:00|741.2|740.6|738.6|738|741.2|740.6|738.6|738|319
1670343300000|2022-12-06 16:15:00|738.3|737.7|737.8|737.2|738.6|738|736.7|736.1|202
1670343600000|2022-12-06 16:20:00|737.6|737|738.1|737.5|738.5|737.9|737.3|736.7|229
1670343900000|2022-12-06 16:25:00|738.3|737.7|738.1|737.5|739.3|738.7|737.8|737.2|338
1670344200000|2022-12-06 16:30:00|738.2|737.6|738.3|737.7|738.6|738|737.3|736.7|183
1670344500000|2022-12-06 16:35:00|738.6|738|737.1|736.5|739.2|738.6|736.8|736.2|176
1670344800000|2022-12-06 16:40:00|736.8|736.2|737.3|736.7|737.6|737|736.1|735.5|236
1670345100000|2022-12-06 16:45:00|737.2|736.6|736.9|736.3|737.3|736.7|736.4|735.8|322
1670345400000|2022-12-06 16:50:00|737|736.4|737.3|736.7|738|737.4|736.4|735.8|221
1670345700000|2022-12-06 16:55:00|737.1|736.5|738.1|737.5|738.6|738|736.4|735.8|200
1670346000000|2022-12-06 17:00:00|738.3|737.7|739.3|738.7|740.1|739.5|738.1|737.5|180
1670346300000|2022-12-06 17:05:00|739.4|738.8|741.8|741.2|741.8|741.2|739.3|738.7|289
1670346600000|2022-12-06 17:10:00|741.6|741|740.1|739.5|741.8|741.2|739.8|739.2|253
1670346900000|2022-12-06 17:15:00|739.8|739.2|737.6|737|739.8|739.2|737.6|737|146
1670347200000|2022-12-06 17:20:00|737.8|737.2|737.8|737.2|738.4|737.8|737.5|736.9|175
1670347500000|2022-12-06 17:25:00|737.6|737|737.8|737.2|738.6|738|737.6|737|132
1670347800000|2022-12-06 17:30:00|738.1|737.5|735.8|735.2|738.3|737.7|735.6|735|196
1670348100000|2022-12-06 17:35:00|735.9|735.3|734.8|734.2|735.9|735.3|733.8|733.2|330
1670348400000|2022-12-06 17:40:00|734.7|734.1|732.7|732.1|735.3|734.7|732.6|732|726
1670348700000|2022-12-06 17:45:00|732.9|732.3|732.9|732.3|733.9|733.3|732.5|731.9|252
1670349000000|2022-12-06 17:50:00|733.1|732.5|730.1|729.5|733.5|732.9|729.5|728.9|777
1670349300000|2022-12-06 17:55:00|729.9|729.3|730.9|730.3|731.1|730.5|729.9|729.3|229
1670349600000|2022-12-06 18:00:00|731|730.4|728|727.4|731.1|730.5|726.9|726.3|603
1670349900000|2022-12-06 18:05:00|727.9|727.3|728.7|728.1|728.8|728.2|727|726.4|351
1670350200000|2022-12-06 18:10:00|728.4|727.8|727.4|726.8|728.9|728.3|726.7|726.1|401
1670350500000|2022-12-06 18:15:00|727.3|726.7|726.7|726.1|728.2|727.4|726.2|725.6|459
1670350800000|2022-12-06 18:20:00|726.4|725.8|727.2|726.6|727.4|726.8|726.2|725.6|266
1670351100000|2022-12-06 18:25:00|727|726.4|726.7|726.1|727|726.4|725.4|724.8|288
1670351400000|2022-12-06 18:30:00|726.5|725.9|726.2|725.6|726.5|725.9|725.3|724.7|386
1670351700000|2022-12-06 18:35:00|726.3|725.7|727.9|727.3|727.9|727.3|726.3|725.7|393
1670352000000|2022-12-06 18:40:00|727.8|727.2|728.1|727.5|728.4|727.8|726.8|726.2|315
1670352300000|2022-12-06 18:45:00|728|727.4|729.1|728.5|729.4|728.8|727.9|727.3|256
1670352600000|2022-12-06 18:50:00|729.3|728.7|729.1|728.5|729.5|728.9|727.9|727.3|256
1670352900000|2022-12-06 18:55:00|729.4|728.8|731.1|730.5|731.5|730.9|729.4|728.8|759
1670353200000|2022-12-06 19:00:00|731.2|730.6|732.2|731.6|732.6|732|730.5|729.9|354
1670353500000|2022-12-06 19:05:00|732.1|731.5|731.5|730.9|732.2|731.6|730.6|730|403
1670353800000|2022-12-06 19:10:00|731.4|730.8|731.1|730.5|731.8|731.2|729.6|729|1187
1670354100000|2022-12-06 19:15:00|731|730.4|732.3|731.7|732.4|731.8|730.5|729.9|656
1670374800000|2022-12-07 01:00:00|733.7|733.1|731.5|730.9|734.3|733.7|731.3|730.6|140
1670375100000|2022-12-07 01:05:00|731.8|731.2|731.3|730.7|733.1|732.5|731.1|730.5|61
1670375400000|2022-12-07 01:10:00|731.4|730.8|732|731.4|732.3|731.7|731.3|730.7|31
1670375700000|2022-12-07 01:15:00|731.9|731.3|731.9|731.3|732.1|731.4|731.8|731|5
1670376000000|2022-12-07 01:20:00|731.8|731.2|730.9|730.3|731.8|731.2|730.4|729.8|82
1670376300000|2022-12-07 01:25:00|730.8|730.2|730.5|729.9|730.8|730.2|730.1|729.5|34
1670376600000|2022-12-07 01:30:00|730.4|729.8|729.6|729|730.8|730.2|729.6|729|18
1670376900000|2022-12-07 01:35:00|729.8|729.2|730|729.4|730.6|730|729.5|728.9|26
1670377200000|2022-12-07 01:40:00|730.1|729.5|730.6|730|731.8|731.2|730|729.4|34
1670377500000|2022-12-07 01:45:00|730.5|729.9|730.3|729.7|730.5|729.9|730.1|729.4|12
1670377800000|2022-12-07 01:50:00|730.4|729.8|730.5|729.9|730.6|729.9|730.3|729.6|11
1670378100000|2022-12-07 01:55:00|730.8|730.2|730.8|730.2|730.9|730.3|730.6|729.9|22
1670378400000|2022-12-07 02:00:00|730.7|730.1|730.8|730.2|730.9|730.3|730.1|729.5|14
1670378700000|2022-12-07 02:05:00|730.6|730|730.3|729.7|730.9|730.2|729.9|729.3|6
1670379000000|2022-12-07 02:10:00|730.4|729.8|730|729.4|730.4|729.8|730|729.4|3
1670379300000|2022-12-07 02:15:00|730.1|729.5|730.2|729.6|730.2|729.6|729.5|728.9|26
1670379600000|2022-12-07 02:20:00|730.4|729.8|730.4|729.8|730.8|730.2|730.4|729.8|13
1670379900000|2022-12-07 02:25:00|730.7|730.1|730.9|730.3|730.9|730.3|730.6|730|6
1670380200000|2022-12-07 02:30:00|730.8|730.2|729.7|729.1|730.9|730.3|729.7|729.1|24
1670380500000|2022-12-07 02:35:00|729.8|729.2|729.8|729.2|729.8|729.2|729.3|728.7|9
1670380800000|2022-12-07 02:40:00|729.7|729.1|729.3|728.7|729.9|729.2|729.3|728.7|8
1670381100000|2022-12-07 02:45:00|729.7|729.1|729.6|729|729.8|729.2|729.3|728.7|24
1670381400000|2022-12-07 02:50:00|729.5|728.9|729.6|729|729.7|729.1|728.7|728.1|28
1670381700000|2022-12-07 02:55:00|729.7|729.1|730.2|729.6|730.3|729.7|729.7|729.1|18
1670382000000|2022-12-07 03:00:00|730.1|729.5|728.8|728.2|730.2|729.6|728.7|728.1|16
1670382300000|2022-12-07 03:05:00|728.9|728.3|728.8|728.2|729.2|728.6|728.5|727.6|14
1670382600000|2022-12-07 03:10:00|728.9|728.3|728.6|728|728.9|728.3|728.6|727.9|3
1670382900000|2022-12-07 03:15:00|728.4|727.8|728.3|727.7|728.7|728.1|728.3|727.6|9
1670383200000|2022-12-07 03:20:00|728.4|727.8|728.3|727.7|728.5|727.9|728.2|727.6|5
1670383500000|2022-12-07 03:25:00|728.2|727.6|728.1|727.5|728.4|727.6|727.9|727.3|40
1670383800000|2022-12-07 03:30:00|728.2|727.6|728.3|727.7|728.4|727.8|728.1|727.5|7
1670384100000|2022-12-07 03:35:00|728.4|727.8|728.3|727.7|728.4|727.8|728.2|727.6|0
1670384400000|2022-12-07 03:40:00|728.2|727.6|728.3|727.7|728.4|727.8|728.2|727.6|0
1670384700000|2022-12-07 03:45:00|728.2|727.6|728.2|727.6|728.3|727.7|728.2|727.6|1
1670385000000|2022-12-07 03:50:00|728.3|727.7|728.8|728.2|728.8|728.2|728.2|727.6|4
1670385300000|2022-12-07 03:55:00|728.9|728.3|728.7|728.1|729|728.4|728.7|728.1|18
1670385600000|2022-12-07 04:00:00|||||||||1
1670385900000|2022-12-07 04:05:00|728.3|727.7|727.9|727.3|728.3|727.7|727.9|727.3|8
1670386200000|2022-12-07 04:10:00|728.2|727.6|728.1|727.5|728.3|727.7|728.1|727.5|9
1670386500000|2022-12-07 04:15:00|728.3|727.7|728.7|728.1|728.9|728.2|728.3|727.7|9
1670386800000|2022-12-07 04:20:00|728.8|728.2|729.1|728.5|729.2|728.6|728.6|728|6
1670387100000|2022-12-07 04:25:00|729.2|728.6|729.1|728.5|729.8|729.2|729.1|728.5|18
1670387400000|2022-12-07 04:30:00|729.2|728.6|728.8|728.2|729.3|728.7|728.6|727.9|3
1670387700000|2022-12-07 04:35:00|728.6|728|728.8|728.2|728.9|728.3|728.6|727.9|2
1670388000000|2022-12-07 04:40:00|728.9|728.3|729.1|728.5|729.2|728.6|728.8|728.2|5
1670388300000|2022-12-07 04:45:00|729.2|728.6|729.2|728.6|729.2|728.6|729.1|728.5|0
1670388600000|2022-12-07 04:50:00|729.1|728.5|729.3|728.7|729.6|729|729.1|728.5|4
1670388900000|2022-12-07 04:55:00|729.4|728.8|728.6|728|729.6|729|728.6|728|21
1670389200000|2022-12-07 05:00:00|728.7|728.1|729.1|728.5|729.1|728.5|728.7|728.1|20
1670389500000|2022-12-07 05:05:00|729.2|728.6|729.1|728.5|729.2|728.6|729.1|728.5|2
1670389800000|2022-12-07 05:10:00|729|728.4|728.9|728.3|729|728.4|728.9|728.3|5
1670390100000|2022-12-07 05:15:00|729.1|728.5|729.3|728.7|729.4|728.8|729.1|728.5|6
1670390400000|2022-12-07 05:20:00|729.2|728.6|729.1|728.5|729.2|728.6|728.8|728.2|3
1670390700000|2022-12-07 05:25:00|729.3|728.7|729.2|728.6|729.3|728.7|729.1|728.5|7
1670391000000|2022-12-07 05:30:00|729.1|728.5|730.1|729.5|730.3|729.7|729.1|728.5|38
1670391300000|2022-12-07 05:35:00|729.9|729.3|729.8|729.2|730.1|729.5|729.7|729.1|9
1670391600000|2022-12-07 05:40:00|729.9|729.3|729.6|729|729.9|729.3|729.3|728.7|16
1670391900000|2022-12-07 05:45:00|729.9|728.9|729.6|729|729.9|729.3|729.6|728.9|4
1670392200000|2022-12-07 05:50:00|729.7|729.1|729.3|728.7|729.7|729.1|729.2|728.4|5
1670392500000|2022-12-07 05:55:00|729.2|728.6|729.1|728.5|729.3|728.7|729.1|728.5|3
1670392800000|2022-12-07 06:00:00|729.2|728.6|728.9|728.3|729.2|728.6|728.7|728.1|12
1670393100000|2022-12-07 06:05:00|729.1|728.5|728.1|727.5|729.1|728.5|727.9|727.3|6
1670393400000|2022-12-07 06:10:00|727.9|727.3|727.8|727.2|728.2|727.6|727.7|727.1|7
1670393700000|2022-12-07 06:15:00|727.7|727.1|728.6|728|728.7|728.1|727.7|727.1|9
1670394000000|2022-12-07 06:20:00|728.7|728.1|729.1|728.5|729.1|728.5|728.4|727.6|3
1670394300000|2022-12-07 06:25:00|728.9|728.3|728.9|728.3|729.6|729|728.8|728.1|19
1670394600000|2022-12-07 06:30:00|729.1|728.5|729.2|728.6|729.2|728.6|728.8|728.1|3
1670394900000|2022-12-07 06:35:00|728.9|728.3|729.6|729|729.6|729|728.8|728.2|9
1670395200000|2022-12-07 06:40:00|729.5|728.9|729.8|729.2|730.1|729.5|729.3|728.7|15
1670395500000|2022-12-07 06:45:00|730|729.4|730.2|729.6|730.3|729.7|730|729.4|8
1670395800000|2022-12-07 06:50:00|730.3|729.7|730.1|729.5|730.3|729.7|730|729.4|10
1670396100000|2022-12-07 06:55:00|730|729.4|730|729.4|730.1|729.5|729.7|728.9|10
1670396400000|2022-12-07 07:00:00|730.2|729.6|731.2|730.6|731.5|730.9|729.8|729.2|37
1670396700000|2022-12-07 07:05:00|731|730.4|730.6|730|731.2|730.5|730.5|729.9|17
1670397000000|2022-12-07 07:10:00|730.5|729.9|730.3|729.7|730.7|730.1|730.3|729.7|8
1670397300000|2022-12-07 07:15:00|730.5|729.9|729.6|729|730.5|729.9|729.3|728.7|7
1670397600000|2022-12-07 07:20:00|729.7|729.1|730|729.4|730|729.4|729.3|728.7|2
1670397900000|2022-12-07 07:25:00|729.8|729.2|730.3|729.7|730.3|729.7|729.6|728.9|10
1670398200000|2022-12-07 07:30:00|729.8|729.2|730.6|730|730.7|730.1|729.6|728.9|11
1670398500000|2022-12-07 07:35:00|730.7|730.1|732.1|731.5|732.2|731.6|730.7|730.1|115
1670398800000|2022-12-07 07:40:00|731.8|731.2|732.3|731.7|733.3|732.7|731.8|731.2|36
1670399100000|2022-12-07 07:45:00|732.6|732|732.8|732.2|732.9|732.3|732.5|731.9|9
1670399400000|2022-12-07 07:50:00|732.9|732.3|733.3|732.7|733.3|732.7|732.4|731.8|3
1670399700000|2022-12-07 07:55:00|733.4|732.4|732.7|732.1|733.4|732.5|732.7|732.1|22
1670400000000|2022-12-07 08:00:00|732.8|732.2|732.7|732.1|733|732.4|732.7|732.1|15
1670400300000|2022-12-07 08:05:00|732.4|731.8|732.2|731.6|732.4|731.8|732.2|731.6|64
1670400600000|2022-12-07 08:10:00|732.3|731.7|733.4|732.8|733.4|732.8|732.3|731.7|53
1670400900000|2022-12-07 08:15:00|733.3|732.7|733.4|732.8|733.8|733.2|733.3|732.7|9
1670401200000|2022-12-07 08:20:00|733.8|733.2|734.2|733.6|734.3|733.7|733.7|733.1|30
1670401500000|2022-12-07 08:25:00|734.3|733.7|734.2|733.6|734.6|734|734.2|733.6|53
1670401800000|2022-12-07 08:30:00|733.4|732.8|733.4|732.8|733.4|732.8|733.3|732.7|15
1670402100000|2022-12-07 08:35:00|733.3|732.7|732.9|732.3|733.3|732.7|732.6|732|10
1670402400000|2022-12-07 08:40:00|732.8|732.2|731.7|731.1|732.8|732.2|731.4|730.8|9
1670402700000|2022-12-07 08:45:00|731.6|731|731.3|730.7|731.7|731.1|731.3|730.7|7
1670403000000|2022-12-07 08:50:00|731.4|730.8|730.7|730.1|731.4|730.8|730.7|730.1|6
1670403300000|2022-12-07 08:55:00|730.6|730|732.3|731.7|732.3|731.7|730.6|730|44
1670403600000|2022-12-07 09:00:00|732.1|731.5|732.9|732.3|733.4|732.6|731.7|731.1|25
1670403900000|2022-12-07 09:05:00|732.8|732.2|732.1|731.5|732.8|732.2|731.8|731.2|86
1670404200000|2022-12-07 09:10:00|731.9|731.3|734.3|733.7|734.6|734|731.8|731.1|38
1670404500000|2022-12-07 09:15:00|734.1|733.5|733.4|732.8|734.4|733.8|733.3|732.7|16
1670404800000|2022-12-07 09:20:00|733.1|732.4|733.9|733.3|733.9|733.3|733.1|732.4|25
1670405100000|2022-12-07 09:25:00|733.8|733.2|732.9|732.3|733.9|733.3|732.7|732.1|51
1670405400000|2022-12-07 09:30:00|733.2|732.6|732.8|732.2|733.2|732.6|732.7|732.1|8
1670405700000|2022-12-07 09:35:00|732.9|732.3|732.7|732.1|732.9|732.3|732.3|731.7|10
1670406000000|2022-12-07 09:40:00|732.3|731.7|732.2|731.6|732.9|732.3|732.2|731.6|15
1670406300000|2022-12-07 09:45:00|732.4|731.8|733.9|733.3|734.8|734.2|732.3|731.7|116
1670406600000|2022-12-07 09:50:00|734|733.4|733.3|732.7|734.2|733.6|733.1|732.5|21
1670406900000|2022-12-07 09:55:00|733.5|732.9|733.3|732.7|733.8|733.2|733.3|732.6|9
1670407200000|2022-12-07 10:00:00|733.2|732.6|733.7|733.1|733.7|733.1|732.5|731.9|37
1670407500000|2022-12-07 10:05:00|733.6|733|734.3|733.7|735|734.4|733.6|732.9|67
1670407800000|2022-12-07 10:10:00|734.4|733.8|734.8|734.2|735.1|734.5|734.3|733.7|28
1670408100000|2022-12-07 10:15:00|734.7|734.1|735.8|735.2|736.4|735.7|734.7|734.1|110
1670408400000|2022-12-07 10:20:00|735.9|735.3|737.1|736.5|737.6|737|735.9|735.3|46
1670408700000|2022-12-07 10:25:00|737.2|736.6|737.4|736.8|738.1|737.3|736.8|736.2|67
1670409000000|2022-12-07 10:30:00|737.5|736.9|737.2|736.6|737.6|736.9|736.7|736.1|27
1670409300000|2022-12-07 10:35:00|737.3|736.7|737.4|736.8|738.3|737.7|737.3|736.7|51
1670409600000|2022-12-07 10:40:00|737.5|736.9|739|738.4|739.1|738.4|737.5|736.9|75
1670409900000|2022-12-07 10:45:00|739.2|738.6|738|737.4|739.2|738.6|738|737.3|88
1670410200000|2022-12-07 10:50:00|738.3|737.7|739.2|738.6|739.2|738.6|738.3|737.6|16
1670410500000|2022-12-07 10:55:00|739.1|738.5|741|740.4|741.7|741.1|738.6|738|245
1670410800000|2022-12-07 11:00:00|741.3|740.7|739.5|738.9|741.3|740.7|739.4|738.8|82
1670411100000|2022-12-07 11:05:00|739.4|738.8|739.5|738.9|740.3|739.7|739|738.4|37
1670411400000|2022-12-07 11:10:00|739.3|738.7|739.5|738.9|740.3|739.7|739|738.4|54
1670411700000|2022-12-07 11:15:00|739.6|738.6|739.4|738.8|739.6|738.9|738.8|738.2|45
1670412000000|2022-12-07 11:20:00|739.5|738.9|739|738.4|739.5|738.9|738.8|738.2|29
1670412300000|2022-12-07 11:25:00|739.3|738.7|739.9|739.3|739.9|739.3|739|738.1|33
1670412600000|2022-12-07 11:30:00|740|739.4|740.4|739.8|740.4|739.8|739.3|738.7|26
1670412900000|2022-12-07 11:35:00|740.2|739.6|740.3|739.7|740.3|739.7|739.7|739.1|10
1670413200000|2022-12-07 11:40:00|740|739.4|739.3|738.7|740.1|739.4|739.3|738.6|19
1670413500000|2022-12-07 11:45:00|739.1|738.5|738.4|737.8|739.4|738.7|737.8|737.2|44
1670413800000|2022-12-07 11:50:00|738.3|737.7|738.4|737.8|738.4|737.8|737.9|737.3|22
1670414100000|2022-12-07 11:55:00|738.3|737.7|737.8|737.2|738.3|737.7|737.7|737.1|38
1670414400000|2022-12-07 12:00:00|737.9|737.3|738.3|737.7|738.8|738.2|737.8|737.2|17
1670414700000|2022-12-07 12:05:00|738.2|737.6|737.8|737.2|738.4|737.8|737.3|736.7|41
1670415000000|2022-12-07 12:10:00|738.1|737.5|739|738.4|739|738.4|738|737.1|16
1670415300000|2022-12-07 12:15:00|739.1|738.5|738.1|737.5|739.5|738.9|737.6|737|79
1670415600000|2022-12-07 12:20:00|738|737.4|739.2|738.6|739.2|738.6|737.8|736.9|21
1670415900000|2022-12-07 12:25:00|739.4|738.8|739|738.4|739.6|739|738.6|738|38
1670416200000|2022-12-07 12:30:00|739.1|738.5|738.8|738.2|739.1|738.5|738.5|737.9|28
1670416500000|2022-12-07 12:35:00|739|738.4|738.2|737.6|739.7|739.1|738|737.4|31
1670416800000|2022-12-07 12:40:00|738.3|737.7|738.5|737.9|738.8|738.2|737.8|737.2|32
1670417100000|2022-12-07 12:45:00|738.7|738.1|738.6|738|738.7|738.1|738.3|737.7|32
1670417400000|2022-12-07 12:50:00|738.5|737.9|738.6|738|738.8|738.2|738.3|737.7|24
1670417700000|2022-12-07 12:55:00|738.7|738.1|739.5|738.9|739.6|739|738.6|738|53
1670418000000|2022-12-07 13:00:00|739.6|739|740.2|739.6|740.7|740.1|739.6|739|90
1670418300000|2022-12-07 13:05:00|740.4|739.8|740.6|740|741|740.4|740.4|739.8|77
1670418600000|2022-12-07 13:10:00|740.7|740.1|740.2|739.6|740.8|740.2|740.2|739.6|42
1670418900000|2022-12-07 13:15:00|740.3|739.7|740.2|739.6|741.4|740.7|740.2|739.6|141
1670419200000|2022-12-07 13:20:00|740|739.4|739.6|739|740.2|739.6|739.3|738.7|83
1670419500000|2022-12-07 13:25:00|739.7|739.1|739.7|739.1|740.2|739.6|739.6|739|51
1670419800000|2022-12-07 13:30:00|739.8|739.2|740.5|739.9|740.7|740.1|739.3|738.7|106
1670420100000|2022-12-07 13:35:00|740.6|740|739.7|739.1|740.6|740|739.5|738.9|55
1670420400000|2022-12-07 13:40:00|739.8|739.2|739.6|739|740|739.4|739.1|738.5|49
1670423400000|2022-12-07 14:30:00|740|739.4|747.2|746.6|747.9|747.3|739.1|738.5|2091
1670423700000|2022-12-07 14:35:00|747.6|747|748.6|748|749.4|748.8|745.1|744.5|1080
1670424000000|2022-12-07 14:40:00|748.4|747.8|750.7|750.1|751.9|751.3|748.4|747.8|1108
1670424300000|2022-12-07 14:45:00|750.5|749.9|746.9|746.3|750.7|750.1|746.5|745.9|1019
1670424600000|2022-12-07 14:50:00|746.7|746.1|746.4|745.8|748.8|748.2|746.2|745.6|473
1670424900000|2022-12-07 14:55:00|746.7|746.1|749.1|748.5|749.8|749.2|745.9|745.3|651
1670425200000|2022-12-07 15:00:00|749.2|748.6|748.9|748.3|749.6|749|748.5|747.9|403
1670425500000|2022-12-07 15:05:00|748.8|748.2|750.8|750.2|751.1|750.5|748.6|748|307
1670425800000|2022-12-07 15:10:00|750.6|750|751|750.4|751.3|750.7|749.6|749|725
1670426100000|2022-12-07 15:15:00|751.1|750.5|750.6|750|751.4|750.8|750|749.4|418
1670426400000|2022-12-07 15:20:00|750.4|749.8|753.9|753.3|754|753.4|750|749.4|373
1670426700000|2022-12-07 15:25:00|754.1|753.5|756.3|755.7|757.6|757|752.9|752.3|994
1670427000000|2022-12-07 15:30:00|756.4|755.8|753.6|753|757.6|757|753.4|752.6|756
1670427300000|2022-12-07 15:35:00|753.9|753.3|753.1|752.5|754.8|754.2|753.1|752.5|441
1670427600000|2022-12-07 15:40:00|753|752.4|751.7|751.1|753.9|753.3|751.6|751|557
1670427900000|2022-12-07 15:45:00|751.9|751.3|752.6|752|753.9|753.3|751.9|751.3|382
1670428200000|2022-12-07 15:50:00|752.3|751.7|749.9|749.3|752.4|751.8|749.6|749|442
1670428500000|2022-12-07 15:55:00|750|749.4|749.2|748.6|750.7|750.1|748.6|748|460
1670428800000|2022-12-07 16:00:00|749.1|748.5|748.7|748.1|749.4|748.8|747.7|747.1|337
1670429100000|2022-12-07 16:05:00|748.9|748.3|748.9|748.3|750.9|750.3|748.7|748.1|293
1670429400000|2022-12-07 16:10:00|748.8|748.2|747.5|746.9|749.1|748.5|747.3|746.7|205
1670429700000|2022-12-07 16:15:00|747.6|747|747.9|747.3|749|748.4|747.4|746.8|239
1670430000000|2022-12-07 16:20:00|748.2|747.6|749.9|749.3|750.1|749.5|747.4|746.8|269
1670430300000|2022-12-07 16:25:00|749.8|749.2|749.3|748.7|750.5|749.9|748.8|748.2|201
1670430600000|2022-12-07 16:30:00|749.4|748.8|749.1|748.5|749.9|749.3|748.3|747.7|253
1670430900000|2022-12-07 16:35:00|749.2|748.6|749.4|748.8|749.4|748.8|747.7|747.1|180
1670431200000|2022-12-07 16:40:00|749.2|748.6|750.6|750|750.6|750|749.2|748.6|230
1670431500000|2022-12-07 16:45:00|750.9|750.3|749.4|748.8|751.9|751.3|749.4|748.8|171
1670431800000|2022-12-07 16:50:00|749.6|749|748|747.4|750.1|749.5|747.9|747.3|242
1670432100000|2022-12-07 16:55:00|747.9|747.3|750.4|749.8|750.4|749.8|747.9|747.3|193
1670432400000|2022-12-07 17:00:00|750.2|749.6|753.1|752.5|753.3|752.7|750.1|749.5|301
1670432700000|2022-12-07 17:05:00|752.9|752.3|754.4|753.8|754.4|753.8|752.6|752|291
1670433000000|2022-12-07 17:10:00|754.3|753.7|754.1|753.5|755.2|754.6|753.8|753.2|173
1670433300000|2022-12-07 17:15:00|754.2|753.6|755.9|755.3|755.9|755.3|754|753.4|362
1670433600000|2022-12-07 17:20:00|755.8|755.2|755.2|754.6|755.8|755.2|754.4|753.8|138
1670433900000|2022-12-07 17:25:00|755.4|754.8|754.7|754.1|755.9|755.3|754.7|754.1|154
1670434200000|2022-12-07 17:30:00|754.8|754.2|754.5|753.9|755.4|754.8|753.9|753.3|380
1670434500000|2022-12-07 17:35:00|754.7|754.1|755.1|754.5|755.9|755.3|754.7|754.1|162
1670434800000|2022-12-07 17:40:00|755.3|754.7|754.6|754|755.4|754.8|754.6|754|74
1670435100000|2022-12-07 17:45:00|754.8|754.2|754|753.4|754.9|754.3|753.7|753.1|146
1670435400000|2022-12-07 17:50:00|754.1|753.5|754.1|753.5|754.6|754|753.6|753|299
1670435700000|2022-12-07 17:55:00|754.3|753.7|753.6|753|754.6|754|753.6|753|136
1670436000000|2022-12-07 18:00:00|753.9|753.3|753.6|753|753.9|753.3|753.6|753|72
1670436300000|2022-12-07 18:05:00|753.9|753.3|755.1|754.5|755.6|755|753.6|753|146
1670436600000|2022-12-07 18:10:00|755|754.4|754.4|753.8|755.3|754.7|754.2|753.6|84
1670436900000|2022-12-07 18:15:00|754.2|753.6|754.4|753.8|754.7|754.1|754.2|753.6|90
1670437200000|2022-12-07 18:20:00|754.5|753.9|755.4|754.8|755.9|755.3|754.4|753.8|257
1670437500000|2022-12-07 18:25:00|755.2|754.6|753.7|753.1|755.2|754.6|753.7|753.1|231
1670437800000|2022-12-07 18:30:00|753.6|753|755.1|754.5|755.3|754.7|753.6|753|221
1670438100000|2022-12-07 18:35:00|754.9|754.3|754.6|754|755.1|754.5|754|753.4|153
1670438400000|2022-12-07 18:40:00|754.5|753.9|753.6|753|754.6|754|753.4|752.8|146
1670438700000|2022-12-07 18:45:00|753.4|752.8|753.2|752.6|753.7|753.1|752.9|752.3|135
1670439000000|2022-12-07 18:50:00|753.3|752.7|752.7|752.1|753.3|752.7|752.7|752.1|86
1670439300000|2022-12-07 18:55:00|752.8|752.2|751.9|751.3|753.4|752.8|751.6|751|212
1670439600000|2022-12-07 19:00:00|752.1|751.5|752.1|751.5|752.9|752.3|751.6|751|210
1670439900000|2022-12-07 19:05:00|752.4|751.8|752.2|751.6|752.6|752|751.6|751|286
1670440200000|2022-12-07 19:10:00|752.4|751.8|750.9|750.3|752.4|751.8|750.4|749.8|1133
1670440500000|2022-12-07 19:15:00|750.7|750.1|751|750.4|751.5|750.9|749.9|749.3|569
1670461200000|2022-12-08 01:00:00|751.7|751.1|750.6|750|752.5|751.8|750|749.4|144
1670461500000|2022-12-08 01:05:00|750.2|749.6|750.6|750|751|750.4|749.9|749.3|22
1670461800000|2022-12-08 01:10:00|750.5|749.9|749.9|749.3|750.9|750.3|749.7|748.9|32
1670462100000|2022-12-08 01:15:00|749.8|748.9|750.1|749.5|750.4|749.7|749.4|748.7|16
1670462400000|2022-12-08 01:20:00|750.3|749.7|750.1|749.5|750.5|749.9|750|749.2|4
1670462700000|2022-12-08 01:25:00|750.2|749.6|750.6|750|751.2|750.5|750.1|749.3|49
1670463000000|2022-12-08 01:30:00|750.7|750.1|750.6|750|750.9|750.3|750.1|749.4|39
1670463300000|2022-12-08 01:35:00|750.8|750.2|750.6|750|751|750.4|750.5|749.7|6
1670463600000|2022-12-08 01:40:00|750.3|749.7|750.1|749.5|750.7|750|750.1|749.5|4
1670463900000|2022-12-08 01:45:00|750.2|749.6|749.3|748.7|750.7|750|749.1|748.4|13
1670464200000|2022-12-08 01:50:00|749.2|748.6|749.1|748.5|749.2|748.6|749|748.4|3
1670464500000|2022-12-08 01:55:00|749.4|748.4|749.4|748.4|749.4|748.7|749.1|748.4|7
1670464800000|2022-12-08 02:00:00|749.5|748.9|749.2|748.6|750.1|749.5|749.1|748.5|15
1670465100000|2022-12-08 02:05:00|749|748.4|749.2|748.6|749.7|749|749|748.4|9
1670465400000|2022-12-08 02:10:00|749.1|748.5|748.9|748.3|749.4|748.7|748.9|748.2|13
1670465700000|2022-12-08 02:15:00|749|748.4|748.9|748.3|749.2|748.6|748.9|748.2|10
1670466000000|2022-12-08 02:20:00|749|748.4|749.1|748.5|749.3|748.7|749|748.4|6
1670466300000|2022-12-08 02:25:00|749|748.4|749|748.4|749.2|748.6|748.9|748.2|0
1670466600000|2022-12-08 02:30:00|748.9|748.3|749|748.4|749.6|749|748.9|748.2|11
1670466900000|2022-12-08 02:35:00|748.9|748.3|749.1|748.5|749.4|748.8|748.9|748.2|5
1670467200000|2022-12-08 02:40:00|749.4|748.4|750.2|749.2|750.2|749.5|749.1|748.4|23
1670467500000|2022-12-08 02:45:00|750.1|749.5|750.2|749.2|750.2|749.5|749.9|748.9|2
1670467800000|2022-12-08 02:50:00|750.1|749.5|750.2|749.2|750.4|749.7|749.5|748.9|9
1670468100000|2022-12-08 02:55:00|750.1|749.5|750.2|749.2|750.3|749.5|749.9|748.9|2
1670468400000|2022-12-08 03:00:00|749.9|749.3|749.6|749|750.2|749.5|749.6|748.9|5
1670468700000|2022-12-08 03:05:00|749.5|748.9|749.1|748.5|749.6|749|749.1|748.5|4
1670469000000|2022-12-08 03:10:00|749.4|748.8|749.4|748.8|749.7|749|749.4|748.4|20
1670469300000|2022-12-08 03:15:00|749.2|748.6|749.7|748.7|749.8|749.1|749.2|748.6|1
1670469600000|2022-12-08 03:20:00|749.6|749|749.4|748.8|749.7|749|749.4|748.7|0
1670469900000|2022-12-08 03:25:00|749.2|748.6|749.4|748.8|749.8|749|749.2|748.6|0
1670470200000|2022-12-08 03:30:00||748.4||748.8||748.8||748.4|3
1670470500000|2022-12-08 03:35:00|749.2|748.6|749.1|748.5|749.7|749.1|749.1|748.4|26
1670470800000|2022-12-08 03:40:00|749.4|748.4|749.4|748.4|749.4|748.8|749.4|748.4|1
1670471100000|2022-12-08 03:45:00|749.5|748.9|749.2|748.6|749.5|748.9|749.2|748.4|5
1670471400000|2022-12-08 03:50:00|749.1|748.5|749.4|748.8|749.7|748.8|749.1|748.5|6
1670471700000|2022-12-08 03:55:00|749.7|748.7|749.9|749.3|749.9|749.3|749.6|748.7|3
1670472000000|2022-12-08 04:00:00|749.7|748.9|750|749.4|750.2|749.5|749.7|748.9|7
1670472300000|2022-12-08 04:05:00|749.9|749.3|750.1|749.5|750.1|749.5|749.6|749|6
1670472600000|2022-12-08 04:10:00|749.9|749.3|749.6|749|749.9|749.3|749.6|749|3
1670472900000|2022-12-08 04:15:00|749.4|748.8|750.1|749.5|750.2|749.5|749.4|748.8|8
1670473200000|2022-12-08 04:20:00|750.2|749.2|750.1|749.5|750.2|749.5|750|749.2|0
1670473500000|2022-12-08 04:25:00|750|749.4|750.1|749.5|750.1|749.5|750|749.4|1
1670473800000|2022-12-08 04:30:00|750.4|749.8|750.1|749.5|750.5|749.8|750.1|749.5|6
1670474100000|2022-12-08 04:35:00|750.4|749.8|749.6|749|750.5|749.9|749.6|749|31
1670474400000|2022-12-08 04:40:00|||||||||1
1670474700000|2022-12-08 04:45:00|749.5|748.9|748.6|748|749.5|748.9|748.3|747.7|27
1670475000000|2022-12-08 04:50:00|747.5|746.9|747.5|746.9|747.9|747.3|747.5|746.9|21
1670475300000|2022-12-08 04:55:00|747.4|746.8|747.4|746.8|747.5|746.9|747.3|746.7|17
1670475600000|2022-12-08 05:00:00|747.3|746.7|747.3|746.7|747.4|746.8|747.3|746.7|5
1670475900000|2022-12-08 05:05:00|||||||||2
1670476200000|2022-12-08 05:10:00|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|7
1670476500000|2022-12-08 05:15:00|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|2
1670476800000|2022-12-08 05:20:00|747|746.4|747.1|746.5|747.1|746.5|747|746.4|6
1670477100000|2022-12-08 05:25:00|747|746.4|747.1|746.5|747.8|747.2|747|746.4|23
1670477400000|2022-12-08 05:30:00|747|746.4|747.9|747.3|748.2|747.5|747|746.4|6
1670477700000|2022-12-08 05:35:00|747.6|747|747.6|747|747.8|747.2|747.5|746.9|4
1670478000000|2022-12-08 05:40:00|747.4|746.8|747.4|746.8|747.8|747.2|747.4|746.7|5
1670478300000|2022-12-08 05:45:00|746.9|746.3|746.9|746.3|747|746.4|746.9|746.3|12
1670478600000|2022-12-08 05:50:00|747.1|746.5|746.9|746.3|747.1|746.5|746.9|746.3|11
1670478900000|2022-12-08 05:55:00|747|746.4|746|745.4|747|746.4|746|745.4|6
1670479200000|2022-12-08 06:00:00|746.3|745.7|746.9|746.3|746.9|746.3|746.1|745.5|20
1670479500000|2022-12-08 06:05:00|746.6|746|746.9|746.3|748|747.4|746.6|746|14
1670479800000|2022-12-08 06:10:00|746.8|746.2|747.1|746.5|747.1|746.5|746.6|746|9
1670480100000|2022-12-08 06:15:00|747.2|746.2|747|746.4|747.2|746.5|746.9|746.2|0
1670480400000|2022-12-08 06:20:00|||||||||1
1670480700000|2022-12-08 06:25:00|747.2|746.6|746.9|746.3|747.2|746.6|746.8|746.2|5
1670481000000|2022-12-08 06:30:00|746.8|746.2|747|746.4|747.3|746.7|746.8|746.2|8
1670481300000|2022-12-08 06:35:00|747.1|746.5|747.2|746.6|747.3|746.7|747|746.2|1
1670481600000|2022-12-08 06:40:00|747.3|746.7|747.2|746.2|747.3|746.7|746.9|746.2|7
1670481900000|2022-12-08 06:45:00|747.1|746.5|748.9|748.3|749|748.3|746.9|746.2|16
1670482200000|2022-12-08 06:50:00|749|748|749.4|748.8|749.4|748.8|748.5|747.9|4
1670482500000|2022-12-08 06:55:00|749.1|748.5|749.3|748.7|749.3|748.7|748.7|748.1|9
1670482800000|2022-12-08 07:00:00|749.2|748.6|749.6|749|750|749.3|748.8|748.2|34
1670483100000|2022-12-08 07:05:00|749.9|749.3|749.5|748.9|750|749.4|749.2|748.5|4
1670483400000|2022-12-08 07:10:00|749.9|749.3|749.2|748.6|750|749.3|748.9|748.3|5
1670483700000|2022-12-08 07:15:00|749.5|748.5|748.4|747.8|749.5|748.9|748.3|747.5|20
1670484000000|2022-12-08 07:20:00|748.5|747.9|748.7|748.1|748.7|748.1|748|747.4|9
1670484300000|2022-12-08 07:25:00|748.8|748.2|748.6|748|748.8|748.2|748.4|747.8|4
1670484600000|2022-12-08 07:30:00|748.8|748.2|749|748.4|749.5|748.8|748.7|748.1|10
1670484900000|2022-12-08 07:35:00|749.5|748.5|749.7|748.7|749.7|749|748.9|748.3|22
1670485200000|2022-12-08 07:40:00|749.4|748.8|749.4|748.8|749.7|748.8|749.4|748.5|0
1670485500000|2022-12-08 07:45:00|749.5|748.5|749.3|748.7|749.5|748.8|749.2|748.5|5
1670485800000|2022-12-08 07:50:00|748.6|748|748.7|747.7|749|748.3|748.4|747.7|8
1670486100000|2022-12-08 07:55:00|748.4|747.8|748.9|748.3|749|748.3|748.4|747.7|3
1670486400000|2022-12-08 08:00:00|748.8|748.2|747.9|747.3|748.9|748.3|747.9|747.3|7
1670486700000|2022-12-08 08:05:00|747.8|747.2|747.8|747.2|748.1|747.5|747.8|747.2|16
1670487000000|2022-12-08 08:10:00|747.9|747.3|748|747.4|748.2|747.6|747.8|747.2|29
1670487300000|2022-12-08 08:15:00|748.1|747.5|747.8|747.2|748.1|747.5|747.8|747.2|4
1670487600000|2022-12-08 08:20:00|747.9|747.3|747.5|746.9|747.9|747.3|747|746.4|15
1670487900000|2022-12-08 08:25:00|747.8|747.2|750.4|749.8|750.9|750.3|747.6|747|101
1670488200000|2022-12-08 08:30:00|750.2|749.6|749.9|749.3|750.7|750|749.6|749|27
1670488500000|2022-12-08 08:35:00|750|749.4|749.9|749.3|750|749.4|749.6|749|2
1670488800000|2022-12-08 08:40:00|750|749.4|750.2|749.6|750.5|749.8|749.9|749.2|15
1670489100000|2022-12-08 08:45:00|750.1|749.5|750.9|750.3|751.5|750.9|750.1|749.5|40
1670489400000|2022-12-08 08:50:00|751.1|750.5|751.1|750.5|751.5|750.8|751.1|750.4|0
1670489700000|2022-12-08 08:55:00|751.2|750.6|754.2|753.6|754.2|753.6|751.1|750.5|113
1670490000000|2022-12-08 09:00:00|754|753.4|753.9|753.3|755.4|754.8|753.7|753.1|76
1670490300000|2022-12-08 09:05:00|753.7|753.1|753.4|752.8|754.1|753.5|752.9|752.3|22
1670490600000|2022-12-08 09:10:00|754|753|754.5|753.9|755|754.4|753.4|752.8|31
1670490900000|2022-12-08 09:15:00|754.4|753.8|755|754.4|755.7|755.1|754|753.4|25
1670491200000|2022-12-08 09:20:00|755.2|754.6|754.4|753.8|756|755.4|754.1|753.5|26
1670491500000|2022-12-08 09:25:00|754.5|753.5|753.4|752.8|754.5|753.7|753.3|752.7|30
1670491800000|2022-12-08 09:30:00|753.5|752.9|752.7|752.1|753.5|752.9|752.7|752.1|25
1670492100000|2022-12-08 09:35:00|752.9|752.3|752.1|751.5|753|752.3|752.1|751.5|15
1670492400000|2022-12-08 09:40:00|751.9|751.3|751.7|751.1|752.2|751.5|751.4|750.8|28
1670492700000|2022-12-08 09:45:00|751.6|751|751.2|750.6|752|751.4|751.2|750.6|29
1670493000000|2022-12-08 09:50:00|751.3|750.7|752.6|752|753|752.3|751.3|750.7|53
1670493300000|2022-12-08 09:55:00|752.7|751.7|753.1|752.5|753.6|753|752.4|751.7|12
1670493600000|2022-12-08 10:00:00|753.5|752.8|752.9|752.3|753.5|752.9|752.6|752|9
1670493900000|2022-12-08 10:05:00|753.2|752.2|752.6|752|753.5|752.9|752.6|752|6
1670494200000|2022-12-08 10:10:00|752.7|751.7|753|752|753|752.3|752.5|751.7|1
1670494500000|2022-12-08 10:15:00|752.6|751.8|752.6|752|752.9|752.3|752.4|751.6|8
1670494800000|2022-12-08 10:20:00|752.4|751.8|752.6|752|753|752.3|752.4|751.8|4
1670495100000|2022-12-08 10:25:00|752.5|751.9|753.4|752.8|753.7|753.1|752.2|751.6|10
1670495400000|2022-12-08 10:30:00|753.7|752.7|753.5|752.5|753.7|753|752.5|751.9|14
1670495700000|2022-12-08 10:35:00|753.1|752.4|753.6|753|753.7|753.1|752.9|752.2|28
1670496000000|2022-12-08 10:40:00|753.7|753.1|753.7|752.7|754.2|753.6|753.4|752.7|29
1670496300000|2022-12-08 10:45:00|753.6|753|753.9|753.3|754.2|753.6|753.5|752.7|19
1670496600000|2022-12-08 10:50:00|754.2|753.2|753.9|753.3|754.9|754.3|753.8|753.2|20
1670496900000|2022-12-08 10:55:00|754.6|754|755.5|754.9|755.5|754.9|753.5|752.9|84
1670497200000|2022-12-08 11:00:00|755.4|754.8|755.9|755.3|756|755.3|754.9|754.2|43
1670497500000|2022-12-08 11:05:00|755.8|755.2|754.6|754|755.9|755.3|754.6|753.7|27
1670497800000|2022-12-08 11:10:00|754.4|753.8|754.9|754.3|755.2|754.5|754.4|753.8|19
1670498100000|2022-12-08 11:15:00|755|754.4|755.1|754.5|755.1|754.5|753.9|753.3|16
1670498400000|2022-12-08 11:20:00|755|754.4|753.9|753.3|755|754.4|753.6|753|11
1670498700000|2022-12-08 11:25:00|754|753.4|754.4|753.8|755.5|754.7|753.9|753.3|57
1670499000000|2022-12-08 11:30:00|754.3|753.7|753.9|753.3|755|754.3|753.9|753.2|20
1670499300000|2022-12-08 11:35:00|754.2|753.2|754.4|753.8|754.8|754.2|753.9|753.2|28
1670499600000|2022-12-08 11:40:00|754.1|753.5|754.1|753.5|754.4|753.8|753.6|753|14
1670499900000|2022-12-08 11:45:00|754.3|753.7|754.1|753.5|754.3|753.7|753.9|753.2|3
1670500200000|2022-12-08 11:50:00|754.4|753.4|754|753.4|754.4|753.8|753.9|753.2|9
1670500500000|2022-12-08 11:55:00|754.1|753.5|754.4|753.8|754.4|753.8|753.9|753.3|10
1670500800000|2022-12-08 12:00:00|754.5|753.9|754|753.4|755.5|754.9|753.9|753.3|22
1670501100000|2022-12-08 12:05:00|754.1|753.5|752.9|752.3|754.1|753.5|752.4|751.8|36
1670501400000|2022-12-08 12:10:00|752.4|751.8|752.6|752|753|752.3|752.4|751.8|12
1670501700000|2022-12-08 12:15:00|752.7|752.1|752.9|752.3|753.2|752.5|752.4|751.6|35
1670502000000|2022-12-08 12:20:00|753|752|753.1|752.5|753.2|752.5|752.9|752|4
1670502300000|2022-12-08 12:25:00|753|752.4|753.3|752.7|753.6|753|752.9|752.2|2
1670502600000|2022-12-08 12:30:00|753.2|752.6|753.9|753.3|753.9|753.3|752.5|751.9|27
1670502900000|2022-12-08 12:35:00|753.8|753.2|752.8|752.2|753.9|753.3|752.8|752.2|16
1670503200000|2022-12-08 12:40:00|752.6|752|752.3|751.7|752.7|752.1|752.3|751.7|17
1670503500000|2022-12-08 12:45:00|752.4|751.8|752.9|752.3|753|752.4|752.4|751.7|17
1670503800000|2022-12-08 12:50:00|753|752.4|752.4|751.8|753.1|752.5|752.3|751.7|15
1670504100000|2022-12-08 12:55:00|752.3|751.7|752.4|751.8|752.9|752.3|752.3|751.7|19
1670504400000|2022-12-08 13:00:00|752.5|751.9|752.7|752.1|753.5|752.9|752.5|751.9|28
1670504700000|2022-12-08 13:05:00|752.8|752.2|754|753.4|754|753.4|752.5|751.9|36
1670505000000|2022-12-08 13:10:00|753.9|753.3|753.8|753.2|754.1|753.5|752.9|752.3|85
1670505300000|2022-12-08 13:15:00|753.7|753.1|754.5|753.9|754.9|754.3|753.5|752.9|21
1670505600000|2022-12-08 13:20:00|754.4|753.8|755.4|754.8|755.5|754.9|754.3|753.7|55
1670505900000|2022-12-08 13:25:00|755.5|754.9|753.8|753.2|756|755.4|753.6|752.7|31
1670506200000|2022-12-08 13:30:00|753.7|753.1|752.9|752.3|754.6|753.3|752.4|751.8|57
1670506500000|2022-12-08 13:35:00|753.1|752.5|755.4|754.8|756|755.3|753|752.4|90
1670506800000|2022-12-08 13:40:00|755.3|754.7|756|755.4|756.7|756.1|754.9|754.2|187
1670509800000|2022-12-08 14:30:00|755.1|754.5|749.2|748.6|755.7|755.1|748.7|748.1|1354
1670510100000|2022-12-08 14:35:00|749.5|748.9|755.8|755.2|756|755.4|749.4|748.8|804
1670510400000|2022-12-08 14:40:00|755.7|755.1|752.7|752.1|757.1|756.5|751|750.4|676
1670510700000|2022-12-08 14:45:00|752.8|752.2|748.2|747.6|753.6|753|748|747.4|477
1670511000000|2022-12-08 14:50:00|748.1|747.5|747|746.4|750.2|749.6|746.2|745.6|655
1670511300000|2022-12-08 14:55:00|747.2|746.6|748.3|747.7|748.7|748.1|746.1|745.5|417
1670511600000|2022-12-08 15:00:00|748.2|747.6|747.7|747.1|749.4|748.8|747.7|747.1|290
1670511900000|2022-12-08 15:05:00|748|747.4|744.7|744.1|748|747.4|743|742.4|571
1670512200000|2022-12-08 15:10:00|744.6|744|746.2|745.6|746.5|745.9|743.9|743.3|495
1670512500000|2022-12-08 15:15:00|746.4|745.8|748.5|747.9|749.2|748.6|746.2|745.6|440
1670512800000|2022-12-08 15:20:00|748.4|747.8|747.7|747.1|749.4|748.8|747.2|746.6|223
1670513100000|2022-12-08 15:25:00|747.6|747|747.3|746.7|748.4|747.8|746.8|746.2|316
1670513400000|2022-12-08 15:30:00|747.2|746.6|745.3|744.7|748|747.4|743.8|743.2|343
1670513700000|2022-12-08 15:35:00|745.2|744.6|745|744.4|746.2|745.6|744.7|744.1|314
1670514000000|2022-12-08 15:40:00|744.8|744.2|742|741.4|744.8|744.2|740.9|740.3|439
1670514300000|2022-12-08 15:45:00|741.7|741.1|742|741.4|743.6|743|741.6|741|238
1670514600000|2022-12-08 15:50:00|741.9|741.3|740.7|740.1|742|741.4|739|738.4|428
1670514900000|2022-12-08 15:55:00|740.5|739.9|742.7|742.1|742.9|742.3|740|739.4|373
1670515200000|2022-12-08 16:00:00|742.9|742.3|742.9|742.3|744.1|743.5|742.4|741.8|363
1670515500000|2022-12-08 16:05:00|743|742.4|745|744.4|745.2|744.6|742.5|741.9|205
1670515800000|2022-12-08 16:10:00|744.9|744.3|743.8|743.2|745.2|744.6|743.4|742.8|190
1670516100000|2022-12-08 16:15:00|744|743.4|744.8|744.2|745|744.4|742.3|741.7|236
1670516400000|2022-12-08 16:20:00|744.7|744.1|744.8|744.2|745.4|744.8|743.9|743.3|328
1670516700000|2022-12-08 16:25:00|744.7|744.1|744.4|743.8|745.7|745.1|743.1|742.5|191
1670517000000|2022-12-08 16:30:00|744.2|743.6|745|744.4|745.2|744.6|743.2|742.6|147
1670517300000|2022-12-08 16:35:00|744.8|744.2|747|746.4|747.5|746.9|743.7|743.1|173
1670517600000|2022-12-08 16:40:00|746.7|746.1|748.5|747.9|748.5|747.9|745.8|745.2|220
1670517900000|2022-12-08 16:45:00|748.6|748|750.7|750.1|751.2|750.6|748.5|747.9|313
1670518200000|2022-12-08 16:50:00|750.6|750|750.8|750.2|751.6|751|749.8|749.2|352
1670518500000|2022-12-08 16:55:00|750.5|749.9|751.7|751.1|752.9|752.3|750.1|749.5|280
1670518800000|2022-12-08 17:00:00|751.8|751.2|749.9|749.3|752.3|751.7|749.1|748.5|220
1670519100000|2022-12-08 17:05:00|750.2|749.6|750.2|749.6|750.2|749.6|748.1|747.5|182
1670519400000|2022-12-08 17:10:00|750.7|750.1|749.9|749.3|751.2|750.6|749.3|748.7|163
1670519700000|2022-12-08 17:15:00|750.2|749.6|749.5|748.9|750.7|750.1|748.7|748.1|177
1670520000000|2022-12-08 17:20:00|749.6|749|750.1|749.5|750.1|749.5|749|748.4|140
1670520300000|2022-12-08 17:25:00|750|749.4|748.5|747.9|750|749.4|748|747.4|136
1670520600000|2022-12-08 17:30:00|748.7|748.1|747.8|747.2|749.2|748.6|747.8|747.2|131
1670520900000|2022-12-08 17:35:00|748|747.4|747.2|746.6|748|747.4|747|746.4|139
1670521200000|2022-12-08 17:40:00|747.3|746.7|748.1|747.5|748.2|747.6|746.9|746.3|111
1670521500000|2022-12-08 17:45:00|748|747.4|748.2|747.6|748.5|747.9|747.2|746.6|62
1670521800000|2022-12-08 17:50:00|748|747.4|748|747.4|748.5|747.9|747.1|746.5|103
1670522100000|2022-12-08 17:55:00|747.7|747.1|746.3|745.7|747.8|747.2|746.3|745.7|89
1670522400000|2022-12-08 18:00:00|746.5|745.9|747.2|746.6|747.5|746.9|746.5|745.9|73
1670522700000|2022-12-08 18:05:00|747.1|746.5|748|747.4|748.1|747.5|747|746.4|68
1670523000000|2022-12-08 18:10:00|748.2|747.6|749|748.4|749|748.4|748.1|747.5|78
1670523300000|2022-12-08 18:15:00|748.7|748.1|748|747.4|749|748.4|747.8|747.2|92
1670523600000|2022-12-08 18:20:00|748.1|747.5|747.7|747.1|748.6|748|747.7|747.1|68
1670523900000|2022-12-08 18:25:00|747.8|747.2|748.5|747.9|749|748.4|747.1|746.5|167
1670524200000|2022-12-08 18:30:00|748.6|748|748|747.4|749|748.4|748|747.4|59
1670524500000|2022-12-08 18:35:00|747.8|747.2|746.1|745.5|748|747.4|745.5|744.9|129
1670524800000|2022-12-08 18:40:00|746.2|745.6|747.7|747.1|748|747.4|746.1|745.5|82
1670525100000|2022-12-08 18:45:00|747.3|746.7|747.5|746.9|747.7|747.1|746.7|746.1|116
1670525400000|2022-12-08 18:50:00|747.6|747|747.2|746.6|747.7|747.1|747|746.4|53
1670525700000|2022-12-08 18:55:00|747.3|746.7|747.5|746.9|747.6|747|747|746.4|73
1670526000000|2022-12-08 19:00:00|747.7|747.1|747.5|746.9|748.3|747.7|747.2|746.6|201
1670526300000|2022-12-08 19:05:00|747.3|746.7|746.4|745.8|747.3|746.7|746|745.4|211
1670526600000|2022-12-08 19:10:00|746.3|745.7|747.6|747|748.4|747.8|746|745.4|944
1670526900000|2022-12-08 19:15:00|747.8|747.2|749.3|748.7|750|749.4|747.8|747.2|502
1670547600000|2022-12-09 01:00:00|751.1|749.6|751.1|750.5|752.5|751.9|750.6|749.6|106
1670547900000|2022-12-09 01:05:00|751.3|750.7|750.4|749.8|751.7|751|749.9|749.3|73
1670548200000|2022-12-09 01:10:00|750.3|749.7|750.6|750|751.3|750.7|750.3|749.7|13
1670548500000|2022-12-09 01:15:00|750.7|750.1|750.1|749.5|751.2|750.4|749.9|749.3|22
1670548800000|2022-12-09 01:20:00|749.9|749.3|750.4|749.8|750.7|750|749.9|749.2|20
1670549100000|2022-12-09 01:25:00|750.5|749.5|749.8|749.2|750.5|749.7|749.6|749|15
1670549400000|2022-12-09 01:30:00|749.9|749.3|750.1|749.5|750.6|750|749.9|749.3|8
1670549700000|2022-12-09 01:35:00|750|749.4|750.1|749.5|750.5|749.8|749.9|749.2|1
1670550000000|2022-12-09 01:40:00|750.3|749.7|749.4|748.8|750.3|749.7|749.4|748.7|10
1670550300000|2022-12-09 01:45:00|749.2|748.2|749.5|748.5|749.5|748.6|748.9|748.2|8
1670550600000|2022-12-09 01:50:00|749.2|748.6|749.5|748.5|749.5|748.8|749.1|748.5|0
1670550900000|2022-12-09 01:55:00|749.2|748.6|749.5|748.5|749.5|748.6|748.9|748.2|1
1670551200000|2022-12-09 02:00:00|749.6|749|749.2|748.2|749.9|749.3|748.9|748.2|9
1670551500000|2022-12-09 02:05:00|748.9|748.3|748.9|748.3|749|748.4|748.9|748.3|2
1670551800000|2022-12-09 02:10:00|749|748.4|748|747.4|749|748.4|748|747.4|11
1670552100000|2022-12-09 02:15:00|748.4|747.8|748.4|747.8|748.4|747.8|748.1|747.5|3
1670552400000|2022-12-09 02:20:00|748.7|747.7|748.4|747.8|749|748.2|748.3|747.7|7
1670552700000|2022-12-09 02:25:00|748.6|748|748.7|747.7|748.7|748|748.4|747.6|0
1670553000000|2022-12-09 02:30:00|748.4|747.8|748.9|748.3|749|748.3|748.3|747.6|2
1670553300000|2022-12-09 02:35:00|748.8|748.2|749.2|748.2|749.5|748.9|748.8|748.2|11
1670553600000|2022-12-09 02:40:00|749.1|748.5|749.2|748.2|749.5|748.9|748.9|748.1|5
1670553900000|2022-12-09 02:45:00|748.9|748.3|748.7|748.1|749.2|748.3|748.6|747.7|2
1670554200000|2022-12-09 02:50:00|749|748|748.8|748.2|749.2|748.3|748.7|748|4
1670554500000|2022-12-09 02:55:00|748.9|748.3|749.2|748.2|749.2|748.6|748.9|748.2|2
1670554800000|2022-12-09 03:00:00|748.9|748.3|749.2|748.6|749.2|748.6|748.9|748.2|0
1670555100000|2022-12-09 03:05:00|749.3|748.7|749.2|748.6|750|749.1|749.2|748.6|6
1670555400000|2022-12-09 03:10:00|749|748.4|749|748|749.1|748.5|748.7|748|2
1670555700000|2022-12-09 03:15:00|748.7|748.1|749.7|748.7|749.7|749.1|748.7|748|10
1670556000000|2022-12-09 03:20:00|749.6|749|749.2|748.6|750|749.1|749.2|748.5|3
1670556300000|2022-12-09 03:25:00|749.3|748.7|749.2|748.6|749.7|749.1|749.2|748.5|8
1670556600000|2022-12-09 03:30:00|749|748.4|749.2|748.2|749.2|748.4|748.9|748.2|0
1670556900000|2022-12-09 03:35:00|749|748.6|749.2|748.2|749.4|748.6|749|748.2|0
1670557200000|2022-12-09 03:40:00||748.6||748.6||748.6||748.6|0
1670557500000|2022-12-09 03:45:00|749|748.4|748.9|748.3|749|748.4|748.7|748|6
1670557800000|2022-12-09 03:50:00|749|748|749.2|748.6|749.2|748.6|748.7|748|3
1670558100000|2022-12-09 03:55:00|748.9|748.3|748.9|748.3|749.2|748.3|748.6|748|1
1670558400000|2022-12-09 04:00:00|749|748.4|748.9|748.3|749.4|748.8|748.9|748.3|3
1670558700000|2022-12-09 04:05:00|749|748.4|748.9|748.3|749.1|748.5|748.9|748.3|0
1670559000000|2022-12-09 04:10:00|749|748.4|749|748.4|749|748.4|749|748.4|1
1670559300000|2022-12-09 04:15:00|749.1|748.5|748.6|748|749.1|748.5|748.6|748|5
1670559600000|2022-12-09 04:20:00|748.5|747.9|748.2|747.6|748.5|747.9|748.1|747.5|5
1670559900000|2022-12-09 04:25:00|748.5|747.5|748.4|747.8|748.5|747.8|748.2|747.5|2
1670560200000|2022-12-09 04:30:00|748.5|747.5|748.6|748|748.8|748.2|748.4|747.5|2
1670560500000|2022-12-09 04:35:00|748.7|748.1|748.7|748.1|748.9|748.3|748.7|748.1|5
1670561100000|2022-12-09 04:45:00|749|748|748.7|748.1|749|748.1|748.7|748|4
1670561400000|2022-12-09 04:50:00|749|748|748.9|748.3|749|748.3|748.9|748|0
1670561700000|2022-12-09 04:55:00|748.8|748.2|748.8|748.2|748.9|748.3|748.8|748.2|2
1670562000000|2022-12-09 05:00:00|748.9|748.3|749|748.4|749|748.4|748.8|748.2|0
1670562300000|2022-12-09 05:05:00|748.9|748.3|749.2|748.6|749.2|748.6|748.9|748.3|4
1670562600000|2022-12-09 05:10:00|749.3|748.7|749.9|749.3|750|749.3|749.3|748.7|12
1670562900000|2022-12-09 05:15:00|749.7|749.1|749.4|748.8|749.7|749.1|749.4|748.8|6
1670563200000|2022-12-09 05:20:00|749.5|748.9|749.7|748.7|749.7|749|749.4|748.6|0
1670563500000|2022-12-09 05:25:00|750|749.1|749.6|749|750|749.4|749.6|749|0
1670563800000|2022-12-09 05:30:00|749.8|749.2|749.8|749.2|750.2|749.4|749.8|749.2|1
1670564100000|2022-12-09 05:35:00|750|749|750|749.4|750.1|749.5|749.7|749|0
1670564400000|2022-12-09 05:40:00|749.9|749.3|750.4|749.8|750.4|749.8|749.8|749|11
1670564700000|2022-12-09 05:45:00|750.3|749.7|751.1|750.5|751.2|750.5|750.3|749.7|5
1670565000000|2022-12-09 05:50:00|751.3|750.7|751.3|750.7|751.4|750.8|750.9|750.3|22
1670565300000|2022-12-09 05:55:00|751.4|750.8|750.9|750.3|751.5|750.9|750.9|750.3|17
1670565600000|2022-12-09 06:00:00|750.8|750.2|750.8|750.2|750.8|750.2|750.3|749.7|7
1670565900000|2022-12-09 06:05:00|751|750|750.9|750.3|751|750.3|750.8|750|1
1670566200000|2022-12-09 06:10:00|750.7|750.1|750.5|749.9|751|750.3|750.4|749.8|4
1670566500000|2022-12-09 06:15:00|750.4|749.8|750.5|749.9|750.8|750.1|750.3|749.7|0
1670566800000|2022-12-09 06:20:00|750.6|750|750.9|750.3|750.9|750.3|750.4|749.8|1
1670567100000|2022-12-09 06:25:00|751|750|751|750|751|750.3|750.8|750|0
1670567400000|2022-12-09 06:30:00|750.7|750.1|750.9|750.3|750.9|750.3|750.3|749.7|0
1670567700000|2022-12-09 06:35:00|751|750|751|750|751|750.3|750.7|750|0
1670568000000|2022-12-09 06:40:00|750.9|750.3|750.7|750.1|751|750.3|750.7|749.8|0
1670568300000|2022-12-09 06:45:00|750.8|749.8|750.7|749.7|751|750.4|750.4|749.7|9
1670568600000|2022-12-09 06:50:00|750.4|749.8|750.7|750.1|750.7|750.1|750.4|749.7|3
1670568900000|2022-12-09 06:55:00|750.4|749.7|750.9|750.3|750.9|750.3|750.4|749.7|2
1670569200000|2022-12-09 07:00:00|750.8|750.2|750.9|750.3|751|750.4|750.7|749.7|8
1670569500000|2022-12-09 07:05:00|750.8|750.2|750.9|750.3|751|750.4|750.7|749.9|1
1670569800000|2022-12-09 07:10:00|750.8|750.2|750.9|750.3|751|750.3|750.7|750|1
1670570100000|2022-12-09 07:15:00|751|750|750.7|750.1|751|750.3|750.5|749.9|0
1670570400000|2022-12-09 07:20:00|750.5|749.9|750.3|749.7|750.6|750|750.3|749.7|2
1670570700000|2022-12-09 07:25:00|750.5|749.9|750.7|750.1|750.8|750.2|750.5|749.9|4
1670571000000|2022-12-09 07:30:00|750.4|749.8|750.8|750.2|750.8|750.2|750.3|749.7|4
1670571300000|2022-12-09 07:35:00|750.7|750.1|750.4|749.8|750.7|750.1|750.4|749.7|4
1670571600000|2022-12-09 07:40:00|750.3|749.7|749.8|749.2|750.4|749.8|749.8|749|5
1670571900000|2022-12-09 07:45:00|750|749.4|750.6|750|750.7|750|749.8|749|10
1670572200000|2022-12-09 07:50:00|750.4|749.8|749.4|748.8|750.4|749.8|748.9|748.3|12
1670572500000|2022-12-09 07:55:00|749.5|748.5|750.4|749.8|750.4|749.8|749.3|748.5|12
1670572800000|2022-12-09 08:00:00|750.2|749.6|748.8|748.2|750.5|749.6|748.3|747.7|22
1670573100000|2022-12-09 08:05:00|748.5|747.9|749.2|748.6|749.2|748.6|748.3|747.7|27
1670573400000|2022-12-09 08:10:00|748.9|748.2|749.4|748.8|749.8|749.1|748.9|748.1|3
1670573700000|2022-12-09 08:15:00|749.5|748.9|750|749|750|749.3|749.4|748.8|2
1670574000000|2022-12-09 08:20:00|749.9|749.3|750.4|749.8|750.7|750.1|749.9|749|9
1670574300000|2022-12-09 08:25:00|750.3|749.7|750.9|750.3|751.2|750.6|750.3|749.7|6
1670574600000|2022-12-09 08:30:00|751|750.4|752.8|752.2|752.8|752.2|750.9|750.3|87
1670574900000|2022-12-09 08:35:00|752.7|751.7|753.2|752.6|753.9|753.3|752.4|751.7|55
1670575200000|2022-12-09 08:40:00|753.1|752.5|753.9|753.3|754|753.4|753.1|752.5|50
1670575500000|2022-12-09 08:45:00|753.8|753.2|753.2|752.6|753.9|753.3|752.7|752|14
1670575800000|2022-12-09 08:50:00|753|752|752.8|751.8|753.2|752.3|752.7|751.8|2
1670576100000|2022-12-09 08:55:00|752.4|751.9|752.7|752.1|753|752.3|752.4|751.9|3
1670576400000|2022-12-09 09:00:00|752.5|751.9|752.8|752.2|753|752.4|752.5|751.7|2
1670576700000|2022-12-09 09:05:00|752.7|752.1|752.8|752.2|752.8|752.2|752.4|751.8|8
1670577000000|2022-12-09 09:10:00|753|752.4|753.2|752.6|753.2|752.6|752.9|752.3|10
1670577300000|2022-12-09 09:15:00|753.1|752.5|752.9|752.3|753.2|752.6|752.4|751.8|34
1670577600000|2022-12-09 09:20:00|753|752|752.7|752.1|753|752.2|752.7|752|0
1670577900000|2022-12-09 09:25:00|753|752|752.2|751.2|753.2|752.3|752.2|751.2|6
1670578200000|2022-12-09 09:30:00|752.3|751.6|752.5|751.9|753|752.4|752.2|751.6|7
1670578500000|2022-12-09 09:35:00|752.4|751.8|752.4|751.8|752.5|751.9|752.2|751.6|11
1670578800000|2022-12-09 09:40:00|752.2|751.6|751.9|751.3|752.2|751.6|751.6|751|17
1670579100000|2022-12-09 09:45:00|752.3|751.6|752.5|751.5|753|752.4|751.9|751.2|50
1670579400000|2022-12-09 09:50:00|752.6|751.9|752.4|751.8|752.6|752|751.9|751.2|10
1670579700000|2022-12-09 09:55:00|752.5|751.5|752.8|752.2|752.9|752.3|751.9|751.3|8
1670580000000|2022-12-09 10:00:00|752.7|752.1|751.7|751.1|752.8|752.2|751.3|750.7|43
1670580300000|2022-12-09 10:05:00|751.4|750.8|750.5|749.9|751.4|750.8|750.3|749.7|16
1670580600000|2022-12-09 10:10:00|750.7|750.1|750.7|750.1|751|750.4|750.2|749.6|20
1670580900000|2022-12-09 10:15:00|750.6|750|750.7|750.1|750.8|750.2|750.5|749.8|8
1670581200000|2022-12-09 10:20:00|751|750.4|751.2|750.6|751.3|750.6|750.4|749.8|11
1670581500000|2022-12-09 10:25:00|751.6|751|751.5|750.9|751.7|751.1|751.4|750.7|17
1670581800000|2022-12-09 10:30:00|751.7|751.1|750.9|750.3|751.8|751.2|750.9|750.3|15
1670582100000|2022-12-09 10:35:00|751.2|750.2|750.4|749.8|751.2|750.6|750.2|749.5|13
1670582400000|2022-12-09 10:40:00|750.5|749.9|750.9|750.3|751.2|750.4|750.5|749.9|1
1670582700000|2022-12-09 10:45:00|750.8|750.2|751.2|750.6|751.2|750.6|750.8|750.2|6
1670583000000|2022-12-09 10:50:00|751.1|750.5|751.2|750.6|751.2|750.6|751|750.4|1
1670583300000|2022-12-09 10:55:00|751.4|750.8|751.4|750.8|751.8|751.2|750|749.4|62
1670583600000|2022-12-09 11:00:00|751.5|750.9|751.2|750.6|751.8|751.2|750.9|750.2|23
1670583900000|2022-12-09 11:05:00|751.4|750.8|751.6|751|751.7|751.1|751.2|750.5|3
1670584200000|2022-12-09 11:10:00|751.7|751.1|751.4|750.8|751.8|751.2|751.4|750.7|20
1670584500000|2022-12-09 11:15:00|751.5|750.9|751.7|751.1|751.8|751.2|751.4|750.8|11
1670584800000|2022-12-09 11:20:00|752|751|752.4|751.8|752.5|751.8|751.5|750.9|10
1670585100000|2022-12-09 11:25:00|752.5|751.9|752.2|751.6|752.6|751.9|751.9|751.1|15
1670585400000|2022-12-09 11:30:00|752.5|751.5|752.3|751.7|752.5|751.8|751.9|751.3|6
1670585700000|2022-12-09 11:35:00|752.2|751.6|751.2|750.6|752.3|751.7|750.9|750.3|13
1670586000000|2022-12-09 11:40:00|751.3|750.3|752.2|751.6|752.2|751.6|751.1|750.3|10
1670586300000|2022-12-09 11:45:00|752.3|751.3|752.4|751.8|752.4|751.8|751.4|750.8|14
1670586600000|2022-12-09 11:50:00|752.3|751.7|751.9|751.3|752.4|751.8|751.9|751.3|12
1670586900000|2022-12-09 11:55:00|752.1|751.5|751.4|750.8|752.1|751.5|750.9|750.3|33
1670587200000|2022-12-09 12:00:00|751.3|750.7|750.7|750.1|751.8|751.1|750.3|749.7|24
1670587500000|2022-12-09 12:05:00|750.9|750.3|750.9|750.3|751.3|750.3|750.7|750|3
1670587800000|2022-12-09 12:10:00|750.3|749.7|749.7|749.1|750.3|749.7|749.6|749|25
1670588100000|2022-12-09 12:15:00|749.6|749|749.9|749.3|750.1|749.5|749.6|749|5
1670588400000|2022-12-09 12:20:00|749.8|749.2|750.1|749.5|750.1|749.5|749.8|749.2|1
1670588700000|2022-12-09 12:25:00|750.4|749.8|750.9|750.3|751.2|750.3|750.4|749.6|19
1670589000000|2022-12-09 12:30:00|751.2|750.2|751.5|750.5|751.6|751|750.1|749.5|32
1670589300000|2022-12-09 12:35:00|751.4|750.8|751.2|750.6|751.5|750.8|751.1|750.3|0
1670589600000|2022-12-09 12:40:00|751.5|750.5|751.7|751.1|751.8|751.2|751.2|750.5|10
1670589900000|2022-12-09 12:45:00|751.6|751|752.3|751.7|752.3|751.7|750.9|750.3|24
1670590200000|2022-12-09 12:50:00|752.2|751.3|751.8|751.2|752.3|751.6|751.6|751|14
1670590500000|2022-12-09 12:55:00|752|751.4|752.2|751.6|752.3|751.6|751.5|750.8|15
1670590800000|2022-12-09 13:00:00|752.1|751.1|751.1|750.5|752.1|751.5|751.1|750.5|44
1670591100000|2022-12-09 13:05:00|751.5|751|751.1|750.5|751.6|751|751.1|750.5|31
1670591400000|2022-12-09 13:10:00|751.4|750.8|751.1|750.5|751.4|750.8|750.5|749.9|40
1670591700000|2022-12-09 13:15:00|751.3|750.7|752.1|751.5|752.1|751.5|751.1|750.5|24
1670592000000|2022-12-09 13:20:00|751.1|750.5|751.8|751.2|752|751.4|750.4|749.8|77
1670592300000|2022-12-09 13:25:00|751.6|751|751.8|750.8|752|751.4|751|750.3|83
1670592600000|2022-12-09 13:30:00|751.5|750.9|749.5|748.9|751.6|750.9|746.4|745.8|220
1670592900000|2022-12-09 13:35:00|749.6|749|748.8|747.8|751|750.4|748.3|747.7|89
1670593200000|2022-12-09 13:40:00|748.7|748.1|749.1|748.5|749.6|748.9|748.6|747.8|78
1670596200000|2022-12-09 14:30:00|748|747.4|745.9|745.3|750|749.4|741.5|740.9|1109
1670596500000|2022-12-09 14:35:00|746.1|745.5|747.1|746.5|748.1|747.5|744.9|744.3|359
1670596800000|2022-12-09 14:40:00|747|746.4|744.5|743.9|747.3|746.7|744|743.4|382
1670597100000|2022-12-09 14:45:00|744.2|743.6|745.8|745.2|746.7|746.1|744.1|743.5|237
1670597400000|2022-12-09 14:50:00|745.7|745.1|748.3|747.7|749.7|749.1|745.6|745|270
1670597700000|2022-12-09 14:55:00|748.2|747.6|748.1|747.5|749.4|748.8|747.3|746.7|222
1670598000000|2022-12-09 15:00:00|748.2|747.6|746.3|745.7|748.9|748.3|746.1|745.5|268
1670598300000|2022-12-09 15:05:00|746.4|745.8|746.3|745.7|748.1|747.5|745.8|745.2|262
1670598600000|2022-12-09 15:10:00|746.6|746|744.6|744|746.6|746|744.3|743.7|162
1670598900000|2022-12-09 15:15:00|744.3|743.7|745.1|744.5|745.3|744.7|741.8|741.2|276
1670599200000|2022-12-09 15:20:00|744.8|744.2|745.6|745|745.8|745.2|743.8|743.2|169
1670599500000|2022-12-09 15:25:00|745.5|744.9|743.2|742.6|745.8|745.2|743|742.4|290
1670599800000|2022-12-09 15:30:00|743.1|742.5|742|741.4|743.6|743|741.1|740.5|425
1670600100000|2022-12-09 15:35:00|741.7|741.1|742.7|742.1|744|743.4|741.6|741|235
1670600400000|2022-12-09 15:40:00|742.3|741.7|742.4|741.8|743.7|743.1|741.1|740.5|292
1670600700000|2022-12-09 15:45:00|742.2|741.6|740.1|739.5|742.2|741.6|739.9|739.3|249
1670601000000|2022-12-09 15:50:00|740|739.4|738.6|738|740.2|739.6|738.6|738|340
1670601300000|2022-12-09 15:55:00|738.8|738.2|740.7|740.1|741.6|741|738.8|738.2|230
1670601600000|2022-12-09 16:00:00|740.9|740.3|740.6|740|741.6|741|740|739.4|297
1670601900000|2022-12-09 16:05:00|740.3|739.7|739.1|738.5|740.3|739.7|738.1|737.5|233
1670602200000|2022-12-09 16:10:00|739|738.4|738.6|738|739.3|738.7|738.1|737.5|176
1670602500000|2022-12-09 16:15:00|738.5|737.9|739.5|738.9|740.7|740.1|738.5|737.9|170
1670602800000|2022-12-09 16:20:00|739.3|738.7|740.1|739.5|740.3|739.7|739.2|738.6|107
1670603100000|2022-12-09 16:25:00|740|739.4|741.2|740.6|741.4|740.8|739.6|739|172
1670603400000|2022-12-09 16:30:00|741.1|740.5|742.7|742.1|743.2|742.6|741|740.4|263
1670603700000|2022-12-09 16:35:00|742.6|742|742.8|742.2|743.6|743|742.3|741.7|142
1670604000000|2022-12-09 16:40:00|743|742.4|744.9|744.3|744.9|744.3|742.6|742|294
1670604300000|2022-12-09 16:45:00|745|744.4|744.2|743.6|745.2|744.6|743.8|743.2|320
1670604600000|2022-12-09 16:50:00|744.3|743.7|742.3|741.7|744.8|744.2|742.3|741.7|283
1670604900000|2022-12-09 16:55:00|742.4|741.8|743.1|742.5|743.6|743|741.6|741|185
1670605200000|2022-12-09 17:00:00|742.9|742.3|741.3|740.7|746|745|740.7|739.9|679
1670605500000|2022-12-09 17:05:00|741.4|740.8|745|744.4|745|744.4|741.1|740.5|427
1670605800000|2022-12-09 17:10:00|744.8|744.2|740.1|739.5|745.3|744.6|740.1|739.5|219
1670606100000|2022-12-09 17:15:00|739.9|739.3|742.2|741.6|742.6|742|739|738.4|283
1670606400000|2022-12-09 17:20:00|742.3|741.7|741.5|740.9|743.1|742.5|741.2|740.6|116
1670606700000|2022-12-09 17:25:00|741.6|741|742.2|741.6|742.7|742.1|740.8|740.2|171
1670607000000|2022-12-09 17:30:00|742|741.4|740.7|740.1|742|741.4|740.4|739.8|112
1670607300000|2022-12-09 17:35:00|740.8|740.2|741|740.4|741.7|741.1|740.5|739.9|242
1670607600000|2022-12-09 17:40:00|740.9|740.3|739.6|739|741.1|740.5|739.3|738.7|175
1670607900000|2022-12-09 17:45:00|739.7|739.1|738.5|737.9|740.1|739.5|737.8|737.2|182
1670608200000|2022-12-09 17:50:00|738.3|737.7|735.6|735|738.6|738|735.5|734.9|598
1670608500000|2022-12-09 17:55:00|735.4|734.8|735.9|735.3|736.6|736|734.6|734|280
1670608800000|2022-12-09 18:00:00|735.6|735|732.9|732.3|735.9|735.3|732.8|732.2|437
1670609100000|2022-12-09 18:05:00|732.8|732.2|733.9|733.3|735.1|734.5|732.5|731.9|213
1670609400000|2022-12-09 18:10:00|733.4|732.8|734.7|734.1|735.2|734.6|733.2|732.6|324
1670609700000|2022-12-09 18:15:00|734.9|734.3|734.7|734.1|735.8|735.2|734.4|733.8|144
1670610000000|2022-12-09 18:20:00|734.9|734.3|734.5|733.9|735.2|734.6|734.2|733.6|180
1670610300000|2022-12-09 18:25:00|734.4|733.8|734.9|734.3|735.4|734.8|734.2|733.6|119
1670610600000|2022-12-09 18:30:00|734.4|733.8|734.5|733.9|735.2|734.6|734.4|733.8|179
1670610900000|2022-12-09 18:35:00|734.4|733.8|734.2|733.6|734.5|733.9|733.3|732.7|242
1670611200000|2022-12-09 18:40:00|733.9|733.3|735.5|734.9|735.7|735.1|733.7|733.1|159
1670611500000|2022-12-09 18:45:00|735.4|734.8|734.7|734.1|735.7|735.1|734.7|734.1|120
1670611800000|2022-12-09 18:50:00|734.9|734.3|734.7|734.1|735.3|734.7|734.5|733.9|114
1670612100000|2022-12-09 18:55:00|734.5|733.9|735.4|734.8|735.4|734.8|734.5|733.9|202
1670612400000|2022-12-09 19:00:00|735.5|734.9|734.9|734.3|736.5|735.9|734.4|733.8|269
1670612700000|2022-12-09 19:05:00|735|734.4|736.3|735.7|736.4|735.8|734.7|734.1|258
1670613000000|2022-12-09 19:10:00|736.2|735.6|735.2|734.6|738|737.4|735.2|734.6|1236
1670613300000|2022-12-09 19:15:00|735|734.4|734.6|734|735.5|734.8|733.2|732.6|967
1670806800000|2022-12-12 01:00:00|744.4|743.8|742.5|741.9|744.9|744.2|740.4|739.8|506
1670807100000|2022-12-12 01:05:00|742.6|742|742.4|741.8|743.1|742.5|741.7|741.1|179
1670807400000|2022-12-12 01:10:00|742.3|741.7|742.8|742.2|743.1|742.5|742.3|741.7|65
1670807700000|2022-12-12 01:15:00|743.1|742.1|742.2|741.6|743.1|742.5|742|741.3|43
1670808000000|2022-12-12 01:20:00|742.1|741.5|742.1|741.5|742.6|741.9|742|741.3|8
1670808300000|2022-12-12 01:25:00|742.2|741.6|742.3|741.7|743.1|742.5|742.2|741.6|31
1670808600000|2022-12-12 01:30:00|742.2|741.6|742.3|741.7|742.8|742|742.1|741.3|25
1670808900000|2022-12-12 01:35:00|742.4|741.8|742.2|741.6|742.5|741.9|742|741.3|8
1670809200000|2022-12-12 01:40:00|742.1|741.5|743.1|742.5|743.2|742.6|742.1|741.5|105
1670809500000|2022-12-12 01:45:00|||||||||23
1670809800000|2022-12-12 01:50:00|742.8|742.2|742.5|741.9|742.8|742.2|742.2|741.6|54
1670810100000|2022-12-12 01:55:00|742.6|742|742.8|741.8|742.8|742.2|742.4|741.8|16
1670810400000|2022-12-12 02:00:00|742.5|742.2|742.9|742.3|743|742.4|742.5|741.8|8
1670810700000|2022-12-12 02:05:00|742.8|741.9|742.5|741.9|742.8|742.2|742.5|741.9|4
1670811000000|2022-12-12 02:10:00|742.4|741.8|742.3|741.7|742.5|741.9|742.1|741.5|15
1670811300000|2022-12-12 02:15:00|742.2|741.6|742.4|741.8|742.4|741.8|742|741.3|3
1670811600000|2022-12-12 02:20:00|742.3|741.7|742.7|742.1|742.8|742.2|742.3|741.7|4
1670811900000|2022-12-12 02:25:00|742.5|741.9|742.8|742.2|742.8|742.2|742.1|741.5|21
1670812200000|2022-12-12 02:30:00|742.9|741.9|742.6|742|742.9|742.2|742.5|741.8|1
1670812500000|2022-12-12 02:35:00|742.5|741.9|743.1|742.1|743.1|742.4|742.5|741.8|8
1670812800000|2022-12-12 02:40:00|742.8|742.2|743.1|742.5|743.2|742.6|742.8|742.1|19
1670813100000|2022-12-12 02:45:00|||||||||8
1670813400000|2022-12-12 02:50:00|743.2|742.6|743.8|743.2|743.9|743.3|743.2|742.6|39
1670813700000|2022-12-12 02:55:00|743.9|743.3|744.5|743.9|744.7|744.1|743.8|743.2|46
1670814000000|2022-12-12 03:00:00|744.6|743.6|744.8|744.2|744.9|744.3|744.4|743.6|10
1670814300000|2022-12-12 03:05:00|744.9|743.9|744.8|744.2|745.2|744.6|744.8|743.9|17
1670814600000|2022-12-12 03:10:00|744.9|743.9|745.4|744.4|745.8|745|744.8|743.9|25
1670814900000|2022-12-12 03:15:00|744.9|744.3|744.7|744.1|744.9|744.3|744.2|743.6|18
1670815200000|2022-12-12 03:20:00|744.5|743.9|744.8|744.2|745.1|744.2|744.3|743.6|12
1670815500000|2022-12-12 03:25:00|744.9|743.9|744.4|743.8|744.9|743.9|744.2|743.4|6
1670815800000|2022-12-12 03:30:00|744.3|743.7|744.5|743.9|744.5|743.9|743.9|743.3|10
1670816100000|2022-12-12 03:35:00|744.6|743.6|744.3|743.3|744.6|743.9|744|743.1|20
1670816400000|2022-12-12 03:40:00|744.5|743|744.3|743.7|744.5|743.7|744|743|1
1670816700000|2022-12-12 03:45:00|744.4|743.4|744.3|743.7|744.4|743.7|744.3|743.4|0
1670817000000|2022-12-12 03:50:00|744.4|743.8|744.5|743.9|744.8|744|744.4|743.8|2
1670817300000|2022-12-12 03:55:00|744.4|743.8|744|743.4|744.5|743.9|744|743.4|6
1670817600000|2022-12-12 04:00:00|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|2
1670817900000|2022-12-12 04:05:00|744|743.4|744.1|743.5|744.4|743.6|744|743.4|4
1670818200000|2022-12-12 04:10:00|744|743.4|744.1|743.5|744.3|743.7|744|743.4|5
1670818500000|2022-12-12 04:15:00|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|5
1670818800000|2022-12-12 04:20:00|744.4|743.8|744.3|743.7|744.6|744|744.3|743.7|20
1670819100000|2022-12-12 04:25:00|744.2|743.6|744.5|743.9|744.6|743.9|744.2|743.6|2
1670819400000|2022-12-12 04:30:00|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1670819700000|2022-12-12 04:35:00|744.4|743.8|745.3|744.7|745.3|744.7|744.3|743.7|14
1670820000000|2022-12-12 04:40:00|745.4|744.8|744.8|744.2|745.4|744.8|744.8|744.2|7
1670820300000|2022-12-12 04:45:00|744.7|744.1|744.8|744.2|745|744.4|744.7|744.1|3
1670820600000|2022-12-12 04:50:00|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|2
1670820900000|2022-12-12 04:55:00|745|744.4|744.5|743.9|745|744.4|744.4|743.8|17
1670821200000|2022-12-12 05:00:00|744.6|743.6|744.5|743.9|744.6|744|744.3|743.6|2
1670821500000|2022-12-12 05:05:00|744.6|743.6|744.5|743.9|744.6|743.9|744.5|743.6|0
1670821800000|2022-12-12 05:10:00|744.4|743.8|744.3|743.7|744.5|743.9|744.2|743.6|1
1670822100000|2022-12-12 05:15:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1670822400000|2022-12-12 05:20:00|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|3
1670822700000|2022-12-12 05:25:00|744.5|743.9|744.5|743.9|744.6|743.9|744.2|743.6|1
1670823000000|2022-12-12 05:30:00|744.6|744|745.6|744.6|745.7|744.9|744.5|743.9|6
1670823300000|2022-12-12 05:35:00|745.5|744.9|745.3|744.7|745.6|745|745.3|744.6|2
1670823600000|2022-12-12 05:40:00|745.4|744.8|745.3|744.7|745.4|744.8|745|744.2|3
1670823900000|2022-12-12 05:45:00|745.4|744.8|745.6|744.6|745.6|744.9|745.3|744.6|2
1670824200000|2022-12-12 05:50:00|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|0
1670824500000|2022-12-12 05:55:00|745.5|744.9|745.6|744.6|745.8|745.2|745.3|744.6|13
1670824800000|2022-12-12 06:00:00|745.3|744.7|744.8|744.2|745.6|744.7|744.8|744.2|8
1670825100000|2022-12-12 06:05:00|744.9|744.3|744.8|744.2|745.1|744.5|744.8|744.2|13
1670825400000|2022-12-12 06:10:00|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|3
1670825700000|2022-12-12 06:15:00|745.1|744.1|744.7|744.1|745.1|744.4|744.5|743.9|7
1670826000000|2022-12-12 06:20:00|745.1|744.2|744.8|744.2|745.1|744.3|744.8|744.1|1
1670826300000|2022-12-12 06:25:00|744.9|744.3|744.9|744.3|745|744.4|744.9|744.3|2
1670826600000|2022-12-12 06:30:00|745|744.4|744.8|744.2|745|744.4|744.6|743.8|4
1670826900000|2022-12-12 06:35:00|744.9|744.3|745|744.4|745.1|744.5|744.8|744.2|6
1670827200000|2022-12-12 06:40:00|744.9|744.3|744.8|744.2|744.9|744.3|744.6|743.8|5
1670827500000|2022-12-12 06:45:00|745|744.4|745|744.4|745|744.4|744.9|744.3|12
1670827800000|2022-12-12 06:50:00|744.9|744.3|744.9|744.3|745|744.4|744.8|744.2|6
1670828100000|2022-12-12 06:55:00|745.1|744.5|745.1|744.5|745.2|744.6|745.1|744.5|4
1670828400000|2022-12-12 07:00:00|745.3|744.7|745.3|744.7|745.4|744.8|744.5|743.9|18
1670828700000|2022-12-12 07:05:00|745.2|744.6|745|744.4|745.3|744.7|745|744.1|7
1670829000000|2022-12-12 07:10:00|744.9|744.3|745|744.4|745|744.4|744.9|744.3|1
1670829300000|2022-12-12 07:15:00|744.5|743.9|744.5|743.9|744.8|744.2|744.5|743.9|11
1670829600000|2022-12-12 07:20:00|744.4|743.8|744.3|743.7|744.4|743.8|744.2|743.6|23
1670829900000|2022-12-12 07:25:00|744.2|743.6|744.8|744.2|744.8|744.2|744.2|743.6|21
1670830200000|2022-12-12 07:30:00|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|2
1670830500000|2022-12-12 07:35:00|||||||||2
1670830800000|2022-12-12 07:40:00|744.9|744.3|745.2|744.6|745.2|744.6|744.9|744.3|6
1670831100000|2022-12-12 07:45:00|745.5|744.9|745.4|744.4|745.5|744.9|745.3|744.4|16
1670831400000|2022-12-12 07:50:00|745.1|744.5|745.2|744.6|745.2|744.6|744.9|744.3|3
1670831700000|2022-12-12 07:55:00|745.1|744.5|744.3|743.7|745.1|744.5|744.3|743.7|15
1670832000000|2022-12-12 08:00:00|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|16
1670832300000|2022-12-12 08:05:00|744.5|743.9|744.3|743.7|744.8|744.2|744.3|743.7|19
1670832600000|2022-12-12 08:10:00|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|9
1670832900000|2022-12-12 08:15:00|744.4|743.8|744.3|743.7|744.8|744.2|744.3|743.7|35
1670833200000|2022-12-12 08:20:00|744.4|743.8|744.9|744.3|744.9|744.3|744.4|743.8|20
1670833500000|2022-12-12 08:25:00|744.5|743.9|744.8|744.2|744.8|744.2|744.3|743.6|191
1670833800000|2022-12-12 08:30:00|744.7|744.1|745.1|744.5|745.3|744.6|744.4|743.8|80
1670834100000|2022-12-12 08:35:00|745.2|744.6|745.3|744.7|745.4|744.8|745.1|744.5|30
1670834400000|2022-12-12 08:40:00|745.4|744.8|747.5|746.9|747.7|747.1|745.3|744.7|95
1670834700000|2022-12-12 08:45:00|747.4|746.8|746.1|745.5|747.4|746.8|746|745.3|54
1670835000000|2022-12-12 08:50:00|746.4|745.8|746.4|745.8|746.5|745.9|746.2|745.6|7
1670835300000|2022-12-12 08:55:00|746|745.4|745.6|745|746|745.4|745.5|744.9|20
1670835600000|2022-12-12 09:00:00|745.7|745.1|745.6|745|745.8|745.1|745.2|744.6|119
1670835900000|2022-12-12 09:05:00|745.7|745.1|745.7|745.1|746|745.4|745.5|744.8|12
1670836200000|2022-12-12 09:10:00|745.8|744.8|744.7|744.1|745.8|745.1|744.7|744.1|22
1670836500000|2022-12-12 09:15:00|744.6|744|744.7|744.1|744.9|744.3|744.5|743.9|29
1670836800000|2022-12-12 09:20:00|744.6|744|745.5|744.9|745.5|744.9|744.6|744|4
1670837100000|2022-12-12 09:25:00|745.8|744.8|744.7|744.1|745.8|745.1|744.7|744.1|10
1670837400000|2022-12-12 09:30:00|744.9|744.3|744.7|744.1|744.9|744.3|744.4|743.8|37
1670837700000|2022-12-12 09:35:00|744.6|744|744.7|744.1|745.1|744.4|744.4|743.8|9
1670838000000|2022-12-12 09:40:00|744.5|743.9|744.8|743.8|744.9|744.1|744.5|743.8|3
1670838300000|2022-12-12 09:45:00|744.5|743.9|744|743.4|744.9|744.3|743.5|742.8|52
1670838600000|2022-12-12 09:50:00|744.3|743.3|744.8|743.8|744.8|744.1|743.9|743.3|11
1670838900000|2022-12-12 09:55:00|744.7|744.1|745.2|744.6|745.6|744.9|744.7|744.1|19
1670839200000|2022-12-12 10:00:00|745.1|744.5|743.7|743.1|745.1|744.5|743.7|743.1|16
1670839500000|2022-12-12 10:05:00|743.6|743|745|744.4|745.2|744.4|743.5|742.8|21
1670839800000|2022-12-12 10:10:00|745.2|744.6|747|746.4|747.7|747.1|745.2|744.6|92
1670840100000|2022-12-12 10:15:00|747.2|746.6|747|746.4|747.7|747.1|746.9|746.3|19
1670840400000|2022-12-12 10:20:00|747.2|746.6|748.3|747.7|748.3|747.7|747.1|746.3|42
1670840700000|2022-12-12 10:25:00|748.4|747.8|747|746.4|748.4|747.8|747|746.4|74
1670841000000|2022-12-12 10:30:00|747.1|746.5|747|746.4|747.8|746.9|746.9|746.3|21
1670841300000|2022-12-12 10:35:00|746.8|746.2|747.8|747.2|747.8|747.2|746.7|746.1|12
1670841600000|2022-12-12 10:40:00|747.9|747.3|749.3|748.7|749.4|748.8|747.7|747.1|83
1670841900000|2022-12-12 10:45:00|749.2|748.6|749.1|748.5|749.3|748.6|748.7|748.1|43
1670842200000|2022-12-12 10:50:00|749.2|748.6|748.1|747.5|749.2|748.6|748|747.4|32
1670842500000|2022-12-12 10:55:00|748.4|747.8|748.9|748.3|749.1|748.5|748|747.3|28
1670842800000|2022-12-12 11:00:00|748.5|747.9|748.3|747.7|748.9|748.3|747.9|747.3|22
1670843100000|2022-12-12 11:05:00|748.4|747.8|750.3|749.7|751|750.4|748.4|747.8|94
1670843400000|2022-12-12 11:10:00|751.1|750.5|750.4|749.8|751.6|751|750.4|749.8|112
1670843700000|2022-12-12 11:15:00|750.3|749.7|750.5|749.9|750.9|750.3|750.3|749.6|37
1670844000000|2022-12-12 11:20:00|750.8|750.2|750.4|749.8|750.9|750.3|750.3|749.6|39
1670844300000|2022-12-12 11:25:00|750.3|749.7|750|749.4|750.6|749.9|749.7|749.1|23
1670844600000|2022-12-12 11:30:00|749.8|749.2|750.3|749.7|750.4|749.7|749.5|748.9|20
1670844900000|2022-12-12 11:35:00|750.4|749.8|750.3|749.7|750.8|750.2|750.1|749.5|33
1670845200000|2022-12-12 11:40:00|750.6|749.6|750.4|749.8|750.6|750|750|749.4|21
1670845500000|2022-12-12 11:45:00|750.3|749.7|749.9|749.3|750.3|749.7|749.2|748.6|47
1670845800000|2022-12-12 11:50:00|750|749.4|749.8|749.2|750|749.4|749.2|748.6|23
1670846100000|2022-12-12 11:55:00|749.9|749.3|750|749.4|750|749.4|749.8|749.2|13
1670846400000|2022-12-12 12:00:00|750.1|749.5|750.3|749.7|750.3|749.7|749.3|748.7|52
1670846700000|2022-12-12 12:05:00|750.2|749.6|750.4|749.8|750.4|749.8|750.1|749.5|21
1670847000000|2022-12-12 12:10:00|750.3|749.7|750.3|749.7|750.3|749.7|750|749.4|9
1670847300000|2022-12-12 12:15:00|750.4|749.8|750.6|750|750.7|750.1|750.1|749.5|46
1670847600000|2022-12-12 12:20:00|750.7|750.1|750.5|749.9|750.9|750.3|750.3|749.6|42
1670847900000|2022-12-12 12:25:00|750.6|750|749.8|749.2|750.6|750|749.6|748.9|17
1670848200000|2022-12-12 12:30:00|750.1|749.1|749.7|749.1|750.6|750|749.6|749|79
1670848500000|2022-12-12 12:35:00|749.8|749.2|749.9|749.3|750.1|749.5|749.7|749.1|2
1670848800000|2022-12-12 12:40:00|750.1|749.5|749.9|749.3|750.3|749.7|749.7|749.1|26
1670849100000|2022-12-12 12:45:00|750.1|749.5|750.6|749.6|750.6|750|749.8|749.2|30
1670849400000|2022-12-12 12:50:00|750.4|750|750.6|750|750.7|750.1|750.3|749.7|5
1670849700000|2022-12-12 12:55:00|749.6|749|749|748.4|749.6|749|748.4|747.8|71
1670850000000|2022-12-12 13:00:00|749.1|748.5|749.1|748.5|749.3|748.7|748.6|748|38
1670850300000|2022-12-12 13:05:00|749.2|748.6|749.6|749|750.4|749.8|749.2|748.6|60
1670850600000|2022-12-12 13:10:00|749.7|749.1|750.3|749.7|750.4|749.8|749.7|749.1|86
1670850900000|2022-12-12 13:15:00|750.2|749.6|752.6|752|753.6|753|750.2|749.6|211
1670851200000|2022-12-12 13:20:00|752.7|752.1|752.6|752|752.9|752.3|752.2|751.6|49
1670851500000|2022-12-12 13:25:00|752.5|751.9|751.5|750.9|752.6|752|751.5|750.9|47
1670851800000|2022-12-12 13:30:00|751.9|751|750.8|750.2|751.9|751.3|750.8|750.2|57
1670852100000|2022-12-12 13:35:00|751|750.4|751.8|751.2|751.9|751.3|751|750.4|30
1670852400000|2022-12-12 13:40:00|751.6|751|749.6|748.6|751.6|751|749.3|748.5|50
1670855400000|2022-12-12 14:30:00|751.8|751.2|750.3|749.7|754.3|753.7|749.3|748.7|1533
1670855700000|2022-12-12 14:35:00|750.1|749.5|745.6|745|750.1|749.5|744.7|744.1|932
1670856000000|2022-12-12 14:40:00|745.4|744.8|743.7|743.1|747.2|746.6|743.6|743|688
1670856300000|2022-12-12 14:45:00|743.9|743.3|749.2|748.6|749.4|748.8|743.8|743.2|563
1670856600000|2022-12-12 14:50:00|749|748.4|747.4|746.8|749.1|748.5|746.7|746.1|321
1670856900000|2022-12-12 14:55:00|747.2|746.6|750.2|749.6|750.4|749.8|747.2|746.6|333
1670857200000|2022-12-12 15:00:00|750.3|749.7|749.7|749.1|750.9|750.3|746.1|745.5|372
1670857500000|2022-12-12 15:05:00|749.9|749.3|748.4|747.8|750.9|750.3|748.4|747.8|336
1670857800000|2022-12-12 15:10:00|748.2|747.6|747.2|746.6|748.9|748.3|746.4|745.8|305
1670858100000|2022-12-12 15:15:00|747|746.4|745.8|745.2|747.8|747.2|743.3|742.7|429
1670858400000|2022-12-12 15:20:00|745.9|745.3|746.2|745.6|746.9|746.3|744.6|744|378
1670858700000|2022-12-12 15:25:00|746.3|745.7|748.5|747.9|748.9|748.3|746.2|745.6|262
1670859000000|2022-12-12 15:30:00|748.4|747.8|748.8|748.2|751.6|751|748.2|747.6|421
1670859300000|2022-12-12 15:35:00|748.6|748|749.1|748.5|751.1|750.5|748.4|747.8|351
1670859600000|2022-12-12 15:40:00|749.3|748.7|750.2|749.6|750.2|749.6|748.4|747.8|299
1670859900000|2022-12-12 15:45:00|750.4|749.8|752.3|751.7|752.9|752.3|750.1|749.5|380
1670860200000|2022-12-12 15:50:00|752.4|751.8|749.9|749.3|752.4|751.8|749.9|749.3|206
1670860500000|2022-12-12 15:55:00|750|749.4|751|750.4|751.9|751.3|748.9|748.3|205
1670860800000|2022-12-12 16:00:00|751.1|750.5|751.8|751.2|752.9|752.3|751.1|750.5|254
1670861100000|2022-12-12 16:05:00|751.9|751.3|755.6|755|756.6|756|751.9|751.3|869
1670861400000|2022-12-12 16:10:00|755.8|755.2|758.5|757.9|759.9|759.3|755.6|755|775
1670861700000|2022-12-12 16:15:00|758.6|758|757.2|756.6|760.6|760|756.9|756.3|661
1670862000000|2022-12-12 16:20:00|757.3|756.7|757.5|756.9|757.9|757.3|755.9|755.3|400
1670862300000|2022-12-12 16:25:00|757.6|757|756.9|756.3|758.1|757.5|756.3|755.7|213
1670862600000|2022-12-12 16:30:00|757.2|756.6|757|756.4|758.2|757.6|757|756.4|209
1670862900000|2022-12-12 16:35:00|757.1|756.5|757.4|756.8|758.5|757.9|757.1|756.5|217
1670863200000|2022-12-12 16:40:00|757.1|756.5|756.9|756.3|758.4|757.8|756.2|755.6|224
1670863500000|2022-12-12 16:45:00|757|756.4|757.1|756.5|759.4|758.8|756.9|756.3|297
1670863800000|2022-12-12 16:50:00|757.4|756.8|761.6|761|761.9|761.3|757.1|756.5|400
1670864100000|2022-12-12 16:55:00|761.7|761.1|761|760.4|761.9|761.3|760.6|760|227
1670864400000|2022-12-12 17:00:00|760.9|760.3|758.9|758.3|761.6|761|758.8|758.2|464
1670864700000|2022-12-12 17:05:00|759.1|758.5|760.1|759.5|760.9|760.3|759.1|758.5|207
1670865000000|2022-12-12 17:10:00|760.4|759.8|759.6|759|760.9|760.3|759.3|758.7|188
1670865300000|2022-12-12 17:15:00|759.7|759.1|758.6|758|760.6|760|758.6|758|250
1670865600000|2022-12-12 17:20:00|758.4|757.8|758.9|758.3|759.4|758.8|758.1|757.5|183
1670865900000|2022-12-12 17:25:00|758.8|758.2|759.1|758.5|759.6|759|758.4|757.8|225
1670866200000|2022-12-12 17:30:00|759.3|758.7|758.9|758.3|759.9|759.3|758.3|757.7|248
1670866500000|2022-12-12 17:35:00|758.8|758.2|759.1|758.5|759.9|759.3|758.4|757.8|123
1670866800000|2022-12-12 17:40:00|759.3|758.7|758.6|758|759.4|758.8|758.4|757.8|119
1670867100000|2022-12-12 17:45:00|758.5|757.9|758.4|757.8|759.5|758.9|758.3|757.7|96
1670867400000|2022-12-12 17:50:00|758.1|757.5|758.1|757.5|758.7|758.1|757.3|756.7|418
1670867700000|2022-12-12 17:55:00|758.2|757.6|759.4|758.8|759.8|759.2|758.1|757.5|389
1670868000000|2022-12-12 18:00:00|759.6|759|758.1|757.5|759.6|759|758.1|757.5|127
1670868300000|2022-12-12 18:05:00|758.3|757.7|759.8|759.2|759.8|759.2|758.3|757.7|411
1670868600000|2022-12-12 18:10:00|759.9|759.3|759.6|759|760.4|759.8|759.3|758.7|149
1670868900000|2022-12-12 18:15:00|759.9|759.3|759.4|758.8|760|759.4|759.4|758.8|74
1670869200000|2022-12-12 18:20:00|759.1|758.5|757.6|757|759.4|758.8|757.6|757|208
1670869500000|2022-12-12 18:25:00|757.7|757.1|757.6|757|758.4|757.8|757.1|756.5|272
1670869800000|2022-12-12 18:30:00|757.9|757.3|758.2|757.6|758.5|757.9|757.9|757.3|122
1670870100000|2022-12-12 18:35:00|758.1|757.5|757.2|756.6|758.7|758.1|757.1|756.5|260
1670870400000|2022-12-12 18:40:00|757.1|756.5|756.9|756.3|758.1|757.5|756.6|756|157
1670870700000|2022-12-12 18:45:00|757|756.4|758.1|757.5|758.6|758|757|756.4|329
1670871000000|2022-12-12 18:50:00|758|757.4|757.1|756.5|758.4|757.8|757.1|756.5|160
1670871300000|2022-12-12 18:55:00|757.4|756.8|756.4|755.8|757.6|757|755.8|755.2|352
1670871600000|2022-12-12 19:00:00|756.5|755.9|757.4|756.8|757.4|756.8|756.3|755.7|442
1670871900000|2022-12-12 19:05:00|757.1|756.5|756.1|755.5|757.1|756.5|755.9|755.3|291
1670872200000|2022-12-12 19:10:00|756|755.4|756.8|756.2|757.3|756.7|755.9|755.3|1406
1670872500000|2022-12-12 19:15:00|757|756.4|757|756.4|758.5|757.9|756.6|756|1224
1670893200000|2022-12-13 01:00:00|759.5|758.5|758.7|758.1|760.5|759.8|757.5|756.9|235
1670893500000|2022-12-13 01:05:00|758.6|758|761.2|760.2|761.2|760.6|758.6|758|147
1670893800000|2022-12-13 01:10:00|760.9|760.3|761.1|760.5|761.5|760.8|760.6|760|42
1670894100000|2022-12-13 01:15:00|760.9|760.3|760.6|760|761|760.3|759.8|759.2|39
1670894400000|2022-12-13 01:20:00|760.8|760.2|761|760|761.2|760.6|760.5|759.9|39
1670894700000|2022-12-13 01:25:00|760.9|760.3|760.8|760.2|761.3|760.7|760.7|760.1|51
1670895000000|2022-12-13 01:30:00|760.7|760.1|760.5|759.9|760.7|760.1|760.3|759.7|12
1670895300000|2022-12-13 01:35:00|760.6|760|761|760|761.3|760.4|760.5|759.9|5
1670895600000|2022-12-13 01:40:00|760.5|759.9|761.2|760.6|761.2|760.6|760.5|759.8|7
1670895900000|2022-12-13 01:45:00|761.3|760.7|761.4|760.8|761.7|760.9|761.3|760.5|5
1670896200000|2022-12-13 01:50:00|761.7|760.7|761.3|760.7|761.7|761|761.3|760.7|13
1670896500000|2022-12-13 01:55:00|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|15
1670896800000|2022-12-13 02:00:00|761.2|760.2|761.9|761.3|762.3|761.6|760.9|760.2|75
1670897100000|2022-12-13 02:05:00|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|42
1670897400000|2022-12-13 02:10:00|762.2|761.6|762.8|762.2|762.8|762.2|762.2|761.6|30
1670897700000|2022-12-13 02:15:00|762.6|762|762.2|761.6|762.7|762.1|762.2|761.6|13
1670898000000|2022-12-13 02:20:00|762.3|761.7|762.3|761.7|762.5|761.7|762|761.4|5
1670898300000|2022-12-13 02:25:00|762.8|762.2|764.1|763.5|764.3|763.7|762.8|762.2|47
1670898600000|2022-12-13 02:30:00|764.2|763.6|764.2|763.2|765|764.4|764.1|763.1|33
1670898900000|2022-12-13 02:35:00|764.1|763.5|764.6|764|764.7|764|764.1|763.5|8
1670899200000|2022-12-13 02:40:00|764.5|763.5|764.9|764.3|765|764.4|764.4|763.5|8
1670899500000|2022-12-13 02:45:00|765|764.4|765.1|764.5|765.3|764.7|765|764.4|21
1670899800000|2022-12-13 02:50:00|765.2|764.2|765.1|764.5|765.3|764.7|765|764.2|4
1670900100000|2022-12-13 02:55:00|765.2|764.6|765|764.4|765.3|764.7|765|764.4|16
1670900400000|2022-12-13 03:00:00|765.1|764.5|764.9|764.3|765.1|764.5|764.7|764.1|9
1670900700000|2022-12-13 03:05:00|765|764.4|764.9|764.3|765.3|764.7|764.9|764.2|15
1670901000000|2022-12-13 03:10:00|765.1|764.5|764.7|764.1|765.2|764.5|764.7|764|3
1670901300000|2022-12-13 03:15:00|764.8|764.2|764.2|763.6|764.8|764.2|764.2|763.5|10
1670901600000|2022-12-13 03:20:00|764|763.4|763.5|762.9|764|763.4|763.4|762.7|31
1670901900000|2022-12-13 03:25:00|763.7|763.1|763.5|762.9|763.7|763.1|763.3|762.7|12
1670902200000|2022-12-13 03:30:00|763.8|763.2|763.3|762.7|763.8|763.2|763.3|762.7|13
1670902500000|2022-12-13 03:35:00|763|762.4|762.9|762.3|763|762.4|762.5|761.9|20
1670902800000|2022-12-13 03:40:00|763|762.4|763|762.4|763|762.4|762.7|762.1|14
1670903100000|2022-12-13 03:45:00|762.9|762.3|762.4|761.8|763|762.4|762.4|761.8|7
1670903400000|2022-12-13 03:50:00|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|3
1670903700000|2022-12-13 03:55:00|762.5|761.9|762.4|761.8|762.9|762.3|762.4|761.7|8
1670904000000|2022-12-13 04:00:00|762.5|761.9|762.6|762|762.6|762|762.5|761.9|1
1670904300000|2022-12-13 04:05:00|762.4|761.8|762.8|762.2|762.8|762.2|762.4|761.8|8
1670904600000|2022-12-13 04:10:00|763|762.4|763|762.4|763|762.4|762.9|762.3|11
1670904900000|2022-12-13 04:15:00|762.9|762.3|762.7|761.7|762.9|762.3|762.4|761.7|11
1670905200000|2022-12-13 04:20:00|762.8|762.1|763|762.4|763|762.4|762.7|762.1|7
1670905500000|2022-12-13 04:25:00|762.9|762.3|762.7|762.1|763|762.4|762.5|761.9|6
1670905800000|2022-12-13 04:30:00|762.8|762.2|763.3|762.7|763.3|762.7|762.8|762.2|8
1670906100000|2022-12-13 04:35:00|763.2|762.6|762.9|762.3|763.3|762.7|762.9|762.2|6
1670906400000|2022-12-13 04:40:00|763|762.4|763.3|762.7|763.3|762.7|762.9|762.3|8
1670906700000|2022-12-13 04:45:00|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|6
1670907000000|2022-12-13 04:50:00|763.3|762.7|763.3|762.7|763.3|762.7|763.2|762.6|6
1670907300000|2022-12-13 04:55:00|763.8|763.2|763.4|762.8|763.9|763.3|763.3|762.7|27
1670907600000|2022-12-13 05:00:00|763.2|762.6|763.2|762.2|763.4|762.8|762.7|762.1|44
1670907900000|2022-12-13 05:05:00|763.5|762.5|763.6|763|763.7|763.1|763.4|762.5|0
1670908200000|2022-12-13 05:10:00|763.5|762.9|763.4|762.8|763.6|763|763.3|762.7|3
1670908500000|2022-12-13 05:15:00|763.5|762.9|763.6|763|763.8|763.2|763.4|762.8|6
1670908800000|2022-12-13 05:20:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|3
1670909100000|2022-12-13 05:25:00|763.3|762.7|763|762|763.4|762.8|762.6|762|10
1670909400000|2022-12-13 05:30:00|763.2|762.2|761.8|761.2|763.3|762.3|761.5|760.9|15
1670909700000|2022-12-13 05:35:00|761.9|761.3|761.7|761.1|762.4|761.8|761.7|761.1|12
1670910000000|2022-12-13 05:40:00|761.5|760.9|761.7|761.1|761.9|761.3|761.5|760.9|12
1670910300000|2022-12-13 05:45:00|761.6|761|761.4|760.8|761.6|761|761.3|760.7|2
1670910600000|2022-12-13 05:50:00|761.5|760.9|761.7|761.1|761.9|761.3|761.5|760.9|1
1670910900000|2022-12-13 05:55:00|761.8|761.2|761.3|760.7|761.9|761.3|760.5|759.9|24
1670911200000|2022-12-13 06:00:00|761.1|760.5|761.5|760.9|761.6|761|761|760.4|34
1670911500000|2022-12-13 06:05:00|761.6|761|761.4|760.8|761.7|761|761|760.4|14
1670911800000|2022-12-13 06:10:00|761.3|760.7|761.4|760.8|761.5|760.9|761.3|760.7|3
1670912100000|2022-12-13 06:15:00|761.6|761|762|761.4|762.3|761.7|761.5|760.9|25
1670912400000|2022-12-13 06:20:00|762.1|761.5|762.6|762|762.6|762|761.5|760.9|24
1670912700000|2022-12-13 06:25:00|762.5|761.9|762.5|761.9|763|762.1|762.3|761.7|2
1670913000000|2022-12-13 06:30:00|762.2|761.6|762.4|761.8|763|762.4|761.7|761.1|34
1670913300000|2022-12-13 06:35:00|762.5|761.9|762.6|762|762.7|762.1|762.4|761.7|6
1670913600000|2022-12-13 06:40:00|762.7|762.1|762.2|761.6|762.8|762.2|762.2|761.5|13
1670913900000|2022-12-13 06:45:00|762.5|761.5|762.7|762.1|762.7|762.1|762.4|761.5|3
1670914200000|2022-12-13 06:50:00|762.6|762|762.8|762.2|762.8|762.2|762.2|761.6|16
1670914500000|2022-12-13 06:55:00|762.9|762.3|763.2|762.6|763.3|762.7|762.8|762.2|18
1670914800000|2022-12-13 07:00:00|762.6|762|762.7|762.1|763|762.3|762.5|761.9|9
1670915100000|2022-12-13 07:05:00|763|762|762.8|762.2|763|762.3|762.5|761.9|12
1670915400000|2022-12-13 07:10:00|762.9|762.3|762.9|762.3|763|762.4|762.5|761.9|6
1670915700000|2022-12-13 07:15:00|763|762|763|762.4|763|762.4|762.5|761.9|7
1670916000000|2022-12-13 07:20:00|762.6|762|762.4|761.8|762.7|762|762.4|761.7|14
1670916300000|2022-12-13 07:25:00|762.7|761.7|763|762.4|763|762.4|762.4|761.6|2
1670916600000|2022-12-13 07:30:00|763.4|762.8|763.4|762.8|763.4|762.8|763|762.4|5
1670916900000|2022-12-13 07:35:00|763.5|762.9|763.2|762.6|763.8|763.2|763.1|762.5|13
1670917200000|2022-12-13 07:40:00|763|762.4|762.9|762.3|763|762.4|762.8|762.2|3
1670917500000|2022-12-13 07:45:00|762.8|762.2|762|761.4|762.8|762.2|762|761.4|11
1670917800000|2022-12-13 07:50:00|761.9|761.3|761.2|760.6|762|761.4|761.2|760.5|6
1670918100000|2022-12-13 07:55:00|761.3|760.7|761.7|761.1|761.9|761.3|761.2|760.5|18
1670918400000|2022-12-13 08:00:00|761.8|761.2|761.2|760.6|762.5|761.9|761.1|760.5|34
1670918700000|2022-12-13 08:05:00|761|760.4|760.7|760.1|761.5|760.9|760.7|760.1|20
1670919000000|2022-12-13 08:10:00|761.2|760.6|762.7|762.1|762.8|762.2|761.2|760.6|44
1670919300000|2022-12-13 08:15:00|762.5|761.9|763|762.4|763.2|762.6|762.5|761.9|8
1670919600000|2022-12-13 08:20:00|763.1|762.5|763.7|763.1|764.1|763.5|763.1|762.5|27
1670919900000|2022-12-13 08:25:00|763.4|762.8|764.2|763.6|764.3|763.7|763.3|762.7|9
1670920200000|2022-12-13 08:30:00|764|763.4|764|763.4|764.7|764.1|763.8|763.2|28
1670920500000|2022-12-13 08:35:00|763.8|763.2|764.9|764.3|765.3|764.7|763.8|763.2|168
1670920800000|2022-12-13 08:40:00|765|764|765.7|765.1|766.2|765.6|764.9|764|87
1670921100000|2022-12-13 08:45:00|765.5|764.9|764|763.4|765.7|765.1|763.9|763.3|94
1670921400000|2022-12-13 08:50:00|764.5|763.5|764|763.4|764.5|763.8|763.9|763.3|12
1670921700000|2022-12-13 08:55:00|763.9|763.3|763.3|762.7|764.7|764.1|763.3|762.7|21
1670922000000|2022-12-13 09:00:00|763.1|762.5|764.2|763.6|764.4|763.8|763|762.4|59
1670922300000|2022-12-13 09:05:00|764.1|763.5|764|763.4|764.3|763.7|763.4|762.7|30
1670922600000|2022-12-13 09:10:00|763.9|763.3|763.7|763.1|764|763.4|763.4|762.7|37
1670922900000|2022-12-13 09:15:00|763.6|762.7|763.4|762.8|763.8|763.2|763|762.4|23
1670923200000|2022-12-13 09:20:00|763.5|762.9|763.4|762.8|764|763.3|763.3|762.7|17
1670923500000|2022-12-13 09:25:00|763.3|762.7|763|762.4|763.3|762.7|762.8|762.2|12
1670923800000|2022-12-13 09:30:00|762.9|762.3|764.4|763.8|764.7|764.1|762.9|762.3|17
1670924100000|2022-12-13 09:35:00|764.7|763.7|764.4|763.8|765.2|764.6|764.2|763.6|80
1670924400000|2022-12-13 09:40:00|764.3|763.7|763.7|763.1|764.3|763.7|763.7|763|14
1670924700000|2022-12-13 09:45:00|763.8|763.2|763.4|762.8|764.5|763.9|763.2|762.2|80
1670925000000|2022-12-13 09:50:00|763.5|762.5|764|763|764.5|763.8|763.4|762.5|5
1670925300000|2022-12-13 09:55:00|763.9|763.3|764.7|764.1|764.8|764.2|763.9|763.2|28
1670925600000|2022-12-13 10:00:00|764.5|763.9|764.8|764.2|765.8|765.2|764.3|763.7|53
1670925900000|2022-12-13 10:05:00|764.5|763.9|764|763.4|764.8|764.2|764|763.4|13
1670926200000|2022-12-13 10:10:00|764.4|763.8|764.8|764.2|764.8|764.2|764.2|763.6|15
1670926500000|2022-12-13 10:15:00|764.9|764.3|764.9|764.3|765|764.4|764.7|764.1|32
1670926800000|2022-12-13 10:20:00|765|764.4|765.2|764.6|765.4|764.8|764.8|764.2|74
1670927100000|2022-12-13 10:25:00|765.3|764.7|765.1|764.5|765.5|764.9|764.9|764.3|39
1670927400000|2022-12-13 10:30:00|765.2|764.6|765.6|765|765.6|765|765.1|764.5|32
1670927700000|2022-12-13 10:35:00|765.8|765.2|765.7|765.1|765.9|765.3|765.4|764.8|98
1670928000000|2022-12-13 10:40:00|765.4|764.8|765.6|765|765.7|765.1|765.4|764.8|10
1670928300000|2022-12-13 10:45:00|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|29
1670928600000|2022-12-13 10:50:00|765.1|764.5|764.8|764.2|765.6|765|764.8|764.2|56
1670928900000|2022-12-13 10:55:00|764.6|764|764.5|763.9|764.8|764.2|764.3|763.7|5
1670929200000|2022-12-13 11:00:00|764.6|764|765|764.4|765.1|764.5|764.6|764|24
1670929500000|2022-12-13 11:05:00|764.8|764.2|764.4|763.8|764.8|764.2|764.2|763.5|48
1670929800000|2022-12-13 11:10:00|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|8
1670930100000|2022-12-13 11:15:00|764.6|764|764.8|764.2|765.1|764.5|764.2|763.6|36
1670930400000|2022-12-13 11:20:00|764.9|764.3|765.1|764.5|765.1|764.5|764.8|764.2|17
1670930700000|2022-12-13 11:25:00|765.2|764.6|765.6|765|765.8|765.2|765.1|764.5|16
1670931000000|2022-12-13 11:30:00|765.5|764.9|765.7|765.1|765.8|765.2|765.4|764.8|9
1670931300000|2022-12-13 11:35:00|765.6|765|765.3|764.3|765.6|765|764.7|764.1|17
1670931600000|2022-12-13 11:40:00|765.2|764.6|764.3|763.7|765.2|764.6|764.2|763.6|5
1670931900000|2022-12-13 11:45:00|764.2|763.6|764.3|763.7|764.4|763.8|764|763.3|23
1670932200000|2022-12-13 11:50:00|764.2|763.6|764.7|764.1|764.7|764.1|763.4|762.8|37
1670932500000|2022-12-13 11:55:00|764.9|764.3|764.9|764.3|765|764.3|764.3|763.7|30
1670932800000|2022-12-13 12:00:00|765|764.4|765.1|764.5|765.3|764.7|764.8|764.2|36
1670933100000|2022-12-13 12:05:00|765.2|764.6|765.2|764.6|765.3|764.7|764.7|764|29
1670933400000|2022-12-13 12:10:00|765.4|764.8|765.7|765.1|766.1|765.5|765.4|764.8|33
1670933700000|2022-12-13 12:15:00|765.8|765.2|765.2|764.6|765.8|765.2|765.1|764.5|62
1670934000000|2022-12-13 12:20:00|765.3|764.7|764.4|763.8|765.4|764.8|764.2|763.6|46
1670934300000|2022-12-13 12:25:00|764.5|763.9|763.3|762.7|764.8|764.2|763.3|762.7|31
1670934600000|2022-12-13 12:30:00|763.4|762.8|763.7|763.1|764|763.4|763.3|762.7|30
1670934900000|2022-12-13 12:35:00|763.8|763.2|763.5|762.9|764|763.4|763.1|762.5|40
1670935200000|2022-12-13 12:40:00|763.3|762.7|763|762.4|763.5|762.9|763|762.4|15
1670935500000|2022-12-13 12:45:00|763.1|762.5|764|763.4|764.5|763.9|763|762.4|57
1670935800000|2022-12-13 12:50:00|764.1|763.5|762.8|762.2|764.1|763.5|762.6|762|47
1670936100000|2022-12-13 12:55:00|762.9|762.3|762|761.4|762.9|762.3|761.9|761.3|88
1670936400000|2022-12-13 13:00:00|762.1|761.5|763|762.4|763.4|762.8|761.9|761.3|58
1670936700000|2022-12-13 13:05:00|763.3|762.3|762.8|762.2|763.3|762.7|761.7|761.1|81
1670937000000|2022-12-13 13:10:00|763|762.4|764.5|763.9|764.5|763.9|762.8|762.2|92
1670937300000|2022-12-13 13:15:00|764.4|763.8|764.4|763.8|764.8|764.2|764.2|763.5|46
1670937600000|2022-12-13 13:20:00|764.5|763.5|765.1|764.5|765.6|765|764|763.4|95
1670937900000|2022-12-13 13:25:00|764.9|764.3|764.5|763.9|765.1|764.5|764.2|763.5|33
1670938200000|2022-12-13 13:30:00|764.8|763.8|764.4|763.8|766.3|765.7|763.2|762.6|613
1670938500000|2022-12-13 13:35:00|764.5|763.9|766.1|765.5|766.3|765.6|764.1|763.5|173
1670938800000|2022-12-13 13:40:00|766|765.4|766.7|766.1|769.3|768.6|765.9|765.3|311
1670941800000|2022-12-13 14:30:00|767|766.4|760.8|760.2|767.6|767|759.4|758.8|2012
1670942100000|2022-12-13 14:35:00|760.6|760|763.8|763.2|764.1|763.5|760.5|759.9|574
1670942400000|2022-12-13 14:40:00|764|763.4|762.8|762.2|765.3|764.7|762.8|762.2|525
1670942700000|2022-12-13 14:45:00|763.1|762.5|770.7|770.1|770.8|770.2|762.8|762.2|636
1670943000000|2022-12-13 14:50:00|770.8|770.2|770.2|769.6|771|770.4|767.8|767.2|883
1670943300000|2022-12-13 14:55:00|770.3|769.7|767.6|767|770.8|770.2|767.5|766.9|305
1670943600000|2022-12-13 15:00:00|767.7|767.1|763.3|762.7|768.3|767.7|763.1|762.5|577
1670943900000|2022-12-13 15:05:00|763.5|762.9|763.1|762.5|764.8|764.2|763.1|762.5|401
1670944200000|2022-12-13 15:10:00|763.2|762.6|761.7|761.1|764.6|764|760.4|759.8|939
1670944500000|2022-12-13 15:15:00|762.1|761.5|764.4|763.8|764.6|764|761.1|760.5|327
1670944800000|2022-12-13 15:20:00|764.6|764|762.8|762.2|764.8|764.2|761.8|761.2|455
1670945100000|2022-12-13 15:25:00|762.9|762.3|763.1|762.5|763.9|763.3|761.4|760.8|285
1670945400000|2022-12-13 15:30:00|763.3|762.7|764.4|763.8|764.6|764|762.3|761.7|318
1670945700000|2022-12-13 15:35:00|764.6|764|765.1|764.5|766.8|766.2|764.4|763.8|550
1670946000000|2022-12-13 15:40:00|765|764.4|764.7|764.1|766|765.4|763.8|763.2|253
1670946300000|2022-12-13 15:45:00|764.8|764.2|764.6|764|766.8|766.2|764.3|763.7|222
1670946600000|2022-12-13 15:50:00|764.8|764.2|764.7|764.1|765.3|764.7|764.2|763.6|136
1670946900000|2022-12-13 15:55:00|764.8|764.2|765.1|764.5|765.3|764.7|764.1|763.5|137
1670947200000|2022-12-13 16:00:00|765|764.4|765.3|764.7|766.1|765.5|765|764.4|139
1670947500000|2022-12-13 16:05:00|765.4|764.8|763.1|762.5|766.5|765.9|763.1|762.5|273
1670947800000|2022-12-13 16:10:00|762.8|762.2|765.2|764.6|765.3|764.7|762.7|762.1|154
1670948100000|2022-12-13 16:15:00|765.1|764.5|766.5|765.9|766.8|766.2|764|763.4|222
1670948400000|2022-12-13 16:20:00|766.3|765.7|765|764.4|767.2|766.6|764.8|764.2|198
1670948700000|2022-12-13 16:25:00|765.1|764.5|764.7|764.1|765.6|765|764.3|763.7|125
1670949000000|2022-12-13 16:30:00|764.8|764.2|761.6|761|765.8|765.2|761.6|761|368
1670949300000|2022-12-13 16:35:00|761.8|761.2|761.1|760.5|762.1|761.5|760.1|759.5|370
1670949600000|2022-12-13 16:40:00|761|760.4|762.1|761.5|762.6|762|760.7|760.1|183
1670949900000|2022-12-13 16:45:00|762.3|761.7|762.6|762|763.6|763|761.9|761.3|160
1670950200000|2022-12-13 16:50:00|762.7|762.1|763.2|762.6|763.8|763.2|761.8|761.2|150
1670950500000|2022-12-13 16:55:00|763.3|762.7|762.2|761.6|763.8|763.2|761.6|761|197
1670950800000|2022-12-13 17:00:00|762.3|761.7|761.1|760.5|763.7|763.1|760.8|760.2|175
1670951100000|2022-12-13 17:05:00|761.2|760.6|763.3|762.7|763.3|762.7|761.2|760.6|138
1670951400000|2022-12-13 17:10:00|763.2|762.6|764.4|763.8|764.4|763.8|763.1|762.5|113
1670951700000|2022-12-13 17:15:00|764.3|763.7|765.6|765|766.6|766|764.3|763.7|230
1670952000000|2022-12-13 17:20:00|765.7|765.1|765.2|764.6|766.3|765.7|764.2|763.6|175
1670952300000|2022-12-13 17:25:00|765.3|764.7|765.5|764.9|766.3|765.7|765.1|764.5|183
1670952600000|2022-12-13 17:30:00|765.6|765|764.4|763.8|765.7|765.1|764.4|763.8|96
1670952900000|2022-12-13 17:35:00|764.5|763.9|763.7|763.1|764.6|764|763.3|762.7|141
1670953200000|2022-12-13 17:40:00|763.8|763.2|762.9|762.3|764|763.4|762.9|762.3|89
1670953500000|2022-12-13 17:45:00|763|762.4|761.6|761|763.3|762.7|761.6|761|172
1670953800000|2022-12-13 17:50:00|761.7|761.1|759.1|758.5|761.8|761.2|759.1|758.5|194
1670954100000|2022-12-13 17:55:00|759.3|758.7|753.5|752.9|759.3|758.7|753.5|752.9|639
1670954400000|2022-12-13 18:00:00|753.7|753.1|755.6|755|755.6|755|753.6|753|386
1670954700000|2022-12-13 18:05:00|755.5|754.9|757.3|756.7|758|757.4|755.4|754.8|502
1670955000000|2022-12-13 18:10:00|757.4|756.8|758.1|757.5|758.1|757.5|756.8|756.2|395
1670955300000|2022-12-13 18:15:00|758.3|757.7|759.6|759|759.9|759.2|758.1|757.5|352
1670955600000|2022-12-13 18:20:00|759.4|758.8|759.3|758.7|759.6|759|759|758.4|205
1670955900000|2022-12-13 18:25:00|759.1|758.5|758.4|757.8|760.1|759.5|758.4|757.8|330
1670956200000|2022-12-13 18:30:00|758.6|758|758.6|758|759.4|758.8|758.3|757.7|286
1670956500000|2022-12-13 18:35:00|758.5|757.9|758.8|758.2|759.1|758.5|757.9|757.3|332
1670956800000|2022-12-13 18:40:00|758.6|758|759|758.4|759.4|758.8|758.6|758|231
1670957100000|2022-12-13 18:45:00|758.9|758.3|757|756.4|759.1|758.5|756.5|755.9|724
1670957400000|2022-12-13 18:50:00|756.5|755.9|755|754.4|756.5|755.9|754.5|753.9|614
1670957700000|2022-12-13 18:55:00|754.9|754.3|755.9|755.3|756.5|755.9|754.9|754.3|576
1670958000000|2022-12-13 19:00:00|755.8|755.2|755|754.4|756.3|755.7|754.4|753.8|911
1670958300000|2022-12-13 19:05:00|755.1|754.5|755.2|754.6|755.5|754.9|753.9|753.3|715
1670958600000|2022-12-13 19:10:00|755.1|754.5|752.6|752|755.1|754.5|752.4|751.8|2095
1670958900000|2022-12-13 19:15:00|752.8|752.2|752.3|751.7|753.1|752.5|752.1|751.5|525
1670979600000|2022-12-14 01:00:00|753.5|752.9|751.6|751|753.6|753|751.5|750.8|175
1670979900000|2022-12-14 01:05:00|751.4|750.8|749.6|749|751.6|750.9|749.4|748.8|120
1670980200000|2022-12-14 01:10:00|749.5|748.9|749|748.4|749.9|749.3|748.9|748.1|35
1670980500000|2022-12-14 01:15:00|748.8|748.2|748|747.4|748.9|748.3|748|747.4|41
1670980800000|2022-12-14 01:20:00|747.4|746.8|746.8|746.2|748|747.4|746.8|746.2|67
1670981100000|2022-12-14 01:25:00|746.9|746.3|747.3|746.7|747.5|746.9|746.7|746.1|50
1670981400000|2022-12-14 01:30:00|747.2|746.6|747.4|746.8|747.6|747|747|746.3|39
1670981700000|2022-12-14 01:35:00|747.1|746.5|747.5|746.9|747.6|747|747|746.4|21
1670982000000|2022-12-14 01:40:00|747.4|746.8|747|746.4|747.5|746.9|746.8|746.2|20
1670982300000|2022-12-14 01:45:00|746.8|746.2|746.3|745.7|747.1|746.4|746.3|745.7|40
1670982600000|2022-12-14 01:50:00|746.4|745.8|746.8|746.2|746.9|746.3|746.2|745.6|32
1670982900000|2022-12-14 01:55:00|746.7|746.1|747.5|746.9|747.9|746.9|746.7|746.1|36
1670983200000|2022-12-14 02:00:00|747.8|747.2|747.6|747|748|747.4|747.4|746.8|27
1670983500000|2022-12-14 02:05:00|747.5|746.9|747.2|746.6|747.6|747|747.2|746.6|17
1670983800000|2022-12-14 02:10:00|747|746.4|746.4|745.8|747|746.4|746.2|745.6|26
1670984100000|2022-12-14 02:15:00|746.3|745.7|746|745.4|746.4|745.8|745.9|745.3|13
1670984400000|2022-12-14 02:20:00|746.2|745.6|747.1|746.5|747.2|746.6|745.9|745.3|16
1670984700000|2022-12-14 02:25:00|747|746.4|747.5|746.9|747.6|747|746.9|746.3|16
1670985000000|2022-12-14 02:30:00|747.4|746.8|746.7|746.1|747.4|746.8|746.4|745.8|30
1670985300000|2022-12-14 02:35:00|746.8|746.2|746.4|745.4|746.8|746.2|745.9|745.3|19
1670985600000|2022-12-14 02:40:00|746|745.3|746.2|745.6|746.3|745.7|745.9|745.3|2
1670985900000|2022-12-14 02:45:00|746.1|745.5|746.3|745.7|746.5|745.9|745.9|745.3|8
1670986200000|2022-12-14 02:50:00|746.2|745.6|746.5|745.9|746.5|745.9|746.2|745.6|9
1670986500000|2022-12-14 02:55:00|746.4|745.8|747|746.4|747.2|746.6|746.4|745.8|16
1670986800000|2022-12-14 03:00:00|746.9|746.3|746.1|745.5|746.9|746.3|745.9|745.3|6
1670987100000|2022-12-14 03:05:00|745.9|745.3|745.6|745|745.9|745.3|745.5|744.9|23
1670987400000|2022-12-14 03:10:00|745.5|744.9|744.3|743.7|745.6|745|744.1|743.5|112
1670987700000|2022-12-14 03:15:00|744.4|743.8|745.5|744.9|745.9|745.3|744.4|743.8|160
1670988000000|2022-12-14 03:20:00|745.8|745.2|745.3|744.7|745.8|745.2|745.3|744.6|14
1670988300000|2022-12-14 03:25:00|745.4|744.8|745.2|744.6|745.4|744.8|745.2|744.6|1
1670988600000|2022-12-14 03:30:00|745.1|744.5|745.1|744.5|745.1|744.5|744.9|744.3|19
1670988900000|2022-12-14 03:35:00|745.3|744.7|745.5|744.9|745.6|745|745.2|744.6|16
1670989200000|2022-12-14 03:40:00|745.6|745|746.2|745.6|746.2|745.6|745.3|744.7|68
1670989500000|2022-12-14 03:45:00|746|745.4|745.3|744.7|746.1|745.4|745.3|744.7|6
1670989800000|2022-12-14 03:50:00|745.2|744.6|745.8|745.2|745.9|745.2|745.2|744.6|3
1670990100000|2022-12-14 03:55:00|746.1|745.5|746.4|745.8|746.8|746.2|746.1|745.5|16
1670990400000|2022-12-14 04:00:00|746.3|745.7|745.8|745.2|746.4|745.7|745.8|745.1|14
1670990700000|2022-12-14 04:05:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|3
1670991000000|2022-12-14 04:10:00|745.3|744.7|745.7|745.1|746.1|745.4|745.2|744.6|21
1670991300000|2022-12-14 04:15:00|745.5|744.9|745.4|744.8|745.6|744.9|745.3|744.6|6
1670991600000|2022-12-14 04:20:00|745.3|744.7|745.2|744.6|745.3|744.7|745.1|744.5|1
1670991900000|2022-12-14 04:25:00|745|744.4|745.3|744.7|745.3|744.7|744.7|744.1|5
1670992200000|2022-12-14 04:30:00|745.4|744.4|745.3|744.7|745.4|744.7|745.2|744.4|0
1670992500000|2022-12-14 04:35:00|745.2|744.6|745.4|744.8|745.6|745|745.2|744.6|3
1670992800000|2022-12-14 04:40:00|745.7|745.1|745.3|744.7|745.7|745.1|745.3|744.7|10
1670993100000|2022-12-14 04:45:00|745.1|744.5|745.1|744.5|745.2|744.6|745.1|744.5|23
1670993400000|2022-12-14 04:50:00|745|744.4|745.3|744.7|745.4|744.8|744.8|744.2|7
1670993700000|2022-12-14 04:55:00|745.2|744.6|745.1|744.5|745.2|744.6|745|744.4|2
1670994000000|2022-12-14 05:00:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|1
1670994300000|2022-12-14 05:05:00|744.9|744.3|745.1|744.5|745.1|744.5|744.9|744.3|5
1670994600000|2022-12-14 05:10:00|745.2|744.6|745.1|744.5|745.4|744.8|744.9|744.3|8
1670994900000|2022-12-14 05:15:00|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|2
1670995200000|2022-12-14 05:20:00|745.1|744.5|745.3|744.7|745.4|744.8|745.1|744.5|8
1670995500000|2022-12-14 05:25:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|0
1670995800000|2022-12-14 05:30:00|745|744.4|745|744.4|745|744.4|745|744.4|1
1670996100000|2022-12-14 05:35:00|745.1|744.5|745.1|744.5|745.2|744.6|744.8|744.2|10
1670996400000|2022-12-14 05:40:00|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|1
1670996700000|2022-12-14 05:45:00|744.7|744.1|744.7|744.1|744.7|744.1|744.6|744|4
1670997000000|2022-12-14 05:50:00|744.6|744|744.6|744|744.7|744.1|744.6|744|2
1670997300000|2022-12-14 05:55:00|744.7|744.1|744.8|744.2|745.2|744.6|744.7|744.1|38
1670997600000|2022-12-14 06:00:00|744.7|744.1|744.8|744.2|745.1|744.5|744.4|743.8|17
1670997900000|2022-12-14 06:05:00|744.6|744|744.6|744|744.6|744|744.6|744|6
1670998200000|2022-12-14 06:10:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|3
1670998500000|2022-12-14 06:15:00|744.5|743.9|744.8|744.2|744.8|744.2|744.1|743.5|6
1670998800000|2022-12-14 06:20:00|744.7|744.1|745.2|744.6|745.5|744.9|744.5|743.9|44
1670999100000|2022-12-14 06:25:00|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|2
1670999400000|2022-12-14 06:30:00|745.1|744.5|745.1|744.5|745.2|744.6|745.1|744.5|3
1670999700000|2022-12-14 06:35:00|745|744.4|744.9|744.3|745|744.4|744.7|744.1|8
1671000000000|2022-12-14 06:40:00|745|744.4|744.7|744.1|745|744.4|744.7|744.1|2
1671000300000|2022-12-14 06:45:00|745|744.4|744.5|743.9|745|744.4|744.5|743.9|14
1671000600000|2022-12-14 06:50:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|34
1671000900000|2022-12-14 06:55:00|743.9|743.3|743.8|743.2|744.4|743.8|743.7|743.1|21
1671001200000|2022-12-14 07:00:00|743.9|743.3|744.1|743.5|744.4|743.8|743.8|743.2|16
1671001500000|2022-12-14 07:05:00|744|743.4|744|743.4|744.4|743.8|743.7|743.1|22
1671001800000|2022-12-14 07:10:00|744.1|743.5|743.7|743.1|744.2|743.6|743.7|743.1|14
1671002100000|2022-12-14 07:15:00|744|743.4|744.2|743.6|744.2|743.6|744|743.4|18
1671002400000|2022-12-14 07:20:00|744.1|743.5|743.8|743.2|744.4|743.8|743.8|743.2|18
1671002700000|2022-12-14 07:25:00|743.9|743.3|743.8|743.2|744|743.4|743.7|743.1|11
1671003000000|2022-12-14 07:30:00|743.9|743.3|743.8|743.2|744|743.4|743.7|743.1|3
1671003300000|2022-12-14 07:35:00|744|743.4|742.2|741.6|744|743.4|742.2|741.6|72
1671003600000|2022-12-14 07:40:00|742.5|741.9|742.5|741.9|742.6|742|742.4|741.8|19
1671003900000|2022-12-14 07:45:00|742.9|742.3|743.4|742.8|743.4|742.8|742.6|742|23
1671004200000|2022-12-14 07:50:00|743.5|742.9|743.4|742.8|743.5|742.9|743.1|742.5|5
1671004500000|2022-12-14 07:55:00|743.2|742.6|742.3|741.7|743.5|742.9|742.3|741.7|50
1671004800000|2022-12-14 08:00:00|742.2|741.6|740.8|740.2|742.2|741.6|740.5|739.9|122
1671005100000|2022-12-14 08:05:00|740.9|740.3|740.4|739.8|741.2|740.5|740.3|739.7|74
1671005400000|2022-12-14 08:10:00|740.3|739.7|740.6|740|740.6|740|740|739.4|65
1671005700000|2022-12-14 08:15:00|740.8|740.2|741.1|740.5|741.3|740.7|740.6|740|25
1671006000000|2022-12-14 08:20:00|741.2|740.6|742.9|742.3|743|742.4|741.2|740.6|99
1671006300000|2022-12-14 08:25:00|743|742.4|742.9|742.3|743.4|742.8|742.7|742.1|36
1671006600000|2022-12-14 08:30:00|743|742.4|743|742.4|743.1|742.5|742.7|742.1|6
1671006900000|2022-12-14 08:35:00|743.1|742.5|744|743.4|744|743.4|743|742.4|20
1671007200000|2022-12-14 08:40:00|744.2|743.6|743.7|743.1|744.2|743.6|743.5|742.9|45
1671007500000|2022-12-14 08:45:00|744|743.4|744.6|744|744.6|744|743.9|743.3|20
1671007800000|2022-12-14 08:50:00|744.7|744.1|743.5|742.9|744.9|744.3|743.5|742.9|37
1671008100000|2022-12-14 08:55:00|743.7|743.1|745.5|744.9|745.5|744.9|743.7|743.1|53
1671008400000|2022-12-14 09:00:00|745.6|745|744.7|744.1|745.6|745|743.9|743.3|78
1671008700000|2022-12-14 09:05:00|744.4|743.8|745.9|745.3|745.9|745.3|744.4|743.7|39
1671009000000|2022-12-14 09:10:00|746|745.4|746.6|746|746.9|746.3|745.9|745.3|40
1671009300000|2022-12-14 09:15:00|746.5|745.9|745.9|745.3|746.5|745.9|745.9|744.9|14
1671009600000|2022-12-14 09:20:00|745.7|745.1|745.9|745.3|745.9|745.3|745.4|744.8|17
1671009900000|2022-12-14 09:25:00|746|745.4|746.1|745.5|746.2|745.6|746|745.4|5
1671010200000|2022-12-14 09:30:00|745.6|745|747.4|746.8|747.4|746.8|745.6|745|88
1671010500000|2022-12-14 09:35:00|747.5|746.9|746.1|745.5|747.5|746.9|745.9|745.3|33
1671010800000|2022-12-14 09:40:00|746|745.4|745.9|745.3|746.6|746|745.9|745.3|22
1671011100000|2022-12-14 09:45:00|746.4|745.8|745.2|744.6|747.5|746.9|744.5|743.9|89
1671011400000|2022-12-14 09:50:00|745.3|744.7|745.6|745|746|745.3|744.3|743.7|43
1671011700000|2022-12-14 09:55:00|745.4|744.8|745.4|744.8|747.2|746.5|745.1|744.5|46
1671012000000|2022-12-14 10:00:00|745.5|744.5|745.4|744.8|746.2|745.5|745.1|744.4|10
1671012300000|2022-12-14 10:05:00|745.2|744.6|745.5|744.9|745.9|745.1|745.1|744.5|19
1671012600000|2022-12-14 10:10:00|745.9|745.3|745|744.4|745.9|745.3|744.6|743.9|49
1671012900000|2022-12-14 10:15:00|745.1|744.5|745|744.4|745.5|744.9|744.8|744|43
1671013200000|2022-12-14 10:20:00|745.1|744.5|745.4|744.8|745.5|744.9|745.1|744.4|15
1671013500000|2022-12-14 10:25:00|745.5|744.9|745.7|745.1|745.8|745.2|745.3|744.7|22
1671013800000|2022-12-14 10:30:00|745.6|745|745.5|744.9|745.7|745.1|744.8|744.2|19
1671014100000|2022-12-14 10:35:00|745.6|745|745.1|744.5|745.7|745.1|744.9|744.3|20
1671014400000|2022-12-14 10:40:00|745.2|744.6|746|745.4|746.2|745.5|745.2|744.6|48
1671014700000|2022-12-14 10:45:00|746.4|745.8|745.3|744.7|746.4|745.8|745|744.4|23
1671015000000|2022-12-14 10:50:00|745.1|744.5|745.3|744.7|745.3|744.7|744.6|743.9|23
1671015300000|2022-12-14 10:55:00|745.2|744.6|745.1|744.5|745.3|744.7|744.6|744|11
1671015600000|2022-12-14 11:00:00|745|744.4|745.7|745.1|746.8|746.2|745|744.4|63
1671015900000|2022-12-14 11:05:00|745.8|745.2|746|745.4|746.5|745.9|745.5|744.9|16
1671016200000|2022-12-14 11:10:00|745.9|745.3|745.1|744.5|746.2|745.6|744.9|744.2|130
1671016500000|2022-12-14 11:15:00|745.2|744.6|744.2|743.6|745.2|744.6|744.2|743.6|12
1671016800000|2022-12-14 11:20:00|744.1|743.5|743.7|743.1|744.7|744.1|743.7|743.1|25
1671017100000|2022-12-14 11:25:00|743.6|743|745.2|744.6|745.8|745.2|743.6|743|45
1671017400000|2022-12-14 11:30:00|745.3|744.7|745.4|744.8|746.2|745.6|745.2|744.6|22
1671017700000|2022-12-14 11:35:00|745.2|744.6|744.3|743.7|745.2|744.6|743.9|743.3|39
1671018000000|2022-12-14 11:40:00|744.4|743.8|744|743.4|744.4|743.8|743.8|743.2|25
1671018300000|2022-12-14 11:45:00|744.1|743.5|745.3|744.7|745.3|744.7|744.1|743.5|25
1671018600000|2022-12-14 11:50:00|744.9|744.3|745.4|744.8|745.8|745.2|744.8|744|7
1671018900000|2022-12-14 11:55:00|745.7|744.7|746.8|746.2|747|746.4|745|744.4|72
1671019200000|2022-12-14 12:00:00|746.9|746.3|746.1|745.5|746.9|746.3|745.8|745.2|109
1671019500000|2022-12-14 12:05:00|746|745.4|747.4|746.8|747.4|746.8|745.7|745.1|50
1671019800000|2022-12-14 12:10:00|747.3|746.7|747.1|746.5|747.6|747|746.8|746.2|41
1671020100000|2022-12-14 12:15:00|746.9|746.3|745.4|744.8|746.9|746.3|745.3|744.7|65
1671020400000|2022-12-14 12:20:00|745.5|744.9|745.8|745.2|746.1|745.5|745.4|744.7|21
1671020700000|2022-12-14 12:25:00|745.7|745.1|745.8|745.2|746.2|745.6|745.7|745|63
1671021000000|2022-12-14 12:30:00|745.9|745.3|745.9|745.3|746.3|745.6|745.5|744.9|22
1671021300000|2022-12-14 12:35:00|745.7|745.1|745.3|744.7|745.8|745.2|745|744.4|16
1671021600000|2022-12-14 12:40:00|745.2|744.6|744.7|744.1|745.3|744.7|744.7|744.1|25
1671021900000|2022-12-14 12:45:00|744.8|744.2|745.1|744.5|745.2|744.6|744.6|744|21
1671022200000|2022-12-14 12:50:00|745.2|744.6|744.3|743.7|745.3|744.7|744.3|743.7|95
1671022500000|2022-12-14 12:55:00|744.5|743.9|744|743.4|745.1|744.5|744|743.4|51
1671022800000|2022-12-14 13:00:00|743.8|743.2|744.1|743.5|744.5|743.9|743.8|743.2|47
1671023100000|2022-12-14 13:05:00|744.2|743.6|743.6|743|744.3|743.7|742.8|742.2|256
1671023400000|2022-12-14 13:10:00|743.4|742.8|744.5|743.9|744.7|744.1|743.4|742.8|158
1671023700000|2022-12-14 13:15:00|744.3|743.7|744.8|744.2|744.8|744.2|743.9|743.3|83
1671024000000|2022-12-14 13:20:00|744.7|744.1|744.6|744|745.1|744.5|743.8|743.2|75
1671024300000|2022-12-14 13:25:00|744.5|743.9|745.6|745|745.6|745|744.1|743.5|61
1671024600000|2022-12-14 13:30:00|745.3|744.7|746.2|745.2|746.8|746.2|745.3|744.7|111
1671024900000|2022-12-14 13:35:00|746.3|745.3|745.6|745|746.6|746|745.3|744.7|100
1671025200000|2022-12-14 13:40:00|745.4|744.8|746|745.4|746|745.4|745.2|744.5|66
1671028200000|2022-12-14 14:30:00|746.2|745.6|749.8|749.2|754|753.4|745.1|744.5|1436
1671028500000|2022-12-14 14:35:00|749.5|748.9|751.1|750.5|752|751.4|747.7|747.1|745
1671028800000|2022-12-14 14:40:00|751.3|750.7|749.2|748.6|752.8|752.2|747.8|747.2|575
1671029100000|2022-12-14 14:45:00|749.3|748.7|748|747.4|749.9|749.3|745.9|745.3|704
1671029400000|2022-12-14 14:50:00|748.1|747.5|748.1|747.5|749.5|748.9|746.7|746.1|477
1671029700000|2022-12-14 14:55:00|748.2|747.6|747.9|747.3|748.5|747.9|746.4|745.8|236
1671030000000|2022-12-14 15:00:00|747.8|747.2|743.5|742.9|748.3|747.7|743.3|742.7|650
1671030300000|2022-12-14 15:05:00|743.3|742.7|742.3|741.7|743.5|742.9|741.4|740.8|540
1671030600000|2022-12-14 15:10:00|742|741.4|742|741.4|743.3|742.7|740.6|740|645
1671030900000|2022-12-14 15:15:00|742.3|741.7|745.5|744.9|745.8|745.2|742.3|741.7|385
1671031200000|2022-12-14 15:20:00|745.6|745|748.8|748.2|749|748.4|744.8|744.2|285
1671031500000|2022-12-14 15:25:00|748.6|748|747.4|746.8|749.3|748.7|746.8|746.2|316
1671031800000|2022-12-14 15:30:00|747.3|746.7|749.3|748.7|749.4|748.8|745|744.4|397
1671032100000|2022-12-14 15:35:00|749.4|748.8|749.2|748.6|749.5|748.9|747.7|747.1|277
1671032400000|2022-12-14 15:40:00|749.5|748.9|748.5|747.9|750.1|749.5|748|747.4|284
1671032700000|2022-12-14 15:45:00|748.4|747.8|747.2|746.6|748.7|748.1|745.7|745.1|303
1671033000000|2022-12-14 15:50:00|747.3|746.7|748.7|748.1|748.7|748.1|746.7|746.1|222
1671033300000|2022-12-14 15:55:00|749|748.4|747.5|746.9|749|748.4|747|746.4|202
1671033600000|2022-12-14 16:00:00|747.4|746.8|746.5|745.9|747.4|746.8|744|743.4|321
1671033900000|2022-12-14 16:05:00|746.3|745.7|747.7|747.1|747.8|747.2|746|745.4|177
1671034200000|2022-12-14 16:10:00|747.6|747|750|749.4|750|749.4|747.2|746.6|164
1671034500000|2022-12-14 16:15:00|750.2|749.6|750.2|749.6|751|750.4|749.6|749|235
1671034800000|2022-12-14 16:20:00|750.1|749.5|750.1|749.5|751|750.4|749.1|748.5|166
1671035100000|2022-12-14 16:25:00|750.2|749.6|749|748.4|750.5|749.9|748.7|748.1|194
1671035400000|2022-12-14 16:30:00|749.1|748.5|748.2|747.6|749.4|748.8|747.6|747|173
1671035700000|2022-12-14 16:35:00|748.4|747.8|749.1|748.5|749.1|748.5|747.5|746.9|121
1671036000000|2022-12-14 16:40:00|749|748.4|749.2|748.6|749.2|748.6|748.5|747.9|73
1671036300000|2022-12-14 16:45:00|749|748.4|749.2|748.6|749.7|749.1|748|747.4|167
1671036600000|2022-12-14 16:50:00|749.1|748.5|750.1|749.5|750.5|749.9|749|748.4|169
1671036900000|2022-12-14 16:55:00|750|749.4|749.8|749.2|750.2|749.6|749.1|748.5|178
1671037200000|2022-12-14 17:00:00|749.9|749.3|749.5|748.9|750.6|750|749.5|748.9|151
1671037500000|2022-12-14 17:05:00|749.6|749|749.8|749.2|750.5|749.9|749.5|748.9|124
1671037800000|2022-12-14 17:10:00|749.7|749.1|751.5|750.9|751.7|751.1|749.5|748.9|725
1671038100000|2022-12-14 17:15:00|751.3|750.7|752.4|751.8|752.5|751.9|751|750.4|398
1671038400000|2022-12-14 17:20:00|752.3|751.7|752.5|751.9|752.7|752.1|752|751.4|223
1671038700000|2022-12-14 17:25:00|752.7|752.1|750.8|750.2|753|752.4|750.8|750.2|684
1671039000000|2022-12-14 17:30:00|750.9|750.3|750.8|750.2|751.2|750.6|750.4|749.8|369
1671039300000|2022-12-14 17:35:00|750.7|750.1|752.2|751.6|752.2|751.6|750.7|750.1|47
1671039600000|2022-12-14 17:40:00|752|751.4|751.8|751.2|752.1|751.5|751.5|750.9|65
1671039900000|2022-12-14 17:45:00|751.7|751.1|751.5|750.9|752.2|751.6|751.3|750.7|50
1671040200000|2022-12-14 17:50:00|751.7|751.1|750|749.4|751.7|751.1|749.9|749.3|90
1671040500000|2022-12-14 17:55:00|750.1|749.5|751.5|750.9|751.6|751|749.7|749.1|158
1671040800000|2022-12-14 18:00:00|751.6|751|751.5|750.9|751.9|751.3|751|750.4|118
1671041100000|2022-12-14 18:05:00|751.4|750.8|752|751.4|752|751.4|750.7|750.1|233
1671041400000|2022-12-14 18:10:00|751.9|751.3|752|751.4|752.9|752.3|751.4|750.8|246
1671041700000|2022-12-14 18:15:00|752.1|751.5|751.5|750.9|752.1|751.5|751.3|750.7|52
1671042000000|2022-12-14 18:20:00|751.4|750.8|751.9|751.3|752.1|751.5|751.4|750.8|109
1671042300000|2022-12-14 18:25:00|752|751.4|753.3|752.7|753.9|753.3|751.9|751.3|227
1671042600000|2022-12-14 18:30:00|753.4|752.8|752.1|751.5|753.4|752.8|752|751.4|280
1671042900000|2022-12-14 18:35:00|752.2|751.6|751.7|751.1|753.2|752.6|751.7|751.1|238
1671043200000|2022-12-14 18:40:00|751.8|751.2|751.9|751.3|752.4|751.8|750.5|749.9|275
1671043500000|2022-12-14 18:45:00|751.8|751.2|751.2|750.6|752.1|751.5|750.7|750.1|329
1671043800000|2022-12-14 18:50:00|751.1|750.5|751.9|751.3|752.2|751.6|751.1|750.5|82
1671044100000|2022-12-14 18:55:00|751.8|751.2|751.4|750.8|751.8|751.2|750.4|749.8|198
1671044400000|2022-12-14 19:00:00|751.2|750.6|751.6|751|751.6|751|750.4|749.8|182
1671044700000|2022-12-14 19:05:00|751.3|750.7|751.5|750.9|752.1|751.5|751.1|750.5|180
1671045000000|2022-12-14 19:10:00|751.4|750.8|751.3|750.7|752.1|751.5|750.6|750|1557
1671045300000|2022-12-14 19:15:00|751.4|750.8|751.9|751.3|752.1|751.5|751.3|750.7|513
1671066000000|2022-12-15 01:00:00|751|750|752.5|751.9|752.6|752|750.4|749.8|78
1671066300000|2022-12-15 01:05:00|752.7|752.1|752.6|752|753.5|752.8|752.2|751.6|91
1671066600000|2022-12-15 01:10:00|752.4|751.8|751.9|751.3|752.4|751.8|751.8|751.2|22
1671066900000|2022-12-15 01:15:00|752|751.4|751.9|751.3|752|751.4|751.3|750.7|27
1671067200000|2022-12-15 01:20:00|751.7|751.1|751.9|751.3|752|751.4|751.7|751.1|14
1671067500000|2022-12-15 01:25:00|751.8|751.2|751.9|751.3|752|751.4|751.7|751|19
1671067800000|2022-12-15 01:30:00|752|751.4|753|752|753|752.4|751.9|751.3|33
1671068100000|2022-12-15 01:35:00|752.9|752.3|752.2|751.6|752.9|752.3|752.2|751.5|13
1671068400000|2022-12-15 01:40:00|752.3|751.7|751.2|750.6|752.3|751.7|751.2|750.6|20
1671068700000|2022-12-15 01:45:00|751.3|750.7|750.3|749.7|751.3|750.7|750.2|749.6|43
1671069000000|2022-12-15 01:50:00|750.4|749.8|750.4|749.8|751|750.3|749.8|749.2|113
1671069300000|2022-12-15 01:55:00|750.5|749.9|749.4|748.8|751|750.3|749.3|748.7|118
1671069600000|2022-12-15 02:00:00|749.5|748.9|749.8|749.2|749.8|749.2|749.5|748.9|3
1671069900000|2022-12-15 02:05:00|750.1|749.5|750.2|749.6|750.6|750|749.9|749.3|28
1671070200000|2022-12-15 02:10:00|750.3|749.3|750.1|749.5|750.3|749.6|749.9|749.3|4
1671070500000|2022-12-15 02:15:00|749.9|749.3|750.7|750.1|750.8|750.2|749.8|749.2|18
1671070800000|2022-12-15 02:20:00|750.8|750.2|751.1|750.5|751.1|750.5|750.8|750.2|18
1671071100000|2022-12-15 02:25:00|751.2|750.6|751.4|750.8|751.6|751|751.2|750.5|9
1671071400000|2022-12-15 02:30:00|751.5|750.9|751.7|751.1|751.9|751.3|751.3|750.7|15
1671071700000|2022-12-15 02:35:00|751.6|751|752.1|751.5|752.1|751.5|751.4|750.8|9
1671072000000|2022-12-15 02:40:00|752.2|751.6|752.3|751.7|752.5|751.9|752.2|751.6|14
1671072300000|2022-12-15 02:45:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|7
1671072600000|2022-12-15 02:50:00|752.4|751.8|752.3|751.7|752.5|751.9|752.2|751.6|3
1671072900000|2022-12-15 02:55:00|752.2|751.6|752.1|751.5|752.3|751.7|752.1|751.5|3
1671073200000|2022-12-15 03:00:00|751.9|751.3|751.7|751.1|751.9|751.3|751.4|750.8|10
1671073500000|2022-12-15 03:05:00|751.6|751|751.8|750.8|751.8|751.1|751.4|750.8|4
1671073800000|2022-12-15 03:10:00|751.7|751.2|751.8|751.2|751.8|751.2|751.7|751.1|2
1671074100000|2022-12-15 03:15:00|751.9|751.3|752.1|751.5|752.1|751.5|751.8|751.2|4
1671074400000|2022-12-15 03:20:00|751.9|751.3|752.1|751.5|752.1|751.5|751.8|751.2|11
1671074700000|2022-12-15 03:25:00|751.8|751.2|751.9|751.3|752.1|751.5|751.8|751.2|7
1671075000000|2022-12-15 03:30:00|751.8|751.2|751.8|751.2|752|751.3|751.6|751|3
1671075600000|2022-12-15 03:40:00|751.7|751.1|751.6|751|751.7|751.1|751.6|751|9
1671075900000|2022-12-15 03:45:00|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|2
1671076200000|2022-12-15 03:50:00|751.9|751.3|752|751.4|752|751.4|751.9|751.3|0
1671076500000|2022-12-15 03:55:00|751.9|751.3|751.9|751.3|752|751.4|751.9|751.3|8
1671076800000|2022-12-15 04:00:00|752|751.4|751.9|751.3|752|751.4|751.8|751.2|4
1671077100000|2022-12-15 04:05:00|751.8|751.2|751.9|751.3|752.1|751.5|751.8|751.2|1
1671077400000|2022-12-15 04:10:00|751.7|751.1|751.9|751.3|752|751.3|751.7|751|1
1671077700000|2022-12-15 04:15:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|4
1671078000000|2022-12-15 04:20:00|752|751.4|752.3|751.7|752.3|751.7|752|751.4|3
1671078300000|2022-12-15 04:25:00|752.2|751.6|752.3|751.3|752.3|751.6|752|751.3|2
1671078600000|2022-12-15 04:30:00|752.2|751.6|752.2|751.6|752.3|751.6|752|751.3|36
1671078900000|2022-12-15 04:35:00|752.3|751.7|752.2|751.6|752.3|751.7|752.2|751.2|6
1671079200000|2022-12-15 04:40:00|752.3|751.7|752.3|751.7|752.3|751.7|752.1|751.5|3
1671079500000|2022-12-15 04:45:00|752.5|751.5|752.2|751.6|752.5|751.8|752.2|751.5|3
1671079800000|2022-12-15 04:50:00|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|1
1671080100000|2022-12-15 04:55:00|752.2|751.6|752.5|751.9|752.6|752|752.2|751.6|29
1671080700000|2022-12-15 05:05:00|752.6|752|752.8|752.2|752.8|752.2|752.6|752|6
1671081000000|2022-12-15 05:10:00|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|2
1671081300000|2022-12-15 05:15:00|752.8|752.2|752.8|752.2|752.8|752.2|752.7|752.1|0
1671081600000|2022-12-15 05:20:00|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|23
1671081900000|2022-12-15 05:25:00|752.7|752.1|752.6|752|752.8|752.2|752.6|752|5
1671082200000|2022-12-15 05:30:00|752.5|751.9|752.1|751.5|752.5|751.9|752.1|751.5|10
1671082500000|2022-12-15 05:35:00|752.3|751.7|752.3|751.7|752.6|752|752.3|751.7|7
1671082800000|2022-12-15 05:40:00|752.2|751.6|752|751.4|752.3|751.7|752|751.3|4
1671083100000|2022-12-15 05:45:00|752.3|751.3|752.3|751.3|752.3|751.6|752|751.2|0
1671083400000|2022-12-15 05:50:00|752.2|751.6|752.2|751.6|752.5|751.9|752.1|751.5|4
1671083700000|2022-12-15 05:55:00|752.3|751.7|752.2|751.6|752.6|752|752.2|751.5|1
1671084000000|2022-12-15 06:00:00|752.1|751.5|752.5|751.9|752.5|751.9|752|751.4|9
1671084300000|2022-12-15 06:05:00|752.7|752.1|752.8|752.2|753.3|752.7|752.5|751.9|34
1671084600000|2022-12-15 06:10:00|752.7|752.1|752.7|752.1|753|752.4|752.7|752|5
1671084900000|2022-12-15 06:15:00|752.8|752.2|752.7|752.1|753.1|752.5|752.7|752|7
1671085200000|2022-12-15 06:20:00|753.1|752.5|753|752.4|753.2|752.6|752.9|752.3|9
1671085500000|2022-12-15 06:25:00|753.1|752.5|752.8|752.2|753.1|752.5|752.8|752.2|6
1671086100000|2022-12-15 06:35:00|752.7|752.1|752.6|752|753|752.4|752.6|752|10
1671086400000|2022-12-15 06:40:00|752.7|752.1|753.4|752.8|753.8|753.2|752.7|752.1|43
1671086700000|2022-12-15 06:45:00|753.5|752.9|753.1|752.5|753.5|752.9|753.1|752.5|4
1671087000000|2022-12-15 06:50:00|753|752.4|753|752.4|753|752.4|753|752.4|5
1671087300000|2022-12-15 06:55:00|753.1|752.5|752.7|752.1|753.1|752.5|752.4|751.8|12
1671087600000|2022-12-15 07:00:00|752.8|751.8|752.3|751.7|752.8|752.1|752.3|751.7|0
1671087900000|2022-12-15 07:05:00|752.4|751.8|753.1|752.5|753.2|752.6|752.3|751.7|12
1671088200000|2022-12-15 07:10:00|753.2|752.6|753.2|752.6|753.4|752.8|752.7|752|5
1671088500000|2022-12-15 07:15:00|753.1|752.5|754.2|753.6|754.8|754.1|752.8|752.2|13
1671088800000|2022-12-15 07:20:00|754.5|753.9|753.5|752.9|754.8|754|753.5|752.9|27
1671089100000|2022-12-15 07:25:00|753.4|752.8|753.4|752.8|753.5|752.9|753.4|752.8|0
1671089400000|2022-12-15 07:30:00|753.5|752.9|754|753|754.1|753.4|753.4|752.8|3
1671089700000|2022-12-15 07:35:00|753.7|753.1|754.3|753.3|754.3|753.4|753.5|752.8|12
1671090000000|2022-12-15 07:40:00|754.2|753.6|754.3|753.3|754.3|753.6|754|753.3|1
1671090300000|2022-12-15 07:45:00|754|753.4|754|753|754.3|753.4|753.7|753|2
1671090600000|2022-12-15 07:50:00|753.7|753.1|753.8|753.2|754|753.2|753.7|753|0
1671090900000|2022-12-15 07:55:00|753.7|753.1|754.2|753.6|754.3|753.6|753.6|753|10
1671091200000|2022-12-15 08:00:00|755|754.4|754.2|753.6|755.1|754.5|754.2|753.6|60
1671091500000|2022-12-15 08:05:00|754.5|753.9|755.8|755.2|755.8|755.2|754|753.3|32
1671091800000|2022-12-15 08:10:00|755.7|755.1|755|754|755.7|755.1|754.8|754|12
1671092100000|2022-12-15 08:15:00|754.7|754.1|755.1|754.5|755.5|754.9|754.7|754|3
1671092400000|2022-12-15 08:20:00|755|754.4|754.7|754.1|755.1|754.5|754.5|753.9|15
1671092700000|2022-12-15 08:25:00|754.8|754.2|754.8|753.8|754.8|754.2|754.5|753.8|2
1671093000000|2022-12-15 08:30:00|755.1|753.6|754.9|754.3|755.1|754.4|754.7|753.6|5
1671093300000|2022-12-15 08:35:00|755.1|754.5|754.5|753.9|755.3|754.6|754.5|753.9|9
1671093600000|2022-12-15 08:40:00|754.3|753.7|754|753.4|754.3|753.7|753.7|753.1|10
1671093900000|2022-12-15 08:45:00|754.1|753.5|753.7|753.1|754.2|753.6|753.6|753|6
1671094200000|2022-12-15 08:50:00|753.6|753|753|752.4|753.6|753|753|752.4|18
1671094500000|2022-12-15 08:55:00|753.1|752.5|753.2|752.6|753.3|752.7|753.1|752.5|7
1671094800000|2022-12-15 09:00:00|753.1|752.5|752.6|752|753.1|752.5|752.3|751.7|12
1671095100000|2022-12-15 09:05:00|752.5|751.9|753.1|752.5|753.1|752.5|752.3|751.7|16
1671095400000|2022-12-15 09:10:00|753|752.4|752.1|751.5|753.1|752.5|752.1|751.5|10
1671095700000|2022-12-15 09:15:00|752|751.4|752.7|752.1|752.7|752.1|751.8|751.2|12
1671096000000|2022-12-15 09:20:00|752.8|752.2|752.8|752.2|753|752.4|752.7|752|3
1671096300000|2022-12-15 09:25:00|752.7|752.1|753.2|752.6|754|753.4|752.5|751.8|52
1671096600000|2022-12-15 09:30:00|753.1|752.5|753|752.4|753.2|752.6|752.6|752|9
1671096900000|2022-12-15 09:35:00|753.1|752.5|753.1|752.5|753.1|752.5|752.8|752.2|2
1671097200000|2022-12-15 09:40:00|753.5|752.9|753.2|752.6|753.7|753.1|753|752.4|4
1671097500000|2022-12-15 09:45:00|752.8|752.2|753|752.4|753.1|752.4|752.1|751.5|36
1671097800000|2022-12-15 09:50:00|753.3|752.3|753|752.4|753.6|753|753|752.2|6
1671098100000|2022-12-15 09:55:00|753.2|752.6|753.2|752.6|753.6|752.9|753.1|752.5|4
1671098400000|2022-12-15 10:00:00|753.3|752.7|754.3|753.7|754.5|753.9|753.3|752.7|108
1671098700000|2022-12-15 10:05:00|754.4|753.8|754.1|753.5|754.7|754.1|754|753.4|44
1671099000000|2022-12-15 10:10:00|754.3|753.7|754|753.4|754.5|753.9|753.8|753.2|13
1671099300000|2022-12-15 10:15:00|754.1|753.5|754.8|754.2|755.1|754.5|754|753.4|10
1671099600000|2022-12-15 10:20:00|754.7|754.1|754.6|754|754.8|754.2|754.5|753.8|4
1671099900000|2022-12-15 10:25:00|754.8|754.2|755.2|754.6|755.6|755|754.5|753.9|28
1671100200000|2022-12-15 10:30:00|755.1|754.5|755|754.4|755.3|754.6|754.9|754.3|8
1671100500000|2022-12-15 10:35:00|754.9|754.3|754.9|754.3|755|754.4|754.9|754.3|2
1671100800000|2022-12-15 10:40:00|755|754.4|755.2|754.6|755.2|754.6|755|754.4|10
1671101100000|2022-12-15 10:45:00|755.1|754.5|755.5|754.9|755.5|754.9|755|754.4|4
1671101400000|2022-12-15 10:50:00|755.4|754.8|755.5|754.9|755.6|755|755|754.4|3
1671101700000|2022-12-15 10:55:00|755.6|755|755.4|754.8|755.6|755|755.4|754.8|1
1671102000000|2022-12-15 11:00:00|755.5|754.9|755.4|754.8|755.6|755|755|754.4|21
1671102300000|2022-12-15 11:05:00|755.3|754.7|754.7|754.1|755.3|754.7|754.5|753.9|33
1671102600000|2022-12-15 11:10:00|754.8|754.2|754.4|753.8|754.9|754.3|754.4|753.8|10
1671102900000|2022-12-15 11:15:00|754.5|753.9|754.5|753.9|754.5|753.9|754.4|753.8|4
1671103200000|2022-12-15 11:20:00|754.4|753.8|754.5|753.9|754.7|754.1|754.4|753.8|8
1671103500000|2022-12-15 11:25:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1671103800000|2022-12-15 11:30:00|754.3|753.7|754.1|753.5|754.4|753.8|754.1|753.5|13
1671104100000|2022-12-15 11:35:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|4
1671104400000|2022-12-15 11:40:00|754.3|753.7|754.5|753.9|754.5|753.9|754.3|753.7|3
1671104700000|2022-12-15 11:45:00|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|6
1671105000000|2022-12-15 11:50:00|754.6|754|754.7|754.1|754.9|754.3|754.5|753.8|6
1671105300000|2022-12-15 11:55:00|754.8|754.2|754.7|754.1|755.1|754.5|754.5|753.9|10
1671105600000|2022-12-15 12:00:00|754.6|754|754.1|753.5|754.7|754.1|754.1|753.5|16
1671105900000|2022-12-15 12:05:00|754.2|753.6|753.6|753|754.2|753.6|753|752.4|20
1671106200000|2022-12-15 12:10:00|753.5|752.9|753.2|752.6|754.1|753.5|753|752.4|161
1671106500000|2022-12-15 12:15:00|753|752.4|753.1|752.5|753.7|753.1|753|752.4|19
1671106800000|2022-12-15 12:20:00|753|752.4|753.6|753|753.6|753|753|752.4|5
1671107100000|2022-12-15 12:25:00|753.7|753.1|753.9|753.3|754.1|753.5|753.7|753.1|13
1671107400000|2022-12-15 12:30:00|753.7|753.1|753.2|752.6|754|753.4|752.7|752.1|63
1671107700000|2022-12-15 12:35:00|753.5|752.9|753.2|752.6|753.7|753.1|753.1|752.5|11
1671108000000|2022-12-15 12:40:00|753.3|752.7|753.9|753.3|754.1|753.5|753.2|752.6|22
1671108300000|2022-12-15 12:45:00|754|753.4|754|753.4|754.3|753.7|754|753.3|12
1671108600000|2022-12-15 12:50:00|753.9|753.3|753.9|753.3|754.4|753.8|753.9|753.3|10
1671108900000|2022-12-15 12:55:00|754|753.4|754.8|753.8|754.8|754.1|754|753.4|18
1671109200000|2022-12-15 13:00:00|754.5|753.9|753.7|753.1|754.5|753.9|753|752.4|101
1671109500000|2022-12-15 13:05:00|753.6|753|753.6|753|754.1|753.5|753.3|752.7|17
1671109800000|2022-12-15 13:10:00|753.5|752.9|754|753.4|754.2|753.6|753.5|752.9|42
1671110100000|2022-12-15 13:15:00|753.9|753.3|754.3|753.7|754.3|753.7|753.4|752.8|39
1671110400000|2022-12-15 13:20:00|754.2|753.6|753.6|753|754.2|753.6|753.5|752.9|13
1671110700000|2022-12-15 13:25:00|753.5|752.9|755.4|754.8|755.7|754.8|753.2|752.6|194
1671111000000|2022-12-15 13:30:00|755.5|754.9|756.1|755.5|756.8|756.2|755|754.1|228
1671111300000|2022-12-15 13:35:00|756.2|755.6|757.1|756.5|757.1|756.5|755.6|755|150
1671111600000|2022-12-15 13:40:00|757|756.4|756.1|755.5|757.1|756.5|756.1|755.5|117
1671114600000|2022-12-15 14:30:00|755.4|754.8|755.7|755.1|757.4|756.8|753.2|752.6|1402
1671114900000|2022-12-15 14:35:00|755.6|755|756|755.4|757.5|756.9|754.4|753.8|912
1671115200000|2022-12-15 14:40:00|756.1|755.5|754.9|754.3|756.7|756.1|754.1|753.5|964
1671115500000|2022-12-15 14:45:00|755|754.4|760.6|760|761.1|760.5|755|754.4|1094
1671115800000|2022-12-15 14:50:00|760.8|760.2|763.3|762.7|763.8|763.2|760.6|760|1011
1671116100000|2022-12-15 14:55:00|763.6|763|763.3|762.7|766.1|765.5|762.8|762.2|797
1671116400000|2022-12-15 15:00:00|763.5|762.9|765.6|765|766.2|765.6|763.5|762.9|615
1671116700000|2022-12-15 15:05:00|765.7|765.1|767.6|767|768|767.4|765.2|764.6|636
1671117000000|2022-12-15 15:10:00|767.4|766.8|766.1|765.5|769.2|768.6|765.8|765.2|778
1671117300000|2022-12-15 15:15:00|766|765.4|765.9|765.3|766.1|765.5|763.8|763.2|610
1671117600000|2022-12-15 15:20:00|766|765.4|765.3|764.7|766.3|765.7|764.8|764.2|568
1671117900000|2022-12-15 15:25:00|765.1|764.5|762.1|761.5|765.3|764.7|762.1|761.5|736
1671118200000|2022-12-15 15:30:00|762.3|761.7|763.3|762.7|764|763.4|762|761.4|455
1671118500000|2022-12-15 15:35:00|763.4|762.8|761.6|761|763.4|762.8|761.1|760.5|750
1671118800000|2022-12-15 15:40:00|761.5|760.9|760.3|759.7|761.8|761.2|760.1|759.5|600
1671119100000|2022-12-15 15:45:00|760.5|759.9|757.6|757|760.8|760.2|756.6|756|639
1671119400000|2022-12-15 15:50:00|757.3|756.7|757.5|756.9|757.8|757.2|756|755.4|971
1671119700000|2022-12-15 15:55:00|757.3|756.7|755.8|755.2|757.5|756.9|755|754.4|208
1671120000000|2022-12-15 16:00:00|756.1|755.5|755.3|754.7|756.1|755.5|754.6|754|222
1671120300000|2022-12-15 16:05:00|755.1|754.5|751.7|751.1|755.3|754.7|751.2|750.6|565
1671120600000|2022-12-15 16:10:00|751.8|751.2|749.3|748.7|752.1|751.5|747.4|746.8|611
1671120900000|2022-12-15 16:15:00|749.4|748.8|752.3|751.7|752.3|751.7|748.6|748|335
1671121200000|2022-12-15 16:20:00|752.4|751.8|753.8|753.2|753.8|753.2|752|751.4|229
1671121500000|2022-12-15 16:25:00|753.9|753.3|752.8|752.2|754|753.4|751.6|751|230
1671121800000|2022-12-15 16:30:00|752.9|752.3|754.9|754.3|755.2|754.6|752.8|752.2|254
1671122100000|2022-12-15 16:35:00|755|754.4|756.5|755.9|758|757.4|754.9|754.3|447
1671122400000|2022-12-15 16:40:00|756.7|756.1|758|757.4|758|757.4|755.3|754.7|214
1671122700000|2022-12-15 16:45:00|757.8|757.2|757.8|757.2|758|757.4|757.3|756.7|460
1671123000000|2022-12-15 16:50:00|757.6|757|759.1|758.5|759.5|758.9|757.5|756.9|362
1671123300000|2022-12-15 16:55:00|759.2|758.6|761.8|761.2|763.8|763.2|759.2|758.6|1017
1671123600000|2022-12-15 17:00:00|761.6|761|759.8|759.2|761.8|761.2|758.3|757.7|515
1671123900000|2022-12-15 17:05:00|760|759.4|762.5|761.9|762.5|761.9|759.5|758.9|618
1671124200000|2022-12-15 17:10:00|761.6|761|762.7|762.1|762.9|762.3|761.1|760.5|180
1671124500000|2022-12-15 17:15:00|762.4|761.8|762.5|761.9|763|762.4|762.3|761.7|323
1671124800000|2022-12-15 17:20:00|762.7|762.1|762.4|761.8|763|762.4|761.7|761.1|368
1671125100000|2022-12-15 17:25:00|762.5|761.9|762|761.4|762.5|761.9|761.2|760.6|175
1671125400000|2022-12-15 17:30:00|761.9|761.3|762.7|762.1|763.5|762.9|761.9|761.3|171
1671125700000|2022-12-15 17:35:00|762.9|762.3|762.5|761.9|763.4|762.8|762|761.4|141
1671126000000|2022-12-15 17:40:00|762.7|762.1|762.2|761.6|762.7|762.1|761.9|761.3|219
1671126300000|2022-12-15 17:45:00|762.1|761.5|761.7|761.1|762.2|761.6|761.2|760.6|192
1671126600000|2022-12-15 17:50:00|761.6|761|761.5|760.9|762.8|762.2|761.5|760.9|185
1671126900000|2022-12-15 17:55:00|761.3|760.7|761.8|761.2|761.9|761.3|761.3|760.7|78
1671127200000|2022-12-15 18:00:00|762|761.4|762.5|761.9|762.8|762.2|761.8|761.2|185
1671127500000|2022-12-15 18:05:00|762.6|762|762.1|761.5|762.8|762.2|762|761.4|182
1671127800000|2022-12-15 18:10:00|762|761.4|762.5|761.9|762.5|761.9|762|761.4|61
1671128100000|2022-12-15 18:15:00|762.7|762.1|761.8|761.2|762.8|762.2|761.8|761.2|206
1671128400000|2022-12-15 18:20:00|761.9|761.3|761.9|761.3|761.9|761.3|761.3|760.7|213
1671128700000|2022-12-15 18:25:00|761.8|761.2|763.9|763.3|763.9|763.3|761.8|761.2|177
1671129000000|2022-12-15 18:30:00|763.8|763.2|763.3|762.7|764.5|763.9|763.3|762.7|249
1671129300000|2022-12-15 18:35:00|763.2|762.6|763.3|762.7|764.1|763.5|763.1|762.5|128
1671129600000|2022-12-15 18:40:00|763.7|763.1|763.5|762.9|764.3|763.7|762.9|762.3|134
1671129900000|2022-12-15 18:45:00|763.6|763|761.1|760.5|763.6|763|761|760.4|159
1671130200000|2022-12-15 18:50:00|760.8|760.2|760.8|760.2|761.6|761|760.6|760|245
1671130500000|2022-12-15 18:55:00|760.6|760|759.6|759|760.8|760.2|759.6|759|203
1671130800000|2022-12-15 19:00:00|759.4|758.8|759.3|758.7|759.7|759.1|758.8|758.2|259
1671131100000|2022-12-15 19:05:00|759.2|758.6|758.1|757.5|759.3|758.7|757.3|756.7|430
1671131400000|2022-12-15 19:10:00|758.2|757.6|759.3|758.7|760|759.4|758.1|757.5|1164
1671131700000|2022-12-15 19:15:00|759.5|758.9|760.1|759.5|760.1|759.5|758.9|758.3|389
1671152400000|2022-12-16 01:00:00|759|758.4|759.9|759.3|760.7|760|757.3|756.7|124
1671152700000|2022-12-16 01:05:00|760.1|759.5|759.1|758.5|760.1|759.5|758.9|758.3|20
1671153000000|2022-12-16 01:10:00|759.3|758.7|759.7|759.1|759.7|759.1|759.3|758.7|8
1671153300000|2022-12-16 01:15:00|759.5|758.7|759.9|759.3|759.9|759.3|759.5|758.7|12
1671153600000|2022-12-16 01:20:00|759.4|758.8|759.6|759|759.6|759|758.9|758.3|14
1671153900000|2022-12-16 01:25:00|759.5|758.9|759.9|759.3|760.2|759.5|759.5|758.9|13
1671154200000|2022-12-16 01:30:00|760.2|759.2|760.2|759.2|760.2|759.3|759.9|759.2|2
1671154500000|2022-12-16 01:35:00|759.8|759.3|759.3|758.7|760|759.4|759.1|758.5|8
1671154800000|2022-12-16 01:40:00|759.2|758.6|758.9|758.3|759.3|758.7|758.9|758.3|3
1671155100000|2022-12-16 01:45:00|759|758.4|759.4|758.8|759.4|758.8|758.8|758.2|8
1671155400000|2022-12-16 01:50:00|759.3|758.7|760.4|759.8|760.5|759.9|759|758.4|16
1671155700000|2022-12-16 01:55:00|760.1|759.5|760|759.4|760.3|759.7|760|759.4|8
1671156000000|2022-12-16 02:00:00|759.9|759.3|760.8|760.2|760.8|760.2|759.9|759.3|24
1671156300000|2022-12-16 02:05:00|760.7|760.1|760.8|760.2|760.8|760.2|760.4|759.8|19
1671156600000|2022-12-16 02:10:00|761|760.4|761.4|760.8|762|761.4|760.6|760|64
1671156900000|2022-12-16 02:15:00|761.5|760.9|762|761.4|762|761.4|761.3|760.7|11
1671157200000|2022-12-16 02:20:00|762.4|761.8|762.5|761.9|762.5|761.9|762.1|761.5|15
1671157500000|2022-12-16 02:25:00|762.4|761.8|763.1|762.5|763.1|762.5|762|761.4|13
1671157800000|2022-12-16 02:30:00|763.3|762.7|763.4|762.8|764.4|763.8|763.1|762.4|42
1671158100000|2022-12-16 02:35:00|763.5|762.9|763.5|762.9|764.3|763.7|763.1|762.5|22
1671158400000|2022-12-16 02:40:00|763.4|762.8|763|762|764|763.1|762.7|762|18
1671158700000|2022-12-16 02:45:00|762.9|762.3|762.6|762|763|762.3|762.4|761.4|11
1671159000000|2022-12-16 02:50:00|762.5|761.9|762.7|761.7|762.8|762|762.5|761.7|1
1671159300000|2022-12-16 02:55:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1671159600000|2022-12-16 03:00:00|762.5|761.9|762.5|761.5|762.5|761.9|762.1|761.5|19
1671159900000|2022-12-16 03:05:00|762.4|761.4|762.4|761.8|762.5|761.8|762|761.4|9
1671160200000|2022-12-16 03:10:00|762.3|761.7|762.7|761.7|762.7|762.1|762.3|761.7|12
1671160500000|2022-12-16 03:15:00|762.6|762|762.6|762|762.9|762.3|762.5|761.9|0
1671160800000|2022-12-16 03:20:00|762.4|761.8|762.7|761.7|762.7|762|762.4|761.7|3
1671161100000|2022-12-16 03:25:00|762.4|761.8|762.7|761.7|762.7|761.8|762|761.4|5
1671161400000|2022-12-16 03:30:00|762.5|761.5|762|761|762.5|761.8|761.6|761|22
1671161700000|2022-12-16 03:35:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1671162000000|2022-12-16 03:40:00|761.6|761|761.4|760.8|761.7|761|761.4|760.7|0
1671162300000|2022-12-16 03:45:00|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|12
1671162600000|2022-12-16 03:50:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|7
1671162900000|2022-12-16 03:55:00|761.5|760.9|761.4|760.8|761.5|760.9|761.2|760.6|14
1671163200000|2022-12-16 04:00:00|761.5|760.9|761.8|761.2|761.9|761.3|761.5|760.9|4
1671163500000|2022-12-16 04:05:00|761.9|761.3|761.6|761|761.9|761.3|761.6|760.7|4
1671163800000|2022-12-16 04:10:00|762|761.3|761.9|761.3|762.1|761.3|761.9|761|0
1671164100000|2022-12-16 04:15:00|761.5|760.9|761.9|761.3|761.9|761.3|761.4|760.8|16
1671164400000|2022-12-16 04:20:00|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|3
1671164700000|2022-12-16 04:25:00|762|761|761.9|761.3|762|761.3|761.7|761|1
1671165000000|2022-12-16 04:30:00|761.8|761.2|762.2|761.2|762.3|761.5|761.6|760.9|1
1671165300000|2022-12-16 04:35:00|762.1|761.6|762.1|761.5|762.1|761.6|762.1|761.5|1
1671165600000|2022-12-16 04:40:00|762.3|761.7|762.7|761.7|762.7|762|762.2|761.5|3
1671165900000|2022-12-16 04:45:00|762.5|761.5|762.1|761.5|762.7|762|762.1|761.2|2
1671166200000|2022-12-16 04:50:00|762.2|761.2|762.1|761.5|762.3|761.5|762.1|761.2|0
1671166500000|2022-12-16 04:55:00|762|761.4|762|761|762|761.4|761.7|761|3
1671166800000|2022-12-16 05:00:00|761.9|761.3|762.2|761.2|762.2|761.3|761.9|761.2|0
1671167100000|2022-12-16 05:05:00|761.9|761.3|761.9|761.3|761.9|761.3|761.8|761.2|0
1671167400000|2022-12-16 05:10:00|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|1
1671168000000|2022-12-16 05:20:00|762|761.4|762.1|761.5|762.2|761.6|762|761.4|1
1671168300000|2022-12-16 05:25:00|762|761.4|762|761.4|762.2|761.5|761.9|761.2|0
1671168600000|2022-12-16 05:30:00|761.9|761.3|761.6|761|762|761.3|761.4|760.8|8
1671168900000|2022-12-16 05:35:00|761.9|761.3|761.9|761.3|762|761.4|761.6|760.9|0
1671169200000|2022-12-16 05:40:00|762|761.4|762.7|761.7|762.7|762|761.9|761.3|3
1671169500000|2022-12-16 05:45:00|762.6|762|762|761.4|762.7|762|762|761.4|6
1671169800000|2022-12-16 05:50:00|761.9|761.3|761.9|761.3|762|761.4|761.8|761|6
1671170100000|2022-12-16 05:55:00|762|761|761.9|761.3|762|761.3|761.8|761|37
1671170400000|2022-12-16 06:00:00|762|761.4|762|761.4|762|761.4|761.9|761.3|1
1671170700000|2022-12-16 06:05:00|761.9|761.3|761.5|760.9|761.9|761.3|761.4|760.8|15
1671171000000|2022-12-16 06:10:00|761.4|760.8|761.6|761|761.7|761.1|761.2|760.6|10
1671171300000|2022-12-16 06:15:00|761.5|760.9|761.6|761|762|761.3|761.4|760.7|3
1671171600000|2022-12-16 06:20:00|761.5|760.9|761.7|761.1|761.9|761.3|761.4|760.7|0
1671171900000|2022-12-16 06:25:00|761.6|761|761.6|761|761.7|761.1|761.5|760.9|0
1671172200000|2022-12-16 06:30:00|761.5|760.9|762|761|762|761.4|761.4|760.8|3
1671172500000|2022-12-16 06:35:00|761.9|761.3|761.9|761.3|762|761.4|761.9|761.3|21
1671172800000|2022-12-16 06:40:00|761.7|761.1|761.9|760.9|761.9|761.2|761.5|760.9|1
1671173100000|2022-12-16 06:45:00|761.6|761|762|761.4|762|761.4|761.5|760.9|2
1671173400000|2022-12-16 06:50:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|0
1671173700000|2022-12-16 06:55:00|761.9|761.3|762.4|761.8|762.7|762|761.8|761.2|11
1671174000000|2022-12-16 07:00:00|762.5|761.9|762.4|761.8|762.7|762|762.1|761.4|8
1671174300000|2022-12-16 07:05:00|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|3
1671174600000|2022-12-16 07:10:00|762|761.4|762.5|761.9|762.6|762|761.7|761.1|27
1671174900000|2022-12-16 07:15:00|762.6|762|763.7|763.1|764.7|764.1|762.5|761.9|64
1671175200000|2022-12-16 07:20:00|763.9|763.3|764.1|763.5|764.2|763.6|763.6|762.9|13
1671175500000|2022-12-16 07:25:00|764|763.4|763.9|763.3|764.1|763.5|763.6|763|13
1671175800000|2022-12-16 07:30:00|763.7|763.1|763.6|763|763.9|763.3|763.6|763|6
1671176100000|2022-12-16 07:35:00|763.5|762.9|764.5|763.9|764.7|764.1|763.5|762.9|32
1671176400000|2022-12-16 07:40:00|764.6|764|764.2|763.6|764.7|764|764.1|763.2|19
1671176700000|2022-12-16 07:45:00|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|0
1671177000000|2022-12-16 07:50:00|764.3|763.7|764.1|763.5|764.4|763.8|763.7|763.1|19
1671177300000|2022-12-16 07:55:00|764|763.4|764.1|763.5|764.1|763.5|763.8|763.2|117
1671177600000|2022-12-16 08:00:00|763.9|763.3|763.3|762.7|764.2|763.5|763.3|762.7|39
1671177900000|2022-12-16 08:05:00|763.2|762.6|764.6|764|765.6|765|763.2|762.6|57
1671178200000|2022-12-16 08:10:00|764.4|763.8|765.6|765|766.1|765.5|764.4|763.8|62
1671178500000|2022-12-16 08:15:00|765.7|765.1|765.3|764.7|765.7|765.1|765.2|764.6|18
1671178800000|2022-12-16 08:20:00|765.2|764.6|763.5|762.9|765.2|764.6|763.5|762.9|24
1671179100000|2022-12-16 08:25:00|763.6|763|763.1|762.5|763.6|763|763.1|762.4|9
1671179400000|2022-12-16 08:30:00|762.9|762.3|762.9|762.3|763.2|762.6|762.5|761.9|12
1671179700000|2022-12-16 08:35:00|763|762|761.9|761.3|763|762.3|761.8|761.2|26
1671180000000|2022-12-16 08:40:00|761.7|761.1|762|761|762|761.3|761.6|760.9|3
1671180300000|2022-12-16 08:45:00|761.9|761.3|762|761.4|762|761.4|761.8|761.2|14
1671180600000|2022-12-16 08:50:00|761.9|761.3|762|761.4|762|761.4|761.7|761.1|6
1671180900000|2022-12-16 08:55:00|762.1|761.5|762.6|762|763|762.4|762|761.4|21
1671181200000|2022-12-16 09:00:00|762.5|761.9|762.4|761.8|762.7|761.9|762|761.4|14
1671181500000|2022-12-16 09:05:00|762.6|762|762.1|761.5|762.6|762|762|761.4|64
1671181800000|2022-12-16 09:10:00|762.2|761.6|762|761.4|762.2|761.6|761.9|761.3|25
1671182100000|2022-12-16 09:15:00|761.9|761.3|761.4|760.8|761.9|761.3|761.2|760.6|26
1671182400000|2022-12-16 09:20:00|761.5|760.9|762.1|761.5|762.3|761.7|761.5|760.9|38
1671182700000|2022-12-16 09:25:00|762|761.4|761.9|761.3|762.1|761.5|761.6|760.9|8
1671183000000|2022-12-16 09:30:00|762.2|761.2|761.9|760.9|762.2|761.6|761.9|760.9|5
1671183300000|2022-12-16 09:35:00|761.8|761.3|761.5|760.9|761.9|761.3|761.4|760.8|5
1671183600000|2022-12-16 09:40:00|761.4|760.8|761.7|761.1|761.7|761.1|761.2|760.6|22
1671183900000|2022-12-16 09:45:00|761.6|761|761.3|760.7|762.7|762.1|761.2|760.6|43
1671184200000|2022-12-16 09:50:00|761.2|760.6|758.6|758|761.2|760.6|758.5|757.9|63
1671184500000|2022-12-16 09:55:00|758.8|758.2|758.6|758|759.1|758.4|758.4|757.7|10
1671184800000|2022-12-16 10:00:00|758.7|758.1|758.6|758|758.7|758.1|757.8|757.2|21
1671185100000|2022-12-16 10:05:00|758.4|757.8|758.4|757.8|758.5|757.9|757.5|756.9|40
1671185400000|2022-12-16 10:10:00|758.5|757.9|759.1|758.5|759.2|758.5|758.5|757.9|15
1671185700000|2022-12-16 10:15:00|759.2|758.6|758.9|757.9|759.4|758.8|758.6|757.9|3
1671186000000|2022-12-16 10:20:00|758.6|758|758.1|757.5|758.7|758|757.9|757|61
1671186300000|2022-12-16 10:25:00|758.4|757.8|758.6|758|758.9|758.3|758.3|757.5|17
1671186600000|2022-12-16 10:30:00|758.7|758.1|758.9|758.3|759.1|758.5|758.6|757.7|4
1671186900000|2022-12-16 10:35:00|758.8|758.2|758.5|757.9|759.1|758.5|758.4|757.8|9
1671187200000|2022-12-16 10:40:00|758.4|757.8|759.5|758.9|759.6|759|758.3|757.7|70
1671187500000|2022-12-16 10:45:00|759.6|759|760.2|759.6|760.5|759.9|759.1|758.4|49
1671187800000|2022-12-16 10:50:00|760.4|759.8|759.6|759|760.6|760|759.6|759|50
1671188100000|2022-12-16 10:55:00|759.7|758.7|759.6|759|760|759.3|759.4|758.7|12
1671188400000|2022-12-16 11:00:00|759.9|758.9|759.4|758.8|760|759.1|759|758.4|24
1671188700000|2022-12-16 11:05:00|759.6|759|760|759.4|760|759.4|759.4|758.7|2
1671189000000|2022-12-16 11:10:00|759.7|759.1|759.4|758.8|759.9|759.3|759.1|758.4|8
1671189300000|2022-12-16 11:15:00|759.2|758.6|759|758.4|759.2|758.6|758.9|758.3|13
1671189600000|2022-12-16 11:20:00|758.9|758.3|758.9|758.3|759|758.4|758.5|757.9|13
1671189900000|2022-12-16 11:25:00|759|758.4|759.1|758.5|759.2|758.6|758.9|758.2|1
1671190200000|2022-12-16 11:30:00|759|758.4|759.1|758.5|759.2|758.5|758.9|758.2|3
1671190500000|2022-12-16 11:35:00|759|758.4|759.5|758.9|760|759.4|758.9|758.2|78
1671190800000|2022-12-16 11:40:00|759.6|759|759.7|759.1|759.7|759.1|759.6|759|2
1671191100000|2022-12-16 11:45:00|759.6|759|759.9|759.3|760|759.4|759.6|759|9
1671191400000|2022-12-16 11:50:00|759.8|759.2|759.7|759.1|760.6|760|759.7|759.1|17
1671191700000|2022-12-16 11:55:00|759.8|759.2|760.6|760|760.7|760.1|759.8|759.2|16
1671192000000|2022-12-16 12:00:00|760.5|759.9|762.6|762|762.6|762|760.2|759.6|42
1671192300000|2022-12-16 12:05:00|762.5|761.9|762|761.4|762.6|762|761.9|761.2|12
1671192600000|2022-12-16 12:10:00|761.9|761.3|761.8|761.2|762.2|761.5|761.4|760.7|8
1671192900000|2022-12-16 12:15:00|761.9|761.3|761.7|761.1|762.2|761.5|761.6|761|25
1671193200000|2022-12-16 12:20:00|761.9|761.3|761.1|760.5|761.9|761.3|760.9|760.2|18
1671193500000|2022-12-16 12:25:00|761.3|760.7|761.4|760.8|761.5|760.9|761.1|760.5|29
1671193800000|2022-12-16 12:30:00|761.2|760.6|760.9|760.3|761.5|760.8|760.4|759.6|64
1671194100000|2022-12-16 12:35:00|761|760|761.7|761.1|761.7|761.1|760.9|760|6
1671194400000|2022-12-16 12:40:00|761.9|761.3|762.1|761.5|762.2|761.6|761.9|761.3|29
1671194700000|2022-12-16 12:45:00|762|761.4|762.3|761.7|762.3|761.7|762|761.4|67
1671195000000|2022-12-16 12:50:00|762.2|761.6|762.3|761.7|762.5|761.9|762.2|761.6|9
1671195300000|2022-12-16 12:55:00|762.2|761.6|761.9|761.3|762.3|761.7|761.6|761|147
1671195600000|2022-12-16 13:00:00|762|761.4|762.4|761.8|762.4|761.8|761.6|760.9|21
1671195900000|2022-12-16 13:05:00|762.3|761.7|762.2|761.6|762.3|761.7|761.6|760.9|24
1671196200000|2022-12-16 13:10:00|762.3|761.7|762.1|761.5|762.3|761.7|761.9|761.3|20
1671196500000|2022-12-16 13:15:00|761.9|761.3|760.7|760.1|762.2|761.6|760.7|760.1|46
1671196800000|2022-12-16 13:20:00|760.5|759.9|760.9|760.3|761.4|760.8|760.4|759.8|33
1671197100000|2022-12-16 13:25:00|761|760.4|760.2|759.6|761.5|760.8|760.1|759.5|127
1671197400000|2022-12-16 13:30:00|759.7|759.1|759.3|758.7|759.7|759.1|758.8|758.2|55
1671197700000|2022-12-16 13:35:00|759.4|758.8|758.8|757.8|759.8|759.1|757.8|757.2|54
1671198000000|2022-12-16 13:40:00|758.4|757.9|758.7|758.1|758.8|758.1|757.8|757.2|64
1671201000000|2022-12-16 14:30:00|758.1|757.5|759.8|759.2|762|761.4|757.5|756.9|1135
1671201300000|2022-12-16 14:35:00|759.5|758.9|760.1|759.5|762.5|761.9|758.6|758|726
1671201600000|2022-12-16 14:40:00|760.2|759.6|759.4|758.8|760.5|759.9|758|757.4|348
1671201900000|2022-12-16 14:45:00|759.5|758.9|761.4|760.8|764|763.4|759.5|758.9|671
1671202200000|2022-12-16 14:50:00|761.3|760.7|757.6|757|761.3|760.7|756.8|756.2|633
1671202500000|2022-12-16 14:55:00|757.5|756.9|761.2|760.6|761.3|760.7|756.3|755.7|588
1671202800000|2022-12-16 15:00:00|761.3|760.7|758.9|758.3|762.6|762|758.8|758.2|336
1671203100000|2022-12-16 15:05:00|759.1|758.5|757.8|757.2|759.8|759.2|757.4|756.8|387
1671203400000|2022-12-16 15:10:00|757.7|757.1|756.5|755.9|758.1|757.5|755.8|755.2|285
1671203700000|2022-12-16 15:15:00|756.6|756|758.1|757.5|759.1|758.5|755.8|755.2|298
1671204000000|2022-12-16 15:20:00|757.9|757.3|757.8|757.2|759.4|758.8|757.8|757.2|259
1671204300000|2022-12-16 15:25:00|757.6|757|757.8|757.2|758.2|757.6|756.8|756.2|144
1671204600000|2022-12-16 15:30:00|757.9|757.3|754.6|754|758.6|758|754.6|754|435
1671204900000|2022-12-16 15:35:00|754.8|754.2|756.8|756.2|756.9|756.3|754.4|753.8|142
1671205200000|2022-12-16 15:40:00|756.9|756.3|755.8|755.2|757.1|756.5|755.6|755|144
1671205500000|2022-12-16 15:45:00|755.7|755.1|756.1|755.5|756.6|756|755.1|754.5|108
1671205800000|2022-12-16 15:50:00|756|755.4|755.4|754.8|757.1|756.5|755.4|754.8|117
1671206100000|2022-12-16 15:55:00|755.6|755|756.6|756|756.6|756|755.5|754.9|218
1671206400000|2022-12-16 16:00:00|756.4|755.8|759.5|758.9|760.1|759.5|755.9|755.3|294
1671206700000|2022-12-16 16:05:00|759.4|758.8|759.1|758.5|760.2|759.6|758.9|758.3|186
1671207000000|2022-12-16 16:10:00|759|758.4|759|758.4|759.4|758.8|758.1|757.5|118
1671207300000|2022-12-16 16:15:00|759.1|758.5|757.9|757.3|760.4|759.8|757.1|756.5|235
1671207600000|2022-12-16 16:20:00|758.1|757.5|756.6|756|758.1|757.5|755.8|755.2|188
1671207900000|2022-12-16 16:25:00|756.5|755.9|755.7|755.1|756.6|756|755.4|754.8|146
1671208200000|2022-12-16 16:30:00|755.6|755|756.5|755.9|757.8|757.2|755.6|755|386
1671208500000|2022-12-16 16:35:00|756.6|756|756.1|755.5|757.1|756.5|755.5|754.9|126
1671208800000|2022-12-16 16:40:00|756.3|755.7|756.6|756|756.6|756|755.7|755.1|71
1671209100000|2022-12-16 16:45:00|756.9|756.3|757.5|756.9|757.8|757.2|756|755.4|194
1671209400000|2022-12-16 16:50:00|757.4|756.8|756.4|755.8|757.6|757|755.9|755.3|115
1671209700000|2022-12-16 16:55:00|756.5|755.9|755.3|754.7|756.5|755.9|755.3|754.7|220
1671210000000|2022-12-16 17:00:00|755.6|755|757.1|756.5|757.3|756.7|755.3|754.7|253
1671210300000|2022-12-16 17:05:00|757|756.4|757.5|756.9|758|757.4|756.3|755.7|184
1671210600000|2022-12-16 17:10:00|757.6|757|757.5|756.9|757.6|757|756.5|755.9|194
1671210900000|2022-12-16 17:15:00|757.6|757|757.3|756.7|758.6|758|756.8|756.2|148
1671211200000|2022-12-16 17:20:00|757.1|756.5|758.8|758.2|758.8|758.2|756.8|756.2|210
1671211500000|2022-12-16 17:25:00|758.5|757.9|759.4|758.8|760.3|759.7|757.5|756.9|230
1671211800000|2022-12-16 17:30:00|759.3|758.7|757.7|757.1|759.5|758.9|757.3|756.7|194
1671212100000|2022-12-16 17:35:00|757.6|757|757.3|756.7|758.5|757.9|757.3|756.7|104
1671212400000|2022-12-16 17:40:00|757.4|756.8|757.8|757.2|758|757.4|756.8|756.2|135
1671212700000|2022-12-16 17:45:00|757.6|757|757.4|756.8|758.3|757.7|757.1|756.5|134
1671213000000|2022-12-16 17:50:00|757.3|756.7|757.2|756.6|757.3|756.7|756.8|756.2|107
1671213300000|2022-12-16 17:55:00|757.3|756.7|758.1|757.5|758.2|757.6|757.1|756.5|115
1671213600000|2022-12-16 18:00:00|758|757.4|759.8|759.2|759.8|759.2|758|757.4|106
1671213900000|2022-12-16 18:05:00|759.7|759.1|760|759.4|760|759.4|758.8|758.2|95
1671214200000|2022-12-16 18:10:00|759.8|759.2|759.5|758.9|759.8|759.2|758.8|758.2|63
1671214500000|2022-12-16 18:15:00|759.6|759|759.3|758.7|759.6|759|758.6|758|57
1671214800000|2022-12-16 18:20:00|759.2|758.6|759|758.4|759.5|758.9|759|758.4|31
1671215100000|2022-12-16 18:25:00|758.5|757.9|757.9|757.3|758.8|758.2|757.9|757.3|95
1671215400000|2022-12-16 18:30:00|757.8|757.2|758.3|757.7|759|758.4|757.3|756.7|96
1671215700000|2022-12-16 18:35:00|757.8|757.2|756.4|755.8|757.8|757.2|756.3|755.7|71
1671216000000|2022-12-16 18:40:00|756.3|755.7|756.6|756|757|756.4|756.2|755.6|98
1671216300000|2022-12-16 18:45:00|756.5|755.9|756.5|755.9|757|756.4|756.2|755.6|220
1671216600000|2022-12-16 18:50:00|756.6|756|755.5|754.9|756.8|756.2|755.3|754.7|191
1671216900000|2022-12-16 18:55:00|755.3|754.7|754.7|754.1|755.3|754.7|753|752.4|322
1671217200000|2022-12-16 19:00:00|755|754.4|755|754.4|755.1|754.5|754.5|753.9|241
1671217500000|2022-12-16 19:05:00|755.2|754.6|755.3|754.7|756.9|756.3|754.7|754.1|270
1671217800000|2022-12-16 19:10:00|755.2|754.6|755.8|755.2|756.1|755.5|753.9|753.3|1888
1671218100000|2022-12-16 19:15:00|756|755.4|759.8|759.2|760.9|760.3|756|755.4|871
1671411600000|2022-12-19 01:00:00|758.5|757.9|756.4|755.8|759.5|758|755.8|755.2|193
1671411900000|2022-12-19 01:05:00|756.5|755.9|757.4|756.8|758.5|757.7|756.4|755.8|69
1671412200000|2022-12-19 01:10:00|757.6|757|760|759.4|760.5|759.7|757.6|757|345
1671412500000|2022-12-19 01:15:00|760.3|759.7|761.3|760.7|761.7|761|760|759.4|70
1671412800000|2022-12-19 01:20:00|761|760.4|761.2|760.6|761.4|760.8|760.9|760.3|46
1671413100000|2022-12-19 01:25:00|761|760.4|761.7|761.1|761.7|761.1|760.9|760.1|65
1671413400000|2022-12-19 01:30:00|761.8|761.2|760.3|759.7|762|761.4|760.3|759.6|28
1671413700000|2022-12-19 01:35:00|760.6|759.6|759.8|759.2|760.6|759.9|759.8|759.2|25
1671414000000|2022-12-19 01:40:00|760|759.4|759.3|758.7|760|759.4|758.9|758.1|36
1671414300000|2022-12-19 01:45:00|759.5|758.9|759.3|758.7|760.1|759.2|759.2|758.6|16
1671414600000|2022-12-19 01:50:00|759.2|758.6|758.3|757.3|759.2|758.6|758|757.3|17
1671414900000|2022-12-19 01:55:00|758|757.4|757.5|756.9|758.3|757.6|757.5|756.9|8
1671415200000|2022-12-19 02:00:00|756.9|756.3|757.2|756.6|757.6|756.7|756.4|755.8|31
1671415500000|2022-12-19 02:05:00|757.3|756.7|757.4|756.8|757.6|756.9|757|756.4|11
1671415800000|2022-12-19 02:10:00|757.1|756.5|756.8|756.2|757.2|756.6|756.5|755.9|25
1671416100000|2022-12-19 02:15:00|757.1|756.1|756.3|755.7|757.1|756.4|756.2|755.6|7
1671416400000|2022-12-19 02:20:00|756.2|755.6|756.3|755.7|756.3|755.7|755.8|755.2|7
1671416700000|2022-12-19 02:25:00|756.1|755.5|756.3|755.7|756.3|755.7|755.9|755.3|7
1671417000000|2022-12-19 02:30:00|756.6|756|756.3|755.7|757|756.4|756.2|755.6|40
1671417300000|2022-12-19 02:35:00|756.2|755.6|756.1|755.5|756.2|755.6|755.9|755.3|2
1671417600000|2022-12-19 02:40:00|756.2|755.6|756.6|756|756.6|756|755.9|755.3|6
1671417900000|2022-12-19 02:45:00|756.5|755.9|756.1|755.5|756.5|755.9|755.9|755.3|13
1671418200000|2022-12-19 02:50:00|756.6|756|757.3|756.7|757.4|756.8|756.3|755.7|62
1671418500000|2022-12-19 02:55:00|757.4|756.8|757.9|757.3|758.1|757.3|757.4|756.8|19
1671418800000|2022-12-19 03:00:00|757.6|757|757.6|757|757.8|757.2|757.6|756.8|6
1671419100000|2022-12-19 03:05:00|757.5|756.9|757.9|756.9|757.9|757.2|757.5|756.9|5
1671419400000|2022-12-19 03:10:00|757.6|757|757.6|757|757.7|757|757.6|756.7|9
1671419700000|2022-12-19 03:15:00|757.7|756.7|758.1|757.1|758.1|757.5|757.5|756.7|19
1671420000000|2022-12-19 03:20:00|758|757.4|757.6|757|758.1|757.4|757.2|756.6|12
1671420300000|2022-12-19 03:25:00|757.7|756.7|757.7|756.7|757.8|757|757.5|756.6|1
1671420600000|2022-12-19 03:30:00|757.6|757|757.6|756.6|757.7|757|757.5|756.6|1
1671420900000|2022-12-19 03:35:00|757.3|756.7|756.6|756|757.4|756.7|756.6|755.9|4
1671421200000|2022-12-19 03:40:00|756.7|755.7|756.7|756.1|756.7|756.1|756.6|755.7|0
1671421500000|2022-12-19 03:45:00|756.9|756.3|757.1|756.1|757.2|756.4|756.8|756.1|4
1671422100000|2022-12-19 03:55:00|757|756.4|756.8|756.2|757.2|756.4|756.8|756.1|1
1671422400000|2022-12-19 04:00:00|756.9|756.3|756.9|756.3|756.9|756.3|756.7|756.1|6
1671422700000|2022-12-19 04:05:00|756.8|756.2|756.8|756.2|756.9|756.3|756.8|756.2|6
1671423000000|2022-12-19 04:10:00|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|1
1671423600000|2022-12-19 04:20:00|||||||||1
1671423900000|2022-12-19 04:25:00|756.6|756|756.5|755.9|756.8|756.2|756.5|755.9|3
1671424200000|2022-12-19 04:30:00|756.7|756.1|756.6|756|756.7|756.1|756.6|756|1
1671424800000|2022-12-19 04:40:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1671425400000|2022-12-19 04:50:00|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|5
1671426000000|2022-12-19 05:00:00|756.5|755.9|756.6|756|756.9|756.2|756.3|755.7|8
1671426300000|2022-12-19 05:05:00|756.9|755.9|756.5|755.9|756.9|756.1|756.5|755.9|1
1671426600000|2022-12-19 05:10:00|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|0
1671426900000|2022-12-19 05:15:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|2
1671427500000|2022-12-19 05:25:00|756.2|755.6|755.5|754.9|756.4|755.7|755|754.4|11
1671427800000|2022-12-19 05:30:00|755.4|754.8|756|755.4|756.2|755.6|755.4|754.8|5
1671428100000|2022-12-19 05:35:00|756.1|755.5|756|755.4|756.4|755.6|755.7|755.1|5
1671428400000|2022-12-19 05:40:00|756.1|755.1|756.1|755.5|756.3|755.7|755.8|754.9|3
1671428700000|2022-12-19 05:45:00|756.2|755.6|755.8|755.2|756.3|755.7|755.8|755.2|1
1671429000000|2022-12-19 05:50:00|755.6|755|755.9|754.9|755.9|755.2|755.5|754.9|0
1671429300000|2022-12-19 05:55:00|755.5|755|755.8|755.2|755.8|755.2|755.5|755|10
1671429600000|2022-12-19 06:00:00|755.7|755.1|755.6|755|755.8|755.2|755.5|754.9|0
1671429900000|2022-12-19 06:05:00|755.5|754.9|756|755.4|756.1|755.4|755.5|754.9|2
1671430200000|2022-12-19 06:10:00|755.9|755.3|755.6|755|756.1|755.3|755.6|754.9|4
1671430500000|2022-12-19 06:15:00|755.5|754.9|755.4|754.8|756.1|755.2|755.4|754.8|1
1671430800000|2022-12-19 06:20:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|2
1671431100000|2022-12-19 06:25:00|755.3|754.7|754.8|754.2|755.3|754.7|754.7|754.1|6
1671431400000|2022-12-19 06:30:00|754.7|754.1|754.7|754.1|755|754.4|754.7|753.9|36
1671431700000|2022-12-19 06:35:00|754.8|754.2|755|754.4|755|754.4|754.7|754.1|2
1671432000000|2022-12-19 06:40:00|755.3|754.7|755.3|754.7|755.4|754.8|755.2|754.6|6
1671432300000|2022-12-19 06:45:00|755.4|754.8|755.9|754.9|755.9|755.2|755.4|754.8|4
1671432600000|2022-12-19 06:50:00|755.8|755.2|755.6|755|756|755.2|755.4|754.8|2
1671432900000|2022-12-19 06:55:00|755.7|755.1|756.1|755.5|756.2|755.6|755.6|755|6
1671433200000|2022-12-19 07:00:00|755.8|755.1|755.2|754.6|756|755.4|755|754.4|7
1671433500000|2022-12-19 07:05:00|755.3|754.7|755.8|755.2|755.8|755.2|755.2|754.6|16
1671433800000|2022-12-19 07:10:00|755.7|755.1|755.2|754.2|755.8|755.1|754.8|754.2|6
1671434100000|2022-12-19 07:15:00|754.8|754.1|754|753.4|755.2|754.2|753.9|753.1|21
1671434400000|2022-12-19 07:20:00|753.9|753.3|754.2|753.6|754.4|753.7|753.8|753.1|2
1671434700000|2022-12-19 07:25:00|754.1|753.5|754.2|753.6|754.4|753.8|753.9|753.3|7
1671435000000|2022-12-19 07:30:00|754.3|753.7|753.9|753.3|754.3|753.7|753.9|753.3|6
1671435300000|2022-12-19 07:35:00|753.7|753.1|754|753.4|754|753.4|753.7|753.1|2
1671435600000|2022-12-19 07:40:00|753.9|753.3|753.8|753.2|753.9|753.3|753.4|752.8|35
1671435900000|2022-12-19 07:45:00|753.6|753|753.5|752.9|753.9|753.2|753.3|752.6|8
1671436200000|2022-12-19 07:50:00|753.6|753|753.5|752.9|753.7|753.1|753.2|752.4|12
1671436500000|2022-12-19 07:55:00|753.6|752.6|752.1|751.5|753.6|753|751.6|750.9|36
1671436800000|2022-12-19 08:00:00|752.2|751.6|752.7|752.1|752.9|752.3|751.9|751.3|19
1671437100000|2022-12-19 08:05:00|752.8|752.2|752.9|752.3|752.9|752.3|752.7|752.1|8
1671437400000|2022-12-19 08:10:00|753|752.4|753.9|753.3|754.1|753.5|753|752.4|24
1671437700000|2022-12-19 08:15:00|754|753.4|753.7|753.1|754.1|753.5|753.7|752.9|3
1671438000000|2022-12-19 08:20:00|753.8|753.2|753.6|753|754.2|753.5|753.6|752.8|4
1671438300000|2022-12-19 08:25:00|753.4|752.8|753.1|752.5|753.6|753|752.9|752.1|5
1671438600000|2022-12-19 08:30:00|753|752.4|752.9|752.3|753.2|752.5|752.7|752.1|7
1671438900000|2022-12-19 08:35:00|753|752.4|753.2|752.2|753.3|752.7|752.9|752.2|24
1671439200000|2022-12-19 08:40:00|753.1|752.5|752.9|752.3|753.2|752.6|752.7|752.1|15
1671439500000|2022-12-19 08:45:00|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|8
1671439800000|2022-12-19 08:50:00|||||||||3
1671440100000|2022-12-19 08:55:00|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|24
1671440400000|2022-12-19 09:00:00|752.9|752.3|754.3|753.7|754.3|753.7|752.9|752.3|15
1671440700000|2022-12-19 09:05:00|754.1|753.5|753.8|753.2|754.4|753.5|753.6|752.9|31
1671441000000|2022-12-19 09:10:00|753.9|752.9|754.1|753.5|754.5|753.9|752.7|752.1|44
1671441300000|2022-12-19 09:15:00|754.2|753.6|754.1|753.5|754.3|753.7|754|753.4|6
1671441600000|2022-12-19 09:20:00|754.2|753.6|754.2|753.6|754.5|753.9|754.2|753.6|6
1671441900000|2022-12-19 09:25:00|754.3|753.7|755.1|754.5|755.5|754.9|754.3|753.7|17
1671442200000|2022-12-19 09:30:00|755.2|754.6|756.8|756.2|757|756.4|755|754.4|19
1671442500000|2022-12-19 09:35:00|756.6|756|756.5|755.9|757.6|757|756.5|755.9|59
1671442800000|2022-12-19 09:40:00|756.2|755.6|755.6|755|756.2|755.6|755.1|754.5|16
1671443100000|2022-12-19 09:45:00|755.8|755.2|755.8|755.2|756.1|755.5|755.5|754.9|15
1671443400000|2022-12-19 09:50:00|756|755.4|755.5|754.9|756|755.4|755.5|754.9|17
1671443700000|2022-12-19 09:55:00|755.4|754.8|754.5|753.9|755.4|754.8|754.3|753.6|63
1671444000000|2022-12-19 10:00:00|754.6|754|755|754.4|755.3|754.7|754.5|753.9|17
1671444300000|2022-12-19 10:05:00|755.2|754.2|755|754.4|755.2|754.4|754.3|753.7|15
1671444600000|2022-12-19 10:10:00|755.1|754.5|756.5|755.9|757.1|756.5|755.1|754.5|22
1671444900000|2022-12-19 10:15:00|756.6|756|757.2|756.6|757.2|756.6|756.6|756|15
1671445200000|2022-12-19 10:20:00|757.1|756.5|756.6|756|757.1|756.5|756.1|755.5|25
1671445500000|2022-12-19 10:25:00|756.7|755.7|756.8|756.2|757|756.4|756.5|755.7|3
1671445800000|2022-12-19 10:30:00|756.9|755.9|756.5|755.9|756.9|756.2|756.2|755.6|4
1671446100000|2022-12-19 10:35:00|756.6|756|756|755.4|756.6|756|755.8|755.2|6
1671446400000|2022-12-19 10:40:00|756.1|755.5|756.2|755.6|756.3|755.7|756.1|755.5|3
1671446700000|2022-12-19 10:45:00|756.1|755.5|755.2|754.6|756.1|755.5|755.2|754.6|12
1671447000000|2022-12-19 10:50:00|755.3|754.7|756.1|755.5|756.1|755.5|755.3|754.7|7
1671447300000|2022-12-19 10:55:00|756.2|755.6|756.2|755.6|756.2|755.6|756|755.4|4
1671447600000|2022-12-19 11:00:00|756.1|755.5|756.7|756.1|757|756.4|756.1|755.5|13
1671447900000|2022-12-19 11:05:00|756.3|755.7|756.8|756.2|756.8|756.2|756.1|755.5|12
1671448200000|2022-12-19 11:10:00|756.7|756.1|756.5|755.9|756.8|756.2|756.1|755.5|38
1671448500000|2022-12-19 11:15:00|756.6|756|757|756.4|757|756.4|756.5|755.9|13
1671448800000|2022-12-19 11:20:00|757.1|756.5|757.5|756.9|757.7|757.1|757.1|756.5|22
1671449100000|2022-12-19 11:25:00|757.6|757|757.3|756.7|757.7|757.1|757.2|756.6|13
1671449400000|2022-12-19 11:30:00|757.1|756.5|756.3|755.7|757.1|756.5|756.3|755.7|23
1671449700000|2022-12-19 11:35:00|756.5|755.9|756.1|755.5|756.5|755.9|756|755.4|9
1671450000000|2022-12-19 11:40:00|756.2|755.6|756.3|755.7|756.6|756|756.1|755.4|50
1671450300000|2022-12-19 11:45:00|756.4|755.8|756.5|755.9|756.6|756|755.9|755.3|118
1671450600000|2022-12-19 11:50:00|756.6|756|757.8|757.2|758|757.4|756.4|755.8|51
1671450900000|2022-12-19 11:55:00|757.7|757.1|758|757.4|758|757.4|757.5|756.9|16
1671451200000|2022-12-19 12:00:00|757.6|757|757.3|756.7|758|757.4|757.1|756.5|50
1671451500000|2022-12-19 12:05:00|757.4|756.8|757.6|757|757.8|757.2|757.2|756.6|56
1671451800000|2022-12-19 12:10:00|757.1|756.5|758.3|757.7|758.6|758|756.8|756.2|63
1671452100000|2022-12-19 12:15:00|758.1|757.5|757.8|757.2|758.1|757.5|757.6|757|28
1671452400000|2022-12-19 12:20:00|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|14
1671452700000|2022-12-19 12:25:00|757.6|757|758.2|757.6|758.4|757.8|757.3|756.7|23
1671453000000|2022-12-19 12:30:00|758|757.4|758.7|758.1|758.7|758.1|757.9|757.3|30
1671453300000|2022-12-19 12:35:00|758.6|758|758.4|757.8|758.7|758.1|758.4|757.8|55
1671453600000|2022-12-19 12:40:00|758.2|757.6|758.7|758.1|758.9|758.3|758|757.4|60
1671453900000|2022-12-19 12:45:00|758.5|757.9|758.4|757.8|758.7|758.1|758.4|757.8|23
1671454200000|2022-12-19 12:50:00|758.2|757.6|758.7|758.1|758.7|758.1|758.2|757.6|18
1671454500000|2022-12-19 12:55:00|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|17
1671454800000|2022-12-19 13:00:00|758.3|757.7|757.5|756.9|758.4|757.8|757.4|756.8|26
1671455100000|2022-12-19 13:05:00|757.4|756.8|756.2|755.6|757.4|756.8|756.1|755.5|82
1671455400000|2022-12-19 13:10:00|756|755.4|754.5|753.9|756.1|755.5|753.7|753.1|150
1671455700000|2022-12-19 13:15:00|754.6|754|753.7|753.1|754.9|754.3|753.7|753.1|38
1671456000000|2022-12-19 13:20:00|753.8|753.2|753.2|752.6|754.2|753.6|753|752.4|38
1671456300000|2022-12-19 13:25:00|753.4|752.8|752.3|751.7|753.7|753.1|751.8|751.2|108
1671456600000|2022-12-19 13:30:00|752.2|751.6|751.3|750.7|752.2|751.6|751|750.4|86
1671456900000|2022-12-19 13:35:00|751.2|750.6|751.6|750.6|752.1|751.5|751|750.4|112
1671457200000|2022-12-19 13:40:00|751.5|750.9|752.8|752.2|753.7|753.1|751.5|750.9|95
1671460200000|2022-12-19 14:30:00|752.6|752|745.7|745.1|753.2|752.6|744.9|744.3|1470
1671460500000|2022-12-19 14:35:00|745.8|745.2|742.1|741.5|746.1|745.5|741.3|740.7|958
1671460800000|2022-12-19 14:40:00|742|741.4|743.6|743|745|744.4|741.1|740.5|578
1671461100000|2022-12-19 14:45:00|743.3|742.7|747.2|746.6|749.2|748.6|743.1|742.5|676
1671461400000|2022-12-19 14:50:00|747.1|746.5|749.9|749.3|750.3|749.7|746.5|745.9|349
1671461700000|2022-12-19 14:55:00|749.8|749.2|749.2|748.6|750.3|749.7|749.1|748.5|476
1671462000000|2022-12-19 15:00:00|749.3|748.7|752|751.4|753.4|752.8|749.3|748.7|435
1671462300000|2022-12-19 15:05:00|751.9|751.3|750.5|749.9|752.5|751.9|750.4|749.8|226
1671462600000|2022-12-19 15:10:00|750.4|749.8|749.6|749|751.3|750.7|749.6|749|238
1671462900000|2022-12-19 15:15:00|749.7|749.1|746.9|746.3|749.7|749.1|745.7|745.1|677
1671463200000|2022-12-19 15:20:00|746.8|746.2|747.8|747.2|748.7|748.1|745.9|745.3|220
1671463500000|2022-12-19 15:25:00|747.7|747.1|747.7|747.1|749.1|748.5|745.4|744.8|481
1671463800000|2022-12-19 15:30:00|747.6|747|750.9|750.3|751|750.4|746.9|746.3|455
1671464100000|2022-12-19 15:35:00|751|750.4|751.1|750.5|751.8|751.2|750.3|749.7|481
1671464400000|2022-12-19 15:40:00|750.8|750.2|752.3|751.7|752.5|751.9|750.8|750.2|486
1671464700000|2022-12-19 15:45:00|752.5|751.9|751.8|751.2|752.9|752.3|751|750.4|280
1671465000000|2022-12-19 15:50:00|751.6|751|752.1|751.5|753.3|752.7|751.1|750.5|256
1671465300000|2022-12-19 15:55:00|751.8|751.2|752.4|751.8|752.6|752|751.4|750.8|187
1671465600000|2022-12-19 16:00:00|752.3|751.7|751.3|750.7|753|752.4|751.1|750.5|359
1671465900000|2022-12-19 16:05:00|751.4|750.8|752.9|752.3|753.3|752.7|750.5|749.9|188
1671466200000|2022-12-19 16:10:00|752.8|752.2|754.7|754.1|754.9|754.3|752.8|752.2|339
1671466500000|2022-12-19 16:15:00|754.8|754.2|754.4|753.8|755.1|754.5|754.3|753.7|227
1671466800000|2022-12-19 16:20:00|754.6|754|758.8|758.2|758.8|758.2|754.6|754|755
1671467100000|2022-12-19 16:25:00|758.7|758.1|757.5|756.9|759.3|758.7|757.1|756.5|530
1671467400000|2022-12-19 16:30:00|757.4|756.8|755.6|755|758.5|757.9|755.6|755|237
1671467700000|2022-12-19 16:35:00|755.5|754.9|756.1|755.5|756.9|756.3|755.4|754.8|238
1671468000000|2022-12-19 16:40:00|756|755.4|754.1|753.5|756|755.4|753|752.4|169
1671468300000|2022-12-19 16:45:00|754.2|753.6|753|752.4|754.6|754|753|752.4|141
1671468600000|2022-12-19 16:50:00|752.9|752.3|751|750.4|753.1|752.5|751|750.4|155
1671468900000|2022-12-19 16:55:00|751.2|750.6|750.4|749.8|751.2|750.6|749.6|749|178
1671469200000|2022-12-19 17:00:00|750.6|750|750.1|749.5|750.9|750.3|750.1|749.5|136
1671469500000|2022-12-19 17:05:00|749.9|749.3|750.6|750|750.9|750.3|749.4|748.8|219
1671469800000|2022-12-19 17:10:00|750.5|749.9|751.2|750.6|751.4|750.8|750.4|749.8|121
1671470100000|2022-12-19 17:15:00|751.1|750.5|750.1|749.5|751.1|750.5|750.1|749.5|88
1671470400000|2022-12-19 17:20:00|749.9|749.3|751.4|750.8|751.4|750.8|749.7|749.1|129
1671470700000|2022-12-19 17:25:00|751.3|750.7|750.5|749.9|751.5|750.9|750.4|749.8|135
1671471000000|2022-12-19 17:30:00|750.6|750|750.7|750.1|751.4|750.8|750.6|750|98
1671471300000|2022-12-19 17:35:00|750.6|750|749.6|749|750.7|750.1|749.6|749|176
1671471600000|2022-12-19 17:40:00|749.9|749.3|750.1|749.5|750.4|749.8|749.8|749.2|59
1671471900000|2022-12-19 17:45:00|750|749.4|750.4|749.8|750.9|750.3|750|749.4|131
1671472200000|2022-12-19 17:50:00|750.5|749.9|749.9|749.3|750.6|750|749.6|749|94
1671472500000|2022-12-19 17:55:00|749.8|749.2|749.2|748.6|750.1|749.5|748.2|747.6|359
1671472800000|2022-12-19 18:00:00|749.1|748.5|749.8|749.2|750|749.4|749.1|748.5|171
1671473100000|2022-12-19 18:05:00|750|749.4|749.4|748.8|750|749.4|748.3|747.7|161
1671473400000|2022-12-19 18:10:00|749.3|748.7|750|749.4|750.5|749.9|748.9|748.3|373
1671473700000|2022-12-19 18:15:00|750.1|749.5|751.1|750.5|751.1|750.5|750|749.4|79
1671474000000|2022-12-19 18:20:00|751|750.4|751.6|751|751.8|751.2|750.7|750.1|102
1671474300000|2022-12-19 18:25:00|751.7|751.1|752|751.4|752.2|751.6|751.7|751.1|137
1671474600000|2022-12-19 18:30:00|751.7|751.1|751.1|750.5|751.7|751.1|750.9|750.3|92
1671474900000|2022-12-19 18:35:00|751|750.4|752|751.4|752.6|752|751|750.4|170
1671475200000|2022-12-19 18:40:00|752.1|751.5|751.2|750.6|752.2|751.6|751.2|750.6|114
1671475500000|2022-12-19 18:45:00|751|750.4|750.7|750.1|751.5|750.9|750.7|750.1|155
1671475800000|2022-12-19 18:50:00|750.5|749.9|750.2|749.6|751|750.4|750.2|749.6|164
1671476100000|2022-12-19 18:55:00|750.1|749.5|749.7|749.1|750.8|750.2|749.7|749.1|235
1671476400000|2022-12-19 19:00:00|749.9|749.3|749.5|748.9|750.5|749.9|749.2|748.6|337
1671476700000|2022-12-19 19:05:00|749.7|749.1|751.5|750.9|751.7|751.1|749.7|749.1|312
1671477000000|2022-12-19 19:10:00|751.4|750.8|751.3|750.7|752.1|751.5|750.5|749.9|1146
1671477300000|2022-12-19 19:15:00|751.2|750.6|751|750.4|751.6|751|750.8|750.2|356
1671498000000|2022-12-20 01:00:00|750.7|750.1|753.2|752.6|753.2|752.6|750.1|749.5|115
1671498300000|2022-12-20 01:05:00|753.3|752.7|753.6|753|753.7|753.1|753.2|752.5|106
1671498600000|2022-12-20 01:10:00|753.7|753.1|754.2|753.6|754.5|753.8|753.6|753|21
1671498900000|2022-12-20 01:15:00|754.3|753.7|753.9|753.3|754.3|753.7|753.7|753.1|18
1671499200000|2022-12-20 01:20:00|753.8|753.2|753.9|753.3|754|753.3|753.5|752.9|7
1671499500000|2022-12-20 01:25:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|2
1671499800000|2022-12-20 01:30:00|754|753.4|754.3|753.7|754.3|753.7|753.9|753.3|8
1671500100000|2022-12-20 01:35:00|754.4|753.8|754.8|754.2|754.8|754.2|754.4|753.8|21
1671500400000|2022-12-20 01:40:00|754.7|754.1|754.8|754.2|754.8|754.2|754.6|754|11
1671500700000|2022-12-20 01:45:00|755|754.4|754.8|754.2|755|754.4|754.8|754.2|10
1671501000000|2022-12-20 01:50:00|754.9|754.3|754.7|754.1|755.2|754.6|754.7|754.1|9
1671501300000|2022-12-20 01:55:00|754.8|754.2|755|754.4|755|754.4|754.7|754.1|1
1671501600000|2022-12-20 02:00:00|754.9|754.3|754.9|754.3|755|754.4|754.9|754.3|6
1671501900000|2022-12-20 02:05:00|754.7|754.1|754.3|753.7|754.9|754.3|754.3|753.7|7
1671502200000|2022-12-20 02:10:00|754.4|753.8|754.7|754.1|755|754.4|754.3|753.7|11
1671502500000|2022-12-20 02:15:00|754.8|754.2|754.9|754.3|755|754.3|754.7|754|5
1671502800000|2022-12-20 02:20:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|3
1671503100000|2022-12-20 02:25:00|755.2|754.6|754.9|754.3|755.3|754.7|754.9|754.3|11
1671503400000|2022-12-20 02:30:00|755.2|754.2|755.2|754.2|755.2|754.3|754.9|754.2|3
1671503700000|2022-12-20 02:35:00|754.9|754.3|755.1|754.5|755.2|754.5|754.9|754.2|6
1671504000000|2022-12-20 02:40:00|754.9|754.3|754.9|754.3|755.2|754.5|754.9|754.2|7
1671504300000|2022-12-20 02:45:00|755.1|754.5|755.2|754.2|755.2|754.5|754.9|754.2|14
1671504600000|2022-12-20 02:50:00|755.1|754.5|754.6|754|755.1|754.5|754.4|753.7|26
1671504900000|2022-12-20 02:55:00|754.8|754.2|756|755.4|756|755.4|754.6|754|11
1671505200000|2022-12-20 03:00:00|755.8|755.2|756|755.4|756.1|755.5|755.8|755.2|18
1671505500000|2022-12-20 03:05:00|755.9|755.3|756|755.4|756.3|755.7|755.9|755.3|19
1671505800000|2022-12-20 03:10:00|755.9|755.3|755.1|754.5|756|755.4|754.9|754.3|28
1671506100000|2022-12-20 03:15:00|755.2|754.6|754.5|753.9|755.2|754.6|754.5|753.9|8
1671506400000|2022-12-20 03:20:00|754.6|754|754.6|754|755|754.4|754.5|753.9|19
1671506700000|2022-12-20 03:25:00|754.5|753.9|754.7|754.1|755|754.4|754.5|753.9|9
1671507000000|2022-12-20 03:30:00|754.6|754|754.9|754.3|754.9|754.3|754.6|754|1
1671507300000|2022-12-20 03:35:00|755.2|754.2|755.1|754.5|755.3|754.5|755.1|754.2|1
1671507600000|2022-12-20 03:40:00|755.3|754.3|754.5|753.9|755.3|754.3|754.5|753.9|0
1671507900000|2022-12-20 03:45:00|754.6|754|754.7|754.1|754.9|754.3|754.5|753.9|5
1671508200000|2022-12-20 03:50:00|754.8|754.2|755.3|754.3|755.3|754.5|754.8|754.2|20
1671508500000|2022-12-20 03:55:00|755.1|754.5|754.4|753.8|755.3|754.5|754.4|753.5|8
1671508800000|2022-12-20 04:00:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|3
1671509100000|2022-12-20 04:05:00|754.5|753.9|754.2|753.6|754.6|754|754.2|753.6|5
1671509400000|2022-12-20 04:10:00|754|753.4|754|753.4|754|753.4|754|753.4|1
1671509700000|2022-12-20 04:15:00|753.9|753.3|753.3|752.7|753.9|753.3|753.3|752.7|9
1671510000000|2022-12-20 04:20:00|753.2|752.6|753.5|752.9|753.8|753|753.2|752.6|10
1671510300000|2022-12-20 04:25:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1671510600000|2022-12-20 04:30:00|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|3
1671510900000|2022-12-20 04:35:00|754.2|753.6|754.5|753.9|754.5|753.9|754.2|753.6|4
1671511200000|2022-12-20 04:40:00|754.6|754|754.2|753.6|754.6|754|754.1|753.5|6
1671511500000|2022-12-20 04:45:00|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|1
1671511800000|2022-12-20 04:50:00|754.2|753.2|754.1|753.5|754.2|753.5|754.1|753.2|0
1671512100000|2022-12-20 04:55:00|754|753.4|753.7|753.1|754|753.4|753.7|753.1|0
1671512400000|2022-12-20 05:00:00|754|753|753.7|753.1|754|753.1|753.7|753|0
1671512700000|2022-12-20 05:05:00|||||||||1
1671513000000|2022-12-20 05:10:00|753.8|753.2|753.7|753.1|754|753.2|753.6|753|0
1671513300000|2022-12-20 05:15:00|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|0
1671513600000|2022-12-20 05:20:00|753.8|753.2|753.7|753.1|754|753.2|753.7|753|2
1671513900000|2022-12-20 05:25:00|754|753|753.4|752.8|754|753.3|753.4|752.8|6
1671514200000|2022-12-20 05:30:00|753.3|752.7|753.4|752.8|753.8|753.2|753.3|752.7|9
1671514500000|2022-12-20 05:35:00|753.3|752.7|753.5|752.9|753.5|752.9|753.2|752.6|2
1671514800000|2022-12-20 05:40:00|753.4|752.8|753.9|753.3|754|753.4|753.4|752.8|12
1671515100000|2022-12-20 05:45:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|1
1671515400000|2022-12-20 05:50:00|754|753.4|753.4|752.8|754|753.4|753.4|752.8|13
1671515700000|2022-12-20 05:55:00|753.5|752.9|753.4|752.8|753.7|753.1|753.4|752.8|1
1671516000000|2022-12-20 06:00:00|753.7|752.7|753.3|752.7|753.7|753.1|753.3|752.7|0
1671516300000|2022-12-20 06:05:00|753.2|752.6|753.2|752.6|753.2|752.6|753|752.4|7
1671516600000|2022-12-20 06:10:00|753.1|752.5|752.7|752.1|753.1|752.5|752.7|752.1|9
1671516900000|2022-12-20 06:15:00|752.8|752.2|752.9|752.3|753|752.4|752.8|752.2|2
1671517200000|2022-12-20 06:20:00|753|752.4|753.2|752.6|753.2|752.6|753|752.4|1
1671517500000|2022-12-20 06:25:00|753.3|752.7|754.7|753.7|754.7|754.1|753.3|752.7|24
1671517800000|2022-12-20 06:30:00|754.6|754|754.4|753.8|754.6|754|754.1|753.5|4
1671518100000|2022-12-20 06:35:00|754.7|754.1|754.7|754.1|754.8|754.1|754.7|753.8|0
1671518400000|2022-12-20 06:40:00|754.5|753.9|754.5|753.9|754.7|754.1|754.5|753.9|0
1671518700000|2022-12-20 06:45:00|754.6|754|754.7|754.1|754.7|754.1|754.6|754|1
1671519000000|2022-12-20 06:50:00|754|753.4|754.2|753.6|754.2|753.6|753.9|753.3|1
1671519300000|2022-12-20 06:55:00|754.1|753.5|754.2|753.6|754.2|753.6|753.9|753.3|0
1671519600000|2022-12-20 07:00:00|754.3|753.7|754.7|754.1|754.8|754.1|754.2|753.5|3
1671519900000|2022-12-20 07:05:00|754.5|753.9|754.2|753.6|754.8|754.2|754.2|753.6|6
1671520200000|2022-12-20 07:10:00|754.3|753.7|754.5|753.9|754.8|754.2|754.2|753.6|8
1671520500000|2022-12-20 07:15:00|754.4|753.8|754.2|753.6|754.7|754.1|754.2|753.5|5
1671520800000|2022-12-20 07:20:00|754.3|753.7|754.5|753.9|754.6|754|754.3|753.5|1
1671521100000|2022-12-20 07:25:00|754.2|753.6|753.8|753.2|754.4|753.8|753.8|753|8
1671521400000|2022-12-20 07:30:00|753.7|753.1|754.2|753.6|754.2|753.6|753.7|753.1|8
1671521700000|2022-12-20 07:35:00|754.1|753.5|754|753.4|754.1|753.5|753.9|753.3|5
1671522000000|2022-12-20 07:40:00|||||||||1
1671522300000|2022-12-20 07:45:00|753.8|753.2|753.9|753.3|754|753.4|753.5|752.9|8
1671522600000|2022-12-20 07:50:00|754|753.4|754|753.4|754|753.4|754|753.4|1
1671522900000|2022-12-20 07:55:00|753.9|753.3|753.7|753.1|753.9|753.3|753.4|752.8|12
1671523200000|2022-12-20 08:00:00|753.4|752.8|753.3|752.7|753.7|753.1|753.3|752.7|10
1671523500000|2022-12-20 08:05:00|753.4|752.8|753.3|752.7|753.5|752.9|753.3|752.7|7
1671523800000|2022-12-20 08:10:00|753.5|752.9|754.4|753.8|754.9|754.3|753.5|752.9|32
1671524100000|2022-12-20 08:15:00|754.5|753.9|753.3|752.7|754.7|754.1|753.3|752.7|12
1671524400000|2022-12-20 08:20:00|753.4|752.8|753.5|752.5|753.7|753.1|753.2|752.2|11
1671524700000|2022-12-20 08:25:00|753.4|752.8|752.7|752.1|753.4|752.8|752.5|751.9|7
1671525000000|2022-12-20 08:30:00|752.8|752.2|753.3|752.3|753.8|753.2|752.7|752|14
1671525300000|2022-12-20 08:35:00|753|752.4|753.2|752.6|753.6|752.8|752.9|752.2|4
1671525600000|2022-12-20 08:40:00|753.4|752.8|754.3|753.7|754.3|753.7|752.9|752.2|29
1671525900000|2022-12-20 08:45:00|754.4|753.8|754.7|754.1|754.8|754.2|754.3|753.7|15
1671526200000|2022-12-20 08:50:00|754.8|754.2|753.9|753.3|754.9|754.3|753.9|753.3|25
1671526500000|2022-12-20 08:55:00|754.3|753.7|753.9|753.3|754.8|754.2|753.9|753.3|15
1671526800000|2022-12-20 09:00:00|753.7|753.1|753.9|753.3|754|753.3|753.7|753|1
1671527100000|2022-12-20 09:05:00|753.8|753.2|754|753.4|754.3|753.7|753.7|753|11
1671527400000|2022-12-20 09:10:00|753.9|753.3|753.5|752.9|754.2|753.4|753.4|752.7|8
1671527700000|2022-12-20 09:15:00|753|752.4|752.5|751.9|753|752.4|752.5|751.9|7
1671528000000|2022-12-20 09:20:00|752.6|752|753.2|752.6|753.3|752.7|752.6|752|14
1671528300000|2022-12-20 09:25:00|753.1|752.5|751.7|751.1|753.3|752.7|751.6|751|75
1671528600000|2022-12-20 09:30:00|751.9|751.3|751.8|751.2|752|751.4|751.7|751.1|8
1671528900000|2022-12-20 09:35:00|751.9|751.3|752.4|751.8|752.5|751.9|751.9|751.3|25
1671529200000|2022-12-20 09:40:00|752.3|751.7|752.7|752.1|752.9|752.3|752.3|751.7|10
1671529500000|2022-12-20 09:45:00|752.8|751.8|751.8|751.2|752.8|752.1|751.8|751.2|32
1671529800000|2022-12-20 09:50:00|751.5|750.9|751.4|750.8|751.7|751.1|750.6|750|59
1671530100000|2022-12-20 09:55:00|751.5|750.9|751|750.4|752.3|751.7|751|750.4|29
1671530400000|2022-12-20 10:00:00|751.1|750.5|751|750|751.1|750.5|750.7|750|4
1671530700000|2022-12-20 10:05:00|750.9|750.3|750.7|750.1|751.1|750.3|750.5|749.9|6
1671531000000|2022-12-20 10:10:00|750.6|750|750.2|749.6|750.7|750.1|749.9|749|21
1671531300000|2022-12-20 10:15:00|750|749.4|749.2|748.6|750.3|749.7|748.7|748|37
1671531600000|2022-12-20 10:20:00|749|748.4|749.3|748.7|749.3|748.7|749|748.4|14
1671531900000|2022-12-20 10:25:00|749.2|748.6|749.2|748.6|749.3|748.7|749|748.4|10
1671532200000|2022-12-20 10:30:00|749.4|748.8|749.3|748.7|749.8|749.2|749.2|748.5|11
1671532500000|2022-12-20 10:35:00|749.4|748.8|749.3|748.7|749.7|749.1|749.1|748.5|4
1671532800000|2022-12-20 10:40:00|749.2|748.6|749.9|749.3|750.3|749.6|748.8|748.2|38
1671533100000|2022-12-20 10:45:00|749.7|749.1|750.3|749.7|750.3|749.7|749.7|749.1|10
1671533400000|2022-12-20 10:50:00|750.2|749.6|750|749|750.3|749.6|749.5|748.9|14
1671533700000|2022-12-20 10:55:00|749.7|749.1|750.2|749.6|750.2|749.6|749.4|748.8|26
1671534000000|2022-12-20 11:00:00|749.9|749.3|749.8|749.2|750.3|749.6|749.8|749.2|3
1671534300000|2022-12-20 11:05:00|749.7|749.1|750.2|749.6|750.2|749.6|749.4|748.8|7
1671534600000|2022-12-20 11:10:00|750.5|749.9|750|749.4|750.6|750|750|749.3|11
1671534900000|2022-12-20 11:15:00|750.2|749.6|750.3|749.7|750.3|749.7|750|749.4|7
1671535200000|2022-12-20 11:20:00|750|749.4|750.4|749.8|750.6|750|750|749.4|49
1671535500000|2022-12-20 11:25:00|750.3|749.7|750.1|749.5|750.4|749.8|750.1|749.5|11
1671535800000|2022-12-20 11:30:00|750.2|749.6|751.5|750.5|751.9|751.3|750.2|749.6|53
1671536100000|2022-12-20 11:35:00|751.2|750.6|750.8|750.2|751.5|750.7|750.7|750.1|8
1671536400000|2022-12-20 11:40:00|750.7|750.1|751.2|750.6|751.3|750.7|750.6|750|5
1671536700000|2022-12-20 11:45:00|751.3|750.7|751.4|750.8|751.8|751.2|751.1|750.5|21
1671537000000|2022-12-20 11:50:00|751.6|751|750.6|750|751.6|751|750.6|750|4
1671537300000|2022-12-20 11:55:00|750.2|749.6|750.4|749.8|750.6|750|750.2|749.5|10
1671537600000|2022-12-20 12:00:00|750.5|749.9|748.8|748.2|750.6|750|748.8|748.2|37
1671537900000|2022-12-20 12:05:00|748.7|748.1|747.8|747.2|748.7|748.1|747.2|746.6|106
1671538200000|2022-12-20 12:10:00|747.9|747.3|748.8|748.2|749.2|748.4|747.9|747.3|10
1671538500000|2022-12-20 12:15:00|748.7|748.1|749.1|748.5|749.7|749.1|748.7|748|19
1671538800000|2022-12-20 12:20:00|749|748.4|749.7|749.1|749.8|749.2|748.9|748.3|4
1671539100000|2022-12-20 12:25:00|749.6|749|749.7|749.1|749.7|749.1|749.1|748.5|9
1671539400000|2022-12-20 12:30:00|749.6|749|750.3|749.7|750.3|749.7|749.6|749|8
1671539700000|2022-12-20 12:35:00|750.5|749.9|750.5|749.9|750.6|750|750.3|749.7|18
1671540000000|2022-12-20 12:40:00|749.8|749.2|750.3|749.7|750.6|750|749.8|749.2|41
1671540300000|2022-12-20 12:45:00|750.1|749.5|749.9|749.3|750.1|749.5|749.7|749.1|15
1671540600000|2022-12-20 12:50:00|750|749.4|749.7|749.1|750.1|749.5|749.6|749|29
1671540900000|2022-12-20 12:55:00|749.8|749.2|750.3|749.7|750.4|749.8|749.3|748.7|27
1671541200000|2022-12-20 13:00:00|750.6|750|750.5|749.9|750.7|750.1|750.2|749.6|35
1671541500000|2022-12-20 13:05:00|750.8|750.2|750.5|749.9|751.1|750.5|750.5|749.9|44
1671541800000|2022-12-20 13:10:00|750.4|749.8|750.1|749.5|750.7|750.1|750|749.2|26
1671542100000|2022-12-20 13:15:00|750|749.4|750.2|749.6|750.4|749.7|749.9|749.2|10
1671542400000|2022-12-20 13:20:00|750.1|749.5|750.6|750|750.6|750|749.6|749|28
1671542700000|2022-12-20 13:25:00|750.7|750.1|750.6|750|751.1|750.5|750.6|750|22
1671543000000|2022-12-20 13:30:00|750.5|749.9|750.5|749.9|750.5|749.9|749.9|749.3|19
1671543300000|2022-12-20 13:35:00|750.2|749.6|750.5|749.9|750.7|750.1|750.1|749.5|23
1671543600000|2022-12-20 13:40:00|750.6|750|750.2|749.6|750.6|750|749.7|749.1|29
1671546600000|2022-12-20 14:30:00|750.3|749.7|755.9|755.3|756|755.4|747.3|746.7|1125
1671546900000|2022-12-20 14:35:00|755.8|755.2|757.3|756.7|758.6|758|754.3|753.7|999
1671547200000|2022-12-20 14:40:00|757.4|756.8|759.4|758.8|760.4|759.8|757.4|756.8|740
1671547500000|2022-12-20 14:45:00|759.5|758.9|760.4|759.8|762.1|761.5|758.4|757.8|803
1671547800000|2022-12-20 14:50:00|760.2|759.6|760.7|760.1|761.9|761.3|759.7|759.1|501
1671548100000|2022-12-20 14:55:00|760.8|760.2|762.1|761.5|762.1|761.5|760.8|760.2|288
1671548400000|2022-12-20 15:00:00|762.8|762.2|761.9|761.3|763.6|763|761.3|760.7|435
1671548700000|2022-12-20 15:05:00|762.1|761.5|759.6|759|762.1|761.5|758.2|757.6|379
1671549000000|2022-12-20 15:10:00|759.4|758.8|758.2|757.6|759.9|759.3|757.4|756.8|292
1671549300000|2022-12-20 15:15:00|758.1|757.5|754.6|754|758.4|757.8|754.6|754|473
1671549600000|2022-12-20 15:20:00|754.4|753.8|755.1|754.5|756.6|756|753.6|753|534
1671549900000|2022-12-20 15:25:00|754.9|754.3|756.3|755.7|756.4|755.8|754.9|754.3|197
1671550200000|2022-12-20 15:30:00|756.4|755.8|758.9|758.3|758.9|758.3|756.2|755.6|365
1671550500000|2022-12-20 15:35:00|758.7|758.1|758.4|757.8|759.4|758.8|758.1|757.5|343
1671550800000|2022-12-20 15:40:00|758.5|757.9|752.9|752.3|758.9|758.3|752.9|752.3|441
1671551100000|2022-12-20 15:45:00|752.7|752.1|752.7|752.1|754.4|753.8|751.7|751.1|580
1671551400000|2022-12-20 15:50:00|752.6|752|751.6|751|752.7|752.1|750.9|750.3|405
1671551700000|2022-12-20 15:55:00|751.7|751.1|752.6|752|753|752.4|751.4|750.8|473
1671552000000|2022-12-20 16:00:00|752.7|752.1|750.9|750.3|752.7|752.1|750.7|750.1|322
1671552300000|2022-12-20 16:05:00|750.8|750.2|752.1|751.5|752.5|751.9|750.6|750|181
1671552600000|2022-12-20 16:10:00|752.2|751.6|754.5|753.9|754.6|754|751.4|750.8|166
1671552900000|2022-12-20 16:15:00|754.6|754|754.5|753.9|755.1|754.5|754.2|753.6|383
1671553200000|2022-12-20 16:20:00|754.6|754|757.3|756.7|759|758.4|754.6|754|275
1671553500000|2022-12-20 16:25:00|757.4|756.8|757.2|756.6|758.9|758.3|757.2|756.6|605
1671553800000|2022-12-20 16:30:00|757.1|756.5|755.8|755.2|757.3|756.7|755.1|754.5|150
1671554100000|2022-12-20 16:35:00|755.4|754.8|756.3|755.7|756.8|756.2|755.3|754.7|150
1671554400000|2022-12-20 16:40:00|756.4|755.8|756.3|755.7|757.5|756.9|756.1|755.5|106
1671554700000|2022-12-20 16:45:00|756.4|755.8|757.3|756.7|757.8|757.2|755.6|755|85
1671555000000|2022-12-20 16:50:00|757.1|756.5|755.1|754.5|757.1|756.5|754.8|754.2|183
1671555300000|2022-12-20 16:55:00|755.3|754.7|754.8|754.2|755.7|755.1|754.8|754.2|80
1671555600000|2022-12-20 17:00:00|754.9|754.3|752.8|752.2|755.8|755.2|752.7|752.1|198
1671555900000|2022-12-20 17:05:00|752.7|752.1|752.1|751.5|753.3|752.7|750.7|750.1|556
1671556200000|2022-12-20 17:10:00|752.2|751.6|752.2|751.6|752.9|752.3|751.1|750.5|154
1671556500000|2022-12-20 17:15:00|752.1|751.5|750.6|750|752.1|751.5|750.6|750|168
1671556800000|2022-12-20 17:20:00|750.3|749.7|750.1|749.5|751.2|750.6|749.8|749.2|145
1671557100000|2022-12-20 17:25:00|750.3|749.7|752.7|752.1|753.4|752.8|750.1|749.5|187
1671557400000|2022-12-20 17:30:00|752.8|752.2|751.5|750.9|753.3|752.7|751.2|750.6|312
1671557700000|2022-12-20 17:35:00|751.7|751.1|752|751.4|752.5|751.9|751.7|751.1|118
1671558000000|2022-12-20 17:40:00|751.9|751.3|750.6|750|751.9|751.3|750.6|750|144
1671558300000|2022-12-20 17:45:00|750.5|749.9|750.9|750.3|751.8|751.2|749.6|749|100
1671558600000|2022-12-20 17:50:00|751|750.4|751.7|751.1|751.7|751.1|750.7|750.1|241
1671558900000|2022-12-20 17:55:00|752|751.4|753.8|753.2|754|753.4|752|751.4|204
1671559200000|2022-12-20 18:00:00|753.7|753.1|753.5|752.9|753.8|753.2|752.7|752.1|204
1671559500000|2022-12-20 18:05:00|753.6|753|753.4|752.8|753.7|753.1|753.2|752.6|91
1671559800000|2022-12-20 18:10:00|753.3|752.7|753.2|752.6|754.2|753.6|753.2|752.6|81
1671560100000|2022-12-20 18:15:00|753.3|752.7|752.9|752.3|753.8|753.2|752.8|752.2|380
1671560400000|2022-12-20 18:20:00|753|752.4|752.7|752.1|753.1|752.5|752.5|751.9|139
1671560700000|2022-12-20 18:25:00|752.5|751.9|752.6|752|753.2|752.6|752.4|751.8|108
1671561000000|2022-12-20 18:30:00|752.5|751.9|753.2|752.6|753.2|752.6|752.3|751.7|75
1671561300000|2022-12-20 18:35:00|753.3|752.7|754.4|753.8|755|754.4|752.9|752.3|328
1671561600000|2022-12-20 18:40:00|754.5|753.9|753.2|752.6|754.7|754.1|753.2|752.6|100
1671561900000|2022-12-20 18:45:00|753|752.4|752.3|751.7|753.7|753.1|752.3|751.7|177
1671562200000|2022-12-20 18:50:00|752.2|751.6|752.7|752.1|753|752.4|752.2|751.6|114
1671562500000|2022-12-20 18:55:00|752.6|752|752.4|751.8|753|752.4|752.2|751.6|188
1671562800000|2022-12-20 19:00:00|752.5|751.9|752.8|752.2|753.3|752.7|752.2|751.6|251
1671563100000|2022-12-20 19:05:00|752.9|752.3|752.3|751.7|753.3|752.7|752.3|751.7|185
1671563400000|2022-12-20 19:10:00|752.6|752|753|752.4|753.2|752.6|752.3|751.7|771
1671563700000|2022-12-20 19:15:00|752.9|752.3|752.4|751.4|753|752.4|751.8|751.2|315
1671584400000|2022-12-21 01:00:00|751.7|750.7|753.9|753.3|754.3|753.7|750.9|750|147
1671584700000|2022-12-21 01:05:00|753.8|753.2|755.5|754.9|755.7|755.1|753.8|753.2|170
1671585000000|2022-12-21 01:10:00|755.7|754.7|755.5|754.9|756.2|755.6|755.2|754.6|34
1671585300000|2022-12-21 01:15:00|755.4|754.8|755.3|754.7|755.8|755.2|755.2|754.6|65
1671585600000|2022-12-21 01:20:00|755|754.4|754.5|753.9|755|754.4|754.5|753.9|21
1671585900000|2022-12-21 01:25:00|754.3|753.7|755.2|754.6|755.5|754.9|754.3|753.7|14
1671586200000|2022-12-21 01:30:00|755.3|754.7|756.5|755.9|756.8|756.2|755.3|754.7|23
1671586500000|2022-12-21 01:35:00|756.6|756|756.5|755.9|757|756.4|756.3|755.7|19
1671586800000|2022-12-21 01:40:00|756.7|755.7|756|755.4|756.7|755.9|755.6|755|36
1671587100000|2022-12-21 01:45:00|755.9|754.9|756.1|755.1|756.1|755.4|755.7|754.9|2
1671587400000|2022-12-21 01:50:00|756.2|755.6|757|756.4|757.2|756.6|756.2|755.6|39
1671587700000|2022-12-21 01:55:00|756.9|756.3|756.7|756.1|757|756.4|756.6|756|5
1671588000000|2022-12-21 02:00:00|756.6|756|756.2|755.6|756.7|756.1|756.2|755.6|9
1671588300000|2022-12-21 02:05:00|756|755.4|756.2|755.6|756.6|756|756|755.4|19
1671588600000|2022-12-21 02:10:00|756.1|755.5|756.5|755.9|756.5|755.9|756|755.4|15
1671588900000|2022-12-21 02:15:00|756.4|755.8|755.8|755.2|756.4|755.8|755.8|755.2|32
1671589200000|2022-12-21 02:20:00|756.6|756|756.7|756.1|756.8|756.2|756.6|756|7
1671589500000|2022-12-21 02:25:00|756.8|756.2|757|756.4|757.2|756.6|756.7|756.1|10
1671589800000|2022-12-21 02:30:00|757.1|756.5|757.3|756.7|757.5|756.9|757|756.4|5
1671590100000|2022-12-21 02:35:00|757.4|756.8|757.8|757.2|757.9|757.3|757.1|756.5|17
1671590400000|2022-12-21 02:40:00|757.7|757.1|757.3|756.7|757.8|757.2|757.2|756.6|5
1671590700000|2022-12-21 02:45:00|757.2|756.6|757.9|756.9|757.9|757|757.2|756.6|5
1671591000000|2022-12-21 02:50:00|757.6|757|756.9|756.3|757.7|757|756.8|756.2|17
1671591300000|2022-12-21 02:55:00|756.8|756.2|756.6|756|756.8|756.2|756.5|755.9|5
1671591600000|2022-12-21 03:00:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1671591900000|2022-12-21 03:05:00|756.4|755.4|756.3|755.7|756.7|755.9|756.3|755.4|7
1671592200000|2022-12-21 03:10:00|756.2|755.6|756|755.4|756.4|755.8|756|755.4|2
1671592500000|2022-12-21 03:15:00|756.1|755.5|756.6|756|756.6|756|756|755.4|6
1671592800000|2022-12-21 03:20:00|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.7|7
1671593100000|2022-12-21 03:25:00|756.4|755.8|757|756.4|757.2|756.6|756.3|755.7|35
1671593400000|2022-12-21 03:30:00|757.1|756.5|756.6|756|757.1|756.5|756.6|756|6
1671593700000|2022-12-21 03:35:00|756.4|755.8|756|755.4|756.4|755.8|755.7|755.1|15
1671594000000|2022-12-21 03:40:00|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|0
1671595200000|2022-12-21 04:00:00|756.8|756.2|756.6|756|756.9|756.2|756.2|755.6|9
1671595500000|2022-12-21 04:05:00|756.5|755.9|756.7|756.1|756.8|756.2|756.4|755.8|4
1671595800000|2022-12-21 04:10:00|756.8|756.2|756.7|756.1|757.2|756.3|756.7|756.1|8
1671596100000|2022-12-21 04:15:00|756.8|756.2|756.8|756.2|756.8|756.2|756.7|756.1|0
1671596400000|2022-12-21 04:20:00|756.7|756.1|756.7|756.1|756.8|756.2|756.7|756.1|3
1671596700000|2022-12-21 04:25:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|4
1671597300000|2022-12-21 04:35:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1671597600000|2022-12-21 04:40:00|756.6|756|756.6|756|756.6|756|756.5|755.9|4
1671597900000|2022-12-21 04:45:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|0
1671598200000|2022-12-21 04:50:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|0
1671598500000|2022-12-21 04:55:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1671598800000|2022-12-21 05:00:00|756.6|756|756.5|755.9|756.6|756|756.5|755.9|0
1671599100000|2022-12-21 05:05:00|756.2|755.6|757.1|756.5|757.4|756.7|755.7|755.1|42
1671599400000|2022-12-21 05:10:00|757.3|756.7|757.1|756.5|757.4|756.8|757|756.4|2
1671599700000|2022-12-21 05:15:00|757|756.4|756.9|755.9|757|756.4|756.6|755.9|5
1671600000000|2022-12-21 05:20:00|756.6|756|756.6|756|756.8|756.2|756.6|756|3
1671600300000|2022-12-21 05:25:00|756.5|755.9|756.2|755.6|756.6|756|756.2|755.6|4
1671600600000|2022-12-21 05:30:00|756.1|755.5|756.3|755.7|756.7|756|756.1|755.5|4
1671600900000|2022-12-21 05:35:00|756.6|755.6|756.3|755.7|756.7|756|756.3|755.6|0
1671601200000|2022-12-21 05:40:00|756.6|755.6|756.7|755.7|756.7|755.7|756.3|755.6|0
1671601500000|2022-12-21 05:45:00|756.4|755.8|756.5|755.9|756.7|756|756.3|755.7|2
1671601800000|2022-12-21 05:50:00|756.3|755.7|756.3|755.7|756.4|755.7|756.1|755.4|5
1671602100000|2022-12-21 05:55:00|756.5|755.9|756.7|755.7|756.7|756|756.4|755.7|1
1671602400000|2022-12-21 06:00:00|756.4|755.8|756.9|756.3|757|756.4|756.4|755.7|9
1671602700000|2022-12-21 06:05:00|756.8|756.2|756.3|755.7|756.8|756.2|756.2|755.6|4
1671603000000|2022-12-21 06:10:00|756.4|755.8|756.3|755.7|756.5|755.9|756.2|755.6|1
1671603300000|2022-12-21 06:15:00|756.4|755.8|756.8|756.2|756.9|756.2|756.4|755.7|1
1671603600000|2022-12-21 06:20:00|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|0
1671603900000|2022-12-21 06:25:00|757.1|756.5|757.1|756.5|757.4|756.7|756.5|755.9|10
1671604200000|2022-12-21 06:30:00|757.2|756.6|757.6|757|757.8|757.2|757|756.4|30
1671604500000|2022-12-21 06:35:00|757.8|757.2|757.3|756.7|757.8|757.2|757.3|756.7|8
1671604800000|2022-12-21 06:40:00|757.2|756.6|757.8|757.2|757.8|757.2|757.1|756.4|17
1671605100000|2022-12-21 06:45:00|757.9|757.3|758|757.4|758|757.4|757.7|757.1|10
1671605400000|2022-12-21 06:50:00|757.9|757.3|757.4|756.4|757.9|757.3|756.8|756.2|34
1671605700000|2022-12-21 06:55:00|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|2
1671606000000|2022-12-21 07:00:00|757.2|756.6|756.7|756.1|757.2|756.6|756.7|756.1|12
1671606300000|2022-12-21 07:05:00|756.6|756|756.9|756.3|757.2|756.5|756.6|756|11
1671606600000|2022-12-21 07:10:00|756.8|756.2|756.8|756.2|756.9|756.3|756.5|755.9|4
1671606900000|2022-12-21 07:15:00|756.7|756.1|756.7|756.1|756.8|756.2|756.7|756.1|0
1671607200000|2022-12-21 07:20:00|756.8|756.2|756.6|756|757.2|756.4|756.5|755.9|5
1671607500000|2022-12-21 07:25:00|756.7|756.1|757|756.4|757|756.4|756.7|756.1|3
1671607800000|2022-12-21 07:30:00|756.9|756.3|756.8|756.2|756.9|756.3|756.7|756.1|3
1671608100000|2022-12-21 07:35:00|756.7|756.1|756.5|755.9|756.9|756.3|756.5|755.9|3
1671608400000|2022-12-21 07:40:00|756.6|756|756.6|756|756.7|756.1|756.5|755.9|4
1671608700000|2022-12-21 07:45:00|756.7|756.1|756.6|756|756.8|756.2|756.6|756|1
1671609000000|2022-12-21 07:50:00|756.7|756.1|756.1|755.5|756.8|756.2|755.7|755.1|13
1671609300000|2022-12-21 07:55:00|756|755.4|755.8|755.2|756.2|755.5|755.8|755.2|3
1671609600000|2022-12-21 08:00:00|755.9|755.3|754.8|754.2|755.9|755.3|754.8|754.2|12
1671609900000|2022-12-21 08:05:00|755|754.4|755|754.4|755.3|754.7|754.8|754.2|8
1671610200000|2022-12-21 08:10:00|754.7|754.1|755.8|755.2|755.8|755.2|754.7|754.1|7
1671610500000|2022-12-21 08:15:00|755.7|755.1|755.4|754.8|755.9|755.2|755.3|754.7|2
1671610800000|2022-12-21 08:20:00|755.2|754.6|754.3|753.7|755.2|754.6|754.3|753.7|118
1671611100000|2022-12-21 08:25:00|754.5|753.9|754.5|753.9|754.7|754.1|754.4|753.8|3
1671611400000|2022-12-21 08:30:00|754.6|754|754.8|754.2|754.9|754.3|754.3|753.7|5
1671611700000|2022-12-21 08:35:00|754.9|754.3|755.9|755.3|755.9|755.3|754.9|754.3|19
1671612000000|2022-12-21 08:40:00|756|755.4|755.8|755.2|756.2|755.6|755.8|755.2|7
1671612300000|2022-12-21 08:45:00|755.6|755|755.7|755.1|755.8|755.2|755.2|754.6|19
1671612600000|2022-12-21 08:50:00|755.8|755.2|754.7|754.1|755.8|755.2|754.7|754.1|14
1671612900000|2022-12-21 08:55:00|754.5|753.9|754.9|754.3|755.2|754.6|754.5|753.9|8
1671613200000|2022-12-21 09:00:00|755|754.4|754.9|754.3|755.2|754.6|754.8|754.2|2
1671613500000|2022-12-21 09:05:00|754.7|754.1|755.4|754.8|755.8|755.1|754.4|753.7|30
1671613800000|2022-12-21 09:10:00|755.7|754.7|755.2|754.6|755.7|755.1|755|754.4|6
1671614100000|2022-12-21 09:15:00|755|754.4|755.4|754.8|755.8|755.2|755|754.4|14
1671614400000|2022-12-21 09:20:00|755.3|754.7|753.7|753.1|755.3|754.7|753.6|753|37
1671614700000|2022-12-21 09:25:00|753.6|753|754.2|753.6|754.2|753.6|753.5|752.9|23
1671615000000|2022-12-21 09:30:00|754.3|753.3|754.4|753.8|754.5|753.8|753.9|753|28
1671615300000|2022-12-21 09:35:00|754.3|753.7|753.8|753.2|754.3|753.7|753.3|752.7|16
1671615600000|2022-12-21 09:40:00|754|753.4|753.8|753.2|754.3|753.6|753.7|753.1|7
1671615900000|2022-12-21 09:45:00|753.4|752.8|753.8|753.2|753.9|753.3|753|752.4|18
1671616200000|2022-12-21 09:50:00|753.7|753.1|754.8|754.2|755|754.2|753.7|753.1|14
1671616500000|2022-12-21 09:55:00|754.5|753.9|754.2|753.6|754.8|753.9|753.8|753|6
1671616800000|2022-12-21 10:00:00|754|753.4|754.6|754|755|754.1|753.9|753.3|10
1671617100000|2022-12-21 10:05:00|754.5|753.9|754.4|753.8|755|754.2|754.2|753.5|15
1671617400000|2022-12-21 10:10:00|754.3|753.7|754.7|754.1|754.7|754.1|754.3|753.7|4
1671617700000|2022-12-21 10:15:00|754.8|754.2|755|754|755|754.3|754.4|753.8|8
1671618000000|2022-12-21 10:20:00|754.9|754.3|754.7|753.7|755|754.3|754.4|753.7|1
1671618300000|2022-12-21 10:25:00|754.6|754|754.6|754|754.7|754.1|754.2|753.6|5
1671618600000|2022-12-21 10:30:00|754.7|753.7|754.6|754|754.7|754.1|754.1|753.5|4
1671618900000|2022-12-21 10:35:00|754.7|754.1|753.3|752.7|754.7|754.1|753.3|752.7|19
1671619200000|2022-12-21 10:40:00|753.4|752.8|753.4|752.8|753.5|752.9|753.2|752.5|2
1671619500000|2022-12-21 10:45:00|753.7|752.7|753.7|753.1|753.8|753.2|753.4|752.7|1
1671619800000|2022-12-21 10:50:00|753.8|753.2|753.7|753.1|754.3|753.7|753.7|753|10
1671620100000|2022-12-21 10:55:00|753.4|752.8|753.7|753.1|754|753.3|753.4|752.7|0
1671620400000|2022-12-21 11:00:00|753.8|753.2|753.8|753.2|754.2|753.5|753.8|753.2|2
1671620700000|2022-12-21 11:05:00|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|1
1671621000000|2022-12-21 11:10:00|753.9|753.3|754.3|753.7|754.3|753.7|753.8|753.2|4
1671621300000|2022-12-21 11:15:00|754.2|753.6|754.2|753.2|754.2|753.6|753.8|753.2|5
1671621600000|2022-12-21 11:20:00|754.1|753.5|754.7|754.1|754.8|754.2|754.1|753.2|11
1671621900000|2022-12-21 11:25:00|755|754.4|755.1|754.5|755.8|755.2|755|754.4|88
1671622200000|2022-12-21 11:30:00|755.2|754.6|755.1|754.5|755.5|754.9|755.1|754.5|10
1671622500000|2022-12-21 11:35:00|755.2|754.6|754.8|754.2|755.5|754.9|754.8|754.1|2
1671622800000|2022-12-21 11:40:00|754.7|754.1|755|754.4|755|754.4|754.7|754.1|15
1671623100000|2022-12-21 11:45:00|754.7|754.1|754.1|753.5|755|754.4|753.9|753.1|48
1671623400000|2022-12-21 11:50:00|754|753.4|754.9|754.3|755|754.3|753.9|753.3|37
1671623700000|2022-12-21 11:55:00|755|754|754.6|754|755|754.3|754.3|753.7|7
1671624000000|2022-12-21 12:00:00|754.7|754.1|755.4|754.8|755.5|754.9|754.7|754.1|16
1671624300000|2022-12-21 12:05:00|755.5|754.9|754.2|753.6|755.5|754.9|754.1|753.5|52
1671624600000|2022-12-21 12:10:00|754.4|753.8|754.6|754|754.6|754|754.1|753.5|2
1671624900000|2022-12-21 12:15:00|754.4|753.8|754.4|753.8|754.6|754|754.3|753.5|1
1671625200000|2022-12-21 12:20:00|754.3|753.7|755|754.4|755.1|754.5|754.3|753.7|8
1671625500000|2022-12-21 12:25:00|754.9|754.3|755.7|755.1|756|755.4|754.9|754.3|19
1671625800000|2022-12-21 12:30:00|755.6|755|757.2|756.6|757.5|756.8|755.6|755|37
1671626100000|2022-12-21 12:35:00|757.3|756.7|757.2|756.6|757.6|757|757.1|756.5|33
1671626400000|2022-12-21 12:40:00|757.1|756.5|757.9|757.3|758|757.4|757.1|756.5|14
1671626700000|2022-12-21 12:45:00|758|757.4|757.7|757.1|758.3|757.7|757.5|756.9|61
1671627000000|2022-12-21 12:50:00|757.6|757|757.8|757.2|758.3|757.7|757.6|757|19
1671627300000|2022-12-21 12:55:00|758.1|757.5|758.3|757.7|758.3|757.7|757.8|757.2|22
1671627600000|2022-12-21 13:00:00|758.2|757.6|759.9|759.3|760|759.4|758|757.4|89
1671627900000|2022-12-21 13:05:00|759.7|759.1|759.2|758.6|759.8|759.2|759.2|758.6|71
1671628200000|2022-12-21 13:10:00|759.3|758.7|758.9|758.3|759.5|758.9|758.5|757.9|59
1671628500000|2022-12-21 13:15:00|758.7|758.1|759.1|758.5|760|759.4|758.7|758.1|94
1671628800000|2022-12-21 13:20:00|759|758.4|758.7|758.1|759|758.4|758.6|757.7|31
1671629100000|2022-12-21 13:25:00|759|758.4|758.6|758|759|758.4|758.3|757.7|9
1671629400000|2022-12-21 13:30:00|758.5|757.9|758.5|757.9|758.7|758.1|758.1|757.5|30
1671629700000|2022-12-21 13:35:00|758.2|757.6|758|757.4|758.5|757.9|757.6|757|30
1671630000000|2022-12-21 13:40:00|757.9|757.3|757.9|757.3|758.2|757.5|757.6|756.9|20
1671633000000|2022-12-21 14:30:00|759|758.4|763.8|763.2|764|763.4|758.4|757.4|1480
1671633300000|2022-12-21 14:35:00|763.9|763.3|765.9|765.3|766.9|766.3|762.2|761.6|1157
1671633600000|2022-12-21 14:40:00|766|765.4|769.9|769.3|770|769.4|765.2|764.6|1223
1671633900000|2022-12-21 14:45:00|769.8|769.2|767.9|767.3|770.6|770|766.6|766|1052
1671634200000|2022-12-21 14:50:00|768|767.4|766.4|765.8|768.7|768.1|766.2|765.6|634
1671634500000|2022-12-21 14:55:00|766.3|765.7|768|767.4|768.4|767.8|766.1|765.5|885
1671634800000|2022-12-21 15:00:00|768.3|767.3|769.7|769.1|769.9|769.3|767.9|767.3|456
1671635100000|2022-12-21 15:05:00|769.8|769.2|774|773.4|774.8|774.2|769.7|769.1|679
1671635400000|2022-12-21 15:10:00|773.9|773.3|772.5|771.9|774.1|773.5|772.5|771.9|754
1671635700000|2022-12-21 15:15:00|772.9|772.3|774.7|774.1|775.2|774.6|772.7|772.1|551
1671636000000|2022-12-21 15:20:00|774.6|774|774.9|774.3|776.5|775.9|774.2|773.6|854
1671636300000|2022-12-21 15:25:00|775|774.4|773.9|773.3|775.4|774.8|773.8|773.2|624
1671636600000|2022-12-21 15:30:00|773.7|773.1|773.4|772.8|775.6|775|773.1|772.5|464
1671636900000|2022-12-21 15:35:00|773.8|773.2|775|774.4|776.6|776|773.8|773.2|438
1671637200000|2022-12-21 15:40:00|774.9|774.3|768.7|768.1|775.3|774.7|768.4|767.8|658
1671637500000|2022-12-21 15:45:00|768.5|767.9|770|769.4|770.7|770.1|768.5|767.9|519
1671637800000|2022-12-21 15:50:00|770.1|769.5|769.1|768.5|771.3|770.7|768.8|768.2|263
1671638100000|2022-12-21 15:55:00|769.3|768.7|770.1|769.5|770.5|769.9|768.6|768|606
1671638400000|2022-12-21 16:00:00|769.8|769.2|769.4|768.8|770.4|769.8|768.9|768.3|368
1671638700000|2022-12-21 16:05:00|769.5|768.9|769.6|769|769.8|769.2|768.5|767.9|330
1671639000000|2022-12-21 16:10:00|769.5|768.9|769.3|768.7|769.9|769.3|769|768.4|164
1671639300000|2022-12-21 16:15:00|769.1|768.5|766.3|765.7|769.1|768.5|766.3|765.7|697
1671639600000|2022-12-21 16:20:00|766.2|765.6|766.6|766|766.6|766|764.3|763.7|913
1671639900000|2022-12-21 16:25:00|766.5|765.9|768.4|767.8|769.3|768.7|766.3|765.7|341
1671640200000|2022-12-21 16:30:00|768.3|767.7|769.2|768.6|770.1|769.5|768.1|767.5|293
1671640500000|2022-12-21 16:35:00|769.1|768.5|769.9|769.3|769.9|769.3|767.3|766.7|318
1671640800000|2022-12-21 16:40:00|770.1|769.5|769.6|769|770.4|769.8|769.2|768.6|255
1671641100000|2022-12-21 16:45:00|769.5|768.9|768.7|768.1|770.2|769.6|768.6|768|219
1671641400000|2022-12-21 16:50:00|768.6|768|767.2|766.6|768.7|768.1|766.6|766|133
1671641700000|2022-12-21 16:55:00|767.4|766.8|766.9|766.3|768.2|767.6|766.8|766.2|136
1671642000000|2022-12-21 17:00:00|767.1|766.5|769.4|768.8|769.6|769|766.9|766.3|190
1671642300000|2022-12-21 17:05:00|769.5|768.9|771.1|770.5|771.1|770.5|769.4|768.8|159
1671642600000|2022-12-21 17:10:00|771.2|770.6|771.7|771.1|772|771.4|770.9|770.3|243
1671642900000|2022-12-21 17:15:00|771.9|771.3|773.2|772.6|773.4|772.8|771.9|771.3|777
1671643200000|2022-12-21 17:20:00|773.1|772.5|771.4|770.8|773.4|772.8|771.4|770.8|389
1671643500000|2022-12-21 17:25:00|771.5|770.9|773.2|772.6|773.7|773.1|771.4|770.8|514
1671643800000|2022-12-21 17:30:00|773.1|772.5|772.7|772.1|773.2|772.6|772.6|772|248
1671644100000|2022-12-21 17:35:00|772.8|772.2|772.4|771.8|772.9|772.3|772.2|771.6|178
1671644400000|2022-12-21 17:40:00|772.2|771.6|771.2|770.6|772.6|772|771.2|770.6|132
1671644700000|2022-12-21 17:45:00|771.1|770.5|772.4|771.8|772.4|771.8|770.9|770.3|265
1671645000000|2022-12-21 17:50:00|772.7|772.1|772.4|771.8|772.8|772.2|771.3|770.7|207
1671645300000|2022-12-21 17:55:00|772.7|772.1|773.5|772.9|773.5|772.9|772.7|772.1|186
1671645600000|2022-12-21 18:00:00|773.6|773|771.5|770.9|773.6|773|771.5|770.9|195
1671645900000|2022-12-21 18:05:00|771.3|770.7|772.5|771.9|772.6|772|771.3|770.7|158
1671646200000|2022-12-21 18:10:00|772.3|771.7|772|771.4|772.7|772.1|771.8|771.2|121
1671646500000|2022-12-21 18:15:00|771.9|771.3|771.8|771.2|772|771.4|771.5|770.9|143
1671646800000|2022-12-21 18:20:00|772|771.4|772|771.4|772.3|771.7|771.6|771|112
1671647100000|2022-12-21 18:25:00|771.8|771.2|771|770.4|772|771.4|771|770.4|141
1671647400000|2022-12-21 18:30:00|771.1|770.5|770.8|770.2|771.8|771.2|769.9|769.3|370
1671647700000|2022-12-21 18:35:00|771|770.4|771.3|770.7|771.6|771|770.1|769.5|280
1671648000000|2022-12-21 18:40:00|771.2|770.6|769.8|769.2|771.8|771.2|769.7|769.1|425
1671648300000|2022-12-21 18:45:00|769.9|769.3|769.2|768.6|770.4|769.8|768.9|768.3|495
1671648600000|2022-12-21 18:50:00|769.1|768.5|767.8|767.2|769.1|768.5|767.5|766.9|577
1671648900000|2022-12-21 18:55:00|767.7|767.1|768.7|768.1|768.9|768.3|767|766.4|272
1671649200000|2022-12-21 19:00:00|768.5|767.9|768.7|768.1|770|769.4|768.1|767.5|495
1671649500000|2022-12-21 19:05:00|768.8|768.2|769.5|768.9|770|769.4|768.3|767.7|475
1671649800000|2022-12-21 19:10:00|769.4|768.8|770.1|769.5|771|770.4|768.5|767.9|1394
1671650100000|2022-12-21 19:15:00|770.2|769.6|769.8|769.2|770.2|769.6|769.5|768.9|500
1671670800000|2022-12-22 01:00:00|771.4|769.9|770.6|770|771.4|770.3|768.2|767.6|163
1671671100000|2022-12-22 01:05:00|770.7|770.1|772.4|771.8|772.8|771.9|770.6|769.8|79
1671671400000|2022-12-22 01:10:00|772.5|771.9|772.5|771.5|772.6|771.9|772.1|771.1|141
1671671700000|2022-12-22 01:15:00|772.2|771.6|771.7|771.1|772.3|771.6|771.7|771.1|11
1671672000000|2022-12-22 01:20:00|771.6|771|771.2|770.6|771.7|771.1|771.1|770.3|60
1671672300000|2022-12-22 01:25:00|771.4|770.4|771.5|770.9|772.1|771.5|771.4|770.4|199
1671672600000|2022-12-22 01:30:00|771.6|770.6|770.1|769.5|771.6|771|770.1|769.5|9
1671672900000|2022-12-22 01:35:00|769.8|769.2|770.3|769.7|770.5|769.8|769.8|769.2|26
1671673200000|2022-12-22 01:40:00|770.4|769.8|770.4|769.8|770.5|769.9|770.4|769.8|0
1671673500000|2022-12-22 01:45:00|770.2|769.6|770.8|770.2|770.9|770.2|770.2|769.6|8
1671673800000|2022-12-22 01:50:00|770.7|770.1|771.3|770.7|771.5|770.7|770.7|770.1|20
1671674100000|2022-12-22 01:55:00|771.6|770.6|771.4|770.8|771.7|771.1|771.4|770.6|0
1671674400000|2022-12-22 02:00:00|771.5|770.9|771.5|770.9|771.6|770.9|771.4|770.6|3
1671674700000|2022-12-22 02:05:00|771.6|770.6|771.2|770.6|771.6|770.8|770.8|770.2|13
1671675000000|2022-12-22 02:10:00|771.1|770.5|771.8|771.2|771.9|771.2|770.9|770.3|40
1671675300000|2022-12-22 02:15:00|771.7|771.1|771.4|770.8|771.7|771.1|771.4|770.7|5
1671675600000|2022-12-22 02:20:00|770.9|770.3|771.2|770.6|771.2|770.6|770.9|770.2|12
1671675900000|2022-12-22 02:25:00|771.3|770.7|771.8|771.2|772.2|771.6|771.3|770.7|45
1671676200000|2022-12-22 02:30:00|771.9|770.9|771.4|770.4|771.9|771.2|771|770.4|12
1671676500000|2022-12-22 02:35:00|771.1|770.5|771.5|770.9|771.7|771.1|771.1|770.4|3
1671676800000|2022-12-22 02:40:00|771.6|770.6|771.6|770.6|771.6|771|771.5|770.6|4
1671677100000|2022-12-22 02:45:00|771.3|770.7|771.9|770.9|771.9|771|771.2|770.4|0
1671677400000|2022-12-22 02:50:00|771.6|771|772.4|771.8|772.5|771.9|771.6|770.9|10
1671677700000|2022-12-22 02:55:00|772.6|772|772.4|771.8|772.9|772.1|772.3|771.6|24
1671678000000|2022-12-22 03:00:00|772.2|771.6|772.4|771.8|772.8|772|772.2|771.6|2
1671678300000|2022-12-22 03:05:00|772.3|771.7|772.1|771.5|772.4|771.7|772.1|771.4|5
1671678600000|2022-12-22 03:10:00|771.9|771.3|771.7|771.1|771.9|771.3|771.6|771|9
1671678900000|2022-12-22 03:15:00|771.6|771|771.9|771.3|772.6|771.5|771.6|771|22
1671679200000|2022-12-22 03:20:00|771.7|771.1|771.7|771.1|772.2|771.6|771.4|770.7|7
1671679500000|2022-12-22 03:25:00|771.6|771|770.8|770.2|771.8|771|770.8|770.2|4
1671679800000|2022-12-22 03:30:00|771|770.4|771|770.4|771.3|770.7|771|770.4|8
1671680100000|2022-12-22 03:35:00|770.9|770.3|770.9|770.3|771|770.4|770.9|770.3|3
1671680400000|2022-12-22 03:40:00|771.8|771.2|771.2|770.6|772|771.4|771.2|770.6|12
1671680700000|2022-12-22 03:45:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|2
1671681000000|2022-12-22 03:50:00|771|770.4|770.7|770.1|771|770.4|770.7|770.1|5
1671681300000|2022-12-22 03:55:00|770.6|770|770.6|770|770.7|770.1|770.6|770|1
1671681600000|2022-12-22 04:00:00|770.7|770.1|770|769.4|770.7|770.1|770|769.4|12
1671681900000|2022-12-22 04:05:00|770.1|769.5|769.3|768.7|770.1|769.5|769.3|768.7|23
1671682200000|2022-12-22 04:10:00|769.2|768.6|769.5|768.9|769.6|769|769.2|768.6|12
1671682500000|2022-12-22 04:15:00|769.4|768.8|769.2|768.6|769.5|768.9|769.2|768.6|14
1671682800000|2022-12-22 04:20:00|769.6|769|769.7|769.1|770|769.4|769.2|768.6|14
1671683100000|2022-12-22 04:25:00|769.5|768.9|769.2|768.6|769.6|769|769.2|768.6|6
1671683400000|2022-12-22 04:30:00|769.3|768.7|769.2|768.6|769.6|769|769.2|768.6|28
1671683700000|2022-12-22 04:35:00|769.3|768.7|768.3|767.7|769.3|768.7|768.3|767.7|33
1671684000000|2022-12-22 04:40:00|768.7|768|768.3|767.7|768.7|768|768.3|767.7|11
1671684300000|2022-12-22 04:45:00|768.1|767.5|768|767.4|768.3|767.7|768|767.4|23
1671684600000|2022-12-22 04:50:00|768.1|767.5|768.3|767.7|768.4|767.8|768.1|767.5|7
1671684900000|2022-12-22 04:55:00|768|767.4|768.2|767.6|768.3|767.7|768|767.4|9
1671685200000|2022-12-22 05:00:00|768.3|767.7|767.9|767.3|768.3|767.7|767.9|767.3|4
1671685500000|2022-12-22 05:05:00|||||||||1
1671685800000|2022-12-22 05:10:00|768|767.4|768.1|767.5|768.1|767.5|768|767.4|13
1671686100000|2022-12-22 05:15:00|768.2|767.2|768.2|767.2|768.2|767.5|767.9|767.2|8
1671686400000|2022-12-22 05:20:00|767.9|767.3|767.9|767.3|767.9|767.3|767.5|766.9|40
1671686700000|2022-12-22 05:25:00|768|767.4|768.8|768.2|768.8|768.2|768|767.4|8
1671687000000|2022-12-22 05:30:00|768.7|768.1|768.4|767.8|768.7|768.1|768.2|767.4|9
1671687300000|2022-12-22 05:35:00|768.5|767.9|768.3|767.7|768.6|768|768.3|767.7|11
1671687600000|2022-12-22 05:40:00|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|1
1671687900000|2022-12-22 05:45:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|0
1671688200000|2022-12-22 05:50:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1671688500000|2022-12-22 05:55:00|768.7|768.1|768.6|768|769.2|768.4|768.5|767.9|19
1671688800000|2022-12-22 06:00:00|768.5|767.9|768.9|768.3|768.9|768.3|768.5|767.9|6
1671689100000|2022-12-22 06:05:00|||||||||15
1671689400000|2022-12-22 06:10:00|769|768.4|768.9|768.3|769|768.4|768.9|768.3|2
1671689700000|2022-12-22 06:15:00|769|768.4|768.7|768.1|769|768.4|768.7|768.1|11
1671690000000|2022-12-22 06:20:00|768.8|768.2|768.7|768.1|768.9|768.3|768.7|768.1|3
1671690300000|2022-12-22 06:25:00|768.5|767.9|768.6|768|768.7|768.1|768.5|767.9|3
1671690600000|2022-12-22 06:30:00|||||||||1
1671690900000|2022-12-22 06:35:00|768.5|767.9|769.1|768.5|769.1|768.5|768.2|767.6|20
1671691200000|2022-12-22 06:40:00|769|768.4|769.1|768.5|769.1|768.5|769|768.4|2
1671691500000|2022-12-22 06:45:00|769|768.4|768.6|768|769|768.4|768.6|768|3
1671691800000|2022-12-22 06:50:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1671692100000|2022-12-22 06:55:00|768.4|767.8|768.2|767.6|768.5|767.9|768.2|767.6|5
1671692400000|2022-12-22 07:00:00|768|767.4|768|767.4|768|767.4|767.6|767|17
1671692700000|2022-12-22 07:05:00|767.9|767.3|770.5|769.9|770.7|770.1|767.9|767.3|76
1671693000000|2022-12-22 07:10:00|770.2|769.2|770.7|770.1|770.7|770.1|770.1|769.1|53
1671693300000|2022-12-22 07:15:00|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|18
1671693600000|2022-12-22 07:20:00|||||||||2
1671693900000|2022-12-22 07:25:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|18
1671694200000|2022-12-22 07:30:00|||||||||33
1671694500000|2022-12-22 07:35:00|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|21
1671694800000|2022-12-22 07:40:00|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|11
1671695100000|2022-12-22 07:45:00|771|770.4|771.1|770.5|771.1|770.5|771|770.4|0
1671695700000|2022-12-22 07:55:00|770.7|770.1|771.1|770.5|771.1|770.5|770.7|770.1|21
1671696000000|2022-12-22 08:00:00|771|770.4|771|770.4|771.1|770.5|771|770.4|9
1671696300000|2022-12-22 08:05:00|771.1|770.5|771.2|770.6|771.2|770.6|770.7|770.1|28
1671696600000|2022-12-22 08:10:00|771.7|771.1|771.5|770.9|771.8|771.2|771.2|770.6|18
1671696900000|2022-12-22 08:15:00|771.6|771|771.3|770.7|771.6|771|771.2|770.6|35
1671697200000|2022-12-22 08:20:00|771.2|770.6|771.3|770.7|771.7|770.8|771.2|770.6|4
1671697500000|2022-12-22 08:25:00|771.6|770.6|770.8|770.2|771.6|770.7|770.8|770.2|8
1671697800000|2022-12-22 08:30:00|770.9|770.3|771|770.4|771.5|770.9|770.8|770.2|36
1671698100000|2022-12-22 08:35:00|771.3|770.7|771.5|770.9|771.5|770.9|771|770.4|8
1671698400000|2022-12-22 08:40:00|771.7|771.1|771.6|771|771.7|771.1|771.3|770.7|144
1671698700000|2022-12-22 08:45:00|771.7|771.1|771.6|771|771.7|771.1|771.5|770.9|11
1671699000000|2022-12-22 08:50:00|771.5|770.9|771.6|771|771.7|771.1|771.5|770.9|13
1671699300000|2022-12-22 08:55:00|771.7|771.1|771.8|771.2|772|771.4|771.7|771.1|14
1671699600000|2022-12-22 09:00:00|771.7|771.1|772.7|772.1|772.7|772.1|771.6|771|69
1671699900000|2022-12-22 09:05:00|772.8|772.2|772.5|771.9|772.8|772.2|772.5|771.9|19
1671700200000|2022-12-22 09:10:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|4
1671700500000|2022-12-22 09:15:00|772.2|771.6|772.5|771.9|772.6|772|772.2|771.6|11
1671700800000|2022-12-22 09:20:00|772.3|771.7|772.6|772|772.7|772.1|772.3|771.7|9
1671701100000|2022-12-22 09:25:00|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|9
1671701400000|2022-12-22 09:30:00|772.5|771.9|772.7|772.1|772.7|772.1|772.4|771.8|17
1671701700000|2022-12-22 09:35:00|772.8|772.2|773.3|772.7|773.4|772.8|772.8|772.2|12
1671702000000|2022-12-22 09:40:00|773.1|772.5|773.6|773|773.6|773|773|772.4|23
1671702300000|2022-12-22 09:45:00|773.5|772.9|774.5|773.9|774.7|774.1|773.2|772.6|66
1671702600000|2022-12-22 09:50:00|774.2|773.6|773.7|773.1|774.2|773.6|773.7|773.1|38
1671702900000|2022-12-22 09:55:00|773.5|772.9|773.2|772.6|773.7|773.1|772.9|772.3|39
1671703200000|2022-12-22 10:00:00|773.1|772.5|772.8|772.2|773.5|772.9|772.5|771.9|38
1671703500000|2022-12-22 10:05:00|772.9|772.3|774.5|773.9|774.8|774.2|772.8|772.2|80
1671703800000|2022-12-22 10:10:00|774.4|773.8|774|773.4|774.4|773.8|773.9|773.3|14
1671704100000|2022-12-22 10:15:00|774.4|773.8|774|773.4|774.6|774|774|773.4|16
1671704400000|2022-12-22 10:20:00|774.4|773.5|774.8|774.2|775|774.4|773.9|773.3|47
1671704700000|2022-12-22 10:25:00|774.9|774.3|774.9|774.3|774.9|774.3|774.2|773.6|12
1671705000000|2022-12-22 10:30:00|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|18
1671705300000|2022-12-22 10:35:00|774.6|774|775|774.4|775.3|774.4|774|773.4|29
1671705600000|2022-12-22 10:40:00|775.1|774.5|776|775.4|776.1|775.4|775|774.4|64
1671705900000|2022-12-22 10:45:00|776.1|775.5|775.4|774.8|776.1|775.5|775.4|774.8|33
1671706200000|2022-12-22 10:50:00|775.3|774.7|775.8|775.2|775.8|775.2|775.2|774.6|40
1671706500000|2022-12-22 10:55:00|775.9|775.3|775.7|775.1|775.9|775.3|775.5|774.9|33
1671706800000|2022-12-22 11:00:00|775.5|774.9|776|775.4|776.2|775.6|775.4|774.8|60
1671707100000|2022-12-22 11:05:00|775.9|775.3|775.7|775.1|776.1|775.5|775.7|775.1|12
1671707400000|2022-12-22 11:10:00|775.8|775.2|775.8|775.2|775.9|775.3|775.7|775.1|12
1671707700000|2022-12-22 11:15:00|775.7|775.1|774.9|774.3|775.7|775.1|774.9|774.3|55
1671708000000|2022-12-22 11:20:00|775|774.4|775.7|775.1|775.7|775.1|774.9|774.3|46
1671708300000|2022-12-22 11:25:00|775.4|774.8|775.1|774.5|775.4|774.8|775|774.4|19
1671708600000|2022-12-22 11:30:00|775|774.4|775|774.4|775.3|774.7|774.9|774.3|15
1671708900000|2022-12-22 11:35:00|774.9|774.3|774.3|773.7|774.9|774.3|773.8|773.2|44
1671709200000|2022-12-22 11:40:00|774.4|773.8|773.9|773.3|774.4|773.8|773.6|773|20
1671709500000|2022-12-22 11:45:00|774|773.4|774|773.4|774.4|773.7|773.2|772.6|43
1671709800000|2022-12-22 11:50:00|774.2|773.6|774.3|773.7|774.3|773.7|773.9|773.3|10
1671710100000|2022-12-22 11:55:00|774.2|773.6|774.4|773.8|774.5|773.9|774|773.3|15
1671710400000|2022-12-22 12:00:00|774.5|773.9|776.2|775.6|776.3|775.7|774.4|773.8|111
1671710700000|2022-12-22 12:05:00|776.3|775.7|776.8|776.2|777.3|776.7|776.2|775.6|102
1671711000000|2022-12-22 12:10:00|776.7|776.1|778.7|778.1|778.8|778.2|776.7|776.1|107
1671711300000|2022-12-22 12:15:00|778.8|778.2|778.4|777.8|779|778.4|778.3|777.7|132
1671711600000|2022-12-22 12:20:00|778.2|777.6|777.2|776.6|778.4|777.8|777.2|776.6|82
1671711900000|2022-12-22 12:25:00|777.3|776.7|776.6|775.6|777.3|776.7|776.3|775.6|37
1671712200000|2022-12-22 12:30:00|776.3|775.7|775.7|775.1|776.6|775.9|775.4|774.8|35
1671712500000|2022-12-22 12:35:00|775.5|774.9|775.4|774.8|775.5|774.9|774.9|774.3|16
1671712800000|2022-12-22 12:40:00|775.3|774.7|775.5|774.9|776.1|775.4|775.3|774.7|17
1671713100000|2022-12-22 12:45:00|775.7|775.1|775.5|774.9|775.7|775.1|775.3|774.7|9
1671713400000|2022-12-22 12:50:00|775.7|775.1|776.5|775.9|776.7|776.1|775.2|774.6|81
1671713700000|2022-12-22 12:55:00|776.4|775.8|776.7|776.1|776.9|776.3|776.3|775.7|36
1671714000000|2022-12-22 13:00:00|776.4|775.8|776.9|776.3|777.1|776.5|776.3|775.7|52
1671714300000|2022-12-22 13:05:00|776.8|776.2|775.9|775.3|777.1|776.5|775.8|775.2|36
1671714600000|2022-12-22 13:10:00|775.8|775.2|774.8|774.2|775.8|775.2|774.8|774.2|32
1671714900000|2022-12-22 13:15:00|774.7|774.1|774.7|774.1|774.9|774.3|774.5|773.9|23
1671715200000|2022-12-22 13:20:00|774.6|774|774.7|774.1|775.1|774.5|774.5|773.9|45
1671715500000|2022-12-22 13:25:00|774.6|774|772.9|772.3|774.7|774.1|772.9|772.3|101
1671715800000|2022-12-22 13:30:00|772.8|772.2|771.7|771.1|772.8|772.2|770.8|770.2|167
1671716100000|2022-12-22 13:35:00|771.6|771|770.1|769.5|771.7|771.1|769.8|769.2|171
1671716400000|2022-12-22 13:40:00|770.2|769.6|769.8|769.2|770.6|770|769.6|769|95
1671719400000|2022-12-22 14:30:00|771.8|771.2|768.3|767.7|772.2|771.6|767.1|766.5|1236
1671719700000|2022-12-22 14:35:00|768|767.4|766.8|766.2|768|767.4|764.6|764|815
1671720000000|2022-12-22 14:40:00|767.1|766.5|769.3|768.7|769.3|768.7|766.6|766|407
1671720300000|2022-12-22 14:45:00|769.2|768.6|770|769.4|770.5|769.8|767.9|767.3|363
1671720600000|2022-12-22 14:50:00|769.9|769.3|771.2|770.6|771.5|770.9|768.1|767.5|239
1671720900000|2022-12-22 14:55:00|771.7|771.1|772.2|771.6|773.2|772.6|770.7|770.1|314
1671721200000|2022-12-22 15:00:00|772.3|771.7|772.5|771.9|773|772.4|771|770.4|322
1671721500000|2022-12-22 15:05:00|772.7|772.1|770.4|769.8|773|772.4|770.2|769.6|174
1671721800000|2022-12-22 15:10:00|770.5|769.9|770.9|770.3|771|770.4|769.7|769.1|133
1671722100000|2022-12-22 15:15:00|771|770.4|771.6|771|772.2|771.6|770.7|770.1|248
1671722400000|2022-12-22 15:20:00|771.7|771.1|766|765.4|771.7|771.1|765.7|765.1|323
1671722700000|2022-12-22 15:25:00|766.2|765.6|767|766.4|768|767.4|765.9|765.3|402
1671723000000|2022-12-22 15:30:00|766.9|766.3|766.2|765.6|767.7|767.1|765|764.4|401
1671723300000|2022-12-22 15:35:00|766.1|765.5|764.2|763.6|766.2|765.6|764.2|763.6|319
1671723600000|2022-12-22 15:40:00|764.3|763.7|765|764.4|765|764.4|764|763.4|391
1671723900000|2022-12-22 15:45:00|764.7|764.1|764.5|763.9|765|764.4|763|762.4|302
1671724200000|2022-12-22 15:50:00|764.2|763.6|764|763.4|764.5|763.9|763.7|763.1|159
1671724500000|2022-12-22 15:55:00|763.7|763.1|765|764.4|765.5|764.9|763.7|763.1|256
1671724800000|2022-12-22 16:00:00|764.7|764.1|761.8|761.2|764.7|764.1|760.7|760.1|600
1671725100000|2022-12-22 16:05:00|761.7|761.1|764.5|763.9|764.7|764.1|761.4|760.8|236
1671725400000|2022-12-22 16:10:00|764.9|764.3|766.9|766.3|767|766.4|764.5|763.9|307
1671725700000|2022-12-22 16:15:00|766.8|766.2|766.4|765.8|767|766.4|766.2|765.6|214
1671726000000|2022-12-22 16:20:00|766.5|765.9|766.7|766.1|767.7|767.1|766.4|765.8|118
1671726300000|2022-12-22 16:25:00|766.9|766.3|767.2|766.6|768|767.4|766.8|766.2|152
1671726600000|2022-12-22 16:30:00|767|766.4|767.2|766.6|767.7|767.1|766|765.4|211
1671726900000|2022-12-22 16:35:00|767.3|766.7|766.5|765.9|767.7|767.1|766|765.4|138
1671727200000|2022-12-22 16:40:00|766.6|766|766.5|765.9|766.7|766.1|765.5|764.9|95
1671727500000|2022-12-22 16:45:00|766.7|766.1|767.3|766.7|767.5|766.9|766.5|765.9|169
1671727800000|2022-12-22 16:50:00|767.5|766.9|767.2|766.6|767.5|766.9|767|766.4|153
1671728100000|2022-12-22 16:55:00|767.1|766.5|767.4|766.8|767.5|766.9|766.9|766.3|129
1671728400000|2022-12-22 17:00:00|767.3|766.7|767.1|766.5|767.5|766.9|767|766.4|91
1671728700000|2022-12-22 17:05:00|767|766.4|766.1|765.5|767.2|766.6|766.1|765.5|153
1671729000000|2022-12-22 17:10:00|766|765.4|766.9|766.3|767.2|766.6|766|765.1|119
1671729300000|2022-12-22 17:15:00|767.7|767.1|767.7|767.1|767.7|767.1|766.9|766.3|163
1671729600000|2022-12-22 17:20:00|767.6|767|767.5|766.9|767.7|767.1|766.4|765.8|143
1671729900000|2022-12-22 17:25:00|767.4|766.8|767.3|766.7|769.3|768.7|767.3|766.7|150
1671730200000|2022-12-22 17:30:00|767.4|766.8|766.9|766.3|768|767.4|766.4|765.8|157
1671730500000|2022-12-22 17:35:00|766.8|766.2|766.4|765.8|767.5|766.9|766.1|765.5|278
1671730800000|2022-12-22 17:40:00|766.3|765.7|765.9|765.3|766.4|765.8|765.4|764.8|153
1671731100000|2022-12-22 17:45:00|766.1|765.5|766.2|765.6|767.1|766.5|766.1|765.5|97
1671731400000|2022-12-22 17:50:00|766.3|765.7|765.6|765|766.6|766|765.2|764.6|151
1671731700000|2022-12-22 17:55:00|765.7|765.1|766.2|765.6|766.6|766|765.7|765.1|72
1671732000000|2022-12-22 18:00:00|766.3|765.7|766.4|765.8|766.9|766.3|766.1|765.5|116
1671732300000|2022-12-22 18:05:00|766.2|765.6|766.8|766.2|766.9|766.3|765.9|765.3|144
1671732600000|2022-12-22 18:10:00|766.7|766.1|765.9|765.3|766.9|766.3|765.6|765|149
1671732900000|2022-12-22 18:15:00|766.1|765.5|765.9|765.3|766.2|765.6|765.4|764.8|189
1671733200000|2022-12-22 18:20:00|765.8|765.2|765.9|765.3|766.4|765.8|765.4|764.8|152
1671733500000|2022-12-22 18:25:00|766.1|765.5|764.9|764.3|766.1|765.5|764.8|764.2|123
1671733800000|2022-12-22 18:30:00|764.8|764.2|765.4|764.8|765.6|765|764.8|764.2|60
1671734100000|2022-12-22 18:35:00|765.5|764.9|765.4|764.8|766|765.4|765.4|764.8|105
1671734400000|2022-12-22 18:40:00|765.5|764.9|765.4|764.8|765.6|765|764.9|764.3|163
1671734700000|2022-12-22 18:45:00|765.5|764.9|766.9|766.3|767.1|766.5|765.4|764.8|416
1671735000000|2022-12-22 18:50:00|766.7|766.1|766.1|765.5|766.9|766.3|765.7|765.1|212
1671735300000|2022-12-22 18:55:00|765.9|765.3|765.1|764.5|766|765.4|764.9|764.3|444
1671735600000|2022-12-22 19:00:00|765|764.4|765.9|765.3|766.9|766.3|764.6|764|425
1671735900000|2022-12-22 19:05:00|765.8|765.2|765|764.4|766|765.4|764.3|763.7|376
1671736200000|2022-12-22 19:10:00|764.9|764.3|764.8|764.2|765.6|765|764.5|763.9|731
1671736500000|2022-12-22 19:15:00|764.7|764.1|763.7|763.1|765|764.4|763.5|762.9|370
1671757200000|2022-12-23 01:00:00|763.5|762.5|763.3|762.3|763.8|762.8|762|761.3|62
1671757500000|2022-12-23 01:05:00|763.5|762.7|765.2|764.6|765.2|764.6|763.5|762.6|47
1671757800000|2022-12-23 01:10:00|765.7|765.1|765.2|764.6|765.7|765.1|764.6|764|30
1671758100000|2022-12-23 01:15:00|765.4|764.8|766.2|765.6|766.8|766.2|765.4|764.8|21
1671758400000|2022-12-23 01:20:00|766.1|765.5|766.4|765.8|766.7|766.1|766.1|765.5|3
1671758700000|2022-12-23 01:25:00|766.5|765.9|767.2|766.6|767.7|767.1|766.5|765.9|34
1671759000000|2022-12-23 01:30:00|767.3|766.7|767.4|766.8|767.7|767.1|767.2|766.5|6
1671759300000|2022-12-23 01:35:00|767.5|766.9|767.4|766.8|767.7|767.1|767.4|766.8|9
1671759600000|2022-12-23 01:40:00|767.7|766.7|767.9|767.3|768.1|767.5|767.4|766.7|28
1671759900000|2022-12-23 01:45:00|768.1|767.5|767.9|767.3|768.3|767.7|767.9|767.3|11
1671760200000|2022-12-23 01:50:00|767.7|767.1|767.7|767.1|767.7|767.1|767.6|767|8
1671760500000|2022-12-23 01:55:00|767.9|767.3|767.9|767.3|768|767.3|767.7|766.9|2
1671760800000|2022-12-23 02:00:00|768|767.4|767.9|767.3|768.1|767.5|767.8|767|1
1671761100000|2022-12-23 02:05:00|768|767|767.9|767.3|768|767.3|767.9|767|0
1671761400000|2022-12-23 02:10:00|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.2|15
1671761700000|2022-12-23 02:15:00|768.2|767.2|767.9|767.3|768.6|767.8|767.9|767.2|11
1671762000000|2022-12-23 02:20:00|767.2|766.6|767.5|766.5|767.5|766.7|767.2|766.5|12
1671762300000|2022-12-23 02:25:00|767.4|766.8|767.8|766.8|767.9|767.1|767.4|766.7|10
1671762600000|2022-12-23 02:30:00|767.5|766.9|768.7|768.1|768.7|768.1|767.5|766.9|12
1671762900000|2022-12-23 02:35:00|769.2|768.6|769.2|768.6|769.6|768.7|768.7|768|25
1671763200000|2022-12-23 02:40:00|769.5|768.9|768.7|768.1|769.5|768.9|768.3|767.7|14
1671763500000|2022-12-23 02:45:00|768.8|768.2|768.3|767.7|769.2|768.6|768.3|767.7|15
1671763800000|2022-12-23 02:50:00|768.4|767.8|768.5|767.5|768.8|768.1|767.9|767.3|18
1671764100000|2022-12-23 02:55:00|768.2|767.6|768.8|767.8|769.2|768.2|768.2|767.6|13
1671764400000|2022-12-23 03:00:00|769.2|767.7|769|768.4|769.2|768.5|768.8|767.7|3
1671764700000|2022-12-23 03:05:00|769.1|768.5|769.1|768.1|769.4|768.8|769|768.1|16
1671765000000|2022-12-23 03:10:00|768.7||768.7||768.7||768.7||1
1671765300000|2022-12-23 03:15:00|768.9|768.3|769.2|768.6|769.4|768.8|768.9|768.3|3
1671765600000|2022-12-23 03:20:00|769.4|768.8|769.5|768.9|769.6|768.9|769.4|768.6|1
1671765900000|2022-12-23 03:25:00|769.3|768.7|769.1|768.5|769.4|768.8|769|768.4|8
1671766200000|2022-12-23 03:30:00|768.9|768.3|768.5|767.9|768.9|768.3|768.5|767.9|10
1671766500000|2022-12-23 03:35:00|768.6|768|768.6|768|768.6|768|768.6|768|0
1671766800000|2022-12-23 03:40:00|768.9|768.3|769|768.4|769.3|768.5|768.9|768.3|7
1671767100000|2022-12-23 03:45:00|769.1|768.5|769.1|768.5|769.1|768.5|769|768.1|1
1671767400000|2022-12-23 03:50:00|769|768.4|769.2|768.6|769.2|768.6|769|768.4|0
1671767700000|2022-12-23 03:55:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1671768000000|2022-12-23 04:00:00|769.2|768.6|769.1|768.1|769.3|768.7|768.7|768|9
1671768300000|2022-12-23 04:05:00|768.9|768.3|769.1|768.1|769.1|768.3|768.9|768.1|0
1671769200000|2022-12-23 04:20:00|769|768.4|769.2|768.6|769.2|768.6|769|768.4|3
1671769500000|2022-12-23 04:25:00|769.1|768.5|769|768.4|769.1|768.5|769|768.4|2
1671769800000|2022-12-23 04:30:00|769.3|768.3|769.2|768.6|769.3|768.6|769.2|768.3|1
1671770100000|2022-12-23 04:35:00|769.3|768.7|769.6|769|769.6|769|769.3|768.7|7
1671770400000|2022-12-23 04:40:00|769.5|768.9|769.6|769|769.7|769.1|769.4|768.8|5
1671770700000|2022-12-23 04:45:00|769.7|769.1|769.7|769.1|770.2|769.6|769.5|768.8|43
1671771300000|2022-12-23 04:55:00|769.8|769.2|769.7|769.1|769.9|769.3|769.7|769.1|6
1671771900000|2022-12-23 05:05:00|769.6|769|769.6|769|769.6|769|769.6|769|1
1671772200000|2022-12-23 05:10:00|||||||||2
1671772500000|2022-12-23 05:15:00|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|3
1671772800000|2022-12-23 05:20:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|8
1671773100000|2022-12-23 05:25:00|769.6|769|769.5|768.9|769.6|769|769.5|768.9|1
1671773400000|2022-12-23 05:30:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1671774000000|2022-12-23 05:40:00|769.4|768.8|769.3|768.7|769.5|768.9|769.3|768.7|2
1671774300000|2022-12-23 05:45:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|5
1671774600000|2022-12-23 05:50:00|769.3|768.7|769.2|768.6|769.3|768.7|769|768.4|4
1671774900000|2022-12-23 05:55:00|||||||||2
1671775200000|2022-12-23 06:00:00|769|768.4|768.9|768.3|769.1|768.5|768.9|768.3|7
1671775500000|2022-12-23 06:05:00|769|768.4|769.3|768.7|769.3|768.7|769|768.4|8
1671775800000|2022-12-23 06:10:00|769|768.4|768.8|768.2|769|768.4|768.8|768.2|3
1671776100000|2022-12-23 06:15:00|769|768.4|769|768.4|769.3|768.6|769|768.1|7
1671776400000|2022-12-23 06:20:00|768.9|768.3|768.7|768.1|769.1|768.4|768.7|768.1|2
1671776700000|2022-12-23 06:25:00|769|768|769.1|768.1|769.3|768.5|768.7|768|3
1671777000000|2022-12-23 06:30:00|769|768.4|769.1|768.1|769.1|768.5|769|768.1|1
1671777300000|2022-12-23 06:35:00|769|768.4|769.1|768.1|769.1|768.5|768.8|768|1
1671777600000|2022-12-23 06:40:00|769|768.4|769.2|768.6|769.2|768.6|769|768.4|1
1671777900000|2022-12-23 06:45:00|769.1|768.5|769.2|768.6|769.3|768.6|768.7|768.1|25
1671778200000|2022-12-23 06:50:00|769|768.4|768.7|768.1|769.3|768.4|768.7|768.1|7
1671778500000|2022-12-23 06:55:00|768.6|768|768.7|768.1|768.7|768.1|768.6|768|0
1671778800000|2022-12-23 07:00:00|768.5|767.9|769.2|768.6|769.5|768.6|768.5|767.8|5
1671779100000|2022-12-23 07:05:00|769.5|768.5|769.7|769.1|770|769.4|769.2|768.5|9
1671779400000|2022-12-23 07:10:00|770|769|770.1|769.1|770.1|769.1|769.7|769|1
1671779700000|2022-12-23 07:15:00|770|769|769.3|768.7|770|769|769.1|768.5|3
1671780000000|2022-12-23 07:20:00|769.4|768.8|769.8|769.2|769.8|769.2|769.4|768.8|8
1671780300000|2022-12-23 07:25:00|769.9|769.3|770|769|770|769.4|769.7|769|7
1671780600000|2022-12-23 07:30:00|769.9|769.4|769.7|769.1|769.9|769.4|769.3|768.7|7
1671780900000|2022-12-23 07:35:00|||||||||2
1671781200000|2022-12-23 07:40:00|769.6|769|769.7|769.1|769.7|769.1|769.6|769|2
1671781500000|2022-12-23 07:45:00|769.8|769.2|770.1|769.5|770.1|769.5|769.8|769.2|4
1671781800000|2022-12-23 07:50:00|||||||||1
1671782100000|2022-12-23 07:55:00|769.7|769.1|768.8|768.2|769.7|769.1|768.7|768.1|22
1671782400000|2022-12-23 08:00:00|768.7|768.1|768.8|768.2|768.9|768.3|768.6|768|4
1671782700000|2022-12-23 08:05:00|768.7|768.1|769.3|768.7|769.3|768.7|768.7|768.1|9
1671783000000|2022-12-23 08:10:00|769.6|769|769.7|769.1|769.8|769.2|769.2|768.6|18
1671783300000|2022-12-23 08:15:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|7
1671783600000|2022-12-23 08:20:00|769.9|769.3|770|769.4|770|769.4|769.9|769.3|4
1671783900000|2022-12-23 08:25:00|770.1|769.5|769.8|769.2|770.3|769.7|769.8|769.2|7
1671784200000|2022-12-23 08:30:00|769.9|769.3|770.1|769.5|770.3|769.7|769.9|769.3|8
1671784500000|2022-12-23 08:35:00|769.8|769.2|770.2|769.6|770.3|769.7|769.8|769.2|10
1671784800000|2022-12-23 08:40:00|770.3|769.7|770.1|769.5|770.3|769.7|769.8|769.2|8
1671785100000|2022-12-23 08:45:00|770.3|769.7|770.2|769.6|770.3|769.7|770.1|769.5|14
1671785400000|2022-12-23 08:50:00|770.1|769.5|770.1|769.5|770.2|769.6|770.1|769.5|4
1671785700000|2022-12-23 08:55:00|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|8
1671786000000|2022-12-23 09:00:00|769.8|769.2|769.8|769.2|769.8|769.2|769.6|769|9
1671786300000|2022-12-23 09:05:00|770.1|769.5|770.3|769.7|770.3|769.7|770|769.4|11
1671786600000|2022-12-23 09:10:00|770.4|769.8|770.3|769.7|770.5|769.9|770.1|769.5|11
1671786900000|2022-12-23 09:15:00|770.6|770|770.7|770.1|771.1|770.5|770.6|770|26
1671787200000|2022-12-23 09:20:00|770.8|770.2|770.6|770|770.8|770.2|770.6|770|7
1671787500000|2022-12-23 09:25:00|770.8|770.2|770.3|769.7|770.8|770.2|770.2|769.6|18
1671787800000|2022-12-23 09:30:00|770.6|770|770.6|770|770.6|770|770.6|770|6
1671788100000|2022-12-23 09:35:00|770.7|770.1|771.3|770.7|771.4|770.8|770.6|770|26
1671788400000|2022-12-23 09:40:00|771.5|770.9|771.1|770.5|771.8|771.2|771|770.4|16
1671788700000|2022-12-23 09:45:00|771|770.4|771.5|770.9|771.6|771|770.1|769.5|33
1671789000000|2022-12-23 09:50:00|771.4|770.8|771.6|771|771.6|771|770.7|770|18
1671789300000|2022-12-23 09:55:00|771.8|771.2|771.9|771.3|772.1|771.5|771.3|770.7|39
1671789600000|2022-12-23 10:00:00|771.8|771.2|771.8|771.2|771.9|771.3|771.3|770.7|15
1671789900000|2022-12-23 10:05:00|771.9|771.3|771.3|770.7|772.1|771.5|771.3|770.7|15
1671790200000|2022-12-23 10:10:00|771.4|770.8|771.8|771.2|771.9|771.3|771.3|770.7|6
1671790500000|2022-12-23 10:15:00|771.9|771.3|771.6|771|772.1|771.5|771.5|770.9|18
1671790800000|2022-12-23 10:20:00|771.7|771.1|771.1|770.5|771.8|771.2|771|770.4|9
1671791100000|2022-12-23 10:25:00|771.2|770.6|770.9|770.3|771.3|770.7|770.8|770.2|11
1671791400000|2022-12-23 10:30:00|771|770.4|771.1|770.5|771.1|770.5|770.5|769.9|12
1671791700000|2022-12-23 10:35:00|771.2|770.6|770.6|770|771.3|770.7|770.6|770|15
1671792000000|2022-12-23 10:40:00|770.8|770.2|771.1|770.5|771.1|770.5|770.8|770.2|10
1671792300000|2022-12-23 10:45:00|770.9|770.3|770.9|770.3|771.3|770.7|770.9|770.3|15
1671792600000|2022-12-23 10:50:00|771.3|770.5|771.2|770.6|771.3|770.7|771.1|770.5|6
1671792900000|2022-12-23 10:55:00|771.1|770.5|771.6|771|771.6|771|770.7|770.1|7
1671793200000|2022-12-23 11:00:00|771.7|771.1|771.7|771.1|771.8|771.2|771.5|770.9|4
1671793500000|2022-12-23 11:05:00|771.8|771.2|771.6|771|771.8|771.2|771.3|770.7|6
1671793800000|2022-12-23 11:10:00|771.7|771.1|771.6|771|772.1|771.5|771.5|770.9|14
1671794100000|2022-12-23 11:15:00|771.3|770.7|771.2|770.6|771.5|770.9|771.1|770.5|14
1671794400000|2022-12-23 11:20:00|771.3|770.7|771.6|771|771.6|771|771.3|770.7|5
1671794700000|2022-12-23 11:25:00|771.4|770.8|771.2|770.6|771.6|771|771.2|770.5|4
1671795000000|2022-12-23 11:30:00|771.3|770.7|771.9|771.3|772.1|771.5|771.3|770.7|13
1671795300000|2022-12-23 11:35:00|772|771.4|772.2|771.6|772.4|771.8|771.6|771|44
1671795600000|2022-12-23 11:40:00|772.3|771.3|771.7|771.1|772.3|771.4|771.4|770.7|7
1671795900000|2022-12-23 11:45:00|771.9|771.3|770.6|770|771.9|771.3|770.6|770|50
1671796200000|2022-12-23 11:50:00|770.4|769.8|771.8|771.2|772|771.3|770.4|769.8|23
1671796500000|2022-12-23 11:55:00|771.9|771.3|771.8|771.2|772|771.4|771.6|770.9|6
1671796800000|2022-12-23 12:00:00|771.7|771.1|770.9|770.3|771.7|771.1|770.9|770.2|18
1671797100000|2022-12-23 12:05:00|770.8|770.2|770.4|769.8|770.8|770.2|769.8|769.2|28
1671797400000|2022-12-23 12:10:00|770.5|769.9|770.8|770.2|771|770.4|770.5|769.9|4
1671797700000|2022-12-23 12:15:00|770.7|770.1|770.9|770.3|771.2|770.6|770.7|770|12
1671798000000|2022-12-23 12:20:00|771.1|770.5|771|770.4|771.2|770.6|771|770.4|6
1671798300000|2022-12-23 12:25:00|771.2|770.6|770.2|769.6|771.2|770.6|770.2|769.6|6
1671798600000|2022-12-23 12:30:00|770.4|769.4|769.8|769.2|770.8|769.9|769.7|769.1|6
1671798900000|2022-12-23 12:35:00|770|769.4|770.4|769.8|770.4|769.8|769.5|768.9|78
1671799200000|2022-12-23 12:40:00|770.5|769.9|769.9|769.3|770.5|769.9|769.6|768.9|9
1671799500000|2022-12-23 12:45:00|770|769.4|770.3|769.7|770.5|769.9|769.7|768.9|7
1671799800000|2022-12-23 12:50:00|770.4|769.8|770.3|769.7|770.5|769.9|770|769.4|63
1671800100000|2022-12-23 12:55:00|770.2|769.6|771.7|771.1|771.8|771.2|770.1|769.5|68
1671800400000|2022-12-23 13:00:00|771.8|771.2|771.8|771.2|772.2|771.6|771.5|770.9|80
1671800700000|2022-12-23 13:05:00|771.9|771.3|771.2|770.6|772.2|771.6|771|770.4|25
1671801000000|2022-12-23 13:10:00|771.1|770.5|771.8|771.2|772.2|771.6|771|770.4|29
1671801300000|2022-12-23 13:15:00|771.7|771.1|771.1|770.5|771.7|771.1|771.1|770.4|18
1671801600000|2022-12-23 13:20:00|770.8|770.2|770.8|770.2|771.2|770.5|770.5|769.9|25
1671801900000|2022-12-23 13:25:00|770.9|769.9|770.8|770.2|770.9|770.3|770.5|769.9|13
1671802200000|2022-12-23 13:30:00|770.9|770.3|770.3|769.7|770.9|770.3|769.9|769.3|46
1671802500000|2022-12-23 13:35:00|770.5|769.9|771.8|771.2|772.1|771.4|770.5|769.9|23
1671802800000|2022-12-23 13:40:00|771.7|771.1|771.1|770.1|771.8|771.2|770.8|770.1|26
1671805800000|2022-12-23 14:30:00|770.4|769.8|776.6|776|776.6|776|768.6|768|854
1671806100000|2022-12-23 14:35:00|777|776.4|776|775.4|777.1|776.5|774.5|773.7|587
1671806400000|2022-12-23 14:40:00|776.1|775.5|775.2|774.6|777.6|777|774.7|773.9|607
1671806700000|2022-12-23 14:45:00|775.1|774.5|773.5|772.9|775.5|774.9|772.2|771.6|520
1671807000000|2022-12-23 14:50:00|773.6|773|774.4|773.8|775.1|774.5|773.6|773|232
1671807300000|2022-12-23 14:55:00|773.9|773.3|775.8|775.2|776|775.4|773.1|772.5|217
1671807600000|2022-12-23 15:00:00|775.9|775.3|779.7|779.1|779.8|779.2|775.6|775|514
1671807900000|2022-12-23 15:05:00|779.8|779.2|776.7|776.1|779.9|779.3|776.5|775.9|495
1671808200000|2022-12-23 15:10:00|776.6|776|778.1|777.5|778.4|777.8|776.2|775.6|220
1671808500000|2022-12-23 15:15:00|778|777.4|776.5|775.9|778.7|778.1|776.2|775.6|167
1671808800000|2022-12-23 15:20:00|776.6|776|776|775.4|776.6|776|775.6|775|143
1671809100000|2022-12-23 15:25:00|775.9|775.3|775.6|775|776|775.4|774.4|773.8|273
1671809400000|2022-12-23 15:30:00|775.7|775.1|776.6|776|776.9|776.3|775.1|774.5|168
1671809700000|2022-12-23 15:35:00|776.4|775.8|775.6|775|776.4|775.8|774.4|773.8|139
1671810000000|2022-12-23 15:40:00|775.9|775.3|775.6|775|776.1|775.5|774.6|774|137
1671810300000|2022-12-23 15:45:00|775.3|774.7|775.3|774.7|775.7|775.1|774.6|774|290
1671810600000|2022-12-23 15:50:00|775.2|774.6|776.8|776.2|777.3|776.7|775.2|774.6|197
1671810900000|2022-12-23 15:55:00|776.5|775.9|777|776.4|777.4|776.8|776.1|775.5|474
1671811200000|2022-12-23 16:00:00|777.1|776.5|777|776.4|777.4|776.8|776.4|775.8|133
1671811500000|2022-12-23 16:05:00|776.7|776.1|778.9|778.3|778.9|778.3|776.7|776.1|412
1671811800000|2022-12-23 16:10:00|779|778.4|778.1|777.5|779|778.4|777.4|776.8|166
1671812100000|2022-12-23 16:15:00|778.2|777.6|778.5|777.9|778.5|777.9|777.7|777.1|86
1671812400000|2022-12-23 16:20:00|778.4|777.8|778.9|778.3|779|778.4|777.9|777.3|148
1671812700000|2022-12-23 16:25:00|778.7|778.1|777|776.4|778.9|778.3|776.9|776.3|84
1671813000000|2022-12-23 16:30:00|777.1|776.5|776.1|775.5|777.2|776.6|774.4|773.8|237
1671813300000|2022-12-23 16:35:00|776|775.4|775.8|775.2|776.4|775.8|775.1|774.5|107
1671813600000|2022-12-23 16:40:00|775.6|775|775|774.4|775.9|775.3|774.6|774|116
1671813900000|2022-12-23 16:45:00|774.9|774.3|775.4|774.8|775.5|774.9|774.4|773.8|157
1671814200000|2022-12-23 16:50:00|775.5|774.9|776.3|775.7|776.4|775.8|775.1|774.5|99
1671814500000|2022-12-23 16:55:00|776.2|775.6|777.1|776.5|777.5|776.9|776.2|775.6|108
1671814800000|2022-12-23 17:00:00|777|776.4|776.9|776.3|777.6|777|776.5|775.9|123
1671815100000|2022-12-23 17:05:00|777|776.4|778.9|778.3|779.1|778.5|777|776.4|210
1671815400000|2022-12-23 17:10:00|778.8|778.2|778.5|777.9|779|778.4|777.9|777.3|124
1671815700000|2022-12-23 17:15:00|778.4|777.8|779.1|778.5|779.6|779|778.4|777.8|371
1671816000000|2022-12-23 17:20:00|779.2|778.6|780|779.4|780.2|779.6|779.1|778.5|410
1671816300000|2022-12-23 17:25:00|779.9|779.3|779.9|779.3|780.1|779.5|778.9|778.3|148
1671816600000|2022-12-23 17:30:00|780.1|779.5|778.6|778|780.1|779.5|778.6|778|128
1671816900000|2022-12-23 17:35:00|778.8|778.2|778.4|777.8|779.4|778.8|778.4|777.8|69
1671817200000|2022-12-23 17:40:00|778.6|778|779.1|778.5|779.5|778.9|778.6|778|65
1671817500000|2022-12-23 17:45:00|779.2|778.6|779.9|779.3|780.1|779.5|779.2|778.6|88
1671817800000|2022-12-23 17:50:00|780|779.4|779.8|779.2|780.2|779.6|779.7|779.1|145
1671818100000|2022-12-23 17:55:00|779.7|779.1|778.7|778.1|779.9|779.3|778.6|778|75
1671818400000|2022-12-23 18:00:00|778.9|778.3|779.6|779|779.6|779|778.9|778.3|418
1671818700000|2022-12-23 18:05:00|779.5|778.9|779.4|778.8|779.9|779.3|779.4|778.8|77
1671819000000|2022-12-23 18:10:00|779.3|778.7|779.1|778.5|779.6|779|778.9|778.3|73
1671819300000|2022-12-23 18:15:00|779.2|778.6|778.9|778.3|779.4|778.8|778.9|778.3|36
1671819600000|2022-12-23 18:20:00|779.2|778.6|778.4|777.8|779.2|778.6|778.4|777.8|145
1671819900000|2022-12-23 18:25:00|778.5|777.9|778.8|778.2|779.1|778.5|778.4|777.8|62
1671820200000|2022-12-23 18:30:00|778.9|778.3|778.9|778.3|778.9|778.3|778.2|777.6|198
1671820500000|2022-12-23 18:35:00|778.8|778.2|778.9|778.3|779|778.4|778|777.4|120
1671820800000|2022-12-23 18:40:00|778.8|778.2|778.5|777.9|778.9|778.3|778.4|777.8|76
1671821100000|2022-12-23 18:45:00|778.4|777.8|778.4|777.8|778.6|778|778.2|777.6|113
1671821400000|2022-12-23 18:50:00|778.6|778|778.2|777.6|778.7|778.1|778|777.4|111
1671821700000|2022-12-23 18:55:00|778.4|777.8|778.2|777.6|778.7|778.1|778.1|777.5|103
1671822000000|2022-12-23 19:00:00|778.5|777.9|778.3|777.7|779|778.4|778.2|777.6|206
1671822300000|2022-12-23 19:05:00|778.2|777.6|777.2|776.6|778.2|777.6|776.9|776.3|232
1671822600000|2022-12-23 19:10:00|777.3|776.7|778.2|777.6|778.8|778.2|777.2|776.6|730
1671822900000|2022-12-23 19:15:00|778.3|777.7|776.4|774.9|778.3|777.7|775.1|774.1|1028
1672151400000|2022-12-27 14:30:00|784|783.4|775.2|774.6|784.3|783.7|771.6|771|1276
1672151700000|2022-12-27 14:35:00|775.1|774.5|777.3|776.7|778.6|778|774.3|773.7|647
1672152000000|2022-12-27 14:40:00|777.2|776.6|781|780.4|781.8|781.2|776.1|775.5|803
1672152300000|2022-12-27 14:45:00|780.8|780.2|783.6|783|784.8|784.2|780.4|779.8|737
1672152600000|2022-12-27 14:50:00|784|783.4|782.4|781.8|784.4|783.8|781|780.4|539
1672152900000|2022-12-27 14:55:00|782.5|781.9|783.3|782.7|784.3|783.7|782|781.4|293
1672153200000|2022-12-27 15:00:00|783.4|782.8|782.5|781.9|785|784.4|782.5|781.9|434
1672153500000|2022-12-27 15:05:00|782.7|782.1|782.6|782|783|782.4|781|780.4|228
1672153800000|2022-12-27 15:10:00|782.8|782.2|783.3|782.7|786.5|785.9|782.5|781.9|477
1672154100000|2022-12-27 15:15:00|783.4|782.8|779.5|778.9|783.8|783.2|778.4|777.8|418
1672154400000|2022-12-27 15:20:00|779.7|779.1|778.8|778.2|779.8|779.2|776.9|776.3|591
1672154700000|2022-12-27 15:25:00|778.6|778|777|776.4|778.7|778.1|775.8|775.2|514
1672155000000|2022-12-27 15:30:00|777.1|776.5|781.8|781.2|781.9|781.3|777|776.4|377
1672155300000|2022-12-27 15:35:00|781.9|781.3|781|780.4|782.3|781.7|780.4|779.8|216
1672155600000|2022-12-27 15:40:00|780.9|780.3|784|783.4|784.1|783.5|780.6|780|252
1672155900000|2022-12-27 15:45:00|783.8|783.2|785.5|784.9|786|785.4|783.3|782.7|460
1672156200000|2022-12-27 15:50:00|785.4|784.8|784.8|784.2|785.5|784.9|783.1|782.5|462
1672156500000|2022-12-27 15:55:00|784.6|784|784.9|784.3|786.8|786.2|784.6|784|294
1672156800000|2022-12-27 16:00:00|784.8|784.2|786.4|785.8|786.6|786|784.3|783.7|270
1672157100000|2022-12-27 16:05:00|786.3|785.7|782|781.4|786.5|785.9|782|781.4|288
1672157400000|2022-12-27 16:10:00|781.5|780.9|778.9|778.3|781.6|781|778.5|777.9|292
1672157700000|2022-12-27 16:15:00|779|778.4|778.2|777.6|779.5|778.9|777.9|777.3|274
1672158000000|2022-12-27 16:20:00|778.1|777.5|779.1|778.5|779.9|779.3|778|777.4|217
1672158300000|2022-12-27 16:25:00|779|778.4|779.6|779|780|779.4|777.9|777.3|182
1672158600000|2022-12-27 16:30:00|779.5|778.9|779.4|778.8|780.4|779.8|778.1|777.5|150
1672158900000|2022-12-27 16:35:00|779|778.4|780.4|779.8|780.4|779.8|778.1|777.5|169
1672159200000|2022-12-27 16:40:00|780.1|779.5|778.6|778|780.1|779.5|778.4|777.8|146
1672159500000|2022-12-27 16:45:00|778.5|777.9|778.7|778.1|779.5|778.9|777|776.4|268
1672159800000|2022-12-27 16:50:00|778.6|778|777.4|776.8|778.6|778|776.7|776.1|115
1672160100000|2022-12-27 16:55:00|777.6|777|775.7|775.1|778.1|777.5|775.6|775|167
1672160400000|2022-12-27 17:00:00|775.8|775.2|777.6|777|777.6|777|775.8|775.2|158
1672160700000|2022-12-27 17:05:00|777.5|776.9|778.3|777.7|778.3|777.7|776.6|776|139
1672161000000|2022-12-27 17:10:00|778.1|777.5|778.6|778|778.7|778.1|777.6|777|236
1672161300000|2022-12-27 17:15:00|778.7|778.1|778.2|777.6|778.7|778.1|777.6|777|168
1672161600000|2022-12-27 17:20:00|778.6|778|778.9|778.3|780.1|779.5|777.7|777.1|135
1672161900000|2022-12-27 17:25:00|779|778.4|779|778.4|780|779.4|778.6|778|101
1672162200000|2022-12-27 17:30:00|779.1|778.5|779.5|778.9|780.3|779.7|778.9|778.3|77
1672162500000|2022-12-27 17:35:00|779.8|779.2|779.1|778.5|780.4|779.8|779.1|778.5|76
1672162800000|2022-12-27 17:40:00|779.3|778.7|779.1|778.5|779.6|779|778.9|778.3|64
1672163100000|2022-12-27 17:45:00|779.5|778.9|779.5|778.9|780.4|779.8|779.1|778.5|112
1672163400000|2022-12-27 17:50:00|779.4|778.8|778.6|778|779.6|779|777.9|777.3|138
1672163700000|2022-12-27 17:55:00|778.7|778.1|779|778.4|779.6|779|778.4|777.8|113
1672164000000|2022-12-27 18:00:00|778.9|778.3|778.5|777.9|779|778.4|778.3|777.7|77
1672164300000|2022-12-27 18:05:00|778.4|777.8|778.9|778.3|779.6|779|778.4|777.8|215
1672164600000|2022-12-27 18:10:00|778.7|778.1|777.9|777.3|778.7|778.1|777.8|777.2|103
1672164900000|2022-12-27 18:15:00|777.8|777.2|777.4|776.8|778.1|777.5|777.1|776.5|191
1672165200000|2022-12-27 18:20:00|777.6|777|776.7|776.1|777.7|777.1|775.8|775.2|172
1672165500000|2022-12-27 18:25:00|776.9|776.3|777.2|776.6|777.7|777.1|776.9|776.3|107
1672165800000|2022-12-27 18:30:00|777.1|776.5|778.2|777.6|778.4|777.8|776.7|776.1|101
1672166100000|2022-12-27 18:35:00|778.1|777.5|776.4|775.8|778.4|777.8|776.3|775.7|180
1672166400000|2022-12-27 18:40:00|776.1|775.5|776.7|776.1|777|776.4|775.9|775.3|112
1672166700000|2022-12-27 18:45:00|776.8|776.2|776.6|776|777.2|776.6|776.5|775.9|75
1672167000000|2022-12-27 18:50:00|776.5|775.9|776.4|775.8|777.1|776.5|776.2|775.6|106
1672167300000|2022-12-27 18:55:00|776.2|775.6|775.9|775.3|776.2|775.6|775.2|774.6|178
1672167600000|2022-12-27 19:00:00|775.7|775.1|776.2|775.6|777|776.4|775.4|774.8|265
1672167900000|2022-12-27 19:05:00|776.1|775.5|776.4|775.8|776.7|776.1|775.4|774.8|275
1672168200000|2022-12-27 19:10:00|776.6|776|777.2|776.6|777.4|776.8|775.4|774.8|725
1672168500000|2022-12-27 19:15:00|777.4|776.8|779.5|778.9|779.5|778.9|777.4|776.8|283
1672189200000|2022-12-28 01:00:00|778|777.4|778.3|777.7|780|779.4|777.9|777.3|113
1672189500000|2022-12-28 01:05:00|778.2|777.6|780.3|779.7|780.4|779.8|778.2|777.6|68
1672189800000|2022-12-28 01:10:00|780.4|779.8|780.3|779.7|780.8|780.2|780.1|779.5|16
1672190100000|2022-12-28 01:15:00|780.4|779.8|780.1|779.5|780.9|780.2|779.8|779.2|37
1672190400000|2022-12-28 01:20:00|780.2|779.6|779.8|779.2|780.3|779.7|779.4|778.8|10
1672190700000|2022-12-28 01:25:00|779.9|778.9|779.4|778.4|779.9|779|778.9|778.2|12
1672191000000|2022-12-28 01:30:00|779.1|778.5|779.7|778.7|779.7|779.1|779.1|778.5|2
1672191300000|2022-12-28 01:35:00|779.4|778.8|779.2|778.6|779.7|778.8|779.2|778.6|0
1672191600000|2022-12-28 01:40:00|779.7|778.7|779.8|779.2|780|779.3|779.4|778.6|6
1672191900000|2022-12-28 01:45:00|779.7|779.1|779.6|779|779.9|779.1|779.6|778.7|3
1672192200000|2022-12-28 01:50:00|779.4|778.8|779.7|778.7|779.9|779.1|779.4|778.7|4
1672192500000|2022-12-28 01:55:00|779.9|778.9|779.9|778.9|779.9|778.9|779.9|778.9|1
1672192800000|2022-12-28 02:00:00|779.8|779.2|779.9|778.9|779.9|779.3|779.6|778.9|4
1672193100000|2022-12-28 02:05:00|779.8|779.2|779.9|778.9|779.9|779.2|779.8|778.9|0
1672193400000|2022-12-28 02:10:00|779.6|779|779.6|779|779.7|779|779.4|778.6|2
1672193700000|2022-12-28 02:15:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|2
1672194000000|2022-12-28 02:20:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1672194300000|2022-12-28 02:25:00|779.3|778.7|779.4|778.8|779.5|778.9|779.3|778.7|3
1672194600000|2022-12-28 02:30:00|||||||||1
1672194900000|2022-12-28 02:35:00|778.9|778.3|779.4|778.4|779.4|778.5|778.9|778.3|7
1672195200000|2022-12-28 02:40:00|779.3|778.3|778.9|778.3|779.3|778.5|778.9|778.2|2
1672195500000|2022-12-28 02:45:00|779.1|778.5|779.3|778.7|779.5|778.7|779.1|778.2|1
1672195800000|2022-12-28 02:50:00|779.5|778.5|779.3|778.7|779.5|778.8|779.3|778.5|0
1672196100000|2022-12-28 02:55:00|779.4|778.8|779.8|779.2|779.8|779.2|779.4|778.7|3
1672196400000|2022-12-28 03:00:00|779.7|779.1|779.3|778.7|779.7|779.1|779.3|778.7|2
1672196700000|2022-12-28 03:05:00|779|778.4|778.4|777.8|779|778.4|778.4|777.7|20
1672197000000|2022-12-28 03:10:00|778.5|777.9|778.1|777.5|778.5|777.9|777.9|777.3|7
1672197300000|2022-12-28 03:15:00|778.4|777.4|777.9|777.3|778.4|777.5|777.8|777.2|15
1672197600000|2022-12-28 03:20:00|778.2|777.2|778.2|777.2|778.2|777.5|777.9|777.2|0
1672197900000|2022-12-28 03:25:00|778.1|777.5|777.6|777|778.4|777.5|777.6|777|20
1672198200000|2022-12-28 03:30:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|9
1672198500000|2022-12-28 03:35:00|777.3|776.7|777.1|776.5|777.4|776.8|777.1|776.5|4
1672198800000|2022-12-28 03:40:00|777.2|776.6|777.4|776.8|777.6|777|777.2|776.6|4
1672199100000|2022-12-28 03:45:00|777.5|776.9|777.2|776.6|777.8|777|777.2|776.6|1
1672199400000|2022-12-28 03:50:00|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|0
1672199700000|2022-12-28 03:55:00|777.6|777|777.4|776.8|777.8|777.2|777.2|776.5|9
1672200000000|2022-12-28 04:00:00|777.6|776.6|777.4|776.8|777.6|776.8|777.3|776.6|1
1672200300000|2022-12-28 04:05:00|777.5|776.5|777.4|776.8|777.5|776.8|777.4|776.5|1
1672200600000|2022-12-28 04:10:00|777.3|776.7|777.5|776.5|777.5|776.8|777.2|776.5|3
1672200900000|2022-12-28 04:15:00|777.4|776.8|777.4|776.8|777.4|776.8|777.3|776.7|0
1672201200000|2022-12-28 04:20:00|777.2|776.6|777.2|776.6|777.6|776.8|777.2|776.5|3
1672201500000|2022-12-28 04:25:00|777.1|776.5|777.6|777|777.8|777.2|777.1|776.5|9
1672201800000|2022-12-28 04:30:00|777.5|776.9|777.6|777|777.6|777|777.5|776.9|3
1672202100000|2022-12-28 04:35:00|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|9
1672202400000|2022-12-28 04:40:00|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|9
1672202700000|2022-12-28 04:45:00|||||||||7
1672203000000|2022-12-28 04:50:00|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|15
1672203300000|2022-12-28 04:55:00|777.1|776.5|777.4|776.8|777.5|776.8|777.1|776.5|6
1672203600000|2022-12-28 05:00:00|777.3|776.7|777.1|776.5|777.4|776.8|777.1|776.5|1
1672203900000|2022-12-28 05:05:00|||||||||2
1672204200000|2022-12-28 05:10:00|||||||||2
1672204500000|2022-12-28 05:15:00|||||||||2
1672204800000|2022-12-28 05:20:00|777.3|776.7|777.2|776.6|777.5|776.7|777.1|776.5|6
1672205100000|2022-12-28 05:25:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|10
1672205400000|2022-12-28 05:30:00|777.5|776.9|777.4|776.8|777.7|777.1|777.4|776.8|3
1672205700000|2022-12-28 05:35:00|777.5|776.9|777.4|776.8|777.8|777.2|777.4|776.8|1
1672206000000|2022-12-28 05:40:00|777.6|777|777.5|776.9|777.8|777.2|777.5|776.9|8
1672206300000|2022-12-28 05:45:00|777.6|777|777.7|777.1|777.7|777.1|777.6|777|2
1672206600000|2022-12-28 05:50:00|777.6|777|777.7|777.1|777.7|777.1|777.3|776.7|14
1672206900000|2022-12-28 05:55:00|777.6|777|777.4|776.8|777.6|777|777.3|776.7|3
1672207200000|2022-12-28 06:00:00|777.7|777.1|777.6|777|777.7|777.1|777.6|777|4
1672207500000|2022-12-28 06:05:00|776.2|775.6|776.3|775.7|776.5|775.9|776.2|775.6|7
1672207800000|2022-12-28 06:10:00|776.5|775.9|776.8|775.8|776.8|775.9|776.5|775.8|3
1672208100000|2022-12-28 06:15:00|776.5|775.9|776.7|776.1|776.7|776.1|776.4|775.8|2
1672209000000|2022-12-28 06:30:00|776.6|776|776.6|776|776.7|776.1|776.6|776|0
1672209300000|2022-12-28 06:35:00|776.7|776.1|777|776.4|777|776.4|776.7|776.1|3
1672209600000|2022-12-28 06:40:00|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|0
1672209900000|2022-12-28 06:45:00|777|776.4|777.6|777|777.7|777.1|777|776.4|3
1672210200000|2022-12-28 06:50:00|777.7|777.1|777.8|777.2|777.9|777.3|777.7|777.1|3
1672210500000|2022-12-28 06:55:00|777.7|777.1|777.8|776.8|777.8|777.1|777.4|776.7|4
1672210800000|2022-12-28 07:00:00|778|777.4|778.3|777.7|778.4|777.8|778|777.3|9
1672211100000|2022-12-28 07:05:00|778.4|777.8|778.1|777.5|778.4|777.8|778|777.4|6
1672211400000|2022-12-28 07:10:00|778.2|777.6|778.4|777.8|778.8|778.2|778.2|777.6|10
1672211700000|2022-12-28 07:15:00|778.5|777.9|779.8|779.2|780|779.4|778.4|777.8|23
1672212000000|2022-12-28 07:20:00|779.9|779.3|780.2|779.6|780.2|779.6|779.7|779.1|64
1672212300000|2022-12-28 07:25:00|779.9|779.3|780.2|779.6|780.2|779.6|779.9|779.3|18
1672212600000|2022-12-28 07:30:00|780.4|779.8|780.3|779.7|780.4|779.8|780.2|779.6|7
1672212900000|2022-12-28 07:35:00|780.4|779.8|780.7|780.1|780.7|780.1|780.1|779.5|32
1672213200000|2022-12-28 07:40:00|780.8|780.2|781.1|780.5|781.3|780.7|780.8|780.2|12
1672213500000|2022-12-28 07:45:00|781|780.4|780.9|780.3|781.2|780.6|780.7|780.1|4
1672213800000|2022-12-28 07:50:00|780.8|780.2|778.7|778.1|780.8|780.2|778.7|778.1|32
1672214100000|2022-12-28 07:55:00|778.5|777.9|778.5|777.5|778.6|778|778.2|777.5|13
1672214400000|2022-12-28 08:00:00|778.4|777.9|777.5|776.9|778.5|777.9|777.5|776.9|13
1672214700000|2022-12-28 08:05:00|777.4|776.8|776|775.4|777.7|776.8|776|775.4|19
1672215000000|2022-12-28 08:10:00|775.9|775.3|775|774.4|776.2|775.6|774.9|774.3|44
1672215300000|2022-12-28 08:15:00|775.1|774.5|776.6|776|776.6|776|775.1|774.5|30
1672215600000|2022-12-28 08:20:00|777|776.1|776.4|775.8|777.1|776.3|776.4|775.8|17
1672215900000|2022-12-28 08:25:00|776.6|776|776.7|776.1|776.9|776.3|776.6|776|4
1672216200000|2022-12-28 08:30:00|776.6|776|776.2|775.6|776.7|776.1|776.2|775.6|7
1672216500000|2022-12-28 08:35:00|776.4|775.8|776.5|775.9|776.7|775.9|776.1|775.5|7
1672216800000|2022-12-28 08:40:00|776.4|775.8|776.2|775.6|776.4|775.8|776.1|775.5|1
1672217100000|2022-12-28 08:45:00|776.1|775.5|776.6|776|776.7|776.1|775.6|775|21
1672217400000|2022-12-28 08:50:00|776.5|775.9|776.3|775.3|776.5|775.9|775.8|775.2|4
1672217700000|2022-12-28 08:55:00|776.2|775.6|776|775.4|776.3|775.6|776|775.2|0
1672218000000|2022-12-28 09:00:00|776.5|775.9|774.5|773.9|776.9|776|774.3|773.6|63
1672218300000|2022-12-28 09:05:00|774.7|774.1|774.7|774.1|774.8|774.2|774.3|773.7|8
1672218600000|2022-12-28 09:10:00|774.4|773.8|775.2|774.6|775.3|774.7|774.4|773.8|10
1672218900000|2022-12-28 09:15:00|774.8|774.2|774.6|774|774.9|774.3|774.4|773.8|44
1672219200000|2022-12-28 09:20:00|774.5|773.9|774.5|773.9|774.5|773.9|774.2|773.6|6
1672219500000|2022-12-28 09:25:00|774.6|774|775|774.4|775.2|774.6|774.5|773.9|6
1672219800000|2022-12-28 09:30:00|775.2|774.6|774.4|773.8|775.2|774.6|774.4|773.8|6
1672220100000|2022-12-28 09:35:00|774.2|773.6|774.1|773.5|774.3|773.7|774|773.4|14
1672220400000|2022-12-28 09:40:00|774.5|773.9|774|773.4|775|774.4|774|773.4|11
1672220700000|2022-12-28 09:45:00|774.1|773.5|774.9|773.9|775.2|774.6|773.6|773|57
1672221000000|2022-12-28 09:50:00|774.8|774.2|774.1|773.5|775.2|774.3|774|773.4|24
1672221300000|2022-12-28 09:55:00|774|773.4|774.4|773.4|774.4|773.7|773.8|773.2|12
1672221600000|2022-12-28 10:00:00|774.1|773.5|773.5|772.9|774.1|773.5|773.5|772.9|12
1672221900000|2022-12-28 10:05:00|773.6|773|774.5|773.9|774.9|774.2|773.6|773|27
1672222200000|2022-12-28 10:10:00|774.6|774|775.4|774.4|775.4|774.4|774.5|773.9|14
1672222500000|2022-12-28 10:15:00|775.5|774.9|775.6|774.6|776.1|775.5|775.4|774.6|13
1672222800000|2022-12-28 10:20:00|775.7|774.7|775.9|775.3|776.2|775.4|775.3|774.6|13
1672223100000|2022-12-28 10:25:00|775.8|775.2|777.6|777|777.8|777.2|775.8|775.2|49
1672223400000|2022-12-28 10:30:00|777.5|776.9|777.3|776.3|777.5|776.9|776.6|776|69
1672223700000|2022-12-28 10:35:00|777|776.4|776.5|775.9|777.5|776.9|776.5|775.9|7
1672224000000|2022-12-28 10:40:00|777.1|776.1|777|776.4|777.5|776.6|776.9|775.9|18
1672224300000|2022-12-28 10:45:00|777.2|776.6|777|776.4|777.5|776.6|776.7|776.1|15
1672224600000|2022-12-28 10:50:00|776.9|776|777.2|776.6|777.3|776.6|776.7|775.7|15
1672224900000|2022-12-28 10:55:00|777.3|776.7|777|776.4|777.3|776.7|776.9|776.3|6
1672225200000|2022-12-28 11:00:00|776.8|776.2|776.5|775.9|776.8|776.2|776|775.3|16
1672225500000|2022-12-28 11:05:00|776.8|775.8|776.3|775.7|776.8|776.1|776|775.3|8
1672225800000|2022-12-28 11:10:00|776.5|775.9|777|776|777|776.4|776.4|775.8|12
1672226100000|2022-12-28 11:15:00|776.7|776.1|776.5|775.9|777.3|776.4|776.5|775.8|5
1672226400000|2022-12-28 11:20:00|776.4|775.8|776.5|775.9|776.8|776.2|776.4|775.8|5
1672226700000|2022-12-28 11:25:00|776.4|775.8|777|776.4|777.8|776.9|776.4|775.8|28
1672227000000|2022-12-28 11:30:00|777.1|776.5|777.5|776.9|777.8|777.2|777|776.4|13
1672227300000|2022-12-28 11:35:00|777.3|776.7|777.3|776.7|777.8|777.2|777.2|776.6|27
1672227600000|2022-12-28 11:40:00|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|3
1672227900000|2022-12-28 11:45:00|777.1|776.5|777|776.4|777.6|776.9|776.8|776.1|28
1672228200000|2022-12-28 11:50:00|776.9|776.3|777|776.4|777.3|776.4|776.5|775.9|16
1672228500000|2022-12-28 11:55:00|777.3|776.3|777.3|776.7|777.3|776.7|777.1|776.3|8
1672228800000|2022-12-28 12:00:00|777.2|776.6|777|776.4|777.2|776.6|776.8|776.2|10
1672229100000|2022-12-28 12:05:00|777.1|776.5|777.5|776.5|777.6|776.7|777|776.4|12
1672229400000|2022-12-28 12:10:00|777.3|776.7|777.6|776.6|777.6|776.9|777.1|776.5|4
1672229700000|2022-12-28 12:15:00|777.3|776.7|777|776.4|777.8|777.1|777|776.4|22
1672230000000|2022-12-28 12:20:00|776.8|776.2|778.1|777.5|778.1|777.5|776.5|775.9|46
1672230300000|2022-12-28 12:25:00|778|777.4|777.5|776.9|778.1|777.5|777.3|776.7|23
1672230600000|2022-12-28 12:30:00|777.6|777|777.8|776.8|777.8|777.2|777.5|776.8|5
1672230900000|2022-12-28 12:35:00|777.3|776.7|778|777.4|778.1|777.4|776.8|776.2|27
1672231200000|2022-12-28 12:40:00|777.8|777.2|778.2|777.6|778.3|777.7|777.8|777.2|17
1672231500000|2022-12-28 12:45:00|778.3|777.7|779.2|778.6|779.2|778.6|778.1|777.5|48
1672231800000|2022-12-28 12:50:00|779|778.4|778.7|778.1|779.2|778.6|778.2|777.5|27
1672232100000|2022-12-28 12:55:00|778.5|777.5|778.9|778.3|779|778.4|778.2|777.4|39
1672232400000|2022-12-28 13:00:00|779.2|778.2|779.4|778.8|779.9|779.3|778.7|778.1|42
1672232700000|2022-12-28 13:05:00|779.3|778.7|778.5|777.9|779.3|778.7|778.5|777.9|14
1672233000000|2022-12-28 13:10:00|778.4|777.8|779.4|778.8|779.6|779|778.1|777.5|48
1672233300000|2022-12-28 13:15:00|779.3|778.7|779|778.4|779.5|778.8|779|778.2|27
1672233600000|2022-12-28 13:20:00|779.2|778.6|778.8|778.2|779.9|779.3|778.7|778.1|21
1672233900000|2022-12-28 13:25:00|778.7|778.1|778.6|778|779|778.4|778.5|777.9|17
1672234200000|2022-12-28 13:30:00|778.7|778.1|779.2|778.6|779.2|778.6|778.3|777.7|24
1672234500000|2022-12-28 13:35:00|779|778.4|778.6|778|779.3|778.4|778.3|777.7|22
1672234800000|2022-12-28 13:40:00|778.5|777.9|778.8|777.8|779.7|778.9|777.5|776.9|45
1672237800000|2022-12-28 14:30:00|779.3|778.7|780.9|780.3|783.5|782.9|778.7|778.1|1314
1672238100000|2022-12-28 14:35:00|781.1|780.5|778.9|778.3|781.9|781.3|778.3|777.7|917
1672238400000|2022-12-28 14:40:00|779|778.4|777.8|777.2|779|778.4|776.8|776.2|578
1672238700000|2022-12-28 14:45:00|778|777.4|782.7|782.1|783.7|783.1|778|777.4|627
1672239000000|2022-12-28 14:50:00|782.6|782|788.9|788.3|789.1|788.5|782.4|781.8|718
1672239300000|2022-12-28 14:55:00|788.7|788.1|784.6|784|788.7|788.1|784.6|784|604
1672239600000|2022-12-28 15:00:00|784.8|784.2|785.6|785|785.9|785.3|784.2|783.6|653
1672239900000|2022-12-28 15:05:00|785.5|784.9|785|784.4|786.1|785.5|783.4|782.8|383
1672240200000|2022-12-28 15:10:00|785.1|784.5|784.9|784.3|785.8|785.2|783.5|782.9|289
1672240500000|2022-12-28 15:15:00|785|784.4|785.3|784.7|786.6|786|784.8|784.2|261
1672240800000|2022-12-28 15:20:00|785.1|784.5|783.6|783|785.3|784.7|783.1|782.5|300
1672241100000|2022-12-28 15:25:00|783.8|783.2|784.1|783.5|784.8|784.2|783.1|782.5|275
1672241400000|2022-12-28 15:30:00|784.3|783.7|786.3|785.7|786.4|785.8|784.1|783.5|341
1672241700000|2022-12-28 15:35:00|786.2|785.6|787|786.4|787.6|787|786.1|785.5|274
1672242000000|2022-12-28 15:40:00|786.9|786.3|787.9|787.3|789.3|788.7|786.8|786.2|520
1672242300000|2022-12-28 15:45:00|788|787.4|788.3|787.7|789|788.4|787.5|786.9|252
1672242600000|2022-12-28 15:50:00|788.4|787.8|787.3|786.7|788.8|788.2|787.3|786.7|158
1672242900000|2022-12-28 15:55:00|787.1|786.5|786.7|786.1|788.8|788.2|786.6|786|230
1672243200000|2022-12-28 16:00:00|786.6|786|788|787.4|789.3|788.7|786.6|786|482
1672243500000|2022-12-28 16:05:00|787.9|787.3|787.4|786.8|788.4|787.8|786.8|786.2|381
1672243800000|2022-12-28 16:10:00|787.3|786.7|786.9|786.3|787.5|786.9|786.4|785.8|106
1672244100000|2022-12-28 16:15:00|787.2|786.6|786.8|786.2|787.2|786.6|786.4|785.8|122
1672244400000|2022-12-28 16:20:00|786.7|786.1|785.4|784.8|786.9|786.3|785.2|784.6|136
1672244700000|2022-12-28 16:25:00|785.3|784.7|784.9|784.3|785.9|785.3|784.9|784.3|172
1672245000000|2022-12-28 16:30:00|785|784.4|784.7|784.1|785.4|784.8|783.7|783.1|97
1672245300000|2022-12-28 16:35:00|784.4|783.8|784.9|784.3|785.8|785.2|784.2|783.6|209
1672245600000|2022-12-28 16:40:00|784.8|784.2|782.9|782.3|784.9|784.3|781.9|781.3|212
1672245900000|2022-12-28 16:45:00|782.7|782.1|782.6|782|783.1|782.5|781.4|780.8|158
1672246200000|2022-12-28 16:50:00|782.5|781.9|782.4|781.8|782.7|782.1|782.1|781.5|96
1672246500000|2022-12-28 16:55:00|782.1|781.5|782.3|781.7|782.4|781.8|781.3|780.7|185
1672246800000|2022-12-28 17:00:00|782.4|781.8|781.9|781.3|782.4|781.8|780.9|780.3|143
1672247100000|2022-12-28 17:05:00|781.7|781.1|782.5|781.9|783|782.4|781.4|780.8|100
1672247400000|2022-12-28 17:10:00|782.6|782|781.9|781.3|782.6|782|781.6|781|95
1672247700000|2022-12-28 17:15:00|781.8|781.2|781.3|780.7|781.8|781.2|780.6|780|226
1672248000000|2022-12-28 17:20:00|781.4|780.8|781.4|780.8|781.9|781.3|781.1|780.5|108
1672248300000|2022-12-28 17:25:00|781.3|780.7|782.4|781.8|782.4|781.8|781.1|780.5|102
1672248600000|2022-12-28 17:30:00|782.3|781.7|782.7|782.1|782.7|782.1|782.1|781.5|85
1672248900000|2022-12-28 17:35:00|782.6|782|783.1|782.5|783.4|782.8|781.6|781|137
1672249200000|2022-12-28 17:40:00|783.2|782.6|783.5|782.9|784|783.4|783|782.4|150
1672249500000|2022-12-28 17:45:00|783.6|783|784.2|783.6|784.4|783.8|783|782.4|124
1672249800000|2022-12-28 17:50:00|784.3|783.7|783.6|783|784.6|784|783.6|783|109
1672250100000|2022-12-28 17:55:00|783.7|783.1|784.4|783.8|784.5|783.9|783.7|783.1|44
1672250400000|2022-12-28 18:00:00|784.8|784.2|785.4|784.8|785.4|784.8|784.8|784.2|106
1672250700000|2022-12-28 18:05:00|785.3|784.7|784.4|783.8|785.6|785|784.2|783.6|60
1672251000000|2022-12-28 18:10:00|784.6|784|784.7|784.1|785.4|784.8|784.4|783.8|255
1672251300000|2022-12-28 18:15:00|784.9|784.3|785.6|785|786.3|785.7|784.9|784.3|343
1672251600000|2022-12-28 18:20:00|785.4|784.8|784.6|784|785.6|785|784.6|784|64
1672251900000|2022-12-28 18:25:00|784.9|784.3|785.1|784.5|785.6|785|784.8|784.2|77
1672252200000|2022-12-28 18:30:00|784.9|784.3|785.1|784.5|785.4|784.8|784.9|784.3|62
1672252500000|2022-12-28 18:35:00|785|784.4|784.6|784|785.4|784.8|784.6|784|250
1672252800000|2022-12-28 18:40:00|784.7|784.1|787.8|787.2|788|787.4|784.6|784|396
1672253100000|2022-12-28 18:45:00|787.5|786.9|788|787.4|788.1|787.5|787|786.4|553
1672253400000|2022-12-28 18:50:00|788.1|787.5|789.1|788.5|790.3|789.7|788|787.4|483
1672253700000|2022-12-28 18:55:00|789.3|788.7|789.4|788.8|789.6|789|788.9|788.3|572
1672254000000|2022-12-28 19:00:00|789.6|789|787.6|787|789.6|789|787.5|786.9|551
1672254300000|2022-12-28 19:05:00|787.7|787.1|788.2|787.6|788.7|788.1|787.5|786.9|351
1672254600000|2022-12-28 19:10:00|788.3|787.7|788.4|787.8|788.5|787.9|787.9|787.3|776
1672254900000|2022-12-28 19:15:00|788.2|787.6|788.4|787.8|789.2|788.6|788|787.4|343
1672275600000|2022-12-29 01:00:00|786.7|785.7|786.1|785.5|787.6|787|785.6|785|128
1672275900000|2022-12-29 01:05:00|786.4|785.4|786.3|785.7|786.7|786.1|785.6|785|59
1672276200000|2022-12-29 01:10:00|786.4|785.8|786.1|785.5|786.5|785.9|786|785.4|20
1672276500000|2022-12-29 01:15:00|786.4|785.4|785.1|784.1|786.5|785.7|784.5|783.9|59
1672276800000|2022-12-29 01:20:00|785.2|784.2|785|784.4|785.2|784.5|785|784.2|4
1672277100000|2022-12-29 01:25:00|785.2|784.6|785.5|784.9|785.5|784.9|785.2|784.6|4
1672277400000|2022-12-29 01:30:00|785.7|784.7|785.8|785.2|785.9|785.3|785.3|784.7|5
1672277700000|2022-12-29 01:35:00|785.7|785.1|785.8|785.2|785.9|785.3|785.7|785.1|6
1672278000000|2022-12-29 01:40:00|785.9|785.3|786|785.4|786.1|785.5|785.8|785.1|13
1672278300000|2022-12-29 01:45:00|786.1|785.5|786.1|785.5|786.4|785.8|786.1|785.4|4
1672278600000|2022-12-29 01:50:00|786|785.4|786.3|785.7|786.4|785.8|785.8|785.2|18
1672278900000|2022-12-29 01:55:00|786.2|785.6|786.1|785.5|786.2|785.6|785.8|785.1|18
1672279200000|2022-12-29 02:00:00|785.8|785.2|786|785.4|786|785.4|785.8|785.2|9
1672279500000|2022-12-29 02:05:00|||||||||2
1672279800000|2022-12-29 02:10:00|785.7|785.1|785.6|785|785.7|785.1|785.5|784.9|12
1672280100000|2022-12-29 02:15:00|785.7|785.1|785.6|785|785.7|785.1|785.5|784.9|14
1672280400000|2022-12-29 02:20:00|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|6
1672280700000|2022-12-29 02:25:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|1
1672281000000|2022-12-29 02:30:00|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|12
1672281300000|2022-12-29 02:35:00|785.6|785|786.1|785.5|786.3|785.7|785.6|785|31
1672281600000|2022-12-29 02:40:00|785.9|785.3|786.2|785.6|786.2|785.6|785.7|785.1|44
1672281900000|2022-12-29 02:45:00|786.3|785.7|786.4|785.8|786.4|785.8|786.1|785.3|7
1672282200000|2022-12-29 02:50:00|786.3|785.4|786.5|785.9|786.5|785.9|786.3|785.4|20
1672282500000|2022-12-29 02:55:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.5|1
1672282800000|2022-12-29 03:00:00|786.3|785.7|787.4|786.4|787.4|786.5|786.3|785.7|12
1672283100000|2022-12-29 03:05:00|787.1|786.5|787.4|786.4|787.4|786.5|786.8|786.2|4
1672283400000|2022-12-29 03:10:00|787.1|786.5|787.4|786.4|787.4|786.5|787|786.4|2
1672283700000|2022-12-29 03:15:00|787.3|786.7|787.4|786.4|787.4|786.7|787.3|786.4|5
1672284000000|2022-12-29 03:20:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|5
1672284300000|2022-12-29 03:25:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1672284600000|2022-12-29 03:30:00|787.2|786.6|787.5|786.9|787.5|786.9|787|786.4|10
1672284900000|2022-12-29 03:35:00|787.4|786.8|787.3|786.7|787.5|786.9|787.3|786.7|0
1672285200000|2022-12-29 03:40:00|787.6|786.6|787.3|786.7|787.6|787|787.3|786.6|14
1672285500000|2022-12-29 03:45:00|787.4|786.8|787.3|786.7|787.6|787|787.3|786.7|0
1672285800000|2022-12-29 03:50:00|787.1|786.5|787.1|786.5|787.4|786.7|787.1|786.4|2
1672286100000|2022-12-29 03:55:00|787.4|786.4|787.3|786.7|787.4|786.8|787.1|786.4|1
1672286400000|2022-12-29 04:00:00|787.4|786.4|787.1|786.5|787.4|786.5|787.1|786.4|0
1672286700000|2022-12-29 04:05:00|786.8|786.2|787|786.4|787|786.4|786.8|786.2|5
1672287300000|2022-12-29 04:15:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|0
1672287600000|2022-12-29 04:20:00|786.9|786.3|786.7|786.1|787|786.4|786.7|786.1|4
1672287900000|2022-12-29 04:25:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1672288200000|2022-12-29 04:30:00|786.9|786.3|787|786.4|787.1|786.5|786.9|786.3|2
1672288500000|2022-12-29 04:35:00|786.9|786.3|786.8|786.2|786.9|786.3|786.6|785.9|4
1672288800000|2022-12-29 04:40:00|786.9|785.9|786.8|786.2|786.9|786.2|786.8|785.9|0
1672289100000|2022-12-29 04:45:00|786.9|785.9|786.9|786.3|786.9|786.3|786.9|785.9|0
1672289400000|2022-12-29 04:50:00|786.8|785.9|786.9|786.3|786.9|786.3|786.8|785.9|0
1672289700000|2022-12-29 04:55:00|787|785.9|787|786.4|787|786.4|787|785.9|3
1672290000000|2022-12-29 05:00:00|787.6|787|787.9|787.3|787.9|787.3|787.6|787|14
1672290300000|2022-12-29 05:05:00|787.6|787|787.5|786.9|787.9|787.3|787.5|786.9|3
1672290600000|2022-12-29 05:10:00|787.4|786.8|787.6|787|787.9|787|787.3|786.7|2
1672290900000|2022-12-29 05:15:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|0
1672291200000|2022-12-29 05:20:00|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|1
1672291500000|2022-12-29 05:25:00|787.7|787.1|787.7|787.1|787.9|787.2|787.6|786.9|1
1672291800000|2022-12-29 05:30:00|787.6|787|788.2|787.6|788.2|787.6|787.3|786.6|38
1672292100000|2022-12-29 05:35:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1672292400000|2022-12-29 05:40:00|788.2|787.6|788.1|787.5|788.2|787.6|788|787.4|7
1672292700000|2022-12-29 05:45:00|787.8|787.2|787.6|787|787.9|787.2|787.6|786.9|3
1672293000000|2022-12-29 05:50:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|2
1672293300000|2022-12-29 05:55:00|787.7|787.1|787.6|787|787.7|787.1|787.4|786.8|4
1672293600000|2022-12-29 06:00:00|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|4
1672293900000|2022-12-29 06:05:00|787.9|787.3|787.9|787.3|787.9|787.3|787.7|787.1|2
1672294200000|2022-12-29 06:10:00|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|1
1672294500000|2022-12-29 06:15:00|787.7|787.1|788|787.4|788|787.4|787.7|787.1|4
1672294800000|2022-12-29 06:20:00|787.9|787.3|787.9|787.3|788|787.4|787.7|787.1|1
1672295100000|2022-12-29 06:25:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|4
1672295400000|2022-12-29 06:30:00|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|8
1672296000000|2022-12-29 06:40:00|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|0
1672296300000|2022-12-29 06:45:00|787.9|787.3|787.8|787.2|787.9|787.3|787.6|787|4
1672296600000|2022-12-29 06:50:00|787.9|787.3|787.9|787.3|788.1|787.5|787.8|786.9|1
1672296900000|2022-12-29 06:55:00|787.8|787.2|788.1|787.5|788.2|787.6|787.8|787.2|9
1672297200000|2022-12-29 07:00:00|788.7|788.1|789.1|788.5|789.2|788.6|788.7|788.1|24
1672297500000|2022-12-29 07:05:00|789|788.4|788.5|787.9|789|788.4|788.3|787.7|23
1672297800000|2022-12-29 07:10:00|788.6|788|788.7|788.1|788.7|788.1|788.6|788|12
1672298100000|2022-12-29 07:15:00|788.5|787.9|787.5|786.9|788.5|787.9|787.4|786.8|18
1672298400000|2022-12-29 07:20:00|787.4|786.8|786.6|786|787.4|786.8|786.6|786|3
1672298700000|2022-12-29 07:25:00|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|8
1672299000000|2022-12-29 07:30:00|786.5|785.9|786.2|785.6|786.5|785.9|785.8|785.2|24
1672299300000|2022-12-29 07:35:00|||||||||3
1672299600000|2022-12-29 07:40:00|786.1|785.5|786|785.4|786.1|785.5|785.6|785|3
1672299900000|2022-12-29 07:45:00|785.9|785.3|784.9|784.3|785.9|785.3|784.8|784|10
1672300200000|2022-12-29 07:50:00|784.8|784.2|785|784.4|785.2|784.5|784.7|784.1|6
1672300500000|2022-12-29 07:55:00|785.1|784.5|785.1|784.5|785.2|784.6|784.9|784.3|10
1672300800000|2022-12-29 08:00:00|784.9|784.3|782.2|781.6|784.9|784.3|781.8|781.2|79
1672301100000|2022-12-29 08:05:00|782.4|781.8|783.1|782.5|783.1|782.5|781.9|781.3|32
1672301400000|2022-12-29 08:10:00|783.2|782.6|784.5|783.9|784.5|783.9|783|782.4|60
1672301700000|2022-12-29 08:15:00|783.9|783.3|784.2|783.2|784.2|783.5|783.4|782.5|14
1672302000000|2022-12-29 08:20:00|783.9|783.3|783.6|783|784.1|783.3|783.6|783|1
1672302300000|2022-12-29 08:25:00|783.7|783.1|784.2|783.2|784.2|783.5|783.5|782.9|5
1672302600000|2022-12-29 08:30:00|784.1|783.5|782.5|781.9|784.1|783.5|782.5|781.9|3
1672302900000|2022-12-29 08:35:00|782.6|782|782.9|781.9|783.1|782.5|782.6|781.9|12
1672303200000|2022-12-29 08:40:00|782.4|781.8|782|781.4|782.4|781.8|781.6|780.9|3
1672303500000|2022-12-29 08:45:00|782.1|781.5|782.1|781.5|782.2|781.6|781.8|781.2|7
1672303800000|2022-12-29 08:50:00|782.2|781.6|781.9|781.3|782.4|781.8|781.9|781.3|8
1672304100000|2022-12-29 08:55:00|781.7|781.1|781.4|780.8|782|781.3|781.4|780.8|13
1672304400000|2022-12-29 09:00:00|781.3|780.7|780.6|780|781.3|780.7|780.2|779.6|30
1672304700000|2022-12-29 09:05:00|780.7|780.1|781|780.4|781.2|780.5|780.5|779.9|14
1672305000000|2022-12-29 09:10:00|781.1|780.5|780.2|779.6|781.1|780.5|780.2|779.6|14
1672305300000|2022-12-29 09:15:00|779.4|778.8|780.1|779.5|780.2|779.6|779|778.4|60
1672305600000|2022-12-29 09:20:00|780|779.4|780.6|780|780.7|780|779.9|779.3|13
1672305900000|2022-12-29 09:25:00|780.7|779.7|780.1|779.5|780.7|780|780|779.4|2
1672306200000|2022-12-29 09:30:00|780|779.4|780.6|780|780.6|780|779.7|779.1|17
1672306500000|2022-12-29 09:35:00|780.4|779.8|780.6|780|780.7|780.1|780.4|779.6|3
1672306800000|2022-12-29 09:40:00|780.5|779.9|779.9|779.3|780.7|779.9|779.9|779.3|7
1672307100000|2022-12-29 09:45:00|780|779.4|779.6|779|780.4|779.8|779.5|778.9|10
1672307400000|2022-12-29 09:50:00|779.1|778.5|780.1|779.5|780.2|779.5|778.9|778.3|20
1672307700000|2022-12-29 09:55:00|780.3|779.7|780.9|780.3|780.9|780.3|780|779.4|13
1672308000000|2022-12-29 10:00:00|780.7|779.9|781.6|781|781.9|781|780.6|779.8|27
1672308300000|2022-12-29 10:05:00|781.7|781.1|780.9|780.3|781.9|781.3|780.9|780.3|9
1672308600000|2022-12-29 10:10:00|780.7|780.1|780.4|779.8|780.7|780.1|780.2|779.6|20
1672308900000|2022-12-29 10:15:00|780.2|779.6|779.6|779|780.4|779.8|779.5|778.9|22
1672309200000|2022-12-29 10:20:00|779.5|778.9|780.1|779.5|780.4|779.8|779.5|778.9|25
1672309500000|2022-12-29 10:25:00|780.2|779.6|779.7|779.1|780.2|779.6|779.5|778.9|9
1672309800000|2022-12-29 10:30:00|779.5|778.9|779.2|778.6|779.7|778.9|778.7|778.1|22
1672310100000|2022-12-29 10:35:00|779.1|778.5|779.2|778.6|779.6|779|779|778.4|9
1672310400000|2022-12-29 10:40:00|778.7|778.1|778.7|778.1|778.7|778.1|778.5|777.9|36
1672310700000|2022-12-29 10:45:00|778.9|778.3|779.2|778.6|779.5|778.9|778.7|778.1|7
1672311000000|2022-12-29 10:50:00|779.5|778.9|779.5|778.9|779.7|779.1|779.2|778.6|16
1672311300000|2022-12-29 10:55:00|779.6|779|779.4|778.8|779.6|779|778.9|778.3|69
1672311600000|2022-12-29 11:00:00|779.2|778.6|778.7|778.1|779.6|779|778.5|777.9|55
1672311900000|2022-12-29 11:05:00|778.5|777.9|777.9|777.3|778.5|777.9|777.7|777.1|40
1672312200000|2022-12-29 11:10:00|778|777.4|778.9|778.3|778.9|778.3|777.9|777.3|18
1672312500000|2022-12-29 11:15:00|779.1|778.5|779.1|778.5|779.2|778.6|778.9|778.3|14
1672312800000|2022-12-29 11:20:00|779|778.4|780.1|779.5|780.1|779.5|779|778.4|29
1672313100000|2022-12-29 11:25:00|780.4|779.8|779.6|779|780.4|779.8|779.5|778.9|100
1672313400000|2022-12-29 11:30:00|779.5|778.9|779.9|779.3|780|779.4|779.3|778.7|39
1672313700000|2022-12-29 11:35:00|780|779.4|779.2|778.6|780.1|779.5|779.2|778.6|46
1672314000000|2022-12-29 11:40:00|778.8|778.2|779.1|778.5|779.2|778.5|778.8|778.2|9
1672314300000|2022-12-29 11:45:00|779.2|778.6|778.8|778.2|779.6|778.9|778.8|778.2|12
1672314600000|2022-12-29 11:50:00|778.7|778.1|777.7|777.1|779|778.4|777.7|777|23
1672314900000|2022-12-29 11:55:00|777.8|777.2|778.2|777.6|778.2|777.6|777.4|776.8|35
1672315200000|2022-12-29 12:00:00|778.1|777.5|778.1|777.5|778.1|777.5|777.6|777|12
1672315500000|2022-12-29 12:05:00|778.3|777.7|776.1|775.5|778.3|777.7|776.1|775.5|31
1672315800000|2022-12-29 12:10:00|776|775.4|776|775.4|776.6|776|775.3|774.7|135
1672316100000|2022-12-29 12:15:00|776.1|775.5|775.6|775|776.1|775.5|775.2|774.5|76
1672316400000|2022-12-29 12:20:00|775.7|775.1|775.2|774.6|775.9|775.3|775.2|774.6|52
1672316700000|2022-12-29 12:25:00|775.1|774.5|775.4|774.8|776.2|775.6|774.5|773.9|81
1672317000000|2022-12-29 12:30:00|775.5|774.9|775.7|775.1|775.7|775.1|774.5|773.9|121
1672317300000|2022-12-29 12:35:00|775.8|775.2|775.8|775.2|775.8|775.2|774.9|774.2|101
1672317600000|2022-12-29 12:40:00|775.6|775|775.3|774.7|775.8|775.2|775.3|774.7|16
1672317900000|2022-12-29 12:45:00|775|774.4|775.5|774.9|775.7|775|775|774.4|27
1672318200000|2022-12-29 12:50:00|775.4|774.8|775.2|774.6|775.6|775|775.1|774.5|55
1672318500000|2022-12-29 12:55:00|775.1|774.5|775.4|774.8|775.5|774.9|775.1|774.5|36
1672318800000|2022-12-29 13:00:00|775.6|775|775.6|775|776.2|775.5|774.9|774.3|155
1672319100000|2022-12-29 13:05:00|775.7|775.1|775.8|775.2|776.3|775.7|775.5|774.8|20
1672319400000|2022-12-29 13:10:00|775.7|775.1|775.3|774.7|775.7|775.1|774.5|773.9|81
1672319700000|2022-12-29 13:15:00|775.5|774.9|774.2|773.6|775.5|774.9|774.1|773.5|66
1672320000000|2022-12-29 13:20:00|774.3|773.7|775.5|774.9|775.8|775.2|774.1|773.5|59
1672320300000|2022-12-29 13:25:00|775.6|775|775.7|775.1|776.1|775.4|775.4|774.8|49
1672320600000|2022-12-29 13:30:00|776|775|776.2|775.6|776.4|775.8|775.3|774.7|15
1672320900000|2022-12-29 13:35:00|776.1|775.5|777.8|776.8|777.8|777.2|776.1|775.5|122
1672321200000|2022-12-29 13:40:00|777.7|777.1|778.8|777.8|778.8|777.9|777.3|776.7|113
1672324200000|2022-12-29 14:30:00|776.7|776.1|771.9|771.3|778|777.4|771.6|771|1611
1672324500000|2022-12-29 14:35:00|771.8|771.2|772.4|771.8|773.1|772.5|770.6|770|1055
1672324800000|2022-12-29 14:40:00|772.6|772|771.9|771.3|774.6|774|771.4|770.8|866
1672325100000|2022-12-29 14:45:00|772.1|771.5|774.8|774.2|776.1|775.5|771.9|771.3|1246
1672325400000|2022-12-29 14:50:00|775|774.4|773.9|773.3|775|774.4|772.8|772.2|680
1672325700000|2022-12-29 14:55:00|774.1|773.5|775.9|775.3|776.5|775.9|774.1|773.5|396
1672326000000|2022-12-29 15:00:00|775.8|775.2|774.6|774|776.4|775.8|774.4|773.8|384
1672326300000|2022-12-29 15:05:00|774.4|773.8|775.1|774.5|775.9|775.3|774.4|773.8|170
1672326600000|2022-12-29 15:10:00|775.2|774.6|775.4|774.8|776.1|775.5|774.9|774.3|208
1672326900000|2022-12-29 15:15:00|775.5|774.9|777|776.4|777.4|776.8|774.9|774.3|235
1672327200000|2022-12-29 15:20:00|776.9|776.3|777.4|776.8|778.6|778|776.9|776.3|237
1672327500000|2022-12-29 15:25:00|777.6|777|776.6|776|778.2|777.6|776.3|775.7|179
1672327800000|2022-12-29 15:30:00|776.7|776.1|772.9|772.3|777.4|776.8|772.4|771.8|440
1672328100000|2022-12-29 15:35:00|773.9|773.3|773.1|772.5|773.9|773.3|772.4|771.8|283
1672328400000|2022-12-29 15:40:00|773.2|772.6|772.1|771.5|773.4|772.8|771.2|770.6|213
1672328700000|2022-12-29 15:45:00|772.3|771.7|772.5|771.9|773.5|772.9|771.8|771.2|384
1672329000000|2022-12-29 15:50:00|772.6|772|773|772.4|773.7|773.1|772.4|771.8|153
1672329300000|2022-12-29 15:55:00|772.8|772.2|772.3|771.7|773.3|772.7|771.8|771.2|339
1672329600000|2022-12-29 16:00:00|772.4|771.8|770.1|769.5|772.8|772.2|769.5|768.9|350
1672329900000|2022-12-29 16:05:00|770.3|769.7|768.8|768.2|770.3|769.7|768.5|767.9|705
1672330200000|2022-12-29 16:10:00|768.7|768.1|770.8|770.2|770.8|770.2|768.3|767.7|211
1672330500000|2022-12-29 16:15:00|770.7|770.1|771.5|770.9|771.5|770.9|770.4|769.8|282
1672330800000|2022-12-29 16:20:00|771.4|770.8|772.5|771.9|772.7|772.1|771|770.4|284
1672331100000|2022-12-29 16:25:00|772.6|772|773.5|772.9|773.8|773.2|772.5|771.9|338
1672331400000|2022-12-29 16:30:00|773.3|772.7|776.6|776|776.6|776|772.3|771.7|244
1672331700000|2022-12-29 16:35:00|776.3|775.7|774.8|774.2|777|776.4|774.5|773.9|226
1672332000000|2022-12-29 16:40:00|775|774.4|776.4|775.8|776.8|776.2|775|774.4|172
1672332300000|2022-12-29 16:45:00|776.6|776|776|775.4|776.8|776.2|775.8|775.2|133
1672332600000|2022-12-29 16:50:00|776.2|775.6|777|776.4|778.3|777.7|776|775.4|188
1672332900000|2022-12-29 16:55:00|777.3|776.7|776.6|776|777.6|777|776.6|776|147
1672333200000|2022-12-29 17:00:00|776.7|776.1|778.3|777.7|779.4|778.8|776.3|775.7|281
1672333500000|2022-12-29 17:05:00|778.2|777.6|777.2|776.6|778.4|777.8|776.9|776.3|162
1672333800000|2022-12-29 17:10:00|777.1|776.5|775.9|775.3|777.2|776.6|775.6|775|146
1672334100000|2022-12-29 17:15:00|776.1|775.5|776.7|776.1|776.7|776.1|775.8|775.2|216
1672334400000|2022-12-29 17:20:00|776.6|776|774.9|774.3|776.9|776.3|774.7|774.1|144
1672334700000|2022-12-29 17:25:00|775|774.4|775.5|774.9|776.2|775.6|774.6|774|266
1672335000000|2022-12-29 17:30:00|775.4|774.8|775.3|774.7|775.4|774.8|774.5|773.9|77
1672335300000|2022-12-29 17:35:00|775.5|774.9|775.3|774.7|775.8|775.2|774.9|774.3|103
1672335600000|2022-12-29 17:40:00|775.2|774.6|775.3|774.7|775.3|774.7|774.5|773.9|84
1672335900000|2022-12-29 17:45:00|775.4|774.8|774.5|773.9|775.4|774.8|774.3|773.7|61
1672336200000|2022-12-29 17:50:00|774.4|773.8|774.5|773.9|774.8|774.2|774.3|773.7|108
1672336500000|2022-12-29 17:55:00|774.4|773.8|775|774.4|775|774.4|774|773.4|110
1672336800000|2022-12-29 18:00:00|775.1|774.5|775.4|774.8|775.4|774.8|774.3|773.7|111
1672337100000|2022-12-29 18:05:00|775.3|774.7|774.7|774.1|775.4|774.8|774.7|774.1|53
1672337400000|2022-12-29 18:10:00|774.6|774|775.1|774.5|775.3|774.7|774.5|773.9|63
1672337700000|2022-12-29 18:15:00|775.3|774.7|775|774.4|775.5|774.9|775|774.4|105
1672338000000|2022-12-29 18:20:00|774.8|774.2|775.8|775.2|775.9|775.3|774.7|774.1|111
1672338300000|2022-12-29 18:25:00|775.9|775.3|775.3|774.7|776.2|775.6|775.3|774.7|95
1672338600000|2022-12-29 18:30:00|775.2|774.6|775.7|775.1|776|775.4|775.2|774.6|139
1672338900000|2022-12-29 18:35:00|775.6|775|775.2|774.6|775.7|775.1|774.7|774.1|120
1672339200000|2022-12-29 18:40:00|775.1|774.5|775.7|775.1|775.8|775.2|775|774.4|75
1672339500000|2022-12-29 18:45:00|775.6|775|775.8|775.2|775.9|775.3|775.5|774.9|74
1672339800000|2022-12-29 18:50:00|775.7|775.1|776.2|775.6|776.5|775.9|775.5|774.9|119
1672340100000|2022-12-29 18:55:00|776.1|775.5|776.4|775.8|777|776.4|775.5|774.9|163
1672340400000|2022-12-29 19:00:00|776.5|775.9|775.5|774.9|777|776.4|775|774.4|164
1672340700000|2022-12-29 19:05:00|775.9|775.3|775.5|774.9|776|775.4|775|774.4|150
1672341000000|2022-12-29 19:10:00|775.6|775|776.6|776|777.4|776.8|774.3|773.7|1401
1672341300000|2022-12-29 19:15:00|776.7|776.1|777.6|777|777.7|777.1|776.5|775.9|342
1672362000000|2022-12-30 01:00:00|777.7|777.1|777|776.4|778.4|777.6|776.9|776.3|69
1672362300000|2022-12-30 01:05:00|777.2|776.6|777.2|776.6|777.6|777|777.1|776.5|20
1672362600000|2022-12-30 01:10:00|777.3|776.7|777.6|777|777.7|777.1|777.2|776.6|26
1672362900000|2022-12-30 01:15:00|777.7|777.1|778.5|777.9|778.5|777.9|777.6|777|39
1672363200000|2022-12-30 01:20:00|779.1|778.5|778.7|778.1|779.3|778.7|778.7|778.1|37
1672363500000|2022-12-30 01:25:00|778.8|778.2|779.3|778.7|779.7|778.9|778.7|778.1|14
1672363800000|2022-12-30 01:30:00|779.5|778.9|779.5|778.9|779.7|779.1|779.1|778.5|21
1672364100000|2022-12-30 01:35:00|779.6|779|779.5|778.9|779.6|779|779.3|778.7|11
1672364400000|2022-12-30 01:40:00|779.7|779.1|780|779.4|780.2|779.6|779.7|779.1|21
1672364700000|2022-12-30 01:45:00|779.9|779.3|779.6|779|780|779.4|779.6|779|17
1672365000000|2022-12-30 01:50:00|779|778.4|778.7|778.1|779.2|778.6|778.7|778.1|25
1672365300000|2022-12-30 01:55:00|778.9|778.3|779|778.4|779.1|778.5|778.9|778.3|13
1672365600000|2022-12-30 02:00:00|778.8|778.2|779.3|778.7|779.4|778.8|778.7|778.1|21
1672365900000|2022-12-30 02:05:00|779.2|778.6|779.6|779|780.1|779.5|779.2|778.6|10
1672366200000|2022-12-30 02:10:00|779.7|779.1|780|779.4|780|779.4|779.6|779|10
1672366500000|2022-12-30 02:15:00|780.2|779.6|780.3|779.7|780.7|780.1|780.1|779.5|20
1672366800000|2022-12-30 02:20:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1672367100000|2022-12-30 02:25:00|780.3|779.7|780.1|779.5|780.5|779.9|780.1|779.5|14
1672367400000|2022-12-30 02:30:00|780.3|779.7|780.5|779.9|780.6|780|780.1|779.5|4
1672367700000|2022-12-30 02:35:00|780.4|779.8|780.7|779.7|780.7|779.9|780|779.4|18
1672368000000|2022-12-30 02:40:00|780.4|779.8|780.7|779.7|780.7|780|780.3|779.7|3
1672368300000|2022-12-30 02:45:00|780.4|779.8|780.4|779.8|780.7|780|780.3|779.7|2
1672368600000|2022-12-30 02:50:00|780.5|779.9|780.7|779.7|780.7|780|780.5|779.7|47
1672368900000|2022-12-30 02:55:00|780.6|780|781|780|781|780|780.4|779.7|17
1672369200000|2022-12-30 03:00:00|780.6|779.9|780|779.4|780.9|780.1|780|779.4|9
1672369500000|2022-12-30 03:05:00|780.1|779.5|780.1|779.5|780.5|779.7|780.1|779.5|2
1672369800000|2022-12-30 03:10:00|780.2|779.6|779.3|778.7|780.2|779.6|778.9|778.3|24
1672370100000|2022-12-30 03:15:00|779.1|778.5|779.1|778.5|779.4|778.7|779.1|778.4|1
1672370400000|2022-12-30 03:20:00|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|1
1672370700000|2022-12-30 03:25:00|779.2|778.6|779.5|778.9|779.5|778.9|779.1|778.5|2
1672371000000|2022-12-30 03:30:00|779.4|778.8|778.3|777.7|779.4|778.8|778.3|777.7|24
1672371300000|2022-12-30 03:35:00|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|1
1672371600000|2022-12-30 03:40:00|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|1
1672371900000|2022-12-30 03:45:00|778.2|777.6|777.9|777.3|778.2|777.6|777.7|777.1|16
1672372200000|2022-12-30 03:50:00|778|777.4|778.4|777.8|778.4|777.8|778|777.4|3
1672372500000|2022-12-30 03:55:00|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|1
1672372800000|2022-12-30 04:00:00|778.6|777.6|778.5|777.9|778.6|778|778.3|777.6|12
1672373100000|2022-12-30 04:05:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1672373400000|2022-12-30 04:10:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1672373700000|2022-12-30 04:15:00|778.9|778.3|778.6|778|778.9|778.3|778.5|777.9|1
1672374000000|2022-12-30 04:20:00|778.5|777.9|778.6|778|778.6|778|778.5|777.9|1
1672374300000|2022-12-30 04:25:00|778.5|777.9|778.2|777.6|778.5|777.9|778.2|777.6|2
1672374600000|2022-12-30 04:30:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|2
1672374900000|2022-12-30 04:35:00|778.6|777.6|778.3|777.7|778.6|777.7|778.3|777.6|1
1672375200000|2022-12-30 04:40:00|778.6|777.6|778.6|777.6|778.6|777.6|778.6|777.6|2
1672375500000|2022-12-30 04:45:00|778.3|777.7|778.3|777.7|778.5|777.9|778.3|777.7|4
1672376100000|2022-12-30 04:55:00|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|1
1672376400000|2022-12-30 05:00:00|778.5|777.9|778.6|777.6|778.6|777.9|778.3|777.6|1
1672376700000|2022-12-30 05:05:00|778.5|777.9|778.3|777.7|778.6|777.9|778.3|777.4|6
1672377000000|2022-12-30 05:10:00|778.6|777.6|778.6|777.6|778.6|777.6|778.6|777.6|0
1672377300000|2022-12-30 05:15:00|778.7|777.7|778.7|777.7|778.7|777.7|778.7|777.7|0
1672377600000|2022-12-30 05:20:00|778.5|777.9|778.6|778|778.9|778.2|778.5|777.7|4
1672377900000|2022-12-30 05:25:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1672378200000|2022-12-30 05:30:00|778.6|778|779.8|779.2|780.1|779.4|778.6|778|13
1672378500000|2022-12-30 05:35:00|779.6|779|779.8|779.2|779.9|779.3|779.6|778.9|1
1672378800000|2022-12-30 05:40:00|779.5|778.9|780.6|780|780.8|780.2|779.5|778.9|108
1672379100000|2022-12-30 05:45:00|780.5|779.9|780|779.4|781|780.4|780|779.4|50
1672379400000|2022-12-30 05:50:00|780.1|779.5|780.1|779.5|780.4|779.7|780|779.4|4
1672379700000|2022-12-30 05:55:00|780.3|779.7|780.6|779.6|780.6|779.9|780.3|779.6|1
1672380000000|2022-12-30 06:00:00|780.3|779.7|780.2|779.6|780.5|779.7|780.1|779.5|1
1672380300000|2022-12-30 06:05:00|780.1|779.5|780.8|780.2|780.8|780.2|780.1|779.5|13
1672380600000|2022-12-30 06:10:00|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|1
1672380900000|2022-12-30 06:15:00|||||||||1
1672381200000|2022-12-30 06:20:00|780.9|779.9|781.1|780.5|781.1|780.5|780.5|779.9|4
1672381500000|2022-12-30 06:25:00|781.2|780.6|781.4|780.8|781.4|780.8|781.1|780.5|14
1672381800000|2022-12-30 06:30:00|781.5|780.9|781.5|780.9|781.5|780.9|781.2|780.6|6
1672382100000|2022-12-30 06:35:00|781.4|780.8|781.4|780.8|781.7|781.1|781.4|780.8|6
1672382400000|2022-12-30 06:40:00|781.5|780.9|781.6|781|781.7|781.1|781.5|780.9|8
1672382700000|2022-12-30 06:45:00|781.7|781.1|782.3|781.7|782.4|781.8|781.7|781.1|21
1672383000000|2022-12-30 06:50:00|782.4|781.8|782.2|781.6|782.4|781.8|781.8|781.2|20
1672383300000|2022-12-30 06:55:00|781.8|781.2|782.1|781.5|782.1|781.5|781.7|781.1|16
1672383600000|2022-12-30 07:00:00|782|781.4|782.5|781.9|782.7|782.1|782|781.4|103
1672383900000|2022-12-30 07:05:00|782.6|782|782.6|782|782.7|782.1|782.6|782|5
1672384200000|2022-12-30 07:10:00|782.7|782.1|782.1|781.1|782.7|782.1|781.8|781.1|32
1672384500000|2022-12-30 07:15:00|782.2|781.2|781.6|781|782.2|781.5|781.5|780.9|11
1672384800000|2022-12-30 07:20:00|781.2|780.6|781.8|780.8|781.9|781.2|781.2|780.6|18
1672385100000|2022-12-30 07:25:00|781.6|781|781.5|780.9|781.8|781.1|781.5|780.8|5
1672385400000|2022-12-30 07:30:00|781.3|780.7|781.5|780.9|782|781.4|781.3|780.5|17
1672385700000|2022-12-30 07:35:00|781.4|780.8|780.5|779.9|781.4|780.8|780.5|779.9|12
1672386000000|2022-12-30 07:40:00|780.6|780|781|780.4|781|780.4|780.6|779.8|8
1672386300000|2022-12-30 07:45:00|780.9|780.3|781.4|780.8|781.5|780.9|780.9|780.3|10
1672386600000|2022-12-30 07:50:00|781.2|780.6|781|780.4|781.2|780.6|780.9|780.3|7
1672386900000|2022-12-30 07:55:00|780.9|780.3|781.1|780.5|781.5|780.9|780.9|780.3|5
1672387200000|2022-12-30 08:00:00|781|780.4|780.9|780.3|781.1|780.4|780.8|780|9
1672387500000|2022-12-30 08:05:00|781|780.4|780.9|780.3|781|780.4|780.8|780.2|0
1672387800000|2022-12-30 08:10:00|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|4
1672388100000|2022-12-30 08:15:00|781.6|781|781.5|780.9|781.6|781|781.4|780.8|2
1672388400000|2022-12-30 08:20:00|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|0
1672388700000|2022-12-30 08:25:00|781.4|780.8|781.4|780.8|781.7|781.1|781.1|780.5|10
1672389000000|2022-12-30 08:30:00|781.5|780.9|781.1|780.5|781.5|780.9|781.1|780.5|2
1672389300000|2022-12-30 08:35:00|781.2|780.6|780.9|780.3|781.3|780.7|780.6|780|13
1672389600000|2022-12-30 08:40:00|780.8|780.2|780.6|779.6|780.8|780.2|780|779.4|19
1672389900000|2022-12-30 08:45:00|780.3|779.7|780.3|779.7|780.6|779.9|780.3|779.6|3
1672390200000|2022-12-30 08:50:00|780.1|779.5|780.5|779.9|780.6|780|780|779.4|4
1672390500000|2022-12-30 08:55:00|780.3|779.7|780.3|779.7|780.6|779.9|780.2|779.6|4
1672390800000|2022-12-30 09:00:00|780.4|779.8|780|779.4|780.4|779.8|779.9|779.3|16
1672391100000|2022-12-30 09:05:00|779.9|779.3|779.9|779.3|780.3|779.7|779.9|779.3|1
1672391400000|2022-12-30 09:10:00|779.8|779.2|779.6|779|779.9|779.3|779.4|778.8|16
1672391700000|2022-12-30 09:15:00|779.5|778.9|779.1|778.5|779.5|778.9|778.7|778.1|11
1672392000000|2022-12-30 09:20:00|779.2|778.6|778.8|778.2|779.2|778.6|778.7|778.1|5
1672392300000|2022-12-30 09:25:00|778.6|778|778.4|777.8|778.8|778.2|778.3|777.7|2
1672392600000|2022-12-30 09:30:00|778.5|777.9|778.2|777.6|778.5|777.9|778.2|777.6|3
1672392900000|2022-12-30 09:35:00|778.3|777.7|777.5|776.9|778.4|777.8|777.5|776.9|10
1672393200000|2022-12-30 09:40:00|777.6|777|777.3|776.7|777.6|777|776.9|776.3|19
1672393500000|2022-12-30 09:45:00|777.1|776.5|776.4|775.8|777.1|776.5|776.3|775.7|45
1672393800000|2022-12-30 09:50:00|776.5|775.9|776.7|776.1|776.9|776.3|776.4|775.8|13
1672394100000|2022-12-30 09:55:00|776.8|776.2|775.8|775.2|776.8|776.2|775.2|774.6|61
1672394400000|2022-12-30 10:00:00|775.9|775.3|776|775.4|776.1|775.5|775.8|775.2|5
1672394700000|2022-12-30 10:05:00|775.9|775.3|777|776.4|777.1|776.4|775.9|775.3|18
1672395000000|2022-12-30 10:10:00|777.1|776.1|776.8|776.2|777.2|776.6|776.7|776|10
1672395300000|2022-12-30 10:15:00|776.9|776.3|777.2|776.6|777.3|776.6|776.8|776.2|2
1672395600000|2022-12-30 10:20:00|777|776.4|776.8|776.2|777.2|776.6|776.6|776|12
1672395900000|2022-12-30 10:25:00|777|776|776.3|775.7|777|776.2|776.1|775.5|17
1672396200000|2022-12-30 10:30:00|776.2|775.6|776|775.4|776.4|775.8|775.6|775|16
1672396500000|2022-12-30 10:35:00|775.8|775.2|775.4|774.8|776|775.4|775|774.4|21
1672396800000|2022-12-30 10:40:00|775.3|774.7|775.8|774.8|776|775.4|775.3|774.7|7
1672397100000|2022-12-30 10:45:00|775.7|775.1|775.2|774.6|775.8|775.1|775.1|774.5|11
1672397400000|2022-12-30 10:50:00|775.3|774.7|774.8|774.2|775.4|774.8|774.8|774.2|10
1672397700000|2022-12-30 10:55:00|774.6|774|774.7|774.1|774.8|774.2|774.5|773.8|32
1672398000000|2022-12-30 11:00:00|774.8|774.2|775.5|774.9|775.9|775.3|774.8|774.2|75
1672398300000|2022-12-30 11:05:00|775.6|775|775.8|775.2|775.8|775.2|775.3|774.6|10
1672398600000|2022-12-30 11:10:00|775.6|774.8|775.4|774.8|776.1|775.5|775.4|774.8|3
1672398900000|2022-12-30 11:15:00|775.3|774.7|774.6|774|775.4|774.8|774.5|773.8|15
1672399200000|2022-12-30 11:20:00|774.7|774.1|775.6|775|775.6|775|774.3|773.7|39
1672399500000|2022-12-30 11:25:00|775.8|774.8|776.1|775.5|776.5|775.9|775.7|774.8|67
1672399800000|2022-12-30 11:30:00|776.2|775.6|776.4|775.8|776.5|775.9|775.3|774.7|59
1672400100000|2022-12-30 11:35:00|776.3|775.7|776.5|775.9|777|776.3|776.1|775.3|13
1672400400000|2022-12-30 11:40:00|776.6|776|777|776.4|777|776.4|776.5|775.7|17
1672400700000|2022-12-30 11:45:00|777.1|776.5|777.1|776.5|777.1|776.5|776.7|776.1|7
1672401000000|2022-12-30 11:50:00|777|776.4|776.6|776|777.1|776.5|776.5|775.8|11
1672401300000|2022-12-30 11:55:00|||||||||4
1672401600000|2022-12-30 12:00:00|776.5|775.9|776.4|775.8|776.6|776|776|775.4|6
1672401900000|2022-12-30 12:05:00|776.3|775.7|776.3|775.7|776.4|775.8|776.2|775.6|2
1672402200000|2022-12-30 12:10:00|776.4|775.8|775.5|774.9|776.6|776|775.4|774.8|28
1672402500000|2022-12-30 12:15:00|775.4|774.8|775.8|775.2|775.8|775.2|775|774.4|35
1672402800000|2022-12-30 12:20:00|775.9|775.3|776.3|775.7|776.4|775.8|775.9|775.1|2
1672403100000|2022-12-30 12:25:00|776.1|775.5|776.3|775.7|776.6|776|775.6|775|43
1672403400000|2022-12-30 12:30:00|776.1|775.5|776|775.4|776.1|775.5|776|775.4|3
1672403700000|2022-12-30 12:35:00|776.3|775.7|776.6|776|776.6|776|776.1|775.5|24
1672404000000|2022-12-30 12:40:00|777.3|776.7|777.5|776.9|777.9|777.3|777.3|776.7|26
1672404300000|2022-12-30 12:45:00|777.4|776.8|777.5|776.9|777.9|777.3|777.3|776.6|21
1672404600000|2022-12-30 12:50:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|8
1672404900000|2022-12-30 12:55:00|777|776.4|777.4|776.8|777.5|776.9|777|776.4|10
1672405200000|2022-12-30 13:00:00|777.3|776.7|777.4|776.8|777.7|777.1|777.3|776.7|9
1672405500000|2022-12-30 13:05:00|777.3|776.7|777.4|776.8|777.6|776.9|777|776.4|16
1672405800000|2022-12-30 13:10:00|777.6|776.6|777.3|776.7|777.6|776.8|777.1|776.5|19
1672406100000|2022-12-30 13:15:00|777.6|776.6|775.9|775.3|777.6|776.8|775.9|775.3|41
1672406400000|2022-12-30 13:20:00|775.7|775.1|775.9|775.3|776.4|775.6|775.3|774.4|34
1672406700000|2022-12-30 13:25:00|776|775.4|775.4|774.8|776|775.4|775|774.4|41
1672407000000|2022-12-30 13:30:00|775.5|774.9|775.9|775.3|776.4|775.6|775.5|774.9|20
1672407300000|2022-12-30 13:35:00|776.1|775.5|776.2|775.6|776.5|775.9|776.1|775.5|9
1672407600000|2022-12-30 13:40:00|776.4|775.8|775.6|775|776.4|775.8|775.4|774.8|11
1672410600000|2022-12-30 14:30:00|776.4|775.8|789.7|789.1|789.7|789.1|775.2|774.6|1376
1672410900000|2022-12-30 14:35:00|789.9|789.3|790.9|790.3|794|793.4|789.9|789.3|1271
1672411200000|2022-12-30 14:40:00|790.8|790.2|794|793.4|794.2|793.6|790.3|789.7|769
1672411500000|2022-12-30 14:45:00|794.2|793.6|798|797.4|798.8|798.2|794|793.4|1152
1672411800000|2022-12-30 14:50:00|798.2|797.6|798.5|797.9|800.4|799.8|797.2|796.6|908
1672412100000|2022-12-30 14:55:00|798.6|798|799.2|798.6|800.4|799.8|797.3|796.7|718
1672412400000|2022-12-30 15:00:00|799.3|798.7|800.8|800.2|801.4|800.8|798.7|798.1|707
1672412700000|2022-12-30 15:05:00|801.1|800.5|798.6|798|801.4|800.8|798.6|798|496
1672413000000|2022-12-30 15:10:00|798.8|798.2|797.1|796.5|799.9|799.3|796.9|796.3|479
1672413300000|2022-12-30 15:15:00|797.2|796.6|797.3|796.7|797.9|797.3|795.1|794.5|760
1672413600000|2022-12-30 15:20:00|797.4|796.8|798.2|797.6|799.1|798.5|797.1|796.5|246
1672413900000|2022-12-30 15:25:00|798|797.4|795.7|795.1|798.7|798.1|795.1|794.5|340
1672414200000|2022-12-30 15:30:00|795.9|795.3|794.8|794.2|795.9|795.3|794.3|793.7|495
1672414500000|2022-12-30 15:35:00|794.9|794.3|793.3|792.7|795.4|794.8|793.3|792.7|271
1672414800000|2022-12-30 15:40:00|793.4|792.8|793.1|792.5|793.6|793|791.9|791.3|447
1672415100000|2022-12-30 15:45:00|793.2|792.6|793.6|793|794.4|793.8|792.6|792|203
1672415400000|2022-12-30 15:50:00|793.5|792.9|792.3|791.7|793.8|793.2|792.1|791.5|181
1672415700000|2022-12-30 15:55:00|792.2|791.6|793.2|792.6|793.3|792.7|791.8|791.2|191
1672416000000|2022-12-30 16:00:00|793.3|792.7|793.3|792.7|794.3|793.7|793.3|792.7|171
1672416300000|2022-12-30 16:05:00|793.6|793|792.4|791.8|793.6|793|791.7|791.1|202
1672416600000|2022-12-30 16:10:00|792.5|791.9|793.6|793|794.3|793.7|791.7|791.1|137
1672416900000|2022-12-30 16:15:00|793.5|792.9|792.1|791.5|793.5|792.9|792.1|791.5|167
1672417200000|2022-12-30 16:20:00|791.8|791.2|792.3|791.7|794.3|793.7|791.2|790.6|175
1672417500000|2022-12-30 16:25:00|792.5|791.9|794.2|793.6|794.4|793.8|792.5|791.9|248
1672417800000|2022-12-30 16:30:00|794.1|793.5|794.2|793.6|794.6|794|793.6|793|145
1672418100000|2022-12-30 16:35:00|794.3|793.7|795.6|795|795.8|795.2|794.1|793.5|134
1672418400000|2022-12-30 16:40:00|795.8|795.2|795.1|794.5|796.5|795.9|795.1|794.5|98
1672418700000|2022-12-30 16:45:00|794.8|794.2|794.3|793.7|794.9|794.3|793.9|793.3|80
1672419000000|2022-12-30 16:50:00|794.4|793.8|793.4|792.8|794.7|794.1|792.8|792.2|100
1672419300000|2022-12-30 16:55:00|793.3|792.7|792.8|792.2|793.6|793|792.5|791.9|117
1672419600000|2022-12-30 17:00:00|793|792.4|793.6|793|793.8|793.2|792.5|791.9|194
1672419900000|2022-12-30 17:05:00|793.8|793.2|797.1|796.5|797.1|796.5|793.8|793.2|183
1672420200000|2022-12-30 17:10:00|797|796.4|797.1|796.5|797.6|797|795.9|795.3|224
1672420500000|2022-12-30 17:15:00|797|796.4|797.1|796.5|797.6|797|796.8|796.2|115
1672420800000|2022-12-30 17:20:00|797|796.4|797.1|796.5|797.6|797|796.8|796.2|125
1672421100000|2022-12-30 17:25:00|797.3|796.7|795.8|795.2|797.3|796.7|795.8|795.2|197
1672421400000|2022-12-30 17:30:00|795.9|795.3|796.3|795.7|796.6|796|795.3|794.7|136
1672421700000|2022-12-30 17:35:00|796.5|795.9|796.3|795.7|796.6|796|795.9|795.3|158
1672422000000|2022-12-30 17:40:00|796.4|795.8|795.2|794.6|796.6|796|795|794.4|192
1672422300000|2022-12-30 17:45:00|795.1|794.5|794.4|793.8|795.5|794.9|793.9|793.3|235
1672422600000|2022-12-30 17:50:00|794.5|793.9|793.6|793|794.6|794|793.1|792.5|138
1672422900000|2022-12-30 17:55:00|793.5|792.9|794.3|793.7|794.5|793.9|793.5|792.9|172
1672423200000|2022-12-30 18:00:00|794.4|793.8|793.6|793|794.9|794.3|793.6|793|113
1672423500000|2022-12-30 18:05:00|793.8|793.2|794.8|794.2|794.8|794.2|793.5|792.9|125
1672423800000|2022-12-30 18:10:00|795|794.4|794.3|793.7|795.1|794.5|793.8|793.2|121
1672424100000|2022-12-30 18:15:00|794.5|793.9|793.9|793.3|794.6|794|793.8|793.2|91
1672424400000|2022-12-30 18:20:00|793.8|793.2|793.3|792.7|794.6|794|793.3|792.7|120
1672424700000|2022-12-30 18:25:00|793.4|792.8|793.3|792.7|793.8|793.2|793.3|792.7|119
1672425000000|2022-12-30 18:30:00|793.4|792.8|793.3|792.7|793.4|792.8|792.8|792.2|107
1672425300000|2022-12-30 18:35:00|793.5|792.9|793.2|792.6|793.7|793.1|792.8|792.2|96
1672425600000|2022-12-30 18:40:00|793.3|792.7|793.6|793|793.6|793|792.8|792.2|75
1672425900000|2022-12-30 18:45:00|793.7|793.1|794.1|793.5|794.4|793.8|793.6|793|102
1672426200000|2022-12-30 18:50:00|794|793.4|794.1|793.5|794.5|793.9|793.1|792.5|172
1672426500000|2022-12-30 18:55:00|794.2|793.6|794.1|793.5|794.8|794.2|793.8|793.2|125
1672426800000|2022-12-30 19:00:00|794|793.4|794|793.4|794.4|793.8|793.1|792.5|282
1672427100000|2022-12-30 19:05:00|793.9|793.3|793.3|792.7|794.2|793.6|792.7|792.1|337
1672427400000|2022-12-30 19:10:00|793.2|792.6|794.9|794.3|795.6|795|792.8|792.2|1245
1672427700000|2022-12-30 19:15:00|794.6|794|794.6|793.1|795|794.4|794.1|793.1|414
1672756200000|2023-01-03 14:30:00|789.8|789.2|792.8|792.2|794.7|794.1|789.1|788.5|1728
1672756500000|2023-01-03 14:35:00|793.1|792.5|791.6|791|793.1|792.5|789.9|789.3|1325
1672756800000|2023-01-03 14:40:00|791.5|790.9|791.6|791|794.6|794|789.5|788.9|788
1672757100000|2023-01-03 14:45:00|791.7|791.1|794.9|794.3|796.9|796.3|791.7|791.1|918
1672757400000|2023-01-03 14:50:00|795.2|794.6|793.7|793.1|796.1|795.5|792.9|792.3|912
1672757700000|2023-01-03 14:55:00|793.8|793.2|793.7|793.1|794.3|793.7|792.2|791.6|450
1672758000000|2023-01-03 15:00:00|793.8|793.2|789.6|789|795.3|794.7|789.6|789|596
1672758300000|2023-01-03 15:05:00|789.8|789.2|789.5|788.9|789.8|789.2|788|787.4|890
1672758600000|2023-01-03 15:10:00|789.6|789|791.2|790.6|791.4|790.8|789.2|788.6|634
1672758900000|2023-01-03 15:15:00|791.1|790.5|793.7|793.1|794.2|793.6|790.4|789.8|374
1672759200000|2023-01-03 15:20:00|793.6|793|793.2|792.6|793.7|793.1|792.6|792|476
1672759500000|2023-01-03 15:25:00|793.1|792.5|796.9|796.3|797.1|796.5|793|792.4|1447
1672759800000|2023-01-03 15:30:00|796.8|796.2|793.2|792.6|797.3|796.7|791.3|790.7|1182
1672760100000|2023-01-03 15:35:00|793.1|792.5|788.5|787.9|793.1|792.5|787.5|786.9|576
1672760400000|2023-01-03 15:40:00|788.6|788|787.7|787.1|789.2|788.6|787.3|786.7|984
1672760700000|2023-01-03 15:45:00|787.6|787|788.3|787.7|788.7|788.1|784.6|784|530
1672761000000|2023-01-03 15:50:00|788.2|787.6|790|789.4|790.1|789.5|786.5|785.9|473
1672761300000|2023-01-03 15:55:00|789.8|789.2|790.4|789.8|790.8|790.2|788.8|788.2|532
1672761600000|2023-01-03 16:00:00|790.2|789.6|788.2|787.6|790.2|789.6|786.2|785.6|402
1672761900000|2023-01-03 16:05:00|788|787.4|787.6|787|788.2|787.6|786.6|786|267
1672762200000|2023-01-03 16:10:00|787.5|786.9|786.2|785.6|787.7|787.1|786.1|785.5|217
1672762500000|2023-01-03 16:15:00|786.1|785.5|787.5|786.9|788.4|787.8|785.8|785.2|323
1672762800000|2023-01-03 16:20:00|787.4|786.8|784.1|783.5|787.7|787.1|783.6|783|899
1672763100000|2023-01-03 16:25:00|784.3|783.7|784.3|783.7|785.2|784.6|783.6|783|307
1672763400000|2023-01-03 16:30:00|784.4|783.8|783.6|783|785|784.4|783.6|783|425
1672763700000|2023-01-03 16:35:00|783.1|782.5|783|782.4|783.5|782.9|780.1|779.5|495
1672764000000|2023-01-03 16:40:00|782.8|782.2|782.7|782.1|783.6|783|782.3|781.7|414
1672764300000|2023-01-03 16:45:00|782.6|782|782.8|782.2|783.1|782.5|781.3|780.7|179
1672764600000|2023-01-03 16:50:00|782.9|782.3|780.3|779.7|783|782.4|779.7|779.1|314
1672764900000|2023-01-03 16:55:00|780.1|779.5|777.3|776.7|780.2|779.6|777.2|776.6|466
1672765200000|2023-01-03 17:00:00|777.1|776.5|777.3|776.7|778.3|777.7|776.5|775.9|524
1672765500000|2023-01-03 17:05:00|777.5|776.9|777.1|776.5|778.8|778.2|777.1|776.5|442
1672765800000|2023-01-03 17:10:00|777|776.4|774.2|773.6|777.1|776.5|773|772.4|491
1672766100000|2023-01-03 17:15:00|774.1|773.5|775.3|774.7|775.8|775.2|773.3|772.7|257
1672766400000|2023-01-03 17:20:00|775.6|775|774.9|774.3|775.7|775.1|774.1|773.5|201
1672766700000|2023-01-03 17:25:00|775.1|774.5|774.7|774.1|775.8|775.2|773.9|773.3|267
1672767000000|2023-01-03 17:30:00|774.8|774.2|774.8|774.2|775.1|774.5|773.6|773|301
1672767300000|2023-01-03 17:35:00|774.7|774.1|774.6|774|775.2|774.6|774.3|773.7|123
1672767600000|2023-01-03 17:40:00|774.7|774.1|775.3|774.7|775.5|774.9|774.3|773.7|178
1672767900000|2023-01-03 17:45:00|775.1|774.5|774.9|774.3|775.6|775|774.3|773.7|388
1672768200000|2023-01-03 17:50:00|774.8|774.2|775.5|774.9|776.1|775.5|774.8|774.2|317
1672768500000|2023-01-03 17:55:00|775.6|775|776.3|775.7|776.6|776|775.3|774.7|360
1672768800000|2023-01-03 18:00:00|776.4|775.8|776.5|775.9|776.6|776|775.9|775.3|272
1672769100000|2023-01-03 18:05:00|776.4|775.8|780.8|780.2|781.4|780.8|775.8|775.2|541
1672769400000|2023-01-03 18:10:00|780.9|780.3|780.8|780.2|781.3|780.7|779.4|778.8|335
1672769700000|2023-01-03 18:15:00|780.6|780|779.8|779.2|780.9|780.3|779.2|778.6|414
1672770000000|2023-01-03 18:20:00|779.6|779|779.1|778.5|779.8|779.2|779|778.4|230
1672770300000|2023-01-03 18:25:00|779.3|778.7|780.3|779.7|780.8|780.2|779.3|778.7|79
1672770600000|2023-01-03 18:30:00|780.2|779.6|780.1|779.5|780.2|779.6|779.2|778.6|134
1672770900000|2023-01-03 18:35:00|779.7|779.1|779.3|778.7|779.9|779.3|778.9|778.3|82
1672771200000|2023-01-03 18:40:00|779.1|778.5|780.1|779.5|780.4|779.8|779.1|778.5|183
1672771500000|2023-01-03 18:45:00|779.9|779.3|779.9|779.3|780.4|779.8|779|778.4|174
1672771800000|2023-01-03 18:50:00|779.8|779.2|778.5|777.9|779.9|779.3|777.8|777.2|320
1672772100000|2023-01-03 18:55:00|778.6|778|777.8|777.2|778.7|778.1|777.5|776.9|194
1672772400000|2023-01-03 19:00:00|778|777.4|778.3|777.7|778.8|778.2|777|776.4|251
1672772700000|2023-01-03 19:05:00|778|777.4|777|776.4|778.1|777.5|776.7|776.1|261
1672773000000|2023-01-03 19:10:00|776.8|776.2|779.7|779.1|779.7|779.1|776.2|775.6|1268
1672773300000|2023-01-03 19:15:00|779.8|779.2|782.9|782.3|782.9|782.3|779.8|779.2|516
1672794000000|2023-01-04 01:00:00|783.6|782.6|778.4|777.8|783.6|782.6|778.2|777.6|190
1672794300000|2023-01-04 01:05:00|778.2|777.6|778.8|778.2|779.1|778.5|778.2|777.6|68
1672794600000|2023-01-04 01:10:00|778.6|778|777.2|776.6|778.9|778.3|777.2|776.6|64
1672794900000|2023-01-04 01:15:00|777.1|776.5|776.6|776|777.2|776.6|776.5|775.9|30
1672795200000|2023-01-04 01:20:00|776.7|776.1|776.6|776|776.9|776.3|776.5|775.8|6
1672795500000|2023-01-04 01:25:00|776.5|775.9|776.1|775.5|776.5|775.9|776.1|775.5|10
1672795800000|2023-01-04 01:30:00|776.2|775.6|776.3|775.7|776.6|776|775.4|774.8|53
1672796100000|2023-01-04 01:35:00|776.4|775.8|777.1|776.5|777.2|776.6|776.4|775.8|19
1672796400000|2023-01-04 01:40:00|776.9|776.3|777.6|777|777.6|777|776.9|776.3|9
1672796700000|2023-01-04 01:45:00|777.5|776.9|778.3|777.7|778.3|777.7|777.4|776.6|8
1672797000000|2023-01-04 01:50:00|778.4|777.8|777.9|777.3|778.5|777.9|777.9|777.3|6
1672797300000|2023-01-04 01:55:00|778|777.4|778.3|777.7|778.3|777.7|777.7|777.1|11
1672797600000|2023-01-04 02:00:00|778.5|777.9|777.9|777.3|778.5|777.9|777.9|777.3|3
1672797900000|2023-01-04 02:05:00|778.3|777.7|778.2|777.6|778.3|777.7|778.1|777.5|3
1672798200000|2023-01-04 02:10:00|778.3|777.7|778.1|777.5|778.3|777.7|777.9|777.3|11
1672798500000|2023-01-04 02:15:00|778.2|777.6|777.7|777.1|778.2|777.6|777.7|777.1|3
1672798800000|2023-01-04 02:20:00|777.8|777.2|777.8|777.2|777.8|777.2|777.6|777|6
1672799100000|2023-01-04 02:25:00|||||||||1
1672799400000|2023-01-04 02:30:00|777.4|776.8|777.7|777.1|777.9|777.3|777.4|776.8|10
1672799700000|2023-01-04 02:35:00|777.6|777|777.4|776.8|777.6|777|777.4|776.8|0
1672800000000|2023-01-04 02:40:00|777.6|777|777.4|776.8|777.6|777|777.4|776.8|4
1672800300000|2023-01-04 02:45:00|777.6|777|777.6|777|777.7|777.1|777.6|777|3
1672800600000|2023-01-04 02:50:00|777.7|777.1|777.6|777|777.7|777.1|777.6|777|2
1672800900000|2023-01-04 02:55:00|777.8|777.2|777.1|776.5|777.8|777.2|777.1|776.5|18
1672801200000|2023-01-04 03:00:00|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|2
1672801500000|2023-01-04 03:05:00|777.2|776.6|777.5|776.9|777.5|776.9|777.1|776.4|6
1672801800000|2023-01-04 03:10:00|777.6|777|777.9|776.9|777.9|777.2|777.6|776.9|2
1672802100000|2023-01-04 03:15:00|777.8|777.2|777.6|777|777.9|777.2|777.6|776.9|0
1672802400000|2023-01-04 03:20:00|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|1
1672802700000|2023-01-04 03:25:00|777.7|777.1|776.4|775.8|777.7|777.1|776.4|775.8|29
1672803000000|2023-01-04 03:30:00|776.2|775.6|776.3|775.7|776.5|775.9|776.1|775.5|12
1672803300000|2023-01-04 03:35:00|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1672803600000|2023-01-04 03:40:00|776.8|776.2|776.8|776.2|777.3|776.5|776.8|776.2|13
1672803900000|2023-01-04 03:45:00|777.1|776.1|776.9|775.9|777.1|776.2|776.8|775.9|0
1672804200000|2023-01-04 03:50:00|776.8|776.2|776.5|775.9|777|776.2|776.5|775.9|4
1672804500000|2023-01-04 03:55:00|776.7|776.1|776.6|776|776.7|776.1|776.6|776|2
1672804800000|2023-01-04 04:00:00|776.9|775.9|776.8|776.2|776.9|776.2|776.5|775.9|5
1672805100000|2023-01-04 04:05:00|776.9|776.3|776.8|776.2|777|776.4|776.8|776.2|4
1672805400000|2023-01-04 04:10:00|776.9|776.3|777|776.4|777|776.4|776.9|776.3|0
1672805700000|2023-01-04 04:15:00|777.1|776.5|777.1|776.5|777.2|776.6|777|776.4|5
1672806000000|2023-01-04 04:20:00|777.2|776.6|777.1|776.5|777.3|776.7|777.1|776.3|3
1672806300000|2023-01-04 04:25:00|777.3|776.3|777.3|776.7|777.4|776.8|777.1|776.3|5
1672806600000|2023-01-04 04:30:00|777.2|776.6|777.4|776.4|777.4|776.7|777.1|776.4|0
1672806900000|2023-01-04 04:35:00|777.3|776.7|777.4|776.4|777.4|776.7|777.3|776.4|1
1672807200000|2023-01-04 04:40:00|777.3|776.7|777.4|776.4|777.5|776.7|777.3|776.4|0
1672807500000|2023-01-04 04:45:00|777.6|776.6|777.2|776.6|777.7|777.1|777.2|776.4|9
1672807800000|2023-01-04 04:50:00|777.1|776.5|778|777.4|778|777.4|777.1|776.5|21
1672808100000|2023-01-04 04:55:00|778.3|777.7|779.2|778.6|779.5|778.9|778.3|777.7|23
1672808400000|2023-01-04 05:00:00|778.9|778.3|779.1|778.5|779.4|778.7|778.9|778.2|15
1672808700000|2023-01-04 05:05:00|779|778.4|779.1|778.5|779.1|778.5|779|778.4|1
1672809000000|2023-01-04 05:10:00|779.2|778.6|779.1|778.5|779.3|778.7|779.1|778.5|10
1672809300000|2023-01-04 05:15:00|779|778.4|779.1|778.5|779.3|778.7|779|778.4|27
1672809600000|2023-01-04 05:20:00|779|778.4|779|778.4|779.2|778.6|778.8|778.2|8
1672809900000|2023-01-04 05:25:00|778.8|778.2|779|778.4|779|778.4|778.8|778.2|5
1672810200000|2023-01-04 05:30:00|778.8|778.2|778.8|778.2|779|778.4|778.7|778.1|30
1672810500000|2023-01-04 05:35:00|778.7|778.1|778.7|778.1|779|778.4|778.7|778.1|8
1672810800000|2023-01-04 05:40:00|778.2|777.6|778|777.4|778.2|777.6|777.9|777.3|7
1672811100000|2023-01-04 05:45:00|778.1|777.5|778.5|777.9|778.5|777.9|778|777.4|1
1672811400000|2023-01-04 05:50:00|778.4|777.8|778.6|777.6|778.7|778|778.2|777.4|1
1672811700000|2023-01-04 05:55:00|778.5|777.9|778.5|777.9|778.7|778.1|778.5|777.6|1
1672812000000|2023-01-04 06:00:00|778.4|777.8|777.8|777.2|778.5|777.9|777.8|777.2|11
1672812300000|2023-01-04 06:05:00|777.7|777.1|778.2|777.6|778.2|777.6|777.7|777.1|7
1672812600000|2023-01-04 06:10:00|778|777.4|777.8|777.2|778.2|777.6|777.8|777.2|4
1672812900000|2023-01-04 06:15:00|778|777.4|778|777.4|778|777.4|778|777.4|0
1672813200000|2023-01-04 06:20:00|777.8|777.2|778.1|777.5|778.2|777.6|777.8|777.2|6
1672813500000|2023-01-04 06:25:00|778|777.4|778|777.4|778.2|777.6|778|777.4|1
1672813800000|2023-01-04 06:30:00|777.8|777.2|778|777.4|778.2|777.6|777.8|777.2|2
1672814100000|2023-01-04 06:35:00|778.2|777.6|778.2|777.6|778.2|777.6|778.1|777.5|5
1672814400000|2023-01-04 06:40:00|778|777.4|778.1|777.5|778.2|777.5|778|777.2|3
1672814700000|2023-01-04 06:45:00|778.2|777.2|778.2|777.6|778.2|777.6|778|777.2|1
1672815000000|2023-01-04 06:50:00|778.1|777.5|778.2|777.6|778.3|777.7|777.8|777.2|51
1672815300000|2023-01-04 06:55:00|778.1|777.5|777.1|776.5|778.2|777.6|777|776.4|18
1672815600000|2023-01-04 07:00:00|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|0
1672815900000|2023-01-04 07:05:00|777.2|776.6|777.3|776.7|777.4|776.7|777.1|776.4|2
1672816200000|2023-01-04 07:10:00|777.4|776.4|777.8|777.2|778.2|777.6|777.3|776.4|27
1672816500000|2023-01-04 07:15:00|777.9|777.3|778.2|777.6|778.2|777.6|777.9|777.2|9
1672816800000|2023-01-04 07:20:00|778.1|777.5|777.5|776.9|778.2|777.6|777.5|776.9|5
1672817100000|2023-01-04 07:25:00|777.6|777|777.8|777.2|778|777.4|777.6|776.9|3
1672817400000|2023-01-04 07:30:00|777.6|777|777.5|776.9|777.7|777.1|777.5|776.9|2
1672817700000|2023-01-04 07:35:00|777.6|777|778.2|777.6|778.3|777.7|777.6|777|5
1672818000000|2023-01-04 07:40:00|778.1|777.5|778.2|777.6|778.2|777.6|778|777.4|2
1672818300000|2023-01-04 07:45:00|778.3|777.7|778|777.4|778.3|777.7|777.9|777.3|19
1672818600000|2023-01-04 07:50:00|778.2|777.6|777.4|776.8|778.2|777.6|777.3|776.7|15
1672818900000|2023-01-04 07:55:00|777.5|776.9|777.1|776.5|777.5|776.9|777.1|776.5|8
1672819200000|2023-01-04 08:00:00|777|776.4|776.4|775.8|777|776.4|776|775.4|37
1672819500000|2023-01-04 08:05:00|776.1|775.5|775.4|774.8|776.1|775.5|774.9|774.3|42
1672819800000|2023-01-04 08:10:00|775.3|774.7|774.9|774.3|775.3|774.7|774.2|773.6|21
1672820100000|2023-01-04 08:15:00|774.7|774.1|775|774|775.5|774.9|774.6|773.9|29
1672820400000|2023-01-04 08:20:00|774.4|773.8|776|775.4|776|775.4|774.3|773.7|31
1672820700000|2023-01-04 08:25:00|775.6|775|776|775.4|776.2|775.5|775.4|774.7|10
1672821000000|2023-01-04 08:30:00|775.9|775.3|776.8|776.2|777.3|776.7|775.8|775.2|20
1672821300000|2023-01-04 08:35:00|776.6|776|776.8|776.2|776.9|776.2|776.3|775.4|5
1672821600000|2023-01-04 08:40:00|776.5|775.9|776.6|776|776.6|776|776.1|775.5|4
1672821900000|2023-01-04 08:45:00|776.3|775.7|776.1|775.5|776.5|775.9|775.9|775.3|14
1672822200000|2023-01-04 08:50:00|776.3|775.7|776.8|776.2|777.2|776.5|776.1|775.2|9
1672822500000|2023-01-04 08:55:00|776.6|776|776.4|775.8|776.8|776.2|776.4|775.7|1
1672822800000|2023-01-04 09:00:00|776.5|775.9|777.1|776.5|777.4|776.8|776.5|775.9|10
1672823100000|2023-01-04 09:05:00|777|776.4|776.8|776.2|777.1|776.5|776.8|776.2|2
1672823400000|2023-01-04 09:10:00|776.6|776|776.9|776.3|777|776.4|776.3|775.7|4
1672823700000|2023-01-04 09:15:00|777|776.4|777|776.4|777.5|776.9|776.9|776.3|9
1672824000000|2023-01-04 09:20:00|777.1|776.5|777.3|776.7|777.5|776.9|776.9|776.3|6
1672824300000|2023-01-04 09:25:00|777.1|776.5|777|776.4|777.2|776.6|777|776.4|22
1672824600000|2023-01-04 09:30:00|777.2|776.6|777.8|777.2|778.1|777.5|777.2|776.6|41
1672824900000|2023-01-04 09:35:00|778.2|777.4|777.6|777|778.2|777.5|777.3|776.6|0
1672825200000|2023-01-04 09:40:00|777.9|776.9|777.1|776.5|777.9|777.2|776.6|776|15
1672825500000|2023-01-04 09:45:00|776.8|776.2|775.8|775.2|777|776.2|775.5|774.9|49
1672825800000|2023-01-04 09:50:00|775.9|774.9|774|773.4|775.9|775|774|773.4|61
1672826100000|2023-01-04 09:55:00|773.7|773.1|772.3|771.7|774.7|774|771.8|771.2|129
1672826400000|2023-01-04 10:00:00|772.1|771.5|772.1|771.5|773.1|772.5|771.8|771.2|91
1672826700000|2023-01-04 10:05:00|772|771.4|773.3|772.7|773.3|772.7|772|771.4|57
1672827000000|2023-01-04 10:10:00|773.2|772.6|774.2|773.6|774.2|773.6|773.2|772.6|25
1672827300000|2023-01-04 10:15:00|774|773.4|773.3|772.7|774|773.4|772.8|772.2|32
1672827600000|2023-01-04 10:20:00|773|772.4|773.5|772.9|773.8|773.2|772.8|772.2|31
1672827900000|2023-01-04 10:25:00|773.4|772.8|773.7|773.1|773.8|773.2|773.2|772.6|9
1672828200000|2023-01-04 10:30:00|773.8|772.8|772|771.4|773.8|772.9|771.7|771.1|20
1672828500000|2023-01-04 10:35:00|772.2|771.6|767.8|767.2|772.3|771.7|767.5|766.6|143
1672828800000|2023-01-04 10:40:00|767.7|767.1|768.1|767.5|768.1|767.5|766.2|765.4|141
1672829100000|2023-01-04 10:45:00|768|767.4|768.6|768|769.2|768.6|767.7|767.1|62
1672829400000|2023-01-04 10:50:00|768.5|767.9|769.1|768.5|769.2|768.6|768.4|767.8|31
1672829700000|2023-01-04 10:55:00|769.2|768.6|768.8|768.2|769.2|768.6|768.6|768|16
1672830000000|2023-01-04 11:00:00|768.7|768.1|768.6|768|768.9|768.3|768.6|768|22
1672830300000|2023-01-04 11:05:00|768.7|768.1|768.8|768.2|769.1|768.5|768.7|768.1|11
1672830600000|2023-01-04 11:10:00|768.7|768.1|768.7|768.1|768.9|768.3|767.9|767.3|42
1672830900000|2023-01-04 11:15:00|768.8|768.2|769.2|768.6|769.6|769|768.6|768|80
1672831200000|2023-01-04 11:20:00|769.4|768.8|769.7|769.1|770.1|769.3|769.2|768.6|21
1672831500000|2023-01-04 11:25:00|769.8|769.2|770|769.4|770.3|769.6|769.7|769.1|25
1672831800000|2023-01-04 11:30:00|769.7|769.1|769|768.4|769.8|769.2|769|768.4|71
1672832100000|2023-01-04 11:35:00|769.2|768.6|769.3|768.7|769.6|769|769.1|768.5|15
1672832400000|2023-01-04 11:40:00|769.2|768.6|769|768.4|769.5|768.9|769|768.4|24
1672832700000|2023-01-04 11:45:00|769.1|768.5|770|769|770.2|769.6|768.8|768.2|79
1672833000000|2023-01-04 11:50:00|770.1|769.1|769.6|769|770.1|769.2|769.3|768.7|30
1672833300000|2023-01-04 11:55:00|769.3|768.7|769.6|769|769.6|769|769.2|768.6|37
1672833600000|2023-01-04 12:00:00|769.5|768.9|769.3|768.7|769.6|769|769.3|768.6|40
1672833900000|2023-01-04 12:05:00|768.8|768.2|770.1|769.5|770.1|769.5|768.6|768|50
1672834200000|2023-01-04 12:10:00|769.7|769.1|770.2|769.6|770.4|769.8|769.5|768.7|56
1672834500000|2023-01-04 12:15:00|770.3|769.7|770.8|770.2|770.8|770.2|770|769.4|20
1672834800000|2023-01-04 12:20:00|770.7|770.1|770.3|769.7|770.7|770.1|770.2|769.6|14
1672835100000|2023-01-04 12:25:00|770.2|769.6|769.5|768.9|770.5|769.9|769.3|768.7|72
1672835400000|2023-01-04 12:30:00|769.3|768.7|768.6|768|769.3|768.7|768.3|767.7|38
1672835700000|2023-01-04 12:35:00|768.5|767.9|767.6|767|768.8|768.1|767.6|767|156
1672836000000|2023-01-04 12:40:00|768|767.4|768|767.4|768.3|767.7|767.8|767.2|27
1672836300000|2023-01-04 12:45:00|767.8|767.2|768.5|767.9|768.5|767.9|767.8|767.2|11
1672836600000|2023-01-04 12:50:00|768.6|768|768.1|767.5|768.8|768.2|768|767.4|31
1672836900000|2023-01-04 12:55:00|768|767.4|768.4|767.8|768.6|768|767.6|767|37
1672837200000|2023-01-04 13:00:00|768.1|767.5|767.7|767.1|768.2|767.6|767.6|767|77
1672837500000|2023-01-04 13:05:00|767.8|767.2|768.3|767.3|769.1|768.5|767.8|767.2|62
1672837800000|2023-01-04 13:10:00|768.2|767.7|768|767.4|768.7|768.1|766.8|766.1|74
1672838100000|2023-01-04 13:15:00|767.9|767.3|766.8|766.2|768|767.4|766.8|766.2|26
1672838400000|2023-01-04 13:20:00|766.9|766.3|767.7|767.1|767.9|767.3|766.6|766|52
1672838700000|2023-01-04 13:25:00|767.8|767.2|768.9|768.3|769.1|768.5|767.4|766.8|76
1672839000000|2023-01-04 13:30:00|769|768.4|770.9|770.3|771.1|770.5|768.9|768.3|79
1672839300000|2023-01-04 13:35:00|770.6|770|769.2|768.6|771.1|770.5|769.2|768.6|24
1672839600000|2023-01-04 13:40:00|769.4|768.8|771.1|770.5|771.2|770.5|769.4|768.8|63
1672842600000|2023-01-04 14:30:00|771.8|771.2|765.5|764.9|771.8|771.2|764.3|763.7|1885
1672842900000|2023-01-04 14:35:00|765.3|764.7|765.7|765.1|767.8|767.2|764|763.4|1170
1672843200000|2023-01-04 14:40:00|765.6|765|761.4|760.8|765.7|765.1|760.5|759.9|986
1672843500000|2023-01-04 14:45:00|761.2|760.6|761.2|760.6|764|763.4|760.9|760.3|849
1672843800000|2023-01-04 14:50:00|761.1|760.5|760.6|760|762.1|761.5|759.1|758.5|742
1672844100000|2023-01-04 14:55:00|760.5|759.9|760.1|759.5|761.4|760.8|757.9|757.3|694
1672844400000|2023-01-04 15:00:00|760|759.4|759.2|758.6|761|760.4|758.4|757.8|876
1672844700000|2023-01-04 15:05:00|759.1|758.5|759.7|759.1|760|759.4|758.1|757.5|382
1672845000000|2023-01-04 15:10:00|759.5|758.9|757.2|756.6|759.7|759.1|756.9|756.3|377
1672845300000|2023-01-04 15:15:00|757|756.4|757.2|756.6|758.6|758|756.4|755.8|341
1672845600000|2023-01-04 15:20:00|757.3|756.7|757.9|757.3|758.4|757.8|756.9|756.3|382
1672845900000|2023-01-04 15:25:00|758.1|757.5|759.1|758.5|759.5|758.9|757.9|757.3|675
1672846200000|2023-01-04 15:30:00|759|758.4|755.7|755.1|759|758.4|754.8|754.2|622
1672846500000|2023-01-04 15:35:00|755.6|755|755.2|754.6|756.8|756.2|754.6|754|598
1672846800000|2023-01-04 15:40:00|755.1|754.5|754|753.4|755.1|754.5|752.3|751.7|1258
1672847100000|2023-01-04 15:45:00|753.8|753.2|752.1|751.5|754.1|753.5|752.1|751.5|553
1672847400000|2023-01-04 15:50:00|751.9|751.3|751|750.4|753.1|752.5|750.6|750|800
1672847700000|2023-01-04 15:55:00|750.8|750.2|751.5|750.9|752|751.4|749.8|749.2|513
1672848000000|2023-01-04 16:00:00|751.3|750.7|753|752.4|753.3|752.7|749.4|748.8|664
1672848300000|2023-01-04 16:05:00|753.1|752.5|754.5|753.9|756|755.4|753|752.4|536
1672848600000|2023-01-04 16:10:00|754.6|754|755|754.4|755.8|755.2|754.3|753.7|295
1672848900000|2023-01-04 16:15:00|754.8|754.2|754.3|753.7|756.1|755.5|754.3|753.7|351
1672849200000|2023-01-04 16:20:00|754.1|753.5|755|754.4|756.3|755.7|754|753.4|282
1672849500000|2023-01-04 16:25:00|754.8|754.2|753.3|752.7|755|754.4|753|752.4|259
1672849800000|2023-01-04 16:30:00|753.4|752.8|754|753.4|754.2|753.6|753|752.4|342
1672850100000|2023-01-04 16:35:00|753.9|753.3|755.1|754.5|756.7|756.1|753.3|752.7|501
1672850400000|2023-01-04 16:40:00|755|754.4|753.2|752.6|755.2|754.6|752.9|752.3|291
1672850700000|2023-01-04 16:45:00|753.4|752.8|753.2|752.6|753.5|752.9|752.3|751.7|213
1672851000000|2023-01-04 16:50:00|753.4|752.8|753.3|752.7|755.2|754.6|753|752.4|179
1672851300000|2023-01-04 16:55:00|753.5|752.9|752.8|752.2|753.8|753.2|752.8|752.2|143
1672851600000|2023-01-04 17:00:00|753|752.4|753.3|752.7|753.8|753.2|752.7|752.1|170
1672851900000|2023-01-04 17:05:00|753|752.4|752.7|752.1|753.1|752.5|752|751.4|192
1672852200000|2023-01-04 17:10:00|752.8|752.2|752|751.4|752.8|752.2|751|750.4|274
1672852500000|2023-01-04 17:15:00|751.9|751.3|752.4|751.8|753|752.4|751.8|751.2|175
1672852800000|2023-01-04 17:20:00|752.5|751.9|751.3|750.7|752.5|751.9|751.2|750.6|245
1672853100000|2023-01-04 17:25:00|751.6|751|751.5|750.9|752.8|752.2|751|750.4|246
1672853400000|2023-01-04 17:30:00|751.6|751|751.7|751.1|752.5|751.9|751.3|750.7|240
1672853700000|2023-01-04 17:35:00|751.5|750.9|751|750.4|751.5|750.9|750.8|750.2|183
1672854000000|2023-01-04 17:40:00|750.8|750.2|751.6|751|751.6|751|750.1|749.5|245
1672854300000|2023-01-04 17:45:00|751.7|751.1|751|750.4|751.8|751.2|750.8|750.2|195
1672854600000|2023-01-04 17:50:00|751.2|750.6|750.5|749.9|751.2|750.6|749.8|749.2|590
1672854900000|2023-01-04 17:55:00|750.6|750|749.8|749.2|750.7|750.1|749.5|748.9|341
1672855200000|2023-01-04 18:00:00|749.9|749.3|750.5|749.9|751|750.4|749.8|749.2|248
1672855500000|2023-01-04 18:05:00|750.7|750.1|750.3|749.7|750.8|750.2|749.4|748.8|125
1672855800000|2023-01-04 18:10:00|750.1|749.5|749.8|749.2|750.3|749.7|749.2|748.6|288
1672856100000|2023-01-04 18:15:00|749.7|749.1|749.8|749.2|750|749.4|749.4|748.8|129
1672856400000|2023-01-04 18:20:00|749.7|749.1|750.5|749.9|750.8|750.2|749.7|749.1|203
1672856700000|2023-01-04 18:25:00|750.8|750.2|750.1|749.5|750.8|750.2|749.1|748.5|225
1672857000000|2023-01-04 18:30:00|750|749.4|749.7|749.1|750.2|749.6|749|748.4|227
1672857300000|2023-01-04 18:35:00|749.6|749|750.5|749.9|750.6|750|748.6|748|496
1672857600000|2023-01-04 18:40:00|750.6|750|749.7|749.1|750.6|750|749.1|748.5|151
1672857900000|2023-01-04 18:45:00|749.8|749.2|750.4|749.8|750.5|749.9|749.8|749.2|204
1672858200000|2023-01-04 18:50:00|750.3|749.7|749.5|748.9|750.3|749.7|749.3|748.7|190
1672858500000|2023-01-04 18:55:00|749.4|748.8|748.5|747.9|749.4|748.8|748.2|747.6|359
1672858800000|2023-01-04 19:00:00|748.7|748.1|750|749.4|750.3|749.7|748.7|748.1|334
1672859100000|2023-01-04 19:05:00|749.8|749.2|749|748.4|750.5|749.9|748.5|747.9|434
1672859400000|2023-01-04 19:10:00|748.8|748.2|748.8|748.2|750.1|749.5|748.5|747.9|1129
1672859700000|2023-01-04 19:15:00|748.7|748.1|749.6|749|750|749.4|748.7|748.1|723
1672880400000|2023-01-05 01:00:00|750.2|749.2|750.4|749.8|750.8|750|749.7|748.9|130
1672880700000|2023-01-05 01:05:00|750.3|749.7|750.3|749.7|750.5|749.9|750.1|749.4|68
1672881000000|2023-01-05 01:10:00|750.4|749.8|751|750.4|751.2|750.4|750.3|749.5|27
1672881300000|2023-01-05 01:15:00|751.1|750.5|752.7|752.1|752.7|752.1|751|750.4|69
1672881600000|2023-01-05 01:20:00|753|752.4|753.3|752.7|753.3|752.7|752.3|751.7|72
1672881900000|2023-01-05 01:25:00|753.2|752.6|752.7|752.1|753.2|752.6|752.2|751.6|98
1672882200000|2023-01-05 01:30:00|752.5|751.9|752.7|752.1|752.7|752.1|752|751.4|12
1672882500000|2023-01-05 01:35:00|752.6|752|753.2|752.2|753.2|752.5|752.6|752|28
1672882800000|2023-01-05 01:40:00|752.9|752.3|753.1|752.5|753.2|752.5|752.8|752.2|8
1672883100000|2023-01-05 01:45:00|753.2|752.6|752.5|751.9|753.3|752.7|752.5|751.9|16
1672883400000|2023-01-05 01:50:00|752.4|751.8|752.1|751.5|752.5|751.9|752.1|751.5|10
1672883700000|2023-01-05 01:55:00|751.6|751|751.6|751|752.4|751.7|751.6|751|19
1672884000000|2023-01-05 02:00:00|751.5|750.9|751.2|750.6|751.7|751.1|751.2|750.6|17
1672884300000|2023-01-05 02:05:00|751.1|750.5|751.5|750.9|751.5|750.9|751|750.4|17
1672884600000|2023-01-05 02:10:00|751.6|751|750.5|749.9|751.6|751|750|749.4|49
1672884900000|2023-01-05 02:15:00|750.6|750|750.5|749.9|750.9|750|750.5|749.9|4
1672885200000|2023-01-05 02:20:00|750.4|749.8|750.5|749.9|750.5|749.9|750.3|749.7|6
1672885500000|2023-01-05 02:25:00|750.4|749.8|750|749.4|750.4|749.8|749.9|749.3|15
1672885800000|2023-01-05 02:30:00|749.9|749.3|750.1|749.5|750.7|749.9|749.9|749.3|23
1672886100000|2023-01-05 02:35:00|750.2|749.6|750|749.4|750.4|749.6|749.9|749.3|7
1672886400000|2023-01-05 02:40:00|750.1|749.5|750.1|749.5|750.4|749.8|750.1|749.5|4
1672886700000|2023-01-05 02:45:00|750|749.4|750|749.4|750.3|749.7|750|749.4|14
1672887000000|2023-01-05 02:50:00|750.2|749.6|750.5|749.9|750.7|750.1|750.1|749.5|13
1672887300000|2023-01-05 02:55:00|750.9|750.3|750.9|750.3|751.9|751.3|750.7|750.1|31
1672887600000|2023-01-05 03:00:00|750.8|750.2|749.8|749.2|750.8|750.2|749.8|749.2|32
1672887900000|2023-01-05 03:05:00|750|749.4|750|749.4|750.1|749.5|749.8|749.2|11
1672888200000|2023-01-05 03:10:00|749.9|749.3|750.1|749.5|750.2|749.6|749.9|749.3|4
1672888500000|2023-01-05 03:15:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|0
1672888800000|2023-01-05 03:20:00|750.2|749.6|750.3|749.7|750.5|749.9|750.2|749.6|3
1672889100000|2023-01-05 03:25:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1672889400000|2023-01-05 03:30:00|750.4|749.8|750.5|749.9|750.5|749.9|750.3|749.7|2
1672889700000|2023-01-05 03:35:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|3
1672890000000|2023-01-05 03:40:00|||||||||1
1672890300000|2023-01-05 03:45:00|750.5|749.9|750.3|749.7|750.5|749.9|750.3|749.7|6
1672890600000|2023-01-05 03:50:00|750.4|749.8|750.5|749.9|750.6|750|750.4|749.8|2
1672890900000|2023-01-05 03:55:00|750.6|750|750.8|750.2|750.9|750.2|750.5|749.9|13
1672891200000|2023-01-05 04:00:00|750.7|750.1|750.5|749.9|750.7|750.1|750.1|749.5|23
1672891500000|2023-01-05 04:05:00|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|0
1672891800000|2023-01-05 04:10:00|750.4|749.8|750.4|749.8|750.7|749.9|750.3|749.7|5
1672892100000|2023-01-05 04:15:00|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|1
1672892400000|2023-01-05 04:20:00|750.5|749.9|750.4|749.8|750.7|750.1|750.3|749.7|10
1672892700000|2023-01-05 04:25:00|750.5|749.9|750.6|750|750.7|750.1|750.5|749.9|1
1672893000000|2023-01-05 04:30:00|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|4
1672893300000|2023-01-05 04:35:00|750.6|750|750.6|750|750.6|750|750.6|750|2
1672893600000|2023-01-05 04:40:00|750.7|750.1|750.7|750.1|750.7|750.1|750.6|750|1
1672893900000|2023-01-05 04:45:00|750.6|750|750.6|750|750.6|750|750.6|750|0
1672894200000|2023-01-05 04:50:00|750.7|750.1|750.9|750.3|750.9|750.3|750.7|750.1|10
1672894500000|2023-01-05 04:55:00|750.8|750.2|750.7|750.1|750.9|750.3|750.6|750|8
1672894800000|2023-01-05 05:00:00|750.8|750.2|751|750.4|751.2|750.4|750.8|750.2|7
1672895100000|2023-01-05 05:05:00|751.1|750.5|752|751.4|752|751.4|751.1|750.5|15
1672895400000|2023-01-05 05:10:00|751.9|751.3|752.2|751.2|752.2|751.5|751.7|751.1|17
1672895700000|2023-01-05 05:15:00|752|751.4|752|751.4|752.2|751.4|751.7|751.1|7
1672896000000|2023-01-05 05:20:00|752.1|751.5|752.1|751.5|752.2|751.6|752.1|751.5|1
1672896300000|2023-01-05 05:25:00|752.2|751.6|752.2|751.6|752.5|751.9|752.2|751.6|8
1672896600000|2023-01-05 05:30:00|752.1|751.5|752|751.4|752.2|751.6|751.8|751.2|3
1672896900000|2023-01-05 05:35:00|751.9|751.3|751.9|751.3|752|751.4|751.9|751.3|1
1672897200000|2023-01-05 05:40:00|752|751.4|752.2|751.6|752.2|751.6|752|751.4|7
1672897500000|2023-01-05 05:45:00|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|6
1672897800000|2023-01-05 05:50:00|752.7|752.1|752.4|751.8|752.7|752.1|752.4|751.8|9
1672898100000|2023-01-05 05:55:00|752.5|751.9|752.6|752|752.7|752.1|752.5|751.9|3
1672898400000|2023-01-05 06:00:00|752.7|752.1|752.2|751.6|752.9|752.3|752.1|751.5|7
1672898700000|2023-01-05 06:05:00|752.5|751.9|752.2|751.6|752.5|751.9|751.9|751.3|19
1672899000000|2023-01-05 06:10:00|752|751.4|752|751.4|752|751.4|751.7|751.1|9
1672899300000|2023-01-05 06:15:00|752.2|751.6|751.7|751.1|752.2|751.6|751.7|751.1|10
1672899600000|2023-01-05 06:20:00|752|751.4|751.7|751.1|752|751.4|751.7|751.1|12
1672899900000|2023-01-05 06:25:00|751.8|751.2|751.9|751.3|752|751.4|751.7|751.1|19
1672900200000|2023-01-05 06:30:00|751.8|751.2|751.7|751.1|751.9|751.3|751.5|750.9|27
1672900500000|2023-01-05 06:35:00|751.4|750.8|751.5|750.9|751.5|750.9|751.3|750.7|4
1672900800000|2023-01-05 06:40:00|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|9
1672901100000|2023-01-05 06:45:00|751.2|750.6|751.4|750.8|751.4|750.8|751.2|750.6|2
1672901400000|2023-01-05 06:50:00|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|4
1672901700000|2023-01-05 06:55:00|751.5|750.9|751.5|750.9|752|751.4|751.4|750.8|17
1672902000000|2023-01-05 07:00:00|751.4|750.8|751.5|750.9|751.6|751|751.2|750.6|15
1672902300000|2023-01-05 07:05:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|3
1672902600000|2023-01-05 07:10:00|751.5|750.9|751.7|751.1|751.7|751.1|751.4|750.8|15
1672902900000|2023-01-05 07:15:00|751.6|751|751.2|750.6|751.7|751.1|751.2|750.6|30
1672903200000|2023-01-05 07:20:00|751.3|750.7|751.9|751.3|751.9|751.3|751.3|750.7|14
1672903500000|2023-01-05 07:25:00|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1672903800000|2023-01-05 07:30:00|751.5|750.9|752.8|752.2|752.8|752.2|751.3|750.7|29
1672904100000|2023-01-05 07:35:00|752.9|752.3|752.4|751.8|753|752.4|752.4|751.8|13
1672904400000|2023-01-05 07:40:00|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|4
1672904700000|2023-01-05 07:45:00|752.5|751.9|751.7|751.1|752.5|751.9|751.4|750.8|15
1672905000000|2023-01-05 07:50:00|751.6|751|751.4|750.8|751.7|751.1|751.4|750.8|1
1672905300000|2023-01-05 07:55:00|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|2
1672905600000|2023-01-05 08:00:00|751.3|750.7|749.8|749.2|751.3|750.7|749.8|749.2|45
1672905900000|2023-01-05 08:05:00|749.9|749.3|750.9|750.3|751.1|750.5|749.8|749.2|30
1672906200000|2023-01-05 08:10:00|750.8|750.2|750.4|749.8|751.1|750.5|750.4|749.8|5
1672906500000|2023-01-05 08:15:00|750.5|749.9|750.4|749.8|750.7|750.1|750.2|749.6|5
1672906800000|2023-01-05 08:20:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|6
1672907100000|2023-01-05 08:25:00|750.2|749.6|750.4|749.8|750.5|749.9|750.1|749.5|6
1672907400000|2023-01-05 08:30:00|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|3
1672907700000|2023-01-05 08:35:00|750.1|749.5|749.9|749.3|750.2|749.6|749.9|749.3|10
1672908000000|2023-01-05 08:40:00|750|749.4|750|749.4|750|749.4|749.5|748.9|22
1672908300000|2023-01-05 08:45:00|750.2|749.6|750.1|749.5|750.2|749.6|749.9|749.3|9
1672908600000|2023-01-05 08:50:00|750.2|749.6|750.7|750.1|750.7|750.1|750.1|749.5|15
1672908900000|2023-01-05 08:55:00|750.9|750.3|751|750|751|750.3|750.7|750|5
1672909200000|2023-01-05 09:00:00|750.9|750.3|752.4|751.8|752.5|751.9|750.7|750.1|56
1672909500000|2023-01-05 09:05:00|752.2|751.6|752.1|751.5|752.2|751.6|751.9|751|7
1672909800000|2023-01-05 09:10:00|752.2|751.6|752.7|752.1|753.2|752.6|752.1|751.4|44
1672910100000|2023-01-05 09:15:00|752.9|751.9|753.4|752.8|753.7|753.1|752.7|751.9|15
1672910400000|2023-01-05 09:20:00|753.3|752.7|753.4|752.8|753.6|753|753|752.4|27
1672910700000|2023-01-05 09:25:00|753.5|752.9|753.7|753.1|753.7|753.1|753.4|752.7|23
1672911000000|2023-01-05 09:30:00|753.8|753.2|753.5|752.9|754.2|753.6|753.4|752.7|44
1672911300000|2023-01-05 09:35:00|753.6|753|753.9|753.3|753.9|753.3|753.4|752.8|18
1672911600000|2023-01-05 09:40:00|754|753.4|754.1|753.5|754.6|754|754|753.4|61
1672911900000|2023-01-05 09:45:00|754.2|753.6|753.7|753.1|754.7|754.1|753.2|752.5|70
1672912200000|2023-01-05 09:50:00|753.9|753.3|754.2|753.6|754.7|754|753.9|753.1|33
1672912500000|2023-01-05 09:55:00|754.4|753.8|754.1|753.5|754.8|754.2|754|753.4|33
1672912800000|2023-01-05 10:00:00|754|753.4|754.5|753.5|754.6|754|753.8|753.2|48
1672913100000|2023-01-05 10:05:00|754.2|753.6|753.7|753.1|754.2|753.6|753.6|753|14
1672913400000|2023-01-05 10:10:00|753.9|752.9|754.1|753.5|754.1|753.5|753.8|752.9|8
1672913700000|2023-01-05 10:15:00|754.2|753.6|754.5|753.9|754.5|753.9|754|753.4|16
1672914000000|2023-01-05 10:20:00|754.4|753.8|755|754.4|755.1|754.5|754.4|753.8|25
1672914300000|2023-01-05 10:25:00|755.1|754.5|754.4|753.8|755.1|754.5|754.2|753.6|17
1672914600000|2023-01-05 10:30:00|754.2|753.6|754.2|753.6|754.5|753.9|754.2|753.6|10
1672914900000|2023-01-05 10:35:00|754.4|753.8|754.3|753.7|754.5|753.9|754.2|753.6|12
1672915200000|2023-01-05 10:40:00|754.4|753.8|753.4|752.8|754.5|753.9|752.8|752.2|38
1672915500000|2023-01-05 10:45:00|753.2|752.6|753.2|752.6|753.2|752.6|752.6|752|19
1672915800000|2023-01-05 10:50:00|753.1|752.5|753|752.4|753.2|752.6|753|752.4|5
1672916100000|2023-01-05 10:55:00|752.9|752.3|752.7|752.1|752.9|752.3|752.4|751.8|9
1672916400000|2023-01-05 11:00:00|752.8|752.2|752.7|752.1|752.9|752.3|752.4|751.6|9
1672916700000|2023-01-05 11:05:00|752.6|752|753.4|752.4|753.7|753.1|752.6|752|35
1672917000000|2023-01-05 11:10:00|753.5|752.8|754.2|753.6|754.5|753.9|753.4|752.8|26
1672917300000|2023-01-05 11:15:00|754.3|753.7|754.5|753.9|754.5|753.9|754|753.4|20
1672917600000|2023-01-05 11:20:00|754.4|753.8|754|753.4|754.4|753.8|754|753.4|8
1672917900000|2023-01-05 11:25:00|754.2|753.6|754.1|753.5|754.3|753.7|754|753.4|22
1672918200000|2023-01-05 11:30:00|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|3
1672918500000|2023-01-05 11:35:00|754|753.4|754|753.4|754.2|753.6|754|753.4|24
1672918800000|2023-01-05 11:40:00|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|30
1672919100000|2023-01-05 11:45:00|754|753.4|754|753.4|754|753.4|754|753.4|10
1672919400000|2023-01-05 11:50:00|754.4|753.8|753.4|752.8|754.5|753.9|753.4|752.8|199
1672919700000|2023-01-05 11:55:00|753.5|752.9|754|753.4|754|753.4|753.4|752.6|27
1672920000000|2023-01-05 12:00:00|753.9|753.3|755.1|754.5|755.3|754.7|753.2|752.6|47
1672920300000|2023-01-05 12:05:00|755|754.4|755.2|754.6|755.6|755|754.8|754.2|39
1672920600000|2023-01-05 12:10:00|755.5|754.9|755.3|754.7|755.6|755|755|754.4|38
1672920900000|2023-01-05 12:15:00|755.5|754.9|755.6|755|755.6|755|755.4|754.8|16
1672921200000|2023-01-05 12:20:00|755.7|755.1|755.7|755.1|755.7|755.1|755.2|754.6|45
1672921500000|2023-01-05 12:25:00|755.4|754.8|755.6|755|755.7|755|755.3|754.7|22
1672921800000|2023-01-05 12:30:00|755.4|754.8|754.9|754.3|755.6|755|754.9|754.3|57
1672922100000|2023-01-05 12:35:00|755|754.4|754.2|753.6|755|754.4|754.2|753.6|37
1672922400000|2023-01-05 12:40:00|754.1|753.5|753.2|752.6|754.4|753.8|753.2|752.6|34
1672922700000|2023-01-05 12:45:00|753.1|752.5|753|752.4|753.2|752.6|752.2|751.6|39
1672923000000|2023-01-05 12:50:00|752.8|752.2|752.2|751.6|752.9|752.3|752.1|751.5|27
1672923300000|2023-01-05 12:55:00|752.3|751.7|752.1|751.5|752.5|751.9|752|751.4|32
1672923600000|2023-01-05 13:00:00|752.2|751.6|751.9|751.3|752.8|752.2|751.7|751.1|47
1672923900000|2023-01-05 13:05:00|751.8|751.2|751.4|750.8|752.1|751.5|751.4|750.8|85
1672924200000|2023-01-05 13:10:00|751.3|750.7|751.1|750.1|751.3|750.7|750.3|749.7|127
1672924500000|2023-01-05 13:15:00|751|750.4|750.2|749.6|751.1|750.4|749.8|749.1|139
1672924800000|2023-01-05 13:20:00|750.1|749.5|750.5|749.9|750.5|749.9|748.9|748.3|267
1672925100000|2023-01-05 13:25:00|750.4|749.8|751|749.5|751.3|750.4|750|749.4|64
1672925400000|2023-01-05 13:30:00|751.1|749.6|749.8|749.2|751.1|749.7|749.7|749.1|43
1672925700000|2023-01-05 13:35:00|750|749|750.6|750|750.9|750.1|749.7|748.9|68
1672926000000|2023-01-05 13:40:00|750.7|750.1|750|749.4|750.7|750.1|749.3|748.7|62
1672929000000|2023-01-05 14:30:00|749.5|748.9|751.1|750.5|754.4|753.8|748.9|748.3|1225
1672929300000|2023-01-05 14:35:00|750.9|750.3|751.9|751.3|752.2|751.6|750.2|749.6|521
1672929600000|2023-01-05 14:40:00|751.8|751.2|749.7|749.1|752.7|752.1|749.7|749.1|341
1672929900000|2023-01-05 14:45:00|749.6|749|749.4|748.8|749.8|749.2|746.1|745.5|885
1672930200000|2023-01-05 14:50:00|749.2|748.6|748.5|747.9|751|750.4|747.1|746.5|399
1672930500000|2023-01-05 14:55:00|748.4|747.8|745.1|744.5|748.4|747.8|744.9|744.3|470
1672930800000|2023-01-05 15:00:00|744.9|744.3|743.6|743|745.1|744.5|742.4|741.6|738
1672931100000|2023-01-05 15:05:00|743.4|742.8|741.8|741.2|743.9|743.3|741.6|741|719
1672931400000|2023-01-05 15:10:00|741.9|741.3|745.3|744.7|746.1|745.5|740.1|739.5|1046
1672931700000|2023-01-05 15:15:00|745.1|744.5|742.3|741.7|745.6|745|742.3|741.7|223
1672932000000|2023-01-05 15:20:00|742|741.4|742.1|741.5|742.4|741.8|740.8|740.2|440
1672932300000|2023-01-05 15:25:00|742.2|741.6|742.4|741.8|743.4|742.8|741.9|741.3|280
1672932600000|2023-01-05 15:30:00|742.2|741.6|742.9|742.3|744.4|743.8|741.8|741.2|406
1672932900000|2023-01-05 15:35:00|742.8|742.2|741.9|741.3|742.8|742.2|741.6|741|212
1672933200000|2023-01-05 15:40:00|742|741.4|743|742.4|743.6|743|741.8|741.2|254
1672933500000|2023-01-05 15:45:00|743.2|742.6|741.4|740.8|743.5|742.9|741.3|740.7|185
1672933800000|2023-01-05 15:50:00|741.3|740.7|742.9|742.3|743.1|742.5|741.1|740.5|231
1672934100000|2023-01-05 15:55:00|742.8|742.2|744.8|744.2|746.1|745.5|742.6|742|416
1672934400000|2023-01-05 16:00:00|744.9|744.3|745.7|745.1|746.4|745.8|743.7|743.1|206
1672934700000|2023-01-05 16:05:00|745.6|745|746|745.4|746.4|745.8|745.5|744.9|241
1672935000000|2023-01-05 16:10:00|746.1|745.5|745.6|745|746.3|745.7|744.6|744|202
1672935300000|2023-01-05 16:15:00|745.4|744.8|745|744.4|746.5|745.9|744.5|743.9|234
1672935600000|2023-01-05 16:20:00|745.1|744.5|745.5|744.9|745.6|745|744.6|744|172
1672935900000|2023-01-05 16:25:00|745.7|745.1|748.5|747.9|748.8|748.2|745.7|745.1|417
1672936200000|2023-01-05 16:30:00|748.6|748|747.3|746.7|748.9|748.3|747.3|746.7|231
1672936500000|2023-01-05 16:35:00|747.4|746.8|747|746.4|748.6|748|747|746.4|291
1672936800000|2023-01-05 16:40:00|746.8|746.2|745.8|745.2|746.8|746.2|745.5|744.9|182
1672937100000|2023-01-05 16:45:00|745.7|745.1|746.5|745.9|747|746.4|745.4|744.8|204
1672937400000|2023-01-05 16:50:00|746.3|745.7|743.5|742.9|746.3|745.7|743.5|742.9|246
1672937700000|2023-01-05 16:55:00|743.6|743|744.6|744|745.3|744.7|743.5|742.9|192
1672938000000|2023-01-05 17:00:00|744.5|743.9|743.5|742.9|744.5|743.9|743|742.4|140
1672938300000|2023-01-05 17:05:00|743.4|742.8|743.8|743.2|744|743.4|743|742.4|111
1672938600000|2023-01-05 17:10:00|743.9|743.3|744.3|743.7|744.4|743.8|743.7|743.1|173
1672938900000|2023-01-05 17:15:00|744.5|743.9|745.9|745.3|746.3|745.7|744.3|743.7|252
1672939200000|2023-01-05 17:20:00|745.8|745.2|748.8|748.2|749.3|748.7|745.8|745.2|298
1672939500000|2023-01-05 17:25:00|748.7|748.1|747|746.4|749|748.4|746.8|746.2|214
1672939800000|2023-01-05 17:30:00|747.1|746.5|747.3|746.7|747.8|747.2|747|746.4|121
1672940100000|2023-01-05 17:35:00|747.1|746.5|745.2|744.6|747.3|746.7|745.1|744.5|194
1672940400000|2023-01-05 17:40:00|745.3|744.7|746.3|745.7|746.4|745.8|745.3|744.7|174
1672940700000|2023-01-05 17:45:00|746.5|745.9|747|746.4|747.3|746.7|746.3|745.7|152
1672941000000|2023-01-05 17:50:00|747.2|746.6|747.7|747.1|748.5|747.9|747.2|746.6|162
1672941300000|2023-01-05 17:55:00|747.9|747.3|747.9|747.3|747.9|747.3|746.9|746.3|105
1672941600000|2023-01-05 18:00:00|748|747.4|748.2|747.6|748.4|747.8|747.5|746.9|121
1672941900000|2023-01-05 18:05:00|748.1|747.5|748.9|748.3|749.2|748.6|748.1|747.5|104
1672942200000|2023-01-05 18:10:00|748.8|748.2|748.7|748.1|748.9|748.3|747.9|747.3|67
1672942500000|2023-01-05 18:15:00|748.9|748.3|748.4|747.8|749|748.4|748.2|747.6|78
1672942800000|2023-01-05 18:20:00|748.5|747.9|749.4|748.8|751|750.4|748.5|747.9|332
1672943100000|2023-01-05 18:25:00|749.5|748.9|749.4|748.8|750.1|749.5|748.4|747.8|223
1672943400000|2023-01-05 18:30:00|749.2|748.6|750.7|750.1|750.7|750.1|748.6|748|245
1672943700000|2023-01-05 18:35:00|750.8|750.2|751.4|750.8|751.7|751.1|750.5|749.9|236
1672944000000|2023-01-05 18:40:00|751.6|751|751.7|751.1|751.9|751.3|751.2|750.6|111
1672944300000|2023-01-05 18:45:00|751.9|751.3|751.2|750.6|752.2|751.6|751.1|750.5|187
1672944600000|2023-01-05 18:50:00|751.3|750.7|750.9|750.3|751.3|750.7|750.5|749.9|97
1672944900000|2023-01-05 18:55:00|751|750.4|751.2|750.6|751.7|751.1|750.9|750.3|197
1672945200000|2023-01-05 19:00:00|751.4|750.8|751.7|751.1|752|751.4|751.2|750.6|261
1672945500000|2023-01-05 19:05:00|751.9|751.3|751|750.4|752.1|751.5|750.6|750|271
1672945800000|2023-01-05 19:10:00|750.9|750.3|750.8|750.2|751|750.4|750.4|749.8|1115
1672946100000|2023-01-05 19:15:00|751.1|750.5|751.3|749.8|751.4|750.6|750.5|749.8|352
1672966800000|2023-01-06 01:00:00|751.8|751.2|752.9|751.9|753.2|752.6|751.5|750.9|219
1672967100000|2023-01-06 01:05:00|752.8|752.2|753.4|752.4|753.4|752.6|752.6|752|100
1672967400000|2023-01-06 01:10:00|753.1|752.5|752.5|751.9|753.4|752.8|752.4|751.8|33
1672967700000|2023-01-06 01:15:00|752.6|752|752.3|751.7|752.6|752|751.5|750.9|87
1672968000000|2023-01-06 01:20:00|752.2|751.6|753.1|752.5|753.1|752.5|752.2|751.6|28
1672968300000|2023-01-06 01:25:00|753.2|752.6|752.7|752.1|753.2|752.6|752.7|752.1|8
1672968600000|2023-01-06 01:30:00|752.9|752.3|752.4|751.8|752.9|752.3|752.4|751.8|7
1672968900000|2023-01-06 01:35:00|752.3|751.7|752.4|751.8|752.6|751.9|752.2|751.4|19
1672969200000|2023-01-06 01:40:00|752.5|751.9|752.6|752|752.7|752.1|752.5|751.9|3
1672969500000|2023-01-06 01:45:00|752.5|751.9|752.4|751.8|752.7|752|752.4|751.7|5
1672969800000|2023-01-06 01:50:00|752.6|752|752.4|751.8|752.7|752.1|752.4|751.8|9
1672970100000|2023-01-06 01:55:00|752.5|751.9|752.6|752|752.7|752.1|752.4|751.8|48
1672970400000|2023-01-06 02:00:00|752.7|752.1|752.7|752.1|752.7|752.1|752.4|751.8|44
1672970700000|2023-01-06 02:05:00|752.6|752|752.4|751.8|752.6|752|752.2|751.6|21
1672971000000|2023-01-06 02:10:00|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|7
1672971300000|2023-01-06 02:15:00|752.9|752.3|752.4|751.8|753.2|752.6|752.3|751.7|37
1672971600000|2023-01-06 02:20:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|5
1672971900000|2023-01-06 02:25:00|752.2|751.6|752.3|751.7|752.5|751.9|752.2|751.6|5
1672972200000|2023-01-06 02:30:00|752.4|751.8|752.5|751.9|752.5|751.9|752.3|751.7|5
1672972500000|2023-01-06 02:35:00|752.4|751.8|752.4|751.8|752.6|752|752.3|751.7|22
1672972800000|2023-01-06 02:40:00|752.3|751.7|751.7|751.1|752.4|751.8|751.7|751.1|24
1672973100000|2023-01-06 02:45:00|751.8|751.2|752.1|751.5|752.2|751.6|751.7|751.1|2
1672973400000|2023-01-06 02:50:00|752.2|751.6|752.2|751.6|752.4|751.8|752.2|751.6|14
1672973700000|2023-01-06 02:55:00|752.1|751.5|751.9|751.3|752.2|751.6|751.9|751.3|8
1672974000000|2023-01-06 03:00:00|751.8|751.2|753.7|753.1|753.7|753.1|751.8|751.2|19
1672974300000|2023-01-06 03:05:00|754.3|753.7|754|753.4|754.4|753.8|753.7|753.1|76
1672974600000|2023-01-06 03:10:00|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|1
1672974900000|2023-01-06 03:15:00|754.2|753.6|754.6|754|754.7|754.1|753.6|753|37
1672975200000|2023-01-06 03:20:00|754.4|753.8|754.4|753.8|754.4|753.8|754.1|753.4|6
1672975500000|2023-01-06 03:25:00|754.6|753.6|754.4|753.8|754.6|753.8|754.4|753.6|1
1672975800000|2023-01-06 03:30:00|754.6|753.6|754.4|753.8|754.6|753.8|754.4|753.6|7
1672976100000|2023-01-06 03:35:00|754.6|753.6|755.4|754.8|755.4|754.8|754.4|753.6|54
1672976400000|2023-01-06 03:40:00|755.2|754.6|755.4|754.8|755.4|754.8|755.1|754.5|14
1672976700000|2023-01-06 03:45:00|755.5|754.9|755.4|754.8|755.7|755.1|755.4|754.8|11
1672977000000|2023-01-06 03:50:00|755.2|754.6|755.2|754.6|755.3|754.7|755.1|754.5|12
1672977300000|2023-01-06 03:55:00|755.3|754.7|755.8|755.2|756.2|755.6|755.3|754.6|54
1672977600000|2023-01-06 04:00:00|755.7|755.1|755.7|755.1|755.8|755.2|755.5|754.9|6
1672977900000|2023-01-06 04:05:00|755.8|755.2|756.3|755.7|756.3|755.7|755.8|755.1|26
1672978200000|2023-01-06 04:10:00|756.4|755.8|756.4|755.8|756.6|755.9|756.3|755.6|12
1672978500000|2023-01-06 04:15:00|756.6|756|756.2|755.6|756.6|756|756.1|755.5|6
1672978800000|2023-01-06 04:20:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1672979100000|2023-01-06 04:25:00|756.5|755.9|756.5|755.9|756.5|755.9|756.4|755.8|9
1672979400000|2023-01-06 04:30:00|756.6|756|756.4|755.8|756.7|756.1|756.4|755.8|5
1672979700000|2023-01-06 04:35:00|||||||||1
1672980000000|2023-01-06 04:40:00|756.6|756|756.6|756|756.7|756|756.4|755.7|7
1672980300000|2023-01-06 04:45:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|4
1672980600000|2023-01-06 04:50:00|756.5|755.9|755.9|755.3|756.6|756|755.9|755.3|17
1672980900000|2023-01-06 04:55:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1672981200000|2023-01-06 05:00:00|756|755.4|756.1|755.5|756.1|755.5|756|755.4|3
1672981500000|2023-01-06 05:05:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1672981800000|2023-01-06 05:10:00|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|5
1672982100000|2023-01-06 05:15:00|756.3|755.7|756.3|755.7|756.6|755.8|756.3|755.6|2
1672982400000|2023-01-06 05:20:00|756.2|755.6|755.9|755.3|756.2|755.6|755.9|755.3|4
1672982700000|2023-01-06 05:25:00|756|755.4|756.2|755.6|756.2|755.6|756|755.4|6
1672983000000|2023-01-06 05:30:00|756.3|755.7|756.2|755.6|756.5|755.9|756.2|755.6|6
1672983300000|2023-01-06 05:35:00|756.3|755.7|756.3|755.7|756.5|755.9|756.3|755.7|5
1672983600000|2023-01-06 05:40:00|756.5|755.9|756.3|755.7|756.7|755.9|756.3|755.7|8
1672983900000|2023-01-06 05:45:00|756.2|755.6|756|755.4|756.2|755.6|755.9|755.2|1
1672984500000|2023-01-06 05:55:00|755.9|755.3|755.9|755.3|756|755.4|755.6|755|10
1672984800000|2023-01-06 06:00:00|755.8|755.2|756.5|755.9|756.5|755.9|755.8|755.2|14
1672985100000|2023-01-06 06:05:00|||||||||1
1672985400000|2023-01-06 06:10:00|756.1|755.5|756.2|755.6|756.3|755.7|756.1|755.5|7
1672985700000|2023-01-06 06:15:00|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1672986000000|2023-01-06 06:20:00|756|755.4|756.3|755.7|756.4|755.8|756|755.4|12
1672986300000|2023-01-06 06:25:00|756.2|755.6|756.2|755.6|756.3|755.7|756.2|755.6|1
1672986600000|2023-01-06 06:30:00|756.3|755.7|756.3|755.7|756.5|755.9|756.2|755.6|1
1672986900000|2023-01-06 06:35:00|756.5|755.9|757.4|756.8|757.7|757.1|756.5|755.9|38
1672987200000|2023-01-06 06:40:00|757.5|756.9|757.5|756.9|757.5|756.9|757.3|756.7|2
1672987500000|2023-01-06 06:45:00|757.4|756.8|757.5|756.9|757.5|756.9|756.8|756.1|6
1672987800000|2023-01-06 06:50:00|757.4|756.8|757.3|756.7|757.4|756.8|757|756.4|10
1672988100000|2023-01-06 06:55:00|757.4|756.8|757.3|756.7|757.6|757|757.3|756.7|6
1672988400000|2023-01-06 07:00:00|757.2|756.6|757.5|756.9|757.7|757.1|757.1|756.5|20
1672988700000|2023-01-06 07:05:00|757.6|757|757.5|756.9|758.1|757.5|757.5|756.9|11
1672989000000|2023-01-06 07:10:00|757.7|757.1|757.7|757.1|757.8|757.2|757.5|756.9|7
1672989300000|2023-01-06 07:15:00|757.6|757|757|756.4|757.7|757.1|757|756.4|10
1672989600000|2023-01-06 07:20:00|756.6|756|756.5|755.9|756.6|756|756.5|755.9|5
1672989900000|2023-01-06 07:25:00|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|2
1672990200000|2023-01-06 07:30:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|12
1672990500000|2023-01-06 07:35:00|756.2|755.6|755.8|755.2|756.2|755.6|755|754.4|41
1672990800000|2023-01-06 07:40:00|755.9|755.3|755.8|755.2|756.1|755.3|755.8|755.1|6
1672991100000|2023-01-06 07:45:00|755.7|755.1|755.9|755.3|756|755.4|755.7|755.1|2
1672991400000|2023-01-06 07:50:00|755.8|755.2|756|755.4|756.2|755.6|755.8|755.2|1
1672991700000|2023-01-06 07:55:00|756.1|755.5|755|754.4|756.2|755.6|755|754.4|11
1672992000000|2023-01-06 08:00:00|754.8|754.2|755.2|754.6|755.3|754.7|754.8|754.1|9
1672992300000|2023-01-06 08:05:00|755.1|754.5|756|755.4|756.2|755.6|755.1|754.5|9
1672992600000|2023-01-06 08:10:00|755.8|755.2|755.5|754.9|756.1|755.4|755.5|754.9|4
1672992900000|2023-01-06 08:15:00|755.2|754.6|754.8|754.2|755.2|754.6|754.8|754.2|10
1672993200000|2023-01-06 08:20:00|755|754.4|754.3|753.7|755.1|754.5|754.2|753.6|10
1672993500000|2023-01-06 08:25:00|754.5|753.9|754.3|753.7|754.8|754.2|754.2|753.6|21
1672993800000|2023-01-06 08:30:00|754.5|753.9|754.7|754.1|754.8|754.2|754.5|753.9|6
1672994100000|2023-01-06 08:35:00|755.3|754.7|754.7|754.1|755.4|754.7|754.7|754.1|8
1672994400000|2023-01-06 08:40:00|754.9|754.3|755.2|754.6|755.2|754.6|754.8|754.2|5
1672994700000|2023-01-06 08:45:00|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|4
1672995000000|2023-01-06 08:50:00|755.1|754.5|755.2|754.6|755.5|754.7|755.1|754.4|4
1672995300000|2023-01-06 08:55:00|755.3|754.7|755.3|754.7|755.8|755.2|755.3|754.7|45
1672995600000|2023-01-06 09:00:00|755.1|754.5|755.7|755.1|755.8|755.2|755|754.4|25
1672995900000|2023-01-06 09:05:00|755.8|755.2|756.2|755.6|756.2|755.6|755.7|755.1|8
1672996200000|2023-01-06 09:10:00|756.3|755.7|755.4|754.8|756.3|755.7|755.4|754.8|41
1672996500000|2023-01-06 09:15:00|755.7|755.1|755.5|754.9|755.7|755.1|755.5|754.9|3
1672996800000|2023-01-06 09:20:00|755.4|754.8|753.6|753|755.4|754.8|753.2|752.6|98
1672997100000|2023-01-06 09:25:00|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|6
1672997400000|2023-01-06 09:30:00|753.7|753.1|753.5|752.9|753.8|753.2|753.5|752.9|4
1672997700000|2023-01-06 09:35:00|753.6|753|754.1|753.5|754.1|753.5|753.5|752.9|8
1672998000000|2023-01-06 09:40:00|754.2|753.6|754.5|753.9|754.6|754|754.2|753.6|4
1672998300000|2023-01-06 09:45:00|754.6|754|753.6|753|754.6|754|752.2|751.6|110
1672998600000|2023-01-06 09:50:00|753.5|752.9|754.1|753.5|754.5|753.7|753.5|752.9|7
1672998900000|2023-01-06 09:55:00|754.3|753.7|755.6|755|755.7|755.1|754.3|753.7|26
1672999200000|2023-01-06 10:00:00|755.7|755.1|755.8|755.2|755.9|755.3|755.2|754.6|37
1672999500000|2023-01-06 10:05:00|755.9|755.3|755.9|755.3|756|755.4|755.7|755.1|7
1672999800000|2023-01-06 10:10:00|756.1|755.5|756|755.4|756.5|755.9|756|755.4|22
1673000100000|2023-01-06 10:15:00|757.2|756.6|757.1|756.5|758|757.4|757.1|756.5|65
1673000400000|2023-01-06 10:20:00|756.8|756.2|756.2|755.6|756.8|756.2|756.2|755.6|67
1673000700000|2023-01-06 10:25:00|756.3|755.7|756.3|755.7|756.7|756.1|756.3|755.7|4
1673001000000|2023-01-06 10:30:00|756.2|755.6|756.3|755.7|756.5|755.9|756.1|755.4|4
1673001300000|2023-01-06 10:35:00|756.5|755.9|756.1|755.5|756.5|755.9|756|755.4|20
1673001600000|2023-01-06 10:40:00|756|755.4|756|755.4|756.6|756|756|755.4|75
1673001900000|2023-01-06 10:45:00|756.1|755.5|755.6|755|756.3|755.7|755.5|754.9|61
1673002200000|2023-01-06 10:50:00|755.5|754.9|756.7|755.7|756.7|756.1|755.5|754.9|3
1673002500000|2023-01-06 10:55:00|756.4|755.8|756.8|756.2|756.8|756.2|756.2|755.6|14
1673002800000|2023-01-06 11:00:00|756.9|756.3|756.7|756.1|757|756.4|756.3|755.7|15
1673003100000|2023-01-06 11:05:00|756.8|756.2|756.8|756.2|757|756.4|756.1|755.5|41
1673003400000|2023-01-06 11:10:00|756.7|756.1|756.7|755.7|757.1|756.5|756.2|755.6|43
1673003700000|2023-01-06 11:15:00|756.6|756|756.6|756|757|756.4|756.6|756|13
1673004000000|2023-01-06 11:20:00|756.7|756.1|756.3|755.7|756.7|756.1|756.1|755.5|33
1673004300000|2023-01-06 11:25:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|0
1673004600000|2023-01-06 11:30:00|756.5|755.9|756.8|756.2|756.8|756.2|756.3|755.7|4
1673004900000|2023-01-06 11:35:00|756.7|756.1|757.3|756.7|757.7|757.1|756.6|755.9|13
1673005200000|2023-01-06 11:40:00|757.5|756.9|755.7|755.1|757.5|756.9|755.7|755.1|22
1673005500000|2023-01-06 11:45:00|755.8|755.2|755.3|754.7|755.9|755.2|755.2|754.6|27
1673005800000|2023-01-06 11:50:00|755.6|755|755.5|754.9|755.6|755|755.2|754.6|16
1673006100000|2023-01-06 11:55:00|755.6|755|755.3|754.7|756|755.4|755.2|754.6|20
1673006400000|2023-01-06 12:00:00|755|754.4|755.8|755.2|755.8|755.2|755|754.4|34
1673006700000|2023-01-06 12:05:00|755.7|755.1|755.8|755.2|755.8|755.2|755.6|755|7
1673007000000|2023-01-06 12:10:00|755.9|755.3|755.9|755.3|756.5|755.9|755.6|755|36
1673007300000|2023-01-06 12:15:00|756.1|755.5|755.8|755.2|756.1|755.5|755.8|755.2|0
1673007600000|2023-01-06 12:20:00|756|755.4|756.2|755.6|756.5|755.9|756|755.4|6
1673007900000|2023-01-06 12:25:00|756.4|755.8|756.4|755.8|756.4|755.8|756|755.4|2
1673008200000|2023-01-06 12:30:00|756.7|756.1|756.4|755.8|756.7|756.1|756.2|755.6|7
1673008500000|2023-01-06 12:35:00|756.3|755.7|756.4|755.8|756.7|756.1|756.2|755.6|10
1673008800000|2023-01-06 12:40:00|756.2|755.6|756.9|756.3|757|756.4|756.2|755.6|14
1673009100000|2023-01-06 12:45:00|756.8|756.2|757.2|756.6|757.2|756.6|756.7|756.1|35
1673009400000|2023-01-06 12:50:00|757.4|756.8|756.9|756.3|757.5|756.9|756.7|756.1|72
1673009700000|2023-01-06 12:55:00|756.8|756.2|755.4|754.8|756.9|756.3|755.4|754.7|37
1673010000000|2023-01-06 13:00:00|755.2|754.6|754.5|753.9|755.2|754.6|754|753.4|83
1673010300000|2023-01-06 13:05:00|754.4|753.8|754.9|754.3|754.9|754.3|753.5|752.9|54
1673010600000|2023-01-06 13:10:00|755|754.4|755.5|754.9|755.6|755|755|754.4|71
1673010900000|2023-01-06 13:15:00|755.6|755|755|754.4|756|755.4|755|754.4|36
1673011200000|2023-01-06 13:20:00|755.1|754.5|755.6|755|756.2|755.6|755.1|754.5|54
1673011500000|2023-01-06 13:25:00|755.7|755.1|755.9|755.3|756|755.4|754.8|754.2|28
1673011800000|2023-01-06 13:30:00|756|755.4|754.5|753.9|756.6|756|754.2|753.6|105
1673012100000|2023-01-06 13:35:00|754.4|753.8|755.9|754.9|756|755.4|754.3|753.6|47
1673012400000|2023-01-06 13:40:00|755.7|754.7|755.5|754.9|755.9|755.3|754.9|754.1|83
1673015400000|2023-01-06 14:30:00|755.6|755|757.6|757|757.9|757.3|754.2|753.6|848
1673015700000|2023-01-06 14:35:00|757.7|757.1|755.9|755.3|758.9|758.3|755.4|754.8|533
1673016000000|2023-01-06 14:40:00|756|755.4|755.3|754.7|758.1|757.5|755.2|754.6|240
1673016300000|2023-01-06 14:45:00|755.2|754.6|752.9|752.3|758.2|757.6|752.6|752|484
1673016600000|2023-01-06 14:50:00|753.1|752.5|754.2|753.6|754.6|754|752.6|752|247
1673016900000|2023-01-06 14:55:00|754.1|753.5|754.4|753.8|754.5|753.9|751.9|751.3|200
1673017200000|2023-01-06 15:00:00|754.5|753.9|755.4|754.8|756.2|755.6|754.5|753.9|310
1673017500000|2023-01-06 15:05:00|755.7|755.1|756.3|755.7|756.4|755.8|755.1|754.5|162
1673017800000|2023-01-06 15:10:00|756.2|755.6|756.7|756.1|757.8|757.2|755.9|755.3|398
1673018100000|2023-01-06 15:15:00|756.9|756.3|757.4|756.8|758.1|757.5|756.6|756|317
1673018400000|2023-01-06 15:20:00|757.5|756.9|758.4|757.8|758.4|757.8|756.8|756.2|279
1673018700000|2023-01-06 15:25:00|758.2|757.6|757.2|756.6|758.5|757.9|757.1|756.5|180
1673019000000|2023-01-06 15:30:00|757.1|756.5|759.4|758.8|760.5|759.9|756.9|756.3|323
1673019300000|2023-01-06 15:35:00|759.3|758.7|758.4|757.8|760|759.4|758.4|757.8|260
1673019600000|2023-01-06 15:40:00|758.3|757.7|757.8|757.2|759|758.4|757.8|757.2|230
1673019900000|2023-01-06 15:45:00|757.9|757.3|755.4|754.8|757.9|757.3|755.1|754.5|171
1673020200000|2023-01-06 15:50:00|755.6|755|755.4|754.8|755.7|755.1|754.4|753.8|258
1673020500000|2023-01-06 15:55:00|755.3|754.7|753.4|752.8|755.9|755.3|752.9|752.3|311
1673020800000|2023-01-06 16:00:00|753.3|752.7|751.6|751|753.3|752.7|751.1|750.5|177
1673021100000|2023-01-06 16:05:00|751.7|751.1|751.6|751|753.4|752.8|751.6|751|486
1673021400000|2023-01-06 16:10:00|751.4|750.8|752.6|752|752.6|752|751.4|750.8|150
1673021700000|2023-01-06 16:15:00|752.7|752.1|751.6|751|752.9|752.3|751.6|751|77
1673022000000|2023-01-06 16:20:00|751.8|751.2|751.6|751|751.9|751.3|750.7|750.1|179
1673022300000|2023-01-06 16:25:00|751.9|751.3|750.5|749.9|752.6|752|749.2|748.6|319
1673022600000|2023-01-06 16:30:00|750.2|749.6|752.2|751.6|752.2|751.6|749.9|749.3|236
1673022900000|2023-01-06 16:35:00|752.1|751.5|751.9|751.3|753.4|752.8|751.6|751|183
1673023200000|2023-01-06 16:40:00|751.8|751.2|751.4|750.8|752.1|751.5|750.9|750.3|216
1673023500000|2023-01-06 16:45:00|751.6|751|751.6|751|752.4|751.8|751.2|750.6|111
1673023800000|2023-01-06 16:50:00|751.5|750.9|751.4|750.8|751.8|751.2|751.1|750.5|69
1673024100000|2023-01-06 16:55:00|751.1|750.5|751.1|750.5|751.2|750.6|750.1|749.5|158
1673024400000|2023-01-06 17:00:00|751.2|750.6|750.4|749.8|751.4|750.8|749.8|749.2|119
1673024700000|2023-01-06 17:05:00|750.3|749.7|751.2|750.6|751.4|750.8|749.6|749|173
1673025000000|2023-01-06 17:10:00|750.9|750.3|750.6|750|751.4|750.8|750.6|750|63
1673025300000|2023-01-06 17:15:00|750.7|750.1|749|748.4|751.4|750.8|747.6|747|415
1673025600000|2023-01-06 17:20:00|748.8|748.2|748.6|748|749.6|749|748.4|747.8|166
1673025900000|2023-01-06 17:25:00|748.9|748.3|749.7|749.1|750.3|749.7|748.8|748.2|223
1673026200000|2023-01-06 17:30:00|750|749.4|748.7|748.1|750.1|749.5|748.5|747.9|137
1673026500000|2023-01-06 17:35:00|749.1|748.5|748.6|748|749.2|748.6|748.6|748|90
1673026800000|2023-01-06 17:40:00|748.5|747.9|748.5|747.9|748.5|747.9|747.7|747.1|86
1673027100000|2023-01-06 17:45:00|748.4|747.8|748.3|747.7|749|748.4|748.2|747.6|115
1673027400000|2023-01-06 17:50:00|748.2|747.6|748.2|747.6|748.5|747.9|748|747.4|186
1673027700000|2023-01-06 17:55:00|748.3|747.7|749.2|748.6|749.2|748.6|748.2|747.6|385
1673028000000|2023-01-06 18:00:00|749.1|748.5|750.4|749.8|750.7|750.1|749.1|748.5|137
1673028300000|2023-01-06 18:05:00|750.5|749.9|751.2|750.6|751.4|750.8|750.2|749.6|198
1673028600000|2023-01-06 18:10:00|751.5|750.9|751.7|751.1|752.4|751.8|751.2|750.6|173
1673028900000|2023-01-06 18:15:00|751.6|751|750.7|750.1|751.6|751|750.5|749.9|103
1673029200000|2023-01-06 18:20:00|750.6|750|750|749.4|750.8|750.2|750|749.4|72
1673029500000|2023-01-06 18:25:00|750.1|749.5|749.2|748.6|750.2|749.6|749.2|748.6|78
1673029800000|2023-01-06 18:30:00|749.3|748.7|749|748.4|749.5|748.9|748.7|748.1|95
1673030100000|2023-01-06 18:35:00|749.1|748.5|748.2|747.6|749.2|748.6|747.6|747|138
1673030400000|2023-01-06 18:40:00|748|747.4|748.7|748.1|749|748.4|748|747.4|126
1673030700000|2023-01-06 18:45:00|748.6|748|749.5|748.9|750.2|749.6|748.5|747.9|174
1673031000000|2023-01-06 18:50:00|749.4|748.8|750.2|749.6|750.7|750.1|749.3|748.7|140
1673031300000|2023-01-06 18:55:00|750.4|749.8|749.9|749.3|750.6|750|749.7|749.1|111
1673031600000|2023-01-06 19:00:00|750|749.4|749.5|748.9|750.8|750.2|749.5|748.9|358
1673031900000|2023-01-06 19:05:00|749.7|749.1|748.2|747.6|749.8|749.2|747.7|747.1|542
1673032200000|2023-01-06 19:10:00|748.3|747.7|747.6|747|749.1|748.5|747|746.4|1413
1673032500000|2023-01-06 19:15:00|747.7|747.1|746.8|746.2|748.1|747.5|746.6|746|486
1673226000000|2023-01-09 01:00:00|751.4|750.8|748.6|748|752.2|751.3|748.6|748|192
1673226300000|2023-01-09 01:05:00|748.5|747.9|749.4|748.8|749.5|748.9|748.1|747.5|129
1673226600000|2023-01-09 01:10:00|749.3|748.7|749|748.4|749.6|748.9|748.8|748|127
1673226900000|2023-01-09 01:15:00|749.1|748.5|749|748.4|749.6|748.9|748.8|748|81
1673227200000|2023-01-09 01:20:00|748.8|748.2|748.6|748|749.1|748.4|748.6|747.8|8
1673227500000|2023-01-09 01:25:00|748.9|748.3|749.6|749|750.1|749.4|748.9|748.3|56
1673227800000|2023-01-09 01:30:00|749.7|748.7|748.8|748.2|750|749.3|748.4|747.8|55
1673228100000|2023-01-09 01:35:00|748.5|747.9|748.3|747.7|748.6|748|748.1|747.5|19
1673228400000|2023-01-09 01:40:00|748.2|747.6|747.2|746.6|748.5|747.9|747.1|746.5|34
1673228700000|2023-01-09 01:45:00|747.3|746.7|746.8|746.2|747.5|746.9|746.8|746.2|34
1673229000000|2023-01-09 01:50:00|746.7|746.1|747.5|746.9|747.8|747.1|746.7|746.1|119
1673229300000|2023-01-09 01:55:00|747.6|747|748.1|747.1|748.4|747.7|747.6|747|9
1673229600000|2023-01-09 02:00:00|748|747.4|748.4|747.8|748.8|747.9|748|747.1|3
1673229900000|2023-01-09 02:05:00|748.5|747.9|748.7|748.1|748.7|748.1|748.3|747.7|11
1673230200000|2023-01-09 02:10:00|748.6|748|748.6|748|748.7|748.1|748.4|747.7|5
1673230500000|2023-01-09 02:15:00|748.5|747.9|748.6|748|748.7|748.1|748.4|747.8|3
1673230800000|2023-01-09 02:20:00|748.7|748.1|748.5|747.9|748.7|748.1|748.5|747.9|5
1673231100000|2023-01-09 02:25:00|748.6|748|748.6|748|748.6|748|748.6|748|2
1673231400000|2023-01-09 02:30:00|748.5|747.9|748.6|748|748.7|748.1|748.5|747.9|13
1673231700000|2023-01-09 02:35:00|748.7|748.1|748.8|748.2|748.9|748.3|748.6|748|2
1673232000000|2023-01-09 02:40:00|748.7|748.1|748.7|748.1|748.8|748.2|748.6|748|4
1673232300000|2023-01-09 02:45:00|748.6|748|748.6|748|748.7|748.1|748.6|748|12
1673232600000|2023-01-09 02:50:00|748.5|747.9|749.1|748.5|749.1|748.5|748.5|747.9|3
1673232900000|2023-01-09 02:55:00|749|748.4|749.1|748.5|749.2|748.6|749|748.4|5
1673233200000|2023-01-09 03:00:00|749.3|748.7|749.3|748.7|749.3|748.7|749.3|748.7|2
1673233500000|2023-01-09 03:05:00|749.2|748.6|749.3|748.7|749.5|748.9|749|748.4|6
1673233800000|2023-01-09 03:10:00|749.4|748.8|749.1|748.5|749.5|748.9|749.1|748.5|5
1673234100000|2023-01-09 03:15:00|749.2|748.6|749.1|748.5|749.4|748.7|749.1|748.4|1
1673234400000|2023-01-09 03:20:00|749.2|748.6|749.1|748.5|749.4|748.7|749.1|748.4|4
1673234700000|2023-01-09 03:25:00|749.2|748.6|749|748.4|749.4|748.7|749|748.4|1
1673235000000|2023-01-09 03:30:00|749.1|748.5|749.1|748.5|749.2|748.6|749.1|748.5|2
1673235300000|2023-01-09 03:35:00|749.2|748.6|749.3|748.7|749.5|748.9|749.1|748.5|5
1673235600000|2023-01-09 03:40:00|749.1|748.5|748.9|748.3|749.1|748.5|748.8|748.2|5
1673235900000|2023-01-09 03:45:00|749|748.4|748.5|747.9|749|748.4|748.5|747.9|11
1673236200000|2023-01-09 03:50:00|748.7|748.1|749.1|748.5|749.1|748.5|748.7|748.1|12
1673236500000|2023-01-09 03:55:00|749|748.4|748.9|748.3|749|748.4|748.8|748.2|2
1673236800000|2023-01-09 04:00:00|748.8|748.2|748.6|748|748.8|748.2|748.6|748|1
1673237100000|2023-01-09 04:05:00|748.7|748.1|748.6|748|749|748.4|748.6|747.9|12
1673237400000|2023-01-09 04:10:00|748.7|748.1|748.9|748.3|748.9|748.3|748.7|748.1|1
1673237700000|2023-01-09 04:15:00|748.8|748.2|748.6|748|748.9|748.2|748.6|747.9|1
1673238000000|2023-01-09 04:20:00|748.9|747.9|748.8|748.2|748.9|748.2|748.6|747.9|2
1673238300000|2023-01-09 04:25:00|748.6|748|748.4|747.8|748.9|748.2|748.4|747.8|12
1673238600000|2023-01-09 04:30:00|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|2
1673238900000|2023-01-09 04:35:00|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|1
1673239500000|2023-01-09 04:45:00|748.5|747.9|748.5|747.9|748.5|747.9|748.4|747.8|2
1673239800000|2023-01-09 04:50:00|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|0
1673240100000|2023-01-09 04:55:00|748|747.4|748|747.4|748|747.4|748|747.4|3
1673240400000|2023-01-09 05:00:00|||||||||1
1673240700000|2023-01-09 05:05:00|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|4
1673241000000|2023-01-09 05:10:00|748|747.4|748.1|747.5|748.2|747.6|748|747.4|12
1673241300000|2023-01-09 05:15:00|748|747.4|748.1|747.5|748.2|747.6|748|747.4|2
1673241600000|2023-01-09 05:20:00|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|1
1673241900000|2023-01-09 05:25:00|748.3|747.7|748.1|747.5|748.4|747.8|748.1|747.5|3
1673242200000|2023-01-09 05:30:00|748.2|747.6|749.9|749.3|749.9|749.3|748.2|747.6|15
1673242500000|2023-01-09 05:35:00|750|749.4|750|749.4|750.3|749.7|750|749.4|9
1673242800000|2023-01-09 05:40:00|749.8|749.2|749.8|749.2|749.8|749.2|749.6|749|3
1673243100000|2023-01-09 05:45:00|749.9|749.3|750.1|749.5|750.2|749.5|749.8|749.2|0
1673243400000|2023-01-09 05:50:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1673243700000|2023-01-09 05:55:00|||||||||1
1673244000000|2023-01-09 06:00:00|749.7|749.1|749.5|748.9|749.7|749.1|749.3|748.7|13
1673244300000|2023-01-09 06:05:00|749.6|749|749.5|748.9|749.8|749.2|749.4|748.8|6
1673244600000|2023-01-09 06:10:00|749.4|748.8|749.7|749.1|749.7|749.1|749.4|748.8|2
1673244900000|2023-01-09 06:15:00|749.4|748.8|749.2|748.6|749.5|748.9|749.2|748.6|2
1673245200000|2023-01-09 06:20:00|749.1|748.5|748.8|748.2|749.1|748.5|748.7|748.1|7
1673245500000|2023-01-09 06:25:00|748.7|748.1|749.1|748.5|749.1|748.5|748.7|748.1|6
1673245800000|2023-01-09 06:30:00|749.2|748.2|749|748.4|749.2|748.6|748.9|748.2|2
1673246100000|2023-01-09 06:35:00|748.9|748.3|749.1|748.5|749.4|748.8|748.7|748.1|9
1673246400000|2023-01-09 06:40:00|749|748.4|748.5|747.9|749|748.4|748.5|747.9|6
1673246700000|2023-01-09 06:45:00|748.9|748.3|748.7|748.1|748.9|748.3|748.5|747.9|6
1673247000000|2023-01-09 06:50:00|748.8|748.2|748.7|748.1|748.9|748.2|748.7|747.9|1
1673247300000|2023-01-09 06:55:00|748.8|748.2|749.1|748.5|749.1|748.5|748.8|748.2|0
1673247600000|2023-01-09 07:00:00|749.2|748.6|749|748.4|749.2|748.6|749|748.4|2
1673247900000|2023-01-09 07:05:00|749.1|748.5|749.2|748.6|749.2|748.6|748.8|748.2|3
1673248200000|2023-01-09 07:10:00|749.1|748.5|749|748.4|749.2|748.6|749|748.4|1
1673248500000|2023-01-09 07:15:00|748.9|748.3|748.7|748.1|748.9|748.3|748.7|748.1|4
1673248800000|2023-01-09 07:20:00|748.8|748.2|749|748.4|749.2|748.6|748.8|748.2|5
1673249100000|2023-01-09 07:25:00|749.1|748.5|749.7|749.1|749.7|749.1|748.7|748.1|9
1673249400000|2023-01-09 07:30:00|750|749|750.7|750.1|750.7|750.1|749.7|748.9|31
1673249700000|2023-01-09 07:35:00|751|750.4|751.2|750.6|751.3|750.7|750.9|750.3|30
1673250000000|2023-01-09 07:40:00|751.4|750.8|751.4|750.8|751.7|751.1|751.3|750.7|13
1673250300000|2023-01-09 07:45:00|751.5|750.9|751.3|750.7|752.5|751.9|751.3|750.4|28
1673250600000|2023-01-09 07:50:00|751.5|750.9|750.8|750.2|751.8|751.2|750.8|750.2|43
1673250900000|2023-01-09 07:55:00|750.7|750.1|750.9|749.9|751.4|750.6|750.7|749.9|13
1673251200000|2023-01-09 08:00:00|750.8|750.2|750.8|750.2|751|750.4|750.3|749.6|8
1673251500000|2023-01-09 08:05:00|751|750.4|751.2|750.6|751.8|751.2|751|750.4|20
1673251800000|2023-01-09 08:10:00|751.3|750.7|751.2|750.6|751.6|751|751.2|750.6|9
1673252100000|2023-01-09 08:15:00|750.9|750.3|751.1|750.5|751.5|750.7|750.7|750.1|16
1673252400000|2023-01-09 08:20:00|751.2|750.6|751.1|750.5|751.2|750.6|751|750.4|8
1673252700000|2023-01-09 08:25:00|750.9|750.3|752.8|752.2|753.1|752.5|750.9|750.3|22
1673253000000|2023-01-09 08:30:00|752.9|752.3|752.7|752.1|753.2|752.6|752.6|751.9|12
1673253300000|2023-01-09 08:35:00|752.8|752.2|752.8|752.2|753.1|752.5|752.5|751.9|12
1673253600000|2023-01-09 08:40:00|752.9|752.3|752.4|751.8|753|752.4|751.7|751.1|25
1673253900000|2023-01-09 08:45:00|752.5|751.9|752.8|752.2|752.8|752.2|752.1|751.5|32
1673254200000|2023-01-09 08:50:00|752.7|752.1|752.4|751.8|752.8|752.2|752|751.4|28
1673254500000|2023-01-09 08:55:00|752.2|751.6|752.4|751.8|752.5|751.9|751.7|751.1|36
1673254800000|2023-01-09 09:00:00|752.3|751.7|752.9|752.3|753.2|752.4|751.7|751.1|16
1673255100000|2023-01-09 09:05:00|753.1|752.1|752.2|751.6|753.1|752.3|752.2|751.6|5
1673255400000|2023-01-09 09:10:00|752.4|751.8|751.9|751.3|752.5|751.9|751.9|751.3|13
1673255700000|2023-01-09 09:15:00|752|751.4|752.1|751.5|752.4|751.8|751.7|751.1|6
1673256000000|2023-01-09 09:20:00|752.4|751.4|752.1|751.5|752.4|751.8|752.1|751.4|0
1673256300000|2023-01-09 09:25:00|752.4|751.4|751.4|750.8|752.4|751.6|751.4|750.8|8
1673256600000|2023-01-09 09:30:00|751.7|750.7|751.6|751|751.7|751|751.3|750.7|6
1673256900000|2023-01-09 09:35:00|751.5|750.9|751.5|750.9|751.7|751.1|751.4|750.8|1
1673257200000|2023-01-09 09:40:00|751.6|751|752|751.4|752.1|751.5|751.5|750.9|21
1673257500000|2023-01-09 09:45:00|751.7|751.1|752.8|752.2|753|752.4|751.4|750.8|21
1673257800000|2023-01-09 09:50:00|752.7|752.1|752.5|751.9|752.8|752.2|752|751.4|18
1673258100000|2023-01-09 09:55:00|752.6|752|753.4|752.8|753.4|752.8|752.6|752|21
1673258400000|2023-01-09 10:00:00|753.5|752.9|753.1|752.5|753.7|753.1|753|752.4|31
1673258700000|2023-01-09 10:05:00|753|752.4|753|752.4|753|752.4|752.5|751.9|11
1673259000000|2023-01-09 10:10:00|753.2|752.6|752.4|751.8|753.5|752.9|752.4|751.8|13
1673259300000|2023-01-09 10:15:00|752.2|751.6|752.6|752|752.6|752|752.2|751.6|7
1673259600000|2023-01-09 10:20:00|752.4|751.8|751|750.4|752.4|751.8|751|750.4|18
1673259900000|2023-01-09 10:25:00|751.1|750.5|751.1|750.5|751.2|750.6|751|750.4|9
1673260200000|2023-01-09 10:30:00|751|750.4|751.3|750.7|751.4|750.8|751|750.4|13
1673260500000|2023-01-09 10:35:00|751.4|750.8|751|750.4|751.4|750.8|751|750.4|11
1673260800000|2023-01-09 10:40:00|751.3|750.7|751.1|750.5|751.3|750.7|751|750.4|4
1673261100000|2023-01-09 10:45:00|751|750.4|751.1|750.5|751.4|750.8|751|750.4|20
1673261400000|2023-01-09 10:50:00|751.2|750.6|751.4|750.8|751.4|750.8|751|750.4|7
1673261700000|2023-01-09 10:55:00|751.2|750.6|751|750.4|751.5|750.9|751|750.4|4
1673262000000|2023-01-09 11:00:00|751.1|750.5|751.3|750.7|751.5|750.8|751.1|750.5|17
1673262300000|2023-01-09 11:05:00|751.4|750.8|751|750.4|751.4|750.8|751|750.4|8
1673262600000|2023-01-09 11:10:00|751.1|750.5|750.6|750|751.1|750.5|750.5|749.9|20
1673262900000|2023-01-09 11:15:00|750.7|750.1|750.6|750|751.1|750.5|750.5|749.9|8
1673263200000|2023-01-09 11:20:00|750.7|750.1|749.9|749.3|750.9|750.3|749.5|748.9|35
1673263500000|2023-01-09 11:25:00|750|749.4|750.6|750|751.4|750.6|750|749.4|40
1673263800000|2023-01-09 11:30:00|750.5|749.9|750.5|749.9|750.7|750|750.5|749.7|1
1673264100000|2023-01-09 11:35:00|750.7|749.7|750.4|749.8|750.9|750.3|750.4|749.7|4
1673264400000|2023-01-09 11:40:00|750.1|749.5|749.6|749|750.6|749.8|749.6|748.9|27
1673264700000|2023-01-09 11:45:00|749.9|748.9|748.9|748.3|749.9|749.3|748.9|748.3|43
1673265000000|2023-01-09 11:50:00|748.8|748.2|748.1|747.5|748.9|748.3|748|747.4|110
1673265300000|2023-01-09 11:55:00|748.2|747.6|748.6|748|749.2|748.6|748.1|747.5|59
1673265600000|2023-01-09 12:00:00|748.5|747.9|748.9|748.3|749.1|748.4|748.4|747.8|18
1673265900000|2023-01-09 12:05:00|749.1|748.1|749.2|748.6|749.7|749.1|748.7|748.1|23
1673266200000|2023-01-09 12:10:00|749.5|748.9|749.6|749|749.6|749|749.1|748.5|25
1673266500000|2023-01-09 12:15:00|749.5|748.9|750|749.4|750.1|749.5|749.4|748.8|7
1673266800000|2023-01-09 12:20:00|750.1|749.5|750.6|750|750.6|750|750|749.4|7
1673267100000|2023-01-09 12:25:00|750.7|750.1|750|749.4|750.7|750.1|749.9|749.3|35
1673267400000|2023-01-09 12:30:00|749.9|749.3|749.1|748.5|749.9|749.3|749.1|748.5|24
1673267700000|2023-01-09 12:35:00|749.2|748.6|748.8|748.2|749.5|748.9|748.8|748.2|14
1673268000000|2023-01-09 12:40:00|748.9|748.3|748.7|748.1|749|748.4|748.4|747.8|19
1673268300000|2023-01-09 12:45:00|748.6|748|748.7|748.1|749|748.4|748.4|747.8|13
1673268600000|2023-01-09 12:50:00|748.6|748|748.4|747.8|748.7|748.1|748.2|747.6|32
1673268900000|2023-01-09 12:55:00|748.2|747.6|748.7|748.1|748.8|748.1|747.9|747.3|71
1673269200000|2023-01-09 13:00:00|748.9|748.3|748.7|748.1|749.1|748.5|748.5|747.9|11
1673269500000|2023-01-09 13:05:00|748.9|748.3|748.6|748|749.2|748.6|748.1|747.5|26
1673269800000|2023-01-09 13:10:00|748.4|747.8|747.7|747.1|748.6|747.9|747.6|747|77
1673270100000|2023-01-09 13:15:00|747.8|747.2|748.2|747.6|748.3|747.7|747.7|747.1|13
1673270400000|2023-01-09 13:20:00|748.1|747.5|748.6|748|748.7|748.1|748.1|747.5|3
1673270700000|2023-01-09 13:25:00|748.2|747.6|748.7|748.1|748.7|748.1|748.2|747.6|23
1673271000000|2023-01-09 13:30:00|748.6|748|748.4|747.8|749.1|748.5|748.2|747.6|80
1673271300000|2023-01-09 13:35:00|748.2|747.6|748.1|747.5|748.2|747.6|747.6|747|67
1673271600000|2023-01-09 13:40:00|747.9|747.3|745|744.4|748.3|747.7|744.8|744.2|261
1673274600000|2023-01-09 14:30:00|746.8|746.2|751.4|750.8|753.6|753|746.2|745.6|1649
1673274900000|2023-01-09 14:35:00|751.5|750.9|750.9|750.3|751.8|751.2|750.4|749.8|471
1673275200000|2023-01-09 14:40:00|750.8|750.2|750.9|750.3|752.3|751.7|749.4|748.8|614
1673275500000|2023-01-09 14:45:00|750.8|750.2|751.1|750.5|753.6|753|750.2|749.6|564
1673275800000|2023-01-09 14:50:00|750.9|750.3|751.2|750.6|752.9|752.3|750.3|749.7|396
1673276100000|2023-01-09 14:55:00|751.1|750.5|753.1|752.5|753.4|752.8|750.9|750.3|407
1673276400000|2023-01-09 15:00:00|752.9|752.3|755.3|754.7|756.3|755.7|752.8|752.2|699
1673276700000|2023-01-09 15:05:00|755.5|754.9|755.8|755.2|756.8|756.2|755|754.4|710
1673277000000|2023-01-09 15:10:00|755.7|755.1|755.6|755|755.8|755.2|754|753.4|461
1673277300000|2023-01-09 15:15:00|755.5|754.9|754.7|754.1|755.7|755.1|754.2|753.6|512
1673277600000|2023-01-09 15:20:00|754.6|754|752.8|752.2|755|754.4|752.6|752|621
1673277900000|2023-01-09 15:25:00|753|752.4|753.7|753.1|754.8|754.2|752.8|752.2|266
1673278200000|2023-01-09 15:30:00|753.5|752.9|755|754.4|755.5|754.9|752.7|752.1|294
1673278500000|2023-01-09 15:35:00|754.8|754.2|756.2|755.6|756.2|755.6|754.8|754.2|229
1673278800000|2023-01-09 15:40:00|756.4|755.8|757.4|756.8|757.7|757.1|756.1|755.5|584
1673279100000|2023-01-09 15:45:00|757.3|756.7|756.4|755.8|757.3|756.7|755.3|754.7|372
1673279400000|2023-01-09 15:50:00|756.3|755.7|757.3|756.7|757.6|757|755.4|754.8|318
1673279700000|2023-01-09 15:55:00|757.4|756.8|758.3|757.7|760.1|759.5|757.4|756.8|413
1673280000000|2023-01-09 16:00:00|758.5|757.9|758.8|758.2|759.4|758.8|758.3|757.7|747
1673280300000|2023-01-09 16:05:00|758.7|758.1|758.8|758.2|759.5|758.9|758.3|757.7|201
1673280600000|2023-01-09 16:10:00|758.7|758.1|759|758.4|759.8|759.2|758.3|757.7|224
1673280900000|2023-01-09 16:15:00|759.2|758.6|758.3|757.7|759.5|758.9|757.5|756.9|152
1673281200000|2023-01-09 16:20:00|758.2|757.6|759.8|759.2|759.8|759.2|757.8|757.2|232
1673281500000|2023-01-09 16:25:00|759.5|758.9|760.5|759.9|761.7|761.1|758.9|758.3|717
1673281800000|2023-01-09 16:30:00|760.4|759.8|760.1|759.5|761.3|760.7|760.1|759.5|397
1673282100000|2023-01-09 16:35:00|759.9|759.3|760|759.4|760.7|760.1|759.2|758.6|456
1673282400000|2023-01-09 16:40:00|759.9|759.3|758.8|758.2|760.3|759.7|758.8|758.2|419
1673282700000|2023-01-09 16:45:00|759|758.4|758.4|757.8|759.1|758.5|757.9|757.3|329
1673283000000|2023-01-09 16:50:00|758.5|757.9|759.4|758.8|759.5|758.9|758.3|757.7|163
1673283300000|2023-01-09 16:55:00|759.3|758.7|759.7|759.1|760.4|759.8|759.2|758.6|275
1673283600000|2023-01-09 17:00:00|759.5|758.9|758.1|757.5|760|759.4|758.1|757.5|250
1673283900000|2023-01-09 17:05:00|757.8|757.2|756.6|756|758.4|757.8|756.3|755.7|505
1673284200000|2023-01-09 17:10:00|756.4|755.8|755.9|755.3|756.9|756.3|755.3|754.7|467
1673284500000|2023-01-09 17:15:00|755.7|755.1|755.6|755|756.4|755.8|754.8|754.2|300
1673284800000|2023-01-09 17:20:00|755.7|755.1|753.4|752.8|755.9|755.3|752.9|752.3|442
1673285100000|2023-01-09 17:25:00|753.3|752.7|752.4|751.8|753.4|752.8|752.4|751.8|263
1673285400000|2023-01-09 17:30:00|752.6|752|750.3|749.7|752.6|752|749.6|749|660
1673285700000|2023-01-09 17:35:00|750.2|749.6|750.4|749.8|750.7|750.1|749.7|749.1|272
1673286000000|2023-01-09 17:40:00|750.2|749.6|750.8|750.2|751.6|751|750.2|749.6|266
1673286300000|2023-01-09 17:45:00|750.6|750|749.1|748.5|750.6|750|748.6|748|367
1673286600000|2023-01-09 17:50:00|749.4|748.8|749.9|749.3|750.4|749.8|749.1|748.5|399
1673286900000|2023-01-09 17:55:00|749.8|749.2|749.4|748.8|749.9|749.3|749.3|748.7|154
1673287200000|2023-01-09 18:00:00|749.2|748.6|748.6|748|749.2|748.6|748.4|747.8|176
1673287500000|2023-01-09 18:05:00|748.5|747.9|749.1|748.5|749.6|749|748.4|747.8|159
1673287800000|2023-01-09 18:10:00|748.9|748.3|749.3|748.7|749.9|749.3|748.8|748.2|167
1673288100000|2023-01-09 18:15:00|749.2|748.6|748.4|747.8|749.3|748.7|748.2|747.6|144
1673288400000|2023-01-09 18:20:00|748.2|747.6|748.6|748|748.7|748.1|748.2|747.6|150
1673288700000|2023-01-09 18:25:00|748.5|747.9|748.4|747.8|748.6|748|748|747.4|149
1673289000000|2023-01-09 18:30:00|748.3|747.7|747.9|747.3|748.4|747.8|747.6|747|135
1673289300000|2023-01-09 18:35:00|747.7|747.1|747.7|747.1|747.9|747.3|747.1|746.5|202
1673289600000|2023-01-09 18:40:00|747.6|747|747.9|747.3|748.4|747.8|747.6|747|143
1673289900000|2023-01-09 18:45:00|747.8|747.2|748|747.4|748.7|748.1|747.8|747.2|189
1673290200000|2023-01-09 18:50:00|747.9|747.3|746.7|746.1|747.9|747.3|746.3|745.7|350
1673290500000|2023-01-09 18:55:00|746.6|746|746.2|745.6|746.7|746.1|745.8|745.2|304
1673290800000|2023-01-09 19:00:00|746.4|745.8|747|746.4|747.3|746.7|746|745.4|330
1673291100000|2023-01-09 19:05:00|746.9|746.3|746.5|745.9|747.4|746.8|746.4|745.8|506
1673291400000|2023-01-09 19:10:00|746.6|746|746.1|745.5|747.1|746.5|745.6|745|1779
1673291700000|2023-01-09 19:15:00|746.3|745.7|746.4|745.4|746.5|745.9|744.9|744.3|994
1673312400000|2023-01-10 01:00:00|744.8|744.2|745.1|744.5|747.1|746.5|744.2|743.6|182
1673312700000|2023-01-10 01:05:00|745|744.4|744.7|744.1|745.4|744.7|744.5|743.9|98
1673313000000|2023-01-10 01:10:00|744.5|743.9|744|743.4|745|744.4|744|743.4|25
1673313300000|2023-01-10 01:15:00|743.8|743.2|743.6|743|743.9|743.2|743|742.4|82
1673313600000|2023-01-10 01:20:00|743.3|742.6|743.5|742.9|743.8|743.2|742.8|742.1|108
1673313900000|2023-01-10 01:25:00|743.4|742.8|742.4|741.8|743.7|743.1|742.3|741.7|91
1673314200000|2023-01-10 01:30:00|742.3|741.7|742.8|742.2|743.7|743.1|742.3|741.7|93
1673314500000|2023-01-10 01:35:00|742.7|742.1|743.6|743|743.9|743.1|742.6|741.9|69
1673314800000|2023-01-10 01:40:00|743.7|743.1|743.1|742.5|743.8|743.2|743.1|742.5|19
1673315100000|2023-01-10 01:45:00|743.2|742.6|742.8|742.2|743.5|742.9|742.7|742.1|13
1673315400000|2023-01-10 01:50:00|742.7|742.1|742.7|742.1|743|742.4|742.7|742.1|18
1673315700000|2023-01-10 01:55:00|742.8|742.2|743.6|743|743.7|743.1|742.8|742.2|10
1673316000000|2023-01-10 02:00:00|743.5|742.9|742.8|742.2|743.9|743.3|742.8|742.2|16
1673316300000|2023-01-10 02:05:00|742.9|742.3|742.4|741.8|743.2|742.6|742.4|741.8|22
1673316600000|2023-01-10 02:10:00|742.5|741.9|742.4|741.8|742.8|742.2|742.4|741.8|18
1673316900000|2023-01-10 02:15:00|742.6|742|742|741.4|742.6|742|741.9|741.3|48
1673317200000|2023-01-10 02:20:00|741.9|741.3|742.2|741.6|742.2|741.6|741.9|741.3|17
1673317500000|2023-01-10 02:25:00|742|741.4|741.1|740.5|742|741.4|741|740.4|109
1673317800000|2023-01-10 02:30:00|741|740.4|740.3|739.7|741.1|740.5|740.1|739.4|66
1673318100000|2023-01-10 02:35:00|740.2|739.6|740|739.4|740.5|739.9|740|739.4|67
1673318400000|2023-01-10 02:40:00|739.8|739.2|739.8|739.2|739.8|739.2|739.5|738.9|109
1673318700000|2023-01-10 02:45:00|739.7|739.1|740|739.4|740|739.4|739.7|739.1|21
1673319000000|2023-01-10 02:50:00|739.9|739.3|740|739.4|740|739.4|739.9|739.3|26
1673319300000|2023-01-10 02:55:00|740.1|739.5|741.2|740.6|741.7|741.1|740|739.4|75
1673319600000|2023-01-10 03:00:00|741.3|740.3|740.2|739.6|741.3|740.7|740.2|739.6|26
1673319900000|2023-01-10 03:05:00|740|739.4|740.5|739.9|740.5|739.9|740|739.4|34
1673320200000|2023-01-10 03:10:00|740.6|740|740|739.4|740.7|740|740|739.4|7
1673320500000|2023-01-10 03:15:00|740.2|739.6|740.3|739.7|740.3|739.7|740.2|739.6|16
1673320800000|2023-01-10 03:20:00|740.2|739.6|740.5|739.9|740.5|739.9|740.2|739.6|14
1673321100000|2023-01-10 03:25:00|740.4|739.8|740.7|740.1|740.7|740.1|740.3|739.7|8
1673321400000|2023-01-10 03:30:00|740.5|739.9|740.2|739.6|740.5|739.9|740.2|739.6|5
1673321700000|2023-01-10 03:35:00|740.1|739.5|740.2|739.6|740.5|739.7|740.1|739.5|4
1673322000000|2023-01-10 03:40:00|740.1|739.5|740.2|739.6|740.4|739.8|740.1|739.5|13
1673322300000|2023-01-10 03:45:00|740.3|739.7|740.2|739.6|740.3|739.7|740.2|739.6|3
1673322600000|2023-01-10 03:50:00|740.3|739.7|740|739.4|740.3|739.7|740|739.4|2
1673322900000|2023-01-10 03:55:00|739.8|739.2|740|739.4|740|739.4|739.8|739.2|29
1673323200000|2023-01-10 04:00:00|739.9|739.3|740|739.4|740|739.4|739.9|739.3|11
1673323500000|2023-01-10 04:05:00|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|9
1673323800000|2023-01-10 04:10:00|740|739.4|739.8|739.2|740|739.4|739.8|739.2|8
1673324100000|2023-01-10 04:15:00|739.7|739.1|739.8|739.2|739.8|739.2|739.7|739.1|21
1673324400000|2023-01-10 04:20:00|||||||||3
1673324700000|2023-01-10 04:25:00|||||||||19
1673325000000|2023-01-10 04:30:00|739.9|739.3|740.2|739.6|740.3|739.7|739.8|739.2|9
1673325300000|2023-01-10 04:35:00|740.3|739.7|740.4|739.8|740.5|739.9|740.3|739.7|3
1673325600000|2023-01-10 04:40:00|740.5|739.9|740.2|739.6|740.5|739.9|740|739.4|6
1673325900000|2023-01-10 04:45:00|740|739.4|740.3|739.7|740.3|739.7|740|739.4|11
1673326200000|2023-01-10 04:50:00|740|739.4|740.7|740.1|740.7|740.1|740|739.4|10
1673326500000|2023-01-10 04:55:00|740.5|739.9|740|739.4|740.5|739.9|739.9|739.3|16
1673326800000|2023-01-10 05:00:00|739.8|739.2|739.9|739.3|740|739.4|739.8|739.2|6
1673327100000|2023-01-10 05:05:00|740|739.4|740.1|739.5|740.1|739.5|740|739.4|5
1673327400000|2023-01-10 05:10:00|740.2|739.6|740.5|739.9|740.8|740.2|740.2|739.6|17
1673327700000|2023-01-10 05:15:00|740.6|740|740.5|739.9|740.6|740|740.4|739.8|4
1673328000000|2023-01-10 05:20:00|||||||||1
1673328300000|2023-01-10 05:25:00|740.6|740|740.8|740.2|741|740.4|740.6|740|14
1673328600000|2023-01-10 05:30:00|740.5|739.9|740.1|739.5|740.5|739.9|739.7|739.1|29
1673328900000|2023-01-10 05:35:00|740.2|739.6|740|739.4|740.2|739.6|740|739.4|1
1673329200000|2023-01-10 05:40:00|||||||||1
1673329500000|2023-01-10 05:45:00|740.2|739.6|740.7|740.1|740.7|740.1|740.2|739.6|16
1673329800000|2023-01-10 05:50:00|740.5|739.9|740.6|740|740.6|740|740.4|739.8|4
1673330100000|2023-01-10 05:55:00|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|5
1673330400000|2023-01-10 06:00:00|740.3|739.7|740.1|739.5|740.3|739.7|740|739.4|9
1673330700000|2023-01-10 06:05:00|740|739.4|740|739.4|740|739.4|739.9|739.3|2
1673331000000|2023-01-10 06:10:00|740.2|739.6|740|739.4|740.2|739.6|739.9|739.3|10
1673331300000|2023-01-10 06:15:00|739.9|739.3|740|739.4|740|739.4|739.9|739.3|1
1673331600000|2023-01-10 06:20:00|740.2|739.6|739.9|739.3|740.3|739.7|739.9|739.3|10
1673331900000|2023-01-10 06:25:00|740|739.4|739.9|739.3|740|739.4|739.9|739.3|4
1673332200000|2023-01-10 06:30:00|740|739.4|739.9|739.3|740|739.4|739.9|739.3|4
1673332500000|2023-01-10 06:35:00|739.8|739.2|739.8|739.2|740|739.4|739.7|739.1|34
1673332800000|2023-01-10 06:40:00|739.7|739.1|739.9|739.3|740|739.4|739.7|739.1|14
1673333100000|2023-01-10 06:45:00|739.8|739.2|739.8|739.2|739.8|739.2|739.7|739.1|13
1673333400000|2023-01-10 06:50:00|739.7|739.1|739.8|739.2|740|739.4|739.7|739.1|21
1673333700000|2023-01-10 06:55:00|739.7|739.1|739.7|739.1|740.3|739.7|739.7|739.1|27
1673334000000|2023-01-10 07:00:00|||||||||3
1673334300000|2023-01-10 07:05:00|739.4|738.8|738.8|738.2|739.4|738.8|738.3|737.7|94
1673334600000|2023-01-10 07:10:00|738.7|738.1|738|737.4|738.7|738.1|738|737.4|15
1673334900000|2023-01-10 07:15:00|738.2|737.6|738.2|737.6|738.3|737.7|738.1|737.5|21
1673335200000|2023-01-10 07:20:00|738.5|737.9|738.4|737.8|738.5|737.9|738.2|737.6|19
1673335500000|2023-01-10 07:25:00|738.5|737.9|738.5|737.9|738.8|738.2|738.4|737.8|13
1673335800000|2023-01-10 07:30:00|738.4|737.8|739.3|738.7|739.3|738.7|738.4|737.8|29
1673336100000|2023-01-10 07:35:00|739.6|739|739.4|738.8|739.6|739|739.1|738.5|48
1673336400000|2023-01-10 07:40:00|739.6|739|739.1|738.5|739.7|739.1|739|738.4|14
1673336700000|2023-01-10 07:45:00|739.3|738.3|738.7|738.1|739.3|738.4|738.6|738|7
1673337000000|2023-01-10 07:50:00|738.6|738|737.9|737.3|738.8|738.2|737.8|737.2|59
1673337300000|2023-01-10 07:55:00|738.1|737.5|738.1|737.5|738.3|737.7|738.1|737.5|6
1673337600000|2023-01-10 08:00:00|738.2|737.6|738.1|737.5|738.4|737.8|737.8|737.2|40
1673337900000|2023-01-10 08:05:00|738.2|737.6|739.2|738.6|739.2|738.6|738.2|737.6|21
1673338200000|2023-01-10 08:10:00|739.1|738.5|738.2|737.6|739.1|738.5|738.2|737.6|6
1673338500000|2023-01-10 08:15:00|738.3|737.7|739.1|738.5|739.1|738.5|738.2|737.6|31
1673338800000|2023-01-10 08:20:00|739.2|738.6|739.1|738.5|740.2|739.5|738.8|738.2|29
1673339100000|2023-01-10 08:25:00|739.2|738.6|739.3|738.7|739.3|738.7|739|738.4|19
1673339400000|2023-01-10 08:30:00|739.2|738.6|739.3|738.7|739.3|738.7|738.9|738.3|10
1673339700000|2023-01-10 08:35:00|739.2|738.6|739.2|738.6|739.4|738.8|739.1|738.5|38
1673340000000|2023-01-10 08:40:00|739.1|738.5|739.3|738.7|739.3|738.7|739.1|738.5|21
1673340300000|2023-01-10 08:45:00|739.2|738.6|738.9|738.3|739.3|738.7|738.9|738.3|45
1673340600000|2023-01-10 08:50:00|739.3|738.7|737.1|736.5|739.3|738.7|737.1|736.5|59
1673340900000|2023-01-10 08:55:00|737.3|736.7|733.4|732.8|737.3|736.7|733.2|732.6|304
1673341200000|2023-01-10 09:00:00|733.6|733|733|732.4|733.6|733|732.6|732|326
1673341500000|2023-01-10 09:05:00|733.1|732.5|732.9|732.3|733.1|732.5|732.5|731.9|26
1673341800000|2023-01-10 09:10:00|733|732.4|731.8|731.2|733.2|732.6|731.7|731.1|163
1673342100000|2023-01-10 09:15:00|731.9|731.3|733.4|732.8|734|733.4|731.8|731.2|217
1673342400000|2023-01-10 09:20:00|733.3|732.7|733.4|732.8|733.6|733|733.3|732.7|80
1673342700000|2023-01-10 09:25:00|733.3|732.7|733.8|733.2|733.9|733.3|733.3|732.7|170
1673343000000|2023-01-10 09:30:00|733.9|733.3|734.8|734.2|734.8|734.2|733.6|733|83
1673343300000|2023-01-10 09:35:00|734.7|734.1|734.3|733.7|734.7|734.1|734.1|733.5|10
1673343600000|2023-01-10 09:40:00|734.4|733.8|734.2|733.6|734.6|734|733.9|733.3|15
1673343900000|2023-01-10 09:45:00|734.4|733.8|735.4|734.8|735.7|735.1|733.7|733.1|220
1673344200000|2023-01-10 09:50:00|735.6|735|736.9|736.3|737.5|736.8|735.4|734.8|56
1673344500000|2023-01-10 09:55:00|737.1|736.5|737.4|736.8|737.9|737.3|736.9|736.3|19
1673344800000|2023-01-10 10:00:00|737.7|736.7|736.3|735.7|737.7|736.8|736.3|735.7|37
1673345100000|2023-01-10 10:05:00|736|735.4|734.3|733.7|736|735.4|733.9|733.3|79
1673345400000|2023-01-10 10:10:00|734.2|733.6|734|733.4|734.3|733.7|733.8|733.2|18
1673345700000|2023-01-10 10:15:00|734.1|733.5|733.7|733.1|734.2|733.6|733.7|733.1|28
1673346000000|2023-01-10 10:20:00|733.8|733.2|733.6|733|734.2|733.6|733.6|733|29
1673346300000|2023-01-10 10:25:00|733.5|732.9|734.4|733.8|735|734.2|733.2|732.6|83
1673346600000|2023-01-10 10:30:00|734.6|734|733.4|732.8|734.6|734|732.4|731.8|148
1673346900000|2023-01-10 10:35:00|733.7|733.1|735.5|734.5|735.7|735.1|733.7|733.1|100
1673347200000|2023-01-10 10:40:00|735.1|734.6|735.3|734.7|735.7|735.1|734.6|734|30
1673347500000|2023-01-10 10:45:00|735.4|734.8|735.6|735|735.7|735|734.9|734.2|14
1673347800000|2023-01-10 10:50:00|735.4|734.8|735.4|734.8|736|735.3|735.2|734.5|32
1673348100000|2023-01-10 10:55:00|735.3|734.7|735.4|734.8|735.8|735.2|735.2|734.5|19
1673348400000|2023-01-10 11:00:00|735.5|734.9|735.4|734.8|735.6|735|734.8|734.2|15
1673348700000|2023-01-10 11:05:00|735.3|734.7|734.4|733.8|735.5|734.7|734.1|733.5|44
1673349000000|2023-01-10 11:10:00|734.3|733.7|733.5|732.9|734.3|733.7|733.5|732.9|39
1673349300000|2023-01-10 11:15:00|733.4|732.8|732.5|731.9|733.6|733|732.4|731.8|41
1673349600000|2023-01-10 11:20:00|732.6|732|732.6|732|732.8|732.2|732.5|731.9|13
1673349900000|2023-01-10 11:25:00|732.5|731.9|732.8|732.2|733.1|732.5|732|731.4|56
1673350200000|2023-01-10 11:30:00|732.9|732.3|733.4|732.8|733.6|733|732.9|732.3|29
1673350500000|2023-01-10 11:35:00|733.6|733|733.5|732.9|734.3|733.7|733.3|732.7|54
1673350800000|2023-01-10 11:40:00|733.4|732.8|733.6|733|734|733.4|733.4|732.7|30
1673351100000|2023-01-10 11:45:00|733.4|732.8|733.6|733|733.8|733.2|733.3|732.7|14
1673351400000|2023-01-10 11:50:00|733.5|732.9|732.8|732.2|733.6|733|732.5|731.9|78
1673351700000|2023-01-10 11:55:00|732.9|732.3|734.6|734|734.8|734.2|732.8|732.2|151
1673352000000|2023-01-10 12:00:00|734.4|733.8|733.4|732.8|734.8|734.2|733.4|732.8|58
1673352300000|2023-01-10 12:05:00|733.5|732.9|733.6|733|734.4|733.7|733.1|732.5|90
1673352600000|2023-01-10 12:10:00|733.4|732.8|734.6|734|734.6|734|733.3|732.7|48
1673352900000|2023-01-10 12:15:00|734.4|733.8|735.1|734.5|735.1|734.5|734.4|733.8|46
1673353200000|2023-01-10 12:20:00|734.9|734.3|735.8|734.8|735.8|735|734.7|734|38
1673353500000|2023-01-10 12:25:00|735.4|735|735.8|735.2|736|735.4|735.2|734.6|83
1673353800000|2023-01-10 12:30:00|735.9|735.3|735.1|734.5|736.1|735.5|735.1|734.5|93
1673354100000|2023-01-10 12:35:00|734.8|734.2|734.3|733.7|734.8|734.2|734.1|733.5|28
1673354400000|2023-01-10 12:40:00|734.4|733.8|734.2|733.6|734.5|733.9|733.8|733.2|63
1673354700000|2023-01-10 12:45:00|734|733.4|734.2|733.6|734.3|733.7|733.8|733.2|41
1673355000000|2023-01-10 12:50:00|734.1|733.5|734.7|734.1|734.9|734.3|733.9|733.3|65
1673355300000|2023-01-10 12:55:00|734.6|734|733.9|733.3|734.9|734.3|733.2|732.6|113
1673355600000|2023-01-10 13:00:00|734.1|733.5|732.8|732.2|734.3|733.7|732.8|732.2|208
1673355900000|2023-01-10 13:05:00|732.9|732.3|732.6|732|733.8|733.2|731.9|731.3|248
1673356200000|2023-01-10 13:10:00|732.4|731.8|732.9|732.3|732.9|732.3|732.3|731.7|109
1673356500000|2023-01-10 13:15:00|732.7|732.1|733.8|733.2|734.2|733.6|732|731.4|139
1673356800000|2023-01-10 13:20:00|733.9|733.3|733.8|733.2|734.8|734.2|733.4|732.8|97
1673357100000|2023-01-10 13:25:00|733.6|733|733.7|733.1|733.8|733.2|733.1|732.5|41
1673357400000|2023-01-10 13:30:00|733.6|733|733.4|732.8|733.6|733|732.8|732.2|48
1673357700000|2023-01-10 13:35:00|733.3|732.7|732.8|732.2|733.4|732.8|732.5|731.9|50
1673358000000|2023-01-10 13:40:00|732.9|732.3|732.8|732.2|733.3|732.7|732.3|731.7|138
1673361000000|2023-01-10 14:30:00|733.5|732.9|729.7|729.1|734.3|733.5|729|728.4|2362
1673361300000|2023-01-10 14:35:00|729.5|728.9|730.2|729.6|731.5|730.9|726.5|725.9|1645
1673361600000|2023-01-10 14:40:00|730|729.4|729|728.4|731.5|730.9|728.2|727.6|617
1673361900000|2023-01-10 14:45:00|728.8|728.2|727.3|726.7|728.8|728.2|726.1|725.5|1032
1673362200000|2023-01-10 14:50:00|727.1|726.5|725.6|725|727.3|726.7|725.6|725|559
1673362500000|2023-01-10 14:55:00|725.5|724.9|727.6|727|727.8|727.2|725.3|724.7|437
1673362800000|2023-01-10 15:00:00|727.8|727.2|726.3|725.7|728.5|727.9|725.8|725.2|480
1673363100000|2023-01-10 15:05:00|726.6|726|726.8|726.2|729|728.4|726.1|725.5|804
1673363400000|2023-01-10 15:10:00|726.6|726|729.5|728.9|730.6|730|726.5|725.9|547
1673363700000|2023-01-10 15:15:00|729.3|728.7|729.4|728.8|730.9|730.3|728.8|728.2|454
1673364000000|2023-01-10 15:20:00|729.3|728.7|728.3|727.7|729.8|729.2|727.9|727.3|474
1673364300000|2023-01-10 15:25:00|728.1|727.5|730.4|729.8|730.6|730|728|727.4|446
1673364600000|2023-01-10 15:30:00|730.5|729.9|729.6|729|730.5|729.9|727.4|726.8|409
1673364900000|2023-01-10 15:35:00|729.7|729.1|730.2|729.6|731.5|730.9|729.1|728.5|468
1673365200000|2023-01-10 15:40:00|730.3|729.7|727.5|726.9|730.5|729.9|727.3|726.7|768
1673365500000|2023-01-10 15:45:00|727.6|727|729.5|728.9|729.5|728.9|727.4|726.8|235
1673365800000|2023-01-10 15:50:00|729.4|728.8|729.1|728.5|729.5|728.9|728|727.4|486
1673366100000|2023-01-10 15:55:00|729|728.4|730.5|729.9|731.3|730.7|728.7|728.1|430
1673366400000|2023-01-10 16:00:00|730.4|729.8|731|730.4|731|730.4|728.7|728.1|861
1673366700000|2023-01-10 16:05:00|730.8|730.2|734.5|733.9|735|734.4|730.5|729.9|887
1673367000000|2023-01-10 16:10:00|734.4|733.8|736.2|735.6|736.6|736|733.7|733.1|661
1673367300000|2023-01-10 16:15:00|736|735.4|736.5|735.9|737.5|736.9|736|735.4|491
1673367600000|2023-01-10 16:20:00|736.6|736|734.7|734.1|737|736.4|733.5|732.9|552
1673367900000|2023-01-10 16:25:00|734.6|734|738.2|737.6|738.3|737.7|734.6|734|408
1673368200000|2023-01-10 16:30:00|738|737.4|739.3|738.7|739.3|738.7|737.6|736.9|360
1673368500000|2023-01-10 16:35:00|739.2|738.6|739|738.4|741.3|740.7|739|738.4|499
1673368800000|2023-01-10 16:40:00|739.1|738.5|739.1|738.5|739.5|738.9|738.3|737.7|359
1673369100000|2023-01-10 16:45:00|739|738.4|740.6|740|740.9|740.3|738.8|738.2|397
1673369400000|2023-01-10 16:50:00|740.7|740.1|741.3|740.7|741.5|740.9|740.3|739.7|285
1673369700000|2023-01-10 16:55:00|741.6|741|741.8|741.2|742.1|741.5|740.8|740.2|301
1673370000000|2023-01-10 17:00:00|741.7|741.1|741.6|741|742.3|741.7|741.1|740.5|245
1673370300000|2023-01-10 17:05:00|741.7|741.1|743.4|742.8|743.4|742.8|741.2|740.6|415
1673370600000|2023-01-10 17:10:00|743.3|742.7|742.6|742|744.1|743.5|742.1|741.5|436
1673370900000|2023-01-10 17:15:00|742.3|741.7|740.6|740|742.7|742.1|740.6|740|365
1673371200000|2023-01-10 17:20:00|740.4|739.8|738.3|737.7|740.8|740.2|738.1|737.5|387
1673371500000|2023-01-10 17:25:00|738.6|738|740|739.4|740.2|739.6|738.1|737.5|495
1673371800000|2023-01-10 17:30:00|739.8|739.2|740.3|739.7|740.5|739.9|739.6|739|561
1673372100000|2023-01-10 17:35:00|740|739.4|739.3|738.7|740.2|739.6|739|738.4|152
1673372400000|2023-01-10 17:40:00|739.5|738.9|738.8|738.2|739.7|739.1|738.7|738.1|165
1673372700000|2023-01-10 17:45:00|739|738.4|738.2|737.6|739|738.4|738|737.4|136
1673373000000|2023-01-10 17:50:00|738.3|737.7|737.7|737.1|739.1|738.5|737.5|736.9|144
1673373300000|2023-01-10 17:55:00|737.8|737.2|738|737.4|738.5|737.9|737.7|737.1|136
1673373600000|2023-01-10 18:00:00|737.8|737.2|738|737.4|738.2|737.6|737.7|737.1|86
1673373900000|2023-01-10 18:05:00|738.2|737.6|739|738.4|739|738.4|737.7|737.1|101
1673374200000|2023-01-10 18:10:00|738.8|738.2|737.5|736.9|738.8|738.2|737.3|736.7|142
1673374500000|2023-01-10 18:15:00|737.3|736.7|737|736.4|737.3|736.7|736.7|736.1|166
1673374800000|2023-01-10 18:20:00|737.2|736.6|736.5|735.9|737.3|736.7|736.2|735.6|167
1673375100000|2023-01-10 18:25:00|736.6|736|736.7|736.1|737.2|736.6|736.4|735.8|92
1673375400000|2023-01-10 18:30:00|736.6|736|737.5|736.9|737.7|737.1|736.2|735.6|192
1673375700000|2023-01-10 18:35:00|737.4|736.8|737.4|736.8|738.3|737.7|736|735.4|350
1673376000000|2023-01-10 18:40:00|737.5|736.9|736.8|736.2|737.5|736.9|736.4|735.8|268
1673376300000|2023-01-10 18:45:00|736.7|736.1|736.3|735.7|737.3|736.7|736|735.4|275
1673376600000|2023-01-10 18:50:00|736.2|735.6|735.4|734.8|736.3|735.7|735.3|734.7|259
1673376900000|2023-01-10 18:55:00|735.3|734.7|735.1|734.5|735.9|735.3|734.7|734.1|304
1673377200000|2023-01-10 19:00:00|734.9|734.3|733.9|733.3|735.9|735.3|733.9|733.3|296
1673377500000|2023-01-10 19:05:00|734|733.4|733.2|732.6|734.3|733.7|732.6|732|452
1673377800000|2023-01-10 19:10:00|733.1|732.5|734.3|733.7|736.3|735.7|732|731.4|2068
1673378100000|2023-01-10 19:15:00|734.2|733.6|733.2|732.6|734.4|733.8|733|732.4|654
1673398800000|2023-01-11 01:00:00|733.7|732.7|732.1|731.5|734.5|733.9|731.8|731.1|183
1673399100000|2023-01-11 01:05:00|731.9|731.3|731.9|731.3|732.2|731.5|731.7|731.1|24
1673399400000|2023-01-11 01:10:00|731.8|731.2|731|730.4|732.1|731.5|730.8|730.2|52
1673399700000|2023-01-11 01:15:00|731.1|730.5|730.7|730.1|731.2|730.6|730.7|730.1|34
1673400000000|2023-01-11 01:20:00|730.4|729.8|730.3|729.7|730.9|730.2|730.2|729.6|69
1673400300000|2023-01-11 01:25:00|730.2|729.6|729.6|729|730.2|729.6|729.6|729|70
1673400600000|2023-01-11 01:30:00|729.4|728.8|730.1|729.5|730.2|729.6|729.2|728.6|35
1673400900000|2023-01-11 01:35:00|730|729.4|730.3|729.7|730.5|729.9|730|729.4|33
1673401200000|2023-01-11 01:40:00|730.2|729.6|730.3|729.7|730.6|730|729.8|729.2|18
1673401500000|2023-01-11 01:45:00|730.2|729.6|730.4|729.8|730.7|730|730.2|729.4|6
1673401800000|2023-01-11 01:50:00|730.6|730|731.9|731.3|731.9|731.3|730.4|729.7|42
1673402100000|2023-01-11 01:55:00|731.7|731.1|732.7|732.1|732.7|732.1|731.7|731|38
1673402400000|2023-01-11 02:00:00|732.8|732.2|732.4|731.8|732.8|732.2|732.4|731.8|12
1673402700000|2023-01-11 02:05:00|732.5|731.9|732.6|732|733.1|732.4|732.5|731.9|11
1673403000000|2023-01-11 02:10:00|732.5|731.9|732.4|731.8|732.8|732.1|732.2|731.6|10
1673403300000|2023-01-11 02:15:00|732.3|731.7|732.2|731.6|732.5|731.9|732.2|731.5|14
1673403600000|2023-01-11 02:20:00|732.1|731.5|731.2|730.6|732.3|731.5|731.1|730.5|45
1673403900000|2023-01-11 02:25:00|730.9|730.3|730.8|730.2|731.3|730.7|730.8|730.2|13
1673404200000|2023-01-11 02:30:00|730.6|729.8|730.8|730.2|730.9|730.3|730.6|729.8|12
1673404500000|2023-01-11 02:35:00|730.9|730.3|730.7|730.1|730.9|730.3|730.5|729.9|22
1673404800000|2023-01-11 02:40:00|731|730|730.3|729.7|731|730.2|730.2|729.5|48
1673405100000|2023-01-11 02:45:00|730.4|729.8|730.4|729.8|730.5|729.9|730.4|729.8|7
1673405400000|2023-01-11 02:50:00|730.7|729.7|730.9|730.3|730.9|730.3|730.4|729.7|10
1673405700000|2023-01-11 02:55:00|731.2|730.2|732.4|731.8|732.5|731.8|730.9|730.2|44
1673406000000|2023-01-11 03:00:00|732.5|731.9|732.5|731.9|733|732.1|732.4|731.8|29
1673406300000|2023-01-11 03:05:00|732.4|731.8|732.5|731.9|732.5|731.9|732.4|731.8|0
1673406600000|2023-01-11 03:10:00|732.4|731.8|732.7|731.7|732.8|732.2|732.4|731.7|4
1673406900000|2023-01-11 03:15:00|732.4|731.8|732.7|731.7|732.7|732|732.4|731.7|0
1673407200000|2023-01-11 03:20:00|732.4|731.8|732.4|731.8|732.5|731.9|732.3|731.7|0
1673407500000|2023-01-11 03:25:00|732.5|731.9|732.5|731.9|732.5|731.9|732.4|731.8|0
1673407800000|2023-01-11 03:30:00|732.4|731.8|732|731.4|732.4|731.8|732|731.4|8
1673408100000|2023-01-11 03:35:00|731.8|731.2|732.1|731.5|732.3|731.5|731.8|731.2|5
1673408400000|2023-01-11 03:40:00|732.2|731.6|732.5|731.9|732.6|732|732.2|731.6|6
1673408700000|2023-01-11 03:45:00|732.4|731.8|732.2|731.6|732.7|732.1|732.2|731.3|80
1673409300000|2023-01-11 03:55:00|732.4|731.8|732.5|731.9|732.6|732|732.4|731.8|3
1673409600000|2023-01-11 04:00:00|732.6|732|732.5|731.9|732.6|732|732.5|731.9|0
1673409900000|2023-01-11 04:05:00|732.4|731.8|732.2|731.6|732.4|731.8|732.2|731.6|5
1673410200000|2023-01-11 04:10:00|732.3|731.7|732.4|731.8|732.4|731.8|732.3|731.7|2
1673410500000|2023-01-11 04:15:00|||||||||1
1673410800000|2023-01-11 04:20:00|731.9|731.3|732.3|731.7|732.5|731.7|731.9|731.3|6
1673411100000|2023-01-11 04:25:00|732.1|731.5|732.1|731.5|732.1|731.5|732.1|731.5|1
1673411400000|2023-01-11 04:30:00|732|731.4|732.1|731.5|732.1|731.5|731.9|731.3|1
1673411700000|2023-01-11 04:35:00|732|731.4|732|731.4|732.2|731.5|731.9|731.2|2
1673412300000|2023-01-11 04:45:00|731.9|731.3|731.9|731.3|732.2|731.4|731.9|731.2|2
1673412600000|2023-01-11 04:50:00|732|731.4|731.9|731.3|732|731.4|731.9|731.3|2
1673412900000|2023-01-11 04:55:00|732.4|731.8|732.7|732.1|732.8|732.2|732.4|731.8|24
1673413500000|2023-01-11 05:05:00|732.6|732|732.5|731.9|732.8|732.2|732.5|731.9|8
1673414100000|2023-01-11 05:15:00|732.6|732|732.6|732|732.7|732.1|732.6|732|1
1673414400000|2023-01-11 05:20:00|732.5|731.9|732.8|732.2|732.8|732.2|732.5|731.9|3
1673414700000|2023-01-11 05:25:00|732.9|732.3|732.6|732|733|732.4|732.6|732|17
1673415000000|2023-01-11 05:30:00|732.7|732.1|732.6|732|732.8|732.2|732.6|732|6
1673415300000|2023-01-11 05:35:00|732.5|731.9|732.5|731.9|732.7|732.1|732.5|731.9|4
1673415600000|2023-01-11 05:40:00|732.6|732|732.7|732.1|732.7|732.1|732.5|731.9|5
1673415900000|2023-01-11 05:45:00|732.9|732.3|734.1|733.5|734.2|733.5|732.9|732.3|42
1673416200000|2023-01-11 05:50:00|734.2|733.6|734.1|733.5|734.5|733.9|734|733.2|29
1673416500000|2023-01-11 05:55:00|734|733.4|733.6|733|734|733.4|733.6|733|9
1673416800000|2023-01-11 06:00:00|733.7|733.1|733.7|733.1|734|733.4|733.7|733.1|17
1673417100000|2023-01-11 06:05:00|733.8|733.2|733.8|733.2|733.8|733.2|733.7|733.1|5
1673417400000|2023-01-11 06:10:00|733.7|733.1|733.7|733.1|733.8|733.2|733.6|733|2
1673417700000|2023-01-11 06:15:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|3
1673418000000|2023-01-11 06:20:00|733.2|732.6|733.2|732.6|733.3|732.7|733.1|732.5|5
1673418300000|2023-01-11 06:25:00|733.3|732.7|733.3|732.7|733.3|732.7|733.2|732.6|0
1673418600000|2023-01-11 06:30:00|733.5|732.9|732.7|732.1|733.5|732.9|732.5|731.9|23
1673418900000|2023-01-11 06:35:00|732.8|731.8|733|732.4|733|732.4|732.6|731.8|8
1673419200000|2023-01-11 06:40:00|732.9|732.3|732.9|732.3|732.9|732.3|732.6|732|3
1673419500000|2023-01-11 06:45:00|732.7|732.1|733|732.4|733|732.4|732.7|732.1|4
1673419800000|2023-01-11 06:50:00|732.8|732.2|732.6|732|732.8|732.2|732.6|732|6
1673420100000|2023-01-11 06:55:00|732.7|732.1|732.6|732|733|732.3|732.6|732|9
1673420400000|2023-01-11 07:00:00|732.5|731.9|732.5|731.9|732.5|731.9|732.4|731.8|2
1673420700000|2023-01-11 07:05:00|732.4|731.8|732|731.4|732.5|731.9|732|731.4|17
1673421000000|2023-01-11 07:10:00|731.9|731.3|732.3|731.7|732.3|731.7|731.8|731.2|9
1673421300000|2023-01-11 07:15:00|732.2|731.6|732.2|731.6|732.2|731.6|732.1|731.5|2
1673421600000|2023-01-11 07:20:00|732.1|731.5|732|731.4|732.2|731.6|732|731.4|0
1673421900000|2023-01-11 07:25:00|731.9|731.3|732|731.4|732.1|731.5|731.8|731.2|17
1673422200000|2023-01-11 07:30:00|732.1|731.5|732.2|731.6|732.4|731.8|732.1|731.5|1
1673422500000|2023-01-11 07:35:00|732.3|731.7|732.9|732.3|733.2|732.6|732.2|731.6|17
1673422800000|2023-01-11 07:40:00|732.8|732.2|733|732.4|733|732.4|732.8|732.2|1
1673423100000|2023-01-11 07:45:00|732.9|732.3|733.5|732.9|733.5|732.9|732.9|732.3|30
1673423400000|2023-01-11 07:50:00|||||||||1
1673423700000|2023-01-11 07:55:00|733.7|733.1|733.5|732.9|733.7|733.1|733.5|732.9|4
1673424000000|2023-01-11 08:00:00|733.4|732.8|733.6|733|733.6|733|733.2|732.6|7
1673424300000|2023-01-11 08:05:00|733.7|733.1|732.2|731.6|733.7|733.1|731.8|731.2|28
1673424600000|2023-01-11 08:10:00|732|731.4|732|731.4|732.2|731.6|732|731.4|3
1673424900000|2023-01-11 08:15:00|731.9|731.3|732.3|731.7|732.3|731.7|731.9|731.3|5
1673425200000|2023-01-11 08:20:00|732.5|731.9|732.5|731.9|732.5|731.9|732.2|731.6|5
1673425500000|2023-01-11 08:25:00|732.3|731.7|732.3|731.7|732.3|731.7|732.3|731.7|8
1673425800000|2023-01-11 08:30:00|732.2|731.6|733.3|732.7|733.3|732.7|732.2|731.6|32
1673426100000|2023-01-11 08:35:00|733.4|732.8|733.2|732.6|733.5|732.9|733|732.4|7
1673426400000|2023-01-11 08:40:00|733.1|732.5|731.7|731.1|733.1|732.5|731.3|730.7|37
1673426700000|2023-01-11 08:45:00|731.8|731.2|731.5|730.9|731.8|731.2|731.4|730.8|24
1673427000000|2023-01-11 08:50:00|731.4|730.8|731.7|731.1|731.7|731.1|731.3|730.7|9
1673427300000|2023-01-11 08:55:00|731.5|730.9|731.9|731.3|732|731.4|731.5|730.9|16
1673427600000|2023-01-11 09:00:00|731.8|731.2|732.8|732.2|733.3|732.6|731.8|731.2|15
1673427900000|2023-01-11 09:05:00|732.9|732.3|733.9|733.3|734.2|733.6|732.9|732.3|32
1673428200000|2023-01-11 09:10:00|734.2|733.6|735|734.4|735|734.4|733.8|733.2|37
1673428500000|2023-01-11 09:15:00|735.2|734.6|737.7|737.1|737.7|737.1|735.1|734.5|101
1673428800000|2023-01-11 09:20:00|737.8|737.2|737.3|736.7|738|737.4|736.8|736.2|75
1673429100000|2023-01-11 09:25:00|737.4|736.8|736.9|736.3|737.8|737.1|736.8|736.2|32
1673429400000|2023-01-11 09:30:00|737|736.4|737.2|736.6|737.2|736.6|736.8|736.2|19
1673429700000|2023-01-11 09:35:00|737.1|736.5|738.5|737.9|738.8|738.2|736.8|736.2|47
1673430000000|2023-01-11 09:40:00|738.6|738|737.8|737.2|738.7|738.1|737.8|737.2|123
1673430300000|2023-01-11 09:45:00|738|737.4|738.2|737.6|740|739.4|737.8|737.2|144
1673430600000|2023-01-11 09:50:00|738.1|737.5|739|738.4|739|738.4|738|737.4|29
1673430900000|2023-01-11 09:55:00|738.9|738.3|738.8|738.2|739.2|738.6|738.8|738.2|30
1673431200000|2023-01-11 10:00:00|738.9|738.3|739.2|738.6|739.2|738.6|738.8|738.2|65
1673431500000|2023-01-11 10:05:00|739.1|738.5|739.3|738.7|739.4|738.8|739|738.4|30
1673431800000|2023-01-11 10:10:00|739.4|738.8|739.5|738.9|740|739.4|739.2|738.6|98
1673432100000|2023-01-11 10:15:00|739.4|738.8|737.5|736.9|739.4|738.8|737.5|736.9|99
1673432400000|2023-01-11 10:20:00|737.4|736.8|737.2|736.6|737.5|736.9|737|736.4|27
1673432700000|2023-01-11 10:25:00|737.1|736.5|737.5|736.9|737.5|736.9|737|736.4|3
1673433000000|2023-01-11 10:30:00|737.4|736.8|738.8|738.2|738.8|738.2|737.3|736.7|61
1673433300000|2023-01-11 10:35:00|739|738.4|738.7|738.1|739.2|738.6|738.5|737.9|40
1673433600000|2023-01-11 10:40:00|738.8|738.2|737.8|737.2|738.8|738.2|737.8|737.2|29
1673433900000|2023-01-11 10:45:00|737.9|737.3|738.4|737.8|738.4|737.8|737.7|737.1|56
1673434200000|2023-01-11 10:50:00|738.5|737.9|738.4|737.8|738.7|738.1|738.3|737.7|20
1673434500000|2023-01-11 10:55:00|738.3|737.7|737.8|737.2|738.4|737.8|737.8|737.2|27
1673434800000|2023-01-11 11:00:00|737.9|737.3|738.3|737.7|738.3|737.7|737.7|737.1|103
1673435100000|2023-01-11 11:05:00|738.2|737.6|738.5|737.9|738.7|738.1|737.9|737.3|23
1673435400000|2023-01-11 11:10:00|738.7|738.1|738.5|737.9|738.8|738.2|738.5|737.9|12
1673435700000|2023-01-11 11:15:00|738.7|738.1|738.7|738.1|739|738.4|738.1|737.5|33
1673436000000|2023-01-11 11:20:00|738.9|738.3|737.9|737.3|738.9|738.3|737.9|737.3|18
1673436300000|2023-01-11 11:25:00|738|737.4|737.8|737.2|738.2|737.6|737.8|737.2|17
1673436600000|2023-01-11 11:30:00|737.9|737.3|738|737.4|738|737.4|737.8|737.2|161
1673436900000|2023-01-11 11:35:00|737.9|737.3|736.2|735.6|737.9|737.3|736.2|735.6|48
1673437200000|2023-01-11 11:40:00|736.3|735.7|736.4|735.8|736.8|736.2|736.1|735.5|47
1673437500000|2023-01-11 11:45:00|736.5|735.9|735.9|735.3|736.5|735.9|735.6|735|46
1673437800000|2023-01-11 11:50:00|736|735.4|736.2|735.6|736.7|736.1|736|735.4|8
1673438100000|2023-01-11 11:55:00|736.3|735.7|736.5|735.9|736.5|735.9|736|735.4|4
1673438400000|2023-01-11 12:00:00|736.7|736.1|735.2|734.6|736.7|736.1|734.8|734.2|46
1673438700000|2023-01-11 12:05:00|735.3|734.7|734.7|734.1|735.5|734.9|734.5|733.9|45
1673439000000|2023-01-11 12:10:00|734.8|734.2|733.4|732.8|735.2|734.6|733.4|732.6|78
1673439300000|2023-01-11 12:15:00|733.5|732.9|733.7|733.1|733.9|733.3|733.4|732.7|23
1673439600000|2023-01-11 12:20:00|733.8|733.2|734.4|733.8|734.6|733.9|733.8|733.2|23
1673439900000|2023-01-11 12:25:00|734.5|733.9|734.9|734.3|734.9|734.3|734.5|733.9|8
1673440200000|2023-01-11 12:30:00|735|734.4|735.2|734.6|735.5|734.9|734.8|734.2|18
1673440500000|2023-01-11 12:35:00|735.3|734.7|735|734.4|735.4|734.8|734|733.4|10
1673440800000|2023-01-11 12:40:00|735.1|734.5|735.7|735.1|735.7|735.1|734.5|733.9|18
1673441100000|2023-01-11 12:45:00|735.8|735.2|735.3|734.7|735.8|735.2|734.9|734.3|19
1673441400000|2023-01-11 12:50:00|735.4|734.8|735.3|734.7|735.6|735|735.2|734.6|12
1673441700000|2023-01-11 12:55:00|735.4|734.8|735.5|734.9|735.9|735.3|735.4|734.8|8
1673442000000|2023-01-11 13:00:00|735.4|734.8|734.7|734.1|735.4|734.8|734.3|733.7|25
1673442300000|2023-01-11 13:05:00|734.8|734.2|734.5|733.9|734.8|734.2|734.2|733.6|21
1673442600000|2023-01-11 13:10:00|734.4|733.8|734.9|734.3|735.1|734.5|734|733.4|46
1673442900000|2023-01-11 13:15:00|735|734.4|735.4|734.8|735.6|735|734.7|734.1|33
1673443200000|2023-01-11 13:20:00|735.2|734.6|735|734.4|735.2|734.6|734.9|734.3|2
1673443500000|2023-01-11 13:25:00|735.3|734.7|735.8|735.2|736|735.4|734.8|734.2|57
1673443800000|2023-01-11 13:30:00|735.7|735.1|735.3|734.7|735.7|735.1|735|734.4|25
1673444100000|2023-01-11 13:35:00|735|734.4|735.4|734.8|735.5|734.9|735|734.4|25
1673444400000|2023-01-11 13:40:00|735.5|734.9|736.2|735.6|736.4|735.8|735.3|734.7|35
1673447400000|2023-01-11 14:30:00|734.9|734.3|734.7|734.1|735.1|734.5|732.2|731.6|1206
1673447700000|2023-01-11 14:35:00|734.8|734.2|733.9|733.3|736.6|736|733.9|733.3|602
1673448000000|2023-01-11 14:40:00|734|733.4|735.7|735.1|736.4|735.8|733.2|732.6|447
1673448300000|2023-01-11 14:45:00|735.5|734.9|736.5|735.9|737.5|736.9|734.9|734.3|500
1673448600000|2023-01-11 14:50:00|736.7|736.1|738.8|738.2|739|738.4|736.7|736.1|539
1673448900000|2023-01-11 14:55:00|738.6|738|738.5|737.9|739.8|739.2|738.5|737.9|354
1673449200000|2023-01-11 15:00:00|738.7|738.1|736.7|736.1|739.5|738.9|736.5|735.9|398
1673449500000|2023-01-11 15:05:00|736.5|735.9|736.5|735.9|737.8|737.2|735.2|734.6|543
1673449800000|2023-01-11 15:10:00|736.6|736|736.8|736.2|737.2|736.6|735.6|735|260
1673450100000|2023-01-11 15:15:00|736.7|736.1|738.7|738.1|738.7|738.1|736.7|736.1|497
1673450400000|2023-01-11 15:20:00|738.8|738.2|739.4|738.8|739.4|738.8|737.9|737.3|276
1673450700000|2023-01-11 15:25:00|738.9|738.3|739.9|739.3|740.2|739.6|738.2|737.6|337
1673451000000|2023-01-11 15:30:00|739.6|739|741.6|741|742.2|741.6|738.7|738.1|942
1673451300000|2023-01-11 15:35:00|741.7|741.1|741.2|740.6|743.4|742.8|740.7|740.1|496
1673451600000|2023-01-11 15:40:00|741.1|740.5|739|738.4|741.1|740.5|738.9|738.3|391
1673451900000|2023-01-11 15:45:00|738.9|738.3|740.8|740.2|741.3|740.7|738.6|738|263
1673452200000|2023-01-11 15:50:00|741|740.4|740.3|739.7|741.6|741|739.9|739.3|109
1673452500000|2023-01-11 15:55:00|740.2|739.6|740.8|740.2|741.5|740.9|739.9|739.3|135
1673452800000|2023-01-11 16:00:00|740.7|740.1|741.4|740.8|742.4|741.8|740.5|739.9|234
1673453100000|2023-01-11 16:05:00|741.3|740.7|741.5|740.9|742.1|741.5|740.7|740.1|243
1673453400000|2023-01-11 16:10:00|741.6|741|741.9|741.3|742|741.4|740.7|740.1|158
1673453700000|2023-01-11 16:15:00|742|741.4|743.2|742.6|743.4|742.8|741.9|741.3|218
1673454000000|2023-01-11 16:20:00|743.3|742.7|743.1|742.5|743.7|743.1|742.5|741.9|239
1673454300000|2023-01-11 16:25:00|742.9|742.3|742.6|742|743.4|742.8|742.3|741.7|178
1673454600000|2023-01-11 16:30:00|742.5|741.9|745|744.4|745.4|744.8|742.4|741.8|273
1673454900000|2023-01-11 16:35:00|744.9|744.3|744.9|744.3|746.2|745.6|744.7|744.1|378
1673455200000|2023-01-11 16:40:00|745|744.4|744.9|744.3|746.1|745.5|744.9|744.3|209
1673455500000|2023-01-11 16:45:00|745|744.4|744|743.4|746.1|745.5|743.9|743.3|210
1673455800000|2023-01-11 16:50:00|744.2|743.6|744.7|744.1|745.4|744.8|744.2|743.6|267
1673456100000|2023-01-11 16:55:00|744.5|743.9|743.9|743.3|745.2|744.6|743.6|743|236
1673456400000|2023-01-11 17:00:00|744.1|743.5|744.2|743.6|744.7|744.1|743.7|743.1|350
1673456700000|2023-01-11 17:05:00|744.4|743.8|744.6|744|744.7|744.1|743.6|743|274
1673457000000|2023-01-11 17:10:00|744.7|744.1|745.2|744.6|745.2|744.6|744.2|743.6|145
1673457300000|2023-01-11 17:15:00|745.4|744.8|745.9|745.3|746.4|745.8|744.9|744.3|642
1673457600000|2023-01-11 17:20:00|745.8|745.2|745.6|745|746.4|745.8|745.1|744.5|180
1673457900000|2023-01-11 17:25:00|745.8|745.2|744.7|744.1|745.9|745.3|744.4|743.8|235
1673458200000|2023-01-11 17:30:00|744.5|743.9|743.9|743.3|744.7|744.1|743.9|743.3|289
1673458500000|2023-01-11 17:35:00|744|743.4|744.4|743.8|744.7|744.1|743.9|743.3|110
1673458800000|2023-01-11 17:40:00|744.2|743.6|743.9|743.3|744.4|743.8|743.9|743.3|84
1673459100000|2023-01-11 17:45:00|744|743.4|743.7|743.1|744.2|743.6|743.7|743.1|119
1673459400000|2023-01-11 17:50:00|743.9|743.3|744.2|743.6|744.5|743.9|743.9|743.3|99
1673459700000|2023-01-11 17:55:00|744.4|743.8|744.5|743.9|745|744.4|744.2|743.6|144
1673460000000|2023-01-11 18:00:00|744.6|744|745.2|744.6|745.2|744.6|744.6|744|115
1673460300000|2023-01-11 18:05:00|745.4|744.8|745|744.4|746|745.4|744.9|744.3|107
1673460600000|2023-01-11 18:10:00|745.1|744.5|744.9|744.3|745.2|744.6|744.5|743.9|88
1673460900000|2023-01-11 18:15:00|745|744.4|745.7|745.1|745.7|745.1|744.6|744|391
1673461200000|2023-01-11 18:20:00|745.6|745|745.6|745|745.7|745.1|745.4|744.8|74
1673461500000|2023-01-11 18:25:00|745.5|744.9|745.5|744.9|745.9|745.3|745.2|744.6|111
1673461800000|2023-01-11 18:30:00|745.4|744.8|745.2|744.6|745.7|745.1|745.2|744.6|81
1673462100000|2023-01-11 18:35:00|745.4|744.8|745.7|745.1|745.9|745.3|745.2|744.6|194
1673462400000|2023-01-11 18:40:00|745.6|745|745.2|744.6|745.7|745.1|745.1|744.5|128
1673462700000|2023-01-11 18:45:00|745.4|744.8|745|744.4|745.5|744.9|744.6|744|401
1673463000000|2023-01-11 18:50:00|744.9|744.3|744.6|744|745.1|744.5|744.6|744|210
1673463300000|2023-01-11 18:55:00|744.7|744.1|744.1|743.5|744.9|744.3|743.3|742.7|284
1673463600000|2023-01-11 19:00:00|744.3|743.7|743.8|743.2|744.5|743.9|743.4|742.8|470
1673463900000|2023-01-11 19:05:00|744.1|743.5|743.3|742.7|744.1|743.5|743.3|742.7|804
1673464200000|2023-01-11 19:10:00|743.5|742.9|744.3|743.7|744.8|744.2|743.3|742.7|1141
1673464500000|2023-01-11 19:15:00|744.2|743.6|743.3|742.7|744.3|743.7|743.1|742.5|689
1673485200000|2023-01-12 01:00:00|743.7|743.1|742.8|742.2|743.8|743.2|741.4|740.8|121
1673485500000|2023-01-12 01:05:00|742.6|742|744|743.4|744.1|743.4|742.4|741.8|52
1673485800000|2023-01-12 01:10:00|744.5|743.9|744.3|743.7|744.9|744.3|744.2|743.5|49
1673486100000|2023-01-12 01:15:00|744.5|743.9|744.3|743.7|744.7|743.9|744.3|743.7|17
1673486400000|2023-01-12 01:20:00|744.4|743.8|743.7|743.1|745.1|744.5|743.5|742.9|38
1673486700000|2023-01-12 01:25:00|743.6|743|743.2|742.6|744.1|743.3|743.2|742.6|9
1673487000000|2023-01-12 01:30:00|743.3|742.7|743.8|743.2|744.1|743.5|743.3|742.7|18
1673487300000|2023-01-12 01:35:00|743.5|742.9|742.8|742.2|743.6|743|742.5|741.9|41
1673487600000|2023-01-12 01:40:00|742.7|742.1|742|741.4|742.7|742.1|742|741.4|11
1673487900000|2023-01-12 01:45:00|742.3|741.7|742.7|742.1|742.8|742.2|742.2|741.6|15
1673488200000|2023-01-12 01:50:00|742.8|742.2|742.7|742.1|742.8|742.2|742.6|742|0
1673488500000|2023-01-12 01:55:00|743|742.4|742.8|742.2|743|742.4|742.7|742.1|13
1673488800000|2023-01-12 02:00:00|742.7|742.1|742.9|742.3|743|742.4|742.7|742.1|6
1673489100000|2023-01-12 02:05:00|742.8|742.2|742.8|742.2|743|742.4|742.8|742.2|2
1673489400000|2023-01-12 02:10:00|742.6|742|742.6|742|742.6|742|742.6|742|2
1673489700000|2023-01-12 02:15:00|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|12
1673490000000|2023-01-12 02:20:00|742.1|741.5|742.2|741.6|742.5|741.9|742.1|741.5|7
1673490300000|2023-01-12 02:25:00|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|2
1673490600000|2023-01-12 02:30:00|742.3|741.7|742.6|742|742.6|742|742.3|741.7|4
1673490900000|2023-01-12 02:35:00|742.4|741.8|742.3|741.7|742.4|741.8|742.3|741.7|7
1673491200000|2023-01-12 02:40:00|742.5|741.9|743.6|743|743.6|743|742.5|741.8|8
1673491500000|2023-01-12 02:45:00|743.7|743.1|743.1|742.5|743.7|743.1|743.1|742.5|4
1673491800000|2023-01-12 02:50:00|743.2|742.6|743.2|742.6|743.3|742.7|743.1|742.5|4
1673492100000|2023-01-12 02:55:00|743.1|742.5|743|742.4|743.3|742.5|742.8|742.2|3
1673492400000|2023-01-12 03:00:00|743.2|742.6|743.4|742.8|743.4|742.8|742.9|742.3|6
1673492700000|2023-01-12 03:05:00|743.1|742.5|743.3|742.3|743.3|742.6|742.8|742.2|9
1673493000000|2023-01-12 03:10:00|743.2|742.6|743.3|742.3|743.3|742.6|743|742.3|2
1673493300000|2023-01-12 03:15:00|743|742.4|742.9|742.3|743.3|742.7|742|741.4|35
1673493600000|2023-01-12 03:20:00|743|742|743|742|743.1|742.3|742.8|742|1
1673493900000|2023-01-12 03:25:00|742.9|742.3|743.3|742.3|743.3|742.6|742.8|742|2
1673494200000|2023-01-12 03:30:00|743|742.4|742.8|742.2|743.3|742.4|742.8|742.2|2
1673494500000|2023-01-12 03:35:00|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|6
1673494800000|2023-01-12 03:40:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|3
1673495100000|2023-01-12 03:45:00|742.8|742.2|742.7|742.1|742.8|742.2|742.6|742|9
1673495400000|2023-01-12 03:50:00|742.6|742|742.7|742.1|742.7|742.1|742.5|741.9|5
1673495700000|2023-01-12 03:55:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|4
1673496000000|2023-01-12 04:00:00|742.6|742|742.7|742.1|742.7|742.1|742.6|742|1
1673496300000|2023-01-12 04:05:00|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|1
1673496600000|2023-01-12 04:10:00|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|4
1673496900000|2023-01-12 04:15:00|742.8|742.2|743|742.4|743.1|742.5|742.8|742.2|3
1673497200000|2023-01-12 04:20:00|743.1|742.5|743|742.4|743.1|742.5|743|742.4|2
1673497500000|2023-01-12 04:25:00|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|2
1673497800000|2023-01-12 04:30:00|743|742|742.9|742.3|743|742.4|742.8|742|1
1673498100000|2023-01-12 04:35:00|743|742.4|743.1|742.5|743.1|742.5|743|742.4|3
1673498400000|2023-01-12 04:40:00|743.2|742.6|742.9|742.3|743.2|742.6|742.9|742.3|4
1673498700000|2023-01-12 04:45:00|743|742.4|743|742.4|743|742.4|742.9|742.3|1
1673499000000|2023-01-12 04:50:00|743.1|742.5|743.7|743.1|743.7|743.1|743|742.4|18
1673499300000|2023-01-12 04:55:00|||||||||3
1673499600000|2023-01-12 05:00:00|743.6|743|743.5|742.9|743.6|743|743.4|742.8|5
1673499900000|2023-01-12 05:05:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|2
1673500200000|2023-01-12 05:10:00|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|10
1673500500000|2023-01-12 05:15:00|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|1
1673500800000|2023-01-12 05:20:00|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|4
1673501100000|2023-01-12 05:25:00|743.7|743.1|743.7|743.1|743.7|743.1|743.6|743|2
1673501400000|2023-01-12 05:30:00|743.9|743.3|744.2|743.6|744.4|743.8|743.9|743.3|23
1673501700000|2023-01-12 05:35:00|744.1|743.5|744.4|743.8|744.4|743.8|744.1|743.5|1
1673502000000|2023-01-12 05:40:00|744.3|743.7|744.1|743.5|744.3|743.7|743.9|743.3|17
1673502300000|2023-01-12 05:45:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|1
1673502600000|2023-01-12 05:50:00|744|743.4|744|743.4|744.1|743.5|744|743.4|3
1673502900000|2023-01-12 05:55:00|||||||||2
1673503200000|2023-01-12 06:00:00|744.1|743.5|744.8|744.2|744.9|744.3|744.1|743.5|18
1673503500000|2023-01-12 06:05:00|744.5|743.9|744.6|744|744.6|744|744.2|743.6|6
1673503800000|2023-01-12 06:10:00|744.8|744.2|744.7|744.1|745.1|744.5|744.7|744.1|32
1673504100000|2023-01-12 06:15:00|744.5|743.9|744.4|743.8|744.7|744.1|744.4|743.8|9
1673505000000|2023-01-12 06:30:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|2
1673505300000|2023-01-12 06:35:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|6
1673505600000|2023-01-12 06:40:00|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|2
1673505900000|2023-01-12 06:45:00|744.2|743.6|744|743.4|744.3|743.7|744|743.4|11
1673506200000|2023-01-12 06:50:00|744.1|743.5|744|743.4|744.4|743.8|744|743.3|8
1673506500000|2023-01-12 06:55:00|744.1|743.5|744.2|743.6|744.2|743.6|744|743.4|5
1673506800000|2023-01-12 07:00:00|744.1|743.5|743.9|743.3|744.2|743.6|743.9|743.3|3
1673507100000|2023-01-12 07:05:00|743.7|743.1|743.5|742.9|743.8|743.2|743.4|742.8|14
1673507400000|2023-01-12 07:10:00|743.6|743|743.9|743.3|744|743.4|743.5|742.8|4
1673507700000|2023-01-12 07:15:00|||||||||4
1673508000000|2023-01-12 07:20:00|743.8|743.2|744|743.4|744|743.4|743.8|743.2|6
1673508300000|2023-01-12 07:25:00|743.9|743.3|743.9|743.3|743.9|743.3|743.6|743|4
1673508600000|2023-01-12 07:30:00|744|743.4|744.2|743.6|744.3|743.7|744|743.4|2
1673508900000|2023-01-12 07:35:00|744.1|743.5|744.9|744.3|745|744.4|744|743.4|33
1673509200000|2023-01-12 07:40:00|744.6|744|744.2|743.6|744.6|744|744.2|743.6|16
1673509500000|2023-01-12 07:45:00|744.3|743.7|744.6|744|744.6|744|744.3|743.7|2
1673509800000|2023-01-12 07:50:00|744.4|743.8|744.4|743.8|744.6|744|744.4|743.8|3
1673510100000|2023-01-12 07:55:00|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|1
1673510400000|2023-01-12 08:00:00|744.5|743.9|744.2|743.6|744.5|743.9|744.2|743.6|7
1673510700000|2023-01-12 08:05:00|744.3|743.7|744.2|743.6|744.5|743.9|744.1|743.5|22
1673511000000|2023-01-12 08:10:00|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|4
1673511300000|2023-01-12 08:15:00|744.1|743.5|744.2|743.6|744.4|743.8|744|743.4|21
1673511600000|2023-01-12 08:20:00|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|2
1673511900000|2023-01-12 08:25:00|744.3|743.7|743.4|742.8|744.5|743.9|743.4|742.8|9
1673512200000|2023-01-12 08:30:00|743.3|742.7|743.9|743.3|744.4|743.8|743.2|742.6|22
1673512500000|2023-01-12 08:35:00|744|743.4|743.5|742.9|744|743.4|743.4|742.8|2
1673512800000|2023-01-12 08:40:00|743.6|743|743.2|742.6|743.6|743|743.1|742.5|8
1673513100000|2023-01-12 08:45:00|743.1|742.5|742.9|742.3|743.2|742.6|742.7|742.1|36
1673513400000|2023-01-12 08:50:00|742.8|742.2|742.9|742.3|742.9|742.3|742.7|742.1|8
1673513700000|2023-01-12 08:55:00|743|742.4|743.4|742.8|743.6|743|742.9|742.3|11
1673514000000|2023-01-12 09:00:00|743.6|743|743.7|743.1|743.9|743.3|743.6|743|11
1673514300000|2023-01-12 09:05:00|743.6|743|743.7|743.1|743.9|743.3|743.6|743|6
1673514600000|2023-01-12 09:10:00|743.6|743|744.1|743.5|744.1|743.5|743.4|742.8|6
1673514900000|2023-01-12 09:15:00|743.9|743.3|743.9|743.3|743.9|743.3|743.7|743.1|10
1673515200000|2023-01-12 09:20:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|3
1673515500000|2023-01-12 09:25:00|743.9|743.3|743.4|742.8|744.1|743.5|743.4|742.8|28
1673515800000|2023-01-12 09:30:00|743.2|742.6|742.7|742.1|743.6|743|742.6|742|92
1673516100000|2023-01-12 09:35:00|742.6|742|743.1|742.5|743.1|742.5|742.6|742|6
1673516400000|2023-01-12 09:40:00|743|742.4|743.8|743.2|743.9|743.3|743|742.4|7
1673516700000|2023-01-12 09:45:00|743.7|743.1|743.8|743.2|743.9|743.3|743.2|742.6|41
1673517000000|2023-01-12 09:50:00|743.9|743.3|745.1|744.5|745.3|744.7|743.8|743.1|59
1673517300000|2023-01-12 09:55:00|745.2|744.6|745.8|745.2|746.1|745.5|745.2|744.6|41
1673517600000|2023-01-12 10:00:00|745.9|745.3|745.6|745|746|745.4|745.6|745|9
1673517900000|2023-01-12 10:05:00|745.5|744.9|745.6|745|745.8|745.2|745.3|744.7|21
1673518200000|2023-01-12 10:10:00|745.8|744.8|745.8|745.2|745.9|745.3|745.5|744.8|12
1673518500000|2023-01-12 10:15:00|745.7|745.1|744.2|743.6|745.8|745.2|744.1|743.5|143
1673518800000|2023-01-12 10:20:00|744.4|743.8|744.9|744.3|745.1|744.5|744.1|743.5|28
1673519100000|2023-01-12 10:25:00|744.8|744.2|743.3|742.7|745|744.4|743.2|742.6|69
1673519400000|2023-01-12 10:30:00|743.4|742.8|744.4|743.8|744.4|743.8|743.4|742.8|53
1673519700000|2023-01-12 10:35:00|744.9|744.3|744.4|743.8|744.9|744.3|744.4|743.8|26
1673520000000|2023-01-12 10:40:00|744.5|743.9|744|743.4|744.7|744.1|743.7|743.1|31
1673520300000|2023-01-12 10:45:00|744.1|743.5|744.5|743.9|744.5|743.9|744.1|743.5|20
1673520600000|2023-01-12 10:50:00|744.6|744|744.9|744.3|745|744.4|744.6|744|34
1673520900000|2023-01-12 10:55:00|745|744.4|744.7|744.1|745.1|744.5|744.7|744.1|32
1673521200000|2023-01-12 11:00:00|744.8|744.2|745.6|745|745.7|745.1|744.8|744.2|24
1673521500000|2023-01-12 11:05:00|745.4|744.8|745.8|745.2|745.8|745.2|745.4|744.8|39
1673521800000|2023-01-12 11:10:00|746|745.4|746.6|746|746.7|746.1|745.9|745.3|92
1673522100000|2023-01-12 11:15:00|746.5|745.9|746.3|745.7|746.6|746|746.3|745.7|37
1673522400000|2023-01-12 11:20:00|746.2|745.6|745.9|745.3|746.3|745.7|745.6|745|27
1673522700000|2023-01-12 11:25:00|746.1|745.5|745.9|745.3|746.3|745.7|745.9|745.3|32
1673523000000|2023-01-12 11:30:00|746.1|745.5|746.3|745.7|746.3|745.7|745.9|745.3|18
1673523300000|2023-01-12 11:35:00|746.4|745.8|746.3|745.7|746.4|745.8|746.1|745.5|2
1673523600000|2023-01-12 11:40:00|746.1|745.5|746.1|745.5|746.4|745.8|745.9|745.3|29
1673523900000|2023-01-12 11:45:00|746.2|745.6|747.8|747.2|747.8|747.2|746.2|745.6|57
1673524200000|2023-01-12 11:50:00|747.9|747.3|746.9|746.3|747.9|747.3|746.9|746.3|27
1673524500000|2023-01-12 11:55:00|747|746.4|746.6|746|747.1|746.5|746.5|745.9|21
1673524800000|2023-01-12 12:00:00|746.7|746.1|746.8|746.2|746.9|746.3|746.6|745.8|12
1673525100000|2023-01-12 12:05:00|746.7|746.1|746.9|746.3|746.9|746.3|746.2|745.6|17
1673525400000|2023-01-12 12:10:00|746.6|746|746.3|745.7|746.6|746|746.3|745.7|5
1673525700000|2023-01-12 12:15:00|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|4
1673526000000|2023-01-12 12:20:00|746.4|745.8|746.1|745.5|746.4|745.8|745.9|745.3|3
1673526300000|2023-01-12 12:25:00|746|745.4|746.1|745.5|746.3|745.7|745.9|745.3|10
1673526600000|2023-01-12 12:30:00|746.2|745.6|746.1|745.5|746.3|745.7|745.9|745.3|8
1673526900000|2023-01-12 12:35:00|746.2|745.6|745.9|745.3|746.2|745.6|745.6|745|54
1673527200000|2023-01-12 12:40:00|746|745.4|745.7|745.1|746.2|745.6|745.6|745|22
1673527500000|2023-01-12 12:45:00|745.6|745|745.8|745.2|745.9|745.3|745.4|744.8|43
1673527800000|2023-01-12 12:50:00|745.6|745|745.5|744.9|745.9|745.3|745|744.4|122
1673528100000|2023-01-12 12:55:00|745.6|745|745.8|745.2|746|745.4|745.5|744.9|17
1673528400000|2023-01-12 13:00:00|745.7|745.1|745.2|744.6|745.8|745.2|745.1|744.5|36
1673528700000|2023-01-12 13:05:00|745.3|744.7|743.3|742.7|745.3|744.7|743.1|742.5|133
1673529000000|2023-01-12 13:10:00|743.2|742.6|743.1|742.5|743.7|743.1|742.9|742.3|69
1673529300000|2023-01-12 13:15:00|743.2|742.6|743.7|743.1|744|743.4|743.2|742.6|20
1673529600000|2023-01-12 13:20:00|743.6|743|743|742.4|743.6|743|742.8|742.2|22
1673529900000|2023-01-12 13:25:00|742.9|742.3|743.4|742.8|744|743.1|742.8|742.2|54
1673530200000|2023-01-12 13:30:00|743.3|742.7|745.5|744.9|745.6|745|741.8|741.2|149
1673530500000|2023-01-12 13:35:00|745.6|745|743.7|743.1|745.7|745|743.6|742.7|92
1673530800000|2023-01-12 13:40:00|743.8|743.2|744.3|743.3|744.3|743.7|743.3|742.7|76
1673533800000|2023-01-12 14:30:00|743.5|742.9|736.6|736|744.3|743.7|736.4|735.8|1440
1673534100000|2023-01-12 14:35:00|736.4|735.8|736.4|735.8|737.3|736.7|735.2|734.6|852
1673534400000|2023-01-12 14:40:00|736.5|735.9|735.5|734.9|737.1|736.5|735.4|734.8|487
1673534700000|2023-01-12 14:45:00|735.3|734.7|737|736.4|738.3|737.7|735.3|734.7|474
1673535000000|2023-01-12 14:50:00|737.1|736.5|738.2|737.6|738.2|737.6|736.8|736.2|296
1673535300000|2023-01-12 14:55:00|738|737.4|738.6|738|740.5|739.9|737.3|736.7|471
1673535600000|2023-01-12 15:00:00|738.5|737.9|737.6|737|739.1|738.5|737.2|736.6|359
1673535900000|2023-01-12 15:05:00|737.8|737.2|736.5|735.9|737.8|737.2|736|735.4|328
1673536200000|2023-01-12 15:10:00|736.6|736|732.8|732.2|737.5|736.9|732.8|732.2|561
1673536500000|2023-01-12 15:15:00|732.6|732|735.1|734.5|735.3|734.7|732.6|732|469
1673536800000|2023-01-12 15:20:00|735|734.4|735.5|734.9|735.8|735.2|734.8|734.2|183
1673537100000|2023-01-12 15:25:00|735.3|734.7|735.2|734.6|735.7|735.1|734.5|733.9|172
1673537400000|2023-01-12 15:30:00|734.9|734.3|735.4|734.8|735.8|735.2|734.7|734.1|181
1673537700000|2023-01-12 15:35:00|735.6|735|732.4|731.8|735.7|735.1|732|731.4|516
1673538000000|2023-01-12 15:40:00|732.5|731.9|732.7|732.1|732.9|732.3|731.5|730.9|257
1673538300000|2023-01-12 15:45:00|733.2|732.6|733.3|732.7|733.7|733.1|732.2|731.6|264
1673538600000|2023-01-12 15:50:00|733.2|732.6|734.6|734|734.9|734.3|732.9|732.3|158
1673538900000|2023-01-12 15:55:00|734.7|734.1|734.2|733.6|734.7|734.1|733.7|733.1|286
1673539200000|2023-01-12 16:00:00|734.5|733.9|733.8|733.2|734.7|734.1|733.4|732.8|208
1673539500000|2023-01-12 16:05:00|733.9|733.3|733.7|733.1|734.4|733.8|733.4|732.8|268
1673539800000|2023-01-12 16:10:00|733.8|733.2|733.3|732.7|734.4|733.8|732.9|732.3|206
1673540100000|2023-01-12 16:15:00|733.2|732.6|732.6|732|733.2|732.6|731.6|731|256
1673540400000|2023-01-12 16:20:00|732.7|732.1|733.4|732.8|733.4|732.8|731.9|731.3|207
1673540700000|2023-01-12 16:25:00|733.7|733.1|732.7|732.1|733.7|733.1|732.4|731.8|132
1673541000000|2023-01-12 16:30:00|732.5|731.9|730.7|730.1|732.5|731.9|729.4|728.8|440
1673541300000|2023-01-12 16:35:00|730.6|730|731.3|730.7|731.7|731.1|730.2|729.6|261
1673541600000|2023-01-12 16:40:00|731.2|730.6|730.2|729.6|731.5|730.9|729.9|729.3|249
1673541900000|2023-01-12 16:45:00|730.1|729.5|729.7|729.1|730.7|730.1|728|727.4|553
1673542200000|2023-01-12 16:50:00|729.5|728.9|731.8|731.2|731.8|731.2|729.2|728.6|441
1673542500000|2023-01-12 16:55:00|731.7|731.1|731.4|730.8|732.1|731.5|730.4|729.8|336
1673542800000|2023-01-12 17:00:00|731.5|730.9|739.8|739.2|742.7|741.7|731.5|730.9|3676
1673543100000|2023-01-12 17:05:00|739.9|739.3|738.5|737.9|742.6|742|738.2|737.6|1788
1673543400000|2023-01-12 17:10:00|738.7|738.1|740.5|739.9|741.3|740.7|736.5|735.9|1344
1673543700000|2023-01-12 17:15:00|740.7|740.1|743.7|743.1|745.8|745.2|738.5|737.9|1053
1673544000000|2023-01-12 17:20:00|743.5|742.9|742.2|741.6|743.8|743.2|741.3|740.7|761
1673544300000|2023-01-12 17:25:00|742.3|741.7|745.9|745.3|746.1|745.5|741.8|741.2|839
1673544600000|2023-01-12 17:30:00|745.8|745.2|746.1|745.5|746.6|746|743.9|743.3|984
1673544900000|2023-01-12 17:35:00|746.2|745.6|747.5|746.9|749.3|748.7|746.2|745.6|1080
1673545200000|2023-01-12 17:40:00|747.6|747|749|748.4|750.3|749.7|746.6|746|901
1673545500000|2023-01-12 17:45:00|749.3|748.7|749.3|748.7|751.6|751|748.8|748.2|733
1673545800000|2023-01-12 17:50:00|749.2|748.6|747.1|746.5|750|749.4|746.8|746.2|488
1673546100000|2023-01-12 17:55:00|747.2|746.6|747.2|746.6|748.2|747.6|746.2|745.6|369
1673546400000|2023-01-12 18:00:00|747.3|746.7|746.2|745.6|747.8|747.2|745.7|745.1|336
1673546700000|2023-01-12 18:05:00|746|745.4|747.1|746.5|747.1|746.5|745.5|744.9|311
1673547000000|2023-01-12 18:10:00|747.3|746.7|747.8|747.2|748.1|747.5|746.6|746|257
1673547300000|2023-01-12 18:15:00|747.6|747|747.3|746.7|749.1|748.5|746.3|745.7|345
1673547600000|2023-01-12 18:20:00|747|746.4|747|746.4|747.5|746.9|746|745.4|313
1673547900000|2023-01-12 18:25:00|746.8|746.2|746|745.4|747|746.4|745.1|744.5|444
1673548200000|2023-01-12 18:30:00|746.1|745.5|747.3|746.7|747.5|746.9|746|745.4|299
1673548500000|2023-01-12 18:35:00|747.2|746.6|746.5|745.9|747.5|746.9|746.5|745.9|371
1673548800000|2023-01-12 18:40:00|746.6|746|747.1|746.5|748.2|747.6|746.5|745.9|467
1673549100000|2023-01-12 18:45:00|747|746.4|746.2|745.6|747.1|746.5|745.8|745.2|533
1673549400000|2023-01-12 18:50:00|746.1|745.5|747.5|746.9|748|747.4|746|745.4|313
1673549700000|2023-01-12 18:55:00|747.3|746.7|748.1|747.5|748.1|747.5|747|746.4|351
1673550000000|2023-01-12 19:00:00|748|747.4|748.9|748.3|749.1|748.5|747.8|747.2|508
1673550300000|2023-01-12 19:05:00|749.1|748.5|747|746.4|749.3|748.7|746.8|746.2|642
1673550600000|2023-01-12 19:10:00|747.1|746.5|747.1|746.5|747.8|747.2|746.3|745.7|1717
1673550900000|2023-01-12 19:15:00|747.3|746.7|748.2|747.6|748.4|747.8|747.1|746.5|1623
1673571600000|2023-01-13 01:00:00|748.5|747.9|750.2|749.6|750.3|749.7|747.2|746.6|223
1673571900000|2023-01-13 01:05:00|750.1|749.5|751.5|750.5|751.7|751.1|749.7|749|74
1673572200000|2023-01-13 01:10:00|751.3|750.7|752.7|752.1|752.7|752.1|751.2|750.5|159
1673572500000|2023-01-13 01:15:00|752.6|752|751.2|750.6|752.6|752|751.2|750.6|94
1673572800000|2023-01-13 01:20:00|751.3|750.7|752.4|751.8|752.5|751.9|751.2|750.6|19
1673573100000|2023-01-13 01:25:00|752.3|751.7|751.7|751.1|752.6|751.8|751.4|750.8|62
1673573400000|2023-01-13 01:30:00|752|751.4|750.9|750.3|752.1|751.5|750.9|750.1|23
1673573700000|2023-01-13 01:35:00|750.8|750.2|750.8|750.2|750.9|750.2|750.4|749.8|7
1673574000000|2023-01-13 01:40:00|750.7|750.1|751|750.4|751.1|750.4|750.5|749.9|9
1673574300000|2023-01-13 01:45:00|751.1|750.1|751.7|751.1|751.8|751.2|750.9|750.1|23
1673574600000|2023-01-13 01:50:00|751.9|751.3|751.7|751.1|751.9|751.3|751.4|750.8|20
1673574900000|2023-01-13 01:55:00|751.6|751|751.5|750.9|751.6|751|751.1|750.4|21
1673575200000|2023-01-13 02:00:00|751.4|750.8|751|750.4|751.4|750.8|751|750.4|4
1673575500000|2023-01-13 02:05:00|751.1|750.5|750.2|749.6|751.2|750.6|750|749.4|14
1673575800000|2023-01-13 02:10:00|750.1|749.5|750.4|749.8|750.5|749.9|750|749.4|19
1673576100000|2023-01-13 02:15:00|750.2|749.6|750.1|749.5|750.4|749.8|750|749.4|10
1673576400000|2023-01-13 02:20:00|750|749.4|750.2|749.6|750.3|749.7|750|749.4|1
1673576700000|2023-01-13 02:25:00|750.1|749.5|750.1|749.5|750.3|749.7|749.9|749.3|20
1673577000000|2023-01-13 02:30:00|750|749.4|750.1|749.5|750.3|749.7|749.7|749.1|21
1673577300000|2023-01-13 02:35:00|750|749.4|749.9|749.3|750|749.4|749.7|749.1|6
1673577600000|2023-01-13 02:40:00|749.8|749.2|749.2|748.6|749.8|749.2|749.2|748.6|33
1673577900000|2023-01-13 02:45:00|749.3|748.7|749|748.4|749.3|748.7|749|748.4|14
1673578200000|2023-01-13 02:50:00|748.9|748.3|748.7|748.1|749|748.3|748.4|747.8|20
1673578500000|2023-01-13 02:55:00|748.6|748|748.4|747.8|748.6|748|748.3|747.7|2
1673578800000|2023-01-13 03:00:00|748.9|748.3|748.4|747.8|748.9|748.3|748.4|747.8|27
1673579100000|2023-01-13 03:05:00|748.5|747.9|748.2|747.6|748.5|747.9|748.2|747.6|20
1673579400000|2023-01-13 03:10:00|747.9|747.3|748.4|747.8|748.8|748.1|747.9|747.3|12
1673579700000|2023-01-13 03:15:00|748.2|747.6|748.2|747.6|748.2|747.6|748|747.4|21
1673580000000|2023-01-13 03:20:00|748.1|747.5|748.4|747.8|748.4|747.8|748.1|747.5|6
1673580300000|2023-01-13 03:25:00|748.1|747.5|748.5|747.9|748.5|747.9|748.1|747.5|6
1673580600000|2023-01-13 03:30:00|748.4|747.8|748.2|747.6|748.7|748.1|748.2|747.6|18
1673580900000|2023-01-13 03:35:00|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|1
1673581200000|2023-01-13 03:40:00|748.4|747.8|748.9|748.3|748.9|748.3|748.4|747.8|3
1673581500000|2023-01-13 03:45:00|749|748.4|749.1|748.5|749.6|749|749|748.4|16
1673581800000|2023-01-13 03:50:00|749|748.4|748.4|747.8|749.1|748.5|748.4|747.8|15
1673582100000|2023-01-13 03:55:00|748.6|748|748.6|748|748.6|748|748.6|748|3
1673582400000|2023-01-13 04:00:00|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|2
1673582700000|2023-01-13 04:05:00|749|748.4|749.1|748.5|749.1|748.5|749|748.4|3
1673583000000|2023-01-13 04:10:00|749|748.4|749|748.4|749|748.4|749|748.4|2
1673583600000|2023-01-13 04:20:00|749.1|748.5|749|748.4|749.1|748.5|749|748.4|0
1673583900000|2023-01-13 04:25:00|749.1|748.5|749.1|748.5|749.4|748.5|748.9|748.3|8
1673584200000|2023-01-13 04:30:00|749.2|748.6|749.1|748.5|749.4|748.8|748.9|748.3|2
1673584500000|2023-01-13 04:35:00|749|748.4|748.9|748.3|749|748.4|748.9|748.3|0
1673584800000|2023-01-13 04:40:00|749|748.4|748.9|748.3|749|748.4|748.9|748.3|2
1673585100000|2023-01-13 04:45:00|749|748.4|748.6|748|749|748.4|748.6|748|12
1673585400000|2023-01-13 04:50:00|748.5|747.9|748.7|748.1|748.9|748.3|748.4|747.8|9
1673585700000|2023-01-13 04:55:00|748.9|747.9|749.2|748.6|749.2|748.6|748.6|747.9|6
1673586000000|2023-01-13 05:00:00|749.3|748.7|749.2|748.6|749.3|748.7|749.1|748.5|9
1673586300000|2023-01-13 05:05:00|749.1|748.5|749.2|748.6|749.6|748.9|749.1|748.5|10
1673586600000|2023-01-13 05:10:00|749.3|748.7|749.2|748.6|749.4|748.8|749.2|748.6|3
1673586900000|2023-01-13 05:15:00|748.9|748.3|749|748.4|749|748.4|748.9|748.3|3
1673587200000|2023-01-13 05:20:00|749.1|748.5|749|748.4|749.4|748.8|749|748.4|2
1673587500000|2023-01-13 05:25:00|748.9|748.3|749|748.4|749|748.4|748.9|748.3|2
1673587800000|2023-01-13 05:30:00|749.1|748.1|749.2|748.6|749.2|748.6|748.7|748.1|1
1673588100000|2023-01-13 05:35:00|749.1|748.5|748.7|748.1|749.2|748.6|748.7|748.1|7
1673588400000|2023-01-13 05:40:00|748.9|748.3|749|748.4|749.1|748.5|748.9|748.1|1
1673588700000|2023-01-13 05:45:00|749.4|748.8|749.2|748.6|749.4|748.8|749.2|748.6|4
1673589000000|2023-01-13 05:50:00|749.4|748.8|749.4|748.8|749.5|748.9|749.4|748.8|6
1673589300000|2023-01-13 05:55:00|749.5|748.9|749.6|749|749.6|749|749.4|748.8|0
1673589600000|2023-01-13 06:00:00|749.5|748.9|749.5|748.9|749.6|749|749.5|748.9|2
1673589900000|2023-01-13 06:05:00|749.6|749|749.9|749.3|749.9|749.3|749.5|748.9|8
1673590200000|2023-01-13 06:10:00|749.8|749.2|749.5|748.9|749.8|749.2|749.4|748.8|5
1673590500000|2023-01-13 06:15:00|749.4|748.8|749.7|749.1|749.9|749.3|749.4|748.8|5
1673590800000|2023-01-13 06:20:00|749.6|749|749.7|749.1|749.7|749.1|749.6|749|2
1673591100000|2023-01-13 06:25:00|749.8|749.2|750.1|749.5|750.3|749.7|749.7|749.1|15
1673591400000|2023-01-13 06:30:00|749.9|749.3|749.9|749.3|750.2|749.6|749.7|749.1|13
1673591700000|2023-01-13 06:35:00|750.1|749.5|750.4|749.8|750.4|749.8|750.1|749.5|22
1673592000000|2023-01-13 06:40:00|750.7|750.1|750.5|749.9|750.7|750.1|750.4|749.8|8
1673592300000|2023-01-13 06:45:00|750.4|749.8|750.6|750|750.7|750.1|750.4|749.8|17
1673592600000|2023-01-13 06:50:00|750.5|749.9|750.9|750.3|751|750.4|750.4|749.8|17
1673592900000|2023-01-13 06:55:00|751.2|750.6|750.9|750.3|751.2|750.6|750.9|750.3|14
1673593200000|2023-01-13 07:00:00|750.6|750|750|749.4|750.7|750.1|749.4|748.8|53
1673593500000|2023-01-13 07:05:00|750.1|749.5|750.2|749.6|750.2|749.6|750|749.4|0
1673593800000|2023-01-13 07:10:00|749.8|749.2|749.9|749.3|749.9|749.3|749.8|749.2|8
1673594100000|2023-01-13 07:15:00|749.7|749.1|749.7|749.1|750.1|749.5|749.7|749.1|23
1673594400000|2023-01-13 07:20:00|749.5|748.9|749.7|749.1|749.9|749.1|749.5|748.9|2
1673594700000|2023-01-13 07:25:00|749.8|749.2|750.7|750.1|750.7|750.1|749.8|749.2|26
1673595000000|2023-01-13 07:30:00|750.6|750|750.4|749.8|750.7|750.1|750.2|749.6|27
1673595300000|2023-01-13 07:35:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|6
1673595600000|2023-01-13 07:40:00|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|4
1673595900000|2023-01-13 07:45:00|750.6|750|750.9|750.3|750.9|750.3|750.5|749.9|11
1673596200000|2023-01-13 07:50:00|750.7|750.1|751.7|751.1|751.7|751.1|750.7|750.1|30
1673596500000|2023-01-13 07:55:00|751.9|751.3|751.2|750.6|751.9|751.3|751|750.4|46
1673596800000|2023-01-13 08:00:00|751.1|750.5|750.2|749.6|751.1|750.5|750|749.4|35
1673597100000|2023-01-13 08:05:00|750.4|749.8|750.6|750|750.7|750.1|750.3|749.7|9
1673597400000|2023-01-13 08:10:00|750.7|750.1|750.8|750.2|751.3|750.7|750.7|750.1|24
1673597700000|2023-01-13 08:15:00|750.9|750.3|750.4|749.8|751.2|750.6|750.4|749.8|15
1673598000000|2023-01-13 08:20:00|750.5|749.9|750.8|750.2|750.9|750.3|750.5|749.9|16
1673598300000|2023-01-13 08:25:00|750.9|750.3|750.4|749.8|750.9|750.3|750.4|749.8|10
1673598600000|2023-01-13 08:30:00|750.7|750.1|750.8|750.2|750.9|750.3|750.6|750|15
1673598900000|2023-01-13 08:35:00|750.7|750.1|751.2|750.6|751.2|750.6|750.2|749.6|62
1673599200000|2023-01-13 08:40:00|751|750.4|752.1|751.5|752.3|751.7|750.8|750.2|70
1673599500000|2023-01-13 08:45:00|751.9|751.3|751.7|751.1|751.9|751.3|751.4|750.8|20
1673599800000|2023-01-13 08:50:00|751.6|751|751.9|751.3|751.9|751.3|751.4|750.8|13
1673600100000|2023-01-13 08:55:00|751.8|751.2|751.9|751.3|752.1|751.5|751.8|751.2|16
1673600400000|2023-01-13 09:00:00|751.4|750.8|751.4|750.8|751.4|750.8|751.2|750.6|27
1673600700000|2023-01-13 09:05:00|751.6|751|751.3|750.7|751.6|751|751.2|750.6|36
1673601000000|2023-01-13 09:10:00|751.5|750.9|751.9|751.3|751.9|751.3|751.4|750.8|7
1673601300000|2023-01-13 09:15:00|751.7|751.1|751.7|751.1|751.9|751.3|751.5|750.9|11
1673601600000|2023-01-13 09:20:00|751.6|751|751.7|751.1|751.7|751.1|751.4|750.8|8
1673601900000|2023-01-13 09:25:00|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|10
1673602200000|2023-01-13 09:30:00|751.3|750.7|751.2|750.6|751.4|750.8|751.1|750.5|4
1673602500000|2023-01-13 09:35:00|751.1|750.5|751.1|750.5|751.2|750.6|751.1|750.5|3
1673602800000|2023-01-13 09:40:00|751|750.4|751.2|750.6|751.2|750.6|750.9|750.3|6
1673603100000|2023-01-13 09:45:00|751.1|750.5|750.4|749.8|751.2|750.6|749.3|748.7|89
1673603400000|2023-01-13 09:50:00|750.6|750|750.3|749.7|751|750.3|750.3|749.6|25
1673603700000|2023-01-13 09:55:00|749.9|749.3|749.8|749.2|750.2|749.6|749.4|748.8|33
1673604000000|2023-01-13 10:00:00|749.6|749|748.4|747.8|749.7|749|748.4|747.8|96
1673604300000|2023-01-13 10:05:00|748.5|747.9|748.8|748.2|748.8|748.2|748.2|747.6|12
1673604600000|2023-01-13 10:10:00|748.9|748.3|749.7|749.1|749.9|749.3|748.9|748.3|44
1673604900000|2023-01-13 10:15:00|749.6|749|749.6|749|749.8|749.2|749.3|748.7|25
1673605200000|2023-01-13 10:20:00|749.4|748.8|749.1|748.5|749.6|749|748.8|748.2|82
1673605500000|2023-01-13 10:25:00|749.3|748.7|749.6|748.6|749.6|748.9|748.5|747.9|38
1673605800000|2023-01-13 10:30:00|749.3|748.7|749.7|749.1|749.7|749.1|749.3|748.6|0
1673606100000|2023-01-13 10:35:00|749.8|749.2|749.6|749|749.8|749.2|749.2|748.6|3
1673606400000|2023-01-13 10:40:00|749.5|748.9|749.8|749.2|750|749.3|749.4|748.8|36
1673606700000|2023-01-13 10:45:00|749.9|749.3|749.3|748.7|749.9|749.3|749.2|748.6|2
1673607000000|2023-01-13 10:50:00|749.4|748.8|749.5|748.9|749.5|748.9|749.4|748.8|10
1673607300000|2023-01-13 10:55:00|749.8|749.2|749.8|749.2|750.1|749.5|749.5|748.9|42
1673607600000|2023-01-13 11:00:00|749.9|749.3|750.3|749.7|750.6|750|749.8|749.2|26
1673607900000|2023-01-13 11:05:00|750.1|749.5|749.9|749.3|750.5|749.9|749.9|749.3|39
1673608200000|2023-01-13 11:10:00|749.8|749.2|749.6|749|749.8|749.2|749.3|748.7|14
1673608500000|2023-01-13 11:15:00|749.5|748.9|749.4|748.8|749.6|748.9|749.1|748.5|3
1673608800000|2023-01-13 11:20:00|749.6|749|749.8|749.2|749.9|749.3|749.4|748.8|30
1673609100000|2023-01-13 11:25:00|749.9|749.3|749.3|748.7|749.9|749.3|749|748.4|29
1673609400000|2023-01-13 11:30:00|749.2|748.6|749.6|749|749.6|749|749|748.4|32
1673609700000|2023-01-13 11:35:00|749.7|749.1|749.6|749|749.8|749.2|749.4|748.8|15
1673610000000|2023-01-13 11:40:00|749.5|748.9|749.6|749|749.8|749.2|749.4|748.7|6
1673610300000|2023-01-13 11:45:00|749.5|748.9|749.5|748.9|749.6|749|749.5|748.9|7
1673610600000|2023-01-13 11:50:00|749.6|749|749.8|749.2|750.1|749.5|749.6|749|36
1673610900000|2023-01-13 11:55:00|750.3|749.7|750.5|749.9|751.1|750.5|750.1|749.5|37
1673611200000|2023-01-13 12:00:00|750.6|750|750.6|750|750.9|750.3|750.1|749.5|39
1673611500000|2023-01-13 12:05:00|750.5|749.9|749.2|748.6|750.5|749.9|749.2|748.6|51
1673611800000|2023-01-13 12:10:00|749.1|748.5|747.6|747|749.1|748.5|747|746.4|40
1673612100000|2023-01-13 12:15:00|747.7|747.1|747.6|747|748|747.3|747.4|746.7|10
1673612400000|2023-01-13 12:20:00|747.3|746.7|746.9|746.3|747.3|746.7|746.5|745.8|146
1673612700000|2023-01-13 12:25:00|747|746|747.3|746.7|747.3|746.7|746.8|746|22
1673613000000|2023-01-13 12:30:00|747.7|747.1|746.5|745.9|747.8|747.2|746.3|745.7|72
1673613300000|2023-01-13 12:35:00|746.4|745.8|746.8|746.2|747.3|746.7|746.3|745.5|15
1673613600000|2023-01-13 12:40:00|746.9|746.3|746.9|746.3|747|746.4|746.6|746|14
1673613900000|2023-01-13 12:45:00|747.1|746.5|746.5|745.9|747.1|746.5|745.8|745.2|149
1673614200000|2023-01-13 12:50:00|746.4|745.4|745.6|745|746.6|746|745.6|745|35
1673614500000|2023-01-13 12:55:00|745.5|744.9|745.3|744.7|745.7|745|744.9|744.3|77
1673614800000|2023-01-13 13:00:00|745.2|744.6|745.1|744.5|745.4|744.7|744.5|743.9|103
1673615100000|2023-01-13 13:05:00|745|744.4|744.8|744.2|745.2|744.6|744.5|743.9|93
1673615400000|2023-01-13 13:10:00|745|744.4|745.5|744.9|746|745.4|744.5|743.9|105
1673615700000|2023-01-13 13:15:00|745.3|744.7|745.8|745.2|746|745.4|745.1|744.5|189
1673616000000|2023-01-13 13:20:00|746|745.4|745.5|744.9|746.2|745.6|745.4|744.8|54
1673616300000|2023-01-13 13:25:00|745.7|745.1|745.6|745|746.1|745.5|744.8|744.2|103
1673616600000|2023-01-13 13:30:00|745.5|744.9|745.6|745|745.7|745.1|744.7|744|102
1673616900000|2023-01-13 13:35:00|745.5|744.9|745.6|745|745.7|745.1|745.1|744.3|40
1673617200000|2023-01-13 13:40:00|745.5|744.9|745.4|744.8|746|745.2|744.9|744.3|63
1673620200000|2023-01-13 14:30:00|745.7|745.1|745.2|744.6|746.9|746.3|743.5|742.9|1271
1673620500000|2023-01-13 14:35:00|745.3|744.7|746.7|746.1|748|747.4|744.6|744|618
1673620800000|2023-01-13 14:40:00|747|746.4|747.7|747.1|749.3|748.7|746.6|746|684
1673621100000|2023-01-13 14:45:00|747.9|747.3|749.7|749.1|750|749.4|747|746.4|583
1673621400000|2023-01-13 14:50:00|749.5|748.9|749|748.4|750|749.4|748.5|747.9|390
1673621700000|2023-01-13 14:55:00|748.9|748.3|751.5|750.9|751.7|751.1|748.7|748.1|413
1673622000000|2023-01-13 15:00:00|751.7|751.1|748.6|748|752|751.4|748.4|747.8|489
1673622300000|2023-01-13 15:05:00|748.7|748.1|750.3|749.7|751.5|750.9|748.7|748.1|855
1673622600000|2023-01-13 15:10:00|750.2|749.6|748.8|748.2|750.4|749.8|748.8|748.2|195
1673622900000|2023-01-13 15:15:00|749|748.4|748.6|748|749.4|748.8|747|746.4|431
1673623200000|2023-01-13 15:20:00|748.5|747.9|747.3|746.7|748.6|748|747|746.4|352
1673623500000|2023-01-13 15:25:00|747.2|746.6|747.6|747|747.8|747.2|746.2|745.6|426
1673623800000|2023-01-13 15:30:00|747.5|746.9|747.6|747|748.4|747.8|746.5|745.9|273
1673624100000|2023-01-13 15:35:00|747.5|746.9|747.4|746.8|748|747.4|747|746.4|179
1673624400000|2023-01-13 15:40:00|747.3|746.7|747.8|747.2|748.4|747.8|747.2|746.6|162
1673624700000|2023-01-13 15:45:00|747.7|747.1|748.7|748.1|749.4|748.8|747.7|747.1|281
1673625000000|2023-01-13 15:50:00|748.6|748|749.6|749|750|749.4|748.6|748|313
1673625300000|2023-01-13 15:55:00|749.7|749.1|747.3|746.7|749.9|749.3|747.2|746.6|232
1673625600000|2023-01-13 16:00:00|747.4|746.8|747.1|746.5|747.7|747.1|746.6|746|297
1673625900000|2023-01-13 16:05:00|747.2|746.6|746.4|745.8|747.3|746.7|746.1|745.5|194
1673626200000|2023-01-13 16:10:00|746.2|745.6|746.5|745.9|747.5|746.9|745.9|745.3|160
1673626500000|2023-01-13 16:15:00|746.4|745.8|745.3|744.7|747|746.4|744.9|744.3|206
1673626800000|2023-01-13 16:20:00|745.1|744.5|743.8|743.2|745.1|744.5|742.6|742|593
1673627100000|2023-01-13 16:25:00|743.9|743.3|743.1|742.5|744.1|743.5|742.4|741.8|308
1673627400000|2023-01-13 16:30:00|743.4|742.8|743.4|742.8|744.9|744.3|743.1|742.5|413
1673627700000|2023-01-13 16:35:00|743.5|742.9|742.2|741.6|743.9|743.3|742.1|741.5|307
1673628000000|2023-01-13 16:40:00|742.4|741.8|743.4|742.8|743.9|743.3|742.2|741.6|317
1673628300000|2023-01-13 16:45:00|743.1|742.5|743.4|742.8|743.4|742.8|742.3|741.7|204
1673628600000|2023-01-13 16:50:00|743.1|742.5|742.6|742|743.4|742.8|742.4|741.8|227
1673628900000|2023-01-13 16:55:00|742.5|741.9|743.1|742.5|743.4|742.8|742.5|741.9|129
1673629200000|2023-01-13 17:00:00|743.4|742.8|742.9|742.3|743.8|743.2|742.9|742.3|118
1673629500000|2023-01-13 17:05:00|742.7|742.1|743.1|742.5|743.7|743.1|742.6|742|82
1673629800000|2023-01-13 17:10:00|743.2|742.6|744.1|743.5|744.4|743.8|743|742.4|192
1673630100000|2023-01-13 17:15:00|744.3|743.7|744.2|743.6|745|744.4|743.9|743.3|130
1673630400000|2023-01-13 17:20:00|744.1|743.5|745.4|744.8|746|745.4|743.9|743.3|190
1673630700000|2023-01-13 17:25:00|745.5|744.9|746.1|745.5|746.4|745.8|745.5|744.9|158
1673631000000|2023-01-13 17:30:00|746.2|745.6|746.1|745.5|746.4|745.8|745.7|745.1|88
1673631300000|2023-01-13 17:35:00|746.2|745.6|746.4|745.8|746.9|746.3|746.2|745.6|91
1673631600000|2023-01-13 17:40:00|746.3|745.7|746.6|746|746.9|746.3|746.3|745.7|120
1673631900000|2023-01-13 17:45:00|746.4|745.8|747|746.4|747.4|746.8|746.2|745.6|118
1673632200000|2023-01-13 17:50:00|747.1|746.5|746.4|745.8|747.4|746.8|746.4|745.8|96
1673632500000|2023-01-13 17:55:00|746.5|745.9|747.4|746.8|747.4|746.8|746.3|745.7|169
1673632800000|2023-01-13 18:00:00|747.5|746.9|747.6|747|747.9|747.3|747.1|746.5|105
1673633100000|2023-01-13 18:05:00|747.9|747.3|748.4|747.8|748.6|748|747.9|747.3|98
1673633400000|2023-01-13 18:10:00|748.5|747.9|747.6|747|748.9|748.3|747.5|746.9|105
1673633700000|2023-01-13 18:15:00|747.7|747.1|748.9|748.3|748.9|748.3|747.7|747.1|101
1673634000000|2023-01-13 18:20:00|748.6|748|749.1|748.5|749.1|748.5|748.3|747.7|163
1673634300000|2023-01-13 18:25:00|749.2|748.6|748.6|748|749.4|748.8|748.6|748|170
1673634600000|2023-01-13 18:30:00|748.5|747.9|748.9|748.3|748.9|748.3|748.4|747.8|87
1673634900000|2023-01-13 18:35:00|749|748.4|748.4|747.8|749.2|748.6|748.4|747.8|157
1673635200000|2023-01-13 18:40:00|748.1|747.5|747.9|747.3|748.4|747.8|747.9|747.3|165
1673635500000|2023-01-13 18:45:00|747.8|747.2|749.2|748.6|749.4|748.8|747.8|747.2|183
1673635800000|2023-01-13 18:50:00|749.3|748.7|748.6|748|749.4|748.8|748.4|747.8|418
1673636100000|2023-01-13 18:55:00|748.7|748.1|748.9|748.3|749.1|748.5|748.5|747.9|158
1673636400000|2023-01-13 19:00:00|749|748.4|748.6|748|749|748.4|748.2|747.6|227
1673636700000|2023-01-13 19:05:00|748.7|748.1|749.7|749.1|749.8|749.2|748.4|747.8|483
1673637000000|2023-01-13 19:10:00|749.4|748.8|748.5|747.9|749.8|749.2|747.8|747.2|1428
1673637300000|2023-01-13 19:15:00|748.4|747.8|748.3|747.3|748.6|747.9|746.3|745.7|604
1673917200000|2023-01-17 01:00:00|747.5|746.9|746.3|745.7|748|747.4|745.2|744.6|291
1673917500000|2023-01-17 01:05:00|746.5|745.9|746.6|746|746.7|746.1|745.5|744.9|25
1673917800000|2023-01-17 01:10:00|746.5|745.9|745|744.4|746.7|746.1|745|744.4|127
1673918100000|2023-01-17 01:15:00|744.9|744.3|744|743.4|745.1|744.5|743.7|743.1|97
1673918400000|2023-01-17 01:20:00|744.1|743.5|743.5|742.9|744.2|743.6|743.5|742.9|88
1673918700000|2023-01-17 01:25:00|743.7|743.1|744.2|743.6|744.2|743.6|743.4|742.8|23
1673919000000|2023-01-17 01:30:00|744|743.4|743.7|743.1|744.1|743.5|743.7|743.1|11
1673919300000|2023-01-17 01:35:00|743.8|743.2|743.4|742.8|744|743.4|743.4|742.8|14
1673919600000|2023-01-17 01:40:00|743.3|742.7|743.6|743|743.9|743.2|743.3|742.7|13
1673919900000|2023-01-17 01:45:00|743.7|743.1|744|743.4|744|743.4|743.6|742.9|5
1673920200000|2023-01-17 01:50:00|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|4
1673920500000|2023-01-17 01:55:00|744.2|743.6|744.1|743.5|744.3|743.7|744.1|743.5|53
1673920800000|2023-01-17 02:00:00|743.9|743.3|744.1|743.5|744.3|743.5|743.9|743.2|4
1673921100000|2023-01-17 02:05:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|16
1673921400000|2023-01-17 02:10:00|744.1|743.5|743.9|743.3|744.2|743.6|743.9|743.3|9
1673921700000|2023-01-17 02:15:00|744.1|743.5|743.8|743.2|744.3|743.7|743.8|743.2|17
1673922000000|2023-01-17 02:20:00|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|11
1673922300000|2023-01-17 02:25:00|743.6|743|743.4|742.8|744|743.2|743.4|742.8|9
1673922600000|2023-01-17 02:30:00|743.3|742.7|741.8|741.2|743.3|742.7|741.5|740.9|68
1673922900000|2023-01-17 02:35:00|742|741|741.8|741.2|742.4|741.8|741.5|740.9|17
1673923200000|2023-01-17 02:40:00|742.1|741.1|742.2|741.6|742.2|741.6|742|741.1|2
1673923500000|2023-01-17 02:45:00|742.1|741.5|742.4|741.8|742.4|741.8|742.1|741.5|1
1673923800000|2023-01-17 02:50:00|742.5|741.5|742.6|742|742.6|742|742.1|741.5|7
1673924100000|2023-01-17 02:55:00|||||||||1
1673924400000|2023-01-17 03:00:00|742.7|742.1|742.7|742.1|742.8|742.2|742.7|742.1|5
1673924700000|2023-01-17 03:05:00|742.8|742.2|742.9|742.3|743|742.4|742.7|742|3
1673925000000|2023-01-17 03:10:00|742.8|742.2|742.8|742.2|743.1|742.4|742.7|742|3
1673925300000|2023-01-17 03:15:00|742.7|742.1|742.4|741.8|742.7|742.1|742|741.4|21
1673925600000|2023-01-17 03:20:00|742.5|741.9|742.5|741.9|742.6|742|742.4|741.5|5
1673925900000|2023-01-17 03:25:00|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|0
1673926200000|2023-01-17 03:30:00|742.5|741.9|742.4|741.8|742.5|741.9|742.4|741.8|3
1673926500000|2023-01-17 03:35:00|742.3|741.7|742.1|741.5|742.3|741.7|742.1|741.5|1
1673926800000|2023-01-17 03:40:00|741.9|741.3|741|740.4|742|741.4|741|740.4|23
1673927100000|2023-01-17 03:45:00|741.3|740.3|741.2|740.6|741.5|740.8|741|740.3|18
1673927400000|2023-01-17 03:50:00|741.5|740.9|742|741.4|742.1|741.5|741.5|740.9|8
1673927700000|2023-01-17 03:55:00|741.9|741.3|742.1|741.5|742.1|741.5|741.8|741|11
1673928000000|2023-01-17 04:00:00|742|741.4|741.8|741.2|742|741.4|741.7|741.1|7
1673928300000|2023-01-17 04:05:00|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|10
1673928600000|2023-01-17 04:10:00|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|4
1673928900000|2023-01-17 04:15:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|2
1673929500000|2023-01-17 04:25:00|741.7|741.1|742.1|741.5|742.3|741.5|741.7|741.1|6
1673929800000|2023-01-17 04:30:00|742|741.4|742|741.4|742.1|741.5|742|741.4|0
1673930400000|2023-01-17 04:40:00|742.1|741.5|742.1|741.5|742.2|741.6|742.1|741.5|0
1673931300000|2023-01-17 04:55:00|||||||||7
1673931900000|2023-01-17 05:05:00|741.8|741.2|742.1|741.5|742.3|741.5|741.7|741.1|9
1673932200000|2023-01-17 05:10:00|741.8|741.2|742|741.4|742.1|741.5|741.8|741|4
1673932500000|2023-01-17 05:15:00|742.1|741.5|742|741.4|742.1|741.5|742|741.4|0
1673932800000|2023-01-17 05:20:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|2
1673933100000|2023-01-17 05:25:00|741.9|741.3|742|741.4|742.1|741.5|741.9|741.3|3
1673933400000|2023-01-17 05:30:00|742.1|741.5|742.1|741.5|742.3|741.6|742|741.3|2
1673933700000|2023-01-17 05:35:00|742|741.4|741.7|741.1|742|741.4|741.7|741.1|5
1673934000000|2023-01-17 05:40:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|6
1673934300000|2023-01-17 05:45:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|2
1673934600000|2023-01-17 05:50:00|742|741.4|742.1|741.5|742.1|741.5|741.9|741|6
1673934900000|2023-01-17 05:55:00|742|741.4|742.1|741.5|742.1|741.5|742|741.4|2
1673935200000|2023-01-17 06:00:00|742.2|741.6|742|741.4|742.3|741.7|742|741.4|5
1673935500000|2023-01-17 06:05:00|741.9|741.3|741.8|741.2|742.1|741.5|741.8|741.2|9
1673935800000|2023-01-17 06:10:00|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|5
1673936100000|2023-01-17 06:15:00|741.6|741|741.1|740.5|741.6|741|741|740.4|5
1673936400000|2023-01-17 06:20:00|740.8|740.2|741.1|740.5|741.1|740.5|740.7|740.1|14
1673936700000|2023-01-17 06:25:00|741|740.4|741|740.4|741.1|740.5|741|740.4|3
1673937000000|2023-01-17 06:30:00|740.8|740.2|740.5|739.9|740.8|740.2|740.5|739.9|10
1673937300000|2023-01-17 06:35:00|740.4|739.8|740|739.4|740.4|739.8|740|739.4|10
1673937600000|2023-01-17 06:40:00|740.3|739.7|740.3|739.7|740.5|739.9|740.3|739.7|13
1673937900000|2023-01-17 06:45:00|740.1|739.5|740.1|739.5|740.1|739.5|740|739.4|4
1673938200000|2023-01-17 06:50:00|740|739.4|740.3|739.7|740.6|740|740|739.4|16
1673938500000|2023-01-17 06:55:00|740.6|740|740|739.4|740.8|740.1|740|739.4|10
1673938800000|2023-01-17 07:00:00|739.6|739|739.6|739|739.6|739|739.4|738.8|6
1673939100000|2023-01-17 07:05:00|739.5|738.9|739.6|739|739.8|739.2|739.5|738.9|5
1673939400000|2023-01-17 07:10:00|739.7|739.1|739.8|739.2|739.9|739.3|739.7|739.1|8
1673939700000|2023-01-17 07:15:00|||||||||6
1673940000000|2023-01-17 07:20:00|739.7|739.1|739.5|738.9|739.7|739.1|739.5|738.9|3
1673940300000|2023-01-17 07:25:00|739.3|738.7|739.7|739.1|739.8|739.1|739.3|738.7|8
1673940600000|2023-01-17 07:30:00|739.9|739.3|740.2|739.6|740.3|739.7|739.9|739.3|17
1673940900000|2023-01-17 07:35:00|739.9|739.3|740|739.4|740|739.4|739.9|739.3|5
1673941200000|2023-01-17 07:40:00|740.1|739.5|740.1|739.5|740.6|740|740.1|739.5|7
1673941500000|2023-01-17 07:45:00|740|739.4|740.6|740|740.8|740.2|740|739.4|21
1673941800000|2023-01-17 07:50:00|740.5|739.9|740.6|740|740.6|740|740.5|739.9|8
1673942100000|2023-01-17 07:55:00|740.7|740.1|740.7|740.1|741.1|740.5|740.7|740.1|8
1673942400000|2023-01-17 08:00:00|740.8|740.2|740.6|740|741.1|740.5|740.6|740|5
1673942700000|2023-01-17 08:05:00|740.8|740.2|740.6|740|741.1|740.5|740.6|740|4
1673943000000|2023-01-17 08:10:00|740.5|739.9|740.6|740|740.9|740.3|740.5|739.9|42
1673943300000|2023-01-17 08:15:00|740.5|739.9|740.9|740.3|740.9|740.3|740.5|739.9|8
1673943600000|2023-01-17 08:20:00|741|740.4|740.6|740|741.2|740.6|740.6|740|16
1673943900000|2023-01-17 08:25:00|740.7|740.1|740.6|740|741.1|740.5|740.6|740|8
1673944200000|2023-01-17 08:30:00|740.8|740.2|740.6|740|740.8|740.2|740.4|739.8|32
1673944500000|2023-01-17 08:35:00|740.7|740.1|740.6|740|740.7|740.1|740.6|740|2
1673944800000|2023-01-17 08:40:00|740.9|740.3|740.6|740|740.9|740.3|740.6|740|15
1673945100000|2023-01-17 08:45:00|740.5|739.9|739|738.4|740.6|740|739|738.4|42
1673945400000|2023-01-17 08:50:00|739.1|738.5|739.1|738.5|739.1|738.5|739|738.4|11
1673945700000|2023-01-17 08:55:00|739.2|738.6|738.6|738|739.2|738.6|738.3|737.7|87
1673946000000|2023-01-17 09:00:00|738.7|738.1|738.9|738.3|739|738.4|738.6|738|16
1673946300000|2023-01-17 09:05:00|739|738.4|738.8|738.2|739.8|739.2|738.6|738|30
1673946600000|2023-01-17 09:10:00|738.9|738.3|738.8|738.2|738.9|738.3|738.7|738.1|4
1673946900000|2023-01-17 09:15:00|738.3|737.7|737.9|737.3|738.3|737.7|737.7|737.1|31
1673947200000|2023-01-17 09:20:00|738|737.4|737.9|737.3|738.3|737.7|737.9|737.3|62
1673947500000|2023-01-17 09:25:00|737.7|737.1|737|736.4|737.7|737.1|736.9|736.3|69
1673947800000|2023-01-17 09:30:00|736.9|736.3|736.7|736.1|736.9|736.3|736.4|735.8|51
1673948100000|2023-01-17 09:35:00|736.9|735.9|734.9|734.3|737.1|736.5|734.9|734.3|61
1673948400000|2023-01-17 09:40:00|735.1|734.5|735.5|734.9|735.8|735.2|735|734.4|35
1673948700000|2023-01-17 09:45:00|735.4|734.8|735.4|734.8|735.8|735.1|734|733.4|99
1673949000000|2023-01-17 09:50:00|734.9|734.3|735.2|734.6|735.7|735.1|734.4|733.8|55
1673949300000|2023-01-17 09:55:00|735.1|734.5|735.2|734.6|735.4|734.8|734.3|733.7|68
1673949600000|2023-01-17 10:00:00|735.3|734.7|735|734.4|735.4|734.8|734.5|733.9|50
1673949900000|2023-01-17 10:05:00|735.1|734.5|735|734.4|735.2|734.6|734.5|733.9|14
1673950200000|2023-01-17 10:10:00|734.9|734.3|734.2|733.6|734.9|734.3|734|733.4|41
1673950500000|2023-01-17 10:15:00|734.4|733.8|735|734.4|735|734.4|734.2|733.6|42
1673950800000|2023-01-17 10:20:00|734.7|734.1|734.8|734.2|734.9|734.3|734.4|733.8|24
1673951100000|2023-01-17 10:25:00|734.6|734|735.9|735.3|736.4|735.8|734.6|734|41
1673951400000|2023-01-17 10:30:00|735.8|735.2|737.1|736.5|737.3|736.7|735.6|735|53
1673951700000|2023-01-17 10:35:00|737|736.4|736.1|735.5|737|736.4|736.1|735.5|57
1673952000000|2023-01-17 10:40:00|736|735.4|735.1|734.5|736|735.4|734.9|734.3|64
1673952300000|2023-01-17 10:45:00|735.4|734.8|735.9|735.3|736|735.4|735.3|734.7|22
1673952600000|2023-01-17 10:50:00|736|735.4|735.7|735.1|736|735.4|735.6|735|20
1673952900000|2023-01-17 10:55:00|735.6|735|735.9|735.3|736|735.4|735.6|735|19
1673953200000|2023-01-17 11:00:00|735.8|735.2|735.9|735.3|735.9|735.3|735.5|734.9|12
1673953500000|2023-01-17 11:05:00|735.8|735.2|736.7|736.1|736.7|736.1|735.8|735.2|42
1673953800000|2023-01-17 11:10:00|736.8|736.2|736.6|736|737|736.4|736.6|736|27
1673954100000|2023-01-17 11:15:00|736.7|736.1|737.1|736.5|737.1|736.5|736.7|736.1|12
1673954400000|2023-01-17 11:20:00|737.2|736.6|737.2|736.6|737.4|736.8|736.9|736.3|16
1673954700000|2023-01-17 11:25:00|737|736.4|737.5|736.9|737.6|736.9|736.9|736.3|9
1673955000000|2023-01-17 11:30:00|737.4|736.8|737.5|736.9|737.5|736.9|737.4|736.8|4
1673955300000|2023-01-17 11:35:00|737.4|736.8|736.9|736.3|737.7|737.1|736.5|735.9|56
1673955600000|2023-01-17 11:40:00|736.8|736.2|736.4|735.8|736.8|736.2|736.4|735.8|16
1673955900000|2023-01-17 11:45:00|736.3|735.7|736.8|736.2|736.8|736.2|736.2|735.6|32
1673956200000|2023-01-17 11:50:00|736.9|736.3|736.5|735.9|737|736.4|736.5|735.9|13
1673956500000|2023-01-17 11:55:00|736.4|735.8|736.9|736.3|736.9|736.3|736.4|735.8|21
1673956800000|2023-01-17 12:00:00|736.8|736.2|737.1|736.5|737.1|736.5|736.6|736|44
1673957100000|2023-01-17 12:05:00|736.9|736.3|738|737|738.2|737.6|736.9|736.3|32
1673957400000|2023-01-17 12:10:00|737.9|737.3|738.2|737.2|738.3|737.5|737.5|736.7|39
1673957700000|2023-01-17 12:15:00|738.1|737.5|737.8|737.2|738.2|737.6|737.5|736.9|5
1673958000000|2023-01-17 12:20:00|737.9|737.3|737.7|737.1|738.2|737.4|737.4|736.8|20
1673958300000|2023-01-17 12:25:00|738|737|737.2|736.6|738|737.1|737.2|736.6|22
1673958600000|2023-01-17 12:30:00|737.1|736.5|737.9|737.3|737.9|737.3|737.1|736.5|13
1673958900000|2023-01-17 12:35:00|737.7|737.1|738.7|738.1|738.8|738.2|737.6|737|62
1673959200000|2023-01-17 12:40:00|738.6|738|737.7|737.1|738.7|738.1|737.7|737.1|31
1673959500000|2023-01-17 12:45:00|737.9|737.3|738.1|737.5|738.5|737.9|737.6|737|18
1673959800000|2023-01-17 12:50:00|738.2|737.6|738.4|737.8|738.6|738|738.2|737.4|7
1673960100000|2023-01-17 12:55:00|738.5|737.9|738.5|737.9|738.6|738|738|737.4|15
1673960400000|2023-01-17 13:00:00|738.4|737.8|737.4|736.8|738.4|737.8|737.2|736.6|21
1673960700000|2023-01-17 13:05:00|737.2|736.6|736.4|735.8|737.2|736.6|736|735.4|50
1673961000000|2023-01-17 13:10:00|736.3|735.7|737.1|736.5|737.6|737|736|735.4|50
1673961300000|2023-01-17 13:15:00|737.2|736.6|737.2|736.6|737.3|736.7|737|736.4|28
1673961600000|2023-01-17 13:20:00|737|736.4|736.8|736.2|737.5|736.9|736.7|736.1|32
1673961900000|2023-01-17 13:25:00|736.7|736.1|736.9|736.3|737.2|736.6|736.4|735.8|52
1673962200000|2023-01-17 13:30:00|737|736.4|736.9|736.3|737|736.4|736.5|735.9|22
1673962500000|2023-01-17 13:35:00|736.8|736.2|736.5|735.9|736.8|736.2|736.2|735.6|13
1673962800000|2023-01-17 13:40:00|736.4|735.8|737.9|737.3|738.3|737.7|736.4|735.8|61
1673965800000|2023-01-17 14:30:00|738.7|738.1|737.5|736.9|740.1|739.5|736.5|735.9|1521
1673966100000|2023-01-17 14:35:00|737.6|737|738.7|738.1|739.5|738.9|735.5|734.9|1098
1673966400000|2023-01-17 14:40:00|738.6|738|736.5|735.9|739.7|739.1|736.2|735.6|514
1673966700000|2023-01-17 14:45:00|736.4|735.8|738.8|738.2|739.1|738.5|735.7|735.1|672
1673967000000|2023-01-17 14:50:00|738.9|738.3|739.3|738.7|743.3|742.7|738.9|738.3|1436
1673967300000|2023-01-17 14:55:00|739.2|738.6|739.6|739|741.2|740.6|739|738.4|531
1673967600000|2023-01-17 15:00:00|740.1|739.5|740.5|739.9|741.7|741.1|739.6|739|396
1673967900000|2023-01-17 15:05:00|740.6|740|740.2|739.6|741.6|741|739.6|739|275
1673968200000|2023-01-17 15:10:00|740.3|739.7|743.3|742.7|743.3|742.7|740.1|739.5|420
1673968500000|2023-01-17 15:15:00|743.2|742.6|741.4|740.8|744|743.4|741.4|740.8|467
1673968800000|2023-01-17 15:20:00|741.3|740.7|741.9|741.3|742.4|741.8|741.3|740.7|304
1673969100000|2023-01-17 15:25:00|742.1|741.5|742.2|741.6|742.9|742.3|741.4|740.8|276
1673969400000|2023-01-17 15:30:00|742.3|741.7|743.4|742.8|743.9|743.3|742.2|741.6|304
1673969700000|2023-01-17 15:35:00|743.3|742.7|741.2|740.6|743.8|743.2|741.1|740.5|322
1673970000000|2023-01-17 15:40:00|741.1|740.5|740.9|740.3|741.2|740.6|740.2|739.6|183
1673970300000|2023-01-17 15:45:00|741.2|740.6|740.8|740.2|741.5|740.9|740.4|739.8|164
1673970600000|2023-01-17 15:50:00|740.7|740.1|743.1|742.5|743.1|742.5|740.7|740.1|150
1673970900000|2023-01-17 15:55:00|743.4|742.8|746.1|745.5|747.6|747|743.3|742.7|651
1673971200000|2023-01-17 16:00:00|746|745.4|746.3|745.7|746.3|745.7|744.8|744.2|417
1673971500000|2023-01-17 16:05:00|746.6|746|744.8|744.2|746.6|746|744.2|743.6|328
1673971800000|2023-01-17 16:10:00|745.1|744.5|747.8|747.2|747.8|747.2|744.1|743.5|404
1673972100000|2023-01-17 16:15:00|748|747.4|747.1|746.5|748|747.4|746.3|745.7|238
1673972400000|2023-01-17 16:20:00|746.9|746.3|745.6|745|746.9|746.3|744.6|744|221
1673972700000|2023-01-17 16:25:00|745.3|744.7|746.3|745.7|746.3|745.7|745|744.4|299
1673973000000|2023-01-17 16:30:00|746.1|745.5|746|745.4|746.3|745.7|745.3|744.7|315
1673973300000|2023-01-17 16:35:00|746.1|745.5|746.3|745.7|746.6|746|745.2|744.6|167
1673973600000|2023-01-17 16:40:00|746.2|745.6|746.6|746|746.8|746.2|745.9|745.3|174
1673973900000|2023-01-17 16:45:00|746.4|745.8|748.8|748.2|749.1|748.5|745.9|745.3|233
1673974200000|2023-01-17 16:50:00|748.7|748.1|748.7|748.1|749.1|748.5|748.1|747.5|256
1673974500000|2023-01-17 16:55:00|748.8|748.2|748.2|747.6|749|748.4|748.1|747.5|206
1673974800000|2023-01-17 17:00:00|748.3|747.7|750.7|750.1|751.4|750.8|748.3|747.7|479
1673975100000|2023-01-17 17:05:00|750.5|749.9|751.6|751|752.2|751.6|750.1|749.5|379
1673975400000|2023-01-17 17:10:00|751.7|751.1|750.8|750.2|751.8|751.2|750.3|749.7|279
1673975700000|2023-01-17 17:15:00|751|750.4|750.8|750.2|752.1|751.5|750.4|749.8|294
1673976000000|2023-01-17 17:20:00|750.7|750.1|751.1|750.5|752|751.4|750.7|750.1|258
1673976300000|2023-01-17 17:25:00|751.3|750.7|752.5|751.9|752.6|752|750.5|749.9|281
1673976600000|2023-01-17 17:30:00|752.3|751.7|752.3|751.7|752.5|751.9|751.8|751.2|169
1673976900000|2023-01-17 17:35:00|752.2|751.6|753.8|753.2|754.2|753.6|751.8|751.2|556
1673977200000|2023-01-17 17:40:00|754|753.4|755.3|754.7|755.5|754.9|753.8|753.2|373
1673977500000|2023-01-17 17:45:00|755.5|754.9|755.2|754.6|755.5|754.9|754.6|754|496
1673977800000|2023-01-17 17:50:00|755|754.4|756.5|755.9|756.5|755.9|755|754.4|452
1673978100000|2023-01-17 17:55:00|756.6|756|756.8|756.2|757.8|757.2|756.5|755.9|382
1673978400000|2023-01-17 18:00:00|756.7|756.1|757|756.4|758.1|757.5|756.7|756.1|300
1673978700000|2023-01-17 18:05:00|757.1|756.5|757.3|756.7|757.5|756.9|756.7|756.1|223
1673979000000|2023-01-17 18:10:00|757.5|756.9|757.3|756.7|758|757.4|757.1|756.5|500
1673979300000|2023-01-17 18:15:00|757.2|756.6|757.4|756.8|757.9|757.3|757.1|756.5|187
1673979600000|2023-01-17 18:20:00|757.3|756.7|756.8|756.2|757.6|757|756.6|756|424
1673979900000|2023-01-17 18:25:00|756.7|756.1|757.1|756.5|757.8|757.2|756.7|756.1|179
1673980200000|2023-01-17 18:30:00|756.9|756.3|757.4|756.8|757.5|756.9|756.9|756.3|196
1673980500000|2023-01-17 18:35:00|757.2|756.6|759.1|758.5|760.1|759.5|757.1|756.5|581
1673980800000|2023-01-17 18:40:00|759.2|758.6|758.9|758.3|759.6|759|758.6|758|281
1673981100000|2023-01-17 18:45:00|758.8|758.2|756.9|756.3|758.9|758.3|756.8|756.2|329
1673981400000|2023-01-17 18:50:00|757|756.4|755.6|755|757.3|756.5|755.4|754.8|657
1673981700000|2023-01-17 18:55:00|755.5|754.9|755.9|755.3|756.2|755.6|754.8|754.2|534
1673982000000|2023-01-17 19:00:00|756.1|755.5|754.6|754|756.2|755.6|754.3|753.7|379
1673982300000|2023-01-17 19:05:00|754.7|754.1|757.3|756.7|757.3|756.7|754.7|754.1|503
1673982600000|2023-01-17 19:10:00|757.2|756.6|756.2|755.6|757.3|756.7|755.9|755.2|1493
1673982900000|2023-01-17 19:15:00|756|755.4|752.9|752.3|756.1|755.5|752.8|752.2|902
1674003600000|2023-01-18 01:00:00|753.2|752.6|756|755|756|755.1|752.8|752.2|134
1674003900000|2023-01-18 01:05:00|755.7|755.1|756.6|756|757.2|756.4|755.7|755|78
1674004200000|2023-01-18 01:10:00|756.9|756.3|755.9|755.3|757|756.4|755.9|755.3|36
1674004500000|2023-01-18 01:15:00|755.7|755.1|754.9|754.3|755.7|755.1|754.9|754.3|6
1674004800000|2023-01-18 01:20:00|755|754.4|754.9|754.3|755.4|754.8|754.9|754.1|18
1674005100000|2023-01-18 01:25:00|755.2|754.6|754.9|754.3|755.3|754.7|754.9|754.3|6
1674005400000|2023-01-18 01:30:00|754.7|754.1|753.4|752.8|754.8|754.2|753|752.4|78
1674005700000|2023-01-18 01:35:00|753.6|752.6|753.2|752.6|753.8|752.9|753.2|752.6|12
1674006000000|2023-01-18 01:40:00|753.3|752.3|752.2|751.6|753.3|752.6|751.9|751.3|51
1674006300000|2023-01-18 01:45:00|752.1|751.5|752.8|752.2|753.2|752.6|752.1|751.5|14
1674006600000|2023-01-18 01:50:00|752.7|752.1|752.8|752.2|753.1|752.5|752.7|752|9
1674006900000|2023-01-18 01:55:00|753|752.4|752.5|751.9|753|752.4|752.3|751.7|7
1674007200000|2023-01-18 02:00:00|752.6|752|753.3|752.7|753.6|753|752.6|752|26
1674007500000|2023-01-18 02:05:00|753.5|752.9|753.3|752.7|753.6|753|753.3|752.7|3
1674007800000|2023-01-18 02:10:00|753.4|752.8|754.3|753.7|754.3|753.7|753.4|752.8|18
1674008100000|2023-01-18 02:15:00|754.4|753.4|754.1|753.5|754.4|753.8|754.1|753.4|2
1674008400000|2023-01-18 02:20:00|754.2|753.2|754.1|753.5|754.2|753.6|753.9|753.2|7
1674008700000|2023-01-18 02:25:00|754.2|753.6|753.7|753.1|754.3|753.7|753.7|753.1|4
1674009000000|2023-01-18 02:30:00|753.8|753.2|753.6|753|753.8|753.2|753.4|752.8|4
1674009300000|2023-01-18 02:35:00|753.7|753.1|754.4|753.8|754.4|753.8|753.6|753|10
1674009600000|2023-01-18 02:40:00|754.1|753.5|754.1|753.5|754.5|753.9|754.1|753.5|5
1674009900000|2023-01-18 02:45:00|753.9|753.3|754|753.4|754.2|753.5|753.9|753.2|4
1674010200000|2023-01-18 02:50:00|753.9|753.3|753.1|752.5|754.2|753.4|753|752.4|19
1674010500000|2023-01-18 02:55:00|753.4|752.8|753.7|753.1|753.7|753.1|753.3|752.7|24
1674010800000|2023-01-18 03:00:00|754|753.4|754.3|753.7|754.4|753.8|754|753.4|16
1674011100000|2023-01-18 03:05:00|754.5|753.9|753.7|753.1|754.5|753.9|753.7|753.1|6
1674011400000|2023-01-18 03:10:00|753.5|752.9|754.9|754.3|754.9|754.3|753.5|752.9|29
1674011700000|2023-01-18 03:15:00|755.1|754.5|754.6|754|755.1|754.5|754.6|754|19
1674012000000|2023-01-18 03:20:00|754.7|753.7|754.8|754.2|754.8|754.2|754.2|753.6|7
1674012300000|2023-01-18 03:25:00|754.7|754.1|754.8|754.2|754.8|754.2|754.6|754|17
1674012600000|2023-01-18 03:30:00|754|753.4|753.6|753|754|753.4|753.6|753|8
1674012900000|2023-01-18 03:35:00|753.8|753.2|753.8|753.2|753.9|753.3|753.8|753.2|4
1674013200000|2023-01-18 03:40:00|753.7|753.1|754.2|753.6|754.2|753.6|753.6|752.8|307
1674013800000|2023-01-18 03:50:00|754|753.4|754|753.4|754.2|753.6|753.6|753|25
1674014100000|2023-01-18 03:55:00|||||||||3
1674014400000|2023-01-18 04:00:00|754.1|753.5|753.9|752.9|754.7|754.1|753.7|752.9|5
1674014700000|2023-01-18 04:05:00|753.7|753.1|753.6|753|753.9|753.2|753.6|752.9|0
1674015000000|2023-01-18 04:10:00|753.7|753.1|753.3|752.7|753.7|753.1|753.3|752.7|4
1674015300000|2023-01-18 04:15:00|753.4|752.8|753.7|753.1|754|753.3|753.4|752.7|6
1674015600000|2023-01-18 04:20:00|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|10
1674015900000|2023-01-18 04:25:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1674016200000|2023-01-18 04:30:00|754|753.4|754|753.4|754.4|753.8|753.8|753.2|20
1674016500000|2023-01-18 04:35:00|754.2|753.6|754.3|753.7|754.4|753.8|754.2|753.6|1
1674016800000|2023-01-18 04:40:00|754.2|753.6|754.5|753.9|754.6|754|754.2|753.6|24
1674017100000|2023-01-18 04:45:00|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|0
1674017400000|2023-01-18 04:50:00|754.4|753.8|754.4|753.8|754.5|753.9|754.4|753.8|0
1674017700000|2023-01-18 04:55:00|754.5|753.9|754.4|753.8|754.6|754|754.4|753.8|9
1674018000000|2023-01-18 05:00:00|754.1|753.5|754|753.4|754.1|753.5|754|753.4|15
1674018300000|2023-01-18 05:05:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1674018600000|2023-01-18 05:10:00|754.3|753.3|754.1|753.5|754.3|753.5|754.1|753.3|0
1674019200000|2023-01-18 05:20:00|754|753.4|754.2|753.6|754.2|753.6|754|753.4|1
1674019500000|2023-01-18 05:25:00|754.1|753.5|754.2|753.6|754.4|753.8|754.1|753.5|7
1674019800000|2023-01-18 05:30:00|754.4|753.8|753.7|753.1|754.4|753.8|753.7|753.1|10
1674020100000|2023-01-18 05:35:00|753.9|753.3|754.2|753.6|754.2|753.6|753.9|753.3|9
1674020700000|2023-01-18 05:45:00|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|3
1674021000000|2023-01-18 05:50:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1674021300000|2023-01-18 05:55:00|754.5|753.9|754.6|754|754.6|754|754.2|753.6|10
1674021600000|2023-01-18 06:00:00|754.5|753.9|754.3|753.7|754.6|754|754.3|753.6|12
1674021900000|2023-01-18 06:05:00|754.4|753.8|754.3|753.7|754.4|753.8|754.1|753.5|5
1674022200000|2023-01-18 06:10:00|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|4
1674022500000|2023-01-18 06:15:00|754.1|753.5|754.2|753.6|754.4|753.8|754|753.4|17
1674022800000|2023-01-18 06:20:00|754.1|753.5|754.1|753.5|754.2|753.6|754.1|753.5|2
1674023100000|2023-01-18 06:25:00|753.8|753.2|754.1|753.5|754.1|753.5|753.6|753|20
1674023400000|2023-01-18 06:30:00|753.8|753.2|753.8|753.2|753.9|753.3|753.8|753.2|3
1674023700000|2023-01-18 06:35:00|||||||||1
1674024000000|2023-01-18 06:40:00|753.7|753.1|753.1|752.5|753.7|753.1|752.6|752|52
1674024300000|2023-01-18 06:45:00|753.6|753|753.4|752.8|753.6|753|753.4|752.8|2
1674024600000|2023-01-18 06:50:00|753.5|752.9|753.5|752.9|753.6|753|753.1|752.5|14
1674024900000|2023-01-18 06:55:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1674025200000|2023-01-18 07:00:00|753.1|752.5|753.1|752.5|753.1|752.5|752.7|752.1|13
1674025500000|2023-01-18 07:05:00|753.2|752.6|753.4|752.8|753.4|752.8|753.1|752.5|7
1674025800000|2023-01-18 07:10:00|753.5|752.9|753.6|753|753.6|753|753.2|752.6|9
1674026100000|2023-01-18 07:15:00|753.5|752.9|753.7|753.1|753.9|753.3|753.5|752.9|5
1674026400000|2023-01-18 07:20:00|753.9|753.3|753.9|753.3|754.4|753.8|753.7|753.1|16
1674026700000|2023-01-18 07:25:00|753.7|753.1|753.7|753.1|754.3|753.7|753.6|753|301
1674027000000|2023-01-18 07:30:00|753.6|753|753.4|752.8|753.7|753.1|753.3|752.7|7
1674027300000|2023-01-18 07:35:00|753.5|752.9|753.4|752.8|753.5|752.9|753.1|752.5|12
1674027600000|2023-01-18 07:40:00|752.9|752.3|753.5|752.9|753.5|752.9|752.9|752.3|8
1674027900000|2023-01-18 07:45:00|753.6|753|753|752.4|753.6|753|752.6|752|17
1674028200000|2023-01-18 07:50:00|753.1|752.5|753.4|752.8|753.4|752.8|753|752.4|4
1674028500000|2023-01-18 07:55:00|753.5|752.9|753.7|753.1|753.9|753.3|753.2|752.6|10
1674028800000|2023-01-18 08:00:00|753.8|753.2|754.6|754|754.6|754|753.7|753.1|13
1674029100000|2023-01-18 08:05:00|754.2|753.6|754.2|753.6|754.6|754|754.1|753.5|21
1674029400000|2023-01-18 08:10:00|754.1|753.5|754.5|753.9|754.6|754|754.1|753.5|7
1674029700000|2023-01-18 08:15:00|754.4|753.8|755.9|755.3|755.9|755.3|754.4|753.8|71
1674030000000|2023-01-18 08:20:00|755.8|755.2|755.7|755.1|755.9|755.3|755.5|754.9|21
1674030300000|2023-01-18 08:25:00|755.8|755.2|755.2|754.6|755.8|755.2|755.1|754.5|28
1674030600000|2023-01-18 08:30:00|755.1|754.5|754.2|753.6|755.1|754.5|754.2|753.6|10
1674030900000|2023-01-18 08:35:00|754.1|753.5|754.4|753.8|754.5|753.9|754.1|753.5|14
1674031200000|2023-01-18 08:40:00|754.3|753.7|753.9|753.3|754.4|753.8|753.3|752.7|27
1674031500000|2023-01-18 08:45:00|754|753.4|754|753.4|754.2|753.6|753.9|753.3|12
1674031800000|2023-01-18 08:50:00|754.1|753.5|754.3|753.3|754.4|753.6|754|753.3|3
1674032100000|2023-01-18 08:55:00|754.4|753.4|754.1|753.5|754.4|753.7|754|753.4|0
1674032400000|2023-01-18 09:00:00|754.2|753.6|754.2|753.6|754.4|753.8|754|753.4|2
1674032700000|2023-01-18 09:05:00|754.5|753.5|754.7|754.1|754.7|754.1|754.2|753.5|8
1674033000000|2023-01-18 09:10:00|754.6|754|754.3|753.7|754.6|754|754.3|753.7|4
1674033300000|2023-01-18 09:15:00|754.2|753.6|754.7|754.1|754.7|754.1|754.2|753.6|3
1674033600000|2023-01-18 09:20:00|754.6|754|755.6|755|755.6|755|754.6|754|31
1674033900000|2023-01-18 09:25:00|755.5|754.9|758|757.4|758|757.4|755.4|754.8|182
1674034200000|2023-01-18 09:30:00|757.9|757.3|758.4|757.8|758.6|758|757.4|756.8|105
1674034500000|2023-01-18 09:35:00|758.2|757.6|758.2|757.6|758.7|757.9|758|757.4|20
1674034800000|2023-01-18 09:40:00|758.1|757.5|758.1|757.5|758.7|758|757.6|757|69
1674035100000|2023-01-18 09:45:00|758.2|757.6|758.9|758.3|758.9|758.3|757.1|756.5|35
1674035400000|2023-01-18 09:50:00|759|758.4|758.9|758.3|759.1|758.5|758.2|757.6|33
1674035700000|2023-01-18 09:55:00|758.8|758.2|759.4|758.8|759.4|758.8|758.3|757.6|55
1674036000000|2023-01-18 10:00:00|759.5|758.9|762.9|762.3|763|762.4|759.4|758.8|151
1674036300000|2023-01-18 10:05:00|763|762.4|762.8|762.2|763.1|762.5|762.5|761.7|63
1674036600000|2023-01-18 10:10:00|762.6|762|762.4|761.8|762.8|762.2|762.3|761.7|36
1674036900000|2023-01-18 10:15:00|762.5|761.9|761.9|761.3|762.7|762|761.4|760.8|45
1674037200000|2023-01-18 10:20:00|762|761.4|762.2|761.6|762.4|761.8|761.9|761.3|9
1674037500000|2023-01-18 10:25:00|762|761.4|762.6|762|762.6|762|761.9|761.3|29
1674037800000|2023-01-18 10:30:00|762.8|762.2|762.5|761.9|763.1|762.5|762.2|761.5|82
1674038100000|2023-01-18 10:35:00|762.6|762|762.5|761.9|763.1|762.5|762.3|761.7|11
1674038400000|2023-01-18 10:40:00|762.7|761.7|761.6|761|762.7|762.1|761.6|761|26
1674038700000|2023-01-18 10:45:00|761.7|761.1|762.3|761.7|762.3|761.7|761.6|761|23
1674039000000|2023-01-18 10:50:00|762.4|761.8|761.7|761.1|763.1|762.5|761|760.4|142
1674039300000|2023-01-18 10:55:00|761.6|761|762.8|762.2|763.2|762.4|761.6|761|128
1674039600000|2023-01-18 11:00:00|762.4|761.8|762.8|762.2|762.8|762.2|762.4|761.7|23
1674039900000|2023-01-18 11:05:00|762.9|762.3|763.1|762.5|763.2|762.6|762.8|762.2|45
1674040200000|2023-01-18 11:10:00|763.2|762.6|763.4|762.8|763.6|763|763.1|762.5|51
1674040500000|2023-01-18 11:15:00|763.3|762.7|762.5|761.9|763.3|762.7|762.3|761.7|14
1674040800000|2023-01-18 11:20:00|762.6|762|762.5|761.9|762.8|762.2|762.4|761.8|18
1674041100000|2023-01-18 11:25:00|762.6|762|762.4|761.8|762.8|762.2|762.3|761.7|8
1674041400000|2023-01-18 11:30:00|762.3|761.7|762.5|761.9|762.9|762.3|762.3|761.7|22
1674041700000|2023-01-18 11:35:00|762.4|761.8|761.8|761.2|762.5|761.9|761.8|761.2|65
1674042000000|2023-01-18 11:40:00|761.9|761.3|762.3|761.7|762.4|761.8|761.8|761.2|37
1674042300000|2023-01-18 11:45:00|762.4|761.8|762.6|762|762.6|762|762.3|761.7|28
1674042600000|2023-01-18 11:50:00|762.5|761.9|762.7|762.1|762.8|762.2|762.1|761.5|30
1674042900000|2023-01-18 11:55:00|762.8|762.2|762.4|761.8|762.8|762.2|762.4|761.8|32
1674043200000|2023-01-18 12:00:00|762.5|761.9|763.6|763|764.6|764|762.5|761.9|55
1674043500000|2023-01-18 12:05:00|763.8|763.2|762.7|762.1|763.8|763.2|762.7|762.1|54
1674043800000|2023-01-18 12:10:00|762.6|762|762.3|761.7|762.8|762.2|762.2|761.6|28
1674044100000|2023-01-18 12:15:00|762.5|761.9|762.7|762.1|762.8|762.1|762.2|761.6|13
1674044400000|2023-01-18 12:20:00|762.6|762|762.6|762|762.7|762.1|762.3|761.7|8
1674044700000|2023-01-18 12:25:00|762.7|762.1|762.3|761.7|762.7|762.1|762.1|761.5|21
1674045000000|2023-01-18 12:30:00|762.5|761.9|762.3|761.7|762.9|762.1|762.3|761.7|21
1674045300000|2023-01-18 12:35:00|762.2|761.6|761.6|761|762.3|761.7|761.4|760.8|84
1674045600000|2023-01-18 12:40:00|761.4|760.8|761.8|761.2|761.9|761.3|761.1|760.5|62
1674045900000|2023-01-18 12:45:00|761.9|761.3|761.6|761|761.9|761.3|761.6|761|21
1674046200000|2023-01-18 12:50:00|761.3|760.7|760.7|760.1|761.5|760.9|760.7|760.1|78
1674046500000|2023-01-18 12:55:00|760.6|760|760.1|759.5|760.8|760.2|760|759.3|111
1674046800000|2023-01-18 13:00:00|760.4|759.8|760.3|759.7|761.2|760.6|760.3|759.7|68
1674047100000|2023-01-18 13:05:00|760.2|759.6|760.1|759.5|760.4|759.8|759.9|759.3|75
1674047400000|2023-01-18 13:10:00|760|759.4|758.9|758.3|760.1|759.5|758.5|757.9|102
1674047700000|2023-01-18 13:15:00|758.8|758.2|758.2|757.6|759.3|758.7|758.2|757.6|104
1674048000000|2023-01-18 13:20:00|758.4|757.8|758|757.4|758.7|758.1|757.7|757.1|78
1674048300000|2023-01-18 13:25:00|757.5|756.9|757.4|756.8|757.7|757.1|757.2|756.6|110
1674048600000|2023-01-18 13:30:00|757.6|757|757.4|756.8|758.7|758|757.4|756.6|59
1674048900000|2023-01-18 13:35:00|757.5|756.9|757.2|756.6|757.7|756.9|756.9|756.3|72
1674049200000|2023-01-18 13:40:00|756.9|756.3|757.1|756.5|757.5|756.8|756.4|755.5|133
1674052200000|2023-01-18 14:30:00|756.7|756.1|760|759.4|760.6|760|756.2|755.6|1648
1674052500000|2023-01-18 14:35:00|760.1|759.5|761|760.4|761.5|760.9|759.5|758.9|704
1674052800000|2023-01-18 14:40:00|760.7|760.1|764|763.4|764.1|763.5|760.1|759.5|809
1674053100000|2023-01-18 14:45:00|764.1|763.5|762.5|761.9|764.2|763.6|761.8|761.2|664
1674053400000|2023-01-18 14:50:00|762.6|762|762.5|761.9|763.8|763.2|760.9|760.3|419
1674053700000|2023-01-18 14:55:00|762.4|761.8|761.4|760.8|763.4|762.8|761.4|760.8|391
1674054000000|2023-01-18 15:00:00|761.5|760.9|760.5|759.9|761.7|761.1|758.9|758.3|516
1674054300000|2023-01-18 15:05:00|760.6|760|758.1|757.5|761.3|760.7|758.1|757.5|667
1674054600000|2023-01-18 15:10:00|758.2|757.6|760.7|760.1|761.1|760.5|758.1|757.5|535
1674054900000|2023-01-18 15:15:00|760.6|760|758.4|757.8|760.7|760.1|757.9|757.3|520
1674055200000|2023-01-18 15:20:00|758.6|758|760.5|759.9|760.7|760.1|758.4|757.8|407
1674055500000|2023-01-18 15:25:00|760.4|759.8|758.2|757.6|760.4|759.8|758.2|757.6|265
1674055800000|2023-01-18 15:30:00|758.1|757.5|759.5|758.9|760|759.4|757.7|757.1|300
1674056100000|2023-01-18 15:35:00|759.4|758.8|760.3|759.7|761|760.4|759|758.4|262
1674056400000|2023-01-18 15:40:00|760.4|759.8|761.4|760.8|762|761.4|760.3|759.7|299
1674056700000|2023-01-18 15:45:00|761.5|760.9|761.1|760.5|762.2|761.6|760.6|760|543
1674057000000|2023-01-18 15:50:00|761.3|760.7|760|759.4|761.8|761.2|759.8|759.2|283
1674057300000|2023-01-18 15:55:00|760.1|759.5|758.3|757.7|760.1|759.5|758.3|757.7|275
1674057600000|2023-01-18 16:00:00|758.4|757.8|755|754.4|758.4|757.8|754.3|753.7|817
1674057900000|2023-01-18 16:05:00|754.4|753.8|756.6|756|756.8|756.2|754.4|753.8|415
1674058200000|2023-01-18 16:10:00|756.8|756.2|756.5|755.9|757.2|756.6|756.4|755.8|129
1674058500000|2023-01-18 16:15:00|756.4|755.8|756.2|755.6|757.1|756.5|755.5|754.9|246
1674058800000|2023-01-18 16:20:00|756|755.4|754.2|753.6|756.5|755.9|754.2|753.6|242
1674059100000|2023-01-18 16:25:00|754.1|753.5|752.4|751.8|754.1|753.5|751.8|751.2|550
1674059400000|2023-01-18 16:30:00|752.3|751.7|751.4|750.8|752.6|752|751.1|750.5|447
1674059700000|2023-01-18 16:35:00|751.6|751|749.4|748.8|751.6|751|748.9|748.3|446
1674060000000|2023-01-18 16:40:00|749.3|748.7|750.3|749.7|751.1|750.5|749.1|748.5|282
1674060300000|2023-01-18 16:45:00|750.4|749.8|749.6|749|750.9|750.3|748.4|747.8|395
1674060600000|2023-01-18 16:50:00|749.5|748.9|750.8|750.2|750.9|750.3|748.9|748.3|287
1674060900000|2023-01-18 16:55:00|750.9|750.3|751.1|750.5|751.5|750.9|750.4|749.8|260
1674061200000|2023-01-18 17:00:00|751|750.4|750.4|749.8|751.4|750.8|750.1|749.5|320
1674061500000|2023-01-18 17:05:00|750.3|749.7|753.2|752.6|753.6|753|750.1|749.5|337
1674061800000|2023-01-18 17:10:00|753.1|752.5|751.1|750.5|753.5|752.9|751|750.4|359
1674062100000|2023-01-18 17:15:00|751.2|750.6|752.3|751.7|752.5|751.9|750.8|750.2|296
1674062400000|2023-01-18 17:20:00|752.5|751.9|751.8|751.2|752.8|752.2|751.8|751.2|197
1674062700000|2023-01-18 17:25:00|751.5|750.9|750.8|750.2|752|751.4|750.5|749.9|233
1674063000000|2023-01-18 17:30:00|750.9|750.3|750.4|749.8|751.2|750.6|750.3|749.7|210
1674063300000|2023-01-18 17:35:00|750.3|749.7|751.2|750.6|751.2|750.6|749.1|748.5|388
1674063600000|2023-01-18 17:40:00|751.3|750.7|749.9|749.3|751.3|750.7|749.5|748.9|212
1674063900000|2023-01-18 17:45:00|749.8|749.2|749.2|748.6|749.8|749.2|748|747.4|304
1674064200000|2023-01-18 17:50:00|749.1|748.5|745.6|745|749.3|748.7|745.4|744.8|476
1674064500000|2023-01-18 17:55:00|745.7|745.1|746.1|745.5|746.6|746|745.1|744.5|412
1674064800000|2023-01-18 18:00:00|746|745.4|746.9|746.3|747.1|746.5|745.9|745.3|313
1674065100000|2023-01-18 18:05:00|746.7|746.1|747.1|746.5|747.3|746.7|746.1|745.5|207
1674065400000|2023-01-18 18:10:00|747.2|746.6|747.1|746.5|747.7|747.1|746.4|745.8|265
1674065700000|2023-01-18 18:15:00|747|746.4|747.7|747.1|748.1|747.5|746.9|746.3|204
1674066000000|2023-01-18 18:20:00|747.8|747.2|747.9|747.3|749|748.4|747.7|747.1|331
1674066300000|2023-01-18 18:25:00|748|747.4|747.1|746.5|748.1|747.5|747|746.4|225
1674066600000|2023-01-18 18:30:00|747|746.4|748|747.4|749|748.4|746.7|746.1|163
1674066900000|2023-01-18 18:35:00|747.9|747.3|748.2|747.6|748.3|747.7|747.7|747.1|138
1674067200000|2023-01-18 18:40:00|748|747.4|747.7|747.1|748.2|747.6|747.3|746.7|152
1674067500000|2023-01-18 18:45:00|747.6|747|747.2|746.6|748.2|747.6|746.9|746.3|216
1674067800000|2023-01-18 18:50:00|747.1|746.5|746.9|746.3|747.4|746.8|746.7|746.1|178
1674068100000|2023-01-18 18:55:00|747|746.4|747.2|746.6|747.9|747.3|746.9|746.3|211
1674068400000|2023-01-18 19:00:00|747.4|746.8|747.7|747.1|748|747.4|747.2|746.6|325
1674068700000|2023-01-18 19:05:00|747.6|747|747.2|746.6|747.7|747.1|747|746.4|292
1674069000000|2023-01-18 19:10:00|747.1|746.5|747.4|746.8|747.5|746.9|746.7|746.1|1425
1674069300000|2023-01-18 19:15:00|747.3|746.7|746.1|745.5|747.5|746.9|745.7|745.1|678
1674090000000|2023-01-19 01:00:00|746.9|746.3|745.4|744.8|747.1|746.5|745.3|744.7|104
1674090300000|2023-01-19 01:05:00|745.3|744.7|743.8|743.2|745.3|744.7|743.8|743.2|97
1674090600000|2023-01-19 01:10:00|743.9|743.3|744.1|743.5|744.4|743.8|743.6|743|72
1674090900000|2023-01-19 01:15:00|744.2|743.6|743.9|743.3|744.2|743.6|743.2|742.6|44
1674091200000|2023-01-19 01:20:00|744.1|743.5|744.1|743.5|744.4|743.8|744|743.4|36
1674091500000|2023-01-19 01:25:00|743.9|743.3|743.5|742.5|743.9|743.3|743.3|742.5|20
1674091800000|2023-01-19 01:30:00|743.4|742.4|743.3|742.7|743.5|742.9|743.1|742.4|22
1674092100000|2023-01-19 01:35:00|743.4|742.8|743.2|742.6|743.4|742.8|743|742.4|27
1674092400000|2023-01-19 01:40:00|743.3|742.7|742.5|741.9|743.3|742.7|742.5|741.9|20
1674092700000|2023-01-19 01:45:00|742.6|742|742.1|741.5|742.8|742.2|742.1|741.5|23
1674093000000|2023-01-19 01:50:00|741.8|741.2|742.3|741.7|742.6|742|741.8|741.2|24
1674093300000|2023-01-19 01:55:00|742.5|741.5|742.3|741.7|742.9|742.3|742.2|741.5|14
1674093600000|2023-01-19 02:00:00|742.2|741.6|741.9|741.3|742.5|741.9|741.8|741.2|10
1674093900000|2023-01-19 02:05:00|741.8|741.2|742.5|741.9|742.6|742|741.6|741|18
1674094200000|2023-01-19 02:10:00|742.6|742|742.6|742|742.7|742.1|742.5|741.9|0
1674094500000|2023-01-19 02:15:00|742.5|741.9|742.8|742.2|742.8|742.2|742.5|741.9|6
1674094800000|2023-01-19 02:20:00|743|742.4|742.8|742.2|743.3|742.7|742.6|742|11
1674095100000|2023-01-19 02:25:00|743|742.4|743.2|742.6|743.3|742.6|743|742.3|4
1674095400000|2023-01-19 02:30:00|743.1|742.5|743.7|743.1|743.8|743.2|743.1|742.5|16
1674095700000|2023-01-19 02:35:00|743.8|743.2|743.6|743|743.8|743.2|743.4|742.8|7
1674096000000|2023-01-19 02:40:00|743.5|742.9|743.5|742.9|743.6|743|743.3|742.7|5
1674096300000|2023-01-19 02:45:00|743.7|743.1|743.3|742.7|743.8|743.2|743.3|742.7|14
1674096600000|2023-01-19 02:50:00|743.5|742.9|743.5|742.9|743.6|743|743.5|742.9|4
1674096900000|2023-01-19 02:55:00|743.6|743|743.5|742.9|744|743.4|743.5|742.9|14
1674097200000|2023-01-19 03:00:00|744|743.4|744.1|743.5|744.5|743.9|744|743.4|15
1674097500000|2023-01-19 03:05:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|9
1674097800000|2023-01-19 03:10:00|744.1|743.5|744.1|743.5|744.3|743.7|744.1|743.5|2
1674098100000|2023-01-19 03:15:00|744|743.4|743.8|743.2|744.3|743.7|743.8|743.2|16
1674098400000|2023-01-19 03:20:00|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|4
1674098700000|2023-01-19 03:25:00|744.1|743.5|744.4|743.8|744.4|743.8|743.8|743.2|23
1674099000000|2023-01-19 03:30:00|744.3|743.7|744.5|743.9|744.5|743.9|744.1|743.5|13
1674099300000|2023-01-19 03:35:00|744.4|743.8|744.4|743.8|744.4|743.8|744.3|743.7|6
1674099600000|2023-01-19 03:40:00|744.7|744.1|744.6|744|744.8|744.2|744.5|743.9|72
1674099900000|2023-01-19 03:45:00|745.4|744.8|745.3|744.7|745.6|745|745.3|744.7|82
1674100200000|2023-01-19 03:50:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|8
1674100500000|2023-01-19 03:55:00|745.2|744.6|745.1|744.5|745.2|744.6|744.9|744.3|12
1674100800000|2023-01-19 04:00:00|745.2|744.6|745.3|744.7|745.4|744.8|745.1|744.5|9
1674101400000|2023-01-19 04:10:00|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|0
1674101700000|2023-01-19 04:15:00|745.1|744.5|745.1|744.5|745.3|744.7|745.1|744.5|9
1674102000000|2023-01-19 04:20:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|3
1674102300000|2023-01-19 04:25:00|745.2|744.6|745.5|744.9|745.5|744.9|745.1|744.5|34
1674102600000|2023-01-19 04:30:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|5
1674102900000|2023-01-19 04:35:00|745.2|744.6|745.6|745|745.6|745|745.2|744.6|18
1674103200000|2023-01-19 04:40:00|745.5|744.5|745.4|744.8|745.5|744.8|745.2|744.5|7
1674103500000|2023-01-19 04:45:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1674103800000|2023-01-19 04:50:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|0
1674104400000|2023-01-19 05:00:00|||||||||3
1674104700000|2023-01-19 05:05:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1674105000000|2023-01-19 05:10:00|745.1|744.5|745.2|744.6|745.3|744.7|745.1|744.5|1
1674105300000|2023-01-19 05:15:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1674105600000|2023-01-19 05:20:00|745.6|745|745.6|745|745.6|745|745.6|745|8
1674105900000|2023-01-19 05:25:00|745.7|745.1|745.5|744.9|746.2|745.6|745.4|744.8|28
1674106200000|2023-01-19 05:30:00|745.6|745|745.4|744.8|745.7|745.1|745.3|744.7|13
1674106500000|2023-01-19 05:35:00|745.3|744.7|745.2|744.6|745.6|745|745.2|744.6|6
1674106800000|2023-01-19 05:40:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|13
1674107100000|2023-01-19 05:45:00|745.1|744.5|745.3|744.7|745.3|744.7|745|744.4|20
1674107400000|2023-01-19 05:50:00|745.6|745|746.1|745.5|746.1|745.5|745.6|745|10
1674107700000|2023-01-19 05:55:00|746.2|745.6|746.4|745.8|746.4|745.8|745.9|745.3|14
1674108000000|2023-01-19 06:00:00|746.1|745.5|746.1|745.5|746.2|745.6|745.7|745.1|34
1674108300000|2023-01-19 06:05:00|746|745.4|746.6|746|746.7|746.1|745.9|745.3|28
1674108600000|2023-01-19 06:10:00|746.7|746.1|746.5|745.9|746.7|746.1|746.5|745.9|9
1674108900000|2023-01-19 06:15:00|746.7|746.1|746.6|746|746.7|746.1|746.6|746|18
1674109200000|2023-01-19 06:20:00|747|746.4|747.4|746.8|747.4|746.8|747|746.4|36
1674109500000|2023-01-19 06:25:00|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|4
1674109800000|2023-01-19 06:30:00|747.2|746.6|747.3|746.7|747.8|747.2|747.1|746.5|21
1674110100000|2023-01-19 06:35:00|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|10
1674110400000|2023-01-19 06:40:00|747.5|746.9|747.6|747|747.7|747.1|747.5|746.9|5
1674110700000|2023-01-19 06:45:00|747.7|747.1|747.6|747|747.7|747.1|747.6|747|3
1674111000000|2023-01-19 06:50:00|||||||||3
1674111300000|2023-01-19 06:55:00|747.7|747.1|747.7|747.1|747.8|747.2|747.6|747|4
1674111600000|2023-01-19 07:00:00|747.8|747.2|746.7|746.1|747.8|747.2|746.7|746.1|13
1674111900000|2023-01-19 07:05:00|746.6|746|746.8|746.2|746.9|746.3|746.6|746|20
1674112200000|2023-01-19 07:10:00|746.7|746.1|746.5|745.9|746.8|746.2|746.3|745.7|30
1674112500000|2023-01-19 07:15:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|0
1674112800000|2023-01-19 07:20:00|746.6|746|746.7|746.1|746.7|746.1|746.5|745.9|5
1674113100000|2023-01-19 07:25:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|3
1674113400000|2023-01-19 07:30:00|746.6|746|746.8|746.2|746.9|746.3|746.5|745.9|7
1674113700000|2023-01-19 07:35:00|746.7|746.1|746.8|746.2|746.8|746.2|746.2|745.6|30
1674114000000|2023-01-19 07:40:00|746.7|746.1|746.5|745.9|746.8|746.2|746.4|745.8|8
1674114300000|2023-01-19 07:45:00|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|12
1674114600000|2023-01-19 07:50:00|746.6|746|747.1|746.5|747.4|746.8|746.6|746|18
1674114900000|2023-01-19 07:55:00|747|746.4|746.3|745.7|747|746.4|746.3|745.7|2
1674115200000|2023-01-19 08:00:00|746.2|745.6|745.3|744.7|746.3|745.7|745.1|744.5|52
1674115500000|2023-01-19 08:05:00|745.5|744.9|744|743.4|745.5|744.9|743.3|742.7|95
1674115800000|2023-01-19 08:10:00|744.1|743.5|744.6|744|744.8|744.2|744|743.4|21
1674116100000|2023-01-19 08:15:00|744.5|743.9|744.6|744|744.6|744|744.3|743.7|1
1674116400000|2023-01-19 08:20:00|744.7|744.1|744.6|744|745.2|744.6|744.6|744|9
1674116700000|2023-01-19 08:25:00|744.8|744.2|745.2|744.6|745.2|744.6|744.8|744.2|25
1674117000000|2023-01-19 08:30:00|745.1|744.5|744.6|744|745.1|744.5|744.6|744|15
1674117300000|2023-01-19 08:35:00|744.7|744.1|745.5|744.9|745.6|745|744.7|744.1|2
1674117600000|2023-01-19 08:40:00|745.6|745|745.5|744.9|746.3|745.6|745.5|744.9|13
1674117900000|2023-01-19 08:45:00|745.6|745|745|744.4|745.8|745.2|745|744.4|14
1674118200000|2023-01-19 08:50:00|745.2|744.6|746.5|745.9|747.2|746.6|745|744.4|87
1674118500000|2023-01-19 08:55:00|746.3|745.7|747.2|746.6|747.4|746.6|746|745.4|48
1674118800000|2023-01-19 09:00:00|747.4|746.4|746.7|746.1|747.6|746.9|746.3|745.6|22
1674119100000|2023-01-19 09:05:00|746.9|746.3|747.7|747.1|747.7|747.1|746.6|746|54
1674119400000|2023-01-19 09:10:00|748.1|747.5|748.1|747.5|749.1|748.4|747.7|747.1|47
1674119700000|2023-01-19 09:15:00|748.2|747.6|748.5|747.9|748.5|747.9|748.1|747.5|11
1674120000000|2023-01-19 09:20:00|748.4|747.8|748.2|747.6|749|748.4|748.2|747.6|8
1674120300000|2023-01-19 09:25:00|748.3|747.7|748.1|747.5|748.6|748|748.1|747.5|8
1674120600000|2023-01-19 09:30:00|748.7|748.1|748.6|748|748.7|748.1|748.6|748|24
1674120900000|2023-01-19 09:35:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|11
1674121200000|2023-01-19 09:40:00|748.7|748.1|748.6|748|748.7|748.1|748.6|748|1
1674121500000|2023-01-19 09:45:00|748.5|747.9|748.6|748|749.1|748.5|748.4|747.8|108
1674121800000|2023-01-19 09:50:00|748.7|748.1|747.4|746.8|748.7|748.1|747.1|746.5|37
1674122100000|2023-01-19 09:55:00|747.5|746.9|747.1|746.5|747.6|747|747.1|746.5|9
1674122400000|2023-01-19 10:00:00|747.2|746.6|747|746.4|747.2|746.6|746.6|746|14
1674122700000|2023-01-19 10:05:00|746.9|746.3|746.3|745.7|747.1|746.3|745.9|745.3|45
1674123000000|2023-01-19 10:10:00|746.1|745.5|746.2|745.6|748.1|747.5|745.2|744.6|268
1674123300000|2023-01-19 10:15:00|746.1|745.5|745.5|744.5|746.7|746.1|745.2|744.5|70
1674123600000|2023-01-19 10:20:00|745.2|744.6|745.5|744.9|746.1|745.5|745.2|744.5|10
1674123900000|2023-01-19 10:25:00|745.4|744.8|746.1|745.5|746.2|745.6|745.4|744.7|4
1674124200000|2023-01-19 10:30:00|745.9|745.3|745.9|745.3|745.9|745.3|745.6|745|6
1674124500000|2023-01-19 10:35:00|745.7|745.1|745.2|744.6|745.9|745.3|745.1|744.5|13
1674124800000|2023-01-19 10:40:00|745.3|744.7|745.2|744.6|745.5|744.9|745.1|744.4|13
1674125100000|2023-01-19 10:45:00|745.1|744.5|745.2|744.6|745.2|744.6|745|744.4|4
1674125400000|2023-01-19 10:50:00|745.1|744.5|745.5|744.9|745.6|745|745.1|744.5|7
1674125700000|2023-01-19 10:55:00|745.4|744.8|745.6|745|745.6|745|745.1|744.3|12
1674126000000|2023-01-19 11:00:00|745.5|744.9|745.1|744.5|745.5|744.9|745|744.4|10
1674126300000|2023-01-19 11:05:00|745.2|744.6|744.7|744.1|745.2|744.6|744.1|743.5|63
1674126600000|2023-01-19 11:10:00|744.8|743.8|745.1|744.5|745.2|744.6|744.5|743.7|29
1674126900000|2023-01-19 11:15:00|744.8|744.1|744.7|744.1|745.2|744.6|744.7|744.1|22
1674127200000|2023-01-19 11:20:00|744.9|744.3|745.2|744.6|745.4|744.8|744.8|744.2|17
1674127500000|2023-01-19 11:25:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|2
1674127800000|2023-01-19 11:30:00|745.3|744.7|745.3|744.7|745.6|745|745.1|744.5|15
1674128100000|2023-01-19 11:35:00|745.2|744.6|745.5|744.9|745.7|745.1|745.1|744.5|15
1674128400000|2023-01-19 11:40:00|745.4|744.8|745.3|744.7|745.5|744.9|745.2|744.6|30
1674128700000|2023-01-19 11:45:00|745.2|744.6|745.2|744.6|745.5|744.9|745.2|744.6|7
1674129000000|2023-01-19 11:50:00|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|10
1674129300000|2023-01-19 11:55:00|745.1|744.5|745.1|744.5|745.5|744.9|745|744.4|44
1674129600000|2023-01-19 12:00:00|745.2|744.6|746.6|746|746.7|746.1|745|744.4|44
1674129900000|2023-01-19 12:05:00|747.1|746.5|747.6|747|747.8|747.2|747.1|746.5|69
1674130200000|2023-01-19 12:10:00|747.5|746.9|747.5|746.9|747.6|747|747.3|746.7|12
1674130500000|2023-01-19 12:15:00|747.6|747|748.2|747.6|748.2|747.6|747.6|747|16
1674130800000|2023-01-19 12:20:00|748.3|747.7|748.2|747.6|748.6|748|748|747.4|28
1674131100000|2023-01-19 12:25:00|748.1|747.5|748|747.4|748.2|747.6|748|747.4|19
1674131400000|2023-01-19 12:30:00|748.3|747.7|748.3|747.7|748.5|747.9|748|747.4|27
1674131700000|2023-01-19 12:35:00|748.5|747.9|748.3|747.7|748.6|748|748.1|747.5|41
1674132000000|2023-01-19 12:40:00|748|747.4|747.5|746.9|748|747.4|747.5|746.9|13
1674132300000|2023-01-19 12:45:00|747.7|747.1|746.6|746|747.7|747.1|746.2|745.6|78
1674132600000|2023-01-19 12:50:00|746.7|746.1|746.1|745.5|746.7|746.1|746.1|745.5|16
1674132900000|2023-01-19 12:55:00|746.3|745.7|746.4|745.8|746.7|745.9|746.1|745.5|20
1674133200000|2023-01-19 13:00:00|746.3|745.7|746.4|745.8|746.5|745.9|746.1|745.5|16
1674133500000|2023-01-19 13:05:00|746.5|745.9|746.3|745.7|746.5|745.9|746.1|745.5|15
1674133800000|2023-01-19 13:10:00|746.2|745.6|746.2|745.6|746.4|745.8|746.2|745.6|18
1674134100000|2023-01-19 13:15:00|746.3|745.7|746.6|746|746.6|746|745.8|745.2|31
1674134400000|2023-01-19 13:20:00|746.7|746.1|747|746.4|747.2|746.6|745.8|745.2|66
1674134700000|2023-01-19 13:25:00|746.9|746.3|746.3|745.7|746.9|746.3|745.9|745.3|46
1674135000000|2023-01-19 13:30:00|746.4|745.4|746.3|745.7|746.7|746|745.7|745.1|48
1674135300000|2023-01-19 13:35:00|746.2|745.6|746.5|745.9|746.8|746.2|746.1|745.5|28
1674135600000|2023-01-19 13:40:00|746.4|745.8|746.2|745.2|746.7|746.1|745.2|744.6|102
1674138600000|2023-01-19 14:30:00|746.7|746.1|746|745.4|747.3|746.7|744.9|744.3|1160
1674138900000|2023-01-19 14:35:00|745.9|745.3|747|746.4|748.3|747.7|745.5|744.9|443
1674139200000|2023-01-19 14:40:00|747.2|746.6|747.3|746.7|750|749.4|747|746.4|545
1674139500000|2023-01-19 14:45:00|747.2|746.6|747.5|746.9|748.7|748.1|746.8|746.2|456
1674139800000|2023-01-19 14:50:00|747.4|746.8|743.7|743.1|748|747.4|743.3|742.7|633
1674140100000|2023-01-19 14:55:00|743.6|743|744.8|744.2|746.1|745.5|743.3|742.7|538
1674140400000|2023-01-19 15:00:00|744.9|744.3|746.6|746|748.1|747.5|744.6|744|350
1674140700000|2023-01-19 15:05:00|746.7|746.1|745.6|745|747|746.4|745.6|745|222
1674141000000|2023-01-19 15:10:00|745.7|745.1|745.3|744.7|745.7|745.1|744.3|743.7|366
1674141300000|2023-01-19 15:15:00|745.5|744.9|747.8|747.2|748.1|747.5|744.8|744.2|334
1674141600000|2023-01-19 15:20:00|748.1|747.5|748.2|747.6|748.9|748.3|747.6|747|282
1674141900000|2023-01-19 15:25:00|748.1|747.5|748.7|748.1|749.6|749|748.1|747.5|265
1674142200000|2023-01-19 15:30:00|748.8|748.2|749.9|749.3|750.9|750.3|748.8|748.2|518
1674142500000|2023-01-19 15:35:00|750|749.4|752.7|752.1|753.2|752.6|750|749.4|667
1674142800000|2023-01-19 15:40:00|752.9|752.3|751.4|750.8|753.2|752.6|751.2|750.6|413
1674143100000|2023-01-19 15:45:00|751.5|750.9|751.7|751.1|752.9|752.3|751.5|750.9|433
1674143400000|2023-01-19 15:50:00|751.9|751.3|750.6|750|752.9|752.3|750.2|749.6|329
1674143700000|2023-01-19 15:55:00|750.5|749.9|749.4|748.8|750.8|750.2|749.1|748.5|321
1674144000000|2023-01-19 16:00:00|749.3|748.7|749.8|749.2|750.6|750|749.1|748.5|341
1674144300000|2023-01-19 16:05:00|750|749.4|747.8|747.2|750.1|749.5|747.5|746.9|817
1674144600000|2023-01-19 16:10:00|747.9|747.3|748.7|748.1|749|748.4|747.7|747.1|221
1674144900000|2023-01-19 16:15:00|748.8|748.2|748|747.4|749.2|748.6|747.7|747.1|165
1674145200000|2023-01-19 16:20:00|747.9|747.3|748|747.4|748.5|747.9|746.7|746.1|236
1674145500000|2023-01-19 16:25:00|747.9|747.3|748.2|747.6|749|748.4|747.4|746.8|168
1674145800000|2023-01-19 16:30:00|748.4|747.8|748.7|748.1|749|748.4|747.9|747.3|251
1674146100000|2023-01-19 16:35:00|748.8|748.2|751.2|750.6|751.2|750.6|748.7|748.1|301
1674146400000|2023-01-19 16:40:00|751|750.4|751.6|751|753|752.4|750.8|750.2|803
1674146700000|2023-01-19 16:45:00|751.9|751.3|750.3|749.7|751.9|751.3|749.5|748.9|179
1674147000000|2023-01-19 16:50:00|750.4|749.8|749.6|749|750.5|749.9|749.3|748.7|153
1674147300000|2023-01-19 16:55:00|749.5|748.9|749.9|749.3|750|749.4|748.9|748.3|151
1674147600000|2023-01-19 17:00:00|749.7|749.1|748.2|747.6|750.1|749.5|748.1|747.5|253
1674147900000|2023-01-19 17:05:00|748.3|747.7|748.7|748.1|749.1|748.5|748.1|747.5|167
1674148200000|2023-01-19 17:10:00|748.6|748|748.6|748|748.8|748.2|748.1|747.5|299
1674148500000|2023-01-19 17:15:00|748.4|747.8|748.4|747.8|748.4|747.8|747.6|747|255
1674148800000|2023-01-19 17:20:00|748.6|748|748.6|748|749.4|748.8|748.6|748|229
1674149100000|2023-01-19 17:25:00|748.4|747.8|749|748.4|749.4|748.8|747.8|747.2|167
1674149400000|2023-01-19 17:30:00|748.9|748.3|748.7|748.1|749.1|748.5|748.6|748|184
1674149700000|2023-01-19 17:35:00|748.6|748|748.4|747.8|749.1|748.5|747.8|747.2|225
1674150000000|2023-01-19 17:40:00|748.3|747.7|746.6|746|748.3|747.7|746.6|746|217
1674150300000|2023-01-19 17:45:00|746.4|745.8|746.9|746.3|746.9|746.3|745.9|745.3|197
1674150600000|2023-01-19 17:50:00|747.1|746.5|746|745.4|747.1|746.5|745.9|745.3|177
1674150900000|2023-01-19 17:55:00|745.9|745.3|745.9|745.3|746.4|745.8|745.9|745.3|212
1674151200000|2023-01-19 18:00:00|745.7|745.1|745.1|744.5|745.7|745.1|744.9|744.3|200
1674151500000|2023-01-19 18:05:00|745.2|744.6|744.4|743.8|745.4|744.8|744.3|743.7|172
1674151800000|2023-01-19 18:10:00|744.1|743.5|742.9|742.3|744.1|743.5|742.8|742.2|833
1674152100000|2023-01-19 18:15:00|743|742.4|742.2|741.6|743|742.4|741.5|740.9|325
1674152400000|2023-01-19 18:20:00|742|741.4|740.8|740.2|742.3|741.7|740.6|740|226
1674152700000|2023-01-19 18:25:00|740.7|740.1|741.2|740.6|741.2|740.6|740.1|739.5|349
1674153000000|2023-01-19 18:30:00|741.1|740.5|742|741.4|742.2|741.6|740.9|740.3|292
1674153300000|2023-01-19 18:35:00|741.9|741.3|741|740.4|742.4|741.8|740.8|740.2|381
1674153600000|2023-01-19 18:40:00|740.9|740.3|740.5|739.9|741.3|740.7|740.4|739.8|386
1674153900000|2023-01-19 18:45:00|740.7|740.1|741.3|740.7|741.4|740.8|740.4|739.8|166
1674154200000|2023-01-19 18:50:00|741.2|740.6|741.3|740.7|742.1|741.5|741|740.4|358
1674154500000|2023-01-19 18:55:00|741.4|740.8|742|741.4|742.5|741.9|741.4|740.8|213
1674154800000|2023-01-19 19:00:00|742.1|741.5|741.8|741.2|742.2|741.6|740.9|740.3|469
1674155100000|2023-01-19 19:05:00|741.7|741.1|741|740.4|741.7|741.1|740.8|740.2|306
1674155400000|2023-01-19 19:10:00|741.1|740.5|739.8|739.2|741.1|740.5|739.5|738.9|1162
1674155700000|2023-01-19 19:15:00|739.6|739|739|738.4|740.5|739.9|738.9|738.3|648
1674176400000|2023-01-20 01:00:00|740.8|740.2|740.7|740.1|741.5|740.9|740|739.4|134
1674176700000|2023-01-20 01:05:00|740.5|739.9|739|738.4|740.8|740.2|738.7|738.1|56
1674177000000|2023-01-20 01:10:00|738.9|738.3|739|738.4|739.1|738.5|738.9|738.3|10
1674177300000|2023-01-20 01:15:00|738.8|738.2|738.5|737.9|738.9|738.2|738.5|737.9|28
1674177600000|2023-01-20 01:20:00|738.7|738.1|738.7|738.1|738.7|738.1|738.5|737.9|29
1674177900000|2023-01-20 01:25:00|738.8|738.2|740.2|739.6|740.2|739.6|738.8|738.2|35
1674178200000|2023-01-20 01:30:00|740.3|739.7|740.2|739.6|740.3|739.7|740|739.4|23
1674178500000|2023-01-20 01:35:00|740.1|739.5|739.8|739.2|740.1|739.5|739.7|739.1|4
1674178800000|2023-01-20 01:40:00|740.2|739.6|739.7|739.1|740.4|739.7|739.7|739.1|17
1674179100000|2023-01-20 01:45:00|740|739.4|738.6|738|740|739.4|738.4|737.8|78
1674179400000|2023-01-20 01:50:00|738.7|738.1|738.1|737.5|738.8|738.1|738.1|737.5|35
1674179700000|2023-01-20 01:55:00|738.2|737.6|738.1|737.5|738.2|737.6|738.1|737.5|19
1674180000000|2023-01-20 02:00:00|738|737.4|737.9|737.3|738.2|737.6|737.9|737.3|12
1674180300000|2023-01-20 02:05:00|738|737.4|737.7|737.1|738|737.4|737.4|736.8|50
1674180600000|2023-01-20 02:10:00|737.6|737|737.3|736.7|737.9|737.3|737.2|736.6|32
1674180900000|2023-01-20 02:15:00|737.4|736.8|736.9|736.3|737.4|736.8|736.9|736.3|18
1674181200000|2023-01-20 02:20:00|737|736.4|736.9|736.3|737|736.4|736.9|736.3|16
1674181500000|2023-01-20 02:25:00|737.2|736.6|737.1|736.5|737.2|736.6|737.1|736.5|9
1674181800000|2023-01-20 02:30:00|737|736.4|737.1|736.5|737.2|736.6|737|736.4|12
1674182100000|2023-01-20 02:35:00|737.2|736.6|736.7|736.1|737.2|736.6|736.6|736|57
1674182400000|2023-01-20 02:40:00|736.6|736|736.4|735.8|736.6|736|736.4|735.8|24
1674182700000|2023-01-20 02:45:00|736.5|735.9|736.6|736|736.7|736.1|736.4|735.8|101
1674183000000|2023-01-20 02:50:00|736.5|735.9|736.7|736.1|736.7|736.1|736.5|735.9|73
1674183300000|2023-01-20 02:55:00|||||||||2
1674183600000|2023-01-20 03:00:00|736.6|736|736.8|736.2|736.8|736.2|736.5|735.9|5
1674183900000|2023-01-20 03:05:00|736.7|736.1|736.5|735.9|736.8|736.2|736.5|735.9|91
1674184200000|2023-01-20 03:10:00|736.4|735.8|736.5|735.9|736.6|736|736.4|735.8|6
1674184500000|2023-01-20 03:15:00|736.6|736|736.6|736|736.6|736|736.4|735.8|15
1674184800000|2023-01-20 03:20:00|736.7|736.1|737.1|736.5|737.1|736.5|736.7|736.1|10
1674185100000|2023-01-20 03:25:00|737|736.4|737.1|736.5|737.1|736.5|736.9|736.3|7
1674185400000|2023-01-20 03:30:00|736.9|736.3|736.8|736.2|736.9|736.3|736.7|736.1|8
1674185700000|2023-01-20 03:35:00|736.9|736.3|736.8|736.2|736.9|736.3|736.8|736.2|6
1674186000000|2023-01-20 03:40:00|736.7|736.1|736.9|736.3|736.9|736.3|736.7|736.1|6
1674186300000|2023-01-20 03:45:00|||||||||3
1674186600000|2023-01-20 03:50:00|736.8|736.2|736.8|736.2|736.8|736.2|736.7|736.1|4
1674186900000|2023-01-20 03:55:00|736.9|736.3|737.3|736.7|737.3|736.7|736.9|736.3|5
1674187200000|2023-01-20 04:00:00|737.4|736.8|737.2|736.6|737.4|736.8|737.2|736.6|1
1674187500000|2023-01-20 04:05:00|737|736.4|737|736.4|737.2|736.6|737|736.4|5
1674187800000|2023-01-20 04:10:00|||||||||1
1674188100000|2023-01-20 04:15:00|736.8|736.2|736.9|736.3|737|736.4|736.8|736.2|8
1674188400000|2023-01-20 04:20:00|737|736.4|736.8|736.2|737.2|736.6|736.8|736.2|7
1674188700000|2023-01-20 04:25:00|736.7|736.1|736.7|736.1|736.7|736.1|736.7|736.1|7
1674189600000|2023-01-20 04:40:00|||||||||1
1674189900000|2023-01-20 04:45:00|736.5|735.9|736.7|736.1|736.7|736.1|736.5|735.9|1
1674190500000|2023-01-20 04:55:00|||||||||1
1674190800000|2023-01-20 05:00:00|736.8|736.2|736.9|736.3|737|736.4|736.7|736.1|10
1674191100000|2023-01-20 05:05:00|737|736.4|737|736.4|737|736.4|737|736.4|1
1674191400000|2023-01-20 05:10:00|737.2|736.6|737.2|736.6|737.2|736.6|737.2|736.6|4
1674191700000|2023-01-20 05:15:00|737.1|736.5|736.9|736.3|737.1|736.5|736.9|736.3|4
1674192000000|2023-01-20 05:20:00|737.1|736.5|737|736.4|737.1|736.5|736.9|736.3|3
1674192300000|2023-01-20 05:25:00|736.9|736.3|736.9|736.3|737.2|736.6|736.9|736.3|15
1674192600000|2023-01-20 05:30:00|736.8|736.2|736.7|736.1|736.9|736.3|736.7|736.1|9
1674192900000|2023-01-20 05:35:00|736.6|736|736.7|736.1|736.7|736.1|736.6|736|6
1674193200000|2023-01-20 05:40:00|736.6|736|736.6|736|736.6|736|736.6|736|1
1674193500000|2023-01-20 05:45:00|||||||||2
1674193800000|2023-01-20 05:50:00|736.9|736.3|736.7|736.1|736.9|736.3|736.7|736.1|6
1674194100000|2023-01-20 05:55:00|736.9|736.3|736.9|736.3|737.2|736.4|736.9|736.2|12
1674194400000|2023-01-20 06:00:00|737|736.4|736.7|736.1|737|736.4|736.7|736.1|6
1674194700000|2023-01-20 06:05:00|736.8|736.2|736.9|736.3|737|736.4|736.8|736.2|7
1674195000000|2023-01-20 06:10:00|736.8|736.2|736.6|736|736.8|736.2|736.6|736|1
1674195300000|2023-01-20 06:15:00|||||||||7
1674195600000|2023-01-20 06:20:00|||||||||1
1674195900000|2023-01-20 06:25:00|736.5|735.9|736.5|735.9|736.5|735.9|736.4|735.8|1
1674196200000|2023-01-20 06:30:00|736.6|736|736.7|736.1|736.7|736.1|736.6|736|5
1674196500000|2023-01-20 06:35:00|736.8|736.2|736.9|736.3|736.9|736.3|736.8|736.2|21
1674197100000|2023-01-20 06:45:00|||||||||8
1674197400000|2023-01-20 06:50:00|736.8|736.2|735.8|735.2|736.8|736.2|735.6|735|37
1674197700000|2023-01-20 06:55:00|735.5|734.9|735.3|734.7|735.6|735|735.1|734.5|66
1674198000000|2023-01-20 07:00:00|735.4|734.8|735.8|735.2|736|735.4|735.3|734.7|4
1674198300000|2023-01-20 07:05:00|735.9|735.3|735.9|735.3|735.9|735.3|735.8|735.2|14
1674198600000|2023-01-20 07:10:00|735.6|735|735.6|735|735.6|735|735.3|734.7|27
1674198900000|2023-01-20 07:15:00|735.9|735.3|735.1|734.5|735.9|735.3|735.1|734.5|24
1674199200000|2023-01-20 07:20:00|734.7|734.1|734.7|734.1|734.8|734.2|734.3|733.7|46
1674199500000|2023-01-20 07:25:00|734.6|734|735.1|734.5|735.5|734.9|734.6|734|9
1674199800000|2023-01-20 07:30:00|735.3|734.7|736|735.4|736.1|735.5|735.3|734.7|32
1674200100000|2023-01-20 07:35:00|736.1|735.5|736.4|735.8|736.8|736.2|736.1|735.5|34
1674200400000|2023-01-20 07:40:00|736.7|736.1|736.5|735.9|737|736.4|736.5|735.9|21
1674200700000|2023-01-20 07:45:00|736.4|735.8|736.1|735.5|736.4|735.8|735.9|735.3|9
1674201000000|2023-01-20 07:50:00|735.9|735.3|736.1|735.5|736.1|735.5|735.8|735.2|16
1674201300000|2023-01-20 07:55:00|736|735.4|735.9|735.3|736|735.4|735.8|735.2|6
1674201600000|2023-01-20 08:00:00|735.8|735.2|736.9|736.3|736.9|736.3|735.8|735.2|16
1674201900000|2023-01-20 08:05:00|736.8|736.2|736.9|736.3|737|736.4|736.6|736|18
1674202200000|2023-01-20 08:10:00|737|736.4|736.8|736.2|737.4|736.8|736.7|736.1|31
1674202500000|2023-01-20 08:15:00|736.3|735.7|736.6|736|737.1|736.5|736.3|735.7|17
1674202800000|2023-01-20 08:20:00|736.3|735.7|736.5|735.9|736.9|736.3|736.3|735.7|33
1674203100000|2023-01-20 08:25:00|736.3|735.7|736.1|735.5|736.5|735.9|736|735.4|66
1674203400000|2023-01-20 08:30:00|735.8|735.2|735.8|735.2|736|735.4|735.3|734.7|49
1674203700000|2023-01-20 08:35:00|735.6|735|736|735.4|736|735.4|735.6|735|8
1674204000000|2023-01-20 08:40:00|736.1|735.5|736.9|736.3|736.9|736.3|735.9|735.3|29
1674204300000|2023-01-20 08:45:00|737.1|736.5|737.3|736.7|737.9|737.3|737.1|736.5|35
1674204600000|2023-01-20 08:50:00|736.9|736.3|736|735.4|736.9|736.3|735.9|735.3|56
1674204900000|2023-01-20 08:55:00|735.9|735.3|735.8|735.2|736.1|735.5|735.6|735|16
1674205200000|2023-01-20 09:00:00|735.9|735.3|735.5|734.9|736.1|735.5|735.5|734.9|23
1674205500000|2023-01-20 09:05:00|735.6|735|735.5|734.9|735.6|735|735.5|734.9|9
1674205800000|2023-01-20 09:10:00|735.1|734.5|734.8|734.2|735.1|734.5|734.2|733.6|58
1674206100000|2023-01-20 09:15:00|734.9|734.3|735.1|734.5|735.1|734.5|734.7|734.1|30
1674206400000|2023-01-20 09:20:00|734.9|734.3|734.7|734.1|735|734.4|734.7|734.1|2
1674206700000|2023-01-20 09:25:00|734.9|734.3|735.1|734.5|735.6|735|734.9|734.3|59
1674207000000|2023-01-20 09:30:00|735|734.4|734.4|733.8|735|734.4|734.4|733.8|35
1674207300000|2023-01-20 09:35:00|734.5|733.9|734.3|733.7|734.7|734.1|734.2|733.6|94
1674207600000|2023-01-20 09:40:00|734|733.4|733.5|732.9|734.1|733.5|733.5|732.9|79
1674207900000|2023-01-20 09:45:00|733.3|732.7|735.7|735.1|735.7|735.1|733.3|732.7|288
1674208200000|2023-01-20 09:50:00|736|735.4|735.7|735.1|736.3|735.7|735.6|735|31
1674208500000|2023-01-20 09:55:00|735.8|735.2|736|735.4|736.1|735.5|735.8|735.2|20
1674208800000|2023-01-20 10:00:00|735.8|735.2|735.3|734.7|736|735.4|735.3|734.7|23
1674209100000|2023-01-20 10:05:00|735.4|734.8|734.8|734.2|735.4|734.8|734.7|734.1|98
1674209400000|2023-01-20 10:10:00|734.9|734.3|734.6|734|734.9|734.3|734.5|733.9|25
1674209700000|2023-01-20 10:15:00|734.5|733.9|734.8|734.2|734.9|734.3|734.3|733.7|38
1674210000000|2023-01-20 10:20:00|734.9|734.3|734.7|734.1|735.1|734.5|734.7|734.1|19
1674210300000|2023-01-20 10:25:00|734.8|734.2|735|734.4|735|734.4|734.7|734.1|9
1674210600000|2023-01-20 10:30:00|734.9|734.3|735.6|735|735.6|735|734.9|734.3|23
1674210900000|2023-01-20 10:35:00|735.7|735.1|735.2|734.6|735.9|735.3|735.2|734.6|10
1674211200000|2023-01-20 10:40:00|735.1|734.5|734.8|734.2|735.1|734.5|734.7|734.1|19
1674211500000|2023-01-20 10:45:00|734.9|734.3|736.1|735.5|736.1|735.5|734.9|734.3|20
1674211800000|2023-01-20 10:50:00|735.9|735.3|735.8|735.2|735.9|735.3|735.8|735.2|6
1674212100000|2023-01-20 10:55:00|735.7|735.1|735.6|735|735.7|735.1|735.2|734.6|8
1674212400000|2023-01-20 11:00:00|735.7|735.1|735.2|734.6|735.9|735.1|735|734.4|7
1674212700000|2023-01-20 11:05:00|735.1|734.5|735.5|734.9|735.6|735|735.1|734.5|7
1674213000000|2023-01-20 11:10:00|735.4|734.8|736.4|735.8|736.9|736.3|735.4|734.8|31
1674213300000|2023-01-20 11:15:00|736.5|735.9|737.2|736.6|737.2|736.6|736.5|735.9|81
1674213600000|2023-01-20 11:20:00|737.3|736.7|737.3|736.7|737.3|736.7|737.3|736.7|14
1674213900000|2023-01-20 11:25:00|736.9|736.3|736.9|736.3|737.4|736.8|736.8|736.2|28
1674214200000|2023-01-20 11:30:00|736.7|736.1|737|736.4|737|736.4|736.6|736|19
1674214500000|2023-01-20 11:35:00|736.9|736.3|737.1|736.5|737.9|737.3|736.9|736.3|29
1674214800000|2023-01-20 11:40:00|736.9|736.3|736.7|736.1|737|736.4|736.7|736.1|9
1674215100000|2023-01-20 11:45:00|736.9|736.3|737|736.4|737.3|736.7|736.9|736.3|8
1674215400000|2023-01-20 11:50:00|736.9|736.3|737.2|736.6|737.4|736.8|736.8|736.2|10
1674215700000|2023-01-20 11:55:00|737.4|736.8|737|736.4|737.4|736.8|736.9|736.3|8
1674216000000|2023-01-20 12:00:00|736.9|736.3|736.2|735.6|737|736.4|736.2|735.6|9
1674216300000|2023-01-20 12:05:00|736.3|735.7|736.2|735.6|736.4|735.8|736.1|735.5|16
1674216600000|2023-01-20 12:10:00|736.3|735.7|736.9|736.3|737.3|736.7|736.2|735.6|20
1674216900000|2023-01-20 12:15:00|736.7|736.1|737|736.4|737.4|736.8|736.7|736.1|7
1674217200000|2023-01-20 12:20:00|736.9|736.3|737.5|736.9|737.5|736.9|736.6|736|19
1674217500000|2023-01-20 12:25:00|737.3|736.7|737|736.4|737.3|736.7|736.7|736.1|7
1674217800000|2023-01-20 12:30:00|736.9|736.3|736.7|736.1|737.2|736.6|736.4|735.8|13
1674218100000|2023-01-20 12:35:00|736.9|736.3|737.4|736.8|737.4|736.8|736.9|736.3|20
1674218400000|2023-01-20 12:40:00|737.9|737.3|737.5|736.9|737.9|737.3|737.4|736.8|44
1674218700000|2023-01-20 12:45:00|737.6|737|737.5|736.9|737.6|737|737.2|736.6|3
1674219000000|2023-01-20 12:50:00|737.4|736.8|737.2|736.6|737.4|736.8|737.2|736.6|4
1674219300000|2023-01-20 12:55:00|737.4|736.8|736.9|736.3|737.5|736.9|736.9|736.3|17
1674219600000|2023-01-20 13:00:00|736.8|736.2|736.2|735.6|737.2|736.6|736.1|735.5|47
1674219900000|2023-01-20 13:05:00|736.1|735.5|736.2|735.6|736.5|735.9|736.1|735.5|92
1674220200000|2023-01-20 13:10:00|736.1|735.5|737.2|736.6|737.2|736.6|735.9|735.3|42
1674220500000|2023-01-20 13:15:00|737.1|736.5|736.7|736.1|737.2|736.6|736.4|735.8|47
1674220800000|2023-01-20 13:20:00|736.6|736|736.9|736.3|737.5|736.9|736.6|736|49
1674221100000|2023-01-20 13:25:00|736.8|736.2|736.7|736.1|737.1|736.5|736.4|735.8|40
1674221400000|2023-01-20 13:30:00|736.8|736.2|736.7|736.1|737.5|736.9|736.7|736.1|67
1674221700000|2023-01-20 13:35:00|736.4|735.8|737.8|737.2|737.8|737.2|736.4|735.8|85
1674222000000|2023-01-20 13:40:00|737.9|737.3|737.7|737.1|738.3|737.7|737.7|737.1|51
1674225000000|2023-01-20 14:30:00|737.1|736.5|739.2|738.6|741.5|740.9|736.4|735.8|1478
1674225300000|2023-01-20 14:35:00|739.5|738.9|737.2|736.6|741.7|741.1|736.9|736.3|608
1674225600000|2023-01-20 14:40:00|737|736.4|738.9|738.3|739|738.4|736.7|736.1|460
1674225900000|2023-01-20 14:45:00|739|738.4|740.5|739.9|742.7|742.1|738.9|738.3|678
1674226200000|2023-01-20 14:50:00|740.4|739.8|738.5|737.9|741|740.4|738.5|737.9|335
1674226500000|2023-01-20 14:55:00|738.8|738.2|740.3|739.7|741|740.4|738|737.4|415
1674226800000|2023-01-20 15:00:00|740.5|739.9|741.8|741.2|741.9|741.3|740.5|739.9|324
1674227100000|2023-01-20 15:05:00|742|741.4|742.4|741.8|743.3|742.7|740.7|740.1|492
1674227400000|2023-01-20 15:10:00|742.6|742|739.8|739.2|743.5|742.9|739.8|739.2|573
1674227700000|2023-01-20 15:15:00|740|739.4|740.6|740|740.9|740.3|739.5|738.9|304
1674228000000|2023-01-20 15:20:00|740.8|740.2|740.2|739.6|741.1|740.5|739.9|739.3|280
1674228300000|2023-01-20 15:25:00|740.3|739.7|740.9|740.3|741.4|740.8|739.9|739.3|230
1674228600000|2023-01-20 15:30:00|741.1|740.5|741.1|740.5|741.4|740.8|740.1|739.5|206
1674228900000|2023-01-20 15:35:00|741.2|740.6|742.4|741.8|742.9|742.3|741.1|740.5|199
1674229200000|2023-01-20 15:40:00|742.3|741.7|741.6|741|742.7|742.1|741.6|741|302
1674229500000|2023-01-20 15:45:00|741.4|740.8|741.6|741|742.4|741.8|741.3|740.7|198
1674229800000|2023-01-20 15:50:00|741.7|741.1|743.4|742.8|745.1|744.5|741.6|741|498
1674230100000|2023-01-20 15:55:00|743.5|742.9|744.1|743.5|744.5|743.9|743.4|742.8|391
1674230400000|2023-01-20 16:00:00|744|743.4|744.7|744.1|745.5|744.9|743.8|743.2|435
1674230700000|2023-01-20 16:05:00|744.4|743.8|746.2|745.6|746.5|745.9|744.4|743.8|289
1674231000000|2023-01-20 16:10:00|746.3|745.7|743.7|743.1|746.3|745.7|743.7|743.1|315
1674231300000|2023-01-20 16:15:00|743.8|743.2|744|743.4|744.7|744.1|743.8|743.2|196
1674231600000|2023-01-20 16:20:00|743.9|743.3|744.7|744.1|744.7|744.1|743.5|742.9|150
1674231900000|2023-01-20 16:25:00|744.5|743.9|745|744.4|745.5|744.9|744.2|743.6|225
1674232200000|2023-01-20 16:30:00|744.7|744.1|745.2|744.6|745.8|745.2|744.2|743.6|229
1674232500000|2023-01-20 16:35:00|745.1|744.5|745.9|745.3|746|745.4|744|743.4|304
1674232800000|2023-01-20 16:40:00|745.7|745.1|744.2|743.6|745.7|745.1|744.2|743.6|204
1674233100000|2023-01-20 16:45:00|744.3|743.7|745.8|745.2|746|745.4|743.9|743.3|194
1674233400000|2023-01-20 16:50:00|745.7|745.1|745.2|744.6|746|745.4|744.9|744.3|147
1674233700000|2023-01-20 16:55:00|745.3|744.7|745.5|744.9|745.8|745.2|744.7|744.1|204
1674234000000|2023-01-20 17:00:00|745.7|745.1|745.7|745.1|746.2|745.6|745.2|744.6|296
1674234300000|2023-01-20 17:05:00|745.8|745.2|746.2|745.6|747|746.4|745.8|745.2|226
1674234600000|2023-01-20 17:10:00|746.3|745.7|745.2|744.6|746.5|745.9|745|744.4|153
1674234900000|2023-01-20 17:15:00|745.3|744.7|745.2|744.6|746|745.4|745.2|744.6|124
1674235200000|2023-01-20 17:20:00|745.3|744.7|746.6|746|746.7|746.1|745.2|744.6|139
1674235500000|2023-01-20 17:25:00|746.7|746.1|746.6|746|746.8|746.2|746.2|745.6|241
1674235800000|2023-01-20 17:30:00|746.3|745.7|745.8|745.2|746.6|746|745.6|745|220
1674236100000|2023-01-20 17:35:00|745.7|745.1|746|745.4|746.1|745.5|745.5|744.9|178
1674236400000|2023-01-20 17:40:00|745.9|745.3|745.5|744.9|746.6|746|745.2|744.6|211
1674236700000|2023-01-20 17:45:00|745.2|744.6|745.7|745.1|746.1|745.5|745.2|744.6|209
1674237000000|2023-01-20 17:50:00|745.6|745|746|745.4|746.1|745.5|745.5|744.9|119
1674237300000|2023-01-20 17:55:00|746.1|745.5|745.8|745.2|746.2|745.6|745.8|745.2|95
1674237600000|2023-01-20 18:00:00|745.9|745.3|746.1|745.5|746.2|745.6|745.6|745|185
1674237900000|2023-01-20 18:05:00|746|745.4|745.6|745|746.1|745.5|745.3|744.7|169
1674238200000|2023-01-20 18:10:00|745.7|745.1|745.3|744.7|745.8|745.2|745|744.4|181
1674238500000|2023-01-20 18:15:00|745.4|744.8|744.7|744.1|745.6|745|744.5|743.9|362
1674238800000|2023-01-20 18:20:00|744.6|744|744.6|744|744.9|744.3|744.4|743.8|111
1674239100000|2023-01-20 18:25:00|744.7|744.1|745|744.4|745.2|744.6|744.7|744.1|175
1674239400000|2023-01-20 18:30:00|744.9|744.3|745.4|744.8|745.4|744.8|744.6|744|100
1674239700000|2023-01-20 18:35:00|745.3|744.7|746.6|746|746.8|746.2|745|744.4|284
1674240000000|2023-01-20 18:40:00|746.4|745.8|746.3|745.7|746.9|746.3|746.3|745.7|262
1674240300000|2023-01-20 18:45:00|746.4|745.8|746.1|745.5|746.4|745.8|745.7|745.1|273
1674240600000|2023-01-20 18:50:00|746.2|745.6|746.3|745.7|746.6|746|745.8|745.2|171
1674240900000|2023-01-20 18:55:00|746.4|745.8|745.3|744.7|746.4|745.8|745.3|744.7|149
1674241200000|2023-01-20 19:00:00|745.4|744.8|744.8|744.2|745.5|744.9|744.7|744.1|321
1674241500000|2023-01-20 19:05:00|744.9|744.3|745.2|744.6|745.3|744.7|744.5|743.9|217
1674241800000|2023-01-20 19:10:00|745.1|744.5|746.3|745.7|746.6|746|745|744.4|1340
1674242100000|2023-01-20 19:15:00|746.1|745.5|747.6|747|747.8|747.2|746.1|745.5|483
1674435600000|2023-01-23 01:00:00|743.6|742.6|744.1|743.5|745.4|744.8|742.3|741.7|282
1674435900000|2023-01-23 01:05:00|743.9|743.3|743.8|743.2|744.2|743.5|743.4|742.8|123
1674436200000|2023-01-23 01:10:00|743.9|743.3|743.1|742.5|744.2|743.5|743|742.4|30
1674436500000|2023-01-23 01:15:00|743.2|742.6|743|742.4|743.3|742.7|742.3|741.6|68
1674436800000|2023-01-23 01:20:00|742.9|742.3|742.1|741.5|743|742.4|742.1|741.5|66
1674437100000|2023-01-23 01:25:00|742.2|741.6|741.4|740.8|742.3|741.7|741.4|740.8|65
1674437400000|2023-01-23 01:30:00|741.3|740.7|741.3|740.7|741.3|740.7|741|740.4|51
1674437700000|2023-01-23 01:35:00|741.2|740.6|740.8|740.2|741.3|740.7|740.8|740.2|24
1674438000000|2023-01-23 01:40:00|740.6|740|740.7|740.1|741|740.4|740.5|739.9|59
1674438300000|2023-01-23 01:45:00|740.6|740|740.6|740|740.7|740.1|740.6|740|5
1674438600000|2023-01-23 01:50:00|740.8|740.2|740.6|740|741|740.4|740.6|740|67
1674438900000|2023-01-23 01:55:00|740.7|740.1|740.7|740.1|740.8|740.2|740.6|740|4
1674439200000|2023-01-23 02:00:00|740.8|740.2|741.3|740.7|741.3|740.7|740.8|740.2|10
1674439500000|2023-01-23 02:05:00|741.5|740.9|741.3|740.7|741.6|741|741.3|740.7|15
1674439800000|2023-01-23 02:10:00|741.4|740.8|741.4|740.8|741.5|740.9|741.3|740.7|4
1674440100000|2023-01-23 02:15:00|741.3|740.7|741.2|740.6|741.3|740.7|741.1|740.5|4
1674440400000|2023-01-23 02:20:00|741.1|740.5|741.2|740.6|741.3|740.7|741.1|740.5|3
1674440700000|2023-01-23 02:25:00|741.1|740.5|741.1|740.5|741.3|740.7|741|740.4|8
1674441000000|2023-01-23 02:30:00|741|740.4|740.2|739.6|741|740.4|740.2|739.6|19
1674441300000|2023-01-23 02:35:00|740.3|739.7|740.2|739.6|740.3|739.7|740.1|739.5|9
1674441600000|2023-01-23 02:40:00|740.3|739.7|740|739.4|740.3|739.7|740|739.4|8
1674441900000|2023-01-23 02:45:00|739.9|739.3|740|739.4|740|739.4|739.8|739.2|4
1674442200000|2023-01-23 02:50:00|740.3|739.7|740.4|739.8|740.6|740|740.2|739.6|44
1674442500000|2023-01-23 02:55:00|740.5|739.9|741.4|740.8|741.5|740.9|740.5|739.9|24
1674442800000|2023-01-23 03:00:00|741.3|740.7|740.8|740.2|741.3|740.7|740.6|740|9
1674443100000|2023-01-23 03:05:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|9
1674443400000|2023-01-23 03:10:00|741.5|740.9|741.2|740.6|741.5|740.9|741.2|740.6|10
1674443700000|2023-01-23 03:15:00|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|2
1674444000000|2023-01-23 03:20:00|741.6|741|741.5|740.9|741.6|741|741.2|740.6|10
1674444300000|2023-01-23 03:25:00|741.4|740.8|741.2|740.6|741.5|740.9|741|740.4|3
1674444600000|2023-01-23 03:30:00|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|0
1674444900000|2023-01-23 03:35:00|741.1|740.5|741.2|740.6|741.3|740.7|741|740.4|5
1674445200000|2023-01-23 03:40:00|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|1
1674445500000|2023-01-23 03:45:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|5
1674446100000|2023-01-23 03:55:00|741.6|741|741.2|740.6|741.6|741|741.2|740.6|11
1674446400000|2023-01-23 04:00:00|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|5
1674447000000|2023-01-23 04:10:00|741.3|740.7|741|740.4|741.3|740.7|741|740.4|1
1674447300000|2023-01-23 04:15:00|||||||||3
1674447600000|2023-01-23 04:20:00|741.4|740.8|741.5|740.9|741.6|741|741.3|740.7|13
1674447900000|2023-01-23 04:25:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|1
1674448200000|2023-01-23 04:30:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|1
1674448500000|2023-01-23 04:35:00|||||||||4
1674448800000|2023-01-23 04:40:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|3
1674449100000|2023-01-23 04:45:00|||||||||2
1674449400000|2023-01-23 04:50:00|741.4|740.8|742.3|741.7|742.3|741.7|741.4|740.8|40
1674449700000|2023-01-23 04:55:00|742.2|741.6|741.9|741.3|742.3|741.7|741.9|741.3|0
1674450000000|2023-01-23 05:00:00|742|741.4|742.2|741.6|742.2|741.6|741.9|741.3|4
1674450300000|2023-01-23 05:05:00|742.1|741.5|742.2|741.6|742.2|741.6|742.1|741.5|0
1674450600000|2023-01-23 05:10:00|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|1
1674450900000|2023-01-23 05:15:00|742|741.4|741.9|741.3|742|741.4|741.9|741.3|4
1674451200000|2023-01-23 05:20:00|741.8|741.2|742|741.4|742|741.4|741.8|741.2|2
1674451500000|2023-01-23 05:25:00|741.9|741.3|742|741.4|742|741.4|741.8|741.2|10
1674451800000|2023-01-23 05:30:00|742.1|741.5|742.2|741.6|742.2|741.6|742.1|741.5|1
1674452100000|2023-01-23 05:35:00|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|5
1674452700000|2023-01-23 05:45:00|742.5|741.9|742.2|741.6|742.5|741.9|742.2|741.6|8
1674453000000|2023-01-23 05:50:00|742.1|741.5|741.9|741.3|742.1|741.5|741.8|741.2|2
1674453300000|2023-01-23 05:55:00|742|741.4|742|741.4|742.2|741.6|742|741.4|2
1674453600000|2023-01-23 06:00:00|741.9|741.3|742|741.4|742|741.4|741.9|741.3|5
1674453900000|2023-01-23 06:05:00|||||||||1
1674454200000|2023-01-23 06:10:00|741.8|741.2|742.2|741.6|742.2|741.6|741.8|741.2|13
1674454500000|2023-01-23 06:15:00|742.1|741.5|741.8|741.2|742.1|741.5|741.8|741.2|2
1674454800000|2023-01-23 06:20:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|8
1674455100000|2023-01-23 06:25:00|||||||||3
1674455400000|2023-01-23 06:30:00|741.9|741.3|742.5|741.9|742.5|741.9|741.9|741.3|20
1674455700000|2023-01-23 06:35:00|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|1
1674456000000|2023-01-23 06:40:00|742|741.4|741.8|741.2|742|741.4|741.8|741.2|3
1674456300000|2023-01-23 06:45:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|1
1674456600000|2023-01-23 06:50:00|||||||||2
1674456900000|2023-01-23 06:55:00|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|3
1674457200000|2023-01-23 07:00:00|741.8|741.2|742|741.4|742|741.4|741.8|741.2|12
1674457500000|2023-01-23 07:05:00|742.3|741.7|742|741.4|742.4|741.8|742|741.4|8
1674457800000|2023-01-23 07:10:00|741.8|741.2|742.2|741.6|742.2|741.6|741.8|741.2|13
1674458100000|2023-01-23 07:15:00|742.1|741.5|741.9|741.3|742.2|741.6|741.9|741.2|5
1674458400000|2023-01-23 07:20:00|742|741.4|741.9|741.3|742|741.4|741.9|741.3|0
1674458700000|2023-01-23 07:25:00|741.8|741.2|741.2|740.6|741.8|741.2|740.9|740.3|12
1674459000000|2023-01-23 07:30:00|741.4|740.8|741.5|740.9|741.5|740.9|741.2|740.6|0
1674459300000|2023-01-23 07:35:00|741.6|741|741.5|740.9|741.9|741.3|741.5|740.9|4
1674459600000|2023-01-23 07:40:00|741.4|740.8|741.3|740.7|741.9|741.3|741.3|740.7|5
1674459900000|2023-01-23 07:45:00|741.2|740.6|741.5|740.9|741.5|740.9|741.2|740.6|4
1674460200000|2023-01-23 07:50:00|741.2|740.6|741.3|740.7|741.3|740.7|741.2|740.6|0
1674460500000|2023-01-23 07:55:00|741.2|740.6|740.8|740.2|741.2|740.6|740.7|740.1|14
1674460800000|2023-01-23 08:00:00|741|740.4|741|740.4|741.1|740.5|740.6|740|3
1674461100000|2023-01-23 08:05:00|740.9|740.3|740.8|740.2|740.9|740.3|740.4|739.8|15
1674461400000|2023-01-23 08:10:00|740.7|740.1|739.2|738.6|740.8|740.2|739.2|738.6|14
1674461700000|2023-01-23 08:15:00|739.1|738.5|739|738.4|739.1|738.5|738.9|738.3|12
1674462000000|2023-01-23 08:20:00|739.1|738.5|739.7|739.1|739.7|739.1|739.1|738.5|15
1674462300000|2023-01-23 08:25:00|739.8|739.2|740.5|739.9|740.6|740|739.8|739.2|5
1674462600000|2023-01-23 08:30:00|740.6|740|741.2|740.6|741.3|740.7|740.6|740|7
1674462900000|2023-01-23 08:35:00|741.3|740.7|741.2|740.6|741.4|740.8|741.2|740.6|11
1674463200000|2023-01-23 08:40:00|741.1|740.5|741.5|740.9|741.5|740.9|741.1|740.5|4
1674463500000|2023-01-23 08:45:00|741.6|741|742|741.4|742|741.4|741.4|740.8|6
1674463800000|2023-01-23 08:50:00|741.9|741.3|743|742.4|743|742.4|741.9|741.3|22
1674464100000|2023-01-23 08:55:00|742.7|742.1|743|742.4|743.2|742.6|742.7|742.1|19
1674464400000|2023-01-23 09:00:00|742.9|742.3|743.2|742.6|743.2|742.6|742.7|742.1|12
1674464700000|2023-01-23 09:05:00|743|742.4|742.7|742.1|743|742.4|742.6|742|5
1674465000000|2023-01-23 09:10:00|742.8|742.2|743|742.4|743|742.4|742.7|742.1|2
1674465300000|2023-01-23 09:15:00|743.1|742.5|743.1|742.5|743.3|742.7|743.1|742.5|5
1674465600000|2023-01-23 09:20:00|743|742.4|742.5|741.9|743|742.4|742.2|741.6|17
1674465900000|2023-01-23 09:25:00|742.6|742|742.3|741.7|742.6|742|742.1|741.5|9
1674466200000|2023-01-23 09:30:00|742.4|741.8|742.6|742|742.7|742.1|742.2|741.4|3
1674466500000|2023-01-23 09:35:00|742.7|742.1|742.6|742|742.7|742.1|742.5|741.9|5
1674466800000|2023-01-23 09:40:00|743|742.4|742.2|741.6|743|742.4|742.2|741.6|18
1674467100000|2023-01-23 09:45:00|742.4|741.8|741.2|740.6|742.4|741.8|740.9|740.3|53
1674467400000|2023-01-23 09:50:00|741.1|740.5|741.5|740.9|741.8|741.2|741|740.4|12
1674467700000|2023-01-23 09:55:00|742|741.4|740.3|739.7|742|741.4|740.3|739.7|33
1674468000000|2023-01-23 10:00:00|740.1|739.5|739.9|739.3|740.1|739.5|739.5|738.9|45
1674468300000|2023-01-23 10:05:00|739.8|739.2|740|739.4|740.2|739.6|739.5|738.9|72
1674468600000|2023-01-23 10:10:00|740.1|739.5|740|739.4|740.2|739.6|740|739.4|3
1674468900000|2023-01-23 10:15:00|740.2|739.6|740.4|739.8|740.5|739.9|740|739.4|18
1674469200000|2023-01-23 10:20:00|740.5|739.9|741.7|741.1|741.8|741.2|740.5|739.9|10
1674469500000|2023-01-23 10:25:00|741.6|741|741.5|740.9|741.8|741.2|741.4|740.8|6
1674469800000|2023-01-23 10:30:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|9
1674470100000|2023-01-23 10:35:00|741.3|740.7|741.3|740.7|741.4|740.8|741.1|740.5|3
1674470400000|2023-01-23 10:40:00|741.2|740.6|741.2|740.6|741.2|740.6|741|740.4|8
1674470700000|2023-01-23 10:45:00|741.3|740.7|741.3|740.7|741.7|741|741.3|740.7|8
1674471000000|2023-01-23 10:50:00|741.5|740.9|741.6|741|741.8|741.2|741.3|740.7|2
1674471300000|2023-01-23 10:55:00|741.5|740.9|741|740.4|742|741.4|741|740.4|22
1674471600000|2023-01-23 11:00:00|741.3|740.7|741|740.4|741.3|740.7|741|740.4|16
1674471900000|2023-01-23 11:05:00|740.9|740.3|740.2|739.6|741.3|740.7|740.2|739.6|153
1674472200000|2023-01-23 11:10:00|740.1|739.5|740.1|739.5|740.1|739.5|739.7|739.1|35
1674472500000|2023-01-23 11:15:00|740.2|739.6|739.7|739.1|740.2|739.6|739.7|739.1|16
1674472800000|2023-01-23 11:20:00|739.9|739.3|739.7|739.1|739.9|739.3|739.5|738.9|43
1674473100000|2023-01-23 11:25:00|740.1|739.5|740.2|739.6|740.5|739.9|740|739.4|21
1674473400000|2023-01-23 11:30:00|740.1|739.5|739.5|738.9|740.2|739.6|739.4|738.8|21
1674473700000|2023-01-23 11:35:00|739.4|738.8|739.5|738.9|739.5|738.9|739.4|738.8|6
1674474000000|2023-01-23 11:40:00|739.4|738.8|739.5|738.9|739.6|739|739.4|738.8|11
1674474300000|2023-01-23 11:45:00|739.6|739|739.5|738.9|739.7|739.1|739.5|738.9|15
1674474600000|2023-01-23 11:50:00|||||||||10
1674474900000|2023-01-23 11:55:00|739.6|739|740.3|739.7|740.7|740|739.5|738.9|84
1674475200000|2023-01-23 12:00:00|740.5|739.9|740.7|740.1|740.7|740.1|740.1|739.5|19
1674475500000|2023-01-23 12:05:00|740.5|739.9|740.8|740.2|740.9|740.3|740.5|739.9|7
1674475800000|2023-01-23 12:10:00|740.7|740.1|740.8|740.2|741.3|740.7|740.5|739.9|51
1674476100000|2023-01-23 12:15:00|740.9|740.3|740.3|739.7|740.9|740.3|740.1|739.5|20
1674476400000|2023-01-23 12:20:00|740.2|739.6|740|739.4|740.4|739.8|740|739.4|22
1674476700000|2023-01-23 12:25:00|739.8|739.2|740.5|739.9|740.5|739.9|739.4|738.8|49
1674477000000|2023-01-23 12:30:00|740.6|740|740.8|740.2|740.8|740.2|740.6|740|10
1674477300000|2023-01-23 12:35:00|740.7|740.1|740.7|740.1|740.7|740.1|740.3|739.7|9
1674477600000|2023-01-23 12:40:00|740.6|740|740.7|740.1|740.8|740.2|740.6|740|8
1674477900000|2023-01-23 12:45:00|740.8|740.2|741.1|740.5|741.3|740.7|740.7|740.1|46
1674478200000|2023-01-23 12:50:00|741.2|740.6|741.7|741.1|742|741.4|741.2|740.6|92
1674478500000|2023-01-23 12:55:00|741.9|741.3|740.8|740.2|742|741.4|740.8|740.2|56
1674478800000|2023-01-23 13:00:00|740.7|740.1|739.8|739.2|740.8|740.2|739.7|739.1|39
1674479100000|2023-01-23 13:05:00|739.7|739.1|739.3|738.7|739.8|739.2|739.3|738.7|38
1674479400000|2023-01-23 13:10:00|739.4|738.8|738.2|737.6|739.4|738.8|738.2|737.6|186
1674479700000|2023-01-23 13:15:00|738.3|737.7|737.5|736.9|738.5|737.9|737.5|736.9|80
1674480000000|2023-01-23 13:20:00|737.6|737|738.7|738.1|739|738.4|737.5|736.9|150
1674480300000|2023-01-23 13:25:00|738.8|738.2|738.8|738.2|739|738.4|738.2|737.6|41
1674480600000|2023-01-23 13:30:00|738.6|738|737.4|736.8|738.6|738|737|736.4|141
1674480900000|2023-01-23 13:35:00|737.5|736.9|736.8|736.2|737.5|736.9|736.6|736|89
1674481200000|2023-01-23 13:40:00|736.9|736.3|737.4|736.8|737.4|736.8|736.8|736.2|97
1674484200000|2023-01-23 14:30:00|737.8|737.2|732.1|731.5|738.1|737.5|730.2|729.6|2667
1674484500000|2023-01-23 14:35:00|731.9|731.3|728.6|728|732.8|732.2|728.1|727.5|1235
1674484800000|2023-01-23 14:40:00|728.4|727.8|724.3|723.7|728.4|727.8|723.6|723|1636
1674485100000|2023-01-23 14:45:00|724.4|723.8|725.2|724.6|725.6|725|723|722.4|1220
1674485400000|2023-01-23 14:50:00|725.3|724.7|725.7|725.1|727.1|726.5|724.2|723.6|1197
1674485700000|2023-01-23 14:55:00|725.6|725|725.8|725.2|726.3|725.7|725|724.4|582
1674486000000|2023-01-23 15:00:00|725.5|724.9|725.3|724.7|725.6|725|724.3|723.7|722
1674486300000|2023-01-23 15:05:00|725.2|724.6|723.8|723.2|725.7|725.1|723.8|723.2|466
1674486600000|2023-01-23 15:10:00|723.7|723.1|723|722.4|724.4|723.8|722.9|722.3|695
1674486900000|2023-01-23 15:15:00|722.9|722.3|725|724.4|725.2|724.6|722.8|722.2|1126
1674487200000|2023-01-23 15:20:00|724.9|724.3|727.1|726.5|727.3|726.7|724.6|724|902
1674487500000|2023-01-23 15:25:00|727.2|726.6|726.9|726.3|727.8|727.2|726.5|725.9|571
1674487800000|2023-01-23 15:30:00|726.6|726|726.1|725.5|727|726.4|726.1|725.5|415
1674488100000|2023-01-23 15:35:00|725.9|725.3|726.5|725.9|726.5|725.9|725.3|724.7|331
1674488400000|2023-01-23 15:40:00|726.4|725.8|725.6|725|726.4|725.8|725.3|724.7|400
1674488700000|2023-01-23 15:45:00|725.8|725.2|727.8|727.2|727.8|727.2|725.6|725|292
1674489000000|2023-01-23 15:50:00|727.7|727.1|728.9|728.3|728.9|728.3|727.5|726.9|566
1674489300000|2023-01-23 15:55:00|728.8|728.2|727.6|727|729.3|728.7|727.5|726.9|259
1674489600000|2023-01-23 16:00:00|727.4|726.8|724.4|723.8|727.4|726.8|724.3|723.7|348
1674489900000|2023-01-23 16:05:00|724.3|723.7|724.6|724|724.9|724.3|724|723.4|361
1674490200000|2023-01-23 16:10:00|724.5|723.9|724.7|724.1|725.1|724.5|724.1|723.5|363
1674490500000|2023-01-23 16:15:00|724.6|724|724.6|724|725.1|724.5|724.1|723.5|326
1674490800000|2023-01-23 16:20:00|724.7|724.1|724|723.4|724.8|724.2|723.6|723|630
1674491100000|2023-01-23 16:25:00|723.9|723.3|725|724.4|725.5|724.9|723.8|723.2|366
1674491400000|2023-01-23 16:30:00|725.1|724.5|724|723.4|725.2|724.6|723.8|723.2|219
1674491700000|2023-01-23 16:35:00|724.2|723.6|723.5|722.9|724.2|723.6|723.3|722.7|257
1674492000000|2023-01-23 16:40:00|723.4|722.8|723.5|722.9|723.9|723.3|722.9|722.3|452
1674492300000|2023-01-23 16:45:00|723.2|722.6|722.6|722|723.5|722.9|722.2|721.6|422
1674492600000|2023-01-23 16:50:00|722.5|721.9|722.1|721.5|722.8|722.2|722.1|721.5|350
1674492900000|2023-01-23 16:55:00|722.4|721.8|722.4|721.8|722.8|722.2|722.1|721.5|261
1674493200000|2023-01-23 17:00:00|722.3|721.7|721.9|721.3|722.9|722.3|721.8|721.2|308
1674493500000|2023-01-23 17:05:00|722|721.4|719.9|719.3|722|721.4|719.7|719.1|810
1674493800000|2023-01-23 17:10:00|720|719.4|719.5|718.9|720|719.4|719|718.4|806
1674494100000|2023-01-23 17:15:00|719.7|719.1|719.2|718.6|720.1|719.5|719|718.4|236
1674494400000|2023-01-23 17:20:00|719.1|718.5|719.2|718.6|720.2|719.6|719.1|718.5|385
1674494700000|2023-01-23 17:25:00|719|718.4|719|718.4|720.1|719.5|718.6|718|414
1674495000000|2023-01-23 17:30:00|719.1|718.5|718.7|718.1|719.3|718.7|718.1|717.5|307
1674495300000|2023-01-23 17:35:00|718.6|718|719.6|719|719.7|719.1|718.5|717.9|232
1674495600000|2023-01-23 17:40:00|719.5|718.9|719|718.4|720|719.4|718.5|717.9|220
1674495900000|2023-01-23 17:45:00|719.1|718.5|720.8|720.2|721|720.4|719.1|718.5|292
1674496200000|2023-01-23 17:50:00|720.9|720.3|721.3|720.7|721.8|721.2|720.4|719.8|477
1674496500000|2023-01-23 17:55:00|721.4|720.8|720.5|719.9|721.6|721|720.3|719.7|445
1674496800000|2023-01-23 18:00:00|720.7|720.1|721.6|721|722.1|721.5|720.6|720|265
1674497100000|2023-01-23 18:05:00|721.4|720.8|721.5|720.9|721.6|721|720.8|720.2|174
1674497400000|2023-01-23 18:10:00|721.6|721|721.7|721.1|721.8|721.2|721.1|720.5|107
1674497700000|2023-01-23 18:15:00|721.6|721|721.2|720.6|721.9|721.3|721.2|720.6|265
1674498000000|2023-01-23 18:20:00|721.1|720.5|721.6|721|721.6|721|721|720.4|340
1674498300000|2023-01-23 18:25:00|721.8|721.2|722.1|721.5|722.2|721.6|721.1|720.5|396
1674498600000|2023-01-23 18:30:00|721.9|721.3|722.4|721.8|722.4|721.8|721.8|721.2|166
1674498900000|2023-01-23 18:35:00|722.5|721.9|722.1|721.5|722.6|722|721.8|721.2|255
1674499200000|2023-01-23 18:40:00|722.3|721.7|722.3|721.7|722.6|722|721.9|721.3|213
1674499500000|2023-01-23 18:45:00|722.4|721.8|722.6|722|722.8|722.2|722.3|721.7|177
1674499800000|2023-01-23 18:50:00|722.7|722.1|724.5|723.9|725|724.4|722.7|722.1|767
1674500100000|2023-01-23 18:55:00|724.7|724.1|724.2|723.6|724.9|724.3|723.7|723.1|325
1674500400000|2023-01-23 19:00:00|724.3|723.7|724.4|723.8|724.9|724.3|724.2|723.6|314
1674500700000|2023-01-23 19:05:00|724.5|723.9|724.5|723.9|724.5|723.9|723.5|722.9|473
1674501000000|2023-01-23 19:10:00|724.4|723.8|725.6|725|725.9|725.3|724.4|723.8|1547
1674501300000|2023-01-23 19:15:00|725.7|725.1|726.8|726.2|727.2|726.6|725.7|725.1|1428
1674522000000|2023-01-24 01:00:00|726.9|726.3|727.2|726.6|727.6|727|724.9|724.3|325
1674522300000|2023-01-24 01:05:00|727.5|726.9|728|727.4|728.5|727.9|727.1|726.5|238
1674522600000|2023-01-24 01:10:00|728.2|727.6|728.9|728.3|729.2|728.6|727.8|727.2|62
1674522900000|2023-01-24 01:15:00|729.2|728.6|728.7|728.1|729.4|728.8|728.5|727.9|89
1674523200000|2023-01-24 01:20:00|728.9|728.3|728.6|728|729|728.4|728.3|727.7|34
1674523500000|2023-01-24 01:25:00|728.7|728.1|728.7|728.1|728.9|728.3|728.3|727.7|23
1674523800000|2023-01-24 01:30:00|728.8|728.2|729.3|728.7|729.4|728.8|728.8|728.2|87
1674524100000|2023-01-24 01:35:00|729.4|728.8|729.5|728.9|729.8|729.2|729.4|728.8|43
1674524400000|2023-01-24 01:40:00|729.6|729|730.3|729.7|730.3|729.7|729.6|729|36
1674524700000|2023-01-24 01:45:00|730.2|729.6|730.4|729.8|730.4|729.8|730|729.4|25
1674525000000|2023-01-24 01:50:00|730.3|729.7|730.1|729.5|730.3|729.7|730.1|729.5|30
1674525300000|2023-01-24 01:55:00|730.2|729.6|730.1|729.5|730.6|730|730|729.4|49
1674525600000|2023-01-24 02:00:00|730|729.4|729.8|729.2|730.1|729.5|729.8|729.2|27
1674525900000|2023-01-24 02:05:00|729.7|729.1|729.5|728.9|729.8|729.2|729.5|728.9|21
1674526200000|2023-01-24 02:10:00|729.7|729.1|730.2|729.6|730.4|729.8|729.7|729.1|26
1674526500000|2023-01-24 02:15:00|730|729.4|729.6|729|730.1|729.5|729.5|728.9|10
1674526800000|2023-01-24 02:20:00|729.5|728.9|729.1|728.5|729.5|728.9|728.7|728.1|38
1674527100000|2023-01-24 02:25:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|18
1674527400000|2023-01-24 02:30:00|730|729.4|730.3|729.7|730.3|729.7|730|729.4|36
1674527700000|2023-01-24 02:35:00|730.4|729.8|730.1|729.5|730.4|729.8|730|729.4|29
1674528000000|2023-01-24 02:40:00|730|729.4|729.8|729.2|730|729.4|729.8|729.2|5
1674528300000|2023-01-24 02:45:00|730|729.4|730.2|729.6|730.2|729.6|730|729.4|5
1674528600000|2023-01-24 02:50:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|3
1674528900000|2023-01-24 02:55:00|729.5|728.9|728.5|727.9|729.5|728.9|728.5|727.7|53
1674529200000|2023-01-24 03:00:00|728.7|728.1|729|728.4|729|728.4|728.7|728.1|2
1674529500000|2023-01-24 03:05:00|729.1|728.5|729|728.4|729.2|728.6|729|728.4|5
1674529800000|2023-01-24 03:10:00|729.1|728.5|729.1|728.5|729.1|728.5|729|728.4|1
1674530100000|2023-01-24 03:15:00|729|728.4|729.1|728.5|729.1|728.5|729|728.4|1
1674530400000|2023-01-24 03:20:00|729|728.4|728.7|728.1|729|728.4|728.7|728.1|12
1674530700000|2023-01-24 03:25:00|||||||||2
1674531000000|2023-01-24 03:30:00|728.5|727.9|728.6|728|728.6|728|728.5|727.9|1
1674531300000|2023-01-24 03:35:00|728.5|727.9|728.6|728|728.6|728|728.5|727.9|0
1674531600000|2023-01-24 03:40:00|728.5|727.9|728.6|728|728.6|728|728.5|727.9|2
1674531900000|2023-01-24 03:45:00|728.7|728.1|729.1|728.5|729.3|728.7|728.7|728.1|4
1674532200000|2023-01-24 03:50:00|729.2|728.6|728.7|728.1|729.2|728.6|728.7|728.1|5
1674532500000|2023-01-24 03:55:00|728.8|728.2|728.6|728|728.8|728.2|728.6|728|17
1674532800000|2023-01-24 04:00:00|728.5|727.9|728.5|727.9|728.6|728|728.5|727.9|3
1674533400000|2023-01-24 04:10:00|728.6|728|728.8|728.2|729|728.4|728.6|728|7
1674533700000|2023-01-24 04:15:00|728.7|728.1|728.5|727.9|728.7|728.1|728.5|727.9|0
1674534000000|2023-01-24 04:20:00|||||||||2
1674534600000|2023-01-24 04:30:00|728.8|728.2|728.8|728.2|729|728.4|728.7|728.1|6
1674534900000|2023-01-24 04:35:00|728.6|728|728.6|728|728.7|728.1|728.6|728|2
1674535800000|2023-01-24 04:50:00|728.7|728.1|728.6|728|728.7|728.1|728.6|728|2
1674536100000|2023-01-24 04:55:00|729.3|728.7|729.3|728.7|729.3|728.7|729.1|728.5|23
1674536400000|2023-01-24 05:00:00|729.1|728.5|729.2|728.6|729.3|728.7|729.1|728.5|20
1674536700000|2023-01-24 05:05:00|729.1|728.5|729|728.4|729.2|728.6|729|728.4|19
1674537000000|2023-01-24 05:10:00|||||||||51
1674537300000|2023-01-24 05:15:00|729.2|728.6|729.2|728.6|729.2|728.6|729.2|728.6|5
1674537600000|2023-01-24 05:20:00|729.3|728.7|729.2|728.6|729.3|728.7|729.2|728.6|0
1674537900000|2023-01-24 05:25:00|729.3|728.7|730|729.4|730|729.4|729.3|728.7|3
1674538200000|2023-01-24 05:30:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|13
1674538500000|2023-01-24 05:35:00|729.6|729|729.9|729.3|729.9|729.3|729.6|729|5
1674538800000|2023-01-24 05:40:00|730|729.4|730|729.4|730|729.4|729.8|729.2|4
1674539100000|2023-01-24 05:45:00|729.8|729.2|729.8|729.2|729.8|729.2|729.8|729.2|2
1674539400000|2023-01-24 05:50:00|730|729.4|729.8|729.2|730|729.4|729.8|729.2|4
1674539700000|2023-01-24 05:55:00|730|729.4|729.8|729.2|730|729.4|729.8|729.2|15
1674540000000|2023-01-24 06:00:00|730|729.4|730|729.4|730|729.4|729.8|729.2|1
1674540300000|2023-01-24 06:05:00|729.8|729.2|730.7|730.1|730.8|730.2|729.8|729.2|45
1674540600000|2023-01-24 06:10:00|730.6|730|730.7|729.7|730.8|730.2|730.3|729.7|9
1674540900000|2023-01-24 06:15:00|730.4|729.8|730.6|730|730.6|730|730.3|729.7|1
1674541200000|2023-01-24 06:20:00|730.3|729.7|730.3|729.7|730.3|729.7|730.3|729.7|1
1674541500000|2023-01-24 06:25:00|730.6|730|730.9|730.3|731|730.4|730.6|730|15
1674541800000|2023-01-24 06:30:00|730.8|730.2|731|730.4|731|730.4|730.8|730.2|6
1674542100000|2023-01-24 06:35:00|730.9|730.3|731|730.4|731.5|730.9|730.9|730.3|23
1674542400000|2023-01-24 06:40:00|730.8|730.2|730.8|730.2|730.9|730.3|730.7|730.1|26
1674542700000|2023-01-24 06:45:00|730.4|729.8|730.3|729.7|730.4|729.8|730.2|729.6|3
1674543000000|2023-01-24 06:50:00|730.5|729.9|730.8|730.2|730.8|730.2|730.4|729.8|30
1674543300000|2023-01-24 06:55:00|730.7|730.1|729.9|729.3|730.7|730.1|729.9|729.3|9
1674543600000|2023-01-24 07:00:00|730.1|729.5|730.5|729.9|730.5|729.9|730.1|729.5|11
1674543900000|2023-01-24 07:05:00|730.6|730|730.7|730.1|730.8|730.2|730.5|729.9|20
1674544200000|2023-01-24 07:10:00|730.8|730.2|730.8|730.2|730.8|730.2|730.5|729.9|4
1674544500000|2023-01-24 07:15:00|730.7|730.1|730.7|730.1|730.7|730.1|730.7|730.1|0
1674544800000|2023-01-24 07:20:00|730.8|730.2|730.8|730.2|730.9|730.3|730.7|730.1|5
1674545100000|2023-01-24 07:25:00|730.7|730.1|730.5|729.9|730.9|730.3|730.3|729.7|30
1674545400000|2023-01-24 07:30:00|730.4|729.8|730.5|729.9|730.5|729.9|730.4|729.8|1
1674545700000|2023-01-24 07:35:00|730.6|730|730.1|729.5|730.8|730.2|730.1|729.5|32
1674546000000|2023-01-24 07:40:00|729.9|729.3|730.2|729.6|730.3|729.7|729.7|729.1|9
1674546300000|2023-01-24 07:45:00|730.3|729.7|729.9|729.3|730.3|729.7|729.8|729.2|15
1674546600000|2023-01-24 07:50:00|730|729.4|730|729.4|730|729.4|729.8|729.2|0
1674546900000|2023-01-24 07:55:00|729.7|729.1|729|728.4|729.7|729.1|728.8|728.2|83
1674547200000|2023-01-24 08:00:00|729.3|728.7|729.8|729.2|730|729.4|729.3|728.7|40
1674547500000|2023-01-24 08:05:00|729.5|728.9|729.4|728.8|729.8|729.2|729.3|728.7|6
1674547800000|2023-01-24 08:10:00|729.5|728.9|729|728.4|729.9|729.3|729|728.4|8
1674548100000|2023-01-24 08:15:00|729.3|728.7|729.2|728.6|729.3|728.7|729|728.4|4
1674548400000|2023-01-24 08:20:00|729|728.4|729|728.4|729.3|728.7|728.9|728.3|7
1674548700000|2023-01-24 08:25:00|728.9|728.3|729.2|728.6|729.2|728.6|728.3|727.7|58
1674549000000|2023-01-24 08:30:00|729.3|728.7|729|728.4|729.5|728.9|729|728.4|20
1674549300000|2023-01-24 08:35:00|729.1|728.5|728.9|728.3|729.2|728.6|728.9|728.3|6
1674549600000|2023-01-24 08:40:00|729|728.4|728.5|727.9|729.2|728.6|728.3|727.7|4
1674549900000|2023-01-24 08:45:00|728.2|727.6|728|727.4|728.2|727.6|727.7|727.1|32
1674550200000|2023-01-24 08:50:00|727.8|727.2|728|727.4|728|727.4|727.7|727.1|17
1674550500000|2023-01-24 08:55:00|727.9|727.3|727.9|727.3|728|727.4|727.5|726.9|12
1674550800000|2023-01-24 09:00:00|728|727.4|728.8|728.2|728.8|728.2|728|727.4|12
1674551100000|2023-01-24 09:05:00|728.7|728.1|729.1|728.5|729.1|728.5|728.7|728.1|2
1674551400000|2023-01-24 09:10:00|729.2|728.6|729.5|728.9|729.5|728.9|729.2|728.6|21
1674551700000|2023-01-24 09:15:00|729.4|728.8|729.5|728.9|729.5|728.9|729|728.4|35
1674552000000|2023-01-24 09:20:00|729.4|728.8|729.4|728.8|729.5|728.9|729.3|728.7|3
1674552300000|2023-01-24 09:25:00|729.5|728.9|729.2|728.6|729.5|728.9|729|728.4|7
1674552600000|2023-01-24 09:30:00|729|728.4|728.3|727.7|729.4|728.7|728.2|727.6|14
1674552900000|2023-01-24 09:35:00|728.4|727.8|727.7|727.1|728.5|727.9|727.6|727|10
1674553200000|2023-01-24 09:40:00|727.8|727.2|726.3|725.7|727.9|727.3|726.3|725.7|96
1674553500000|2023-01-24 09:45:00|726.4|725.8|725.2|724.6|726.6|726|724.8|724.2|267
1674553800000|2023-01-24 09:50:00|725.3|724.7|726.5|725.9|726.6|726|725.2|724.6|110
1674554100000|2023-01-24 09:55:00|726.7|726.1|726.8|726.2|727|726.4|726.5|725.9|24
1674554400000|2023-01-24 10:00:00|726.7|726.1|727.1|726.5|727.5|726.9|726.7|726.1|23
1674554700000|2023-01-24 10:05:00|727|726.4|727.2|726.6|727.3|726.7|726.7|726.1|19
1674555000000|2023-01-24 10:10:00|727|726.4|726.5|725.9|727|726.4|726.1|725.5|36
1674555300000|2023-01-24 10:15:00|726.7|726.1|726.7|726.1|726.8|726.2|726.6|726|5
1674555600000|2023-01-24 10:20:00|726.8|726.2|727|726.4|727|726.4|726.7|726.1|3
1674555900000|2023-01-24 10:25:00|727.3|726.7|727.5|726.9|727.5|726.9|727.2|726.6|10
1674556200000|2023-01-24 10:30:00|727.7|727.1|728.3|727.7|728.4|727.8|727.7|727.1|17
1674556500000|2023-01-24 10:35:00|728.6|728|729.1|728.5|729.3|728.7|728.6|728|23
1674556800000|2023-01-24 10:40:00|729.2|728.6|729.6|729|729.8|729.2|729.1|728.5|36
1674557100000|2023-01-24 10:45:00|729.7|729.1|730.3|729.7|730.9|730.3|729.6|729|124
1674557400000|2023-01-24 10:50:00|730.4|729.8|729.7|729.1|730.5|729.9|729.7|729.1|25
1674557700000|2023-01-24 10:55:00|729.8|729.2|730|729.4|730.2|729.6|729.7|729.1|16
1674558000000|2023-01-24 11:00:00|729.8|729.2|729.6|729|730|729.4|729.5|728.9|12
1674558300000|2023-01-24 11:05:00|729.5|728.9|729.4|728.8|729.7|729.1|729.1|728.5|24
1674558600000|2023-01-24 11:10:00|729.5|728.9|730.1|729.5|730.1|729.5|729|728.4|25
1674558900000|2023-01-24 11:15:00|730.3|729.7|729.8|729.2|730.7|730.1|729.7|728.9|34
1674559200000|2023-01-24 11:20:00|729.9|729.3|729.5|728.9|730.5|729.9|729.5|728.9|44
1674559500000|2023-01-24 11:25:00|729.7|729.1|729.3|728.7|730|729.4|729.1|728.5|45
1674559800000|2023-01-24 11:30:00|729.4|728.8|729.6|728.6|729.8|729.2|729|728.4|90
1674560100000|2023-01-24 11:35:00|729.7|728.7|729.1|728.5|729.7|728.9|729.1|728.5|4
1674560400000|2023-01-24 11:40:00|729.2|728.6|729.6|729|729.7|729.1|729.1|728.5|66
1674560700000|2023-01-24 11:45:00|729.5|728.9|729.3|728.7|729.8|729.2|729.3|728.6|5
1674561000000|2023-01-24 11:50:00|729.4|728.8|730.6|730|730.8|730.2|729.4|728.8|48
1674561300000|2023-01-24 11:55:00|730.7|730.1|729.8|729.2|730.8|730.2|729.8|729.2|21
1674561600000|2023-01-24 12:00:00|729.9|729.3|729.7|729.1|730.3|729.7|729.7|729.1|9
1674561900000|2023-01-24 12:05:00|730|729.4|729.8|729.2|730.6|730|729.7|729.1|33
1674562200000|2023-01-24 12:10:00|730|729.4|730.3|729.7|730.6|729.9|730|729.3|12
1674562500000|2023-01-24 12:15:00|730.2|729.6|731.2|730.6|731.3|730.7|730.2|729.6|39
1674562800000|2023-01-24 12:20:00|731.3|730.7|730.7|730.1|731.3|730.7|730.7|730.1|12
1674563100000|2023-01-24 12:25:00|730.8|730.2|730.6|730|731|730.4|730.6|730|23
1674563400000|2023-01-24 12:30:00|730.7|730.1|730.7|730.1|730.8|730.2|730.4|729.8|18
1674563700000|2023-01-24 12:35:00|730.6|730|730.3|729.7|730.6|730|730.3|729.7|17
1674564000000|2023-01-24 12:40:00|730|729.4|729.8|729.2|730|729.4|729.6|729|29
1674564300000|2023-01-24 12:45:00|730|729.4|729.8|729.2|730.3|729.7|729.7|729.1|33
1674564600000|2023-01-24 12:50:00|729.9|729.3|730.5|729.9|730.6|730|729.8|729.2|29
1674564900000|2023-01-24 12:55:00|730.6|730|730.8|730.2|730.9|730.3|730.4|729.8|22
1674565200000|2023-01-24 13:00:00|730.9|730.3|729.8|729.2|731|730.4|729.8|729.2|47
1674565500000|2023-01-24 13:05:00|729.9|729.3|730.2|729.6|730.2|729.6|729.5|728.9|70
1674565800000|2023-01-24 13:10:00|730|729.4|729.6|729|730|729.4|729|728.4|66
1674566100000|2023-01-24 13:15:00|729.5|728.9|730.4|729.8|731|730.4|729.5|728.9|37
1674566400000|2023-01-24 13:20:00|730.2|729.6|730|729.4|730.8|730.2|729.7|729.1|126
1674566700000|2023-01-24 13:25:00|729.9|729.3|730.2|729.6|730.2|729.6|729.7|729.1|29
1674567000000|2023-01-24 13:30:00|730.4|729.8|729.2|728.6|730.7|730.1|729.2|728.6|49
1674567300000|2023-01-24 13:35:00|729.1|728.5|729|728.4|729.1|728.5|728.6|728|50
1674567600000|2023-01-24 13:40:00|728.7|728.1|728.2|727.6|728.7|728.1|727.5|726.9|70
1674570600000|2023-01-24 14:30:00|728.1|727.5|733.5|732.9|734.1|733.5|727.8|727.2|1551
1674570900000|2023-01-24 14:35:00|733.4|732.8|733.3|732.7|733.9|733.3|732.6|732|878
1674571200000|2023-01-24 14:40:00|733.5|732.9|735.6|735|736.8|736.2|733.3|732.7|1021
1674571500000|2023-01-24 14:45:00|735.5|734.9|737.1|736.5|737.4|736.8|735.1|734.5|932
1674571800000|2023-01-24 14:50:00|737|736.4|736.1|735.5|738.2|737.6|735.2|734.6|707
1674572100000|2023-01-24 14:55:00|736|735.4|734.2|733.6|736.5|735.9|734|733.4|903
1674572400000|2023-01-24 15:00:00|734.3|733.7|736.5|735.9|736.7|736.1|734.2|733.6|583
1674572700000|2023-01-24 15:05:00|736.9|736.3|736.4|735.8|737.7|737.1|735.2|734.6|465
1674573000000|2023-01-24 15:10:00|736.3|735.7|737.9|737.3|738.5|737.9|736.2|735.6|545
1674573300000|2023-01-24 15:15:00|738|737.4|737.7|737.1|739|738.4|737.5|736.9|690
1674573600000|2023-01-24 15:20:00|738|737.4|739.5|738.9|739.7|739.1|737.7|737.1|498
1674573900000|2023-01-24 15:25:00|739.2|738.6|741.2|740.6|741.8|741.2|739.2|738.6|816
1674574200000|2023-01-24 15:30:00|741|740.4|738.9|738.3|741.5|740.9|738.7|738.1|701
1674574500000|2023-01-24 15:35:00|738.8|738.2|740|739.4|740.5|739.9|738.7|738.1|441
1674574800000|2023-01-24 15:40:00|740.2|739.6|738.7|738.1|740.5|739.9|738.7|738.1|328
1674575100000|2023-01-24 15:45:00|738.5|737.9|738.7|738.1|739.2|738.6|738.4|737.8|373
1674575400000|2023-01-24 15:50:00|738.2|737.6|737.7|737.1|738.7|738.1|737|736.4|362
1674575700000|2023-01-24 15:55:00|737.8|737.2|736.4|735.8|738|737.4|736.2|735.6|282
1674576000000|2023-01-24 16:00:00|736.2|735.6|736.7|736.1|737.2|736.6|736.2|735.6|369
1674576300000|2023-01-24 16:05:00|736.6|736|736|735.4|736.6|736|735.6|735|216
1674576600000|2023-01-24 16:10:00|735.9|735.3|737.7|737.1|737.7|737.1|735.9|735.3|149
1674576900000|2023-01-24 16:15:00|737.9|737.3|738|737.4|738.3|737.7|737.4|736.8|174
1674577200000|2023-01-24 16:20:00|737.9|737.3|737.2|736.6|737.9|737.3|736.9|736.3|119
1674577500000|2023-01-24 16:25:00|737.1|736.5|737.7|737.1|738.2|737.6|737.1|736.5|212
1674577800000|2023-01-24 16:30:00|738|737.4|736.7|736.1|738|737.4|736.2|735.6|263
1674578100000|2023-01-24 16:35:00|737|736.4|735.2|734.6|737|736.4|735|734.4|284
1674578400000|2023-01-24 16:40:00|735.1|734.5|735|734.4|736.2|735.6|734.9|734.3|268
1674578700000|2023-01-24 16:45:00|735.1|734.5|736.2|735.6|736.2|735.6|734.9|734.3|128
1674579000000|2023-01-24 16:50:00|736.1|735.5|736.2|735.6|736.9|736.3|735.7|735.1|352
1674579300000|2023-01-24 16:55:00|736.3|735.7|736.3|735.7|736.9|736.3|736.1|735.5|165
1674579600000|2023-01-24 17:00:00|736.2|735.6|735.5|734.9|736.4|735.8|734.7|734.1|256
1674579900000|2023-01-24 17:05:00|735.6|735|736|735.4|736.2|735.6|735.3|734.7|223
1674580200000|2023-01-24 17:10:00|735.7|735.1|736|735.4|736.2|735.6|735.1|734.5|166
1674580500000|2023-01-24 17:15:00|736.1|735.5|736.4|735.8|737.1|736.5|735.9|735.3|129
1674580800000|2023-01-24 17:20:00|736.5|735.9|737.9|737.3|738|737.4|736.2|735.6|446
1674581100000|2023-01-24 17:25:00|737.8|737.2|737.7|737.1|738.5|737.9|737.7|737.1|159
1674581400000|2023-01-24 17:30:00|737.8|737.2|738.7|738.1|739.2|738.6|737.6|737|296
1674581700000|2023-01-24 17:35:00|738.8|738.2|740.9|740.3|741.3|740.7|738.7|738.1|437
1674582000000|2023-01-24 17:40:00|740.8|740.2|742.6|742|742.6|742|740.8|740.2|165
1674582300000|2023-01-24 17:45:00|742.5|741.9|743.8|743.2|744|743.4|742.2|741.6|452
1674582600000|2023-01-24 17:50:00|743.7|743.1|742.3|741.7|743.7|743.1|742.1|741.5|420
1674582900000|2023-01-24 17:55:00|742.4|741.8|743.1|742.5|743.8|743.2|742.3|741.7|230
1674583200000|2023-01-24 18:00:00|743|742.4|741.8|741.2|743.2|742.6|741.6|741|173
1674583500000|2023-01-24 18:05:00|741.6|741|741.3|740.7|741.7|741.1|741.1|740.5|190
1674583800000|2023-01-24 18:10:00|741.5|740.9|741.2|740.6|741.6|741|741|740.4|113
1674584100000|2023-01-24 18:15:00|741.1|740.5|740.4|739.8|741.3|740.7|740|739.4|205
1674584400000|2023-01-24 18:20:00|740.5|739.9|740.4|739.8|740.7|740.1|739.9|739.3|137
1674584700000|2023-01-24 18:25:00|740.2|739.6|740.2|739.6|740.5|739.9|739.9|739.3|73
1674585000000|2023-01-24 18:30:00|740|739.4|740.8|740.2|741.2|740.6|739.7|739.1|267
1674585300000|2023-01-24 18:35:00|740.7|740.1|740.2|739.6|740.7|740.1|740|739.4|119
1674585600000|2023-01-24 18:40:00|740|739.4|740|739.4|740.6|740|739.8|739.2|155
1674585900000|2023-01-24 18:45:00|739.8|739.2|739.8|739.2|740.3|739.7|739.5|738.9|492
1674586200000|2023-01-24 18:50:00|739.6|739|739.4|738.8|739.9|739.3|739.2|738.6|161
1674586500000|2023-01-24 18:55:00|739.5|738.9|739.6|739|739.8|739.2|739.1|738.5|148
1674586800000|2023-01-24 19:00:00|739.5|738.9|739.7|739.1|740.2|739.6|739.2|738.6|263
1674587100000|2023-01-24 19:05:00|739.6|739|739.5|738.9|740.3|739.7|739.3|738.7|285
1674587400000|2023-01-24 19:10:00|739.6|739|739.8|739.2|740.7|740.1|739.2|738.6|1700
1674587700000|2023-01-24 19:15:00|739.7|739.1|738.9|738.3|739.7|739.1|738.9|738.3|625
1674608400000|2023-01-25 01:00:00|740.6|740|742.4|741.8|742.6|741.9|740.6|740|100
1674608700000|2023-01-25 01:05:00|742.3|741.7|742.7|742.1|742.7|742.1|741.9|741.3|59
1674609000000|2023-01-25 01:10:00|742.9|742.3|742.3|741.7|742.9|742.3|742.2|741.6|52
1674609300000|2023-01-25 01:15:00|742.2|741.6|742.4|741.8|742.5|741.9|742.2|741.6|12
1674609600000|2023-01-25 01:20:00|742.2|741.6|743.2|742.6|743.2|742.6|742.2|741.6|38
1674609900000|2023-01-25 01:25:00|743.4|742.8|743.5|742.9|743.9|743.3|743.4|742.8|22
1674610200000|2023-01-25 01:30:00|743.4|742.8|743.1|742.5|743.5|742.9|743|742.4|10
1674610500000|2023-01-25 01:35:00|743|742.4|742.9|742.3|743|742.4|742.6|742|18
1674610800000|2023-01-25 01:40:00|||||||||5
1674611100000|2023-01-25 01:45:00|||||||||7
1674611400000|2023-01-25 01:50:00|||||||||10
1674611700000|2023-01-25 01:55:00|743|742.4|743|742.4|743|742.4|743|742.4|9
1674612000000|2023-01-25 02:00:00|743.2|742.6|743.7|743.1|743.9|743.3|743.2|742.6|23
1674612300000|2023-01-25 02:05:00|743.5|742.9|743.7|743.1|743.8|743.2|743.4|742.8|12
1674612600000|2023-01-25 02:10:00|743.8|743.2|744.5|743.9|744.8|744.2|743.8|743.2|39
1674612900000|2023-01-25 02:15:00|744.2|743.6|744.5|743.9|744.6|744|743.9|743.3|21
1674613200000|2023-01-25 02:20:00|744.4|743.8|744.4|743.8|744.6|744|744.2|743.6|4
1674613500000|2023-01-25 02:25:00|744.5|743.9|744.2|743.6|744.5|743.9|744.1|743.5|3
1674613800000|2023-01-25 02:30:00|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|4
1674614100000|2023-01-25 02:35:00|744.1|743.5|743.9|743.3|744.1|743.5|743.8|743.2|4
1674614400000|2023-01-25 02:40:00|743.8|743.2|743.7|743.1|743.8|743.2|743.2|742.6|28
1674614700000|2023-01-25 02:45:00|743.9|743.3|743.9|743.3|743.9|743.3|743.6|743|8
1674615000000|2023-01-25 02:50:00|||||||||17
1674615300000|2023-01-25 02:55:00|||||||||26
1674615600000|2023-01-25 03:00:00|744|743.4|744|743.4|744|743.4|744|743.4|9
1674615900000|2023-01-25 03:05:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|2
1674616200000|2023-01-25 03:10:00|743.6|743|743.4|742.8|743.6|743|743.4|742.8|3
1674616500000|2023-01-25 03:15:00|743.3|742.7|743.7|743.1|743.7|743.1|743.3|742.7|6
1674616800000|2023-01-25 03:20:00|743.9|743.3|743.6|743|743.9|743.3|743.6|743|3
1674617100000|2023-01-25 03:25:00|743.7|743.1|743.6|743|743.7|743.1|743.4|742.8|11
1674617400000|2023-01-25 03:30:00|743.7|743.1|744.4|743.8|744.4|743.8|743.2|742.6|33
1674617700000|2023-01-25 03:35:00|744.2|743.6|748.5|747.9|748.5|747.9|744.2|743.6|101
1674618000000|2023-01-25 03:40:00|748.6|748|748.8|748.2|749.4|748.8|748.5|747.9|75
1674618300000|2023-01-25 03:45:00|748.6|748|748.5|747.9|748.7|748.1|747.9|747.3|27
1674618600000|2023-01-25 03:50:00|748.4|747.8|747.6|747|748.5|747.9|747.5|746.7|76
1674618900000|2023-01-25 03:55:00|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.7|16
1674619200000|2023-01-25 04:00:00|747.6|747|747.6|747|747.7|747.1|747.6|746.7|10
1674619500000|2023-01-25 04:05:00|747.7|747.1|747.6|747|747.7|747.1|747.6|746.7|25
1674619800000|2023-01-25 04:10:00|747.5|746.9|747.6|747|747.7|747.1|747.4|746.6|25
1674620100000|2023-01-25 04:15:00|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.7|5
1674620400000|2023-01-25 04:20:00|747.6|747|747.6|747|747.7|747.1|747.5|746.9|7
1674620700000|2023-01-25 04:25:00|747.5|746.9|749.3|748.7|749.4|748.8|747.5|746.9|83
1674621000000|2023-01-25 04:30:00|749.6|749|749.1|748.5|749.9|749.3|749.1|748.5|522
1674621300000|2023-01-25 04:35:00|749|748.4|748.9|748.3|749|748.4|748.7|748.1|9
1674621600000|2023-01-25 04:40:00|748.8|748.2|749.4|748.8|749.4|748.8|748.8|748.2|11
1674621900000|2023-01-25 04:45:00|749.3|748.7|749|748.4|749.3|748.7|749|748.4|10
1674622200000|2023-01-25 04:50:00|748.9|748.3|748.8|748.2|749|748.4|748.8|748.2|15
1674622500000|2023-01-25 04:55:00|748.9|748.3|748.8|748.2|748.9|748.3|748.7|748.1|12
1674622800000|2023-01-25 05:00:00|748.7|748.1|748.4|747.8|748.7|748.1|748.4|747.8|6
1674623100000|2023-01-25 05:05:00|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|0
1674623400000|2023-01-25 05:10:00|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|3
1674623700000|2023-01-25 05:15:00|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|3
1674624000000|2023-01-25 05:20:00|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|21
1674624300000|2023-01-25 05:25:00|748.2|747.6|747.4|746.8|748.2|747.6|747.4|746.8|15
1674624600000|2023-01-25 05:30:00|||||||||10
1674624900000|2023-01-25 05:35:00|746.8|746.2|746.9|746.3|746.9|746.3|746.8|746.2|96
1674625200000|2023-01-25 05:40:00|747|746.4|747.3|746.7|747.5|746.9|747|746.4|10
1674625500000|2023-01-25 05:45:00|747.4|746.8|747.4|746.8|747.5|746.9|747.3|746.7|10
1674625800000|2023-01-25 05:50:00|747.3|746.7|747.4|746.8|747.5|746.9|747.3|746.7|4
1674626100000|2023-01-25 05:55:00|747.3|746.7|747.2|746.6|747.3|746.7|747.2|746.6|1
1674626400000|2023-01-25 06:00:00|747.1|746.5|747.4|746.8|747.5|746.9|747.1|746.5|14
1674626700000|2023-01-25 06:05:00|747.6|747|747.7|747.1|747.7|747.1|747.4|746.8|2
1674627000000|2023-01-25 06:10:00|747.9|747.3|747.8|747.2|748|747.4|747.7|747.1|9
1674627300000|2023-01-25 06:15:00|747.7|747.1|747.8|747.2|747.9|747.3|747.4|746.8|9
1674627600000|2023-01-25 06:20:00|747.9|747.3|747.8|747.2|748.1|747.5|747.8|747.2|18
1674627900000|2023-01-25 06:25:00|747.9|747.3|748.7|748.1|748.7|748.1|747.9|747.3|32
1674628200000|2023-01-25 06:30:00|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|7
1674628500000|2023-01-25 06:35:00|747.9|747.3|748.1|747.5|748.1|747.5|747.8|747.2|23
1674628800000|2023-01-25 06:40:00|748|747.4|748.1|747.5|748.2|747.6|748|747.4|1
1674629100000|2023-01-25 06:45:00|747.7|747.1|747.9|747.3|748|747.4|747.6|747|10
1674629400000|2023-01-25 06:50:00|747.8|747.2|747.4|746.8|748|747.4|747.4|746.8|16
1674629700000|2023-01-25 06:55:00|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.9|6
1674630000000|2023-01-25 07:00:00|747.6|747|748|747.4|748|747.4|747.6|747|22
1674630300000|2023-01-25 07:05:00|748.1|747.5|747.7|747.1|748.1|747.5|747.5|746.9|11
1674630600000|2023-01-25 07:10:00|747.9|747.3|747.7|747.1|748.1|747.5|747.7|747.1|22
1674630900000|2023-01-25 07:15:00|747.5|746.9|748.7|748.1|748.7|748.1|747.5|746.9|15
1674631200000|2023-01-25 07:20:00|748.6|748|748.4|747.8|748.7|748.1|748.4|747.8|8
1674631500000|2023-01-25 07:25:00|748.5|747.9|747.9|747.3|748.5|747.9|747.9|747.3|8
1674631800000|2023-01-25 07:30:00|748|747.4|748.3|747.7|748.4|747.8|748|747.4|7
1674632100000|2023-01-25 07:35:00|748.2|747.6|748.4|747.8|748.6|748|748.2|747.6|13
1674632400000|2023-01-25 07:40:00|||||||||2
1674632700000|2023-01-25 07:45:00|748.3|747.7|748.1|747.5|748.3|747.7|748.1|747.5|2
1674633000000|2023-01-25 07:50:00|748.3|747.7|748.1|747.5|748.4|747.8|748|747.4|7
1674633300000|2023-01-25 07:55:00|748.2|747.6|748.9|748.3|749.2|748.6|747.5|746.9|48
1674633600000|2023-01-25 08:00:00|748.8|748.2|748.2|747.6|749.1|748.5|748.2|747.6|17
1674633900000|2023-01-25 08:05:00|748.1|747.5|748.3|747.7|748.3|747.7|748|747.4|4
1674634200000|2023-01-25 08:10:00|748.2|747.6|747.5|746.9|748.2|747.6|747.4|746.8|24
1674634500000|2023-01-25 08:15:00|747.4|746.8|747.7|747.1|747.8|747.2|747.4|746.8|24
1674634800000|2023-01-25 08:20:00|747.8|747.2|747.5|746.9|747.8|747.2|747.4|746.8|3
1674635100000|2023-01-25 08:25:00|747.4|746.8|747.1|746.5|747.4|746.8|747|746.4|17
1674635400000|2023-01-25 08:30:00|747|746.4|747.1|746.5|747.5|746.9|747|746.4|12
1674635700000|2023-01-25 08:35:00|747.2|746.6|746.8|746.2|747.2|746.6|746.7|746.1|13
1674636000000|2023-01-25 08:40:00|747|746.4|748.6|748|748.6|748|746.6|746|58
1674636300000|2023-01-25 08:45:00|748.5|747.9|747.7|747.1|748.5|747.9|747.7|747.1|5
1674636600000|2023-01-25 08:50:00|747.5|746.9|747.6|747|747.7|747.1|747.2|746.6|12
1674636900000|2023-01-25 08:55:00|747.5|746.9|746|745.4|749.5|748.9|746|745.4|237
1674637200000|2023-01-25 09:00:00|746.2|745.2|746|745.4|746.2|745.6|745.9|745.2|49
1674637500000|2023-01-25 09:05:00|746.1|745.5|747.1|746.5|747.2|746.6|746.1|745.5|29
1674637800000|2023-01-25 09:10:00|747.2|746.6|747.6|747|747.8|747.2|747.2|746.6|15
1674638100000|2023-01-25 09:15:00|747.7|747.1|747.3|746.7|747.7|747.1|746.7|746.1|20
1674638400000|2023-01-25 09:20:00|747.4|746.8|747.1|746.5|747.7|747.1|747.1|746.5|26
1674638700000|2023-01-25 09:25:00|747|746.4|747.8|747.2|748.2|747.6|747|746.4|44
1674639000000|2023-01-25 09:30:00|747.7|747.1|747.7|747.1|748.2|747.6|747.5|746.9|22
1674639300000|2023-01-25 09:35:00|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.9|33
1674639600000|2023-01-25 09:40:00|747.5|746.9|748.3|747.7|748.4|747.8|747.5|746.9|76
1674639900000|2023-01-25 09:45:00|748.4|747.8|749.3|748.7|749.3|748.7|747.6|747|56
1674640200000|2023-01-25 09:50:00|749.5|748.9|749.3|748.7|750|749.4|749|748.4|56
1674640500000|2023-01-25 09:55:00|749.2|748.6|748.8|748.2|749.5|748.9|748.2|747.6|123
1674640800000|2023-01-25 10:00:00|748.7|748.1|749|748.4|749|748.4|748.5|747.9|23
1674641100000|2023-01-25 10:05:00|749.1|748.5|749.7|749.1|749.7|749.1|749.1|748.5|44
1674641400000|2023-01-25 10:10:00|749.5|748.9|748.9|748.3|749.6|749|748.9|748.3|38
1674641700000|2023-01-25 10:15:00|748.5|747.9|749.5|748.9|749.5|748.9|748.5|747.9|51
1674642000000|2023-01-25 10:20:00|749.6|749|749.6|749|750|749.4|749.5|748.9|22
1674642300000|2023-01-25 10:25:00|749.7|749.1|749.8|749.2|749.8|749.2|749.2|748.6|57
1674642600000|2023-01-25 10:30:00|749.7|749.1|749.8|749.2|750|749.4|749.7|749.1|13
1674642900000|2023-01-25 10:35:00|750|749.4|749.8|749.2|750|749.4|749.3|748.7|26
1674643200000|2023-01-25 10:40:00|749.7|749.1|749.6|749|749.8|749.2|749.5|748.9|19
1674643500000|2023-01-25 10:45:00|749.7|749.1|750.3|749.7|750.6|750|749.7|749.1|62
1674643800000|2023-01-25 10:50:00|750.5|749.9|749.7|749.1|750.6|750|749.7|749.1|23
1674644100000|2023-01-25 10:55:00|749.8|749.2|749.8|749.2|750.2|749.6|749.8|749.2|25
1674644400000|2023-01-25 11:00:00|749.9|749.3|748.7|748.1|750.5|749.9|748.5|747.9|58
1674644700000|2023-01-25 11:05:00|748.8|748.2|748.8|748.2|749|748.4|748.2|747.6|29
1674645000000|2023-01-25 11:10:00|748.5|747.9|748.5|747.9|748.8|748.2|748|747.4|69
1674645300000|2023-01-25 11:15:00|748.6|748|749.7|749.1|749.8|749.2|748.6|748|37
1674645600000|2023-01-25 11:20:00|749.8|749.2|749.5|748.9|749.8|749.2|749.3|748.7|14
1674645900000|2023-01-25 11:25:00|749.7|749.1|749.7|749.1|749.8|749.2|749.7|749.1|9
1674646200000|2023-01-25 11:30:00|749.8|749.2|749.2|748.6|749.8|749.2|749.1|748.5|19
1674646500000|2023-01-25 11:35:00|749.1|748.5|749.3|748.7|749.3|748.7|749|748.4|14
1674646800000|2023-01-25 11:40:00|749.6|749|749.1|748.5|749.9|749.3|749|748.4|28
1674647100000|2023-01-25 11:45:00|749.2|748.6|748.5|747.9|749.2|748.6|748.5|747.9|9
1674647400000|2023-01-25 11:50:00|748.6|748|749.1|748.5|749.2|748.6|748.6|748|19
1674647700000|2023-01-25 11:55:00|749.3|748.7|749.5|748.9|749.8|749.2|749.3|748.7|50
1674648000000|2023-01-25 12:00:00|749.4|748.8|749.3|748.7|749.5|748.9|748.9|748.3|25
1674648300000|2023-01-25 12:05:00|749.4|748.8|749.1|748.5|749.5|748.9|749.1|748.5|16
1674648600000|2023-01-25 12:10:00|749|748.4|748|747.4|749|748.4|747.9|747.3|43
1674648900000|2023-01-25 12:15:00|748.4|747.8|748.4|747.8|748.8|748.2|748.3|747.7|82
1674649200000|2023-01-25 12:20:00|748.1|747.5|747.6|747|748.3|747.7|747.6|747|22
1674649500000|2023-01-25 12:25:00|747.5|746.9|747.6|747|747.6|747|747.1|746.5|50
1674649800000|2023-01-25 12:30:00|747.5|746.9|748.2|747.6|748.2|747.6|747.5|746.9|15
1674650100000|2023-01-25 12:35:00|748.1|747.5|748.2|747.6|748.8|748.2|747.9|747.3|35
1674650400000|2023-01-25 12:40:00|748.1|747.5|748.7|748.1|748.7|748.1|748.1|747.5|48
1674650700000|2023-01-25 12:45:00|748.6|748|748.8|748.2|748.9|748.3|748.5|747.9|14
1674651000000|2023-01-25 12:50:00|748.7|748.1|749.1|748.5|749.1|748.5|748.4|747.8|74
1674651300000|2023-01-25 12:55:00|749.2|748.6|748.7|748.1|749.9|749.3|748.7|748.1|108
1674651600000|2023-01-25 13:00:00|748.9|748.3|748.3|747.7|749.5|748.9|748.1|747.5|53
1674651900000|2023-01-25 13:05:00|748.2|747.6|748|747.4|748.4|747.8|747.9|747.3|30
1674652200000|2023-01-25 13:10:00|748.1|747.5|748.9|748.3|749.1|748.5|748.1|747.5|56
1674652500000|2023-01-25 13:15:00|748.6|748|749.1|748.5|749.2|748.6|748.3|747.7|108
1674652800000|2023-01-25 13:20:00|749.2|748.6|748.9|748.3|749.3|748.7|748.9|748.3|44
1674653100000|2023-01-25 13:25:00|748.7|748.1|748.6|748|749.1|748.5|748.6|748|38
1674653400000|2023-01-25 13:30:00|748.9|748.3|748.9|748.3|748.9|748.3|748.6|748|46
1674653700000|2023-01-25 13:35:00|748.6|748|746|745.4|748.6|748|745.5|744.8|277
1674654000000|2023-01-25 13:40:00|745.9|745.3|746.4|745.8|746.7|745.9|744.9|744.3|152
1674657000000|2023-01-25 14:30:00|745.8|745.2|746.9|746.3|748.7|748.1|745.4|744.8|1067
1674657300000|2023-01-25 14:35:00|746.8|746.2|746.9|746.3|747.6|747|744.4|743.8|911
1674657600000|2023-01-25 14:40:00|746.7|746.1|748.9|748.3|749.1|748.5|746.6|746|385
1674657900000|2023-01-25 14:45:00|748.7|748.1|748.7|748.1|749.1|748.5|748.1|747.5|479
1674658200000|2023-01-25 14:50:00|748.6|748|750.6|750|751.3|750.7|748.6|748|657
1674658500000|2023-01-25 14:55:00|750.7|750.1|746.8|746.2|751.2|750.6|746.1|745.5|821
1674658800000|2023-01-25 15:00:00|746.9|746.3|744.6|744|747.1|746.5|743.6|743|791
1674659100000|2023-01-25 15:05:00|744.9|744.3|745.8|745.2|746.8|746.2|744.7|744.1|356
1674659400000|2023-01-25 15:10:00|745.9|745.3|746.1|745.5|746.6|746|745.3|744.7|290
1674659700000|2023-01-25 15:15:00|746.3|745.7|744.6|744|746.9|746.3|743.6|743|419
1674660000000|2023-01-25 15:20:00|744.3|743.7|742.6|742|744.7|744.1|742.3|741.7|320
1674660300000|2023-01-25 15:25:00|742.7|742.1|744.3|743.7|744.3|743.7|742.3|741.7|186
1674660600000|2023-01-25 15:30:00|744.1|743.5|745.6|745|745.9|745.3|743.5|742.9|253
1674660900000|2023-01-25 15:35:00|745.5|744.9|745.8|745.2|746.6|746|745.3|744.7|248
1674661200000|2023-01-25 15:40:00|746.1|745.5|746.7|746.1|748.1|747.5|745.6|745|287
1674661500000|2023-01-25 15:45:00|746.8|746.2|747.6|747|748.1|747.5|746.3|745.7|230
1674661800000|2023-01-25 15:50:00|747.5|746.9|747.9|747.3|748.1|747.5|746.8|746.2|291
1674662100000|2023-01-25 15:55:00|748|747.4|748.7|748.1|748.7|748.1|747.2|746.6|315
1674662400000|2023-01-25 16:00:00|748.5|747.9|749.6|749|749.8|749.2|748.4|747.8|439
1674662700000|2023-01-25 16:05:00|749.5|748.9|748.4|747.8|749.6|749|748.1|747.5|179
1674663000000|2023-01-25 16:10:00|748.3|747.7|745|744.4|748.3|747.7|744.6|744|355
1674663300000|2023-01-25 16:15:00|744.8|744.2|745.2|744.6|745.3|744.7|744.5|743.9|166
1674663600000|2023-01-25 16:20:00|745.5|744.9|745.1|744.5|745.7|745.1|745.1|744.5|232
1674663900000|2023-01-25 16:25:00|745|744.4|747.1|746.5|747.3|746.7|744.8|744.2|210
1674664200000|2023-01-25 16:30:00|747.2|746.6|744.8|744.2|747.6|747|744.8|744.2|277
1674664500000|2023-01-25 16:35:00|744.7|744.1|745.3|744.7|746.3|745.7|744.5|743.9|181
1674664800000|2023-01-25 16:40:00|745.4|744.8|746.7|746.1|747|746.4|745.3|744.7|155
1674665100000|2023-01-25 16:45:00|746.5|745.9|747.1|746.5|747.2|746.6|746.2|745.6|130
1674665400000|2023-01-25 16:50:00|746.8|746.2|747.2|746.6|747.6|747|746.8|746.2|333
1674665700000|2023-01-25 16:55:00|747|746.4|747.7|747.1|747.8|747.2|746.9|746.3|155
1674666000000|2023-01-25 17:00:00|747.8|747.2|746.9|746.3|748.2|747.6|746.7|746.1|227
1674666300000|2023-01-25 17:05:00|747.2|746.6|747.9|747.3|748.3|747.7|746.9|746.3|497
1674666600000|2023-01-25 17:10:00|748|747.4|748.8|748.2|749.4|748.8|748|747.4|429
1674666900000|2023-01-25 17:15:00|748.7|748.1|748.2|747.6|749.2|748.6|748.1|747.5|107
1674667200000|2023-01-25 17:20:00|748.3|747.7|748.7|748.1|748.8|748.2|748.3|747.7|89
1674667500000|2023-01-25 17:25:00|748.8|748.2|748.6|748|749.2|748.6|748.6|748|135
1674667800000|2023-01-25 17:30:00|748.7|748.1|748.6|748|749|748.4|748.2|747.6|199
1674668100000|2023-01-25 17:35:00|748.7|748.1|748.7|748.1|749.2|748.6|748.6|748|279
1674668400000|2023-01-25 17:40:00|748.8|748.2|748.7|748.1|749.3|748.7|748.6|748|98
1674668700000|2023-01-25 17:45:00|748.8|748.2|748.3|747.7|748.9|748.3|747.9|747.3|124
1674669000000|2023-01-25 17:50:00|748.4|747.8|747.6|747|748.9|748.3|747.4|746.8|765
1674669300000|2023-01-25 17:55:00|747.5|746.9|747.8|747.2|748|747.4|746.9|746.3|321
1674669600000|2023-01-25 18:00:00|748|747.4|746.2|745.6|748.1|747.5|746.1|745.5|557
1674669900000|2023-01-25 18:05:00|746.1|745.5|746.6|746|747.2|746.6|745.8|745.2|153
1674670200000|2023-01-25 18:10:00|746.7|746.1|746.1|745.5|747|746.4|746.1|745.5|179
1674670500000|2023-01-25 18:15:00|746|745.4|746.1|745.5|746.5|745.9|745.7|745.1|131
1674670800000|2023-01-25 18:20:00|746.2|745.6|746.1|745.5|746.5|745.9|746|745.4|246
1674671100000|2023-01-25 18:25:00|746.2|745.6|746.8|746.2|746.8|746.2|746.1|745.5|110
1674671400000|2023-01-25 18:30:00|746.9|746.3|747.3|746.7|747.3|746.7|746.8|746.2|163
1674671700000|2023-01-25 18:35:00|747.2|746.6|746.4|745.8|747.3|746.7|746.2|745.6|348
1674672000000|2023-01-25 18:40:00|746.5|745.9|746.7|746.1|746.8|746.2|746.4|745.8|214
1674672300000|2023-01-25 18:45:00|746.9|746.3|747.5|746.9|747.7|747.1|746.7|746.1|236
1674672600000|2023-01-25 18:50:00|747.7|747.1|746.6|746|747.7|747.1|746.4|745.8|261
1674672900000|2023-01-25 18:55:00|746.5|745.9|747.2|746.6|747.2|746.6|746.2|745.6|209
1674673200000|2023-01-25 19:00:00|747.4|746.8|747|746.4|747.4|746.8|746.7|746.1|252
1674673500000|2023-01-25 19:05:00|746.8|746.2|746|745.4|747.1|746.5|746|745.4|308
1674673800000|2023-01-25 19:10:00|746.1|745.5|746.4|745.8|747.8|747.2|746.1|745.5|2114
1674674100000|2023-01-25 19:15:00|746.7|746.1|745|744.4|746.8|746.2|744.9|743.9|805
1674694800000|2023-01-26 01:00:00|746|745.4|745.1|744.5|747.3|746.7|744.8|744.2|129
1674695100000|2023-01-26 01:05:00|744.9|744.3|746.3|745.7|746.6|746|744.8|744.2|33
1674695400000|2023-01-26 01:10:00|746.4|745.8|745.8|745.2|746.4|745.8|745.8|745.2|5
1674695700000|2023-01-26 01:15:00|746.2|745.3|746.1|745.5|746.8|746.2|745.8|745.1|16
1674696000000|2023-01-26 01:20:00|746|745.4|745.6|745|746|745.4|745.6|744.8|6
1674696300000|2023-01-26 01:25:00|745.7|745.1|745.6|745|745.7|745.1|745.6|745|2
1674696600000|2023-01-26 01:30:00|||||||||82
1674696900000|2023-01-26 01:35:00|745.5|744.9|743.9|743.3|745.5|744.9|743.8|743.2|26
1674697200000|2023-01-26 01:40:00|743.8|743.2|743.7|743.1|743.9|743.3|743.6|743|20
1674697500000|2023-01-26 01:45:00|743.8|743.2|744.1|743.5|744.8|744.2|743.7|743.1|24
1674697800000|2023-01-26 01:50:00|744.6|743.6|744.6|744|744.7|744.1|744.3|743.6|3
1674698400000|2023-01-26 02:00:00|744.7|744.1|745.3|744.7|745.4|744.8|744.6|744|5
1674698700000|2023-01-26 02:05:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|6
1674699000000|2023-01-26 02:10:00|745|744.4|745.1|744.1|745.1|744.5|744.8|744.1|4
1674699300000|2023-01-26 02:15:00|744.9|744.3|745.1|744.5|745.1|744.5|744.9|744.3|2
1674699600000|2023-01-26 02:20:00|745.3|744.3|745|744.4|745.3|744.5|745|744.3|3
1674699900000|2023-01-26 02:25:00|744.7|744.1|744.6|744|744.7|744.1|744.4|743.6|12
1674700200000|2023-01-26 02:30:00|744.4|743.8|744.6|744|744.8|744.1|744.4|743.8|2
1674700500000|2023-01-26 02:35:00|744.5|743.9|744.2|743.6|744.6|744|744.2|743.6|3
1674700800000|2023-01-26 02:40:00|744.3|743.7|744.1|743.5|744.3|743.7|744.1|743.5|2
1674701100000|2023-01-26 02:45:00|744|743.4|744.1|743.5|744.3|743.7|744|743.4|10
1674701400000|2023-01-26 02:50:00|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|3
1674701700000|2023-01-26 02:55:00|744.1|743.3|744.1|743.5|744.2|743.6|744.1|743.3|6
1674702000000|2023-01-26 03:00:00|744.3|743.7|744.9|744.3|745.3|744.7|744.3|743.7|12
1674702300000|2023-01-26 03:05:00|745|744.4|745.1|744.5|745.3|744.5|745|744.3|2
1674702600000|2023-01-26 03:10:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|4
1674702900000|2023-01-26 03:15:00|744.5|743.9|744.6|744|744.8|744.2|744.4|743.8|18
1674703200000|2023-01-26 03:20:00|744.7|744.1|744.3|743.7|744.7|744.1|744.2|743.6|6
1674703500000|2023-01-26 03:25:00|744.4|743.8|744.4|743.8|744.6|744|744.4|743.8|0
1674703800000|2023-01-26 03:30:00|744.5|743.9|745.2|744.6|745.2|744.6|744.5|743.9|22
1674704100000|2023-01-26 03:35:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|5
1674704400000|2023-01-26 03:40:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|0
1674704700000|2023-01-26 03:45:00|745.2|744.6|745.1|744.5|745.3|744.6|745.1|744.3|2
1674705000000|2023-01-26 03:50:00|745|744.4|745.1|744.5|745.1|744.5|745|744.4|1
1674705300000|2023-01-26 03:55:00|745|744.4|745.2|744.6|745.2|744.6|745|744.4|5
1674705600000|2023-01-26 04:00:00|745.1|744.5|744.6|744|745.2|744.6|744.6|744|3
1674705900000|2023-01-26 04:05:00|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|6
1674706200000|2023-01-26 04:10:00|744.6|744|744.6|744|744.6|744|744.4|743.8|4
1674706500000|2023-01-26 04:15:00|||||||||2
1674706800000|2023-01-26 04:20:00|||||||||1
1674707400000|2023-01-26 04:30:00|||||||||4
1674707700000|2023-01-26 04:35:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|0
1674708000000|2023-01-26 04:40:00|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1674708600000|2023-01-26 04:50:00|||||||||1
1674708900000|2023-01-26 04:55:00|||||||||1
1674709200000|2023-01-26 05:00:00|744.6|744|744.8|744.2|744.8|744.2|744.6|744|1
1674709800000|2023-01-26 05:10:00|744.7|744.1|744.7|744.1|744.8|744.2|744.6|744|5
1674710100000|2023-01-26 05:15:00|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|2
1674710400000|2023-01-26 05:20:00|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|8
1674710700000|2023-01-26 05:25:00|745.1|744.5|745.1|744.5|745.3|744.7|745.1|744.5|13
1674711000000|2023-01-26 05:30:00|745.3|744.7|745.8|745.2|745.9|745.3|745.3|744.7|22
1674711300000|2023-01-26 05:35:00|745.9|745.3|745.7|745.1|746.4|745.8|745.6|745|19
1674711600000|2023-01-26 05:40:00|745.9|745.3|745.9|745.3|745.9|745.3|745.6|745|5
1674711900000|2023-01-26 05:45:00|||||||||1
1674712200000|2023-01-26 05:50:00|746|745.4|746.4|745.8|746.5|745.9|746|745.4|4
1674712500000|2023-01-26 05:55:00|746.3|745.7|746.1|745.5|746.3|745.7|746|745.4|3
1674712800000|2023-01-26 06:00:00|745.9|745.3|745.9|745.3|745.9|745.3|745.3|744.7|46
1674713100000|2023-01-26 06:05:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1674713400000|2023-01-26 06:10:00|745.6|745|745.9|745.3|745.9|745.3|745.6|745|4
1674713700000|2023-01-26 06:15:00|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|1
1674714000000|2023-01-26 06:20:00|||||||||1
1674714300000|2023-01-26 06:25:00|745.8|745.2|745.6|745|745.9|745.3|745.6|745|3
1674714600000|2023-01-26 06:30:00|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|1
1674714900000|2023-01-26 06:35:00|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1674715200000|2023-01-26 06:40:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1674715500000|2023-01-26 06:45:00|745.9|745.3|745.6|745|745.9|745.3|745.6|745|1
1674715800000|2023-01-26 06:50:00|||||||||1
1674716100000|2023-01-26 06:55:00|745.5|744.9|745.6|745|745.6|745|745.4|744.8|3
1674716400000|2023-01-26 07:00:00|745.5|744.9|745.4|744.8|745.5|744.9|745.2|744.6|6
1674716700000|2023-01-26 07:05:00|745.3|744.7|745.8|745.2|745.9|745.3|745.3|744.7|5
1674717000000|2023-01-26 07:10:00|745.9|745.3|745.4|744.8|745.9|745.3|745.4|744.8|5
1674717300000|2023-01-26 07:15:00|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|2
1674717600000|2023-01-26 07:20:00|745.5|744.9|745.6|745|745.6|745|745.5|744.9|2
1674717900000|2023-01-26 07:25:00|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|2
1674718200000|2023-01-26 07:30:00|745.6|745|745.6|745|745.7|745.1|745.6|745|1
1674718500000|2023-01-26 07:35:00|745.4|744.8|746.1|745.5|746.1|745.5|745.4|744.8|11
1674718800000|2023-01-26 07:40:00|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|7
1674719100000|2023-01-26 07:45:00|746.3|745.7|746.6|746|746.6|746|746.2|745.6|14
1674719400000|2023-01-26 07:50:00|746.7|746.1|746.9|746.3|746.9|746.3|746.7|746.1|8
1674719700000|2023-01-26 07:55:00|746.8|746.2|747.7|747.1|747.8|747.1|746.6|746|32
1674720000000|2023-01-26 08:00:00|747.6|747|747.1|746.5|747.8|747.2|747.1|746.5|9
1674720300000|2023-01-26 08:05:00|747|746.4|746.9|746.3|747.1|746.5|746.9|746.3|7
1674720600000|2023-01-26 08:10:00|746.7|746.1|746.9|746.3|747.1|746.5|746.7|746.1|3
1674720900000|2023-01-26 08:15:00|747.3|746.7|747|746.4|747.4|746.8|747|746.4|11
1674721200000|2023-01-26 08:20:00|746.8|746.2|748.1|747.5|748.1|747.5|746.7|746.1|15
1674721500000|2023-01-26 08:25:00|748|747.4|747.6|747|748|747.4|747.5|746.8|11
1674721800000|2023-01-26 08:30:00|747.4|746.8|746.3|745.7|747.4|746.8|746.3|745.7|7
1674722100000|2023-01-26 08:35:00|745.9|745.3|746.3|745.7|746.6|746|745.9|745.3|81
1674722400000|2023-01-26 08:40:00|746.4|745.8|746.3|745.7|746.4|745.8|745.6|745|24
1674722700000|2023-01-26 08:45:00|746.4|745.8|744.8|744.2|746.4|745.8|744.8|744.2|91
1674723000000|2023-01-26 08:50:00|744.9|744.3|744|743.4|745|744.4|744|743.4|25
1674723300000|2023-01-26 08:55:00|744.1|743.5|744.3|743.7|744.7|744.1|743.5|742.9|75
1674723600000|2023-01-26 09:00:00|744.2|743.6|743.6|743|744.2|743.6|743.6|743|17
1674723900000|2023-01-26 09:05:00|743.7|743.1|744.1|743.5|744.1|743.5|743.7|743.1|24
1674724200000|2023-01-26 09:10:00|744|743.4|745.1|744.5|745.1|744.5|743.8|743.2|21
1674724500000|2023-01-26 09:15:00|745|744.4|745|744.4|745.2|744.6|744.5|743.9|61
1674724800000|2023-01-26 09:20:00|745.1|744.5|745.2|744.6|745.3|744.7|745|744.4|12
1674725100000|2023-01-26 09:25:00|745.1|744.5|745|744.4|745.7|745.1|744.9|744.3|89
1674725400000|2023-01-26 09:30:00|745.1|744.5|747.1|746.5|747.1|746.5|744.9|744.3|77
1674725700000|2023-01-26 09:35:00|747|746.4|746.5|745.9|747.5|746.9|746.4|745.8|50
1674726000000|2023-01-26 09:40:00|746.6|746|749.2|748.6|749.4|748.8|746.6|746|114
1674726300000|2023-01-26 09:45:00|749.3|748.7|748.9|748.3|749.4|748.8|748|747.4|30
1674726600000|2023-01-26 09:50:00|748.8|748.2|748|747.4|749.1|748.4|747.7|747.1|51
1674726900000|2023-01-26 09:55:00|747.9|747.3|747.8|747.2|748.1|747.5|747.1|746.5|102
1674727200000|2023-01-26 10:00:00|747.5|746.9|747.6|747|747.6|747|747.3|746.7|8
1674727500000|2023-01-26 10:05:00|747.5|746.9|747.2|746.6|747.6|747|746.4|745.8|147
1674727800000|2023-01-26 10:10:00|747.3|746.7|747.1|746.5|747.3|746.7|747|746.4|42
1674728100000|2023-01-26 10:15:00|747.2|746.6|747|746.4|747.7|747.1|747|746.4|52
1674728400000|2023-01-26 10:20:00|746.9|746.3|747.6|747|748.1|747.5|746.9|746.3|33
1674728700000|2023-01-26 10:25:00|747.7|747.1|748.9|748.3|749|748.4|747.7|747.1|33
1674729000000|2023-01-26 10:30:00|749|748.4|748.8|748.2|749.1|748.5|748.6|748|28
1674729300000|2023-01-26 10:35:00|748.9|748.3|749.1|748.5|749.2|748.6|748.9|748.3|59
1674729600000|2023-01-26 10:40:00|749.3|748.7|749.8|749.2|750.1|749.5|748.9|748.3|66
1674729900000|2023-01-26 10:45:00|749.7|749.1|749.2|748.6|750|749.4|748.7|748.1|55
1674730200000|2023-01-26 10:50:00|749.3|748.7|747.8|747.2|749.4|748.8|747.8|747.2|18
1674730500000|2023-01-26 10:55:00|747.7|747.1|748|747.4|748.4|747.8|747.7|747.1|16
1674730800000|2023-01-26 11:00:00|748.1|747.5|748|747.4|748.6|748|747.9|747.3|20
1674731100000|2023-01-26 11:05:00|748.1|747.5|747.3|746.7|748.5|747.9|747.3|746.7|12
1674731400000|2023-01-26 11:10:00|747.1|746.5|747.3|746.7|747.5|746.9|747.1|746.5|13
1674731700000|2023-01-26 11:15:00|747.2|746.6|747.8|747.2|748.1|747.5|747.2|746.6|15
1674732000000|2023-01-26 11:20:00|747.9|747.3|747.8|747.2|748.3|747.7|747.8|747.2|16
1674732300000|2023-01-26 11:25:00|747.9|747.3|747.7|747.1|748.1|747.5|747.4|746.8|13
1674732600000|2023-01-26 11:30:00|747.8|747.2|748.3|747.7|748.5|747.9|747.8|747.2|6
1674732900000|2023-01-26 11:35:00|748.2|747.6|748.4|747.8|748.7|748.1|748.2|747.6|24
1674733200000|2023-01-26 11:40:00|748.3|747.7|748.6|748|748.7|748.1|748.1|747.5|23
1674733500000|2023-01-26 11:45:00|748.7|748.1|748.8|748.2|748.9|748.3|748.4|747.8|6
1674733800000|2023-01-26 11:50:00|748.9|748.3|748.9|748.3|749.1|748.5|748.8|748.2|21
1674734100000|2023-01-26 11:55:00|748.8|748.2|749.8|749.2|750|749.4|748.8|748.2|29
1674734400000|2023-01-26 12:00:00|749.9|749.3|748.9|748.3|749.9|749.3|748.9|748.3|24
1674734700000|2023-01-26 12:05:00|748.7|748.1|749.6|749|749.6|749|748.6|748|28
1674735000000|2023-01-26 12:10:00|749.7|749.1|749.6|749|749.8|749.2|749.6|749|25
1674735300000|2023-01-26 12:15:00|749.4|748.8|749|748.4|749.4|748.8|748.8|748.2|14
1674735600000|2023-01-26 12:20:00|749.1|748.5|748.8|748.2|749.1|748.5|748.8|748.2|6
1674735900000|2023-01-26 12:25:00|748.6|748|749.6|749|749.7|749.1|748.6|748|24
1674736200000|2023-01-26 12:30:00|749.9|749.3|750.1|749.5|750.6|750|749.6|749|44
1674736500000|2023-01-26 12:35:00|750|749.4|750.6|750|750.6|750|749.9|749.3|48
1674736800000|2023-01-26 12:40:00|750.7|750.1|749.4|748.8|750.7|750.1|749.4|748.8|46
1674737100000|2023-01-26 12:45:00|749.6|749|750.1|749.5|750.4|749.8|749.5|748.9|41
1674737400000|2023-01-26 12:50:00|750|749.4|750|749.4|750.1|749.5|749.6|749|21
1674737700000|2023-01-26 12:55:00|750.1|749.5|749.9|749.3|750.1|749.5|749.6|749|19
1674738000000|2023-01-26 13:00:00|750|749.4|750.6|750|751.1|750.5|749.9|749.3|79
1674738300000|2023-01-26 13:05:00|750.5|749.9|751.1|750.5|751.2|750.6|750.5|749.9|98
1674738600000|2023-01-26 13:10:00|751.4|750.8|751.5|750.9|751.7|751.1|751.1|750.5|103
1674738900000|2023-01-26 13:15:00|751.6|751|750.9|750.3|751.6|751|750.6|750|70
1674739200000|2023-01-26 13:20:00|751.1|750.5|751.8|751.2|752|751.4|751|750.4|148
1674739500000|2023-01-26 13:25:00|751.9|751.3|752|751.4|752.6|752|751.8|751.2|141
1674739800000|2023-01-26 13:30:00|752.1|751.5|752.3|751.7|752.9|752.3|751.9|751.3|95
1674740100000|2023-01-26 13:35:00|752.4|751.8|752.6|752|752.8|752.2|752.1|751.5|18
1674740400000|2023-01-26 13:40:00|752.4|751.8|755.7|755.1|756|755.4|752.4|751.8|792
1674743400000|2023-01-26 14:30:00|754.4|753.8|757.7|757.1|758.6|758|753.4|752.8|1749
1674743700000|2023-01-26 14:35:00|758|757.4|759.1|758.5|759.8|759.2|757.5|756.9|871
1674744000000|2023-01-26 14:40:00|759.2|758.6|756.7|756.1|759.8|759.2|756.7|756.1|783
1674744300000|2023-01-26 14:45:00|757|756.4|755.2|754.6|757.7|757.1|755.2|754.6|644
1674744600000|2023-01-26 14:50:00|755.1|754.5|758.5|757.9|759.2|758.6|755.1|754.5|840
1674744900000|2023-01-26 14:55:00|758.6|758|758.2|757.6|760.1|759.5|758.2|757.6|565
1674745200000|2023-01-26 15:00:00|758.3|757.7|757.7|757.1|758.9|758.3|756.1|755.5|733
1674745500000|2023-01-26 15:05:00|758|757.4|757.7|757.1|758.7|758.1|757.1|756.5|306
1674745800000|2023-01-26 15:10:00|757.9|757.3|756|755.4|758.8|758.2|755.4|754.8|657
1674746100000|2023-01-26 15:15:00|755.9|755.3|757.1|756.5|758.4|757.8|755.1|754.5|479
1674746400000|2023-01-26 15:20:00|756.9|756.3|757.1|756.5|757.4|756.8|756.4|755.8|356
1674746700000|2023-01-26 15:25:00|756.9|756.3|759.1|758.5|759.1|758.5|756.6|756|494
1674747000000|2023-01-26 15:30:00|759|758.4|756.7|756.1|759.2|758.6|756.3|755.7|527
1674747300000|2023-01-26 15:35:00|756.6|756|755.9|755.3|757.1|756.5|754.4|753.8|466
1674747600000|2023-01-26 15:40:00|756|755.4|758.3|757.7|758.7|758.1|755.9|755.3|255
1674747900000|2023-01-26 15:45:00|758.4|757.8|758.1|757.5|760.2|759.6|758.1|757.5|314
1674748200000|2023-01-26 15:50:00|758.2|757.6|757.5|756.9|758.4|757.8|756.9|756.3|250
1674748500000|2023-01-26 15:55:00|757.4|756.8|756.5|755.9|758.2|757.6|756.4|755.8|359
1674748800000|2023-01-26 16:00:00|756.6|756|758.3|757.7|758.3|757.7|756.6|756|359
1674749100000|2023-01-26 16:05:00|758.2|757.6|760.4|759.8|762.3|761.7|758.1|757.5|863
1674749400000|2023-01-26 16:10:00|760.6|760|758|757.4|760.9|760.3|757.9|757.3|319
1674749700000|2023-01-26 16:15:00|758.1|757.5|756.5|755.9|758.4|757.8|756.4|755.8|364
1674750000000|2023-01-26 16:20:00|756.7|756.1|756.7|756.1|758.1|757.5|756.4|755.8|313
1674750300000|2023-01-26 16:25:00|756.9|756.3|758.1|757.5|758.4|757.8|756.9|756.3|156
1674750600000|2023-01-26 16:30:00|757.9|757.3|759.7|759.1|760.2|759.6|757.9|757.3|335
1674750900000|2023-01-26 16:35:00|759.9|759.3|759.2|758.6|760.2|759.6|759.2|758.6|228
1674751200000|2023-01-26 16:40:00|759.4|758.8|758.5|757.9|760.2|759.6|757.9|757.3|181
1674751500000|2023-01-26 16:45:00|758.4|757.8|759.2|758.6|759.9|759.3|757.6|757|184
1674751800000|2023-01-26 16:50:00|758.9|758.3|758.9|758.3|759.2|758.6|758.4|757.8|192
1674752100000|2023-01-26 16:55:00|759.1|758.5|760.7|760.1|760.7|760.1|758.9|758.3|227
1674752400000|2023-01-26 17:00:00|760.8|760.2|761.2|760.6|761.4|760.8|759.6|759|425
1674752700000|2023-01-26 17:05:00|761.4|760.8|761|760.4|763|762.4|760.6|760|469
1674753000000|2023-01-26 17:10:00|760.9|760.3|760.2|759.6|761.2|760.6|759.8|759.2|256
1674753300000|2023-01-26 17:15:00|760.3|759.7|759.6|759|760.6|760|759.6|759|164
1674753600000|2023-01-26 17:20:00|759.5|758.9|759.1|758.5|759.7|759.1|758.7|758.1|167
1674753900000|2023-01-26 17:25:00|759.2|758.6|758.9|758.3|759.3|758.7|758.1|757.5|259
1674754200000|2023-01-26 17:30:00|759.2|758.6|759.1|758.5|759.8|759.2|758.8|758.2|214
1674754500000|2023-01-26 17:35:00|759|758.4|759|758.4|759.1|758.5|758.6|758|90
1674754800000|2023-01-26 17:40:00|758.9|758.3|759.3|758.7|759.3|758.7|758.1|757.5|141
1674755100000|2023-01-26 17:45:00|759.4|758.8|760.3|759.7|760.6|760|758.6|758|216
1674755400000|2023-01-26 17:50:00|760.5|759.9|761.1|760.5|761.1|760.5|760.1|759.5|182
1674755700000|2023-01-26 17:55:00|761.2|760.6|761.7|761.1|762.2|761.6|760.8|760.2|237
1674756000000|2023-01-26 18:00:00|761.6|761|761.4|760.8|762.9|762.3|761.4|760.8|243
1674756300000|2023-01-26 18:05:00|761.5|760.9|761.8|761.2|762.1|761.5|761|760.4|149
1674756600000|2023-01-26 18:10:00|762|761.4|762.9|762.3|763|762.4|761.7|761.1|214
1674756900000|2023-01-26 18:15:00|762.8|762.2|762.7|762.1|763.6|763|762.7|762.1|361
1674757200000|2023-01-26 18:20:00|762.8|762.2|762.8|762.2|763.3|762.7|762.1|761.5|318
1674757500000|2023-01-26 18:25:00|762.7|762.1|762.8|762.2|762.8|762.2|761.8|761.2|238
1674757800000|2023-01-26 18:30:00|763|762.4|761.5|760.9|763.2|762.6|761.3|760.7|282
1674758100000|2023-01-26 18:35:00|761.4|760.8|758.9|758.3|761.4|760.8|758.3|757.7|968
1674758400000|2023-01-26 18:40:00|758.8|758.2|758.4|757.8|759.2|758.6|757.8|757.2|424
1674758700000|2023-01-26 18:45:00|758.5|757.9|758.6|758|759.2|758.6|758.1|757.5|604
1674759000000|2023-01-26 18:50:00|758.7|758.1|759.3|758.7|759.8|759.2|758.6|758|196
1674759300000|2023-01-26 18:55:00|759.6|759|759.6|759|759.9|759.3|759.6|759|141
1674759600000|2023-01-26 19:00:00|759.7|759.1|759.1|758.5|759.7|759.1|759|758.4|506
1674759900000|2023-01-26 19:05:00|758.8|758.2|758.4|757.8|758.8|758.2|757.7|757.1|704
1674760200000|2023-01-26 19:10:00|758.3|757.7|757.9|757.3|759.1|758.5|757.8|757.2|1915
1674760500000|2023-01-26 19:15:00|758|757.4|757.8|757.2|758|757.4|756.7|756.1|852
1674781200000|2023-01-27 01:00:00|757.2|756.6|756.6|756|757.8|757.2|756.4|755.6|89
1674781500000|2023-01-27 01:05:00|756.5|755.9|756.9|756.3|756.9|756.3|755.9|755.3|37
1674781800000|2023-01-27 01:10:00|756.7|756.1|756.1|755.5|756.8|756.2|756.1|755.3|40
1674782100000|2023-01-27 01:15:00|755.9|755.1|754.9|754.3|756.1|755.3|754.5|753.9|49
1674782400000|2023-01-27 01:20:00|755.1|754.1|755.2|754.6|755.5|754.9|754.5|753.9|41
1674782700000|2023-01-27 01:25:00|755|754.4|755.2|754.6|755.4|754.8|754.9|754.3|22
1674783000000|2023-01-27 01:30:00|755.5|754.9|755.9|755.3|755.9|755.3|755|754.4|46
1674783300000|2023-01-27 01:35:00|755.4|754.8|755.5|754.9|755.8|755.2|755.4|754.8|28
1674783600000|2023-01-27 01:40:00|755.4|754.8|755.2|754.6|755.6|755|755.2|754.6|11
1674783900000|2023-01-27 01:45:00|754.9|754.3|754.8|754.2|754.9|754.3|754.7|754.1|7
1674784200000|2023-01-27 01:50:00|754.9|754.3|755.4|754.8|755.4|754.8|754.9|754.3|9
1674784500000|2023-01-27 01:55:00|755.5|754.9|755.2|754.6|755.9|755.3|755.2|754.6|22
1674784800000|2023-01-27 02:00:00|755.4|754.8|755.9|755.3|755.9|755.3|755.4|754.8|16
1674785100000|2023-01-27 02:05:00|755.6|755|755.7|755.1|755.7|755.1|755.6|755|15
1674785400000|2023-01-27 02:10:00|755.6|755|755.4|754.8|755.6|755|755.4|754.8|2
1674785700000|2023-01-27 02:15:00|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|1
1674786000000|2023-01-27 02:20:00|755.6|755|755.6|755|755.6|755|755.5|754.9|10
1674786300000|2023-01-27 02:25:00|755.5|754.9|754.9|754.3|755.5|754.9|754.9|754.3|7
1674786600000|2023-01-27 02:30:00|754.7|754.1|755.4|754.8|755.4|754.8|754.5|753.9|15
1674786900000|2023-01-27 02:35:00|755.6|755|755.6|755|755.7|755.1|755.4|754.8|14
1674787200000|2023-01-27 02:40:00|755.7|755.1|755.6|755|755.8|755.2|755.6|755|12
1674787500000|2023-01-27 02:45:00|755.7|755.1|755.6|755|755.9|755.3|755.5|754.9|15
1674787800000|2023-01-27 02:50:00|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|2
1674788100000|2023-01-27 02:55:00|755.1|754.5|754.4|753.8|755.2|754.6|754.2|753.6|39
1674788400000|2023-01-27 03:00:00|754.3|753.7|754.3|753.7|754.6|754|754.3|753.6|14
1674788700000|2023-01-27 03:05:00|754.2|753.6|754|753.4|754.4|753.8|753.9|753.3|22
1674789000000|2023-01-27 03:10:00|754.1|753.5|754.6|754|754.6|754|754.1|753.5|14
1674789300000|2023-01-27 03:15:00|754.5|753.9|755.1|754.5|755.2|754.6|754.5|753.9|9
1674789600000|2023-01-27 03:20:00|755.3|754.7|755.1|754.5|755.3|754.7|755.1|754.5|10
1674789900000|2023-01-27 03:25:00|755|754.4|754.4|753.8|755|754.4|754.4|753.8|3
1674790200000|2023-01-27 03:30:00|754.5|753.9|754.7|754.1|754.8|754.2|754.5|753.9|6
1674790500000|2023-01-27 03:35:00|754.8|754.2|754.6|754|754.8|754.2|754.5|753.8|2
1674790800000|2023-01-27 03:40:00|754.5|753.9|754.4|753.8|754.6|754|754.4|753.8|9
1674791100000|2023-01-27 03:45:00|||||||||1
1674791400000|2023-01-27 03:50:00|754.3|753.7|754.4|753.8|754.5|753.9|754.1|753.5|10
1674791700000|2023-01-27 03:55:00|||||||||1
1674792000000|2023-01-27 04:00:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|5
1674792300000|2023-01-27 04:05:00|754.4|753.8|754.7|754.1|754.7|754.1|754.4|753.8|6
1674792600000|2023-01-27 04:10:00|754.8|754.2|754.9|754.3|755.2|754.6|754.6|754|14
1674792900000|2023-01-27 04:15:00|754.7|754.1|754.8|754.2|754.9|754.3|754.7|754.1|2
1674793200000|2023-01-27 04:20:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1674793500000|2023-01-27 04:25:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|4
1674793800000|2023-01-27 04:30:00|754.8|754.2|755.1|754.5|755.1|754.5|754.6|754|7
1674794100000|2023-01-27 04:35:00|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|9
1674794400000|2023-01-27 04:40:00|754.5|753.9|753.9|753.3|754.5|753.9|753.9|753.3|10
1674794700000|2023-01-27 04:45:00|754.1|753.5|754.3|753.7|754.4|753.8|754.1|753.5|6
1674795000000|2023-01-27 04:50:00|754.4|753.8|754.6|754|754.6|754|754.4|753.8|5
1674795300000|2023-01-27 04:55:00|754.7|754.1|754.7|754.1|754.8|754.2|754.6|754|6
1674795600000|2023-01-27 05:00:00|754.8|754.2|754.7|754.1|754.8|754.2|754.6|754|0
1674795900000|2023-01-27 05:05:00|754.8|754.2|754|753.4|754.8|754.2|754|753.4|29
1674796200000|2023-01-27 05:10:00|754.1|753.5|754.1|753.5|754.4|753.8|754.1|753.5|8
1674796500000|2023-01-27 05:15:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|1
1674796800000|2023-01-27 05:20:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|4
1674797100000|2023-01-27 05:25:00|753.9|753.3|754.1|753.5|754.2|753.6|753.8|753.2|10
1674797400000|2023-01-27 05:30:00|754.2|753.6|754.1|753.5|754.4|753.8|754.1|753.5|3
1674797700000|2023-01-27 05:35:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|1
1674798000000|2023-01-27 05:40:00|||||||||3
1674798300000|2023-01-27 05:45:00|753.8|753.2|753.9|753.3|753.9|753.3|753.7|753.1|13
1674798600000|2023-01-27 05:50:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|16
1674798900000|2023-01-27 05:55:00|753.8|753.2|753.9|753.3|754|753.4|753.8|753.2|6
1674799200000|2023-01-27 06:00:00|754.1|753.5|754.3|753.7|754.7|754.1|754.1|753.5|22
1674799500000|2023-01-27 06:05:00|754.1|753.5|754.1|753.5|754.4|753.8|754.1|753.5|2
1674799800000|2023-01-27 06:10:00|754|753.4|754.1|753.5|754.7|754.1|753.8|753.2|24
1674800100000|2023-01-27 06:15:00|||||||||1
1674800400000|2023-01-27 06:20:00|754.3|753.7|754.1|753.5|754.3|753.7|754|753.4|6
1674800700000|2023-01-27 06:25:00|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|5
1674801000000|2023-01-27 06:30:00|753.9|753.3|754.4|753.8|754.4|753.8|753.8|753.2|9
1674801300000|2023-01-27 06:35:00|754.2|753.6|754.3|753.7|754.3|753.7|754.1|753.5|10
1674801600000|2023-01-27 06:40:00|754.2|753.6|753.9|753.3|754.2|753.6|753.8|753.2|24
1674802200000|2023-01-27 06:50:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|0
1674802500000|2023-01-27 06:55:00|754.2|753.6|754.1|753.5|754.4|753.8|754.1|753.5|12
1674802800000|2023-01-27 07:00:00|754.2|753.6|754.2|753.6|754.3|753.7|754.2|753.6|2
1674803100000|2023-01-27 07:05:00|754.3|753.7|754.2|753.6|754.6|754|754.1|753.5|15
1674803400000|2023-01-27 07:10:00|754.3|753.7|754.2|753.6|754.3|753.7|754.1|753.5|16
1674803700000|2023-01-27 07:15:00|754.3|753.7|754.2|753.6|754.4|753.8|754.2|753.6|9
1674804000000|2023-01-27 07:20:00|754.3|753.7|754.1|753.5|754.3|753.7|754.1|753.5|5
1674804300000|2023-01-27 07:25:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1674804600000|2023-01-27 07:30:00|754.1|753.5|754.6|754|754.6|754|753.8|753.2|13
1674804900000|2023-01-27 07:35:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|11
1674805200000|2023-01-27 07:40:00|754.2|753.6|753.9|753.3|754.3|753.7|753.9|753.3|54
1674805500000|2023-01-27 07:45:00|753.3|752.7|753.5|752.9|753.7|753.1|753.2|752.6|15
1674805800000|2023-01-27 07:50:00|753.6|753|754.1|753.5|754.3|753.7|753.5|752.9|90
1674806100000|2023-01-27 07:55:00|754|753.4|753.7|753.1|754.4|753.8|753.7|753.1|60
1674806400000|2023-01-27 08:00:00|753.8|753.2|754.4|753.8|754.5|753.9|753.8|753.2|27
1674806700000|2023-01-27 08:05:00|754.1|753.5|753.9|753.3|754.2|753.6|753.6|753|8
1674807000000|2023-01-27 08:10:00|753.8|753.2|753.5|752.9|753.8|753.2|753.5|752.9|10
1674807300000|2023-01-27 08:15:00|753.6|753|753.3|752.7|753.9|753.3|753.3|752.7|33
1674807600000|2023-01-27 08:20:00|753.5|752.9|754.1|753.5|754.4|753.8|753.3|752.7|38
1674807900000|2023-01-27 08:25:00|754.3|753.7|754.5|753.9|754.5|753.9|753.8|753.2|21
1674808200000|2023-01-27 08:30:00|754.4|753.8|754.4|753.8|754.5|753.9|754.1|753.5|2
1674808500000|2023-01-27 08:35:00|754.6|754|755.6|755|755.9|755.3|754.6|754|75
1674808800000|2023-01-27 08:40:00|755.4|754.8|756.1|755.5|756.3|755.7|755.4|754.8|18
1674809100000|2023-01-27 08:45:00|756.3|755.7|755.9|755.3|756.3|755.7|755.9|755.3|15
1674809400000|2023-01-27 08:50:00|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|13
1674809700000|2023-01-27 08:55:00|755.8|755.2|756.6|756|756.9|756.3|755.8|755.2|23
1674810000000|2023-01-27 09:00:00|756.4|755.8|756.4|755.8|756.4|755.8|755.9|755.3|22
1674810300000|2023-01-27 09:05:00|756.3|755.7|756.9|756.3|756.9|756.3|756|755.4|18
1674810600000|2023-01-27 09:10:00|757.1|756.5|756.1|755.5|757.1|756.5|756|755.4|33
1674810900000|2023-01-27 09:15:00|756.2|755.6|756.1|755.5|756.4|755.8|755.9|755.3|7
1674811200000|2023-01-27 09:20:00|756.3|755.7|756.1|755.5|756.3|755.7|756.1|755.5|1
1674811500000|2023-01-27 09:25:00|756.2|755.6|756.6|756|756.9|756.3|756.2|755.6|41
1674811800000|2023-01-27 09:30:00|756.5|755.9|757.1|756.5|758.1|757.5|756.4|755.8|78
1674812100000|2023-01-27 09:35:00|757.2|756.6|756.5|755.9|757.9|757.3|756.5|755.9|71
1674812400000|2023-01-27 09:40:00|756.4|755.8|756.8|756.2|756.8|756.2|756.4|755.8|17
1674812700000|2023-01-27 09:45:00|756.9|756.3|756.5|755.9|757.4|756.8|756.1|755.5|64
1674813000000|2023-01-27 09:50:00|756.4|755.8|756.5|755.9|757.1|756.5|756.1|755.5|40
1674813300000|2023-01-27 09:55:00|756.6|756|756.5|755.9|756.8|756.2|756.4|755.8|27
1674813600000|2023-01-27 10:00:00|756.6|756|756.1|755.5|756.8|756.2|756.1|755.5|35
1674813900000|2023-01-27 10:05:00|756.3|755.7|757.8|757.2|758.1|757.5|756.3|755.7|72
1674814200000|2023-01-27 10:10:00|757.3|756.7|757.1|756.5|757.4|756.8|757|756.4|42
1674814500000|2023-01-27 10:15:00|757|756.4|757.1|756.5|757.6|757|756.5|755.9|32
1674814800000|2023-01-27 10:20:00|757.2|756.6|757.8|757.2|757.8|757.2|757.1|756.5|20
1674815100000|2023-01-27 10:25:00|757.7|757.1|757.5|756.9|757.8|757.2|757.1|756.5|20
1674815400000|2023-01-27 10:30:00|757.4|756.8|757.4|756.8|757.6|757|757.1|756.5|16
1674815700000|2023-01-27 10:35:00|757.6|757|758.2|757.6|758.2|757.6|757.4|756.8|32
1674816000000|2023-01-27 10:40:00|758|757.4|758.1|757.5|758.1|757.5|757.8|757.2|31
1674816300000|2023-01-27 10:45:00|757.9|757.3|758.3|757.7|758.4|757.8|757.8|757.2|39
1674816600000|2023-01-27 10:50:00|758.4|757.8|758.6|758|758.9|758.3|758.4|757.8|29
1674816900000|2023-01-27 10:55:00|758.7|758.1|758.6|758|758.9|758.3|758.5|757.9|27
1674817200000|2023-01-27 11:00:00|758.7|758.1|758.2|757.6|758.7|758.1|758.1|757.5|21
1674817500000|2023-01-27 11:05:00|758.1|757.5|758.1|757.5|758.8|758.2|758.1|757.5|34
1674817800000|2023-01-27 11:10:00|758.3|757.7|758.2|757.6|758.5|757.9|758.1|757.5|62
1674818100000|2023-01-27 11:15:00|758.3|757.7|757.2|756.6|758.3|757.7|757.2|756.6|151
1674818400000|2023-01-27 11:20:00|757.3|756.7|759.2|758.6|759.2|758.6|757.2|756.6|47
1674818700000|2023-01-27 11:25:00|759.1|758.5|758.4|757.8|759.2|758.6|758.3|757.7|49
1674819000000|2023-01-27 11:30:00|758.5|757.9|758.7|758.1|758.8|758.2|758.5|757.9|7
1674819300000|2023-01-27 11:35:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|18
1674819600000|2023-01-27 11:40:00|758.6|758|758.2|757.6|758.6|758|758.2|757.6|20
1674819900000|2023-01-27 11:45:00|758.3|757.7|757.9|757.3|758.9|758.3|757.7|757.1|71
1674820200000|2023-01-27 11:50:00|758|757.4|758.4|757.8|758.7|758.1|757.9|757.3|18
1674820500000|2023-01-27 11:55:00|758.3|757.7|758.7|758.1|758.9|758.3|758.3|757.7|35
1674820800000|2023-01-27 12:00:00|758.8|758.2|758.7|758.1|758.8|758.2|758.4|757.8|76
1674821100000|2023-01-27 12:05:00|758.6|758|758.3|757.7|758.7|758.1|758.2|757.6|54
1674821400000|2023-01-27 12:10:00|758.2|757.6|758.4|757.8|758.7|758.1|758.2|757.6|43
1674821700000|2023-01-27 12:15:00|758.3|757.7|756.4|755.8|758.3|757.7|756.4|755.8|39
1674822000000|2023-01-27 12:20:00|756.3|755.7|755.9|755.3|756.7|756.1|755.8|755.2|66
1674822300000|2023-01-27 12:25:00|755.7|755.1|756.4|755.8|756.4|755.8|755.7|755.1|47
1674822600000|2023-01-27 12:30:00|756.2|755.6|756|755.4|756.3|755.7|755.9|755.3|14
1674822900000|2023-01-27 12:35:00|756.1|755.5|756.2|755.6|756.5|755.9|755.7|755.1|14
1674823200000|2023-01-27 12:40:00|756.3|755.7|755.2|754.6|756.4|755.8|755.2|754.6|238
1674823500000|2023-01-27 12:45:00|755.4|754.8|755.4|754.8|755.9|755.3|755|754.4|101
1674823800000|2023-01-27 12:50:00|755.3|754.7|756|755.4|756.2|755.6|755.3|754.7|47
1674824100000|2023-01-27 12:55:00|755.9|755.3|755.9|755.3|756|755.4|755.4|754.8|26
1674824400000|2023-01-27 13:00:00|756|755.4|755.9|755.3|756|755.4|755.5|754.9|54
1674824700000|2023-01-27 13:05:00|755.8|755.2|755.2|754.6|756.2|755.6|755.2|754.6|56
1674825000000|2023-01-27 13:10:00|755|754.4|754.1|753.5|755.4|754.8|754.1|753.5|54
1674825300000|2023-01-27 13:15:00|754|753.4|752.1|751.5|754.1|753.5|752.1|751.5|172
1674825600000|2023-01-27 13:20:00|752|751.4|752.9|752.3|753.1|752.5|752|751.4|184
1674825900000|2023-01-27 13:25:00|752.8|752.2|752.5|751.9|752.8|752.2|751.9|751.3|86
1674826200000|2023-01-27 13:30:00|752.4|751.8|753.7|753.1|754.4|753.8|752.4|751.8|102
1674826500000|2023-01-27 13:35:00|753.8|753.2|754.3|753.7|754.3|753.7|753.6|753|223
1674826800000|2023-01-27 13:40:00|754.2|753.6|754.6|754|754.9|754.1|753.5|752.9|106
1674829800000|2023-01-27 14:30:00|754.7|754.1|755.7|755.1|756.6|756|754.2|753.6|1273
1674830100000|2023-01-27 14:35:00|755.6|755|756.1|755.5|756.6|756|754.3|753.7|503
1674830400000|2023-01-27 14:40:00|756.2|755.6|755.4|754.8|759.4|758.8|755.4|754.8|598
1674830700000|2023-01-27 14:45:00|755.5|754.9|756.4|755.8|757|756.4|755|754.4|474
1674831000000|2023-01-27 14:50:00|756.5|755.9|757.4|756.8|759.4|758.8|756.2|755.6|627
1674831300000|2023-01-27 14:55:00|757.8|757.2|754.6|754|757.9|757.3|752.8|752.2|676
1674831600000|2023-01-27 15:00:00|754.4|753.8|754.7|754.1|755.8|755.2|754|753.4|292
1674831900000|2023-01-27 15:05:00|754.8|754.2|755.2|754.6|756.6|756|754.1|753.5|499
1674832200000|2023-01-27 15:10:00|755.4|754.8|757|756.4|757.4|756.8|754.9|754.3|299
1674832500000|2023-01-27 15:15:00|756.8|756.2|756.8|756.2|756.8|756.2|754.8|754.2|216
1674832800000|2023-01-27 15:20:00|756.9|756.3|756.5|755.9|757.3|756.7|756.1|755.5|296
1674833100000|2023-01-27 15:25:00|756.6|756|756.8|756.2|757.6|757|756.3|755.7|202
1674833400000|2023-01-27 15:30:00|756.7|756.1|754.8|754.2|757.8|757.2|754.8|754.2|305
1674833700000|2023-01-27 15:35:00|755.1|754.5|756.3|755.7|756.8|756.2|754.3|753.7|312
1674834000000|2023-01-27 15:40:00|756.6|756|752.8|752.2|756.7|756.1|752.7|752.1|449
1674834300000|2023-01-27 15:45:00|752.7|752.1|754.3|753.7|754.6|754|752.6|752|304
1674834600000|2023-01-27 15:50:00|754.6|754|753.1|752.5|755.1|754.5|752.8|752.2|216
1674834900000|2023-01-27 15:55:00|752.8|752.2|753.3|752.7|753.7|753.1|752.3|751.7|257
1674835200000|2023-01-27 16:00:00|753.6|753|753.6|753|753.6|753|752.8|752.2|131
1674835500000|2023-01-27 16:05:00|753.4|752.8|755.2|754.6|756|755.4|753.3|752.7|352
1674835800000|2023-01-27 16:10:00|755.1|754.5|755.1|754.5|755.5|754.9|754.7|754.1|126
1674836100000|2023-01-27 16:15:00|755.2|754.6|755.8|755.2|756.2|755.6|754.8|754.2|230
1674836400000|2023-01-27 16:20:00|755.9|755.3|756.8|756.2|757.3|756.7|755.8|755.2|266
1674836700000|2023-01-27 16:25:00|757.1|756.5|758.6|758|758.6|758|756.6|756|197
1674837000000|2023-01-27 16:30:00|758.7|758.1|757.9|757.3|759.2|758.6|757.3|756.7|292
1674837300000|2023-01-27 16:35:00|758.1|757.5|757.8|757.2|759|758.4|757.6|757|281
1674837600000|2023-01-27 16:40:00|757.9|757.3|757.1|756.5|758.6|758|757.1|756.5|170
1674837900000|2023-01-27 16:45:00|757|756.4|755|754.4|757.6|757|754.8|754.2|1072
1674838200000|2023-01-27 16:50:00|754.8|754.2|754.3|753.7|755.6|755|753.6|753|583
1674838500000|2023-01-27 16:55:00|754.2|753.6|754.5|753.9|755.4|754.8|754|753.4|194
1674838800000|2023-01-27 17:00:00|754.3|753.7|755.2|754.6|755.8|755.2|754.3|753.7|463
1674839100000|2023-01-27 17:05:00|755|754.4|755.1|754.5|755.8|755.2|754.6|754|133
1674839400000|2023-01-27 17:10:00|755.2|754.6|755.5|754.9|755.5|754.9|754.4|753.8|138
1674839700000|2023-01-27 17:15:00|755.3|754.7|754.7|754.1|755.5|754.9|754.6|754|75
1674840000000|2023-01-27 17:20:00|754.8|754.2|754.5|753.9|755.5|754.9|754.5|753.9|107
1674840300000|2023-01-27 17:25:00|754.8|754.2|752.8|752.2|754.8|754.2|752|751.4|480
1674840600000|2023-01-27 17:30:00|752.7|752.1|752.3|751.7|752.9|752.3|752.2|751.6|160
1674840900000|2023-01-27 17:35:00|752.4|751.8|751.5|750.9|752.4|751.8|750.7|750.1|1040
1674841200000|2023-01-27 17:40:00|751.4|750.8|752.2|751.6|752.8|752.2|751.3|750.7|230
1674841500000|2023-01-27 17:45:00|752|751.4|753|752.4|753|752.4|751.9|751.3|101
1674841800000|2023-01-27 17:50:00|753.3|752.7|753.5|752.9|753.8|753.2|753|752.4|142
1674842100000|2023-01-27 17:55:00|753.4|752.8|753.7|753.1|753.9|753.3|753.1|752.5|193
1674842400000|2023-01-27 18:00:00|753.5|752.9|753.8|753.2|753.8|753.2|753|752.4|76
1674842700000|2023-01-27 18:05:00|753.7|753.1|753.7|753.1|754.2|753.6|753.3|752.7|67
1674843000000|2023-01-27 18:10:00|753.8|753.2|754.4|753.8|754.4|753.8|753.8|753.2|60
1674843300000|2023-01-27 18:15:00|754.5|753.9|755.7|755.1|755.7|755.1|754.4|753.8|170
1674843600000|2023-01-27 18:20:00|755.6|755|754.6|754|755.7|755.1|754.6|754|121
1674843900000|2023-01-27 18:25:00|754.7|754.1|754.3|753.7|754.7|754.1|754.1|753.5|144
1674844200000|2023-01-27 18:30:00|754.2|753.6|754.5|753.9|754.5|753.9|753.8|753.2|178
1674844500000|2023-01-27 18:35:00|754.6|754|753.9|753.3|754.7|754.1|753.8|753.2|238
1674844800000|2023-01-27 18:40:00|753.8|753.2|754.6|754|754.6|754|753.2|752.6|156
1674845100000|2023-01-27 18:45:00|754.5|753.9|754.8|754.2|756.1|755.5|754.5|753.9|261
1674845400000|2023-01-27 18:50:00|754.9|754.3|754.9|754.3|755.1|754.5|754.4|753.8|114
1674845700000|2023-01-27 18:55:00|754.8|754.2|757.1|756.5|757.8|757.2|754.7|754.1|860
1674846000000|2023-01-27 19:00:00|757.4|756.8|755.9|755.3|757.5|756.9|755.7|755.1|525
1674846300000|2023-01-27 19:05:00|755.8|755.2|755.3|754.7|755.9|755.3|755.1|754.5|592
1674846600000|2023-01-27 19:10:00|755.4|754.8|755.9|755.3|756.7|756.1|754.7|754.1|1437
1674846900000|2023-01-27 19:15:00|756|755.4|756.3|754.8|756.7|756.1|755|754.4|602
1675040400000|2023-01-30 01:00:00|760.2|759.6|761.5|760.9|762.8|762.2|759|758.4|387
1675040700000|2023-01-30 01:05:00|761.7|761.1|761.3|760.7|762.7|762.1|761|760.4|149
1675041000000|2023-01-30 01:10:00|761.4|760.8|762.2|761.6|762.4|761.8|760.3|759.7|311
1675041300000|2023-01-30 01:15:00|762.4|761.8|763.4|762.4|763.4|762.6|762|761.4|79
1675041600000|2023-01-30 01:20:00|763.3|762.7|764|763.4|764|763.4|763.2|762.6|110
1675041900000|2023-01-30 01:25:00|764.3|763.7|764.5|763.9|764.7|764|764|763.4|119
1675042200000|2023-01-30 01:30:00|764.8|764.2|764.1|763.5|764.8|764.2|764|763.4|22
1675042500000|2023-01-30 01:35:00|764.2|763.6|764|763.4|764.2|763.6|763|762.4|54
1675042800000|2023-01-30 01:40:00|763.7|763.1|763.4|762.8|764.2|763.5|763.1|762.5|81
1675043100000|2023-01-30 01:45:00|763.5|762.9|763.3|762.7|763.6|763|763.3|762.7|5
1675043400000|2023-01-30 01:50:00|763.4|762.8|762.7|762.1|763.5|762.9|762.2|761.5|58
1675043700000|2023-01-30 01:55:00|762.8|762.2|762.3|761.7|762.9|762.3|762.2|761.6|13
1675044000000|2023-01-30 02:00:00|762.4|761.8|761.7|761.1|762.5|761.9|761.5|760.9|20
1675044300000|2023-01-30 02:05:00|761.9|761.3|761.2|760.6|761.9|761.3|761.2|760.6|17
1675044600000|2023-01-30 02:10:00|761.3|760.7|761.3|760.7|761.5|760.9|761.3|760.7|4
1675044900000|2023-01-30 02:15:00|761.5|760.9|761.8|761.2|761.8|761.2|761.5|760.9|5
1675045200000|2023-01-30 02:20:00|762|761.4|762|761.4|762.1|761.5|761.9|761.3|9
1675045500000|2023-01-30 02:25:00|762.1|761.5|761.9|761.3|762.2|761.6|761.9|761.3|9
1675045800000|2023-01-30 02:30:00|761.8|761.2|762.1|761.5|762.3|761.7|761.8|761.2|3
1675046100000|2023-01-30 02:35:00|762|761.4|762|761.4|762|761.4|761.8|761.2|2
1675046400000|2023-01-30 02:40:00|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|7
1675046700000|2023-01-30 02:45:00|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|3
1675047000000|2023-01-30 02:50:00|761.9|761.3|762.3|761.7|762.3|761.7|761.9|761.3|9
1675047300000|2023-01-30 02:55:00|762|761.4|762.3|761.7|762.3|761.7|762|761.4|4
1675047600000|2023-01-30 03:00:00|762|761.4|762|761.4|762.2|761.6|762|761.4|2
1675047900000|2023-01-30 03:05:00|761.8|761.2|761.5|760.9|762.1|761.5|761.1|760.5|40
1675048200000|2023-01-30 03:10:00|761.3|760.7|761.1|760.5|761.5|760.9|761.1|760.5|8
1675048500000|2023-01-30 03:15:00|761.2|760.6|761.1|760.5|761.5|760.9|761.1|760.5|4
1675048800000|2023-01-30 03:20:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1675049100000|2023-01-30 03:25:00|761.3|760.7|761.2|760.6|761.3|760.7|761.1|760.5|2
1675049400000|2023-01-30 03:30:00|761.3|760.7|761.4|760.8|761.5|760.9|761.3|760.7|7
1675049700000|2023-01-30 03:35:00|||||||||2
1675050000000|2023-01-30 03:40:00|761.3|760.7|761.1|760.5|761.3|760.7|760.9|760.3|8
1675050300000|2023-01-30 03:45:00|761|760.4|761|760.4|761.1|760.5|760.8|760.2|8
1675050600000|2023-01-30 03:50:00|760.9|760.3|761.1|760.5|761.1|760.5|760.8|760.2|13
1675050900000|2023-01-30 03:55:00|761.2|760.6|759.3|758.7|761.2|760.6|759.3|758.7|31
1675051200000|2023-01-30 04:00:00|759.5|758.9|759.8|759.2|759.8|759.2|759.4|758.8|15
1675051500000|2023-01-30 04:05:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|3
1675051800000|2023-01-30 04:10:00|760.1|759.5|760.4|759.8|760.5|759.9|760|759.4|4
1675052100000|2023-01-30 04:15:00|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|3
1675052400000|2023-01-30 04:20:00|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|4
1675052700000|2023-01-30 04:25:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|1
1675053000000|2023-01-30 04:30:00|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|0
1675053300000|2023-01-30 04:35:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|7
1675053600000|2023-01-30 04:40:00|760.9|760.3|760.9|760.3|761|760.4|760.9|760.3|10
1675053900000|2023-01-30 04:45:00|761|760.4|761|760.4|761.1|760.5|761|760.4|3
1675054200000|2023-01-30 04:50:00|761.2|760.6|760.9|760.3|761.3|760.7|760.8|760.2|13
1675054500000|2023-01-30 04:55:00|760.8|760.2|760.8|760.2|760.9|760.3|760.8|760.2|0
1675054800000|2023-01-30 05:00:00|760.9|760.3|760.8|760.2|760.9|760.3|760.7|760.1|2
1675055100000|2023-01-30 05:05:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|1
1675055700000|2023-01-30 05:15:00|760.5|759.9|760.2|759.6|760.5|759.9|760.1|759.5|4
1675056000000|2023-01-30 05:20:00|760.3|759.7|760.6|760|760.6|760|760.3|759.7|4
1675056300000|2023-01-30 05:25:00|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|2
1675056600000|2023-01-30 05:30:00|760.8|760.2|760.5|759.9|760.8|760.2|760.5|759.9|5
1675056900000|2023-01-30 05:35:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1675057200000|2023-01-30 05:40:00|760.6|760|760.5|759.9|760.6|760|760.4|759.8|13
1675057500000|2023-01-30 05:45:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|5
1675057800000|2023-01-30 05:50:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1675058100000|2023-01-30 05:55:00|||||||||1
1675058400000|2023-01-30 06:00:00|760.4|759.8|760|759.4|760.5|759.9|759.6|759|24
1675058700000|2023-01-30 06:05:00|759.9|759.3|759.6|759|759.9|759.3|759.6|759|8
1675059000000|2023-01-30 06:10:00|759.5|758.9|758.7|758.1|759.6|759|758.6|758|39
1675059300000|2023-01-30 06:15:00|758.5|757.9|758.2|757.6|758.8|758.2|758.2|757.6|87
1675059600000|2023-01-30 06:20:00|758.3|757.7|758.4|757.8|758.6|758|758.3|757.7|10
1675059900000|2023-01-30 06:25:00|758.5|757.9|758.5|757.9|758.5|757.9|758.2|757.6|5
1675060200000|2023-01-30 06:30:00|758.3|757.7|758.9|758.3|759|758.4|758.3|757.7|12
1675060500000|2023-01-30 06:35:00|759|758.4|758.8|758.2|759|758.4|758.8|758.2|1
1675060800000|2023-01-30 06:40:00|758.7|758.1|758.8|758.2|759.1|758.5|758.6|758|16
1675061100000|2023-01-30 06:45:00|758.7|758.1|759|758.4|759|758.4|758.7|758.1|5
1675061400000|2023-01-30 06:50:00|759.3|758.7|759|758.4|759.4|758.8|759|758.4|8
1675061700000|2023-01-30 06:55:00|758.9|758.3|758.8|758.2|759|758.4|758.8|758.2|0
1675062000000|2023-01-30 07:00:00|758.7|758.1|758|757.4|758.9|758.3|758|757.4|22
1675062300000|2023-01-30 07:05:00|758.2|757.6|757.8|757.2|758.2|757.6|757.8|757.2|25
1675062600000|2023-01-30 07:10:00|757.9|757.3|757.4|756.8|757.9|757.3|757.3|756.7|54
1675062900000|2023-01-30 07:15:00|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|40
1675063200000|2023-01-30 07:20:00|757.4|756.8|756.3|755.7|758|757.4|756.1|755.5|32
1675063500000|2023-01-30 07:25:00|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|1
1675063800000|2023-01-30 07:30:00|756.6|756|756.9|756.3|757|756.4|756.3|755.7|17
1675064100000|2023-01-30 07:35:00|756.8|756.2|756|755.4|756.9|756.3|755.9|755.3|20
1675064400000|2023-01-30 07:40:00|755.9|755.3|756.3|755.7|756.5|755.9|755.9|755.3|17
1675064700000|2023-01-30 07:45:00|756.1|755.5|756.6|756|756.6|756|756|755.4|6
1675065000000|2023-01-30 07:50:00|756.8|756.2|756.8|756.2|757.1|756.5|756.5|755.9|12
1675065300000|2023-01-30 07:55:00|756.9|756.3|757.1|756.5|757.1|756.5|756.8|756.2|1
1675065600000|2023-01-30 08:00:00|757.3|756.7|756.4|755.8|757.5|756.9|756.4|755.8|17
1675065900000|2023-01-30 08:05:00|756.6|756|756.8|756.2|756.8|756.2|756.5|755.9|12
1675066200000|2023-01-30 08:10:00|756.6|756|757.9|757.3|757.9|757.3|756.6|756|25
1675066500000|2023-01-30 08:15:00|758|757.4|757.9|757.3|758.3|757.7|757.8|757.2|7
1675066800000|2023-01-30 08:20:00|757.8|757.2|758.2|757.6|758.2|757.6|757.7|757.1|4
1675067100000|2023-01-30 08:25:00|758.1|757.5|758.2|757.6|758.3|757.7|758|757.4|2
1675067400000|2023-01-30 08:30:00|758.1|757.5|758|757.4|758.2|757.6|757.8|757.2|2
1675067700000|2023-01-30 08:35:00|758.1|757.5|757.9|757.3|758.1|757.5|757.6|757|28
1675068000000|2023-01-30 08:40:00|757.8|757.2|757.2|756.6|757.9|757.3|757.2|756.6|9
1675068300000|2023-01-30 08:45:00|757.3|756.7|757.4|756.8|757.7|757.1|757.3|756.7|11
1675068600000|2023-01-30 08:50:00|757.2|756.6|757.9|757.3|758.1|757.3|757.2|756.6|17
1675068900000|2023-01-30 08:55:00|758.2|757.6|758.4|757.8|758.6|758|758.2|757.6|14
1675069200000|2023-01-30 09:00:00|758.2|757.6|757.5|756.9|758.2|757.6|757.5|756.9|15
1675069500000|2023-01-30 09:05:00|757.7|757.1|757.4|756.8|757.8|757.2|757.3|756.7|15
1675069800000|2023-01-30 09:10:00|757.5|756.9|757.4|756.8|757.5|756.9|757.3|756.7|1
1675070100000|2023-01-30 09:15:00|757.3|756.7|756.9|756.3|757.4|756.8|756.9|756.3|17
1675070400000|2023-01-30 09:20:00|756.8|756.2|757.3|756.7|757.3|756.7|756.3|755.7|19
1675070700000|2023-01-30 09:25:00|757.2|756.6|757|756.4|757.3|756.7|756.8|756.2|4
1675071000000|2023-01-30 09:30:00|756.9|756.3|757.4|756.8|757.8|757.2|756.9|756.3|11
1675071300000|2023-01-30 09:35:00|757.2|756.6|756.5|755.9|757.5|756.9|755.6|755|52
1675071600000|2023-01-30 09:40:00|756.4|755.8|755.7|755.1|756.4|755.8|755.7|755.1|8
1675071900000|2023-01-30 09:45:00|755.6|755|757.4|756.8|757.4|756.8|755.4|754.8|46
1675072200000|2023-01-30 09:50:00|757.3|756.7|757.2|756.6|757.3|756.7|756.8|756.2|18
1675072500000|2023-01-30 09:55:00|757.1|756.5|756.8|756.2|757.1|756.5|756.8|756.2|5
1675072800000|2023-01-30 10:00:00|757|756.4|757.9|757.3|758|757.4|756.8|756.2|60
1675073100000|2023-01-30 10:05:00|757.7|757.1|758.2|757.6|758.3|757.7|757.7|757.1|8
1675073400000|2023-01-30 10:10:00|758.1|757.5|758.9|758.3|759.1|758.5|758|757.4|21
1675073700000|2023-01-30 10:15:00|759|758.4|759.5|758.9|759.6|759|759|758.4|44
1675074000000|2023-01-30 10:20:00|759.4|758.8|759.7|759.1|760.1|759.5|759.3|758.7|20
1675074300000|2023-01-30 10:25:00|759.8|759.2|760.2|759.6|760.5|759.9|759.8|759.2|27
1675074600000|2023-01-30 10:30:00|760.4|759.8|761.2|760.6|761.2|760.6|760.3|759.7|14
1675074900000|2023-01-30 10:35:00|761.3|760.7|761.5|760.9|761.6|761|761|760.4|40
1675075200000|2023-01-30 10:40:00|761.6|761|762.4|761.8|762.4|761.8|761.6|760.7|13
1675075500000|2023-01-30 10:45:00|762.5|761.9|762.3|761.7|762.5|761.9|762.1|761.5|12
1675075800000|2023-01-30 10:50:00|762.5|761.9|762.3|761.7|762.5|761.9|762.1|761.5|16
1675076100000|2023-01-30 10:55:00|761.7|761.1|761.7|761.1|761.8|761.2|761|760.4|21
1675076400000|2023-01-30 11:00:00|761.4|760.8|761.8|761.2|762|761.4|761.4|760.8|13
1675076700000|2023-01-30 11:05:00|761.9|761.3|761.7|761.1|762|761.4|761.6|761|6
1675077000000|2023-01-30 11:10:00|761.8|761.2|761.2|760.6|762|761.4|761.2|760.6|29
1675077300000|2023-01-30 11:15:00|761.3|760.7|761.3|760.7|761.4|760.8|761.1|760.5|8
1675077600000|2023-01-30 11:20:00|761.4|760.8|761.3|760.7|761.6|761|761.3|760.7|9
1675077900000|2023-01-30 11:25:00|761.4|760.8|760.8|760.2|761.4|760.8|760.8|760.2|6
1675078200000|2023-01-30 11:30:00|760.9|760.3|760.8|760.2|761.2|760.6|760.8|760.2|7
1675078500000|2023-01-30 11:35:00|760.9|760.3|761.2|760.6|761.2|760.6|760.7|760.1|2
1675078800000|2023-01-30 11:40:00|761.3|760.7|762.3|761.7|762.5|761.9|761.2|760.6|15
1675079100000|2023-01-30 11:45:00|762.2|761.6|761.7|761.1|762.3|761.7|761.5|760.9|17
1675079400000|2023-01-30 11:50:00|761.6|761|761.7|761.1|761.7|761.1|761.4|760.8|3
1675079700000|2023-01-30 11:55:00|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|15
1675080000000|2023-01-30 12:00:00|762|761.4|761.7|761.1|762.2|761.6|761.7|761.1|7
1675080300000|2023-01-30 12:05:00|761.6|761|762.4|761.8|763|762.4|761.6|761|48
1675080600000|2023-01-30 12:10:00|762.3|761.7|762.5|761.9|762.5|761.9|762.2|761.6|7
1675080900000|2023-01-30 12:15:00|762.6|762|762.8|762.2|763.1|762.5|762.5|761.9|42
1675081200000|2023-01-30 12:20:00|762.9|762.3|764.9|764.3|765.9|765.3|762.9|762.3|116
1675081500000|2023-01-30 12:25:00|765|764.4|764|763.4|765.2|764.6|763.3|762.7|220
1675081800000|2023-01-30 12:30:00|764.1|763.5|763.8|763.2|764.3|763.7|763.4|762.8|62
1675082100000|2023-01-30 12:35:00|763.5|762.9|763|762.4|763.6|763|762.8|762.2|28
1675082400000|2023-01-30 12:40:00|762.8|762.2|762.3|761.7|762.8|762.2|761.9|761.3|24
1675082700000|2023-01-30 12:45:00|762.4|761.8|762.4|761.8|762.8|762.2|762.3|761.7|8
1675083000000|2023-01-30 12:50:00|762.3|761.7|762|761.4|762.8|762.2|761.9|761.3|15
1675083300000|2023-01-30 12:55:00|762.2|761.6|763|762.4|763.5|762.9|762.1|761.5|71
1675083600000|2023-01-30 13:00:00|762.8|762.2|763.7|763.1|763.8|763.2|762.8|762.2|87
1675083900000|2023-01-30 13:05:00|763.8|763.2|763.6|763|763.8|763.2|763.3|762.7|134
1675084200000|2023-01-30 13:10:00|763.8|763.2|767.7|767.1|768.7|768.1|763.8|763.2|494
1675084500000|2023-01-30 13:15:00|767.8|767.2|766.8|766.2|768|767.4|766.8|766.2|189
1675084800000|2023-01-30 13:20:00|766.7|766.1|765.5|764.9|766.8|766.2|765.5|764.9|135
1675085100000|2023-01-30 13:25:00|765.4|764.8|764.9|764.3|765.5|764.9|764.3|763.7|124
1675085400000|2023-01-30 13:30:00|764.8|764.2|760.1|759.5|765.1|764.5|760.1|759.5|649
1675085700000|2023-01-30 13:35:00|760|759.4|759|758.4|760|759.4|758.5|757.8|135
1675086000000|2023-01-30 13:40:00|758.9|758.3|760.5|759.9|760.6|760|758.5|757.7|221
1675089000000|2023-01-30 14:30:00|760.2|759.6|762.3|761.7|762.7|762.1|757.8|757.2|2222
1675089300000|2023-01-30 14:35:00|762.1|761.5|758.5|757.9|763.3|762.7|758.5|757.9|1939
1675089600000|2023-01-30 14:40:00|758.2|757.6|758.2|757.6|759.2|758.6|757.8|757.2|575
1675089900000|2023-01-30 14:45:00|758.4|757.8|757.7|757.1|759.2|758.6|755.9|755.3|602
1675090200000|2023-01-30 14:50:00|757.5|756.9|757.1|756.5|757.5|756.9|755.8|755.2|434
1675090500000|2023-01-30 14:55:00|757.2|756.6|756.4|755.8|757.6|757|755.8|755.2|404
1675090800000|2023-01-30 15:00:00|756.3|755.7|756.8|756.2|757.2|756.6|754.1|753.5|629
1675091100000|2023-01-30 15:05:00|756.7|756.1|756.6|756|757.3|756.7|756|755.4|412
1675091400000|2023-01-30 15:10:00|756.4|755.8|757.1|756.5|757.6|757|755.5|754.9|961
1675091700000|2023-01-30 15:15:00|756.9|756.3|759.7|759.1|759.7|759.1|755.8|755.2|652
1675092000000|2023-01-30 15:20:00|759.5|758.9|758.8|758.2|760.3|759.7|758.5|757.9|227
1675092300000|2023-01-30 15:25:00|758.9|758.3|757.5|756.9|759.2|758.6|757.4|756.8|252
1675092600000|2023-01-30 15:30:00|757.4|756.8|758.4|757.8|758.5|757.9|756.9|756.3|202
1675092900000|2023-01-30 15:35:00|758.6|758|754.8|754.2|759|758.4|754.8|754.2|276
1675093200000|2023-01-30 15:40:00|754.6|754|752.8|752.2|754.9|754.3|750.7|750.1|769
1675093500000|2023-01-30 15:45:00|752.3|751.7|753.7|753.1|754|753.4|751.8|751.2|417
1675093800000|2023-01-30 15:50:00|753.8|753.2|754.5|753.9|755.4|754.8|753.7|753.1|249
1675094100000|2023-01-30 15:55:00|754.6|754|756.2|755.6|756.4|755.8|754.6|754|201
1675094400000|2023-01-30 16:00:00|756.1|755.5|757.4|756.8|757.9|757.3|756.1|755.5|313
1675094700000|2023-01-30 16:05:00|757.3|756.7|758.5|757.9|758.9|758.3|757.3|756.7|276
1675095000000|2023-01-30 16:10:00|758.8|758.2|759.3|758.7|759.9|759.3|758.8|758.2|222
1675095300000|2023-01-30 16:15:00|759.4|758.8|760.9|760.3|760.9|760.3|759.2|758.6|213
1675095600000|2023-01-30 16:20:00|761|760.4|760.9|760.3|761.7|761.1|759.9|759.3|200
1675095900000|2023-01-30 16:25:00|761|760.4|760.2|759.6|761|760.4|759.9|759.3|150
1675096200000|2023-01-30 16:30:00|760.3|759.7|761.9|761.3|762.3|761.7|760.3|759.7|187
1675096500000|2023-01-30 16:35:00|761.8|761.2|761.4|760.8|763.2|762.6|761.1|760.5|311
1675096800000|2023-01-30 16:40:00|761.2|760.6|760.9|760.3|762|761.4|760.6|760|359
1675097100000|2023-01-30 16:45:00|761|760.4|761.7|761.1|762|761.4|760.9|760.3|111
1675097400000|2023-01-30 16:50:00|761.5|760.9|760.4|759.8|762.4|761.8|760.1|759.5|152
1675097700000|2023-01-30 16:55:00|760.5|759.9|760.2|759.6|760.7|760.1|759.7|759.1|180
1675098000000|2023-01-30 17:00:00|760.4|759.8|761.8|761.2|761.8|761.2|760.4|759.8|174
1675098300000|2023-01-30 17:05:00|761.9|761.3|760.5|759.9|762.2|761.6|760.4|759.8|178
1675098600000|2023-01-30 17:10:00|760.6|760|761.4|760.8|761.4|760.8|760.1|759.5|108
1675098900000|2023-01-30 17:15:00|761.3|760.7|761.4|760.8|762.4|761.8|761.2|760.6|199
1675099200000|2023-01-30 17:20:00|761.5|760.9|761.9|761.3|762|761.4|761.4|760.8|141
1675099500000|2023-01-30 17:25:00|762.3|761.7|762.8|762.2|762.9|762.3|761.9|761.3|194
1675099800000|2023-01-30 17:30:00|762.9|762.3|763.2|762.6|763.3|762.7|762.7|762.1|149
1675100100000|2023-01-30 17:35:00|763|762.4|760.9|760.3|763.2|762.6|760.8|760.2|330
1675100400000|2023-01-30 17:40:00|761.2|760.6|760.2|759.6|761.7|761.1|759.8|759.2|113
1675100700000|2023-01-30 17:45:00|760.3|759.7|761.6|761|761.7|761.1|760.3|759.7|110
1675101000000|2023-01-30 17:50:00|761.7|761.1|762.3|761.7|762.3|761.7|761.5|760.9|120
1675101300000|2023-01-30 17:55:00|762.4|761.8|761.4|760.8|762.8|762.2|761.4|760.8|160
1675101600000|2023-01-30 18:00:00|761.3|760.7|761.7|761.1|761.8|761.2|761.2|760.6|104
1675101900000|2023-01-30 18:05:00|761.6|761|760.4|759.8|761.7|761.1|760.4|759.8|140
1675102200000|2023-01-30 18:10:00|760.3|759.7|760.2|759.6|760.4|759.8|759.8|759.2|149
1675102500000|2023-01-30 18:15:00|760.3|759.7|760.9|760.3|760.9|760.3|760.3|759.7|128
1675102800000|2023-01-30 18:20:00|760.8|760.2|760.2|759.6|760.9|760.3|760|759.4|151
1675103100000|2023-01-30 18:25:00|760|759.4|760.4|759.8|760.4|759.8|759.8|759.2|259
1675103400000|2023-01-30 18:30:00|760.3|759.7|760.9|760.3|761.2|760.6|760.1|759.5|172
1675103700000|2023-01-30 18:35:00|761.1|760.5|761.6|761|761.9|761.3|761|760.4|207
1675104000000|2023-01-30 18:40:00|761.7|761.1|759.9|759.3|761.9|761.3|759.8|759.2|301
1675104300000|2023-01-30 18:45:00|760|759.4|760.1|759.5|760.9|760.3|760|759.4|212
1675104600000|2023-01-30 18:50:00|760|759.4|758.9|758.3|760|759.4|758.9|758.3|292
1675104900000|2023-01-30 18:55:00|759|758.4|758.5|757.9|759.8|759.2|758.3|757.7|199
1675105200000|2023-01-30 19:00:00|758.7|758.1|759.3|758.7|759.9|759.3|758.7|758.1|295
1675105500000|2023-01-30 19:05:00|759.2|758.6|759.1|758.5|759.4|758.8|758.6|758|287
1675105800000|2023-01-30 19:10:00|759.2|758.6|759.1|758.5|759.9|759.3|758.7|758.1|1246
1675106100000|2023-01-30 19:15:00|759.2|758.6|759.2|758.6|759.8|759.2|758.8|758.2|519
1675126800000|2023-01-31 01:00:00|759.6|759|757.9|757.3|759.6|759|757.9|757.3|107
1675127100000|2023-01-31 01:05:00|757.8|757.2|757.3|756.7|757.9|757.3|756.9|756.3|336
1675127400000|2023-01-31 01:10:00|757.2|756.6|757.1|756.5|757.2|756.6|756.7|756.1|15
1675127700000|2023-01-31 01:15:00|757|756.4|756.7|756.1|757.1|756.5|756.4|755.8|60
1675128000000|2023-01-31 01:20:00|757|756.4|757.1|756.5|757.1|756.5|756.5|755.9|18
1675128300000|2023-01-31 01:25:00|757.2|756.6|757.6|757|757.6|757|757.2|756.6|6
1675128600000|2023-01-31 01:30:00|757.8|757.2|758.2|757.6|758.4|757.8|757.7|757.1|71
1675128900000|2023-01-31 01:35:00|758.3|757.7|759|758.4|759|758.4|758.2|757.6|15
1675129200000|2023-01-31 01:40:00|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|4
1675129500000|2023-01-31 01:45:00|759|758.4|759.6|759|759.9|759.3|759|758.4|59
1675129800000|2023-01-31 01:50:00|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|7
1675130100000|2023-01-31 01:55:00|759.9|759.3|759.7|759.1|760|759.4|759.4|758.8|19
1675130400000|2023-01-31 02:00:00|759.6|759|759.4|758.8|759.7|759.1|759.4|758.8|7
1675130700000|2023-01-31 02:05:00|759.5|758.9|759.4|758.8|759.7|759.1|759.4|758.8|7
1675131000000|2023-01-31 02:10:00|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|0
1675131300000|2023-01-31 02:15:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1675131600000|2023-01-31 02:20:00|759.3|758.7|759.5|758.9|759.7|759.1|759.3|758.7|7
1675131900000|2023-01-31 02:25:00|759.6|759|759.7|759.1|759.7|759.1|759.3|758.7|7
1675132200000|2023-01-31 02:30:00|759.6|759|759.5|758.9|759.6|759|759.2|758.6|6
1675132500000|2023-01-31 02:35:00|759.4|758.8|759.2|758.6|759.5|758.9|759.2|758.6|4
1675132800000|2023-01-31 02:40:00|759.1|758.5|759|758.4|759.2|758.6|759|758.4|0
1675133100000|2023-01-31 02:45:00|759.1|758.5|759.2|758.6|759.3|758.7|759.1|758.5|1
1675133400000|2023-01-31 02:50:00|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|1
1675133700000|2023-01-31 02:55:00|759.2|758.6|759.2|758.6|759.2|758.6|759.1|758.5|3
1675134000000|2023-01-31 03:00:00|||||||||2
1675134300000|2023-01-31 03:05:00|759.1|758.5|759.2|758.6|759.2|758.6|758.9|758.3|7
1675134900000|2023-01-31 03:15:00|759.1|758.5|759.1|758.5|759.2|758.6|758.7|758.1|4
1675135200000|2023-01-31 03:20:00|759|758.4|759.1|758.5|759.1|758.5|759|758.4|1
1675135500000|2023-01-31 03:25:00|759.2|758.6|759.1|758.5|759.3|758.7|759.1|758.5|1
1675135800000|2023-01-31 03:30:00|758.9|758.3|759.1|758.5|759.3|758.6|758.9|758.3|2
1675136100000|2023-01-31 03:35:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1675136400000|2023-01-31 03:40:00|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|1
1675136700000|2023-01-31 03:45:00|759.2|758.6|759.2|758.6|759.3|758.7|759.2|758.6|4
1675137000000|2023-01-31 03:50:00|759.3|758.7|758.8|758.2|759.3|758.7|758.5|757.9|12
1675137300000|2023-01-31 03:55:00|759|758.4|759.2|758.6|759.2|758.6|759|758.4|2
1675137600000|2023-01-31 04:00:00|759.1|758.5|759.1|758.5|759.1|758.5|759|758.4|4
1675137900000|2023-01-31 04:05:00|759|758.4|759|758.4|759|758.4|759|758.4|0
1675138200000|2023-01-31 04:10:00|758.7|758.1|758.7|758.1|758.7|758.1|758.5|757.9|4
1675138500000|2023-01-31 04:15:00|758.8|758.2|758.8|758.2|758.8|758.2|758.6|758|15
1675138800000|2023-01-31 04:20:00|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|2
1675139100000|2023-01-31 04:25:00|759|758.4|758.8|758.2|759|758.4|758.7|758.1|5
1675139400000|2023-01-31 04:30:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|5
1675139700000|2023-01-31 04:35:00|758.7|758.1|758.8|758.2|758.8|758.2|758.6|758|5
1675140000000|2023-01-31 04:40:00|758.7|758.1|758.8|758.2|759.2|758.6|758.7|758.1|5
1675140300000|2023-01-31 04:45:00|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|0
1675140600000|2023-01-31 04:50:00|758.7|758.1|758.5|757.9|758.7|758.1|758.2|757.6|21
1675140900000|2023-01-31 04:55:00|758.6|758|758.5|757.9|758.6|758|758.2|757.6|11
1675141200000|2023-01-31 05:00:00|758.4|757.8|758.5|757.9|758.5|757.9|758.2|757.6|0
1675141500000|2023-01-31 05:05:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|3
1675141800000|2023-01-31 05:10:00|758.2|757.6|758.2|757.6|758.5|757.9|758.2|757.6|1
1675142100000|2023-01-31 05:15:00|758.3|757.7|758.7|758.1|758.7|758.1|758.3|757.7|6
1675142400000|2023-01-31 05:20:00|759|758.4|758.7|758.1|759|758.4|758.7|758.1|5
1675142700000|2023-01-31 05:25:00|758.8|758.2|758.6|758|758.8|758.2|758.6|758|5
1675143000000|2023-01-31 05:30:00|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|4
1675143300000|2023-01-31 05:35:00|758.9|758.3|759|758.4|759.3|758.7|758.9|758.3|2
1675143600000|2023-01-31 05:40:00|758.9|758.3|759|758.4|759|758.4|758.8|758.2|3
1675144200000|2023-01-31 05:50:00|758.7|758.1|758.9|758.3|759|758.4|758.7|758.1|13
1675144500000|2023-01-31 05:55:00|758.8|758.2|759|758.4|759.1|758.5|758.8|758.2|1
1675144800000|2023-01-31 06:00:00|759.1|758.5|759.5|758.9|759.9|759.3|759.1|758.5|18
1675145100000|2023-01-31 06:05:00|759.6|759|759.3|758.7|759.6|759|759.1|758.5|6
1675145400000|2023-01-31 06:10:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|3
1675145700000|2023-01-31 06:15:00|759.3|758.7|759.2|758.6|759.4|758.8|759.2|758.6|0
1675146000000|2023-01-31 06:20:00|759.3|758.7|759.4|758.8|759.5|758.9|759.3|758.7|0
1675146300000|2023-01-31 06:25:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|0
1675146600000|2023-01-31 06:30:00|759.3|758.7|759.3|758.7|759.3|758.7|759|758.4|1
1675146900000|2023-01-31 06:35:00|759.4|758.8|759|758.4|759.4|758.8|759|758.4|5
1675147200000|2023-01-31 06:40:00|||||||||1
1675147800000|2023-01-31 06:50:00|758.9|758.3|758.8|758.2|759|758.4|758.6|758|46
1675148100000|2023-01-31 06:55:00|758.7|758.1|758.5|757.9|758.8|758.2|758.3|757.7|6
1675148700000|2023-01-31 07:05:00|758.4|757.8|758.3|757.7|758.5|757.9|758.3|757.7|3
1675149000000|2023-01-31 07:10:00|758.4|757.8|758.3|757.7|758.5|757.9|758.3|757.7|0
1675149300000|2023-01-31 07:15:00|758.1|757.5|757.7|757.1|758.1|757.5|757.6|757|38
1675149600000|2023-01-31 07:20:00|757.8|757.2|757.7|757.1|758|757.4|757.7|757.1|0
1675149900000|2023-01-31 07:25:00|757.8|757.2|757.8|757.2|758|757.4|757.8|757.2|2
1675150200000|2023-01-31 07:30:00|757.7|757.1|757.7|757.1|757.9|757.3|757.7|757.1|7
1675150500000|2023-01-31 07:35:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|2
1675150800000|2023-01-31 07:40:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|3
1675151100000|2023-01-31 07:45:00|757.6|757|757.6|757|757.6|757|757.3|756.7|13
1675151400000|2023-01-31 07:50:00|757.5|756.9|757.2|756.6|757.5|756.9|757.1|756.5|22
1675151700000|2023-01-31 07:55:00|757.1|756.5|757.1|756.5|757.5|756.9|757.1|756.5|22
1675152000000|2023-01-31 08:00:00|756.5|755.9|754.5|753.9|756.5|755.9|754.5|753.9|125
1675152300000|2023-01-31 08:05:00|754.4|753.8|754|753.4|754.4|753.8|753.7|753.1|50
1675152600000|2023-01-31 08:10:00|754.1|753.5|754.3|753.7|754.3|753.7|753.5|752.9|65
1675152900000|2023-01-31 08:15:00|753.9|753.3|754.3|753.7|754.7|754.1|753.6|753|39
1675153200000|2023-01-31 08:20:00|753.9|753.3|755|754.4|755.2|754.6|753.9|753.3|421
1675153500000|2023-01-31 08:25:00|754.9|754.3|754.9|754.3|754.9|754.3|754.5|753.9|35
1675153800000|2023-01-31 08:30:00|754.5|753.9|754|753.4|754.6|754|753.9|753.3|147
1675154100000|2023-01-31 08:35:00|753.9|753.3|754.5|753.9|754.5|753.9|753.7|753.1|72
1675154400000|2023-01-31 08:40:00|754.4|753.8|754.4|753.8|754.4|753.8|754.1|753.5|16
1675154700000|2023-01-31 08:45:00|754.3|753.7|755.9|755.3|756.1|755.5|754.2|753.6|27
1675155000000|2023-01-31 08:50:00|756|755.4|756.6|756|756.6|756|755.5|754.9|23
1675155300000|2023-01-31 08:55:00|756.7|756.1|756.7|756.1|756.7|756.1|756.6|756|22
1675155600000|2023-01-31 09:00:00|756.6|756|756|755.4|756.7|756.1|755.7|755.1|34
1675155900000|2023-01-31 09:05:00|755.6|755|755.9|755.3|756.1|755.5|755.5|754.9|10
1675156200000|2023-01-31 09:10:00|755.7|755.1|756.1|755.5|756.3|755.7|755.6|755|8
1675156500000|2023-01-31 09:15:00|756|755.4|755.5|754.9|756|755.4|755.5|754.9|23
1675156800000|2023-01-31 09:20:00|755.6|755|755|754.4|755.6|755|755|754.4|5
1675157100000|2023-01-31 09:25:00|754.7|754.1|755.5|754.9|755.5|754.9|754.7|754.1|8
1675157400000|2023-01-31 09:30:00|755.3|754.7|754.9|754.3|755.3|754.7|754.5|753.9|44
1675157700000|2023-01-31 09:35:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|8
1675158000000|2023-01-31 09:40:00|754.8|754.2|755.4|754.8|755.9|755.3|754.7|754.1|250
1675158300000|2023-01-31 09:45:00|755.2|754.6|755|754.4|756|755.4|754.9|754.3|75
1675158600000|2023-01-31 09:50:00|755.1|754.5|756|755.4|756|755.4|755|754.4|12
1675158900000|2023-01-31 09:55:00|755.9|755.3|756|755.4|756.1|755.5|755.7|755.1|4
1675159200000|2023-01-31 10:00:00|755.7|755.1|755.5|754.9|755.9|755.3|755.5|754.9|13
1675159500000|2023-01-31 10:05:00|755.8|755.2|755.5|754.9|756.1|755.5|755.5|754.9|21
1675159800000|2023-01-31 10:10:00|755.7|755.1|755.5|754.9|755.9|755.3|755.5|754.9|9
1675160100000|2023-01-31 10:15:00|755.6|755|755.9|755.3|756|755.4|755.6|755|7
1675160400000|2023-01-31 10:20:00|756|755.4|755.6|755|756.1|755.5|755.5|754.9|12
1675160700000|2023-01-31 10:25:00|755.7|755.1|756.1|755.5|756.1|755.5|755.6|755|19
1675161000000|2023-01-31 10:30:00|756.2|755.6|755.4|754.8|756.2|755.6|755|754.4|38
1675161300000|2023-01-31 10:35:00|755.5|754.9|755.6|755|755.7|755.1|755.4|754.6|23
1675161600000|2023-01-31 10:40:00|755.7|755.1|755.6|755|755.7|755.1|755.5|754.9|5
1675161900000|2023-01-31 10:45:00|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|24
1675162200000|2023-01-31 10:50:00|755.5|754.9|755|754.4|755.6|755|754.9|754.3|16
1675162500000|2023-01-31 10:55:00|754.9|754.3|754.7|754.1|755.2|754.6|754.6|754|23
1675162800000|2023-01-31 11:00:00|754.6|754|754.7|754.1|754.9|754.3|754.6|754|5
1675163100000|2023-01-31 11:05:00|755|754.4|754.8|754.2|755.1|754.5|754.7|754.1|25
1675163400000|2023-01-31 11:10:00|754.7|754.1|754.6|754|754.8|754.2|753.7|753.1|62
1675163700000|2023-01-31 11:15:00|754.7|754.1|754.5|753.9|755.2|754.6|754.4|753.8|59
1675164000000|2023-01-31 11:20:00|754.3|753.7|754.1|753.5|754.6|754|753.8|753.2|57
1675164300000|2023-01-31 11:25:00|754.3|753.7|754.1|753.5|754.6|754|754.1|753.5|12
1675164600000|2023-01-31 11:30:00|754|753.4|754.4|753.8|754.6|754|754|753.4|10
1675164900000|2023-01-31 11:35:00|754.3|753.7|754.7|754.1|755.1|754.5|754.2|753.6|21
1675165200000|2023-01-31 11:40:00|754.8|754.2|754.2|753.6|754.8|754.2|754.2|753.6|32
1675165500000|2023-01-31 11:45:00|754.1|753.5|754.2|753.6|754.6|754|754.1|753.5|24
1675165800000|2023-01-31 11:50:00|754|753.4|754.6|754|754.9|754.3|754|753.4|26
1675166100000|2023-01-31 11:55:00|754.5|753.9|754.2|753.6|754.5|753.9|754.2|753.6|9
1675166400000|2023-01-31 12:00:00|754.3|753.7|753.4|752.8|754.7|754.1|752.7|752.1|133
1675166700000|2023-01-31 12:05:00|753.3|752.7|750.7|750.1|753.3|752.7|749.6|749|301
1675167000000|2023-01-31 12:10:00|750.6|750|750.3|749.7|750.7|750.1|750.2|749.6|40
1675167300000|2023-01-31 12:15:00|750.4|749.8|751.7|751.1|751.8|751.2|750.4|749.8|29
1675167600000|2023-01-31 12:20:00|751.8|751.2|751.8|751.2|752|751.4|751.6|751|72
1675167900000|2023-01-31 12:25:00|751.9|751.3|752.3|751.7|752.5|751.9|751.8|751.2|15
1675168200000|2023-01-31 12:30:00|752.2|751.6|752|751.4|752.6|752|752|751.4|73
1675168500000|2023-01-31 12:35:00|752.1|751.5|751.7|751.1|752.3|751.7|751.6|751|53
1675168800000|2023-01-31 12:40:00|751.8|751.2|751.8|751.2|752|751.4|751.6|751|8
1675169100000|2023-01-31 12:45:00|751.7|751.1|752|751.4|752.1|751.5|751.5|750.9|22
1675169400000|2023-01-31 12:50:00|751.8|751.2|751.8|751.2|752|751.4|751.5|750.9|31
1675169700000|2023-01-31 12:55:00|751.5|750.9|751.5|750.9|752|751.4|751.5|750.9|24
1675170000000|2023-01-31 13:00:00|751.4|750.8|750.5|749.9|751.4|750.8|750.5|749.9|66
1675170300000|2023-01-31 13:05:00|750.6|750|750.8|750.2|750.8|750.2|749.5|748.9|79
1675170600000|2023-01-31 13:10:00|750.9|750.3|750.6|750|751.1|750.5|750.5|749.9|52
1675170900000|2023-01-31 13:15:00|750.5|749.9|750.6|750|751.2|750.6|750.2|749.6|46
1675171200000|2023-01-31 13:20:00|750.5|749.9|750.1|749.5|750.6|750|749.7|749.1|41
1675171500000|2023-01-31 13:25:00|750|749.4|750.2|749.6|750.3|749.7|749.6|749|87
1675171800000|2023-01-31 13:30:00|750.3|749.7|750.5|749.9|750.9|750.3|750|749.4|152
1675172100000|2023-01-31 13:35:00|750.4|749.8|750.4|749.8|750.6|750|750.2|749.6|35
1675172400000|2023-01-31 13:40:00|751|750.4|751|750.4|751|750.4|750.7|750.1|114
1675175400000|2023-01-31 14:30:00|750.4|749.8|755.8|755.2|756.8|756.2|750.1|749.5|1473
1675175700000|2023-01-31 14:35:00|755.9|755.3|756.8|756.2|757|756.4|755|754.4|501
1675176000000|2023-01-31 14:40:00|756.9|756.3|758.1|757.5|758.8|758.2|755.8|755.2|823
1675176300000|2023-01-31 14:45:00|758|757.4|757.3|756.7|758.4|757.8|756.5|755.9|455
1675176600000|2023-01-31 14:50:00|757.2|756.6|760.7|760.1|760.7|760.1|756.8|756.2|526
1675176900000|2023-01-31 14:55:00|760.9|760.3|763.7|763.1|764.2|763.6|760.9|760.3|901
1675177200000|2023-01-31 15:00:00|763.9|763.3|763.3|762.7|765.6|765|761.7|761.1|825
1675177500000|2023-01-31 15:05:00|763.4|762.8|764.2|763.6|765.3|764.7|763.4|762.8|513
1675177800000|2023-01-31 15:10:00|764.4|763.8|765.2|764.6|765.6|765|763.4|762.8|537
1675178100000|2023-01-31 15:15:00|765.3|764.7|762.1|761.5|766.7|766.1|762.1|761.5|907
1675178400000|2023-01-31 15:20:00|762.2|761.6|764.8|764.2|765.1|764.5|761.7|761.1|457
1675178700000|2023-01-31 15:25:00|764.9|764.3|765.1|764.5|765.7|765.1|764.8|764.2|217
1675179000000|2023-01-31 15:30:00|765|764.4|766.3|765.7|766.6|766|763.7|763.1|482
1675179300000|2023-01-31 15:35:00|766.2|765.6|767.4|766.8|767.7|767.1|766.1|765.5|594
1675179600000|2023-01-31 15:40:00|767.5|766.9|767.9|767.3|771.3|770.7|767.2|766.6|1070
1675179900000|2023-01-31 15:45:00|768|767.4|770|769.4|770.7|770.1|767.7|767.1|637
1675180200000|2023-01-31 15:50:00|770.1|769.5|769.9|769.3|771.1|770.5|768.3|767.7|761
1675180500000|2023-01-31 15:55:00|770.1|769.5|770.5|769.9|771|770.4|769.2|768.6|609
1675180800000|2023-01-31 16:00:00|770.6|770|770.9|770.3|771.7|771.1|769.7|769.1|632
1675181100000|2023-01-31 16:05:00|770.8|770.2|769.4|768.8|771.6|771|769.3|768.7|527
1675181400000|2023-01-31 16:10:00|769.3|768.7|770.1|769.5|770.2|769.6|768.1|767.5|525
1675181700000|2023-01-31 16:15:00|770.3|769.7|769.9|769.3|770.6|770|769.1|768.5|266
1675182000000|2023-01-31 16:20:00|770.1|769.5|770.2|769.6|770.7|770.1|769.6|769|467
1675182300000|2023-01-31 16:25:00|770.3|769.7|771.1|770.5|771.1|770.5|769.8|769.2|207
1675182600000|2023-01-31 16:30:00|771.3|770.7|769.4|768.8|772.5|771.9|769.4|768.8|493
1675182900000|2023-01-31 16:35:00|769|768.4|767.6|767|769.7|769.1|767.3|766.7|341
1675183200000|2023-01-31 16:40:00|767.7|767.1|767.7|767.1|768.7|768.1|767.7|767.1|329
1675183500000|2023-01-31 16:45:00|767.6|767|766.2|765.6|767.9|767.3|765.9|765.3|301
1675183800000|2023-01-31 16:50:00|766.4|765.8|767.9|767.3|768.2|767.6|766.2|765.6|206
1675184100000|2023-01-31 16:55:00|768.1|767.5|768.2|767.6|769.1|768.5|768.1|767.5|200
1675184400000|2023-01-31 17:00:00|768.4|767.8|768.8|768.2|769.2|768.6|768.3|767.7|241
1675184700000|2023-01-31 17:05:00|768.9|768.3|768.9|768.3|769.8|769.2|768.2|767.6|341
1675185000000|2023-01-31 17:10:00|769.2|768.6|769|768.4|770.3|769.7|768.7|768.1|422
1675185300000|2023-01-31 17:15:00|769.1|768.5|770.2|769.6|771.2|770.6|769.1|768.5|405
1675185600000|2023-01-31 17:20:00|770.1|769.5|771.2|770.6|771.8|771.2|769.9|769.3|335
1675185900000|2023-01-31 17:25:00|771.4|770.8|769.5|768.9|771.4|770.8|769.3|768.7|316
1675186200000|2023-01-31 17:30:00|769.3|768.7|770.2|769.6|770.9|770.3|768.8|768.2|215
1675186500000|2023-01-31 17:35:00|769.9|769.3|769.9|769.3|771.2|770.6|769.9|769.3|295
1675186800000|2023-01-31 17:40:00|769.8|769.2|771.2|770.6|771.3|770.7|769.8|769.2|224
1675187100000|2023-01-31 17:45:00|771|770.4|771.9|771.3|772.1|771.5|770.7|770.1|587
1675187400000|2023-01-31 17:50:00|772.1|771.5|772.6|772|773.2|772.6|771.6|771|514
1675187700000|2023-01-31 17:55:00|772.7|772.1|772.5|771.9|772.9|772.3|772|771.4|485
1675188000000|2023-01-31 18:00:00|772.3|771.7|769.7|769.1|772.5|771.9|769.3|768.7|594
1675188300000|2023-01-31 18:05:00|769.8|769.2|769.6|769|770.2|769.6|769.3|768.7|381
1675188600000|2023-01-31 18:10:00|769.5|768.9|771|770.4|771.2|770.6|769.4|768.8|324
1675188900000|2023-01-31 18:15:00|771.1|770.5|772.4|771.8|772.9|772.3|771.1|770.5|339
1675189200000|2023-01-31 18:20:00|772.5|771.9|771.7|771.1|772.5|771.9|771.4|770.8|511
1675189500000|2023-01-31 18:25:00|771.5|770.9|770.7|770.1|771.8|771.2|770.7|770.1|311
1675189800000|2023-01-31 18:30:00|770.6|770|771|770.4|771|770.4|770.1|769.5|379
1675190100000|2023-01-31 18:35:00|770.9|770.3|770.6|770|771.1|770.5|770|769.4|293
1675190400000|2023-01-31 18:40:00|770.7|770.1|769.7|769.1|770.7|770.1|769.4|768.8|278
1675190700000|2023-01-31 18:45:00|769.9|769.3|770.1|769.5|770.5|769.9|769.8|769.2|256
1675191000000|2023-01-31 18:50:00|770|769.4|769.5|768.9|770|769.4|769|768.4|426
1675191300000|2023-01-31 18:55:00|769.6|769|768.7|768.1|769.6|769|768.4|767.8|412
1675191600000|2023-01-31 19:00:00|768.5|767.9|767|766.4|768.8|768.2|767|766.4|580
1675191900000|2023-01-31 19:05:00|766.9|766.3|767.5|766.9|767.5|766.9|766.3|765.7|997
1675192200000|2023-01-31 19:10:00|767.4|766.8|768.1|767.5|769.9|769.3|767.4|766.8|2197
1675192500000|2023-01-31 19:15:00|768.2|767.6|768.9|767.9|768.9|768.3|767.6|767|708
1675213200000|2023-02-01 01:00:00|768.3|767.7|766.9|766.3|768.3|767.7|766.4|765.8|166
1675213500000|2023-02-01 01:05:00|767|766.4|767.9|767.3|767.9|767.3|766.3|765.7|73
1675213800000|2023-02-01 01:10:00|768.1|767.5|767.5|766.9|768.3|767.7|767.4|766.8|31
1675214100000|2023-02-01 01:15:00|767.4|766.8|767.3|766.7|767.4|766.8|766.9|766.3|19
1675214400000|2023-02-01 01:20:00|767.4|766.8|768.3|767.7|768.3|767.7|767.3|766.7|47
1675214700000|2023-02-01 01:25:00|768.4|767.8|768.8|768.2|769.1|768.5|768.3|767.7|68
1675215000000|2023-02-01 01:30:00|768.9|768.3|769.4|768.8|769.4|768.8|768.8|768.2|25
1675215300000|2023-02-01 01:35:00|769.3|768.7|768.9|768.3|769.3|768.7|768.9|768.3|11
1675215600000|2023-02-01 01:40:00|768.8|768.2|768.4|767.8|768.9|768.3|768.4|767.8|18
1675215900000|2023-02-01 01:45:00|768.5|767.9|768.6|768|768.6|768|768.1|767.5|9
1675216200000|2023-02-01 01:50:00|768.8|768.2|768.1|767.5|768.8|768.2|768.1|767.5|21
1675216500000|2023-02-01 01:55:00|768.2|767.6|768.5|767.9|768.6|768|768.2|767.6|54
1675216800000|2023-02-01 02:00:00|768.4|767.8|768.5|767.9|768.6|768|768.4|767.8|5
1675217100000|2023-02-01 02:05:00|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|4
1675217400000|2023-02-01 02:10:00|768.2|767.6|767.8|767.2|768.2|767.6|767.8|767.2|16
1675217700000|2023-02-01 02:15:00|767.7|767.1|767.4|766.8|767.7|767.1|767.1|766.5|23
1675218000000|2023-02-01 02:20:00|767.3|766.7|766.6|766|767.3|766.7|766.6|766|8
1675218300000|2023-02-01 02:25:00|766.5|765.9|766.8|766.2|766.8|766.2|766.4|765.8|8
1675218600000|2023-02-01 02:30:00|766.7|766.1|766.3|765.7|766.7|766.1|766.3|765.7|24
1675218900000|2023-02-01 02:35:00|766.4|765.8|767.3|766.7|767.3|766.7|766.3|765.7|15
1675219200000|2023-02-01 02:40:00|767.4|766.8|767.5|766.9|767.6|767|767.3|766.7|6
1675219500000|2023-02-01 02:45:00|767.6|767|767.4|766.8|767.7|767.1|767.4|766.8|5
1675219800000|2023-02-01 02:50:00|767.5|766.9|767.6|767|767.9|767.3|767.5|766.9|3
1675220100000|2023-02-01 02:55:00|767.5|766.9|767.4|766.8|767.6|767|767.3|766.7|3
1675220400000|2023-02-01 03:00:00|767.6|767|767.9|767.3|767.9|767.3|767.5|766.9|2
1675220700000|2023-02-01 03:05:00|768|767.4|767.9|767.3|768.1|767.5|767.9|767.3|10
1675221000000|2023-02-01 03:10:00|768.1|767.5|768.6|768|768.7|768.1|768|767.4|18
1675221300000|2023-02-01 03:15:00|768.7|768.1|768.6|768|768.7|768.1|768.6|768|38
1675221600000|2023-02-01 03:20:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|7
1675221900000|2023-02-01 03:25:00|768.3|767.7|768.1|767.5|768.3|767.7|767.9|767.3|13
1675222200000|2023-02-01 03:30:00|768|767.4|768.1|767.5|768.1|767.5|767.9|767.3|2
1675222500000|2023-02-01 03:35:00|768|767.4|767.9|767.3|768|767.4|767.9|767.3|6
1675222800000|2023-02-01 03:40:00|768|767.4|768|767.4|768.1|767.5|768|767.4|0
1675223100000|2023-02-01 03:45:00|768.1|767.5|768.1|767.5|768.1|767.5|767.9|767.3|2
1675223400000|2023-02-01 03:50:00|768.2|767.6|768.5|767.9|768.6|768|768.2|767.6|5
1675223700000|2023-02-01 03:55:00|768.4|767.8|768.5|767.9|768.6|768|768.4|767.8|2
1675224000000|2023-02-01 04:00:00|768.6|768|768.6|768|768.6|768|768.5|767.9|6
1675224300000|2023-02-01 04:05:00|768.5|767.9|768.5|767.9|768.5|767.9|768.4|767.8|3
1675224600000|2023-02-01 04:10:00|768.6|768|768.5|767.9|768.6|768|768.4|767.8|9
1675224900000|2023-02-01 04:15:00|768.6|768|768.6|768|768.6|768|768.6|768|2
1675225200000|2023-02-01 04:20:00|768.7|768.1|768.6|768|768.9|768.3|768.6|768|6
1675225500000|2023-02-01 04:25:00|||||||||3
1675226100000|2023-02-01 04:35:00|||||||||3
1675226400000|2023-02-01 04:40:00|768.7|768.1|768.6|768|768.9|768.3|768.6|768|3
1675226700000|2023-02-01 04:45:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1675227000000|2023-02-01 04:50:00|768.6|768|768.6|768|768.6|768|768.6|768|0
1675227300000|2023-02-01 04:55:00|768.5|767.9|768.2|767.6|768.5|767.9|768.2|767.6|2
1675227600000|2023-02-01 05:00:00|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|0
1675227900000|2023-02-01 05:05:00|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1675228200000|2023-02-01 05:10:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|2
1675228500000|2023-02-01 05:15:00|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|0
1675229100000|2023-02-01 05:25:00|768.2|767.6|767.4|766.8|768.3|767.7|767.4|766.8|4
1675229400000|2023-02-01 05:30:00|767.1|766.5|767.4|766.8|767.4|766.8|767.1|766.5|1
1675229700000|2023-02-01 05:35:00|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|0
1675230000000|2023-02-01 05:40:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1675230300000|2023-02-01 05:45:00|767.2|766.6|767.3|766.7|767.4|766.8|767.1|766.5|7
1675230600000|2023-02-01 05:50:00|767.4|766.8|767.5|766.9|767.6|767|767.4|766.8|0
1675230900000|2023-02-01 05:55:00|767.6|767|767.4|766.8|767.6|767|767.1|766.5|2
1675231200000|2023-02-01 06:00:00|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|2
1675231500000|2023-02-01 06:05:00|767.3|766.7|767.4|766.8|767.4|766.8|767.1|766.5|5
1675231800000|2023-02-01 06:10:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|3
1675232100000|2023-02-01 06:15:00|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|5
1675232400000|2023-02-01 06:20:00|766.9|766.3|766.9|766.3|767.1|766.5|766.9|766.3|2
1675232700000|2023-02-01 06:25:00|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|3
1675233000000|2023-02-01 06:30:00|766.9|766.3|767|766.4|767|766.4|766.9|766.3|4
1675233300000|2023-02-01 06:35:00|766.9|766.3|766.6|766|767.2|766.6|766.6|766|35
1675233600000|2023-02-01 06:40:00|766.5|765.9|766.4|765.8|766.5|765.9|766.2|765.6|24
1675233900000|2023-02-01 06:45:00|766.1|765.5|766.1|765.5|766.4|765.8|766.1|765.5|1
1675234200000|2023-02-01 06:50:00|766.3|765.7|765.7|765.1|766.3|765.7|765.7|765.1|13
1675234500000|2023-02-01 06:55:00|765.5|764.9|765.2|764.6|765.5|764.9|765.2|764.6|17
1675234800000|2023-02-01 07:00:00|765.4|764.8|765.7|765.1|765.7|765.1|765.2|764.6|10
1675235100000|2023-02-01 07:05:00|765.5|764.9|765.4|764.8|765.7|765.1|765.4|764.8|3
1675235400000|2023-02-01 07:10:00|||||||||2
1675235700000|2023-02-01 07:15:00|765.2|764.6|765.8|765.2|765.9|765.3|765.1|764.5|20
1675236000000|2023-02-01 07:20:00|765.7|765.1|765.4|764.8|765.9|765.3|765.2|764.6|41
1675236300000|2023-02-01 07:25:00|765.2|764.6|764.2|763.6|765.3|764.7|764|763.4|67
1675236600000|2023-02-01 07:30:00|764.1|763.5|764|763.4|764.2|763.6|764|763.4|12
1675236900000|2023-02-01 07:35:00|763.7|763.1|763.9|763.3|764|763.4|763.7|763.1|24
1675237200000|2023-02-01 07:40:00|764|763.4|764.1|763.5|764.2|763.6|763.9|763.3|14
1675237500000|2023-02-01 07:45:00|764.2|763.6|764.2|763.6|764.5|763.9|764.2|763.6|7
1675237800000|2023-02-01 07:50:00|764.1|763.5|764.5|763.9|764.7|764.1|764.1|763.5|11
1675238100000|2023-02-01 07:55:00|764.6|764|764.8|764.2|765.2|764.6|764.6|764|23
1675238400000|2023-02-01 08:00:00|764.6|764|764.3|763.7|764.9|764.3|764.2|763.6|30
1675238700000|2023-02-01 08:05:00|764.2|763.6|763.5|762.9|764.2|763.6|763.4|762.8|14
1675239000000|2023-02-01 08:10:00|763.4|762.8|763.9|763.3|764.1|763.5|763.4|762.8|17
1675239300000|2023-02-01 08:15:00|763.8|763.2|764.1|763.5|764.4|763.8|763.8|763.2|4
1675239600000|2023-02-01 08:20:00|764|763.4|763.7|763.1|764|763.4|763.7|763.1|6
1675239900000|2023-02-01 08:25:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|7
1675240200000|2023-02-01 08:30:00|764.2|763.6|764.4|763.8|764.4|763.8|764.2|763.6|12
1675240500000|2023-02-01 08:35:00|764.3|763.7|765.3|764.7|765.4|764.8|764.2|763.6|32
1675240800000|2023-02-01 08:40:00|765.2|764.6|765.6|765|765.7|765.1|765.2|764.6|10
1675241100000|2023-02-01 08:45:00|765.5|764.9|764.2|763.6|765.7|765.1|764.2|763.6|60
1675241400000|2023-02-01 08:50:00|764.5|763.9|765.3|764.7|765.3|764.7|764.5|763.9|46
1675241700000|2023-02-01 08:55:00|765.1|764.5|764.2|763.6|765.3|764.7|763.9|763.3|47
1675242000000|2023-02-01 09:00:00|764.1|763.5|763.9|763.3|764.2|763.6|763.9|763.3|43
1675242300000|2023-02-01 09:05:00|764.4|763.8|763.8|763.2|764.4|763.8|763.8|763.2|52
1675242600000|2023-02-01 09:10:00|763.4|762.8|762.9|762.3|763.5|762.9|762.9|762.3|36
1675242900000|2023-02-01 09:15:00|762.8|762.2|763.6|763|764|763.4|762.8|762.2|47
1675243200000|2023-02-01 09:20:00|763.7|763.1|763.9|763.3|764|763.4|763.5|762.9|7
1675243500000|2023-02-01 09:25:00|764|763.4|764.1|763.5|764.2|763.6|763.7|763.1|12
1675243800000|2023-02-01 09:30:00|763.9|763.3|763.2|762.6|764.1|763.5|763|762.4|10
1675244100000|2023-02-01 09:35:00|763.4|762.8|763.1|762.5|763.4|762.8|763|762.4|5
1675244400000|2023-02-01 09:40:00|763|762.4|763.3|762.7|763.4|762.8|763|762.4|24
1675244700000|2023-02-01 09:45:00|763.4|762.8|762.9|762.3|763.4|762.8|762.9|762.3|30
1675245000000|2023-02-01 09:50:00|762.6|762|762.3|761.7|762.8|762.2|762.3|761.7|92
1675245300000|2023-02-01 09:55:00|762.4|761.8|762.4|761.8|762.7|762.1|762.3|761.7|13
1675245600000|2023-02-01 10:00:00|762.5|761.9|762|761.4|762.5|761.9|762|761.4|22
1675245900000|2023-02-01 10:05:00|761.8|761.2|761.6|761|761.9|761.3|761|760.4|52
1675246200000|2023-02-01 10:10:00|761.5|760.9|762.1|761.5|762.1|761.5|761.4|760.8|38
1675246500000|2023-02-01 10:15:00|762|761.4|762.1|761.5|762.2|761.6|761|760.4|70
1675246800000|2023-02-01 10:20:00|762|761.4|761.9|761.3|762.5|761.9|761.9|761.3|17
1675247100000|2023-02-01 10:25:00|762|761.4|764.3|763.7|764.4|763.8|762|761.4|46
1675247400000|2023-02-01 10:30:00|764.1|763.5|764|763.4|764.4|763.8|763.2|762.6|67
1675247700000|2023-02-01 10:35:00|764.1|763.5|764|763.4|764.4|763.8|763.8|763.2|17
1675248000000|2023-02-01 10:40:00|764.1|763.5|764.9|764.3|764.9|764.3|764.1|763.5|29
1675248300000|2023-02-01 10:45:00|764.8|764.2|764.4|763.8|764.9|764.3|764.4|763.8|21
1675248600000|2023-02-01 10:50:00|764.5|763.9|764.7|764.1|764.8|764.2|764.5|763.9|3
1675248900000|2023-02-01 10:55:00|764.4|763.8|764|763.4|764.4|763.8|764|763.4|25
1675249200000|2023-02-01 11:00:00|764.3|763.7|764|763.4|764.3|763.7|763.9|763.3|1
1675249500000|2023-02-01 11:05:00|764.2|763.6|764.7|764.1|765|764.4|764.1|763.5|27
1675249800000|2023-02-01 11:10:00|764.8|764.2|765.4|764.8|765.6|765|763.8|763.2|32
1675250100000|2023-02-01 11:15:00|765.3|764.7|765.7|765.1|765.9|765.3|765.3|764.7|63
1675250400000|2023-02-01 11:20:00|765.9|765.3|765.8|765.2|765.9|765.3|765.4|764.8|25
1675250700000|2023-02-01 11:25:00|765.9|765.3|765.9|765.3|766.2|765.6|765.8|765.2|48
1675251000000|2023-02-01 11:30:00|766|765.4|767|766.4|767|766.4|766|765.4|52
1675251300000|2023-02-01 11:35:00|767.1|766.5|766.9|766.3|767.3|766.7|766.9|766.3|12
1675251600000|2023-02-01 11:40:00|766.8|766.2|766.7|766.1|767.2|766.6|766.7|766.1|11
1675251900000|2023-02-01 11:45:00|766.8|766.2|766.9|766.3|766.9|766.3|766.7|766.1|13
1675252200000|2023-02-01 11:50:00|767|766.4|767.3|766.7|767.4|766.8|766.9|766.3|13
1675252500000|2023-02-01 11:55:00|767.4|766.8|767.1|766.5|767.5|766.9|767.1|766.5|25
1675252800000|2023-02-01 12:00:00|767.2|766.6|767.4|766.8|767.4|766.8|766.9|766.3|10
1675253100000|2023-02-01 12:05:00|767.3|766.7|766.6|766|767.4|766.8|766.4|765.8|8
1675253400000|2023-02-01 12:10:00|766.5|765.9|765.6|765|766.5|765.9|765.6|765|10
1675253700000|2023-02-01 12:15:00|765.7|765.1|765.5|764.9|765.8|765.2|765.3|764.7|4
1675254000000|2023-02-01 12:20:00|765.4|764.8|765.9|765.3|766.1|765.5|765.4|764.8|9
1675254300000|2023-02-01 12:25:00|765.8|765.2|765.9|765.3|766.3|765.7|765.1|764.5|43
1675254600000|2023-02-01 12:30:00|765.8|765.2|766.1|765.5|766.3|765.7|765.8|765.2|19
1675254900000|2023-02-01 12:35:00|766.2|765.6|766.3|765.7|766.5|765.9|765.9|765.3|8
1675255200000|2023-02-01 12:40:00|766.4|765.8|766.4|765.8|766.5|765.9|766.3|765.7|5
1675255500000|2023-02-01 12:45:00|766.5|765.9|766.4|765.8|766.7|766.1|766.4|765.8|33
1675255800000|2023-02-01 12:50:00|766.1|765.5|766|765.4|766.4|765.8|765.9|765.3|15
1675256100000|2023-02-01 12:55:00|765.9|765.3|764.9|764.3|765.9|765.3|764.7|764.1|35
1675256400000|2023-02-01 13:00:00|765.1|764.5|765.6|765|765.6|765|765.1|764.5|24
1675256700000|2023-02-01 13:05:00|765.4|764.8|763.6|763|765.4|764.8|763.5|762.9|55
1675257000000|2023-02-01 13:10:00|763.7|763.1|763.6|763|764.4|763.8|763.4|762.8|61
1675257300000|2023-02-01 13:15:00|763.7|763.1|764.7|764.1|764.7|764.1|763.6|763|28
1675257600000|2023-02-01 13:20:00|764.6|764|764.2|763.6|764.7|764.1|764.1|763.5|33
1675257900000|2023-02-01 13:25:00|764.3|763.7|764.6|764|764.7|764.1|763.2|762.6|48
1675258200000|2023-02-01 13:30:00|764.7|764.1|765.5|764.9|765.5|764.9|764.4|763.8|72
1675258500000|2023-02-01 13:35:00|765.4|764.8|765.9|765.3|766.5|765.9|765.3|764.7|77
1675258800000|2023-02-01 13:40:00|766|765.4|767.3|766.7|767.4|766.8|765.4|764.8|89
1675261800000|2023-02-01 14:30:00|766.8|766.2|763.1|762.5|767.9|767.3|762.7|762.1|1361
1675262100000|2023-02-01 14:35:00|763.2|762.6|762.3|761.7|763.9|763.3|759.7|759.1|1147
1675262400000|2023-02-01 14:40:00|762.1|761.5|760.1|759.5|762.4|761.8|758.9|758.3|751
1675262700000|2023-02-01 14:45:00|760.4|759.8|761.2|760.6|761.8|761.2|759.8|759.2|894
1675263000000|2023-02-01 14:50:00|761.1|760.5|759.3|758.7|761.6|761|758.1|757.5|687
1675263300000|2023-02-01 14:55:00|759.7|759.1|760.6|760|761.2|760.6|759.2|758.6|637
1675263600000|2023-02-01 15:00:00|760.5|759.9|760.7|760.1|760.8|760.2|759.3|758.7|716
1675263900000|2023-02-01 15:05:00|760.6|760|761.3|760.7|761.3|760.7|758.8|758.2|467
1675264200000|2023-02-01 15:10:00|761.2|760.6|761|760.4|761.6|761|759.5|758.9|957
1675264500000|2023-02-01 15:15:00|760.8|760.2|760.1|759.5|761|760.4|760.1|759.5|564
1675264800000|2023-02-01 15:20:00|760|759.4|759.7|759.1|761.2|760.6|759|758.4|498
1675265100000|2023-02-01 15:25:00|759.8|759.2|762.8|762.2|763.1|762.5|759.6|759|987
1675265400000|2023-02-01 15:30:00|762.4|761.8|761.9|761.3|762.9|762.3|761.7|761.1|376
1675265700000|2023-02-01 15:35:00|762|761.4|763.2|762.6|763.4|762.8|761.8|761.2|512
1675266000000|2023-02-01 15:40:00|763.3|762.7|764.4|763.8|765.6|765|762.5|761.9|558
1675266300000|2023-02-01 15:45:00|764.5|763.9|762.8|762.2|764.6|764|761.7|761.1|333
1675266600000|2023-02-01 15:50:00|762.7|762.1|762.5|761.9|763.2|762.6|762.2|761.6|286
1675266900000|2023-02-01 15:55:00|762.4|761.8|762.5|761.9|762.5|761.9|760.4|759.8|409
1675267200000|2023-02-01 16:00:00|762.4|761.8|759.8|759.2|762.5|761.9|759.5|758.9|450
1675267500000|2023-02-01 16:05:00|759.7|759.1|761.8|761.2|762.4|761.8|759.5|758.9|414
1675267800000|2023-02-01 16:10:00|761.7|761.1|765.1|764.5|765.5|764.9|761.5|760.9|435
1675268100000|2023-02-01 16:15:00|764.9|764.3|763.7|763.1|765.1|764.5|763.5|762.9|257
1675268400000|2023-02-01 16:20:00|763.6|763|762.8|762.2|763.7|763.1|762.1|761.5|297
1675268700000|2023-02-01 16:25:00|762.9|762.3|762|761.4|763.5|762.9|761.9|761.3|246
1675269000000|2023-02-01 16:30:00|761.8|761.2|762.1|761.5|762.5|761.9|761.4|760.8|525
1675269300000|2023-02-01 16:35:00|762|761.4|761.8|761.2|762.9|762.3|761.5|760.9|184
1675269600000|2023-02-01 16:40:00|761.6|761|760.6|760|761.6|761|760.1|759.5|362
1675269900000|2023-02-01 16:45:00|760.5|759.9|761.6|761|761.6|761|760.3|759.7|343
1675270200000|2023-02-01 16:50:00|761.4|760.8|760.8|760.2|762.1|761.5|760.6|760|343
1675270500000|2023-02-01 16:55:00|760.9|760.3|760.6|760|761.1|760.5|760.1|759.5|247
1675270800000|2023-02-01 17:00:00|760.5|759.9|759.6|759|760.6|760|759.1|758.5|344
1675271100000|2023-02-01 17:05:00|759.7|759.1|758.8|758.2|759.7|759.1|758.6|758|392
1675271400000|2023-02-01 17:10:00|758.9|758.3|754.4|753.8|758.9|758.3|752.8|752.2|1775
1675271700000|2023-02-01 17:15:00|754.3|753.7|755.4|754.8|755.4|754.8|753.6|753|730
1675272000000|2023-02-01 17:20:00|755.5|754.9|757.2|756.6|757.6|757|755.3|754.7|469
1675272300000|2023-02-01 17:25:00|757.3|756.7|758.2|757.6|758.2|757.6|756.4|755.8|355
1675272600000|2023-02-01 17:30:00|758.1|757.5|758.6|758|759.6|759|757.9|757.3|780
1675272900000|2023-02-01 17:35:00|758.3|757.7|758.5|757.9|758.7|758.1|757.5|756.9|322
1675273200000|2023-02-01 17:40:00|758.6|758|759.7|759.1|760.3|759.7|758.5|757.9|169
1675273500000|2023-02-01 17:45:00|759.5|758.9|758.7|758.1|759.7|759.1|758.4|757.8|203
1675273800000|2023-02-01 17:50:00|758.6|758|760.5|759.9|760.9|760.3|758.6|758|182
1675274100000|2023-02-01 17:55:00|760.4|759.8|760.3|759.7|760.7|760.1|759.6|759|257
1675274400000|2023-02-01 18:00:00|760.4|759.8|761.7|761.1|761.7|761.1|760.3|759.7|139
1675274700000|2023-02-01 18:05:00|761.8|761.2|761.7|761.1|762.2|761.6|761.4|760.8|192
1675275000000|2023-02-01 18:10:00|761.6|761|763.2|762.6|763.2|762.6|761.6|761|154
1675275300000|2023-02-01 18:15:00|763.3|762.7|764.6|764|764.7|764.1|763.1|762.5|265
1675275600000|2023-02-01 18:20:00|764.7|764.1|764.7|764.1|765.2|764.6|764.3|763.7|461
1675275900000|2023-02-01 18:25:00|764.9|764.3|765.4|764.8|765.5|764.9|764|763.4|242
1675276200000|2023-02-01 18:30:00|765.3|764.7|766.6|766|767.1|766.5|765.3|764.7|349
1675276500000|2023-02-01 18:35:00|766.8|766.2|766.6|766|767.1|766.5|766|765.4|346
1675276800000|2023-02-01 18:40:00|766.7|766.1|767|766.4|767|766.4|765.2|764.6|360
1675277100000|2023-02-01 18:45:00|767.1|766.5|768.3|767.7|768.7|768.1|767.1|766.5|459
1675277400000|2023-02-01 18:50:00|768.2|767.6|768.8|768.2|768.8|768.2|767.9|767.3|360
1675277700000|2023-02-01 18:55:00|768.7|768.1|768.4|767.8|768.9|768.3|768.3|767.7|713
1675278000000|2023-02-01 19:00:00|768.3|767.7|768.4|767.8|768.9|768.3|767.7|767.1|1322
1675278300000|2023-02-01 19:05:00|768.3|767.7|767.6|767|768.5|767.9|767.5|766.9|787
1675278600000|2023-02-01 19:10:00|767.3|766.7|767.7|767.1|768.6|768|766.4|765.8|1568
1675278900000|2023-02-01 19:15:00|767.4|766.8|766.8|765.8|767.8|767.2|766.5|765.5|637
1675299600000|2023-02-02 01:00:00|765.6|765|768.2|767.6|768.4|767.8|765.4|764.6|248
1675299900000|2023-02-02 01:05:00|768|767.4|768.2|767.6|768.5|767.9|767.8|767.2|46
1675300200000|2023-02-02 01:10:00|768.3|767.7|767.6|767|768.5|767.9|766.4|765.8|96
1675300500000|2023-02-02 01:15:00|767.7|767.1|767.4|766.8|767.7|767.1|767.1|766.5|10
1675300800000|2023-02-02 01:20:00|767.5|766.9|767.6|767|767.8|767.2|767.4|766.8|14
1675301100000|2023-02-02 01:25:00|767.5|766.9|768|767.4|768.4|767.8|767.3|766.7|21
1675301400000|2023-02-02 01:30:00|767.8|767.2|766.5|765.9|768.1|767.5|766.5|765.9|29
1675301700000|2023-02-02 01:35:00|766.6|766|767.2|766.6|767.3|766.7|766.6|766|11
1675302000000|2023-02-02 01:40:00|767.3|766.7|766.7|766.1|767.3|766.7|766.3|765.7|18
1675302300000|2023-02-02 01:45:00|766.6|766|766.2|765.6|766.7|766.1|766.2|765.6|15
1675302600000|2023-02-02 01:50:00|766.3|765.7|766.2|765.6|766.3|765.7|766|765.3|5
1675302900000|2023-02-02 01:55:00|766.1|765.5|765.7|765.1|766.1|765.5|765.7|765.1|1
1675303200000|2023-02-02 02:00:00|765.8|765.2|766.8|766.2|766.8|766.2|765.8|765.2|12
1675303500000|2023-02-02 02:05:00|766.9|766.3|767|766.4|767.1|766.5|766.7|766.1|10
1675303800000|2023-02-02 02:10:00|766.7|766.1|766.9|766.3|767.6|767|766.7|766.1|11
1675304100000|2023-02-02 02:15:00|766.7|766.1|766.1|765.5|766.7|766.1|766.1|765.5|2
1675304400000|2023-02-02 02:20:00|||||||||3
1675304700000|2023-02-02 02:25:00|766|765.4|765.7|765.1|766|765.4|765.6|765|7
1675305000000|2023-02-02 02:30:00|765.9|765.3|765.8|765.2|766.2|765.6|765.8|765.2|7
1675305300000|2023-02-02 02:35:00|765.9|765.3|765.2|764.6|765.9|765.3|765.1|764.5|15
1675305600000|2023-02-02 02:40:00|765.4|764.8|766|765.4|766.2|765.6|765.4|764.8|13
1675305900000|2023-02-02 02:45:00|766.1|765.5|765.5|764.9|766.1|765.5|765.5|764.9|12
1675306200000|2023-02-02 02:50:00|765.6|765|766.1|765.5|766.4|765.8|765.5|764.9|13
1675306500000|2023-02-02 02:55:00|766|765.4|766.1|765.5|766.1|765.5|765.7|765.1|5
1675306800000|2023-02-02 03:00:00|766|765.4|766.5|765.9|766.5|765.9|765.7|765.1|11
1675307100000|2023-02-02 03:05:00|766.6|766|766.6|766|766.7|766.1|766|765.4|16
1675307400000|2023-02-02 03:10:00|766.5|765.9|766.3|765.7|766.5|765.9|765.9|765.3|25
1675307700000|2023-02-02 03:15:00|766.2|765.6|766.1|765.5|766.4|765.8|766.1|765.5|4
1675308000000|2023-02-02 03:20:00|766|765.4|766.6|766|766.6|766|766|765.4|9
1675308300000|2023-02-02 03:25:00|766.4|765.8|766|765.4|766.4|765.8|766|765.4|7
1675308600000|2023-02-02 03:30:00|766.4|765.8|766.1|765.5|766.6|766|766.1|765.5|18
1675308900000|2023-02-02 03:35:00|766.4|765.8|766.9|766.3|767|766.4|766.4|765.8|26
1675309200000|2023-02-02 03:40:00|766.8|766.2|767.2|766.6|767.5|766.9|766.7|766.1|8
1675309500000|2023-02-02 03:45:00|767.4|766.8|767.2|766.6|767.5|766.9|767.2|766.6|6
1675309800000|2023-02-02 03:50:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1675310100000|2023-02-02 03:55:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|12
1675310400000|2023-02-02 04:00:00|767.4|766.8|767.9|767.3|768.1|767.5|767.3|766.7|19
1675310700000|2023-02-02 04:05:00|768.2|767.6|768.1|767.5|768.4|767.8|768.1|767.5|19
1675311000000|2023-02-02 04:10:00|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|6
1675311300000|2023-02-02 04:15:00|768.5|767.9|768.9|768.3|769|768.4|768.5|767.9|18
1675311600000|2023-02-02 04:20:00|768.7|768.1|768.7|768.1|769.2|768.6|768.6|768|44
1675311900000|2023-02-02 04:25:00|768.6|768|768.1|767.5|768.6|768|768|767.4|17
1675312200000|2023-02-02 04:30:00|768|767.4|768.1|767.5|768.1|767.5|767.9|767.3|12
1675312500000|2023-02-02 04:35:00|768|767.4|767.9|767.3|768.1|767.5|767.8|767.2|4
1675312800000|2023-02-02 04:40:00|768|767.4|768|767.4|768|767.4|768|767.4|9
1675313100000|2023-02-02 04:45:00|767.9|767.3|768.2|767.6|768.3|767.7|767.9|767.3|16
1675313400000|2023-02-02 04:50:00|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|2
1675313700000|2023-02-02 04:55:00|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|8
1675314000000|2023-02-02 05:00:00|768.2|767.6|768.2|767.6|768.4|767.8|768.1|767.5|7
1675314300000|2023-02-02 05:05:00|768.6|768|768.7|768.1|769|768.4|768.6|768|20
1675314600000|2023-02-02 05:10:00|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|2
1675314900000|2023-02-02 05:15:00|768.6|768|768.9|768.3|769|768.4|768.6|768|4
1675315200000|2023-02-02 05:20:00|769.1|768.5|769.6|769|769.8|769.2|769|768.4|52
1675315500000|2023-02-02 05:25:00|769.7|769.1|772.2|771.6|772.2|771.6|769.7|769.1|112
1675315800000|2023-02-02 05:30:00|772.1|771.5|771.9|771.3|772.1|771.5|771.6|771|27
1675316100000|2023-02-02 05:35:00|771.8|771.2|771.7|771.1|771.9|771.3|771.7|771.1|4
1675316400000|2023-02-02 05:40:00|771.9|771.3|772.2|771.6|772.2|771.6|771.7|771.1|8
1675316700000|2023-02-02 05:45:00|772.1|771.5|771.7|771.1|772.1|771.5|771.6|771|17
1675317000000|2023-02-02 05:50:00|771.6|771|771.6|771|771.8|771.2|771.5|770.9|7
1675317300000|2023-02-02 05:55:00|771.5|770.9|771.4|770.8|771.5|770.9|771.2|770.6|7
1675317600000|2023-02-02 06:00:00|771.6|771|771.3|770.7|772|771.4|771.3|770.7|171
1675317900000|2023-02-02 06:05:00|771.4|770.8|771.4|770.8|771.4|770.8|771.3|770.7|3
1675318200000|2023-02-02 06:10:00|||||||||14
1675318500000|2023-02-02 06:15:00|771.5|770.9|771.4|770.8|772.1|771.5|771.4|770.8|38
1675318800000|2023-02-02 06:20:00|771.7|771.1|771.9|771.3|771.9|771.3|771.6|771|12
1675319100000|2023-02-02 06:25:00|772|771.4|771.9|771.3|772.3|771.7|771.8|771.2|26
1675319400000|2023-02-02 06:30:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|8
1675319700000|2023-02-02 06:35:00|771.9|771.3|772.7|772.1|772.7|772.1|771.8|771.2|40
1675320000000|2023-02-02 06:40:00|772.3|771.7|772.2|771.6|772.5|771.9|772.2|771.6|14
1675320300000|2023-02-02 06:45:00|772.4|771.8|771.9|771.3|772.7|772.1|771.9|771.3|74
1675320600000|2023-02-02 06:50:00|771.8|771.2|771.9|771.3|771.9|771.3|771.7|771.1|8
1675320900000|2023-02-02 06:55:00|772|771.4|771.9|771.3|772|771.4|771.8|771.2|24
1675321200000|2023-02-02 07:00:00|772.1|771.5|771.8|771.2|772.1|771.5|771.8|771.2|12
1675321500000|2023-02-02 07:05:00|771.7|771.1|771.9|771.3|771.9|771.3|771.6|771|16
1675321800000|2023-02-02 07:10:00|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|3
1675322100000|2023-02-02 07:15:00|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|2
1675322400000|2023-02-02 07:20:00|771.6|771|771.7|771.1|771.7|771.1|771.4|770.8|11
1675322700000|2023-02-02 07:25:00|771.8|771.2|772.1|771.5|772.2|771.6|771.8|771.2|10
1675323000000|2023-02-02 07:30:00|771.9|771.3|771.9|771.3|771.9|771.3|771.8|771.2|8
1675323300000|2023-02-02 07:35:00|771.8|771.2|771.2|770.6|771.8|771.2|771.1|770.5|5
1675323600000|2023-02-02 07:40:00|771.3|770.7|771.7|771.1|771.7|771.1|771.3|770.7|6
1675323900000|2023-02-02 07:45:00|771.6|771|771.3|770.7|771.6|771|771.1|770.5|5
1675324200000|2023-02-02 07:50:00|771.1|770.5|771.5|770.9|771.6|771|771.1|770.5|9
1675324500000|2023-02-02 07:55:00|771.7|771.1|771.3|770.7|772|771.4|771.1|770.5|39
1675324800000|2023-02-02 08:00:00|771.2|770.6|771.8|771.2|772.3|771.7|771.1|770.5|26
1675325100000|2023-02-02 08:05:00|771.7|771.1|770.4|769.8|771.8|771.2|770|769.4|61
1675325400000|2023-02-02 08:10:00|770.3|769.7|770.9|770.3|771.3|770.7|770.3|769.7|33
1675325700000|2023-02-02 08:15:00|770.8|770.2|772.4|771.8|772.5|771.9|770.6|770|100
1675326000000|2023-02-02 08:20:00|772.5|771.9|772.6|772|772.9|772.3|772.4|771.8|129
1675326300000|2023-02-02 08:25:00|772.5|771.9|774.9|774.3|775.4|774.8|772.4|771.8|92
1675326600000|2023-02-02 08:30:00|775.2|774.6|775.2|774.6|775.7|775.1|775|774.4|71
1675326900000|2023-02-02 08:35:00|775.3|774.7|775.8|775.2|776.2|775.6|775.2|774.6|93
1675327200000|2023-02-02 08:40:00|775.9|775.3|776.4|775.8|776.8|776.2|775.8|775.2|263
1675327500000|2023-02-02 08:45:00|775.9|775.3|775.4|774.8|775.9|775.3|775.4|774.8|20
1675327800000|2023-02-02 08:50:00|775.3|774.7|775.1|774.5|775.4|774.8|774.2|773.6|221
1675328100000|2023-02-02 08:55:00|775|774.4|775.7|775.1|775.9|775.3|774.9|774.3|22
1675328400000|2023-02-02 09:00:00|775.8|775.2|776.5|775.9|776.5|775.9|775.7|775.1|30
1675328700000|2023-02-02 09:05:00|776.4|775.8|777.7|777.1|778.1|777.5|776.2|775.6|291
1675329000000|2023-02-02 09:10:00|778|777.4|777.7|777.1|778|777.4|777.6|777|169
1675329300000|2023-02-02 09:15:00|777.6|777|777|776.4|777.9|777.3|777|776.4|45
1675329600000|2023-02-02 09:20:00|777.2|776.6|776.7|776.1|777.2|776.6|776.2|775.6|58
1675329900000|2023-02-02 09:25:00|776.6|776|776.7|776.1|776.7|776.1|776.2|775.6|37
1675330200000|2023-02-02 09:30:00|776.6|776|776.7|776.1|776.7|776.1|776.2|775.6|32
1675330500000|2023-02-02 09:35:00|776.6|776|777|776.4|777|776.4|776.6|776|4
1675330800000|2023-02-02 09:40:00|777.2|776.6|777.5|776.9|777.5|776.9|776.7|776.1|119
1675331100000|2023-02-02 09:45:00|777.7|777.1|777.6|777|778|777.4|777|776.4|45
1675331400000|2023-02-02 09:50:00|777.5|776.9|777.2|776.6|778|777.4|777.1|776.5|37
1675331700000|2023-02-02 09:55:00|777.1|776.5|778|777.4|778.2|777.6|776.6|776|113
1675332000000|2023-02-02 10:00:00|777.9|777.3|778.5|777.9|778.5|777.9|777.9|777.3|29
1675332300000|2023-02-02 10:05:00|778.2|777.6|778|777.4|778.4|777.8|777.9|777.3|67
1675332600000|2023-02-02 10:10:00|777.9|777.3|778.4|777.8|778.4|777.8|777|776.4|119
1675332900000|2023-02-02 10:15:00|778.2|777.6|777|776.4|778.2|777.6|777|776.4|138
1675333200000|2023-02-02 10:20:00|777.1|776.5|777.8|777.2|778.3|777.6|777.1|776.5|140
1675333500000|2023-02-02 10:25:00|777.7|777.1|778|777.4|778.1|777.5|777.7|777.1|13
1675333800000|2023-02-02 10:30:00|778.2|777.6|778.1|777.5|778.2|777.6|777.6|777|75
1675334100000|2023-02-02 10:35:00|778.2|777.6|778.5|777.9|778.7|778.1|778.1|777.5|18
1675334400000|2023-02-02 10:40:00|778.4|777.8|778.2|777.6|778.4|777.8|778.2|777.6|7
1675334700000|2023-02-02 10:45:00|778.3|777.7|778.5|777.9|778.6|778|778.2|777.6|12
1675335000000|2023-02-02 10:50:00|778.4|777.8|778|777.4|778.4|777.8|777.7|777.1|17
1675335300000|2023-02-02 10:55:00|778.1|777.5|778|777.4|778.1|777.5|778|777.4|11
1675335600000|2023-02-02 11:00:00|778.1|777.5|777.7|777.1|778.1|777.5|777.6|777|23
1675335900000|2023-02-02 11:05:00|777.6|777|777.2|776.6|777.6|777|776.3|775.7|61
1675336200000|2023-02-02 11:10:00|777.3|776.7|777.2|776.6|778.1|777.5|777.2|776.6|70
1675336500000|2023-02-02 11:15:00|777.1|776.5|776.3|775.7|777.2|776.6|776.3|775.7|16
1675336800000|2023-02-02 11:20:00|776.6|776|776.7|776.1|777.1|776.5|776.5|775.9|45
1675337100000|2023-02-02 11:25:00|776.8|776.2|776.5|775.9|776.9|776.3|776.2|775.6|17
1675337400000|2023-02-02 11:30:00|776.4|775.8|776.2|775.6|776.5|775.9|775.6|775|36
1675337700000|2023-02-02 11:35:00|776.4|775.8|775.7|775.1|776.5|775.9|775.1|774.5|94
1675338000000|2023-02-02 11:40:00|775.9|775.3|775.2|774.6|776.2|775.6|775.2|774.6|42
1675338300000|2023-02-02 11:45:00|775.3|774.7|775.5|774.9|775.6|775|775.2|774.6|7
1675338600000|2023-02-02 11:50:00|775.6|775|774.9|774.3|775.6|775|774.2|773.6|66
1675338900000|2023-02-02 11:55:00|775|774.4|775.5|774.9|775.5|774.9|774.6|774|30
1675339200000|2023-02-02 12:00:00|775.4|774.8|774.2|773.6|775.5|774.9|774.2|773.6|26
1675339500000|2023-02-02 12:05:00|774.3|773.7|773.5|772.9|774.7|774.1|773.2|772.6|195
1675339800000|2023-02-02 12:10:00|773.4|772.8|773.2|772.6|773.9|773.3|773|772.4|93
1675340100000|2023-02-02 12:15:00|773.1|772.5|772.2|771.6|773.2|772.6|772|771.4|98
1675340400000|2023-02-02 12:20:00|772.1|771.5|770.5|769.9|772.1|771.5|770.1|769.5|112
1675340700000|2023-02-02 12:25:00|770.7|770.1|770.1|769.5|771|770.4|769.9|769.3|77
1675341000000|2023-02-02 12:30:00|770|769.4|769.9|769.3|770.3|769.7|769.6|769|65
1675341300000|2023-02-02 12:35:00|769.8|769.2|768.9|768.3|769.8|769.2|768.8|768.2|81
1675341600000|2023-02-02 12:40:00|769.1|768.5|769.2|768.6|769.4|768.8|769|768.4|157
1675341900000|2023-02-02 12:45:00|769.3|768.7|769.2|768.6|769.4|768.8|768.7|768.1|127
1675342200000|2023-02-02 12:50:00|769.3|768.7|770.2|769.6|770.7|770.1|769.2|768.6|92
1675342500000|2023-02-02 12:55:00|770.5|769.9|771.2|770.6|771.2|770.6|770.2|769.6|270
1675342800000|2023-02-02 13:00:00|771.4|770.8|770.7|770.1|771.9|771.3|770.4|769.8|70
1675343100000|2023-02-02 13:05:00|770.5|769.9|770.5|769.9|771.4|770.8|770.3|769.7|35
1675343400000|2023-02-02 13:10:00|770.6|770|770.9|770.3|770.9|770.3|770.4|769.8|57
1675343700000|2023-02-02 13:15:00|770.8|770.2|770.4|769.8|770.9|770.3|769.9|769.3|53
1675344000000|2023-02-02 13:20:00|770.6|770|771.3|770.7|771.9|771.3|770.2|769.6|120
1675344300000|2023-02-02 13:25:00|771.2|770.6|770.9|770.3|771.4|770.8|770.7|770.1|56
1675344600000|2023-02-02 13:30:00|771|770.4|772.4|771.8|772.8|772.2|770.5|769.9|146
1675344900000|2023-02-02 13:35:00|772.3|771.7|772|771.4|773.3|772.7|771.8|771.2|1031
1675345200000|2023-02-02 13:40:00|772.2|771.6|772.4|771.8|772.5|771.9|771.3|770.7|154
1675348200000|2023-02-02 14:30:00|773.1|772.5|773.9|773.3|776.7|776.1|772.2|771.6|1568
1675348500000|2023-02-02 14:35:00|773.8|773.2|774.7|774.1|775.3|774.7|773.4|772.8|384
1675348800000|2023-02-02 14:40:00|774.8|774.2|773.4|772.8|775.4|774.8|771.9|771.3|617
1675349100000|2023-02-02 14:45:00|773.7|773.1|775.9|775.3|776.2|775.6|772.8|772.2|618
1675349400000|2023-02-02 14:50:00|775.8|775.2|773.2|772.6|776.1|775.5|772|771.4|703
1675349700000|2023-02-02 14:55:00|773.3|772.7|774|773.4|774|773.4|772.2|771.6|411
1675350000000|2023-02-02 15:00:00|774.1|773.5|770.3|769.7|774.1|773.5|770|769.4|622
1675350300000|2023-02-02 15:05:00|770.1|769.5|764.7|764.1|770.1|769.5|764|763.4|1242
1675350600000|2023-02-02 15:10:00|764.6|764|766.1|765.5|766.2|765.6|764.5|763.9|516
1675350900000|2023-02-02 15:15:00|766.2|765.6|764.7|764.1|766.7|766.1|763.9|763.3|659
1675351200000|2023-02-02 15:20:00|764.8|764.2|765.7|765.1|766.6|766|763.1|762.5|451
1675351500000|2023-02-02 15:25:00|765.4|764.8|765.4|764.8|765.4|764.8|763.4|762.8|308
1675351800000|2023-02-02 15:30:00|765.6|765|762.5|761.9|765.6|765|762.4|761.8|513
1675352100000|2023-02-02 15:35:00|762.4|761.8|761.4|760.8|763.8|763.2|761.3|760.7|1412
1675352400000|2023-02-02 15:40:00|761.3|760.7|762.9|762.3|763|762.4|760.9|760.3|313
1675352700000|2023-02-02 15:45:00|763.1|762.5|766.2|765.6|766.2|765.6|762.3|761.7|798
1675353000000|2023-02-02 15:50:00|766.1|765.5|765.1|764.5|766.4|765.8|764.1|763.5|410
1675353300000|2023-02-02 15:55:00|765|764.4|765.1|764.5|766.1|765.5|764.6|764|239
1675353600000|2023-02-02 16:00:00|765.4|764.8|764.2|763.6|765.6|765|763.1|762.5|403
1675353900000|2023-02-02 16:05:00|764.3|763.7|765.1|764.5|765.9|765.3|763.5|762.9|221
1675354200000|2023-02-02 16:10:00|765|764.4|763.7|763.1|765.1|764.5|763|762.4|228
1675354500000|2023-02-02 16:15:00|763.6|763|764.2|763.6|765|764.4|763.5|762.9|477
1675354800000|2023-02-02 16:20:00|764.1|763.5|762.9|762.3|764.1|763.5|762|761.4|285
1675355100000|2023-02-02 16:25:00|762.8|762.2|761|760.4|762.8|762.2|759.1|758.5|440
1675355400000|2023-02-02 16:30:00|761.3|760.7|762.4|761.8|762.8|762.2|760.5|759.9|340
1675355700000|2023-02-02 16:35:00|762.5|761.9|763.8|763.2|764|763.4|762.4|761.8|299
1675356000000|2023-02-02 16:40:00|763.9|763.3|763.3|762.7|764.9|764.3|762.8|762.2|272
1675356300000|2023-02-02 16:45:00|763.4|762.8|763.8|763.2|764|763.4|762.5|761.9|194
1675356600000|2023-02-02 16:50:00|764|763.4|764|763.4|765.1|764.5|762.9|762.3|181
1675356900000|2023-02-02 16:55:00|764.1|763.5|765.4|764.8|765.5|764.9|764.1|763.5|158
1675357200000|2023-02-02 17:00:00|765.5|764.9|765|764.4|765.6|765|764.5|763.9|146
1675357500000|2023-02-02 17:05:00|764.9|764.3|764.8|764.2|765.3|764.7|764.5|763.9|110
1675357800000|2023-02-02 17:10:00|764.9|764.3|765.8|765.2|765.8|765.2|764.1|763.5|190
1675358100000|2023-02-02 17:15:00|765.7|765.1|767.3|766.7|767.3|766.7|765.6|765|301
1675358400000|2023-02-02 17:20:00|767.4|766.8|765.2|764.6|767.7|767.1|764.4|763.8|1786
1675358700000|2023-02-02 17:25:00|765.3|764.7|764.1|763.5|765.8|765.2|763.6|763|210
1675359000000|2023-02-02 17:30:00|764.2|763.6|764.3|763.7|764.5|763.9|763.8|763.2|170
1675359300000|2023-02-02 17:35:00|764.5|763.9|763.9|763.3|764.5|763.9|763.3|762.7|143
1675359600000|2023-02-02 17:40:00|764|763.4|764.3|763.7|764.4|763.8|763.2|762.6|128
1675359900000|2023-02-02 17:45:00|764.4|763.8|763.6|763|764.4|763.8|763.1|762.5|116
1675360200000|2023-02-02 17:50:00|763.5|762.9|764.3|763.7|764.4|763.8|763.4|762.8|126
1675360500000|2023-02-02 17:55:00|764.4|763.8|766.6|766|766.6|766|763.9|763.3|184
1675360800000|2023-02-02 18:00:00|766.5|765.9|766.3|765.7|767|766.4|766.1|765.5|122
1675361100000|2023-02-02 18:05:00|766.1|765.5|766.1|765.5|766.3|765.7|765.6|765|241
1675361400000|2023-02-02 18:10:00|766.2|765.6|767.1|766.5|767.5|766.9|766.2|765.6|123
1675361700000|2023-02-02 18:15:00|767.3|766.7|767.7|767.1|768.3|767.7|767.3|766.7|231
1675362000000|2023-02-02 18:20:00|767.8|767.2|769.1|768.5|769.1|768.5|767.2|766.6|183
1675362300000|2023-02-02 18:25:00|769.2|768.6|770.1|769.5|772|771.4|769.2|768.6|477
1675362600000|2023-02-02 18:30:00|770.2|769.6|770.1|769.5|771|770.4|769.7|769.1|293
1675362900000|2023-02-02 18:35:00|770|769.4|769.7|769.1|770.2|769.6|769.6|769|208
1675363200000|2023-02-02 18:40:00|769.8|769.2|769.4|768.8|770|769.4|768.8|768.2|415
1675363500000|2023-02-02 18:45:00|769.6|769|770.5|769.9|770.9|770.3|769.6|769|396
1675363800000|2023-02-02 18:50:00|770.6|770|769.1|768.5|771|770.4|768.6|768|975
1675364100000|2023-02-02 18:55:00|769.2|768.6|769.6|769|770.2|769.6|769.2|768.6|342
1675364400000|2023-02-02 19:00:00|769.5|768.9|769.4|768.8|769.9|769.3|769.1|768.5|265
1675364700000|2023-02-02 19:05:00|769.5|768.9|768.8|768.2|769.5|768.9|767.3|766.7|825
1675365000000|2023-02-02 19:10:00|769|768.4|769.6|769|770.3|769.7|768.3|767.7|1680
1675365300000|2023-02-02 19:15:00|769.7|769.1|768.3|767.7|769.7|769.1|768.1|767.5|809
1675386000000|2023-02-03 01:00:00|768.1|767.5|767.6|767|769.8|769.2|767.2|766.6|272
1675386300000|2023-02-03 01:05:00|767.7|767.1|767.5|766.9|767.7|767.1|766.9|766.2|54
1675386600000|2023-02-03 01:10:00|767.4|766.8|767.8|767.2|767.8|767.2|766.9|766.2|18
1675386900000|2023-02-03 01:15:00|767.5|766.9|767.7|766.7|767.7|767.1|767.5|766.7|7
1675387200000|2023-02-03 01:20:00|767.5|766.9|767.2|766.6|767.6|767|767.2|766.5|9
1675387500000|2023-02-03 01:25:00|767.5|766.9|768.2|767.6|768.4|767.6|767.3|766.7|11
1675387800000|2023-02-03 01:30:00|768.1|767.5|767.8|767.2|768.9|768.1|767.5|766.7|8
1675388100000|2023-02-03 01:35:00|767.7|767.1|767.5|766.9|767.8|767.2|767.4|766.4|2
1675388400000|2023-02-03 01:40:00|767.4|766.8|768|767.4|768|767.4|767.4|766.8|9
1675388700000|2023-02-03 01:45:00|768.1|767.5|767.5|766.9|768.2|767.6|767.5|766.8|38
1675389000000|2023-02-03 01:50:00|767.6|766.5|767.5|766.9|767.6|766.9|767.5|766.5|9
1675389300000|2023-02-03 01:55:00|767.6|767|767|766.4|767.7|767.1|767|766.4|16
1675389600000|2023-02-03 02:00:00|767.1|766.5|766.9|766.3|767.3|766.6|766.8|766|9
1675389900000|2023-02-03 02:05:00|767|766.4|767.8|767.2|767.9|767.2|767|766.4|16
1675390200000|2023-02-03 02:10:00|767.7|767.1|767.7|767.1|768|767.4|767.6|767|7
1675390500000|2023-02-03 02:15:00|767.6|767|766.8|766.2|767.6|767|766.3|765.7|43
1675390800000|2023-02-03 02:20:00|767|766.4|766.2|765.6|767|766.4|766.2|765.6|16
1675391100000|2023-02-03 02:25:00|766.4|765.8|766.2|765.6|766.7|766.1|766.2|765.6|44
1675391400000|2023-02-03 02:30:00|766.3|765.7|765.9|765.3|766.6|766|765.9|765.3|12
1675391700000|2023-02-03 02:35:00|765.8|765.2|765.5|764.9|765.8|765.2|765.1|764.5|53
1675392000000|2023-02-03 02:40:00|765.4|764.8|766.2|765.6|766.2|765.6|765.4|764.8|9
1675392300000|2023-02-03 02:45:00|766.1|765.5|766.2|765.6|766.3|765.7|766|765.2|18
1675392600000|2023-02-03 02:50:00|766.5|765.9|765.8|765.2|766.5|765.9|765.7|765.1|46
1675392900000|2023-02-03 02:55:00|765.7|765.1|765.7|765.1|765.8|765.2|765.6|765|10
1675393200000|2023-02-03 03:00:00|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|9
1675393500000|2023-02-03 03:05:00|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|28
1675393800000|2023-02-03 03:10:00|766.5|765.9|766.2|765.6|766.5|765.9|766.1|765.5|9
1675394100000|2023-02-03 03:15:00|766.4|765.8|766.4|765.8|766.6|765.8|766.1|765.5|16
1675394400000|2023-02-03 03:20:00|766.5|765.9|766.4|765.8|766.5|765.9|766.2|765.6|6
1675394700000|2023-02-03 03:25:00|766.3|765.7|766.4|765.8|766.4|765.8|766.2|765.6|6
1675395000000|2023-02-03 03:30:00|||||||||4
1675395300000|2023-02-03 03:35:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|4
1675395600000|2023-02-03 03:40:00|766.3|765.7|766.1|765.5|766.6|765.8|766.1|765.5|6
1675395900000|2023-02-03 03:45:00|766.2|765.6|766.2|765.6|766.3|765.7|766.1|765.5|6
1675396200000|2023-02-03 03:50:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|8
1675396500000|2023-02-03 03:55:00|766.2|765.6|766|765.4|766.2|765.6|765.8|765.2|19
1675396800000|2023-02-03 04:00:00|765.9|765.3|765.4|764.8|766.2|765.4|765.4|764.8|2
1675397100000|2023-02-03 04:05:00|765.5|764.9|765.5|764.9|765.6|765|765.4|764.8|4
1675397400000|2023-02-03 04:10:00|765.4|764.8|765.4|764.8|765.5|764.9|765.3|764.7|10
1675397700000|2023-02-03 04:15:00|765.3|764.7|765.2|764.6|765.7|765.1|765.2|764.6|30
1675398000000|2023-02-03 04:20:00|765.4|764.8|765.1|764.5|765.5|764.9|765.1|764.5|72
1675398300000|2023-02-03 04:25:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|6
1675398600000|2023-02-03 04:30:00|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|2
1675398900000|2023-02-03 04:35:00|766|765.4|765.8|765.2|766|765.4|765.8|765.2|1
1675399200000|2023-02-03 04:40:00|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|1
1675399500000|2023-02-03 04:45:00|766|765.4|765.9|765.3|766.1|765.5|765.9|765.3|2
1675399800000|2023-02-03 04:50:00|766|765.4|766.1|765.5|766.1|765.5|765.9|765.3|104
1675400100000|2023-02-03 04:55:00|766|765.4|766.5|765.9|766.5|765.9|765.9|765.3|75
1675400400000|2023-02-03 05:00:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|5
1675400700000|2023-02-03 05:05:00|766.4|765.8|766.5|765.9|766.6|766|766.3|765.7|6
1675401000000|2023-02-03 05:10:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|9
1675401300000|2023-02-03 05:15:00|766.4|765.8|766|765.4|766.4|765.8|766|765.4|18
1675401600000|2023-02-03 05:20:00|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|3
1675401900000|2023-02-03 05:25:00|766.3|765.7|766.6|766|766.6|766|766.3|765.7|8
1675402200000|2023-02-03 05:30:00|767.1|766.5|767.4|766.8|767.4|766.8|767.1|766.5|6
1675402500000|2023-02-03 05:35:00|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|2
1675402800000|2023-02-03 05:40:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|5
1675403100000|2023-02-03 05:45:00|766.9|766.3|767.6|767|767.6|767|766.9|766.3|7
1675403400000|2023-02-03 05:50:00|767.5|766.9|767.4|766.8|767.6|767|767.4|766.8|2
1675403700000|2023-02-03 05:55:00|767.2|766.6|767.2|766.6|767.4|766.8|767.1|766.5|4
1675404000000|2023-02-03 06:00:00|767.4|766.8|767.2|766.6|767.9|767.3|767.2|766.6|16
1675404300000|2023-02-03 06:05:00|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|9
1675404600000|2023-02-03 06:10:00|767.2|766.6|767.2|766.6|767.5|766.9|767.1|766.5|14
1675404900000|2023-02-03 06:15:00|767.1|766.5|767.1|766.5|767.1|766.5|766.9|766.3|3
1675405200000|2023-02-03 06:20:00|767|766.4|767|766.4|767|766.4|766.9|766.3|2
1675405500000|2023-02-03 06:25:00|767.1|766.5|767|766.4|767.4|766.8|767|766.4|11
1675405800000|2023-02-03 06:30:00|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|0
1675406100000|2023-02-03 06:35:00|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|0
1675406400000|2023-02-03 06:40:00|767.1|766.5|767|766.4|767.1|766.5|766.9|766.3|6
1675407000000|2023-02-03 06:50:00|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|0
1675407300000|2023-02-03 06:55:00|767|766.4|767|766.4|767|766.4|767|766.4|1
1675407600000|2023-02-03 07:00:00|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|0
1675407900000|2023-02-03 07:05:00|767|766.4|767.2|766.6|767.2|766.6|767|766.4|1
1675408200000|2023-02-03 07:10:00|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|1
1675408500000|2023-02-03 07:15:00|767|766.4|767.1|766.5|767.1|766.5|767|766.4|7
1675408800000|2023-02-03 07:20:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|6
1675409100000|2023-02-03 07:25:00|766.7|766.1|766.5|765.9|766.7|766.1|766.5|765.9|6
1675409400000|2023-02-03 07:30:00|766.4|765.8|765.9|765.3|766.4|765.8|765.7|765.1|15
1675409700000|2023-02-03 07:35:00|765.8|765.2|766|765.4|766|765.4|765.8|765.2|4
1675410000000|2023-02-03 07:40:00|766.1|765.5|765.7|765.1|766.1|765.5|765.4|764.8|44
1675410300000|2023-02-03 07:45:00|765.6|765|765.8|765.2|766.1|765.5|765.6|765|6
1675410600000|2023-02-03 07:50:00|765.9|765.3|765.8|765.2|766.1|765.5|765.6|764.9|4
1675410900000|2023-02-03 07:55:00|765.7|765.1|766.1|765.5|766.3|765.7|765.4|764.8|86
1675411200000|2023-02-03 08:00:00|766|765.4|765.4|764.8|766.7|766.1|765.4|764.8|48
1675411500000|2023-02-03 08:05:00|765.2|764.6|765.8|765.2|766|765.4|765.2|764.6|14
1675411800000|2023-02-03 08:10:00|765.7|765.1|765.2|764.6|766|765.4|764.8|764.2|23
1675412100000|2023-02-03 08:15:00|765.3|764.7|765.2|764.6|765.3|764.7|765|764.4|17
1675412400000|2023-02-03 08:20:00|765.1|764.5|763.7|763.1|765.2|764.6|763.5|762.9|124
1675412700000|2023-02-03 08:25:00|763.8|763.2|765.2|764.6|765.2|764.6|763.6|763|23
1675413000000|2023-02-03 08:30:00|765.3|764.7|764|763.4|765.4|764.8|764|763.4|19
1675413300000|2023-02-03 08:35:00|764.1|763.5|764.4|763.8|764.5|763.9|763.9|763.3|7
1675413600000|2023-02-03 08:40:00|764.5|763.9|765.8|765.2|765.8|765.2|764.5|763.9|39
1675413900000|2023-02-03 08:45:00|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|10
1675414200000|2023-02-03 08:50:00|765.8|765.2|765.7|765.1|765.9|765.3|765.6|765|6
1675414500000|2023-02-03 08:55:00|765.6|765|766.5|765.9|766.5|765.9|765.6|765|5
1675414800000|2023-02-03 09:00:00|766.4|765.8|765.9|765.3|766.4|765.8|765.7|765.1|9
1675415100000|2023-02-03 09:05:00|766|765.4|766|765.4|766|765.4|765.9|765.3|4
1675415400000|2023-02-03 09:10:00|766.1|765.5|766.9|766.3|767.3|766.7|766.1|765.5|26
1675415700000|2023-02-03 09:15:00|767|766.4|766.1|765.5|767|766.4|766|765.4|16
1675416000000|2023-02-03 09:20:00|766.2|765.6|766.4|765.8|766.5|765.9|766.1|765.5|4
1675416300000|2023-02-03 09:25:00|766.5|765.9|766.8|766.2|766.9|766.3|766.4|765.8|0
1675416600000|2023-02-03 09:30:00|766.9|766.3|766.3|765.7|766.9|766.3|766.2|765.6|3
1675416900000|2023-02-03 09:35:00|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|0
1675417200000|2023-02-03 09:40:00|766.4|765.8|766.6|766|766.7|766.1|766.4|765.8|3
1675417500000|2023-02-03 09:45:00|766.1|765.5|765.9|765.3|766.5|765.9|765.6|765|61
1675417800000|2023-02-03 09:50:00|765.8|765.2|765.9|765.3|766.3|765.7|765|764.4|52
1675418100000|2023-02-03 09:55:00|766.3|765.7|766.9|766.3|766.9|766.3|766.2|765.6|25
1675418400000|2023-02-03 10:00:00|767|766.4|767|766.4|767.4|766.8|766.9|766.3|28
1675418700000|2023-02-03 10:05:00|766.9|766.3|766.3|765.7|766.9|766.3|766.3|765.7|17
1675419000000|2023-02-03 10:10:00|766.1|765.5|766.2|765.6|766.5|765.9|766|765.4|19
1675419300000|2023-02-03 10:15:00|766.1|765.5|765.3|764.7|766.1|765.5|765.1|764.5|35
1675419600000|2023-02-03 10:20:00|765.4|764.8|765.4|764.8|765.4|764.8|765.1|764.5|13
1675419900000|2023-02-03 10:25:00|765.6|765|765.6|765|765.9|765.3|765.5|764.9|10
1675420200000|2023-02-03 10:30:00|765.5|764.9|765.5|764.9|765.6|765|765.4|764.8|1
1675420500000|2023-02-03 10:35:00|765.7|765.1|765.2|764.6|765.8|765.2|765.2|764.6|31
1675420800000|2023-02-03 10:40:00|765.1|764.5|765.1|764.5|765.4|764.8|765.1|764.5|7
1675421100000|2023-02-03 10:45:00|765|764.4|765.7|765.1|765.7|765.1|765|764.4|12
1675421400000|2023-02-03 10:50:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|0
1675421700000|2023-02-03 10:55:00|765.9|765.3|766.8|766.2|766.8|766.2|765.9|765.3|31
1675422000000|2023-02-03 11:00:00|766.6|766|765.8|765.2|766.6|766|765.5|764.9|10
1675422300000|2023-02-03 11:05:00|765.7|765.1|765.2|764.6|765.7|765.1|765.1|764.5|1
1675422600000|2023-02-03 11:10:00|765|764.4|764.6|764|765|764.4|764.4|763.8|34
1675422900000|2023-02-03 11:15:00|764.8|764.2|765.1|764.5|765.2|764.6|764.7|764.1|12
1675423200000|2023-02-03 11:20:00|765|764.4|765.2|764.6|765.6|765|765|764.4|9
1675423500000|2023-02-03 11:25:00|765.1|764.5|764.7|764.1|765.1|764.5|764.7|764.1|6
1675423800000|2023-02-03 11:30:00|764.8|764.2|765.7|765.1|765.9|765.3|764.7|764.1|11
1675424100000|2023-02-03 11:35:00|765.8|765.2|765.9|765.3|765.9|765.3|765.6|765|7
1675424400000|2023-02-03 11:40:00|766|765.4|766.1|765.5|766.4|765.8|765.9|765.3|6
1675424700000|2023-02-03 11:45:00|766|765.4|765.8|765.2|766.4|765.8|765.6|765|16
1675425000000|2023-02-03 11:50:00|765.7|765.1|765.7|765.1|766.1|765.5|765.6|765|10
1675425300000|2023-02-03 11:55:00|765.6|765|765.9|765.3|765.9|765.3|765.6|765|4
1675425600000|2023-02-03 12:00:00|766.1|765.5|765.3|764.7|766.1|765.5|765.2|764.6|32
1675425900000|2023-02-03 12:05:00|765.2|764.6|765.2|764.6|765.9|765.3|765.2|764.6|611
1675426200000|2023-02-03 12:10:00|765.1|764.5|765|764.4|765.6|765|765|764.4|37
1675426500000|2023-02-03 12:15:00|764.9|764.3|764.9|764.3|765.1|764.5|764.9|764.3|15
1675426800000|2023-02-03 12:20:00|764.8|764.2|764.6|764|764.9|764.3|764.4|763.8|11
1675427100000|2023-02-03 12:25:00|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|30
1675427400000|2023-02-03 12:30:00|765|764.4|764.7|764.1|765|764.4|764.7|764.1|13
1675427700000|2023-02-03 12:35:00|765.1|764.5|765.5|764.9|765.6|765|764.9|764.3|151
1675428000000|2023-02-03 12:40:00|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|9
1675428300000|2023-02-03 12:45:00|765.8|765.2|765.6|765|765.9|765.3|765.2|764.6|22
1675428600000|2023-02-03 12:50:00|765.5|764.9|765.4|764.8|765.7|765.1|765.4|764.8|4
1675428900000|2023-02-03 12:55:00|765.5|764.9|765.2|764.6|766|765.4|765.2|764.6|11
1675429200000|2023-02-03 13:00:00|765.4|764.8|764.5|763.9|765.5|764.9|764.4|763.8|65
1675429500000|2023-02-03 13:05:00|764.4|763.8|763.1|762.5|764.6|764|763.1|762.5|110
1675429800000|2023-02-03 13:10:00|763|762.4|764.2|763.6|764.2|763.6|761.2|760.6|141
1675430100000|2023-02-03 13:15:00|764.1|763.5|765.7|765.1|765.9|765.3|764.1|763.5|78
1675430400000|2023-02-03 13:20:00|765.5|764.9|765|764.4|765.7|765.1|765|764.4|28
1675430700000|2023-02-03 13:25:00|765.1|764.5|765.1|764.5|765.5|764.9|764.7|764.1|32
1675431000000|2023-02-03 13:30:00|765.2|764.2|762|761.4|765.2|764.2|761.9|761.3|979
1675431300000|2023-02-03 13:35:00|761.4|760.8|763.5|762.9|763.8|763.2|761.4|760.7|483
1675431600000|2023-02-03 13:40:00|763.3|762.7|761.4|760.8|763.7|763|761.4|760.7|135
1675434600000|2023-02-03 14:30:00|761.3|760.7|766.9|766.3|767.7|767.1|761.3|760.7|2558
1675434900000|2023-02-03 14:35:00|766.8|766.2|767.8|767.2|768.7|768.1|765.2|764.6|964
1675435200000|2023-02-03 14:40:00|767.7|767.1|772.2|771.6|772.2|771.6|766.9|766.3|862
1675435500000|2023-02-03 14:45:00|772.1|771.5|775|774.4|775.4|774.8|771.6|771|904
1675435800000|2023-02-03 14:50:00|775.1|774.5|775.1|774.5|776.1|775.5|773.6|773|1339
1675436100000|2023-02-03 14:55:00|775.2|774.6|775.8|775.2|777.5|776.9|774.8|774.2|702
1675436400000|2023-02-03 15:00:00|775.7|775.1|777.2|776.6|778.1|777.5|775.7|775.1|909
1675436700000|2023-02-03 15:05:00|777.3|776.7|776.6|776|777.7|777.1|774.9|774.3|899
1675437000000|2023-02-03 15:10:00|776.7|776.1|777|776.4|778|777.4|776.6|776|587
1675437300000|2023-02-03 15:15:00|777.1|776.5|777.4|776.8|778.2|777.6|776.6|776|446
1675437600000|2023-02-03 15:20:00|777.6|777|780.4|779.8|783|782.4|777.4|776.8|1371
1675437900000|2023-02-03 15:25:00|780.5|779.9|780.5|779.9|783.5|782.9|780.5|779.9|770
1675438200000|2023-02-03 15:30:00|780.4|779.8|784|783.4|784.6|784|780.3|779.7|903
1675438500000|2023-02-03 15:35:00|784.1|783.5|783.5|782.9|785|784.4|782.8|782.2|737
1675438800000|2023-02-03 15:40:00|783.8|783.2|778.5|777.9|784.5|783.9|778.2|777.6|1716
1675439100000|2023-02-03 15:45:00|778.2|777.6|775.2|774.6|778.6|778|774.1|773.5|862
1675439400000|2023-02-03 15:50:00|775.1|774.5|773.1|772.5|775.2|774.6|771.8|771.2|564
1675439700000|2023-02-03 15:55:00|773|772.4|772.4|771.8|774.6|774|772.1|771.5|392
1675440000000|2023-02-03 16:00:00|772|771.4|769.9|769.3|773.1|772.5|769.9|769.3|465
1675440300000|2023-02-03 16:05:00|769.6|769|766|765.4|770.2|769.6|765.2|764.6|725
1675440600000|2023-02-03 16:10:00|766.1|765.5|765.1|764.5|767.5|766.9|764.1|763.5|645
1675440900000|2023-02-03 16:15:00|765|764.4|763.5|762.9|765|764.4|760.4|759.8|1060
1675441200000|2023-02-03 16:20:00|763.6|763|764.2|763.6|764.8|764.2|762.2|761.6|581
1675441500000|2023-02-03 16:25:00|763.9|763.3|762|761.4|764|763.4|761.4|760.8|601
1675441800000|2023-02-03 16:30:00|761.9|761.3|763.1|762.5|764.5|763.9|761.1|760.5|507
1675442100000|2023-02-03 16:35:00|763|762.4|763.2|762.6|765|764.4|763|762.4|602
1675442400000|2023-02-03 16:40:00|763.4|762.8|762.2|761.6|764.2|763.6|762.2|761.6|446
1675442700000|2023-02-03 16:45:00|762.3|761.7|761.7|761.1|762.3|761.7|759.7|759.1|808
1675443000000|2023-02-03 16:50:00|761.6|761|760.7|760.1|762.4|761.8|760.6|760|355
1675443300000|2023-02-03 16:55:00|760.6|760|762.1|761.5|762.4|761.8|759.8|759.2|475
1675443600000|2023-02-03 17:00:00|762|761.4|762.7|762.1|763|762.4|760.9|760.3|520
1675443900000|2023-02-03 17:05:00|762.5|761.9|762.7|762.1|763.9|763.3|762|761.4|346
1675444200000|2023-02-03 17:10:00|762.6|762|764|763.4|764.3|763.7|762.2|761.6|347
1675444500000|2023-02-03 17:15:00|763.9|763.3|765.6|765|766.1|765.5|762.7|762.1|328
1675444800000|2023-02-03 17:20:00|765.7|765.1|764.9|764.3|765.8|765.2|764.9|764.3|195
1675445100000|2023-02-03 17:25:00|765|764.4|764.9|764.3|766.8|766.2|764.8|764.2|384
1675445400000|2023-02-03 17:30:00|765|764.4|764.8|764.2|765.4|764.8|764|763.4|284
1675445700000|2023-02-03 17:35:00|765|764.4|764.6|764|765|764.4|764.4|763.8|124
1675446000000|2023-02-03 17:40:00|764.7|764.1|764.8|764.2|764.9|764.3|763.5|762.9|650
1675446300000|2023-02-03 17:45:00|764.9|764.3|765.9|765.3|766.3|765.7|764.9|764.3|221
1675446600000|2023-02-03 17:50:00|765.8|765.2|766.2|765.6|766.6|766|765.6|765|220
1675446900000|2023-02-03 17:55:00|766.1|765.5|766.3|765.7|766.4|765.8|765.8|765.2|157
1675447200000|2023-02-03 18:00:00|766.2|765.6|767.4|766.8|767.6|767|765.7|765.1|271
1675447500000|2023-02-03 18:05:00|767.3|766.7|767.4|766.8|767.5|766.9|766.9|766.3|107
1675447800000|2023-02-03 18:10:00|767.5|766.9|767.2|766.6|767.6|767|767.2|766.6|105
1675448100000|2023-02-03 18:15:00|767.3|766.7|766|765.4|767.3|766.7|765.8|765.2|328
1675448400000|2023-02-03 18:20:00|766.1|765.5|765.9|765.3|766.3|765.7|765|764.4|257
1675448700000|2023-02-03 18:25:00|766|765.4|764.4|763.8|766|765.4|764.4|763.8|178
1675449000000|2023-02-03 18:30:00|764.1|763.5|764.8|764.2|764.8|764.2|763.6|763|341
1675449300000|2023-02-03 18:35:00|764.9|764.3|764.1|763.5|764.9|764.3|763.7|763.1|321
1675449600000|2023-02-03 18:40:00|764|763.4|764.6|764|764.6|764|764|763.4|237
1675449900000|2023-02-03 18:45:00|764.5|763.9|765.9|765.3|766|765.4|764.5|763.9|368
1675450200000|2023-02-03 18:50:00|766|765.4|766.5|765.9|766.8|766.2|765.9|765.3|300
1675450500000|2023-02-03 18:55:00|766.6|766|765.9|765.3|766.6|766|765.8|765.2|303
1675450800000|2023-02-03 19:00:00|765.7|765.1|764.7|764.1|766.2|765.6|764.4|763.8|690
1675451100000|2023-02-03 19:05:00|764.6|764|764.7|764.1|765.8|765.2|764.4|763.8|1479
1675451400000|2023-02-03 19:10:00|764.8|764.2|765.7|765.1|766.3|765.7|764.3|763.7|2076
1675451700000|2023-02-03 19:15:00|766|765.4|766|765.4|766.2|765.6|765.6|764.8|855
1675645200000|2023-02-06 01:00:00|767.5|766.9|769.7|769.1|770.6|770|766.9|766.3|440
1675645500000|2023-02-06 01:05:00|769.8|769.2|771.1|770.5|772.1|771.5|769.8|769.2|159
1675645800000|2023-02-06 01:10:00|770.9|770.3|772|771.4|772|771.4|770.6|770|32
1675646100000|2023-02-06 01:15:00|772.2|771.2|771.2|770.6|772.2|771.4|770.9|770.3|13
1675646400000|2023-02-06 01:20:00|771.1|770.5|770.1|769.5|771.3|770.7|769.6|769|59
1675646700000|2023-02-06 01:25:00|770.4|769.8|770.6|770|771.1|770.5|770.2|769.6|21
1675647000000|2023-02-06 01:30:00|770.9|770.3|770.4|769.8|770.9|770.3|770.2|769.6|20
1675647300000|2023-02-06 01:35:00|770.5|769.9|770.7|770.1|771.1|770.4|770.1|769.5|3
1675647600000|2023-02-06 01:40:00|770.6|770|771|770.4|771.1|770.5|770.5|769.9|15
1675647900000|2023-02-06 01:45:00|770.9|770.3|771|770.4|771.2|770.6|770.7|770.1|15
1675648200000|2023-02-06 01:50:00|770.8|770.2|771|770.4|771|770.4|770.7|770.1|0
1675648500000|2023-02-06 01:55:00|771.2|770.2|770.2|769.6|771.2|770.4|770|769.4|17
1675648800000|2023-02-06 02:00:00|770.3|769.7|770.4|769.8|770.4|769.8|770.1|769.5|4
1675649100000|2023-02-06 02:05:00|770.5|769.9|770.5|769.9|770.9|770.3|770.5|769.9|6
1675649400000|2023-02-06 02:10:00|770.7|770.1|770.4|769.8|770.7|770.1|770.4|769.7|7
1675649700000|2023-02-06 02:15:00|770.1|769.5|770.1|769.5|770.2|769.6|770.1|769.5|7
1675650000000|2023-02-06 02:20:00|770.2|769.6|770.2|769.6|770.4|769.8|770.1|769.5|5
1675650300000|2023-02-06 02:25:00|770.1|769.5|771|770.4|771|770.4|770.1|769.5|18
1675650600000|2023-02-06 02:30:00|770.9|770.3|770.7|770.1|771.1|770.5|770.6|769.9|5
1675650900000|2023-02-06 02:35:00|770.9|770.3|770.7|770.1|771.1|770.5|770.7|770.1|5
1675651200000|2023-02-06 02:40:00|770.6|770|770.7|770.1|771.1|770.3|770.6|770|4
1675651500000|2023-02-06 02:45:00|770.8|770.2|770.5|769.9|771|770.4|770.4|769.5|24
1675651800000|2023-02-06 02:50:00|770.4|769.8|770.5|769.9|770.7|770|770.4|769.7|6
1675652100000|2023-02-06 02:55:00|770.3|769.7|770.4|769.8|770.8|770.2|770.1|769.5|13
1675652400000|2023-02-06 03:00:00|770.2|769.6|770.6|770|770.6|770|770.2|769.6|8
1675652700000|2023-02-06 03:05:00|770.9|770.3|770.7|770.1|771.1|770.5|770.7|770.1|6
1675653000000|2023-02-06 03:10:00|770.6|770|770.1|769.5|770.6|770|769.8|769.2|19
1675653300000|2023-02-06 03:15:00|770.2|769.6|770.6|770|770.6|770|770.2|769.6|3
1675653600000|2023-02-06 03:20:00|||||||||3
1675653900000|2023-02-06 03:25:00|770.8|770.2|770.6|770|770.8|770.2|770.5|769.9|13
1675654200000|2023-02-06 03:30:00|770.8|770.2|770.6|770|770.9|770.3|770.6|770|11
1675654500000|2023-02-06 03:35:00|770.7|770.1|770.9|770.3|770.9|770.3|770.6|770|4
1675654800000|2023-02-06 03:40:00|770.7|770.1|770.9|770.3|770.9|770.3|770.6|770|5
1675655100000|2023-02-06 03:45:00|770.8|770.2|770.6|770|770.8|770.2|770.5|769.9|4
1675655400000|2023-02-06 03:50:00|770.5|769.9|770.4|769.8|770.5|769.9|770.3|769.7|0
1675655700000|2023-02-06 03:55:00|770.2|769.6|769.6|769|770.2|769.6|769.5|768.7|11
1675656000000|2023-02-06 04:00:00|769.7|769.1|769.9|769.3|770.1|769.5|769.6|769|3
1675656300000|2023-02-06 04:05:00|770|769.4|770.4|769.8|770.4|769.8|769.9|769.3|11
1675656600000|2023-02-06 04:10:00|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|1
1675656900000|2023-02-06 04:15:00|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|2
1675657200000|2023-02-06 04:20:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|2
1675657500000|2023-02-06 04:25:00|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|4
1675657800000|2023-02-06 04:30:00|769.9|769.3|769.9|769.3|770|769.4|769.9|769.3|4
1675658100000|2023-02-06 04:35:00|770.1|769.5|770.3|769.7|770.3|769.7|770|769.4|3
1675658400000|2023-02-06 04:40:00|770.4|769.8|770.9|770.3|770.9|770.3|770.4|769.8|5
1675658700000|2023-02-06 04:45:00|||||||||3
1675659000000|2023-02-06 04:50:00|771|770.4|771.2|770.6|771.2|770.6|771|770.4|4
1675659300000|2023-02-06 04:55:00|771.3|770.7|771.2|770.6|771.7|771.1|771.2|770.6|11
1675659600000|2023-02-06 05:00:00|771|770.4|771|770.4|771.2|770.6|771|770.2|2
1675659900000|2023-02-06 05:05:00|770.9|770.3|770.8|770.2|771.2|770.6|770.7|770.1|16
1675660200000|2023-02-06 05:10:00|770.7|770.1|769.9|769.3|770.8|770.2|769.7|769.1|14
1675660500000|2023-02-06 05:15:00|770|769.4|771.2|770.6|771.3|770.7|770|769.4|41
1675660800000|2023-02-06 05:20:00|770.9|770.3|771.2|770.6|771.5|770.9|770.7|770|2
1675661100000|2023-02-06 05:25:00|771.3|770.7|771.4|770.8|771.5|770.9|771.2|770.6|1
1675661400000|2023-02-06 05:30:00|771.5|770.9|770.7|770.1|771.7|771.1|770.4|769.8|12
1675661700000|2023-02-06 05:35:00|770.8|770.2|770.5|769.9|771.1|770.4|770.4|769.8|12
1675662000000|2023-02-06 05:40:00|770.6|770|770.8|770.2|770.8|770.2|770.5|769.8|1
1675662300000|2023-02-06 05:45:00|770.9|770.3|770.8|770.2|770.9|770.3|770.7|770.1|0
1675662600000|2023-02-06 05:50:00|770.9|770.3|770.5|769.9|771|770.4|770.5|769.9|18
1675662900000|2023-02-06 05:55:00|770.4|769.8|770.7|770.1|770.7|770.1|770.4|769.8|1
1675663200000|2023-02-06 06:00:00|770.6|770|770.6|770|770.9|770.3|770.4|769.8|13
1675663500000|2023-02-06 06:05:00|770.5|769.9|770.2|769.6|770.5|769.9|770.1|769.5|6
1675663800000|2023-02-06 06:10:00|770.4|769.8|770.3|769.7|770.4|769.8|770|769.4|12
1675664100000|2023-02-06 06:15:00|770.1|769.5|769.8|769.2|770.1|769.5|769.7|769.1|0
1675664400000|2023-02-06 06:20:00|769.7|769.1|770.2|769.6|770.2|769.6|769.7|769.1|3
1675664700000|2023-02-06 06:25:00|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|2
1675665000000|2023-02-06 06:30:00|770.7|770.1|770.4|769.8|770.7|770.1|770.4|769.8|3
1675665300000|2023-02-06 06:35:00|770.3|769.7|770.7|770.1|770.7|770.1|770.2|769.6|5
1675665600000|2023-02-06 06:40:00|770.6|770|770.2|769.6|770.7|770.1|770.2|769.6|7
1675665900000|2023-02-06 06:45:00|769.8|769.2|770.4|769.8|770.7|770.1|769.7|769.1|186
1675666200000|2023-02-06 06:50:00|770.6|770|771.2|770.6|771.2|770.6|770.6|770|3
1675666500000|2023-02-06 06:55:00|771.1|770.5|770.7|770.1|771.2|770.6|770.6|770|15
1675666800000|2023-02-06 07:00:00|770.6|770|770.4|769.8|770.8|770.2|770.2|769.6|2
1675667100000|2023-02-06 07:05:00|770.5|769.9|769.9|769.3|770.6|770|769.8|769.2|11
1675667400000|2023-02-06 07:10:00|770|769.4|769.9|769.3|770.2|769.6|769.9|769.3|2
1675667700000|2023-02-06 07:15:00|770.1|769.5|770.2|769.6|770.3|769.7|769.9|769.3|2
1675668000000|2023-02-06 07:20:00|770.1|769.5|770.1|769.5|770.2|769.6|769.9|769.3|8
1675668300000|2023-02-06 07:25:00|770.2|769.6|770.3|769.7|770.4|769.8|770.1|769.5|8
1675668600000|2023-02-06 07:30:00|770.4|769.8|770.5|769.9|770.7|770.1|770.4|769.8|3
1675668900000|2023-02-06 07:35:00|770.6|770|771.4|770.8|771.4|770.8|770.5|769.9|6
1675669200000|2023-02-06 07:40:00|771|770.4|771.8|771.2|772.4|771.8|771|770.4|63
1675669500000|2023-02-06 07:45:00|771.6|771|770.6|770|771.8|771.2|770.4|769.7|30
1675669800000|2023-02-06 07:50:00|770.5|769.9|769.8|769.2|770.5|769.9|769.8|769.2|19
1675670100000|2023-02-06 07:55:00|769.9|769.3|769.6|769|769.9|769.3|769.6|769|10
1675670400000|2023-02-06 08:00:00|769.5|768.9|769|768.4|769.5|768.9|768.9|768.3|21
1675670700000|2023-02-06 08:05:00|768.9|768.3|768.6|768|769.7|769.1|768.2|767.6|45
1675671000000|2023-02-06 08:10:00|767.6|767|767|766.4|767.6|767|766.8|766.2|46
1675671300000|2023-02-06 08:15:00|766.9|766.3|767.3|766.7|767.3|766.7|766.4|765.8|71
1675671600000|2023-02-06 08:20:00|767.4|766.8|768.5|767.9|769.4|768.8|767.4|766.8|50
1675671900000|2023-02-06 08:25:00|768.4|767.8|767.9|767.3|768.4|767.8|767.7|767.1|15
1675672200000|2023-02-06 08:30:00|768.2|767.6|768.2|767.6|768.4|767.8|767.6|767|41
1675672500000|2023-02-06 08:35:00|767.9|767.3|768.1|767.5|768.1|767.5|767.7|767.1|9
1675672800000|2023-02-06 08:40:00|768.2|767.6|768.2|767.6|768.3|767.7|768.1|767.5|7
1675673100000|2023-02-06 08:45:00|768.3|767.7|768.3|767.7|768.7|768.1|768.2|767.6|22
1675673400000|2023-02-06 08:50:00|768.2|767.6|768.5|767.9|768.9|768.3|767.8|767.2|76
1675673700000|2023-02-06 08:55:00|768.6|768|769.5|768.9|769.8|769.2|768.6|768|58
1675674000000|2023-02-06 09:00:00|769.3|768.7|769|768.4|769.3|768.7|768.6|768|289
1675674300000|2023-02-06 09:05:00|769.2|768.6|768.5|767.9|769.5|768.9|768.5|767.9|71
1675674600000|2023-02-06 09:10:00|768.2|767.6|767.2|766.6|768.3|767.7|767|766.4|86
1675674900000|2023-02-06 09:15:00|767.1|766.5|766.3|765.7|767.2|766.6|766.1|765.5|62
1675675200000|2023-02-06 09:20:00|766.2|765.6|763.4|762.8|766.2|765.6|763.3|762.7|156
1675675500000|2023-02-06 09:25:00|763.3|762.7|763.4|762.8|763.6|763|763.3|762.7|93
1675675800000|2023-02-06 09:30:00|763.5|762.9|763.3|762.7|763.6|763|763.3|762.7|48
1675676100000|2023-02-06 09:35:00|763.4|762.8|764.2|763.6|764.4|763.8|763.4|762.8|49
1675676400000|2023-02-06 09:40:00|763.5|762.9|763.6|763|764.2|763.6|763.5|762.9|24
1675676700000|2023-02-06 09:45:00|763.4|762.8|763.7|763.1|763.9|763.3|762.7|762.1|72
1675677000000|2023-02-06 09:50:00|763.6|763|763.6|763|763.6|763|763.2|762.6|11
1675677300000|2023-02-06 09:55:00|763.5|762.9|764.6|764|764.9|764.3|763.3|762.7|46
1675677600000|2023-02-06 10:00:00|764.5|763.9|764.7|764.1|764.9|764.3|764.5|763.9|27
1675677900000|2023-02-06 10:05:00|764.8|764.2|766.4|765.8|766.4|765.8|764.8|764.2|26
1675678200000|2023-02-06 10:10:00|766.5|765.9|766.5|765.9|766.8|766.2|766.2|765.6|24
1675678500000|2023-02-06 10:15:00|766.6|766|767.1|766.5|767.1|766.5|766.5|765.9|192
1675678800000|2023-02-06 10:20:00|767.2|766.6|767.1|766.5|767.3|766.7|767|766.4|14
1675679100000|2023-02-06 10:25:00|767|766.4|766.7|766.1|767.5|766.9|766.6|766|30
1675679400000|2023-02-06 10:30:00|766.6|766|766.7|766.1|766.7|766.1|766.6|766|21
1675679700000|2023-02-06 10:35:00|766.8|766.2|765.6|765|766.8|766.2|765.3|764.7|46
1675680000000|2023-02-06 10:40:00|765.7|765.1|766.2|765.6|766.5|765.9|765.1|764.5|46
1675680300000|2023-02-06 10:45:00|766.5|765.9|766.2|765.6|766.7|766.1|766.2|765.6|13
1675680600000|2023-02-06 10:50:00|766.3|765.7|766.8|766.2|766.8|766.2|766.2|765.6|18
1675680900000|2023-02-06 10:55:00|766.9|766.3|767.5|766.9|767.5|766.9|766.9|766.3|14
1675681200000|2023-02-06 11:00:00|767.3|766.7|767.2|766.6|767.3|766.7|766.7|766.1|54
1675681500000|2023-02-06 11:05:00|767.1|766.5|767|766.4|767.4|766.8|767|766.4|19
1675681800000|2023-02-06 11:10:00|767.1|766.5|766.5|765.9|767.6|767|766.3|765.7|34
1675682100000|2023-02-06 11:15:00|766|765.4|766.5|765.9|766.5|765.9|765.8|765.2|20
1675682400000|2023-02-06 11:20:00|766.7|766.1|767|766.4|767|766.4|766.7|766.1|22
1675682700000|2023-02-06 11:25:00|767.2|766.6|768|767.4|768|767.4|767|766.4|16
1675683000000|2023-02-06 11:30:00|767.8|767.2|767.2|766.6|768|767.4|767.2|766.6|20
1675683300000|2023-02-06 11:35:00|767.3|766.7|767.1|766.5|767.4|766.8|767|766.4|20
1675683600000|2023-02-06 11:40:00|767|766.4|767.9|767.3|767.9|767.3|766.5|765.9|16
1675683900000|2023-02-06 11:45:00|767.8|767.2|767.5|766.9|767.8|767.2|767|766.4|63
1675684200000|2023-02-06 11:50:00|767.7|767.1|767|766.4|767.8|767.2|766.7|766.1|9
1675684500000|2023-02-06 11:55:00|767.1|766.5|767.7|767.1|767.7|767.1|767|766.4|13
1675684800000|2023-02-06 12:00:00|767.8|767.2|767.6|767|768|767.4|767.5|766.9|12
1675685100000|2023-02-06 12:05:00|767.7|767.1|767.7|767.1|768|767.4|767.7|767.1|5
1675685400000|2023-02-06 12:10:00|768|767.4|767.8|767.2|768|767.4|767.7|767.1|12
1675685700000|2023-02-06 12:15:00|768|767.4|768.7|768.1|768.7|768.1|767.7|767.1|16
1675686000000|2023-02-06 12:20:00|768.8|768.2|769.2|768.6|769.6|769|768.8|768.2|30
1675686300000|2023-02-06 12:25:00|769|768.4|769.3|768.7|769.5|768.9|769|768.4|14
1675686600000|2023-02-06 12:30:00|769.5|768.9|769.1|768.5|769.7|769.1|769.1|768.5|54
1675686900000|2023-02-06 12:35:00|769.2|768.6|770.5|769.9|770.6|770|769.1|768.5|56
1675687200000|2023-02-06 12:40:00|770.6|770|770.7|770.1|771.2|770.6|770.6|770|36
1675687500000|2023-02-06 12:45:00|770.8|770.2|770.2|769.6|770.8|770.2|770.2|769.6|26
1675687800000|2023-02-06 12:50:00|770.4|769.8|770.6|770|771|770.4|770.3|769.7|101
1675688100000|2023-02-06 12:55:00|770.8|770.2|770.7|770.1|771.1|770.5|770.4|769.8|75
1675688400000|2023-02-06 13:00:00|770.8|770.2|771.2|770.6|771.2|770.6|770.7|770.1|30
1675688700000|2023-02-06 13:05:00|771.4|770.8|771.1|770.5|771.6|771|771|770.4|76
1675689000000|2023-02-06 13:10:00|771.2|770.6|772|771.4|772|771.4|771.1|770.5|67
1675689300000|2023-02-06 13:15:00|771.9|771.3|771.8|771.2|772.5|771.9|771.6|771|112
1675689600000|2023-02-06 13:20:00|772|771.4|772.3|771.7|772.9|772.3|772|771.4|51
1675689900000|2023-02-06 13:25:00|772.1|771.5|772|771.4|772.5|771.9|772|771.4|31
1675690200000|2023-02-06 13:30:00|772.2|771.6|771.8|771.2|772.4|771.8|771.5|770.9|67
1675690500000|2023-02-06 13:35:00|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|33
1675690800000|2023-02-06 13:40:00|771.9|771.3|770.8|769.8|772|771.4|770.3|769.5|62
1675693800000|2023-02-06 14:30:00|771.3|770.7|771.9|771.3|774.7|774.1|771.3|770.7|1882
1675694100000|2023-02-06 14:35:00|772.1|771.5|773.1|772.5|774.6|774|771.9|771.3|669
1675694400000|2023-02-06 14:40:00|773|772.4|772.3|771.7|775.4|774.8|771.5|770.9|468
1675694700000|2023-02-06 14:45:00|772.5|771.9|768.4|767.8|772.5|771.9|767.7|767.1|1306
1675695000000|2023-02-06 14:50:00|768.5|767.9|768.7|768.1|772.2|771.6|768.5|767.9|458
1675695300000|2023-02-06 14:55:00|768.6|768|768.2|767.6|769.4|768.8|767.5|766.9|262
1675695600000|2023-02-06 15:00:00|768|767.4|768.2|767.6|769.4|768.8|767.7|767.1|324
1675695900000|2023-02-06 15:05:00|768|767.4|768.1|767.5|768.5|767.9|766.2|765.6|817
1675696200000|2023-02-06 15:10:00|768|767.4|767.6|767|768.6|768|766.5|765.9|1468
1675696500000|2023-02-06 15:15:00|767.4|766.8|764.5|763.9|767.4|766.8|764.4|763.8|292
1675696800000|2023-02-06 15:20:00|764.6|764|764.7|764.1|765.5|764.9|763.6|763|354
1675697100000|2023-02-06 15:25:00|764.6|764|764.2|763.6|765.3|764.7|763.6|763|470
1675697400000|2023-02-06 15:30:00|764|763.4|764.7|764.1|764.7|764.1|763.7|763.1|316
1675697700000|2023-02-06 15:35:00|764.8|764.2|760.5|759.9|764.9|764.3|760.1|759.5|660
1675698000000|2023-02-06 15:40:00|760.6|760|758|757.4|761|760.4|757|756.4|1027
1675698300000|2023-02-06 15:45:00|758.2|757.6|756.9|756.3|758.2|757.6|755.9|755.3|556
1675698600000|2023-02-06 15:50:00|757.1|756.5|757.7|757.1|758.3|757.7|756.2|755.6|536
1675698900000|2023-02-06 15:55:00|757.6|757|756.6|756|758.2|757.6|755.3|754.7|533
1675699200000|2023-02-06 16:00:00|756.7|756.1|757.4|756.8|757.7|757.1|755|754.4|579
1675699500000|2023-02-06 16:05:00|757.8|757.2|759.4|758.8|760.7|760.1|757.8|757.2|445
1675699800000|2023-02-06 16:10:00|759.5|758.9|758.7|758.1|760.3|759.7|758.2|757.6|341
1675700100000|2023-02-06 16:15:00|758.5|757.9|759.6|759|759.8|759.2|757.3|756.7|285
1675700400000|2023-02-06 16:20:00|759.7|759.1|758.7|758.1|759.7|759.1|758.3|757.7|258
1675700700000|2023-02-06 16:25:00|758.6|758|759.7|759.1|760.8|760.2|757.8|757.2|465
1675701000000|2023-02-06 16:30:00|759.9|759.3|760.5|759.9|761.2|760.6|759.3|758.7|354
1675701300000|2023-02-06 16:35:00|760.4|759.8|761.8|761.2|762.9|762.3|760.3|759.7|633
1675701600000|2023-02-06 16:40:00|761.6|761|763.6|763|763.6|763|761.6|761|320
1675701900000|2023-02-06 16:45:00|763.7|763.1|763.8|763.2|766.8|766.2|763.6|763|728
1675702200000|2023-02-06 16:50:00|763.7|763.1|763|762.4|764.3|763.7|762.8|762.2|375
1675702500000|2023-02-06 16:55:00|763.1|762.5|764.9|764.3|764.9|764.3|762.9|762.3|196
1675702800000|2023-02-06 17:00:00|764.7|764.1|763.1|762.5|765.2|764.6|763.1|762.5|189
1675703100000|2023-02-06 17:05:00|763.2|762.6|765|764.4|765|764.4|762.8|762.2|283
1675703400000|2023-02-06 17:10:00|764.9|764.3|764.9|764.3|765.7|765.1|764.3|763.7|321
1675703700000|2023-02-06 17:15:00|764.8|764.2|764.9|764.3|765.8|765.2|764.6|764|227
1675704000000|2023-02-06 17:20:00|764.8|764.2|762.9|762.3|765.5|764.9|762.8|762.2|266
1675704300000|2023-02-06 17:25:00|763|762.4|762.7|762.1|763.7|763.1|761.7|761.1|260
1675704600000|2023-02-06 17:30:00|762.6|762|760.7|760.1|762.6|762|760.4|759.8|336
1675704900000|2023-02-06 17:35:00|760.8|760.2|760.9|760.3|761.4|760.8|759.9|759.3|355
1675705200000|2023-02-06 17:40:00|761|760.4|759.4|758.8|761.1|760.5|759.1|758.5|321
1675705500000|2023-02-06 17:45:00|759.5|758.9|759.6|759|760.4|759.8|759.3|758.7|211
1675705800000|2023-02-06 17:50:00|759.5|758.9|758.2|757.6|759.5|758.9|757.3|756.7|333
1675706100000|2023-02-06 17:55:00|758.3|757.7|758.4|757.8|759.2|758.6|758.3|757.7|221
1675706400000|2023-02-06 18:00:00|758.6|758|759|758.4|759|758.4|758.1|757.5|204
1675706700000|2023-02-06 18:05:00|759.1|758.5|761.6|761|761.6|761|759.1|758.5|583
1675707000000|2023-02-06 18:10:00|761.7|761.1|762.2|761.6|762.6|762|761.6|761|176
1675707300000|2023-02-06 18:15:00|762|761.4|761.8|761.2|762|761.4|761.1|760.5|184
1675707600000|2023-02-06 18:20:00|761.6|761|761.6|761|761.9|761.3|761.1|760.5|149
1675707900000|2023-02-06 18:25:00|761.7|761.1|761.6|761|762.1|761.5|761.5|760.9|156
1675708200000|2023-02-06 18:30:00|761.7|761.1|761.3|760.7|762.3|761.7|761.2|760.6|150
1675708500000|2023-02-06 18:35:00|761.4|760.8|761.7|761.1|761.8|761.2|760.7|760.1|192
1675708800000|2023-02-06 18:40:00|761.5|760.9|761.4|760.8|761.9|761.3|761.3|760.7|139
1675709100000|2023-02-06 18:45:00|761.5|760.9|761|760.4|761.6|761|761|760.4|191
1675709400000|2023-02-06 18:50:00|761.1|760.5|760.3|759.7|761.1|760.5|760.3|759.7|150
1675709700000|2023-02-06 18:55:00|760.4|759.8|761.3|760.7|761.6|761|760.4|759.8|169
1675710000000|2023-02-06 19:00:00|761.4|760.8|760.8|760.2|761.9|761.3|760.8|760.2|204
1675710300000|2023-02-06 19:05:00|760.9|760.3|760.1|759.5|761.2|760.6|759.9|759.3|842
1675710600000|2023-02-06 19:10:00|760.2|759.6|759.3|758.7|760.4|759.8|759.3|758.7|1813
1675710900000|2023-02-06 19:15:00|759.4|758.8|759|758.4|759.7|759.1|758.6|758|904
1675731600000|2023-02-07 01:00:00|759.8|759.2|758.5|757.9|760.5|759.9|758|757.4|211
1675731900000|2023-02-07 01:05:00|758.4|757.8|759|758.4|759.1|758.5|758|757.4|110
1675732200000|2023-02-07 01:10:00|759.1|758.5|758.6|758|759.1|758.5|758.5|757.9|17
1675732500000|2023-02-07 01:15:00|758.5|757.9|758.5|757.9|758.8|758.2|758.4|757.8|12
1675732800000|2023-02-07 01:20:00|758.4|757.8|758.5|757.9|758.7|758.1|758.4|757.8|12
1675733100000|2023-02-07 01:25:00|758.6|758|758.7|758.1|759|758.4|758.4|757.8|14
1675733400000|2023-02-07 01:30:00|759|758|760.5|759.9|760.5|759.9|758.7|757.9|47
1675733700000|2023-02-07 01:35:00|760.4|759.8|760.7|760.1|760.7|760.1|760.4|759.8|3
1675734000000|2023-02-07 01:40:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|0
1675734300000|2023-02-07 01:45:00|760.6|760|760.6|760|760.6|760|760.6|760|3
1675734600000|2023-02-07 01:50:00|760.7|760.1|760.5|759.9|760.7|760.1|760.2|759.6|6
1675734900000|2023-02-07 01:55:00|760.6|760|761|760.4|761|760.4|760.6|760|11
1675735200000|2023-02-07 02:00:00|760.6|760|760.5|759.9|760.7|760.1|760.4|759.8|6
1675735500000|2023-02-07 02:05:00|760.6|760|760.4|759.8|760.9|760.3|760.4|759.8|15
1675735800000|2023-02-07 02:10:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|1
1675736100000|2023-02-07 02:15:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|1
1675736400000|2023-02-07 02:20:00|760.5|759.9|760.5|759.9|760.8|760.2|760.5|759.9|7
1675736700000|2023-02-07 02:25:00|||||||||2
1675737000000|2023-02-07 02:30:00|760.7|760.1|760.8|760.2|760.9|760.3|760.7|760.1|9
1675737300000|2023-02-07 02:35:00|760.9|760.3|760.9|760.3|761|760.4|760.7|760.1|2
1675737600000|2023-02-07 02:40:00|760.8|760.2|760.7|760.1|761|760.4|760.5|759.9|9
1675737900000|2023-02-07 02:45:00|760.8|760.2|760.5|759.9|760.8|760.2|760.2|759.6|20
1675738200000|2023-02-07 02:50:00|760.6|760|760.4|759.8|760.6|760|760.2|759.6|3
1675738500000|2023-02-07 02:55:00|760.5|759.9|760.6|760|760.6|760|760.3|759.7|1
1675738800000|2023-02-07 03:00:00|760.7|760.1|760.5|759.9|760.9|760.3|760.5|759.9|2
1675739100000|2023-02-07 03:05:00|760.6|760|760.8|760.2|760.8|760.2|760.6|760|12
1675739400000|2023-02-07 03:10:00|761|760.4|761|760.4|761|760.4|761|760.4|1
1675739700000|2023-02-07 03:15:00|760.9|760.3|760.6|760|761|760.4|760.5|759.9|8
1675740000000|2023-02-07 03:20:00|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|0
1675740300000|2023-02-07 03:25:00|760.9|759.9|759.6|759|760.9|760.1|759.4|758.8|35
1675740600000|2023-02-07 03:30:00|759.5|758.9|758.9|758.3|759.6|759|758.7|758.1|9
1675740900000|2023-02-07 03:35:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|4
1675741200000|2023-02-07 03:40:00|758.5|757.9|758.8|758.2|758.8|758.2|758.4|757.8|12
1675741500000|2023-02-07 03:45:00|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|1
1675741800000|2023-02-07 03:50:00|758.8|758.2|759|758.4|759.1|758.5|758.8|758.2|5
1675742100000|2023-02-07 03:55:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|2
1675742400000|2023-02-07 04:00:00|759|758.4|758.8|758.2|759|758.4|758.8|758.2|1
1675742700000|2023-02-07 04:05:00|758.9|758.3|758.9|758.3|759|758.4|758.8|758.2|1
1675743000000|2023-02-07 04:10:00|759|758.4|758.8|758.2|759|758.4|758.8|758.2|2
1675743300000|2023-02-07 04:15:00|759|758.4|759|758.4|759|758.4|758.8|758.2|3
1675743600000|2023-02-07 04:20:00|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|3
1675743900000|2023-02-07 04:25:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1675744200000|2023-02-07 04:30:00|758.8|758.2|758.8|758.2|758.8|758.2|758.7|758.1|1
1675744500000|2023-02-07 04:35:00|758.7|758.1|758.4|757.8|758.7|758.1|758.4|757.8|4
1675744800000|2023-02-07 04:40:00|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|1
1675745100000|2023-02-07 04:45:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1675745400000|2023-02-07 04:50:00|758|757.4|758.2|757.6|758.2|757.6|758|757.4|3
1675745700000|2023-02-07 04:55:00|758.3|757.7|758|757.4|758.4|757.8|758|757.4|6
1675746300000|2023-02-07 05:05:00|757.8|757.2|758|757.4|758.1|757.5|757.8|757.2|11
1675746900000|2023-02-07 05:15:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|7
1675747200000|2023-02-07 05:20:00|757.7|757.1|758|757.4|758|757.4|757.7|757.1|22
1675747500000|2023-02-07 05:25:00|757.6|757|757.7|757.1|757.7|757.1|757.4|756.8|20
1675747800000|2023-02-07 05:30:00|758|757|758.9|758.3|759.1|758.5|757.7|757|6
1675748100000|2023-02-07 05:35:00|758.7|758.1|758.6|758|758.8|758.1|758.5|757.8|0
1675748400000|2023-02-07 05:40:00|758.5|757.9|758.4|757.8|758.6|758|758.1|757.5|3
1675748700000|2023-02-07 05:45:00|758.5|757.9|758.4|757.8|758.6|758|758.4|757.8|2
1675749000000|2023-02-07 05:50:00|758.3|757.7|758.5|757.9|758.6|758|758.3|757.7|4
1675749300000|2023-02-07 05:55:00|758.7|758.1|758|757.4|758.7|758.1|757.9|757.3|16
1675749600000|2023-02-07 06:00:00|757.8|757.2|757.8|757.2|758.2|757.6|757.8|757.2|8
1675749900000|2023-02-07 06:05:00|757.7|757.1|758|757.4|758|757.4|757.7|757.1|9
1675750200000|2023-02-07 06:10:00|758.2|757.6|757.8|757.2|758.2|757.6|757.7|757.1|10
1675750500000|2023-02-07 06:15:00|757.9|757.3|758|757.4|758|757.4|757.9|757.3|3
1675750800000|2023-02-07 06:20:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|7
1675751100000|2023-02-07 06:25:00|758|757.4|757.8|757.2|758|757.4|757.8|757.2|1
1675751400000|2023-02-07 06:30:00|757.9|757.3|758.1|757.5|758.2|757.6|757.9|757.3|2
1675751700000|2023-02-07 06:35:00|758|757.4|757.8|757.2|758|757.4|757.8|757.2|2
1675752000000|2023-02-07 06:40:00|757.9|757.3|757.4|756.8|758.3|757.3|757.2|756.6|67
1675752300000|2023-02-07 06:45:00|757.6|756.6|757.2|756.6|757.6|756.6|757.2|756.6|2
1675752600000|2023-02-07 06:50:00|757.3|756.7|757.8|757.2|757.8|757.2|757.3|756.7|4
1675752900000|2023-02-07 06:55:00|757.7|757.1|757.7|757.1|757.8|757.2|757.5|756.9|6
1675753200000|2023-02-07 07:00:00|757.6|757|756.9|756.3|757.6|757|756.9|756.3|5
1675753500000|2023-02-07 07:05:00|757|756.4|757|756.4|757.4|756.8|757|756.4|11
1675753800000|2023-02-07 07:10:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|3
1675754100000|2023-02-07 07:15:00|757|756.4|757|756.4|757|756.4|756.6|756|23
1675754400000|2023-02-07 07:20:00|756.8|756.2|756.9|756.3|756.9|756.3|756.6|756|1
1675754700000|2023-02-07 07:25:00|756.7|756.1|757.5|756.9|757.5|756.9|756.7|756.1|6
1675755000000|2023-02-07 07:30:00|757.4|756.8|756.9|756.3|757.4|756.8|756.9|756.3|2
1675755300000|2023-02-07 07:35:00|756.8|756.2|756.5|755.9|756.8|756.2|756.4|755.8|4
1675755600000|2023-02-07 07:40:00|756.3|755.7|756.5|755.9|756.6|756|755.9|755.3|18
1675755900000|2023-02-07 07:45:00|756.4|755.8|756.3|755.7|756.4|755.8|756.2|755.6|10
1675756200000|2023-02-07 07:50:00|756.1|755.5|756.3|755.7|756.4|755.8|756|755.4|14
1675756500000|2023-02-07 07:55:00|756.4|755.8|756.5|755.9|757|756.4|756.3|755.7|15
1675756800000|2023-02-07 08:00:00|756.4|755.8|756.9|756.3|757|756.3|756.4|755.8|11
1675757100000|2023-02-07 08:05:00|756.8|756.2|756.3|755.7|756.8|756.2|756.3|755.7|2
1675757400000|2023-02-07 08:10:00|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|31
1675757700000|2023-02-07 08:15:00|756.4|755.8|756.5|755.9|756.5|755.9|756.3|755.7|11
1675758000000|2023-02-07 08:20:00|756.4|755.8|756|755.4|756.5|755.9|755.9|755.3|32
1675758300000|2023-02-07 08:25:00|754.7|754.1|754.7|754.1|754.7|754.1|754.3|753.7|79
1675758600000|2023-02-07 08:30:00|754.8|754.2|754.6|754|754.9|754.3|754.5|753.9|45
1675758900000|2023-02-07 08:35:00|754.7|754.1|754.8|754.2|755|754.4|754.7|754.1|8
1675759200000|2023-02-07 08:40:00|754.9|754.3|755.3|754.7|755.5|754.9|754.9|754.3|132
1675759500000|2023-02-07 08:45:00|755.4|754.8|755.6|755|756.1|755.5|755.3|754.7|31
1675759800000|2023-02-07 08:50:00|755.7|755.1|755.8|755.2|756.4|755.8|755.7|755.1|37
1675760100000|2023-02-07 08:55:00|755.7|755.1|756.1|755.5|756.3|755.7|755.7|755.1|33
1675760400000|2023-02-07 09:00:00|756|755.4|755.8|755.2|756.1|755.5|755.8|755.2|12
1675760700000|2023-02-07 09:05:00|755.4|754.8|754.9|754.3|755.4|754.8|754.6|754|96
1675761000000|2023-02-07 09:10:00|755|754.4|755|754.4|755|754.4|754.8|754.2|17
1675761300000|2023-02-07 09:15:00|755.1|754.5|755.2|754.6|755.4|754.8|754.9|754.3|66
1675761600000|2023-02-07 09:20:00|755|754.4|755.5|754.9|755.6|755|755|754.4|26
1675761900000|2023-02-07 09:25:00|755.6|755|756|755.4|756.3|755.7|755.6|755|17
1675762200000|2023-02-07 09:30:00|755.7|755.1|755.7|755.1|755.9|755.3|754.9|754.3|102
1675762500000|2023-02-07 09:35:00|755.5|754.9|755.3|754.7|755.8|755.2|754.9|754.3|24
1675762800000|2023-02-07 09:40:00|755.6|755|755.3|754.7|755.6|755|755.1|754.5|172
1675763100000|2023-02-07 09:45:00|755.4|754.8|756.3|755.7|756.8|756.2|755.3|754.7|57
1675763400000|2023-02-07 09:50:00|756.4|755.8|758|757.4|758.1|757.5|756.4|755.8|58
1675763700000|2023-02-07 09:55:00|758.1|757.5|756.9|756.3|758.1|757.5|756.9|756.3|32
1675764000000|2023-02-07 10:00:00|757.1|756.5|757.7|757.1|757.8|757.2|756.8|756.2|32
1675764300000|2023-02-07 10:05:00|757.8|757.2|758.4|757.8|758.6|758|757.6|757|24
1675764600000|2023-02-07 10:10:00|758|757.4|757.3|756.7|758.1|757.5|757.2|756.6|24
1675764900000|2023-02-07 10:15:00|757.2|756.6|756.7|756.1|757.2|756.6|756.6|756|8
1675765200000|2023-02-07 10:20:00|756.8|756.2|757.1|756.5|757.6|757|756.8|756.2|16
1675765500000|2023-02-07 10:25:00|757.2|756.6|756.8|756.2|757.2|756.6|756.6|756|14
1675765800000|2023-02-07 10:30:00|756.9|756.3|756.7|756.1|756.9|756.3|756.6|756|7
1675766100000|2023-02-07 10:35:00|756.6|756|756.7|756.1|756.7|756.1|756.3|755.7|9
1675766400000|2023-02-07 10:40:00|756.6|756|756.7|756.1|756.8|756.2|756.4|755.8|9
1675766700000|2023-02-07 10:45:00|756.6|756|756.1|755.5|756.9|756.3|756.1|755.5|8
1675767000000|2023-02-07 10:50:00|756.3|755.7|756.8|756.2|756.9|756.3|756.3|755.7|53
1675767300000|2023-02-07 10:55:00|756.9|756.3|757.1|756.5|757.2|756.6|756.8|756.2|18
1675767600000|2023-02-07 11:00:00|757.2|756.6|757.6|757|757.7|757.1|757.1|756.5|30
1675767900000|2023-02-07 11:05:00|757.5|756.9|757.6|757|757.7|757.1|757.3|756.7|10
1675768200000|2023-02-07 11:10:00|757.5|756.9|756.6|756|757.5|756.9|756.3|755.7|17
1675768500000|2023-02-07 11:15:00|756.7|756.1|756.5|755.9|757.1|756.5|756.5|755.9|6
1675768800000|2023-02-07 11:20:00|756.4|755.8|755.3|754.7|756.4|755.8|755.2|754.6|33
1675769100000|2023-02-07 11:25:00|755.2|754.6|755.6|755|755.7|755.1|755.2|754.6|17
1675769400000|2023-02-07 11:30:00|755.4|754.8|756.1|755.5|756.1|755.5|755.1|754.5|64
1675769700000|2023-02-07 11:35:00|756|755.4|755.8|755.2|756.4|755.8|755.6|755|21
1675770000000|2023-02-07 11:40:00|755.9|755.3|756.8|756.2|757.1|756.5|755.8|755.2|30
1675770300000|2023-02-07 11:45:00|757.1|756.5|757.7|757.1|758.1|757.5|756.7|756.1|26
1675770600000|2023-02-07 11:50:00|757.6|757|756.8|756.2|757.7|757.1|756.7|756.1|7
1675770900000|2023-02-07 11:55:00|756.7|756.1|757.5|756.9|757.6|757|756.3|755.7|48
1675771200000|2023-02-07 12:00:00|757.3|756.7|757.1|756.5|757.6|757|757|756.4|10
1675771500000|2023-02-07 12:05:00|757.6|757|757.1|756.5|757.8|757.2|757.1|756.5|16
1675771800000|2023-02-07 12:10:00|757.3|756.7|757.3|756.7|757.4|756.8|757.3|756.7|14
1675772100000|2023-02-07 12:15:00|757.4|756.8|757.4|756.8|757.9|757.3|757.4|756.8|6
1675772400000|2023-02-07 12:20:00|757.5|756.9|757.8|757.2|757.8|757.2|757.4|756.8|4
1675772700000|2023-02-07 12:25:00|757.9|757.3|757.8|757.2|758.1|757.5|757.7|757.1|11
1675773000000|2023-02-07 12:30:00|757.7|757.1|757.8|757.2|758.3|757.7|757.6|757|11
1675773300000|2023-02-07 12:35:00|757.7|757.1|757.8|757.2|757.8|757.2|757.2|756.6|12
1675773600000|2023-02-07 12:40:00|757.7|757.1|758.3|757.7|758.3|757.7|757.6|757|6
1675773900000|2023-02-07 12:45:00|758.6|758|758.6|758|759.1|758.5|758.6|758|26
1675774200000|2023-02-07 12:50:00|758.3|757.7|758.6|758|758.6|758|758.1|757.5|18
1675774500000|2023-02-07 12:55:00|758.7|758.1|757.8|757.2|758.7|758.1|757.8|757.2|4
1675774800000|2023-02-07 13:00:00|758.1|757.5|758|757.4|758.2|757.6|757.3|756.7|287
1675775100000|2023-02-07 13:05:00|757.8|757.2|757.3|756.7|758.3|757.5|757.3|756.7|15
1675775400000|2023-02-07 13:10:00|757.2|756.6|757.6|757|757.8|757.2|757.1|756.5|46
1675775700000|2023-02-07 13:15:00|757.5|756.9|758.1|757.5|758.2|757.6|757.1|756.5|36
1675776000000|2023-02-07 13:20:00|758.2|757.6|757.6|757|758.4|757.8|757.5|756.9|30
1675776300000|2023-02-07 13:25:00|757.8|757.2|757.3|756.7|757.8|757.2|756.6|756|43
1675776600000|2023-02-07 13:30:00|757.4|756.8|757.9|757.3|757.9|757.3|757.1|756.5|19
1675776900000|2023-02-07 13:35:00|757.6|757|758.4|757.8|758.6|758|757.5|756.9|62
1675777200000|2023-02-07 13:40:00|758.5|757.9|758.9|758.3|760.4|759.8|758.4|757.8|124
1675780200000|2023-02-07 14:30:00|759.2|758.6|761.5|760.9|762.2|761.6|758.5|757.9|1360
1675780500000|2023-02-07 14:35:00|761.4|760.8|761.4|760.8|762.7|762.1|760.9|760.3|861
1675780800000|2023-02-07 14:40:00|761.6|761|761.9|761.3|764.5|763.9|760.8|760.2|695
1675781100000|2023-02-07 14:45:00|762|761.4|763.8|763.2|764.1|763.5|761.4|760.8|802
1675781400000|2023-02-07 14:50:00|763.7|763.1|762.6|762|764.6|764|762.6|762|464
1675781700000|2023-02-07 14:55:00|763|762.4|763.7|763.1|765|764.4|762.5|761.9|950
1675782000000|2023-02-07 15:00:00|763.8|763.2|763.7|763.1|765.1|764.5|763.1|762.5|478
1675782300000|2023-02-07 15:05:00|763.8|763.2|764.8|764.2|765.1|764.5|762.7|762.1|568
1675782600000|2023-02-07 15:10:00|764.9|764.3|762.4|761.8|766|765.4|762.4|761.8|556
1675782900000|2023-02-07 15:15:00|762.6|762|763.7|763.1|763.9|763.3|761.8|761.2|486
1675783200000|2023-02-07 15:20:00|763.6|763|765|764.4|765.2|764.6|763.6|763|459
1675783500000|2023-02-07 15:25:00|764.9|764.3|762.8|762.2|765.2|764.6|762.8|762.2|255
1675783800000|2023-02-07 15:30:00|762.7|762.1|762.4|761.8|763.2|762.6|761.2|760.6|424
1675784100000|2023-02-07 15:35:00|762.5|761.9|763.2|762.6|763.8|763.2|761.9|761.3|311
1675784400000|2023-02-07 15:40:00|763.3|762.7|763.3|762.7|763.9|763.3|762.6|762|314
1675784700000|2023-02-07 15:45:00|763.4|762.8|762.5|761.9|763.9|763.3|762.4|761.8|755
1675785000000|2023-02-07 15:50:00|762.4|761.8|762.4|761.8|763.1|762.5|761.8|761.2|184
1675785300000|2023-02-07 15:55:00|762.3|761.7|762.1|761.5|762.5|761.9|761.3|760.7|293
1675785600000|2023-02-07 16:00:00|762|761.4|761.5|760.9|762.2|761.6|761|760.4|305
1675785900000|2023-02-07 16:05:00|761.6|761|761.3|760.7|762.2|761.6|760.7|760.1|187
1675786200000|2023-02-07 16:10:00|761.4|760.8|761.4|760.8|761.5|760.9|759.7|759.1|501
1675786500000|2023-02-07 16:15:00|761.3|760.7|761.2|760.6|762.8|762.2|761.1|760.5|536
1675786800000|2023-02-07 16:20:00|761.5|760.9|762.9|762.3|763.1|762.5|761.4|760.8|222
1675787100000|2023-02-07 16:25:00|763|762.4|763.2|762.6|763.9|763.3|762.2|761.6|269
1675787400000|2023-02-07 16:30:00|763.1|762.5|762.6|762|763.5|762.9|762.1|761.5|279
1675787700000|2023-02-07 16:35:00|762.9|762.3|761.6|761|763|762.4|761.5|760.9|244
1675788000000|2023-02-07 16:40:00|761.7|761.1|763.7|763.1|763.7|763.1|761.5|760.9|289
1675788300000|2023-02-07 16:45:00|763.8|763.2|762.6|762|763.8|763.2|762.5|761.9|257
1675788600000|2023-02-07 16:50:00|762.7|762.1|763|762.4|763.4|762.8|762.1|761.5|246
1675788900000|2023-02-07 16:55:00|763.2|762.6|762.1|761.5|763.7|763.1|761.9|761.3|291
1675789200000|2023-02-07 17:00:00|762.2|761.6|761.5|760.9|762.9|762.3|761.2|760.6|258
1675789500000|2023-02-07 17:05:00|761.6|761|760.7|760.1|761.7|761.1|759.2|758.6|342
1675789800000|2023-02-07 17:10:00|760.8|760.2|761|760.4|761.9|761.3|760.2|759.6|274
1675790100000|2023-02-07 17:15:00|761.2|760.6|762.4|761.8|763|762.4|761.2|760.6|282
1675790400000|2023-02-07 17:20:00|762.2|761.6|762.7|762.1|763.3|762.7|762.1|761.5|235
1675790700000|2023-02-07 17:25:00|762.5|761.9|760.6|760|762.5|761.9|760.5|759.9|268
1675791000000|2023-02-07 17:30:00|761|760.4|760.7|760.1|761.7|761.1|760.7|760.1|232
1675791300000|2023-02-07 17:35:00|760.5|759.9|761.2|760.6|761.2|760.6|760.2|759.6|200
1675791600000|2023-02-07 17:40:00|761.3|760.7|758.9|758.3|761.5|760.9|757.6|757|1267
1675791900000|2023-02-07 17:45:00|759|758.4|759.4|758.8|760|759.4|758.3|757.7|465
1675792200000|2023-02-07 17:50:00|759.3|758.7|758.8|758.2|759.7|759.1|758.5|757.9|233
1675792500000|2023-02-07 17:55:00|758.9|758.3|760|759.4|760.6|760|758.9|758.3|378
1675792800000|2023-02-07 18:00:00|760.2|759.6|760.1|759.5|760.4|759.8|759.7|759.1|208
1675793100000|2023-02-07 18:05:00|760|759.4|759.9|759.3|760.9|760.3|759.7|759.1|206
1675793400000|2023-02-07 18:10:00|759.8|759.2|759.9|759.3|760.3|759.7|759.7|759.1|128
1675793700000|2023-02-07 18:15:00|759.8|759.2|760.2|759.6|760.2|759.6|759.5|758.9|195
1675794000000|2023-02-07 18:20:00|760.3|759.7|758.1|757.5|760.4|759.8|757.9|757.3|376
1675794300000|2023-02-07 18:25:00|758|757.4|758.4|757.8|758.7|758.1|757.4|756.8|1048
1675794600000|2023-02-07 18:30:00|758.6|758|758.6|758|758.9|758.3|758.2|757.6|243
1675794900000|2023-02-07 18:35:00|758.7|758.1|759.2|758.6|759.3|758.7|758.1|757.5|225
1675795200000|2023-02-07 18:40:00|759.3|758.7|759.9|759.3|760|759.4|759.1|758.5|247
1675795500000|2023-02-07 18:45:00|759.7|759.1|758.4|757.8|759.7|759.1|758.2|757.6|1070
1675795800000|2023-02-07 18:50:00|758.3|757.7|758.7|758.1|758.9|758.3|758.2|757.6|153
1675796100000|2023-02-07 18:55:00|758.6|758|757.3|756.7|758.7|758.1|757.1|756.5|725
1675796400000|2023-02-07 19:00:00|757.5|756.9|758.6|758|758.7|758.1|757.2|756.6|447
1675796700000|2023-02-07 19:05:00|758.5|757.9|759.3|758.7|759.5|758.9|758.4|757.8|890
1675797000000|2023-02-07 19:10:00|759.2|758.6|759.1|758.5|760|759.4|759|758.4|3491
1675797300000|2023-02-07 19:15:00|759|758.4|759.7|759.1|760.1|759.5|758.9|758.3|1144
1675818000000|2023-02-08 01:00:00|759|758.4|760.7|760.1|760.7|760.1|758.6|758|121
1675818300000|2023-02-08 01:05:00|760.9|760.3|761.2|760.6|761.9|761.3|760.4|759.8|162
1675818600000|2023-02-08 01:10:00|761.1|760.5|760.9|760.3|761.5|760.8|760.6|760|62
1675818900000|2023-02-08 01:15:00|760.6|760|760.5|759.9|760.9|760.3|760.4|759.7|17
1675819200000|2023-02-08 01:20:00|760.6|760|760.7|760.1|760.9|760.3|760.5|759.7|6
1675819500000|2023-02-08 01:25:00|760.9|760.3|760.9|760.3|761.1|760.5|760.7|760.1|12
1675819800000|2023-02-08 01:30:00|761|760.4|760.3|759.7|761|760.4|759.9|759.3|51
1675820100000|2023-02-08 01:35:00|760.4|759.8|760.2|759.6|760.5|759.9|760.2|759.6|1
1675820400000|2023-02-08 01:40:00|760.3|759.7|759.6|759|760.3|759.7|759.6|759|5
1675820700000|2023-02-08 01:45:00|759.8|759.2|760.1|759.5|760.1|759.5|759.7|759.1|12
1675821000000|2023-02-08 01:50:00|760.2|759.6|760.6|760|760.9|760.3|759.7|759.1|29
1675821300000|2023-02-08 01:55:00|760.5|759.9|761|760.4|761|760.4|760.5|759.9|7
1675821600000|2023-02-08 02:00:00|760.6|760|761.4|760.8|761.4|760.8|760.6|760|19
1675821900000|2023-02-08 02:05:00|761.2|760.6|761.1|760.5|761.3|760.7|761.1|760.5|11
1675822200000|2023-02-08 02:10:00|761.3|760.3|761.1|760.5|761.3|760.6|761|760.3|0
1675822500000|2023-02-08 02:15:00|761|760.4|761.2|760.6|761.3|760.7|761|760.4|1
1675822800000|2023-02-08 02:20:00|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|1
1675823100000|2023-02-08 02:25:00|761.2|760.6|761.2|760.6|761.5|760.9|761.1|760.5|4
1675823400000|2023-02-08 02:30:00|761.1|760.5|760.7|760.1|761.5|760.9|760.6|760|11
1675823700000|2023-02-08 02:35:00|760.8|760.2|761.2|760.6|761.3|760.7|760.8|760.2|34
1675824000000|2023-02-08 02:40:00|761.1|760.5|761|760.4|761.2|760.6|760.9|760.3|3
1675824300000|2023-02-08 02:45:00|760.9|760.3|760.7|760.1|760.9|760.3|760.6|760|5
1675824600000|2023-02-08 02:50:00|760.6|760|760.5|759.9|760.6|760|760.4|759.8|1
1675824900000|2023-02-08 02:55:00|760.6|760|760.6|760|760.6|760|760.6|760|3
1675825200000|2023-02-08 03:00:00|760.5|759.9|760.4|759.8|760.6|760|760.3|759.7|7
1675825500000|2023-02-08 03:05:00|760.2|759.6|760.1|759.5|760.4|759.8|760.1|759.5|2
1675825800000|2023-02-08 03:10:00|760.3|759.7|759.9|759.3|760.3|759.7|759.9|759.3|2
1675826400000|2023-02-08 03:20:00|759.7|759.1|759.6|759|759.9|759.3|759.4|758.8|12
1675826700000|2023-02-08 03:25:00|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|10
1675827000000|2023-02-08 03:30:00|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|43
1675827300000|2023-02-08 03:35:00|760|759.4|760.1|759.5|760.4|759.8|760|759.4|6
1675827600000|2023-02-08 03:40:00|760|759.4|759.9|759.3|760.4|759.8|759.9|759.3|4
1675827900000|2023-02-08 03:45:00|760.1|759.5|760.3|759.7|760.4|759.8|760.1|759.5|2
1675828200000|2023-02-08 03:50:00|760.4|759.8|760.9|760.3|760.9|760.3|760.4|759.8|12
1675828500000|2023-02-08 03:55:00|761|760.4|761|760.4|761|760.4|760.8|760.2|4
1675828800000|2023-02-08 04:00:00|760.9|760.3|760.4|759.8|761|760.4|760.1|759.5|618
1675829100000|2023-02-08 04:05:00|760.5|759.9|760.3|759.7|760.5|759.9|760.3|759.7|12
1675829400000|2023-02-08 04:10:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1675829700000|2023-02-08 04:15:00|760.5|759.9|760.5|759.9|760.7|760.1|760.4|759.8|1
1675830000000|2023-02-08 04:20:00|760.6|760|760.6|760|760.6|760|760.6|760|1
1675830300000|2023-02-08 04:25:00|760.7|760.1|760.7|760.1|760.7|760.1|760.6|760|3
1675830900000|2023-02-08 04:35:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|1
1675831200000|2023-02-08 04:40:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|0
1675831500000|2023-02-08 04:45:00|||||||||1
1675831800000|2023-02-08 04:50:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1675832100000|2023-02-08 04:55:00|||||||||1
1675832400000|2023-02-08 05:00:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|4
1675832700000|2023-02-08 05:05:00|||||||||4
1675833000000|2023-02-08 05:10:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|3
1675833300000|2023-02-08 05:15:00|760.7|760.1|760.6|760|760.9|760.3|760.6|760|0
1675833900000|2023-02-08 05:25:00|760.5|759.9|760.1|759.5|760.5|759.9|760.1|759.5|4
1675834200000|2023-02-08 05:30:00|760.3|759.7|760.2|759.6|760.3|759.7|760.1|759.5|2
1675834500000|2023-02-08 05:35:00|760.3|759.7|760.2|759.6|760.4|759.8|760.2|759.6|0
1675834800000|2023-02-08 05:40:00|760.4|759.8|760.3|759.7|760.4|759.8|760.1|759.5|3
1675835100000|2023-02-08 05:45:00|760.4|759.8|760.4|759.8|760.4|759.8|760.1|759.5|5
1675835400000|2023-02-08 05:50:00|760.2|759.6|760.1|759.5|760.2|759.6|760|759.4|14
1675835700000|2023-02-08 05:55:00|759.9|759.3|759.9|759.3|759.9|759.3|759.8|759.2|11
1675836000000|2023-02-08 06:00:00|760.1|759.5|760|759.4|760.1|759.5|760|759.4|12
1675836300000|2023-02-08 06:05:00|760.1|759.5|760|759.4|760.1|759.5|759.9|759.3|0
1675836600000|2023-02-08 06:10:00|760.1|759.5|759.8|759.2|760.1|759.5|759.6|759|2
1675836900000|2023-02-08 06:15:00|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|5
1675837200000|2023-02-08 06:20:00|760|759.4|759.9|759.3|760.1|759.5|759.9|759.3|3
1675837500000|2023-02-08 06:25:00|759.8|759.2|760.8|760.2|761|760.4|759.8|759.2|23
1675837800000|2023-02-08 06:30:00|760.7|760.1|760.9|760.3|760.9|760.3|760.6|760|3
1675838100000|2023-02-08 06:35:00|761.1|760.5|761|760.4|761.3|760.7|761|760.4|10
1675838400000|2023-02-08 06:40:00|760.9|760.3|760.9|760.3|761|760.4|760.9|760.3|5
1675838700000|2023-02-08 06:45:00|761|760.4|761|760.4|761.3|760.7|760.9|760.3|8
1675839000000|2023-02-08 06:50:00|760.9|760.3|761.1|760.5|761.1|760.5|760.7|760.1|9
1675839300000|2023-02-08 06:55:00|761|760.4|760.7|760.1|761|760.4|760.6|760|7
1675839600000|2023-02-08 07:00:00|760.8|760.2|760.9|760.3|760.9|760.3|760.7|760.1|4
1675839900000|2023-02-08 07:05:00|761.2|760.6|760.6|760|761.2|760.6|760.5|759.9|5
1675840200000|2023-02-08 07:10:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|4
1675840500000|2023-02-08 07:15:00|760.9|760.3|760.7|760.1|760.9|760.3|760.6|760|14
1675840800000|2023-02-08 07:20:00|760.8|760.2|760.9|760.3|760.9|760.3|760.5|759.9|9
1675841100000|2023-02-08 07:25:00|760.6|760|760.7|760.1|760.8|760.2|760.5|759.9|13
1675841400000|2023-02-08 07:30:00|760.8|760.2|760.9|760.3|761|760.4|760.8|760.2|18
1675841700000|2023-02-08 07:35:00|761|760.4|760.9|760.3|761|760.4|760.8|760.2|4
1675842000000|2023-02-08 07:40:00|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|10
1675842300000|2023-02-08 07:45:00|761|760.4|760.8|760.2|761.2|760.6|760.8|760.2|20
1675842600000|2023-02-08 07:50:00|760.9|760.3|760.8|760.2|760.9|760.3|760.5|759.9|10
1675842900000|2023-02-08 07:55:00|760.7|760.1|761.6|761|761.7|761.1|760.7|760.1|65
1675843200000|2023-02-08 08:00:00|761.4|760.8|761.2|760.6|761.6|761|761.2|760.6|29
1675843500000|2023-02-08 08:05:00|761.1|760.5|758.7|758.1|762.3|761.7|758.4|757.8|343
1675843800000|2023-02-08 08:10:00|758.9|758.3|758.9|758.3|759.2|758.6|758.2|757.6|96
1675844100000|2023-02-08 08:15:00|758.8|758.2|758.6|758|759.4|758.8|758|757.4|56
1675844400000|2023-02-08 08:20:00|758.7|758.1|759.2|758.6|759.3|758.7|758.5|757.9|36
1675844700000|2023-02-08 08:25:00|759.3|758.7|759.2|758.6|759.7|759.1|759.1|758.5|53
1675845000000|2023-02-08 08:30:00|759.3|758.7|759.2|758.6|759.3|758.7|759.1|758.5|56
1675845300000|2023-02-08 08:35:00|758.6|758|757.7|757.1|758.7|758.1|757.6|756.9|67
1675845600000|2023-02-08 08:40:00|757.8|757.2|760.5|759.9|760.7|760.1|757.7|757.1|93
1675845900000|2023-02-08 08:45:00|760.7|760.1|762.7|762.1|763.4|762.8|760.7|760.1|132
1675846200000|2023-02-08 08:50:00|763.1|762.5|763.7|763.1|764.4|763.8|763|762.4|85
1675846500000|2023-02-08 08:55:00|763.6|763|764.3|763.7|764.3|763.7|763.6|762.9|13
1675846800000|2023-02-08 09:00:00|764.4|763.8|765.6|765|765.8|765.2|764.1|763.5|507
1675847100000|2023-02-08 09:05:00|765.7|765.1|765|764.4|765.8|765.2|764.6|764|82
1675847400000|2023-02-08 09:10:00|764.9|764.3|765|764.4|765.6|765|764.9|764.3|54
1675847700000|2023-02-08 09:15:00|765.3|764.7|766.1|765.5|767|766.4|765.3|764.7|100
1675848000000|2023-02-08 09:20:00|766.2|765.6|766.5|765.9|766.8|766.2|766|765.4|46
1675848300000|2023-02-08 09:25:00|766.3|765.7|766.4|765.8|766.6|766|766.3|765.7|30
1675848600000|2023-02-08 09:30:00|766.3|765.7|767.3|766.7|767.5|766.9|766.2|765.6|100
1675848900000|2023-02-08 09:35:00|767|766.4|766.5|765.9|767.3|766.7|766.5|765.9|28
1675849200000|2023-02-08 09:40:00|766.7|766.1|767.3|766.7|767.3|766.7|766.5|765.9|53
1675849500000|2023-02-08 09:45:00|767.4|766.8|767.2|766.6|768|767.4|766.5|765.9|68
1675849800000|2023-02-08 09:50:00|767.3|766.7|767.8|767.2|768.1|767.5|766.9|766.3|88
1675850100000|2023-02-08 09:55:00|767.5|766.9|767.1|766.5|767.6|767|766.4|765.8|134
1675850400000|2023-02-08 10:00:00|767.3|766.7|765.5|764.9|767.3|766.7|765.4|764.8|72
1675850700000|2023-02-08 10:05:00|765.7|765.1|766.1|765.5|766.3|765.7|765.6|765|41
1675851000000|2023-02-08 10:10:00|766.2|765.6|766.7|766.1|766.8|766.2|766|765.4|40
1675851300000|2023-02-08 10:15:00|766.5|765.9|766.4|765.8|766.8|766.2|766.4|765.8|20
1675851600000|2023-02-08 10:20:00|766.8|766.2|766.7|766.1|767|766.4|766.6|766|11
1675851900000|2023-02-08 10:25:00|766.5|765.9|766.8|766.2|766.9|766.3|765.9|765.3|72
1675852200000|2023-02-08 10:30:00|766.5|765.9|766.2|765.6|766.7|766.1|766|765.4|43
1675852500000|2023-02-08 10:35:00|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|11
1675852800000|2023-02-08 10:40:00|766.2|765.6|766|765.4|766.3|765.7|766|765.4|6
1675853100000|2023-02-08 10:45:00|766.5|765.9|766.5|765.9|766.8|766.2|766.4|765.8|37
1675853400000|2023-02-08 10:50:00|766.7|766.1|766.2|765.6|766.7|766.1|766.2|765.6|47
1675853700000|2023-02-08 10:55:00|766.4|765.8|766.4|765.8|766.5|765.9|766.2|765.6|118
1675854000000|2023-02-08 11:00:00|766.5|765.9|766.8|766.2|767.4|766.8|766.5|765.9|38
1675854300000|2023-02-08 11:05:00|766.5|765.9|765.4|764.8|766.8|766.2|765.4|764.8|32
1675854600000|2023-02-08 11:10:00|765.5|764.9|765.3|764.7|765.9|765.3|765.2|764.6|18
1675854900000|2023-02-08 11:15:00|765.2|764.6|765.3|764.7|766|765.4|765|764.4|398
1675855200000|2023-02-08 11:20:00|765.6|765|765.1|764.5|765.6|765|764.9|764.3|17
1675855500000|2023-02-08 11:25:00|765.2|764.6|765.3|764.7|765.5|764.9|764.6|764|19
1675855800000|2023-02-08 11:30:00|765.4|764.8|765.8|765.2|765.9|765.3|765.2|764.6|22
1675856100000|2023-02-08 11:35:00|765.7|765.1|765.6|765|765.7|765.1|765.4|764.8|7
1675856400000|2023-02-08 11:40:00|765.5|764.9|764.3|763.7|765.7|765.1|764.3|763.7|22
1675856700000|2023-02-08 11:45:00|764.4|763.8|764.4|763.8|764.5|763.9|763.8|763.2|840
1675857000000|2023-02-08 11:50:00|764.3|763.7|763.3|762.7|764.4|763.8|762.8|762.2|70
1675857300000|2023-02-08 11:55:00|763|762.4|763.8|763.2|763.8|763.2|762.5|761.9|65
1675857600000|2023-02-08 12:00:00|764.1|763.5|764.1|763.5|764.3|763.7|763.7|763.1|23
1675857900000|2023-02-08 12:05:00|764|763.4|764.6|764|764.7|764.1|764|763.4|17
1675858200000|2023-02-08 12:10:00|764.5|763.9|764.7|764.1|764.8|764.2|764.5|763.9|5
1675858500000|2023-02-08 12:15:00|764.6|764|765.1|764.5|765.6|765|764.3|763.7|119
1675858800000|2023-02-08 12:20:00|764.8|764.2|764.5|763.9|764.8|764.2|764.5|763.9|15
1675859100000|2023-02-08 12:25:00|764.7|764.1|765.1|764.5|765.1|764.5|764.5|763.9|12
1675859400000|2023-02-08 12:30:00|765.2|764.6|764.5|763.9|765.2|764.6|764.5|763.9|35
1675859700000|2023-02-08 12:35:00|764.3|763.7|763.3|762.7|764.3|763.7|763.3|762.7|22
1675860000000|2023-02-08 12:40:00|762.9|762.3|762.6|762|763.2|762.6|762.6|762|36
1675860300000|2023-02-08 12:45:00|762.7|762.1|762.6|762|762.7|762.1|762.6|762|16
1675860600000|2023-02-08 12:50:00|762.5|761.9|762.3|761.7|762.5|761.9|762.2|761.6|16
1675860900000|2023-02-08 12:55:00|762.6|762|762.6|762|762.8|762.2|762.3|761.7|22
1675861200000|2023-02-08 13:00:00|762.5|761.9|763.3|762.7|763.5|762.9|762.3|761.7|43
1675861500000|2023-02-08 13:05:00|763.6|763|762.5|761.9|763.7|763.1|762|761.4|152
1675861800000|2023-02-08 13:10:00|762.4|761.8|762.3|761.7|762.5|761.9|762.2|761.6|12
1675862100000|2023-02-08 13:15:00|762.1|761.5|761.7|761.1|762.5|761.9|761.7|761.1|118
1675862400000|2023-02-08 13:20:00|761.6|761|761.3|760.7|761.6|761|761|760.4|979
1675862700000|2023-02-08 13:25:00|761.2|760.6|760.3|759.7|761.2|760.6|760.1|759.5|90
1675863000000|2023-02-08 13:30:00|760.1|759.5|761|760.4|761.2|760.6|760.1|759.5|56
1675863300000|2023-02-08 13:35:00|761.1|760.5|761.6|761|761.6|761|761|760.4|176
1675863600000|2023-02-08 13:40:00|761.5|760.9|761.3|760.7|761.7|761.1|760.7|760.1|39
1675866600000|2023-02-08 14:30:00|761.5|760.9|760.8|760.2|763.5|762.9|758.4|757.8|2115
1675866900000|2023-02-08 14:35:00|761|760.4|765|764.4|766.7|766.1|760.7|760.1|955
1675867200000|2023-02-08 14:40:00|765.1|764.5|764.5|763.9|767.7|767.1|764.5|763.9|1000
1675867500000|2023-02-08 14:45:00|764.4|763.8|762.5|761.9|765|764.4|761.9|761.3|613
1675867800000|2023-02-08 14:50:00|762.4|761.8|763.3|762.7|763.7|763.1|762|761.4|428
1675868100000|2023-02-08 14:55:00|763.4|762.8|762.1|761.5|763.6|763|761.3|760.7|675
1675868400000|2023-02-08 15:00:00|762|761.4|763|762.4|763.7|763.1|761.8|761.2|389
1675868700000|2023-02-08 15:05:00|763.1|762.5|763.6|763|764.3|763.7|762.4|761.8|480
1675869000000|2023-02-08 15:10:00|763.7|763.1|765.1|764.5|765.7|765.1|763.6|763|339
1675869300000|2023-02-08 15:15:00|765.2|764.6|762.8|762.2|766|765.4|762.8|762.2|827
1675869600000|2023-02-08 15:20:00|762.9|762.3|763.8|763.2|764.1|763.5|762.7|762.1|277
1675869900000|2023-02-08 15:25:00|764|763.4|763.8|763.2|764.7|764.1|763.3|762.7|243
1675870200000|2023-02-08 15:30:00|763.6|763|762.7|762.1|764.3|763.7|761.1|760.5|359
1675870500000|2023-02-08 15:35:00|762.9|762.3|764.6|764|764.8|764.2|762.4|761.8|304
1675870800000|2023-02-08 15:40:00|764.4|763.8|764.9|764.3|765.2|764.6|763.9|763.3|268
1675871100000|2023-02-08 15:45:00|765|764.4|766.9|766.3|767.6|767|765|764.4|447
1675871400000|2023-02-08 15:50:00|766.8|766.2|767.9|767.3|768.2|767.6|766.6|766|497
1675871700000|2023-02-08 15:55:00|768.2|767.6|769.7|769.1|769.8|769.2|767.8|767.2|2340
1675872000000|2023-02-08 16:00:00|769.6|769|771.5|770.9|771.9|771.3|768.9|768.3|2678
1675872300000|2023-02-08 16:05:00|771.4|770.8|769.5|768.9|771.5|770.9|768.1|767.5|1144
1675872600000|2023-02-08 16:10:00|769.4|768.8|765.9|765.3|769.4|768.8|765.6|765|937
1675872900000|2023-02-08 16:15:00|766|765.4|766|765.4|767.1|766.5|764.2|763.6|482
1675873200000|2023-02-08 16:20:00|766.1|765.5|766.6|766|767.5|766.9|766|765.4|362
1675873500000|2023-02-08 16:25:00|766.7|766.1|766.4|765.8|766.7|766.1|765.5|764.9|233
1675873800000|2023-02-08 16:30:00|766.5|765.9|766.5|765.9|767.7|767.1|766.2|765.6|307
1675874100000|2023-02-08 16:35:00|766.6|766|766.9|766.3|767.7|767.1|766.6|766|264
1675874400000|2023-02-08 16:40:00|767|766.4|769.4|768.8|769.5|768.9|766.4|765.8|337
1675874700000|2023-02-08 16:45:00|769.5|768.9|768|767.4|769.9|769.3|766.9|766.3|1478
1675875000000|2023-02-08 16:50:00|768.1|767.5|768|767.4|768.3|767.7|767.6|767|228
1675875300000|2023-02-08 16:55:00|767.9|767.3|767|766.4|768|767.4|766.4|765.8|337
1675875600000|2023-02-08 17:00:00|765|763.5|764.2|763.6|767|766.2|762.9|762.3|1537
1675875900000|2023-02-08 17:05:00|764.4|763.8|762.7|762.1|764.4|763.8|761.2|760.6|841
1675876200000|2023-02-08 17:10:00|762.6|762|767|766.4|767.5|766.9|762.6|762|1212
1675876500000|2023-02-08 17:15:00|767.1|766.5|767.7|767.1|769.2|768.6|767|766.4|493
1675876800000|2023-02-08 17:20:00|767.6|767|768|767.4|768.5|767.9|766.2|765.6|499
1675877100000|2023-02-08 17:25:00|767.9|767.3|771.1|770.5|771.6|771|767.9|767.3|1066
1675877400000|2023-02-08 17:30:00|770.9|770.3|767|766.4|771.2|770.6|766.8|766.2|919
1675877700000|2023-02-08 17:35:00|766.9|766.3|767.3|766.7|768.4|767.8|766.9|766.3|350
1675878000000|2023-02-08 17:40:00|767.4|766.8|766.3|765.7|767.4|766.8|765.3|764.7|329
1675878300000|2023-02-08 17:45:00|766.2|765.6|767.8|767.2|767.9|767.3|766.2|765.6|363
1675878600000|2023-02-08 17:50:00|767.9|767.3|768.7|768.1|768.7|768.1|767.7|767.1|378
1675878900000|2023-02-08 17:55:00|768.4|767.8|767.8|767.2|768.4|767.8|767.4|766.8|368
1675879200000|2023-02-08 18:00:00|767.7|767.1|767.9|767.3|769.6|769|767.5|766.9|299
1675879500000|2023-02-08 18:05:00|767.7|767.1|767.7|767.1|767.8|767.2|766.9|766.3|173
1675879800000|2023-02-08 18:10:00|767.6|767|768.2|767.6|768.2|767.6|767.6|767|189
1675880100000|2023-02-08 18:15:00|768.3|767.7|768.1|767.5|768.8|768.2|767.9|767.3|323
1675880400000|2023-02-08 18:20:00|768|767.4|768.6|768|768.7|768.1|767.9|767.3|291
1675880700000|2023-02-08 18:25:00|768.7|768.1|768.7|768.1|769.3|768.7|768.4|767.8|1049
1675881000000|2023-02-08 18:30:00|768.5|767.9|769.2|768.6|769.3|768.7|768.4|767.8|229
1675881300000|2023-02-08 18:35:00|769.1|768.5|769.7|769.1|769.7|769.1|768.8|768.2|543
1675881600000|2023-02-08 18:40:00|769.4|768.8|768.8|768.2|769.5|768.9|768.3|767.7|273
1675881900000|2023-02-08 18:45:00|768.7|768.1|769.5|768.9|769.5|768.9|768.7|768.1|295
1675882200000|2023-02-08 18:50:00|769.6|769|768.2|767.6|770.1|769.5|768.1|767.5|468
1675882500000|2023-02-08 18:55:00|768.3|767.7|768.4|767.8|768.7|768.1|767.7|767.1|283
1675882800000|2023-02-08 19:00:00|768.6|768|769.6|769|769.6|769|767.8|767.2|721
1675883100000|2023-02-08 19:05:00|769.7|769.1|772|771.4|772.1|771.5|769.6|769|984
1675883400000|2023-02-08 19:10:00|771.9|771.3|773.7|773.1|774.6|774|771.6|771|3996
1675883700000|2023-02-08 19:15:00|773.6|773|773.8|773.2|773.9|773.3|772.7|772.1|1777
1675904400000|2023-02-09 01:00:00|773|772.4|770.5|769.9|773.3|772.5|769.5|768.8|187
1675904700000|2023-02-09 01:05:00|770.1|769.5|770.8|770.2|771.7|771.1|770|769.4|136
1675905000000|2023-02-09 01:10:00|770.5|769.9|770.7|770.1|770.8|770.1|769.9|769.3|55
1675905300000|2023-02-09 01:15:00|770.6|770|770.6|770|770.8|770.2|770.3|769.7|14
1675905600000|2023-02-09 01:20:00|771.1|770.5|771.8|771.2|772.2|771.6|771.1|770.5|30
1675905900000|2023-02-09 01:25:00|771.7|771.1|772.1|771.5|772.1|771.5|771.7|771.1|11
1675906200000|2023-02-09 01:30:00|771.8|771.2|772.3|771.7|772.5|771.9|771.8|771.2|13
1675906500000|2023-02-09 01:35:00|772.5|771.9|772.2|771.6|772.5|771.9|772.2|771.6|5
1675906800000|2023-02-09 01:40:00|772.1|771.5|771.7|771.1|772.3|771.7|771.7|771.1|24
1675907100000|2023-02-09 01:45:00|771.8|771.2|772.5|771.9|772.5|771.9|771.7|771.1|19
1675907400000|2023-02-09 01:50:00|772.3|771.7|772.1|771.5|772.3|771.7|771.7|771.1|15
1675907700000|2023-02-09 01:55:00|772|771.4|772.1|771.5|772.1|771.5|771.8|771.1|17
1675908000000|2023-02-09 02:00:00|772|771.4|772|771.4|772|771.4|771.7|771.1|1
1675908300000|2023-02-09 02:05:00|772.1|771.5|772|771.4|772.2|771.6|771.8|771.2|9
1675908600000|2023-02-09 02:10:00|772.3|771.7|772.1|771.5|772.4|771.8|772|771.4|11
1675908900000|2023-02-09 02:15:00|772.2|771.6|772|771.4|772.2|771.6|772|771.4|3
1675909200000|2023-02-09 02:20:00|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|5
1675909500000|2023-02-09 02:25:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1675909800000|2023-02-09 02:30:00|772.1|771.5|772.2|771.6|772.3|771.6|771.8|771.2|4
1675910100000|2023-02-09 02:35:00|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|0
1675910400000|2023-02-09 02:40:00|772.3|771.7|772.3|771.7|772.5|771.9|772.1|771.5|25
1675910700000|2023-02-09 02:45:00|772.5|771.9|773.3|772.7|773.3|772.7|772.5|771.9|41
1675911000000|2023-02-09 02:50:00|773.2|772.6|773.3|772.3|773.3|772.7|772.8|772.2|11
1675911300000|2023-02-09 02:55:00|773.2|772.2|772.6|772|773.2|772.4|772.6|771.9|2
1675911600000|2023-02-09 03:00:00|772.7|772.1|772.4|771.8|772.7|772.1|772.4|771.8|3
1675911900000|2023-02-09 03:05:00|772.1|771.5|771.7|771.1|772.1|771.5|771.7|771.1|16
1675912200000|2023-02-09 03:10:00|771.8|771.2|771.7|771.1|772.1|771.5|771.7|771.1|7
1675912500000|2023-02-09 03:15:00|771.6|771|771.4|770.8|771.7|771.1|771.2|770.5|15
1675912800000|2023-02-09 03:20:00|771.5|770.9|771.4|770.8|771.7|771.1|771.3|770.7|7
1675913100000|2023-02-09 03:25:00|771.2|770.6|770.5|769.9|771.5|770.8|770.5|769.8|6
1675913400000|2023-02-09 03:30:00|770.6|770|770.5|769.9|770.6|770|770.4|769.8|793
1675913700000|2023-02-09 03:35:00|770.4|769.8|770.4|769.8|770.5|769.9|770.4|769.8|7
1675914000000|2023-02-09 03:40:00|770.3|769.7|770.4|769.8|770.5|769.9|770.3|769.7|4
1675914300000|2023-02-09 03:45:00|770.3|769.7|770.6|770|770.7|770.1|770.3|769.7|12
1675914600000|2023-02-09 03:50:00|770.5|769.9|770.5|769.9|770.7|770.1|770.5|769.9|2
1675914900000|2023-02-09 03:55:00|770.6|770|770.5|769.9|770.7|770.1|770.5|769.9|6
1675915200000|2023-02-09 04:00:00|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|4
1675915500000|2023-02-09 04:05:00|770.4|769.8|770.2|769.6|770.5|769.9|770.2|769.6|2
1675915800000|2023-02-09 04:10:00|769.8|769.2|770|769.4|770.1|769.5|769.7|769.1|416
1675916100000|2023-02-09 04:15:00|770.1|769.5|769.9|769.3|770.1|769.5|769.8|769.2|19
1675916400000|2023-02-09 04:20:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1675916700000|2023-02-09 04:25:00|769.7|769.1|770.1|769.5|770.1|769.5|769.7|769.1|7
1675917000000|2023-02-09 04:30:00|770|769.4|769.8|769.2|770.1|769.5|769.7|769.1|5
1675917300000|2023-02-09 04:35:00|769.9|769.3|770.5|769.9|770.5|769.9|769.8|769.2|25
1675917600000|2023-02-09 04:40:00|770.4|769.8|771.3|770.7|771.3|770.7|770.4|769.8|29
1675917900000|2023-02-09 04:45:00|771.2|770.6|771.2|770.6|771.3|770.7|771|770.4|7
1675918200000|2023-02-09 04:50:00|771.3|770.7|771.3|770.7|771.4|770.8|771.2|770.6|5
1675918500000|2023-02-09 04:55:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|14
1675918800000|2023-02-09 05:00:00|771.4|770.8|772.9|772.3|773|772.4|771.4|770.8|44
1675919100000|2023-02-09 05:05:00|773|772.4|772.9|772.3|773|772.4|772.8|772.2|3
1675919400000|2023-02-09 05:10:00|772.8|772.2|772.7|772.1|772.8|772.2|772.6|772|12
1675919700000|2023-02-09 05:15:00|772.6|772|773|772.4|773|772.4|772.5|771.9|8
1675920000000|2023-02-09 05:20:00|773.2|772.6|774|773.4|774|773.4|773.1|772.5|23
1675920300000|2023-02-09 05:25:00|774.1|773.5|773.6|773|774.1|773.5|773.6|773|12
1675920600000|2023-02-09 05:30:00|773.7|773.1|773.9|773.3|774.1|773.5|773.6|773|11
1675920900000|2023-02-09 05:35:00|774|773.4|774.2|773.6|774.4|773.8|773.9|773.3|12
1675921200000|2023-02-09 05:40:00|774.4|773.8|774|773.4|774.4|773.8|774|773.4|7
1675921500000|2023-02-09 05:45:00|773.9|773.3|773.6|773|773.9|773.3|773.2|772.6|18
1675921800000|2023-02-09 05:50:00|773.5|772.9|773.1|772.5|773.5|772.9|773|772.4|13
1675922100000|2023-02-09 05:55:00|773|772.4|773.4|772.8|773.5|772.9|773|772.4|12
1675922400000|2023-02-09 06:00:00|773.1|772.5|773.7|773.1|773.7|773.1|773.1|772.5|18
1675922700000|2023-02-09 06:05:00|774|773.4|774.5|773.9|774.8|774.2|774|773.4|58
1675923000000|2023-02-09 06:10:00|774.6|774|774.6|774|774.8|774.2|774.6|774|19
1675923300000|2023-02-09 06:15:00|774.5|773.9|775.2|774.6|775.2|774.6|774.5|773.9|25
1675923600000|2023-02-09 06:20:00|775.4|774.8|775.5|774.9|775.6|775|775.2|774.6|44
1675923900000|2023-02-09 06:25:00|775.6|775|775.4|774.8|776|775.4|775.2|774.6|33
1675924200000|2023-02-09 06:30:00|775.3|774.7|775.2|774.6|775.7|775.1|775.2|774.6|214
1675924500000|2023-02-09 06:35:00|775.6|775|775.5|774.9|776|775.4|775.4|774.8|89
1675924800000|2023-02-09 06:40:00|775.4|774.8|775|774.4|775.5|774.9|774.7|774.1|16
1675925100000|2023-02-09 06:45:00|775.2|774.6|775.2|774.6|775.5|774.9|775|774.4|5
1675925400000|2023-02-09 06:50:00|775.5|774.9|775.7|775.1|776.1|775.5|775.5|774.9|78
1675925700000|2023-02-09 06:55:00|775.6|775|775.7|775.1|776|775.4|775.2|774.6|13
1675926000000|2023-02-09 07:00:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|3
1675926300000|2023-02-09 07:05:00|775.6|775|775.6|775|775.8|775.2|775.2|774.6|8
1675926600000|2023-02-09 07:10:00|775.7|775.1|775.2|774.6|775.7|775.1|775.2|774.6|42
1675926900000|2023-02-09 07:15:00|775.3|774.7|776|775.4|776|775.4|775.3|774.7|21
1675927200000|2023-02-09 07:20:00|775.8|775.2|776.2|775.6|776.2|775.6|775.7|775.1|9
1675927500000|2023-02-09 07:25:00|776|775.4|776.1|775.5|776.2|775.6|775.7|775.1|18
1675927800000|2023-02-09 07:30:00|776|775.4|776.2|775.6|776.2|775.6|776|775.4|7
1675928100000|2023-02-09 07:35:00|776.1|775.5|775.7|775.1|776.2|775.6|775.7|775.1|34
1675928400000|2023-02-09 07:40:00|775.4|774.8|775.5|774.9|775.7|775.1|775.4|774.8|8
1675928700000|2023-02-09 07:45:00|775.4|774.8|775.1|774.5|775.5|774.9|774.7|774.1|19
1675929000000|2023-02-09 07:50:00|775.2|774.6|774.6|774|775.2|774.6|774.6|774|10
1675929300000|2023-02-09 07:55:00|774.5|773.9|774.9|774.3|775.5|774.9|774.5|773.9|13
1675929600000|2023-02-09 08:00:00|774.7|774.1|775|774.4|775.6|775|774.5|773.9|48
1675929900000|2023-02-09 08:05:00|775.1|774.5|775.7|775.1|775.7|775.1|775.1|774.5|21
1675930200000|2023-02-09 08:10:00|776|775.4|777.1|776.5|777.2|776.6|775.9|775.3|78
1675930500000|2023-02-09 08:15:00|777|776.4|776.9|776.3|777.1|776.5|776.5|775.9|33
1675930800000|2023-02-09 08:20:00|776.7|776.1|777.5|776.9|777.5|776.9|776.1|775.5|87
1675931100000|2023-02-09 08:25:00|777.6|777|776.8|776.2|777.6|777|776.8|776.2|17
1675931400000|2023-02-09 08:30:00|776.5|775.9|776.8|776.2|776.9|776.3|776.5|775.9|18
1675931700000|2023-02-09 08:35:00|777|776.4|776.6|776|777|776.4|776.4|775.8|12
1675932000000|2023-02-09 08:40:00|776.5|775.9|776.9|776.3|777|776.4|776.3|775.7|54
1675932300000|2023-02-09 08:45:00|777|776.4|776.3|775.7|777|776.4|776.3|775.7|27
1675932600000|2023-02-09 08:50:00|776.4|775.8|775|774.4|776.5|775.9|775|774.4|48
1675932900000|2023-02-09 08:55:00|774.8|774.2|776.3|775.7|776.3|775.7|774.8|774.2|146
1675933200000|2023-02-09 09:00:00|776.5|775.9|777|776.4|777|776.4|776|775.4|21
1675933500000|2023-02-09 09:05:00|776.9|776.3|777.2|776.6|777.2|776.6|776.8|776.2|21
1675933800000|2023-02-09 09:10:00|777.1|776.5|777|776.4|777.1|776.5|776.8|776.2|33
1675934100000|2023-02-09 09:15:00|777.1|776.5|777.3|776.7|777.4|776.8|776.9|776.3|18
1675934400000|2023-02-09 09:20:00|777|776.4|775.8|775.2|777.2|776.6|775.8|775.2|29
1675934700000|2023-02-09 09:25:00|775.7|775.1|775.2|774.6|775.8|775.2|774.8|774.2|39
1675935000000|2023-02-09 09:30:00|775.3|774.7|775.6|775|775.6|775|774.9|774.3|33
1675935300000|2023-02-09 09:35:00|775.5|774.9|774.6|774|775.7|775.1|774.6|774|27
1675935600000|2023-02-09 09:40:00|774.7|774.1|774.6|774|774.8|774.2|774.6|774|102
1675935900000|2023-02-09 09:45:00|774.7|774.1|774.1|773.5|775.1|774.5|773.8|773.2|40
1675936200000|2023-02-09 09:50:00|774.2|773.6|775.2|774.6|775.4|774.8|774.2|773.6|58
1675936500000|2023-02-09 09:55:00|775.1|774.5|772.8|772.2|775.1|774.5|772.8|772.2|112
1675936800000|2023-02-09 10:00:00|773|772.4|773.2|772.6|773.8|773.2|772.8|772.2|59
1675937100000|2023-02-09 10:05:00|773.3|772.7|771.8|771.2|773.3|772.7|771.5|770.9|46
1675937400000|2023-02-09 10:10:00|771.7|771.1|770.8|770.2|772|771.4|770.8|770.2|54
1675937700000|2023-02-09 10:15:00|770.7|770.1|771.4|770.8|771.8|771.2|770.7|770.1|24
1675938000000|2023-02-09 10:20:00|771.5|770.9|771.5|770.9|771.8|771.2|771.1|770.5|87
1675938300000|2023-02-09 10:25:00|771.4|770.8|771.2|770.6|771.6|771|770.8|770.2|167
1675938600000|2023-02-09 10:30:00|771.1|770.5|771.6|771|771.9|771.3|771.1|770.5|31
1675938900000|2023-02-09 10:35:00|771.4|770.8|772.3|771.7|772.3|771.7|771.1|770.5|44
1675939200000|2023-02-09 10:40:00|772.2|771.6|771.5|770.9|772.2|771.6|771.3|770.7|31
1675939500000|2023-02-09 10:45:00|771.6|771|772.7|772.1|772.8|772.2|771.3|770.7|48
1675939800000|2023-02-09 10:50:00|772.6|772|773.7|773.1|773.7|773.1|772.6|772|38
1675940100000|2023-02-09 10:55:00|773.6|773|773.2|772.6|773.8|773.2|772.8|772.2|22
1675940400000|2023-02-09 11:00:00|773.5|772.9|774.8|774.2|775.1|774.5|773.3|772.7|131
1675940700000|2023-02-09 11:05:00|774.9|774.3|776.1|775.5|776.1|775.5|774.8|774.2|87
1675941000000|2023-02-09 11:10:00|776.2|775.6|776.8|776.2|776.9|776.3|776.2|775.6|73
1675941300000|2023-02-09 11:15:00|776.7|776.1|776.9|776.3|777.1|776.5|776.1|775.5|117
1675941600000|2023-02-09 11:20:00|776.8|776.2|777|776.4|777.3|776.7|776.8|776.2|62
1675941900000|2023-02-09 11:25:00|776.8|776.2|777.2|776.6|777.2|776.6|776.7|776.1|84
1675942200000|2023-02-09 11:30:00|777.3|776.7|778.1|777.5|778.2|777.6|776.8|776.2|1772
1675942500000|2023-02-09 11:35:00|777.9|777.3|777.4|776.8|778.6|778|777.4|776.8|788
1675942800000|2023-02-09 11:40:00|777.3|776.7|777.9|777.3|778.1|777.5|777.3|776.7|44
1675943100000|2023-02-09 11:45:00|778|777.4|776.9|776.3|778|777.4|776.9|776.3|76
1675943400000|2023-02-09 11:50:00|777|776.4|776.6|776|777.1|776.5|776.5|775.9|36
1675943700000|2023-02-09 11:55:00|776.5|775.9|776.4|775.8|776.9|776.3|776.4|775.8|17
1675944000000|2023-02-09 12:00:00|776.5|775.9|776.9|776.3|777|776.4|776.4|775.8|29
1675944300000|2023-02-09 12:05:00|777|776.4|776.5|775.9|777.3|776.7|776.5|775.9|24
1675944600000|2023-02-09 12:10:00|776.4|775.8|776.9|776.3|776.9|776.3|776.3|775.7|31
1675944900000|2023-02-09 12:15:00|776.8|776.2|776.9|776.3|777|776.4|776.6|776|14
1675945200000|2023-02-09 12:20:00|777|776.4|776.7|776.1|777.4|776.8|776.7|776.1|21
1675945500000|2023-02-09 12:25:00|776.6|776|776.4|775.8|776.9|776.3|775.6|775|49
1675945800000|2023-02-09 12:30:00|776.3|775.7|776.1|775.5|776.6|776|776.1|775.5|49
1675946100000|2023-02-09 12:35:00|776|775.4|775|774.4|776|775.4|774.5|773.9|50
1675946400000|2023-02-09 12:40:00|775.1|774.5|775.4|774.8|775.4|774.8|774.7|774.1|92
1675946700000|2023-02-09 12:45:00|775.5|774.9|775.7|775.1|776.2|775.6|775.4|774.8|40
1675947000000|2023-02-09 12:50:00|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|7
1675947300000|2023-02-09 12:55:00|776|775.4|776.5|775.9|776.5|775.9|775.9|775.3|108
1675947600000|2023-02-09 13:00:00|776.4|775.8|776|775.4|776.4|775.8|775.2|774.6|41
1675947900000|2023-02-09 13:05:00|775.9|775.3|775.2|774.6|775.9|775.3|775.1|774.5|30
1675948200000|2023-02-09 13:10:00|775.3|774.7|775.9|775.3|775.9|775.3|775.3|774.7|38
1675948500000|2023-02-09 13:15:00|775.8|775.2|775.7|775.1|776|775.4|775.5|774.9|51
1675948800000|2023-02-09 13:20:00|775.6|775|775.4|774.8|775.7|775.1|775.1|774.5|108
1675949100000|2023-02-09 13:25:00|775.7|775.1|775.4|774.8|775.7|775.1|775|774.4|48
1675949400000|2023-02-09 13:30:00|775.1|774.5|776.3|775.7|776.4|775.8|775|774.4|84
1675949700000|2023-02-09 13:35:00|776.2|775.6|775|774.4|776.2|775.6|775|774.4|417
1675950000000|2023-02-09 13:40:00|774.9|774.3|773.9|773.3|774.9|774.3|773.2|772.6|169
1675953000000|2023-02-09 14:30:00|773.1|772.5|770.1|769.5|774.9|774.3|768.9|768.3|2341
1675953300000|2023-02-09 14:35:00|770|769.4|772.9|772.3|773.1|772.5|769.6|769|2276
1675953600000|2023-02-09 14:40:00|773.1|772.5|776.6|776|776.7|776.1|772.6|772|584
1675953900000|2023-02-09 14:45:00|776.5|775.9|773.8|773.2|776.7|776.1|772.8|772.2|559
1675954200000|2023-02-09 14:50:00|773.7|773.1|773.5|772.9|774.8|774.2|772.5|771.9|446
1675954500000|2023-02-09 14:55:00|773.6|773|771.7|771.1|773.8|773.2|771.4|770.8|554
1675954800000|2023-02-09 15:00:00|771.8|771.2|773.3|772.7|773.7|773.1|771.7|771.1|444
1675955100000|2023-02-09 15:05:00|773.2|772.6|774.2|773.6|774.9|774.3|773.2|772.6|1350
1675955400000|2023-02-09 15:10:00|774.1|773.5|772.6|772|775.1|774.5|772.3|771.7|493
1675955700000|2023-02-09 15:15:00|772.4|771.8|772.2|771.6|773|772.4|771.5|770.9|293
1675956000000|2023-02-09 15:20:00|772.1|771.5|771.8|771.2|772.8|772.2|771.6|771|207
1675956300000|2023-02-09 15:25:00|772|771.4|770.5|769.9|772.2|771.6|769.8|769.2|748
1675956600000|2023-02-09 15:30:00|770.8|770.2|774.2|773.6|774.7|774.1|770.7|770.1|1044
1675956900000|2023-02-09 15:35:00|774.1|773.5|771.5|770.9|774.1|773.5|771.1|770.5|268
1675957200000|2023-02-09 15:40:00|771.3|770.7|770.9|770.3|771.8|771.2|769.9|769.3|666
1675957500000|2023-02-09 15:45:00|771.2|770.6|770.9|770.3|771.2|770.6|770|769.4|827
1675957800000|2023-02-09 15:50:00|770.7|770.1|771.5|770.9|771.6|771|770.1|769.5|273
1675958100000|2023-02-09 15:55:00|771.6|771|771.2|770.6|772.3|771.7|770.6|770|446
1675958400000|2023-02-09 16:00:00|771.3|770.7|770.3|769.7|772.4|771.8|769.6|769|408
1675958700000|2023-02-09 16:05:00|770.2|769.6|771|770.4|771.4|770.8|769.4|768.8|362
1675959000000|2023-02-09 16:10:00|770.9|770.3|770.2|769.6|771.3|770.7|769|768.4|718
1675959300000|2023-02-09 16:15:00|770.1|769.5|770.6|770|771.9|771.3|769.8|769.2|459
1675959600000|2023-02-09 16:20:00|770.7|770.1|770.5|769.9|771.4|770.8|770.2|769.6|211
1675959900000|2023-02-09 16:25:00|770.4|769.8|771.5|770.9|772.4|771.8|770.2|769.6|1190
1675960200000|2023-02-09 16:30:00|771.6|771|772.4|771.8|772.5|771.9|771.5|770.9|363
1675960500000|2023-02-09 16:35:00|772.5|771.9|773.2|772.6|773.4|772.8|772.3|771.7|176
1675960800000|2023-02-09 16:40:00|773.1|772.5|773.4|772.8|774.3|773.7|772.4|771.8|254
1675961100000|2023-02-09 16:45:00|773.3|772.7|773.9|773.3|774.4|773.8|772.8|772.2|281
1675961400000|2023-02-09 16:50:00|774|773.4|774.4|773.8|774.4|773.8|773.4|772.8|372
1675961700000|2023-02-09 16:55:00|774.7|774.1|773.1|772.5|774.9|774.3|772.9|772.3|235
1675962000000|2023-02-09 17:00:00|773|772.4|772.5|771.9|773.5|772.9|772.3|771.7|301
1675962300000|2023-02-09 17:05:00|772.9|772.3|771.6|771|773.2|772.6|771.6|771|339
1675962600000|2023-02-09 17:10:00|771.8|771.2|770.9|770.3|771.8|771.2|770.5|769.9|508
1675962900000|2023-02-09 17:15:00|771.4|770.8|771.1|770.5|771.6|771|770.2|769.6|338
1675963200000|2023-02-09 17:20:00|771.2|770.6|771.3|770.7|771.3|770.7|770.5|769.9|154
1675963500000|2023-02-09 17:25:00|771.2|770.6|771.5|770.9|772.3|771.7|770.6|770|233
1675963800000|2023-02-09 17:30:00|771.4|770.8|767.4|766.8|771.5|770.9|767.4|766.8|365
1675964100000|2023-02-09 17:35:00|767.3|766.7|766.6|766|767.4|766.8|765.5|764.9|586
1675964400000|2023-02-09 17:40:00|766.4|765.8|768.3|767.7|768.3|767.7|765.4|764.8|598
1675964700000|2023-02-09 17:45:00|768.1|767.5|765.7|765.1|768.3|767.7|765.4|764.8|506
1675965000000|2023-02-09 17:50:00|765.9|765.3|766.8|766.2|766.9|766.3|765.9|765.3|418
1675965300000|2023-02-09 17:55:00|766.9|766.3|767.2|766.6|767.2|766.6|766.3|765.7|221
1675965600000|2023-02-09 18:00:00|767.5|766.9|767.4|766.8|768|767.4|766.9|766.3|249
1675965900000|2023-02-09 18:05:00|767.6|767|767.1|766.5|767.7|767.1|766.9|766.3|222
1675966200000|2023-02-09 18:10:00|767.2|766.6|766.9|766.3|767.8|767.2|766.9|766.3|368
1675966500000|2023-02-09 18:15:00|766.8|766.2|767.9|767.3|768|767.4|766.8|766.2|359
1675966800000|2023-02-09 18:20:00|768.2|767.6|767.4|766.8|768.4|767.8|767.3|766.7|518
1675967100000|2023-02-09 18:25:00|767.5|766.9|767.7|767.1|768.2|767.6|767.5|766.9|538
1675967400000|2023-02-09 18:30:00|767.6|767|768.5|767.9|768.9|768.3|767.4|766.8|399
1675967700000|2023-02-09 18:35:00|768.7|768.1|766.4|765.8|768.7|768.1|766.4|765.8|604
1675968000000|2023-02-09 18:40:00|766.3|765.7|767.1|766.5|767.4|766.8|765.9|765.3|318
1675968300000|2023-02-09 18:45:00|767|766.4|767.1|766.5|767.4|766.8|766.3|765.7|417
1675968600000|2023-02-09 18:50:00|767.2|766.6|767|766.4|767.7|767.1|766.6|766|438
1675968900000|2023-02-09 18:55:00|766.9|766.3|766.9|766.3|767.4|766.8|766.3|765.7|1336
1675969200000|2023-02-09 19:00:00|767|766.4|767.5|766.9|767.9|767.3|766.8|766.2|850
1675969500000|2023-02-09 19:05:00|767.7|767.1|766.9|766.3|767.7|767.1|766.6|766|803
1675969800000|2023-02-09 19:10:00|766.6|766|766.4|765.8|767.1|766.5|766|765.4|2551
1675970100000|2023-02-09 19:15:00|766.1|765.5|764.7|764.1|766.3|765.7|764|763.4|996
1675990800000|2023-02-10 01:00:00|764.9|764.3|765.3|764.7|765.9|765.3|764.5|763.9|93
1675991100000|2023-02-10 01:05:00|765.2|764.6|766.5|765.9|766.6|766|765.2|764.6|37
1675991400000|2023-02-10 01:10:00|766.6|766|766.5|765.9|766.8|766.2|765.9|765.3|45
1675991700000|2023-02-10 01:15:00|766.3|765.7|766.2|765.6|766.5|765.9|766|765.4|34
1675992000000|2023-02-10 01:20:00|766.4|765.8|765.8|765.2|766.5|765.9|765.7|765.1|26
1675992300000|2023-02-10 01:25:00|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|3
1675992600000|2023-02-10 01:30:00|765.9|765.3|764.3|763.7|765.9|765.3|764.1|763.5|31
1675992900000|2023-02-10 01:35:00|764.4|763.8|765|764.4|765|764.4|764.3|763.7|43
1675993200000|2023-02-10 01:40:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|4
1675993500000|2023-02-10 01:45:00|765.4|764.8|765.6|765|765.7|765.1|765.3|764.7|7
1675993800000|2023-02-10 01:50:00|765.5|764.9|765.3|764.7|765.6|765|765.3|764.7|3
1675994100000|2023-02-10 01:55:00|765.4|764.8|765.8|765.2|765.8|765.2|765.4|764.8|22
1675994400000|2023-02-10 02:00:00|||||||||1
1675994700000|2023-02-10 02:05:00|766|765.4|765.9|765.3|766|765.4|765.8|765.2|17
1675995000000|2023-02-10 02:10:00|766|765.4|766.8|766.2|767|766.4|765.9|765.3|18
1675995300000|2023-02-10 02:15:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|6
1675995600000|2023-02-10 02:20:00|766.9|766.3|766.8|766.2|767|766.4|766.8|766.2|5
1675995900000|2023-02-10 02:25:00|766.9|766.3|767.3|766.7|767.4|766.8|766.9|766.3|6
1675996200000|2023-02-10 02:30:00|767.5|766.9|767.5|766.9|767.5|766.9|767.3|766.7|19
1675996500000|2023-02-10 02:35:00|767.3|766.7|767.5|766.9|767.7|767.1|767.3|766.7|3
1675996800000|2023-02-10 02:40:00|767.4|766.8|767.3|766.7|767.5|766.9|767.3|766.7|312
1675997100000|2023-02-10 02:45:00|767.5|766.9|767.3|766.7|767.5|766.9|767.3|766.7|4
1675997400000|2023-02-10 02:50:00|767.4|766.8|767.5|766.9|767.8|767.2|767.3|766.7|21
1675997700000|2023-02-10 02:55:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|14
1675998000000|2023-02-10 03:00:00|767.4|766.8|767.3|766.7|767.5|766.9|767.3|766.7|0
1675998300000|2023-02-10 03:05:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|8
1675998600000|2023-02-10 03:10:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1675998900000|2023-02-10 03:15:00|767.6|767|767.3|766.7|767.6|767|767.3|766.7|2
1675999200000|2023-02-10 03:20:00|767.4|766.8|767.3|766.7|767.6|767|767.3|766.7|19
1675999500000|2023-02-10 03:25:00|||||||||2
1675999800000|2023-02-10 03:30:00|||||||||5
1676000400000|2023-02-10 03:40:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1676001000000|2023-02-10 03:50:00|766.6|766|766.5|765.9|766.8|766.2|766.4|765.8|7
1676001300000|2023-02-10 03:55:00|766.6|766|766|765.4|766.6|766|766|765.4|12
1676001600000|2023-02-10 04:00:00|766.1|765.5|765.6|765|766.1|765.5|765.6|765|3
1676001900000|2023-02-10 04:05:00|765.4|764.8|765.1|764.5|765.6|765|765|764.4|13
1676002200000|2023-02-10 04:10:00|765.3|764.7|765.3|764.7|765.4|764.8|765.3|764.7|0
1676002800000|2023-02-10 04:20:00|||||||||2
1676003100000|2023-02-10 04:25:00|||||||||1
1676003400000|2023-02-10 04:30:00|765.2|764.6|765|764.4|765.2|764.6|765|764.4|2
1676003700000|2023-02-10 04:35:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1676004000000|2023-02-10 04:40:00|764.8|764.2|765.1|764.5|765.1|764.5|764.8|764.2|7
1676004300000|2023-02-10 04:45:00|765.3|764.7|765.3|764.7|765.6|765|765.3|764.7|5
1676004600000|2023-02-10 04:50:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1676004900000|2023-02-10 04:55:00|764.8|764.2|765|764.4|765|764.4|764.8|764.2|3
1676005200000|2023-02-10 05:00:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1676005500000|2023-02-10 05:05:00|||||||||3
1676005800000|2023-02-10 05:10:00|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|3
1676006400000|2023-02-10 05:20:00|764.9|764.3|765.1|764.5|765.1|764.5|764.9|764.3|5
1676006700000|2023-02-10 05:25:00|||||||||2
1676007000000|2023-02-10 05:30:00|765.2|764.6|764.7|764.1|765.4|764.8|764.5|763.9|8
1676007300000|2023-02-10 05:35:00|764.8|764.2|765.3|764.7|765.3|764.7|764.8|764.2|7
1676007600000|2023-02-10 05:40:00|765.2|764.6|765.1|764.5|765.2|764.6|764.9|764.3|15
1676007900000|2023-02-10 05:45:00|765.2|764.6|765.8|765.2|765.8|765.2|765|764.4|11
1676008200000|2023-02-10 05:50:00|765.4|764.8|765.2|764.6|765.5|764.9|765.2|764.6|25
1676008500000|2023-02-10 05:55:00|765.3|764.7|765.3|764.7|765.3|764.7|765.1|764.5|0
1676008800000|2023-02-10 06:00:00|765.5|764.9|765.8|765.2|765.8|765.2|765.5|764.9|0
1676009100000|2023-02-10 06:05:00|765.9|765.3|765.5|764.9|766.1|765.5|765.5|764.9|19
1676009400000|2023-02-10 06:10:00|765.6|765|766.1|765.5|766.1|765.5|765.4|764.8|18
1676009700000|2023-02-10 06:15:00|766|765.4|765.9|765.3|766|765.4|765.6|765|17
1676010000000|2023-02-10 06:20:00|765.8|765.2|765.8|765.2|766.3|765.7|765.3|764.7|26
1676010300000|2023-02-10 06:25:00|765.9|765.3|766.1|765.5|766.2|765.6|765.8|765.2|10
1676010600000|2023-02-10 06:30:00|766|765.4|765.3|764.7|766.1|765.5|765.3|764.7|18
1676010900000|2023-02-10 06:35:00|765.5|764.9|765.6|765|765.6|765|765.5|764.9|3
1676011200000|2023-02-10 06:40:00|765.5|764.9|765.8|765.2|765.8|765.2|765.5|764.9|8
1676011500000|2023-02-10 06:45:00|765.9|765.3|765.6|765|766.1|765.5|765.6|765|19
1676011800000|2023-02-10 06:50:00|765.8|765.2|765.3|764.7|766.1|765.5|765.3|764.7|8
1676012100000|2023-02-10 06:55:00|765.5|764.9|765.5|764.9|765.8|765|765.5|764.8|4
1676012400000|2023-02-10 07:00:00|765.3|764.7|765.7|765.1|765.7|765.1|765.3|764.7|0
1676012700000|2023-02-10 07:05:00|765.9|765.3|766.2|765.6|766.3|765.7|765.9|765.3|4
1676013000000|2023-02-10 07:10:00|766.1|765.5|765.8|765.2|766.2|765.6|765.8|765.2|10
1676013300000|2023-02-10 07:15:00|766.1|765.5|766.2|765.6|766.3|765.7|765.8|765.2|3
1676013600000|2023-02-10 07:20:00|766.3|765.7|766.6|766|766.8|766.2|766.3|765.7|4
1676013900000|2023-02-10 07:25:00|766.8|766.2|766.6|766|766.8|766.2|766.3|765.7|7
1676014200000|2023-02-10 07:30:00|766.7|766.1|767.3|766.7|767.4|766.8|766.6|766|17
1676014500000|2023-02-10 07:35:00|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|4
1676014800000|2023-02-10 07:40:00|766.9|766.3|767.1|766.5|767.1|766.5|766.8|766.2|1
1676015100000|2023-02-10 07:45:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|8
1676015400000|2023-02-10 07:50:00|767.2|766.6|766.7|766.1|767.2|766.6|766.6|766|5
1676015700000|2023-02-10 07:55:00|766.8|766.2|766.8|766.2|766.8|766.2|766.4|765.8|10
1676016000000|2023-02-10 08:00:00|766.9|766.3|766.8|766.2|767.6|767|766.7|766.1|36
1676016300000|2023-02-10 08:05:00|766.9|766.3|767.2|766.6|767.3|766.7|766.7|766.1|16
1676016600000|2023-02-10 08:10:00|767.1|766.5|768.6|768|768.8|768.2|765.9|765.3|229
1676016900000|2023-02-10 08:15:00|768.4|767.8|768.1|767.5|768.6|768|767.8|767.2|18
1676017200000|2023-02-10 08:20:00|767.8|767.2|768.1|767.5|768.2|767.6|767.8|767.2|9
1676017500000|2023-02-10 08:25:00|768.2|767.6|768.3|767.7|769.1|768.5|768.2|767.6|20
1676017800000|2023-02-10 08:30:00|768.4|767.8|768.1|767.5|770.6|769.9|767.8|767.2|306
1676018100000|2023-02-10 08:35:00|768.2|767.6|769.1|768.5|769.7|769.1|768|767.4|54
1676018400000|2023-02-10 08:40:00|769.2|768.6|770.6|770|770.8|770.2|769.2|768.6|54
1676018700000|2023-02-10 08:45:00|770.8|770.2|770.8|770.2|771.1|770.5|770.6|770|31
1676019000000|2023-02-10 08:50:00|771.1|770.5|771.3|770.7|771.7|771.1|770.3|769.7|47
1676019300000|2023-02-10 08:55:00|771.6|771|772.8|772.2|773|772.4|771.5|770.9|104
1676019600000|2023-02-10 09:00:00|773|772.4|773.2|772.6|773.2|772.6|772.8|772.2|33
1676019900000|2023-02-10 09:05:00|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|54
1676020200000|2023-02-10 09:10:00|773.3|772.7|772.6|772|773.5|772.9|772.1|771.5|48
1676020500000|2023-02-10 09:15:00|772.7|772.1|772|771.4|772.7|772.1|771|770.4|78
1676020800000|2023-02-10 09:20:00|771.7|771.1|771.9|771.3|772.1|771.5|771.5|770.9|38
1676021100000|2023-02-10 09:25:00|772|771.4|772.4|771.8|772.4|771.8|771.7|771.1|16
1676021400000|2023-02-10 09:30:00|772.3|771.7|772.2|771.6|772.3|771.7|771.8|771.2|17
1676021700000|2023-02-10 09:35:00|772|771.4|771.6|771|772.3|771.7|771.6|771|46
1676022000000|2023-02-10 09:40:00|772|771.4|771.8|771.2|772.3|771.7|771.8|771.2|84
1676022300000|2023-02-10 09:45:00|771.7|771.1|771.6|771|772.1|771.5|771.5|770.9|27
1676022600000|2023-02-10 09:50:00|771.8|771.2|772.6|772|772.6|772|771.5|770.9|437
1676022900000|2023-02-10 09:55:00|772.4|771.8|772.6|772|773.1|772.5|772.3|771.7|34
1676023200000|2023-02-10 10:00:00|772.7|772.1|772.6|772|773.9|773.3|772|771.4|133
1676023500000|2023-02-10 10:05:00|772.7|772.1|771.9|771.3|772.7|772.1|771.3|770.7|45
1676023800000|2023-02-10 10:10:00|771.8|771.2|769.6|769|771.8|771.2|769.2|768.6|93
1676024100000|2023-02-10 10:15:00|769.5|768.9|770.1|769.5|770.1|769.5|769.1|768.5|29
1676024400000|2023-02-10 10:20:00|770.6|770|769.6|769|770.7|770.1|769.6|769|45
1676024700000|2023-02-10 10:25:00|769.5|768.9|770.4|769.8|770.4|769.8|769.4|768.8|16
1676025000000|2023-02-10 10:30:00|770.5|769.9|770.6|770|771|770.4|770.1|769.5|25
1676025300000|2023-02-10 10:35:00|770.7|770.1|771.7|771.1|771.8|771.2|770.6|770|34
1676025600000|2023-02-10 10:40:00|771.8|771.2|771.7|771.1|771.9|771.3|771.2|770.6|18
1676025900000|2023-02-10 10:45:00|771.8|771.2|771.6|771|772|771.4|771.6|771|11
1676026200000|2023-02-10 10:50:00|771.7|771.1|771.6|771|772.2|771.6|771.6|771|66
1676026500000|2023-02-10 10:55:00|771.8|771.2|771.3|770.7|772.1|771.5|771.1|770.5|45
1676026800000|2023-02-10 11:00:00|771.4|770.8|772|771.4|772.1|771.5|771.4|770.8|32
1676027100000|2023-02-10 11:05:00|772.1|771.5|772.8|772.2|773.1|772.5|772|771.4|10
1676027400000|2023-02-10 11:10:00|772.9|772.3|772.7|772.1|773.1|772.5|772.3|771.7|35
1676027700000|2023-02-10 11:15:00|772.6|772|772.6|772|772.6|772|771.8|771.2|29
1676028000000|2023-02-10 11:20:00|772.8|772.2|772.6|772|772.8|772.2|772.3|771.7|13
1676028300000|2023-02-10 11:25:00|772.4|771.8|772.6|772|772.8|772.2|771.7|771.1|51
1676028600000|2023-02-10 11:30:00|772.4|771.8|772.7|772.1|773.3|772.7|772.4|771.8|31
1676028900000|2023-02-10 11:35:00|772.8|772.2|772.8|772.2|773.1|772.5|772.7|772|36
1676029200000|2023-02-10 11:40:00|772.7|772.1|772.6|772|773.1|772.5|772.3|771.7|18
1676029500000|2023-02-10 11:45:00|772.4|771.8|772.8|772.2|773.1|772.5|772.3|771.7|48
1676029800000|2023-02-10 11:50:00|773.1|772.5|773.1|772.5|773.3|772.7|773.1|772.5|18
1676030100000|2023-02-10 11:55:00|773.2|772.6|773.7|773.1|773.8|773.2|773.1|772.5|21
1676030400000|2023-02-10 12:00:00|773.8|773.2|774.1|773.5|775|774.4|773.8|773.2|66
1676030700000|2023-02-10 12:05:00|774.2|773.6|774.6|774|774.7|774.1|773.7|773.1|29
1676031000000|2023-02-10 12:10:00|774.7|774.1|774.1|773.5|774.7|774.1|774.1|773.5|20
1676031300000|2023-02-10 12:15:00|773.9|773.3|775.4|774.8|776|775.4|773.9|773.3|119
1676031600000|2023-02-10 12:20:00|775.2|774.6|775.2|774.6|775.2|774.6|774.7|774.1|38
1676031900000|2023-02-10 12:25:00|775.1|774.5|775.1|774.5|775.5|774.9|775|774.4|44
1676032200000|2023-02-10 12:30:00|775|774.4|775.3|774.7|775.7|775.1|775|774.4|60
1676032500000|2023-02-10 12:35:00|775.2|774.6|775.1|774.5|775.6|775|774.7|774.1|120
1676032800000|2023-02-10 12:40:00|775|774.4|774.7|774.1|775|774.4|774.6|774|69
1676033100000|2023-02-10 12:45:00|774.6|774|775.7|775.1|775.7|775.1|774.4|773.8|144
1676033400000|2023-02-10 12:50:00|775.6|775|775.3|774.7|775.6|775|775.1|774.5|47
1676033700000|2023-02-10 12:55:00|775.4|774.8|774.6|774|775.9|775.3|774.5|773.9|58
1676034000000|2023-02-10 13:00:00|774.2|773.6|774.9|774.3|775.1|774.5|774.1|773.5|55
1676034300000|2023-02-10 13:05:00|774.8|774.2|774.9|774.3|775.1|774.5|774.6|774|103
1676034600000|2023-02-10 13:10:00|775.1|774.5|775.5|774.9|775.9|775.3|774.6|774|60
1676034900000|2023-02-10 13:15:00|776|775.4|775.4|774.8|776.2|775.6|775.3|774.7|148
1676035200000|2023-02-10 13:20:00|774.7|774.1|774.5|773.9|775.1|774.5|774|773.4|89
1676035500000|2023-02-10 13:25:00|774.6|774|775.5|774.9|775.7|775.1|774.6|774|153
1676035800000|2023-02-10 13:30:00|775.6|775|775.5|774.9|775.7|775.1|775.2|774.6|324
1676036100000|2023-02-10 13:35:00|775.6|775|775.5|774.9|775.7|775.1|775.2|774.6|40
1676036400000|2023-02-10 13:40:00|775.7|775.1|776|775.4|776.4|775.8|775.5|774.9|166
1676039400000|2023-02-10 14:30:00|776.1|775.5|780.6|780|780.6|780|774.4|773.8|4367
1676039700000|2023-02-10 14:35:00|780.7|780.1|779.7|779.1|781.6|781|778.4|777.8|2106
1676040000000|2023-02-10 14:40:00|779.8|779.2|782.7|782.1|783.2|782.6|779.5|778.9|666
1676040300000|2023-02-10 14:45:00|782.8|782.2|786.7|786.1|787.5|786.9|782.6|782|1829
1676040600000|2023-02-10 14:50:00|786.9|786.3|787.9|787.3|788.6|788|786.4|785.8|1202
1676040900000|2023-02-10 14:55:00|788.1|787.5|789.9|789.3|789.9|789.3|787.1|786.5|1238
1676041200000|2023-02-10 15:00:00|789.6|789|790.8|790.2|792.6|792|789.2|788.6|1281
1676041500000|2023-02-10 15:05:00|790.9|790.3|793|792.4|793.7|793.1|790.4|789.8|905
1676041800000|2023-02-10 15:10:00|793.2|792.6|791|790.4|793.7|793.1|790.9|790.3|784
1676042100000|2023-02-10 15:15:00|791.1|790.5|791.7|791.1|791.9|791.3|790.2|789.6|924
1676042400000|2023-02-10 15:20:00|791.8|791.2|792.6|792|795.1|794.5|791.4|790.8|947
1676042700000|2023-02-10 15:25:00|792.7|792.1|795.2|794.6|795.7|795.1|792.7|792.1|866
1676043000000|2023-02-10 15:30:00|795.3|794.7|798.3|797.7|798.4|797.8|794.5|793.9|1879
1676043300000|2023-02-10 15:35:00|798.4|797.8|795.1|794.5|798.4|797.8|793.8|793.2|1192
1676043600000|2023-02-10 15:40:00|795.2|794.6|796.4|795.8|797.1|796.5|793.9|793.3|907
1676043900000|2023-02-10 15:45:00|796.3|795.7|796.6|796|797.4|796.8|795.2|794.6|524
1676044200000|2023-02-10 15:50:00|796.4|795.8|796.4|795.8|796.8|796.2|795.1|794.5|1401
1676044500000|2023-02-10 15:55:00|796.5|795.9|796.6|796|797.1|796.5|795.1|794.5|1008
1676044800000|2023-02-10 16:00:00|796.3|795.7|795.2|794.6|797.4|796.8|795.1|794.5|953
1676045100000|2023-02-10 16:05:00|795.4|794.8|792.4|791.8|796.5|795.9|791.6|791|1240
1676045400000|2023-02-10 16:10:00|792.5|791.9|791|790.4|793.1|792.5|790.5|789.9|806
1676045700000|2023-02-10 16:15:00|790.9|790.3|791|790.4|791.1|790.5|790|789.4|708
1676046000000|2023-02-10 16:20:00|790.9|790.3|790.7|790.1|791.1|790.5|789.1|788.5|667
1676046300000|2023-02-10 16:25:00|790.8|790.2|792.7|792.1|793.2|792.6|790.5|789.9|534
1676046600000|2023-02-10 16:30:00|792.6|792|792.5|791.9|793.8|793.2|792.2|791.6|606
1676046900000|2023-02-10 16:35:00|792.6|792|790.6|790|792.7|792.1|790.4|789.8|1075
1676047200000|2023-02-10 16:40:00|790.7|790.1|790.9|790.3|792.2|791.6|790.4|789.8|364
1676047500000|2023-02-10 16:45:00|791|790.4|789.7|789.1|791.2|790.6|789.4|788.8|356
1676047800000|2023-02-10 16:50:00|789.8|789.2|791.3|790.7|791.4|790.8|789.5|788.9|388
1676048100000|2023-02-10 16:55:00|791.2|790.6|789.7|789.1|791.8|791.2|789.4|788.8|339
1676048400000|2023-02-10 17:00:00|789.8|789.2|789.2|788.6|790.5|789.9|788.4|787.8|1677
1676048700000|2023-02-10 17:05:00|789.5|788.9|789.9|789.3|790.3|789.7|789.2|788.6|430
1676049000000|2023-02-10 17:10:00|789.8|789.2|789.8|789.2|790.1|789.5|789.2|788.6|342
1676049300000|2023-02-10 17:15:00|789.7|789.1|789.5|788.9|791.1|790.5|789.4|788.8|675
1676049600000|2023-02-10 17:20:00|789.7|789.1|791.3|790.7|791.5|790.9|789.4|788.8|384
1676049900000|2023-02-10 17:25:00|791.2|790.6|787|786.4|791.2|790.6|786.6|786|549
1676050200000|2023-02-10 17:30:00|787.2|786.6|788.1|787.5|788.3|787.7|786.9|786.3|381
1676050500000|2023-02-10 17:35:00|788|787.4|787.9|787.3|788.4|787.8|787.4|786.8|408
1676050800000|2023-02-10 17:40:00|787.8|787.2|787.5|786.9|788.4|787.8|787|786.4|332
1676051100000|2023-02-10 17:45:00|787.6|787|788.6|788|788.6|788|787.1|786.5|276
1676051400000|2023-02-10 17:50:00|788.7|788.1|791|790.4|791.1|790.5|788.7|788.1|451
1676051700000|2023-02-10 17:55:00|790.9|790.3|789.8|789.2|791.4|790.8|789.7|789.1|659
1676052000000|2023-02-10 18:00:00|789.6|789|790.4|789.8|790.4|789.8|789.4|788.8|292
1676052300000|2023-02-10 18:05:00|790.7|790.1|791.8|791.2|791.9|791.3|790.7|790.1|229
1676052600000|2023-02-10 18:10:00|791.7|791.1|792.2|791.6|792.9|792.3|791.4|790.8|392
1676052900000|2023-02-10 18:15:00|792.1|791.5|791.1|790.5|792.1|791.5|791.1|790.5|268
1676053200000|2023-02-10 18:20:00|791.3|790.7|792|791.4|792.2|791.6|791.1|790.5|290
1676053500000|2023-02-10 18:25:00|791.9|791.3|792.7|792.1|793.1|792.5|791.9|791.3|281
1676053800000|2023-02-10 18:30:00|792.8|792.2|792.7|792.1|792.8|792.2|792.1|791.5|272
1676054100000|2023-02-10 18:35:00|792.6|792|791.2|790.6|792.7|792.1|790.9|790.3|498
1676054400000|2023-02-10 18:40:00|791.1|790.5|791.5|790.9|791.7|791.1|790.8|790.2|305
1676054700000|2023-02-10 18:45:00|791.6|791|791.4|790.8|791.9|791.3|791.1|790.5|231
1676055000000|2023-02-10 18:50:00|791.2|790.6|792|791.4|792.2|791.6|791.1|790.5|402
1676055300000|2023-02-10 18:55:00|791.9|791.3|792.2|791.6|792.4|791.8|791.3|790.7|339
1676055600000|2023-02-10 19:00:00|792.3|791.7|794.4|793.8|794.4|793.8|792.1|791.5|697
1676055900000|2023-02-10 19:05:00|794.3|793.7|793.3|792.7|794.9|794.3|792.7|792.1|1826
1676056200000|2023-02-10 19:10:00|793.4|792.8|795.5|794.9|795.5|794.9|793.1|792.5|2872
1676056500000|2023-02-10 19:15:00|795.4|794.8|797.2|796.6|797.2|796.6|794.9|794.3|3036
1676250000000|2023-02-13 01:00:00|798|797.4|798|797.4|799.2|798.6|796.5|795.9|421
1676250300000|2023-02-13 01:05:00|797.7|797.1|794.9|794.3|797.7|797.1|794.9|794.3|84
1676250600000|2023-02-13 01:10:00|794.8|794.2|793.5|792.9|794.8|794.2|793.5|792.8|117
1676250900000|2023-02-13 01:15:00|793.2|792.6|793.7|793.1|794.5|793.9|793.2|792.6|81
1676251200000|2023-02-13 01:20:00|793.6|793|791.9|791.3|793.7|793.1|791.9|791.3|95
1676251500000|2023-02-13 01:25:00|792|791.4|792.3|791.7|792.5|791.9|791|790.4|68
1676251800000|2023-02-13 01:30:00|792.2|791.6|792.4|791.4|792.4|791.7|792|791.2|17
1676252100000|2023-02-13 01:35:00|792.3|791.7|792.5|791.9|792.7|792.1|792.1|791.4|16
1676252400000|2023-02-13 01:40:00|792.3|791.7|793.7|793.1|793.7|793.1|792.2|791.4|22
1676252700000|2023-02-13 01:45:00|793.5|792.9|793.7|793.1|794|793.4|793.5|792.9|19
1676253000000|2023-02-13 01:50:00|793.6|793|793.5|792.9|793.6|793|792.9|792.3|13
1676253300000|2023-02-13 01:55:00|793.4|792.8|793.5|792.9|793.5|792.9|793.1|792.5|10
1676253600000|2023-02-13 02:00:00|793.2|792.6|794.2|793.6|794.2|793.6|793.2|792.6|24
1676253900000|2023-02-13 02:05:00|794.4|793.8|794.1|793.5|794.4|793.8|793.1|792.5|23
1676254200000|2023-02-13 02:10:00|793.8|793.2|794.5|793.9|794.5|793.9|793.6|793|74
1676254500000|2023-02-13 02:15:00|794.4|793.8|794.5|793.9|794.5|793.9|794.3|793.7|16
1676254800000|2023-02-13 02:20:00|794.6|794|795.2|794.6|795.5|794.9|794.5|793.9|75
1676255100000|2023-02-13 02:25:00|795.1|794.5|796|795.4|796.1|795.5|795|794.4|64
1676255400000|2023-02-13 02:30:00|795.9|795.3|795.2|794.6|795.9|795.3|795.2|794.6|31
1676255700000|2023-02-13 02:35:00|795.3|794.7|795.7|795.1|795.9|795.3|795.2|794.6|17
1676256000000|2023-02-13 02:40:00|795.8|795.2|795.2|794.6|795.8|795.2|795.2|794.6|2
1676256300000|2023-02-13 02:45:00|795.3|794.7|795.7|795.1|795.8|795.2|795.2|794.6|4
1676256600000|2023-02-13 02:50:00|795.6|795|795.7|795.1|795.8|795.2|795.6|795|1
1676256900000|2023-02-13 02:55:00|795.8|795.2|796|795.4|796.8|796.2|795.8|795.2|50
1676257200000|2023-02-13 03:00:00|795.8|795.2|795.6|795|795.9|795.3|795.6|795|13
1676257500000|2023-02-13 03:05:00|795.7|795.1|796.7|796.1|796.7|796.1|795.7|795.1|27
1676257800000|2023-02-13 03:10:00|796.5|795.9|796.6|796|796.7|796|796.4|795.7|3
1676258100000|2023-02-13 03:15:00|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|1
1676258400000|2023-02-13 03:20:00|796.7|795.7|796.5|795.9|796.7|795.9|796.5|795.7|2
1676258700000|2023-02-13 03:25:00|796.7|795.7|796.5|795.9|796.8|796.2|796.5|795.7|2
1676259000000|2023-02-13 03:30:00|796.6|796|796.7|796.1|796.8|796.2|796.6|796|0
1676259300000|2023-02-13 03:35:00|796.8|796.2|797.1|796.5|797.3|796.7|796.8|796.2|7
1676259600000|2023-02-13 03:40:00|797|796.4|796.5|795.9|797|796.4|796.4|795.8|12
1676259900000|2023-02-13 03:45:00|796.7|795.7|796.5|795.9|796.7|795.9|796.3|795.7|6
1676260200000|2023-02-13 03:50:00|796.4|795.8|796.2|795.6|796.6|796|796.2|795.6|3
1676260500000|2023-02-13 03:55:00|796.5|795.5|796.2|795.6|796.6|796|796|795.4|22
1676260800000|2023-02-13 04:00:00|796|795.4|795.7|795.1|796|795.4|795.7|795.1|8
1676261100000|2023-02-13 04:05:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1676261400000|2023-02-13 04:10:00|795.6|795|795.8|795.2|795.8|795.2|795.6|795|5
1676261700000|2023-02-13 04:15:00|795.7|795.1|795.7|795.1|796|795.4|795.6|795|11
1676262000000|2023-02-13 04:20:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|5
1676262300000|2023-02-13 04:25:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|3
1676262600000|2023-02-13 04:30:00|795.8|795.2|796|795.4|796|795.4|795.8|795.2|2
1676262900000|2023-02-13 04:35:00|795.9|795.3|795.6|795|795.9|795.3|795.6|795|9
1676263200000|2023-02-13 04:40:00|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|6
1676263500000|2023-02-13 04:45:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|6
1676263800000|2023-02-13 04:50:00|795.8|795.2|795.7|795.1|795.8|795.2|795.6|795|10
1676264100000|2023-02-13 04:55:00|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|8
1676264400000|2023-02-13 05:00:00|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|7
1676264700000|2023-02-13 05:05:00|795.6|795|795.7|795.1|795.7|795.1|795.6|795|5
1676265000000|2023-02-13 05:10:00|796.1|795.5|796.2|795.6|796.3|795.7|796.1|795.5|9
1676265300000|2023-02-13 05:15:00|796.3|795.7|796.5|795.9|796.6|796|796.1|795.5|34
1676265600000|2023-02-13 05:20:00|796.4|795.8|795.9|795.3|796.4|795.8|795.9|795.3|29
1676265900000|2023-02-13 05:25:00|795.7|795.1|796|795.4|796.4|795.8|795.6|795|21
1676266200000|2023-02-13 05:30:00|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|1
1676266500000|2023-02-13 05:35:00|795.8|795.2|796.6|796|796.7|796.1|795.5|794.9|27
1676266800000|2023-02-13 05:40:00|796.8|796.2|796.1|795.1|797|796.4|795.7|795.1|85
1676267100000|2023-02-13 05:45:00|795.7|795.2|795.5|794.9|796|795.4|795.5|794.9|3
1676267400000|2023-02-13 05:50:00|795.8|795.2|795.2|794.6|795.8|795.2|795.2|794.6|12
1676267700000|2023-02-13 05:55:00|795.3|794.7|795|794.4|795.4|794.8|794.9|794.3|47
1676268000000|2023-02-13 06:00:00|794.8|794.2|795.5|794.9|795.5|794.9|794.8|794.2|8
1676268300000|2023-02-13 06:05:00|795.6|795|795.8|795.2|795.8|795.2|795.5|794.9|5
1676268600000|2023-02-13 06:10:00|796|795.4|795.3|794.7|796.3|795.7|795.3|794.7|36
1676268900000|2023-02-13 06:15:00|795|794.4|795.6|795|795.6|795|795|794.4|20
1676269200000|2023-02-13 06:20:00|795.7|795.1|797|796.4|797.2|796.6|795.7|795.1|33
1676269500000|2023-02-13 06:25:00|796.8|796.2|796.3|795.7|796.8|796.2|796.1|795.5|19
1676269800000|2023-02-13 06:30:00|796.4|795.8|796|795.4|796.6|796|796|795.4|10
1676270100000|2023-02-13 06:35:00|796.3|795.7|796|795.4|796.3|795.7|796|795.4|9
1676270400000|2023-02-13 06:40:00|795.8|795.2|796|795.4|796.1|795.5|795.5|794.9|20
1676270700000|2023-02-13 06:45:00|796.2|795.6|795.5|794.9|796.5|795.9|795.3|794.7|31
1676271000000|2023-02-13 06:50:00|795.8|795.2|795.5|794.9|795.9|795.3|795.5|794.9|20
1676271300000|2023-02-13 06:55:00|795.3|794.7|795.9|795.3|796.2|795.5|795.3|794.7|26
1676271600000|2023-02-13 07:00:00|796|795.4|795.4|794.8|796.4|795.8|795.3|794.7|23
1676271900000|2023-02-13 07:05:00|795.1|794.5|795.1|794.5|795.5|794.7|794.8|794.2|22
1676272200000|2023-02-13 07:10:00|794.7|794.1|794.2|793.6|794.7|794.1|794.2|793.6|51
1676272500000|2023-02-13 07:15:00|793.6|793|793.3|792.7|793.6|793|793.1|792.5|25
1676272800000|2023-02-13 07:20:00|792.9|792.3|793.5|792.9|793.6|793|792.7|792.1|14
1676273100000|2023-02-13 07:25:00|793.6|793|793.8|793.2|793.9|793.3|793.5|792.9|4
1676273400000|2023-02-13 07:30:00|793.7|793.1|794|793.4|794|793.4|793.7|793.1|7
1676273700000|2023-02-13 07:35:00|793.9|793.3|793.6|793|794|793.4|793.6|793|18
1676274000000|2023-02-13 07:40:00|793.5|792.9|792.5|791.9|793.5|792.9|792|791.4|49
1676274300000|2023-02-13 07:45:00|792.4|791.8|792.8|792.2|793.3|792.7|792.4|791.8|3
1676274600000|2023-02-13 07:50:00|792.7|792.1|793|792.4|793|792.4|792.3|791.7|13
1676274900000|2023-02-13 07:55:00|792.9|792.3|792.8|792.2|793.3|792.7|792.8|792.2|14
1676275200000|2023-02-13 08:00:00|792.9|792.3|791.8|791.2|793|792.4|791.5|790.9|156
1676275500000|2023-02-13 08:05:00|791.9|791.3|792|791.4|792.4|791.8|791.8|791.2|17
1676275800000|2023-02-13 08:10:00|791.9|791.3|792.1|791.5|792.4|791.8|791.9|791.3|14
1676276100000|2023-02-13 08:15:00|792|791.4|792|791.4|792.1|791.5|791.8|791.2|35
1676276400000|2023-02-13 08:20:00|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|72
1676276700000|2023-02-13 08:25:00|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|16
1676277000000|2023-02-13 08:30:00|791.7|791.1|791.5|790.9|791.7|791.1|791|790.4|55
1676277300000|2023-02-13 08:35:00|791.4|790.8|791.4|790.8|791.5|790.9|791.2|790.6|36
1676277600000|2023-02-13 08:40:00|791.3|790.7|792|791.4|792.1|791.5|791.3|790.7|29
1676277900000|2023-02-13 08:45:00|791.9|791.3|792.5|791.9|792.5|791.9|791.9|791.3|40
1676278200000|2023-02-13 08:50:00|792.4|791.8|792.2|791.6|792.6|792|792|791.4|33
1676278500000|2023-02-13 08:55:00|792.1|791.5|791.3|790.7|792.1|791.5|791.2|790.6|41
1676278800000|2023-02-13 09:00:00|791.1|790.5|789.3|788.7|791.5|790.9|789.3|788.7|66
1676279100000|2023-02-13 09:05:00|789.5|788.9|789.5|788.9|789.5|788.9|788.9|788.3|45
1676279400000|2023-02-13 09:10:00|789.7|789.1|789|788.4|790|789.4|788.7|788.1|114
1676279700000|2023-02-13 09:15:00|788.7|788.1|788.3|787.7|788.7|788.1|787.5|786.9|102
1676280000000|2023-02-13 09:20:00|788.5|787.9|788.7|788.1|788.9|788.3|788.3|787.7|77
1676280300000|2023-02-13 09:25:00|788.5|787.9|788.8|788.2|789.3|788.7|788.5|787.9|24
1676280600000|2023-02-13 09:30:00|788.7|788.1|788.8|788.2|788.9|788.3|788.6|788|38
1676280900000|2023-02-13 09:35:00|789.3|788.7|789.3|788.7|789.5|788.9|789.1|788.5|58
1676281200000|2023-02-13 09:40:00|789.2|788.6|787.9|787.3|789.2|788.6|787.8|787.2|41
1676281500000|2023-02-13 09:45:00|787.8|787.2|787.4|786.8|787.8|787.2|786.8|786.2|152
1676281800000|2023-02-13 09:50:00|787.3|786.7|787|786.4|787.3|786.7|786.4|785.8|89
1676282100000|2023-02-13 09:55:00|786.9|786.3|788.3|787.7|788.3|787.7|786.7|786.1|170
1676282400000|2023-02-13 10:00:00|788.4|787.8|788.4|787.8|788.7|788.1|788.1|787.5|80
1676282700000|2023-02-13 10:05:00|788.5|787.9|787.3|786.7|789.1|788.5|787.3|786.5|71
1676283000000|2023-02-13 10:10:00|787.4|786.8|788.3|787.7|788.3|787.7|787.4|786.8|24
1676283300000|2023-02-13 10:15:00|788.4|787.8|787.5|786.9|788.7|788.1|787.5|786.9|45
1676283600000|2023-02-13 10:20:00|787.7|787.1|787.1|786.5|787.7|787.1|787|786.4|30
1676283900000|2023-02-13 10:25:00|787.2|786.6|787.7|787.1|787.7|787.1|787.2|786.6|63
1676284200000|2023-02-13 10:30:00|787.8|787.2|787.4|786.8|788.4|787.8|787.4|786.8|72
1676284500000|2023-02-13 10:35:00|787.3|786.7|787.1|786.5|787.4|786.8|786.9|786.3|11
1676284800000|2023-02-13 10:40:00|787|786.4|787.3|786.7|788.2|787.6|787|786.4|45
1676285100000|2023-02-13 10:45:00|787.4|786.8|787.3|786.7|787.5|786.9|786.9|786.3|12
1676285400000|2023-02-13 10:50:00|787.4|786.8|787.7|787.1|788.2|787.6|787|786.4|78
1676285700000|2023-02-13 10:55:00|788|787.4|787.8|787.2|788.3|787.7|787.6|787|69
1676286000000|2023-02-13 11:00:00|788|787.4|788.1|787.5|788.5|787.9|787.4|786.8|65
1676286300000|2023-02-13 11:05:00|788.2|787.6|788.2|787.6|788.3|787.7|788.1|787.5|24
1676286600000|2023-02-13 11:10:00|788.1|787.5|788.9|788.3|789|788.4|788|787.4|51
1676286900000|2023-02-13 11:15:00|788.8|788.2|788.8|788.2|789.5|788.9|788.8|788.2|65
1676287200000|2023-02-13 11:20:00|788.9|788.3|789.1|788.5|789.2|788.6|788.4|787.8|43
1676287500000|2023-02-13 11:25:00|789.3|788.7|788.9|788.3|789.5|788.9|788.9|788.3|29
1676287800000|2023-02-13 11:30:00|789.2|788.6|788.9|788.3|789.3|788.7|788.7|788.1|23
1676288100000|2023-02-13 11:35:00|788.8|788.2|789.5|788.9|789.5|788.9|788.7|788.1|22
1676288400000|2023-02-13 11:40:00|789.6|789|789.8|789.2|789.9|789.3|789.3|788.7|51
1676288700000|2023-02-13 11:45:00|789.3|788.7|788.9|788.3|789.3|788.7|788|787.4|181
1676289000000|2023-02-13 11:50:00|789|788.4|789.5|788.9|790|789.4|789|788.4|60
1676289300000|2023-02-13 11:55:00|789.7|789.1|788.9|788.3|790|789.4|788.9|788.3|79
1676289600000|2023-02-13 12:00:00|789.4|788.8|788.5|787.9|789.4|788.8|788.4|787.8|38
1676289900000|2023-02-13 12:05:00|788.4|787.8|787.5|786.9|788.4|787.8|787.4|786.8|48
1676290200000|2023-02-13 12:10:00|787.7|787.1|787.8|787.2|788|787.4|787.5|786.9|25
1676290500000|2023-02-13 12:15:00|787.7|787.1|787.9|787.3|788.3|787.7|787.6|787|39
1676290800000|2023-02-13 12:20:00|788|787.4|787.7|787.1|788.4|787.8|787.7|787.1|64
1676291100000|2023-02-13 12:25:00|787.8|787.2|788.5|787.9|788.5|787.9|787.8|787.2|46
1676291400000|2023-02-13 12:30:00|788.8|788.2|788.6|788|788.9|788.3|788|787.4|215
1676291700000|2023-02-13 12:35:00|788.5|787.9|788|787.4|788.7|788.1|788|787.4|26
1676292000000|2023-02-13 12:40:00|788.3|787.7|788.6|788|789.2|788.6|788.3|787.7|91
1676292300000|2023-02-13 12:45:00|788.7|788.1|788.8|788.2|788.8|788.2|788.6|788|27
1676292600000|2023-02-13 12:50:00|788.9|788.3|788.6|788|789.1|788.5|788.6|788|40
1676292900000|2023-02-13 12:55:00|788.5|787.9|788.6|788|788.7|788.1|788.3|787.7|35
1676293200000|2023-02-13 13:00:00|788.7|788.1|788.7|788.1|789.1|788.5|788.7|788.1|26
1676293500000|2023-02-13 13:05:00|788.6|788|788.3|787.7|788.8|788.2|788.2|787.6|71
1676293800000|2023-02-13 13:10:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|46
1676294100000|2023-02-13 13:15:00|788.2|787.6|788.2|787.6|788.2|787.6|787.8|787.2|55
1676294400000|2023-02-13 13:20:00|788|787.4|786.7|786.1|788.2|787.6|786.2|785.6|260
1676294700000|2023-02-13 13:25:00|786.5|785.9|786.3|785.7|787.2|786.6|786.3|785.7|51
1676295000000|2023-02-13 13:30:00|786.2|785.6|785.9|785.3|786.2|785.6|785.2|784.6|105
1676295300000|2023-02-13 13:35:00|786|785.4|787.7|787.1|788|787.4|786|785.4|153
1676295600000|2023-02-13 13:40:00|787.8|787.2|787.3|786.7|787.8|787.2|787.3|786.7|52
1676298600000|2023-02-13 14:30:00|788.1|787.5|788.2|787.6|789.9|789.3|785.7|785.1|1457
1676298900000|2023-02-13 14:35:00|787.9|787.3|789.7|789.1|790.2|789.6|786.7|786.1|1677
1676299200000|2023-02-13 14:40:00|789.9|789.3|790.7|790.1|790.7|790.1|788.5|787.9|1279
1676299500000|2023-02-13 14:45:00|790.6|790|792.2|791.6|793.2|792.6|790.4|789.8|837
1676299800000|2023-02-13 14:50:00|792.1|791.5|793.2|792.6|794|793.4|789.4|788.8|797
1676300100000|2023-02-13 14:55:00|793.1|792.5|795.4|794.8|795.4|794.8|793.1|792.5|792
1676300400000|2023-02-13 15:00:00|795.5|794.9|795.1|794.5|797.5|796.9|795.1|794.5|1584
1676300700000|2023-02-13 15:05:00|795.2|794.6|794.9|794.3|796.4|795.8|794.2|793.6|595
1676301000000|2023-02-13 15:10:00|795|794.4|795.5|794.9|796|795.4|794.7|794.1|342
1676301300000|2023-02-13 15:15:00|795.4|794.8|795.5|794.9|796.5|795.9|794.5|793.9|516
1676301600000|2023-02-13 15:20:00|795.6|795|796|795.4|797.1|796.5|795.6|795|337
1676301900000|2023-02-13 15:25:00|795.7|795.1|796|795.4|796.5|795.9|795.4|794.8|561
1676302200000|2023-02-13 15:30:00|796.1|795.5|793.2|792.6|796.2|795.6|792.2|791.6|542
1676302500000|2023-02-13 15:35:00|793.3|792.7|794.5|793.9|794.7|794.1|793|792.4|390
1676302800000|2023-02-13 15:40:00|794.7|794.1|796.5|795.9|796.5|795.9|794.6|794|487
1676303100000|2023-02-13 15:45:00|796.7|796.1|799.9|799.3|800.2|799.6|796.3|795.7|692
1676303400000|2023-02-13 15:50:00|800|799.4|801.6|801|801.6|801|799.7|799.1|856
1676303700000|2023-02-13 15:55:00|801.5|800.9|800|799.4|803.5|802.9|800|799.4|1612
1676304000000|2023-02-13 16:00:00|800.2|799.6|802|801.4|802.2|801.6|799.5|798.9|824
1676304300000|2023-02-13 16:05:00|802.3|801.7|802.5|801.9|802.6|802|801.2|800.6|415
1676304600000|2023-02-13 16:10:00|802.6|802|802.3|801.7|802.8|802.2|801.8|801.2|386
1676304900000|2023-02-13 16:15:00|802.5|801.9|803.3|802.7|803.6|803|802.3|801.7|682
1676305200000|2023-02-13 16:20:00|803.6|803|802.7|802.1|803.8|803.2|802.6|802|852
1676305500000|2023-02-13 16:25:00|802.8|802.2|801.8|801.2|802.8|802.2|800.8|800.2|1363
1676305800000|2023-02-13 16:30:00|802.1|801.5|801|800.4|802.1|801.5|800.9|800.3|451
1676306100000|2023-02-13 16:35:00|801.1|800.5|799.8|799.2|801.8|801.2|799.6|799|558
1676306400000|2023-02-13 16:40:00|799.9|799.3|800.8|800.2|800.9|800.3|799.6|799|634
1676306700000|2023-02-13 16:45:00|800.7|800.1|800.9|800.3|801.3|800.7|800.1|799.5|491
1676307000000|2023-02-13 16:50:00|801.3|800.7|802.2|801.6|802.2|801.6|801.3|800.7|640
1676307300000|2023-02-13 16:55:00|802.1|801.5|802.1|801.5|802.3|801.7|801.3|800.7|393
1676307600000|2023-02-13 17:00:00|802.2|801.6|801.1|800.5|802.9|802.3|801.1|800.5|603
1676307900000|2023-02-13 17:05:00|801|800.4|802.8|802.2|802.8|802.2|800.6|800|687
1676308200000|2023-02-13 17:10:00|802.7|802.1|802.8|802.2|802.9|802.3|801.6|801|646
1676308500000|2023-02-13 17:15:00|802.6|802|802.1|801.5|802.9|802.3|802.1|801.5|380
1676308800000|2023-02-13 17:20:00|802.2|801.6|800.4|799.8|802.4|801.8|800.4|799.8|404
1676309100000|2023-02-13 17:25:00|800.3|799.7|800.3|799.7|800.8|800.2|799.3|798.7|1039
1676309400000|2023-02-13 17:30:00|800.4|799.8|799.8|799.2|801.8|801.2|799.6|799|492
1676309700000|2023-02-13 17:35:00|799.9|799.3|799.4|798.8|800.3|799.7|798.8|798.2|378
1676310000000|2023-02-13 17:40:00|799.3|798.7|797.3|796.7|799.4|798.8|796.3|795.7|866
1676310300000|2023-02-13 17:45:00|797.4|796.8|798.1|797.5|799.3|798.7|797.3|796.7|613
1676310600000|2023-02-13 17:50:00|798.2|797.6|798.6|798|798.6|798|797.6|797|452
1676310900000|2023-02-13 17:55:00|798.7|798.1|799.2|798.6|799.5|798.9|798.6|798|323
1676311200000|2023-02-13 18:00:00|799.1|798.5|797.3|796.7|799.2|798.6|797.3|796.7|681
1676311500000|2023-02-13 18:05:00|797.5|796.9|797.5|796.9|797.6|797|797.1|796.5|392
1676311800000|2023-02-13 18:10:00|797.6|797|796.1|795.5|798|797.4|795.8|795.2|504
1676312100000|2023-02-13 18:15:00|796.2|795.6|797.3|796.7|797.4|796.8|796.2|795.6|265
1676312400000|2023-02-13 18:20:00|797.4|796.8|795.6|795|797.8|797.2|795.4|794.8|498
1676312700000|2023-02-13 18:25:00|795.7|795.1|796.3|795.7|796.7|796.1|795.7|795.1|349
1676313000000|2023-02-13 18:30:00|796.4|795.8|796.9|796.3|797.1|796.5|796.1|795.5|303
1676313300000|2023-02-13 18:35:00|797.1|796.5|796.2|795.6|797.2|796.6|796.1|795.5|209
1676313600000|2023-02-13 18:40:00|796.1|795.5|795.6|795|796.6|796|795|794.4|2269
1676313900000|2023-02-13 18:45:00|795.7|795.1|796|795.4|796.7|796.1|795.6|795|261
1676314200000|2023-02-13 18:50:00|796.1|795.5|796.7|796.1|796.8|796.2|795.7|795.1|309
1676314500000|2023-02-13 18:55:00|796.5|795.9|797.3|796.7|797.4|796.8|796.4|795.8|478
1676314800000|2023-02-13 19:00:00|797.2|796.6|799.1|798.5|799.3|798.7|796.8|796.2|826
1676315100000|2023-02-13 19:05:00|799.2|798.6|800.3|799.7|800.8|800.2|798.8|798.2|1161
1676315400000|2023-02-13 19:10:00|800.5|799.9|799.5|798.9|801.1|800.5|799|798.4|2799
1676315700000|2023-02-13 19:15:00|799.2|798.6|798.3|797.7|799.3|798.7|797.8|797.2|1060
1676336400000|2023-02-14 01:00:00|797.8|796.8|798.7|798.1|799.2|798.4|797.2|796.6|281
1676336700000|2023-02-14 01:05:00|798.6|798|799.4|798.8|799.6|799|798.5|797.9|123
1676337000000|2023-02-14 01:10:00|799.2|798.6|799.2|798.6|799.8|799.2|798.7|798.1|27
1676337300000|2023-02-14 01:15:00|799.3|798.7|800.4|799.4|800.4|799.7|799.3|798.6|1421
1676337600000|2023-02-14 01:20:00|800.2|799.6|799.4|798.8|800.4|799.7|799.4|798.8|25
1676337900000|2023-02-14 01:25:00|799.3|798.7|799.2|798.6|799.4|798.8|798.9|798.3|125
1676338200000|2023-02-14 01:30:00|799.4|798.8|798.2|797.6|799.4|798.8|797.9|797.3|33
1676338500000|2023-02-14 01:35:00|798.3|797.7|797.8|797.2|798.5|797.9|797.8|797.2|45
1676338800000|2023-02-14 01:40:00|797.9|797.3|798.1|797.5|798.3|797.7|797.8|797.2|20
1676339100000|2023-02-14 01:45:00|798|797.4|797.8|797.2|798|797.4|797.6|797|8
1676339400000|2023-02-14 01:50:00|797.9|797.3|797.9|797.3|798|797.4|797.4|796.8|167
1676339700000|2023-02-14 01:55:00|797.7|797.1|797.7|797.1|798|797.4|797.7|797.1|12
1676340000000|2023-02-14 02:00:00|797.8|797.2|798.1|797.5|798.1|797.5|797.7|797.1|5
1676340300000|2023-02-14 02:05:00|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|25
1676340600000|2023-02-14 02:10:00|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|4
1676340900000|2023-02-14 02:15:00|797.6|797|797.2|796.6|797.8|797.2|797.1|796.5|23
1676341200000|2023-02-14 02:20:00|797.1|796.5|797.1|796.5|797.1|796.5|796.7|796.1|17
1676341500000|2023-02-14 02:25:00|797|796.4|797.3|796.7|797.3|796.7|797|796.4|3
1676341800000|2023-02-14 02:30:00|797.4|796.8|797|796.4|797.5|796.9|797|796.4|4
1676342100000|2023-02-14 02:35:00|797.1|796.5|797.4|796.8|797.4|796.8|797.1|796.5|8
1676342400000|2023-02-14 02:40:00|797.5|796.9|797.6|797|797.6|797|797.3|796.7|14
1676342700000|2023-02-14 02:45:00|797.5|796.9|798|797.4|798|797.4|797.5|796.9|13
1676343000000|2023-02-14 02:50:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1676343300000|2023-02-14 02:55:00|798|797.4|798.1|797.5|798.2|797.6|798|797.4|3
1676343600000|2023-02-14 03:00:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|3
1676343900000|2023-02-14 03:05:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1676344200000|2023-02-14 03:10:00|798.2|797.6|797.8|797.2|798.2|797.6|797.8|797.2|3
1676344500000|2023-02-14 03:15:00|797.3|796.7|797.2|796.6|797.5|796.9|797.2|796.6|2
1676344800000|2023-02-14 03:20:00|797.1|796.5|797.1|796.5|797.1|796.5|797|796.4|3
1676345100000|2023-02-14 03:25:00|797|796.4|797|796.4|797.1|796.5|796.7|796.1|14
1676345400000|2023-02-14 03:30:00|797.1|796.5|797.3|796.7|797.4|796.8|797|796.4|6
1676345700000|2023-02-14 03:35:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|3
1676346000000|2023-02-14 03:40:00|797.5|796.9|797.9|797.3|798|797.4|797.5|796.9|21
1676346300000|2023-02-14 03:45:00|798|797.4|797.6|797|798|797.4|797.6|797|4
1676346600000|2023-02-14 03:50:00|797.5|796.9|797.6|797|797.6|797|797.4|796.8|7
1676346900000|2023-02-14 03:55:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|5
1676347200000|2023-02-14 04:00:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|3
1676347500000|2023-02-14 04:05:00|797.7|797.1|797.4|796.8|797.9|797.3|797.2|796.6|15
1676347800000|2023-02-14 04:10:00|||||||||2
1676348100000|2023-02-14 04:15:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|4
1676348400000|2023-02-14 04:20:00|||||||||13
1676348700000|2023-02-14 04:25:00|797|796.4|797.5|796.9|797.7|797.1|797|796.4|24
1676349000000|2023-02-14 04:30:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1676349300000|2023-02-14 04:35:00|||||||||6
1676349600000|2023-02-14 04:40:00|797.3|796.7|797.5|796.9|797.5|796.9|797.1|796.5|13
1676349900000|2023-02-14 04:45:00|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|14
1676350200000|2023-02-14 04:50:00|797.6|797|797.5|796.9|797.6|797|797.3|796.7|11
1676350500000|2023-02-14 04:55:00|||||||||1
1676350800000|2023-02-14 05:00:00|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|21
1676351100000|2023-02-14 05:05:00|797.6|797|797.3|796.7|797.6|797|797.3|796.7|5
1676351400000|2023-02-14 05:10:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1676351700000|2023-02-14 05:15:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|3
1676352000000|2023-02-14 05:20:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|11
1676352300000|2023-02-14 05:25:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|1
1676352600000|2023-02-14 05:30:00|797|796.4|797.1|796.5|797.3|796.7|797|796.4|15
1676352900000|2023-02-14 05:35:00|||||||||1
1676353200000|2023-02-14 05:40:00|797|796.4|797.2|796.6|797.2|796.6|797|796.4|17
1676353500000|2023-02-14 05:45:00|797.4|796.8|797.6|797|797.6|797|797.4|796.8|8
1676353800000|2023-02-14 05:50:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1676354100000|2023-02-14 05:55:00|797.6|797|797.8|797.2|797.8|797.2|797.6|797|7
1676354400000|2023-02-14 06:00:00|797.6|797|798.1|797.5|798.1|797.5|797.6|797|13
1676354700000|2023-02-14 06:05:00|797.9|797.3|797.4|796.8|797.9|797.3|797.3|796.7|6
1676355000000|2023-02-14 06:10:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|2
1676355300000|2023-02-14 06:15:00|797.4|796.8|797.3|796.7|797.4|796.8|797.2|796.6|5
1676355600000|2023-02-14 06:20:00|797.4|796.8|797.4|796.8|797.4|796.8|797.2|796.6|1
1676355900000|2023-02-14 06:25:00|797.3|796.7|797.1|796.5|797.3|796.7|797|796.4|12
1676356200000|2023-02-14 06:30:00|797|796.4|796.9|796.3|797.2|796.6|796.7|796.1|27
1676356500000|2023-02-14 06:35:00|797|796.4|797|796.4|797|796.4|797|796.4|2
1676356800000|2023-02-14 06:40:00|||||||||2
1676357100000|2023-02-14 06:45:00|796.6|796|796.7|796.1|796.7|796.1|796.5|795.9|39
1676357400000|2023-02-14 06:50:00|797|796.4|796.8|796.2|797|796.4|796.7|796.1|15
1676357700000|2023-02-14 06:55:00|||||||||7
1676358000000|2023-02-14 07:00:00|796.7|796.1|796.6|796|796.7|796.1|796.5|795.9|18
1676358300000|2023-02-14 07:05:00|796.7|796.1|796.7|796.1|797|796.4|796.6|796|7
1676358600000|2023-02-14 07:10:00|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|10
1676358900000|2023-02-14 07:15:00|796.9|796.3|796.8|796.2|797|796.4|796.7|796.1|13
1676359200000|2023-02-14 07:20:00|796.7|796.1|796.6|796|796.8|796.2|796.5|795.9|36
1676359500000|2023-02-14 07:25:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|5
1676359800000|2023-02-14 07:30:00|796.6|796|796.6|796|797|796.4|796.6|796|14
1676360100000|2023-02-14 07:35:00|796.5|795.9|796.8|796.2|796.8|796.2|796.5|795.9|1
1676360400000|2023-02-14 07:40:00|796.6|796|796.6|796|796.6|796|795.7|795.1|60
1676360700000|2023-02-14 07:45:00|796.7|796.1|796.4|795.8|796.7|796.1|796.2|795.6|7
1676361000000|2023-02-14 07:50:00|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|4
1676361300000|2023-02-14 07:55:00|796.4|795.8|796.9|796.3|797|796.4|796.2|795.6|18
1676361600000|2023-02-14 08:00:00|797|796.4|797.9|797.3|797.9|797.3|797|796.4|46
1676361900000|2023-02-14 08:05:00|798|797.4|798.7|798.1|799.2|798.6|798|797.4|20
1676362200000|2023-02-14 08:10:00|798.9|798.3|798.5|797.9|798.9|798.3|798.5|797.9|9
1676362500000|2023-02-14 08:15:00|798.4|797.8|798.5|797.9|798.5|797.9|798|797.4|29
1676362800000|2023-02-14 08:20:00|798.6|798|798.8|798.2|798.9|798.3|798.5|797.9|14
1676363100000|2023-02-14 08:25:00|798.7|798.1|798.6|798|799|798.4|798.6|798|15
1676363400000|2023-02-14 08:30:00|798.5|797.9|797.5|796.9|798.5|797.9|797.4|796.8|12
1676363700000|2023-02-14 08:35:00|797.4|796.8|796.6|796|797.5|796.9|796.3|795.7|75
1676364000000|2023-02-14 08:40:00|796.2|795.6|797|796.4|797.2|796.6|796.1|795.5|196
1676364300000|2023-02-14 08:45:00|796.8|796.2|799.4|798.8|799.4|798.8|796.8|796.2|209
1676364600000|2023-02-14 08:50:00|799.3|798.7|798.8|798.2|799.5|798.9|798.7|798.1|23
1676364900000|2023-02-14 08:55:00|798.7|798.1|798.6|798|798.7|798.1|798.2|797.6|13
1676365200000|2023-02-14 09:00:00|798.5|797.9|799|798.4|799|798.4|798.2|797.6|14
1676365500000|2023-02-14 09:05:00|798.7|798.1|797.3|796.7|798.7|798.1|797.2|796.6|15
1676365800000|2023-02-14 09:10:00|797.4|796.8|797.1|796.5|797.4|796.8|797|796.4|1
1676366100000|2023-02-14 09:15:00|797|796.4|797.8|797.2|797.9|797.3|796.7|796.1|18
1676366400000|2023-02-14 09:20:00|797.9|797.3|797.3|796.7|797.9|797.3|797.1|796.5|39
1676366700000|2023-02-14 09:25:00|797.2|796.6|797.6|797|797.7|797.1|796.8|796.2|16
1676367000000|2023-02-14 09:30:00|797.7|797.1|797.5|796.9|798|797.4|797.5|796.9|10
1676367300000|2023-02-14 09:35:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|6
1676367600000|2023-02-14 09:40:00|797.9|797.3|798.2|797.6|798.2|797.6|797.7|797.1|19
1676367900000|2023-02-14 09:45:00|798.1|797.5|800|799.4|800.3|799.7|798|797.4|70
1676368200000|2023-02-14 09:50:00|800.1|799.5|801.4|800.8|801.4|800.8|800.1|799.5|81
1676368500000|2023-02-14 09:55:00|801.3|800.7|801.6|801|802|801.4|801.1|800.5|42
1676368800000|2023-02-14 10:00:00|801.5|800.9|801.5|800.9|801.6|801|800.1|799.5|568
1676369100000|2023-02-14 10:05:00|801.4|800.8|801.1|800.5|801.5|800.9|801.1|800.5|24
1676369400000|2023-02-14 10:10:00|801.3|800.7|803.1|802.5|803.5|802.9|801.3|800.7|95
1676369700000|2023-02-14 10:15:00|802.6|802|802.9|802.3|803.2|802.6|802.5|801.9|49
1676370000000|2023-02-14 10:20:00|803.1|802.5|803.1|802.5|803.3|802.7|802.6|802|16
1676370300000|2023-02-14 10:25:00|803.3|802.7|802.6|802|803.3|802.7|802.6|802|15
1676370600000|2023-02-14 10:30:00|802.8|802.2|803.1|802.5|803.4|802.8|802.6|802|17
1676370900000|2023-02-14 10:35:00|803.3|802.7|802.4|801.8|803.4|802.8|802.4|801.8|20
1676371200000|2023-02-14 10:40:00|802.3|801.7|803|802.4|803.1|802.5|802.1|801.5|37
1676371500000|2023-02-14 10:45:00|802.9|802.3|803.1|802.5|803.1|802.5|802.8|802.2|5
1676371800000|2023-02-14 10:50:00|803.2|802.6|804.8|804.2|805.5|804.9|802.9|802.3|68
1676372100000|2023-02-14 10:55:00|804.6|804|804.1|803.5|804.9|804.3|803.9|803.3|111
1676372400000|2023-02-14 11:00:00|804.3|803.7|803.9|803.3|804.3|803.7|803.8|803.2|59
1676372700000|2023-02-14 11:05:00|803.6|803|803.4|802.8|803.8|803.2|803.4|802.8|26
1676373000000|2023-02-14 11:10:00|803.5|802.9|803|802.4|803.9|803.3|802.8|802.2|34
1676373300000|2023-02-14 11:15:00|802.6|802|802.3|801.7|802.8|802.2|802.1|801.5|21
1676373600000|2023-02-14 11:20:00|802.1|801.5|800.4|799.8|802.4|801.8|800.2|799.6|140
1676373900000|2023-02-14 11:25:00|800.5|799.9|800.2|799.6|800.9|800.3|799.9|799.3|63
1676374200000|2023-02-14 11:30:00|799.9|799.3|799.9|799.3|800.7|800.1|799.6|799|52
1676374500000|2023-02-14 11:35:00|800.1|799.5|799.4|798.8|800.1|799.5|799.4|798.8|55
1676374800000|2023-02-14 11:40:00|799.3|798.7|799.2|798.6|799.4|798.8|798.9|798.3|94
1676375100000|2023-02-14 11:45:00|799.1|798.5|798.9|798.3|800.2|799.6|798.9|798.3|77
1676375400000|2023-02-14 11:50:00|799|798.4|800|799.4|800|799.4|798.9|798.1|85
1676375700000|2023-02-14 11:55:00|799.9|799.3|799.5|798.9|799.9|799.3|799.4|798.8|26
1676376000000|2023-02-14 12:00:00|799.4|798.8|799.9|799.3|800.1|799.5|799.4|798.8|18
1676376300000|2023-02-14 12:05:00|800|799.4|800|799.4|800.2|799.6|799.8|799.2|41
1676376600000|2023-02-14 12:10:00|799.9|799.3|800.1|799.5|800.4|799.8|799.9|799.3|28
1676376900000|2023-02-14 12:15:00|800.2|799.6|800.3|799.7|800.3|799.7|799.9|799.3|163
1676377200000|2023-02-14 12:20:00|800.2|799.6|799.8|799.2|800.3|799.7|799.7|799.1|36
1676377500000|2023-02-14 12:25:00|799.7|799.1|802.4|801.8|802.4|801.8|799.5|798.9|62
1676377800000|2023-02-14 12:30:00|802.6|801.6|801.9|801.3|802.9|802.3|801.9|801.3|43
1676378100000|2023-02-14 12:35:00|801.8|801.2|801.6|801|801.9|801.3|801.4|800.8|35
1676378400000|2023-02-14 12:40:00|801.5|800.9|801|800.4|801.5|800.9|801|800.4|28
1676378700000|2023-02-14 12:45:00|801.3|800.7|802.3|801.7|802.3|801.7|800.9|800.3|115
1676379000000|2023-02-14 12:50:00|802.4|801.8|802.3|801.7|802.5|801.9|802.3|801.7|97
1676379300000|2023-02-14 12:55:00|801.7|801.1|801.2|800.6|801.8|801.2|801|800.4|44
1676379600000|2023-02-14 13:00:00|801.1|800.5|801.4|800.8|801.4|800.8|801|800.4|14
1676379900000|2023-02-14 13:05:00|801.5|800.9|800.4|799.8|801.5|800.9|800.4|799.8|40
1676380200000|2023-02-14 13:10:00|800.3|799.7|800.6|800|801|800.4|800|799.4|33
1676380500000|2023-02-14 13:15:00|800.4|799.8|798|797.4|800.4|799.8|798|797.4|62
1676380800000|2023-02-14 13:20:00|798.1|797.5|798|797.4|798.9|798.3|797.8|797.2|121
1676381100000|2023-02-14 13:25:00|797.9|797.3|798.1|797.1|798.9|798.3|797.4|796.8|79
1676381400000|2023-02-14 13:30:00|798.2|797.2|799.8|799.2|800|799.4|797|796.4|154
1676381700000|2023-02-14 13:35:00|799.9|799.3|797|796.4|800|799.4|797|796.4|93
1676382000000|2023-02-14 13:40:00|796.9|796.3|798|797.4|798.4|797.4|796.2|795.6|111
1676385000000|2023-02-14 14:30:00|797.1|796.5|797.8|797.2|798.9|798.3|795.8|795.2|1411
1676385300000|2023-02-14 14:35:00|797.5|796.9|798|797.4|799.9|799.3|797|796.4|1206
1676385600000|2023-02-14 14:40:00|797.9|797.3|799.8|799.2|800.2|799.6|797.7|797.1|366
1676385900000|2023-02-14 14:45:00|799.7|799.1|800.8|800.2|802.7|802.1|799.5|798.9|431
1676386200000|2023-02-14 14:50:00|800.7|800.1|798.9|798.3|800.9|800.3|798.9|798.3|435
1676386500000|2023-02-14 14:55:00|798.8|798.2|798.5|797.9|800.6|800|798.4|797.8|1205
1676386800000|2023-02-14 15:00:00|798.4|797.8|801.5|800.9|802.2|801.6|798.2|797.6|520
1676387100000|2023-02-14 15:05:00|801.4|800.8|801|800.4|802.5|801.9|800.7|800.1|1395
1676387400000|2023-02-14 15:10:00|800.7|800.1|800.1|799.5|802.5|801.9|800.1|799.5|551
1676387700000|2023-02-14 15:15:00|800|799.4|801.7|801.1|802|801.4|799.7|799.1|313
1676388000000|2023-02-14 15:20:00|801.8|801.2|801.5|800.9|802.3|801.7|800|799.4|598
1676388300000|2023-02-14 15:25:00|801.3|800.7|800.8|800.2|801.8|801.2|800|799.4|589
1676388600000|2023-02-14 15:30:00|800.9|800.3|802.5|801.9|802.8|802.2|800.9|800.3|457
1676388900000|2023-02-14 15:35:00|802.8|802.2|802.3|801.7|803|802.4|801|800.4|964
1676389200000|2023-02-14 15:40:00|802.4|801.8|802.5|801.9|803.3|802.7|801.9|801.3|435
1676389500000|2023-02-14 15:45:00|802.6|802|803|802.4|803|802.4|801.7|801.1|196
1676389800000|2023-02-14 15:50:00|803.1|802.5|803|802.4|804.3|803.7|802.1|801.5|484
1676390100000|2023-02-14 15:55:00|802.9|802.3|805|804.4|805.1|804.5|802.6|802|311
1676390400000|2023-02-14 16:00:00|805.1|804.5|806.4|805.8|806.8|806.2|805.1|804.5|620
1676390700000|2023-02-14 16:05:00|806.5|805.9|805.1|804.5|806.6|806|804.8|804.2|277
1676391000000|2023-02-14 16:10:00|805|804.4|804|803.4|805.6|805|803.9|803.3|401
1676391300000|2023-02-14 16:15:00|804.1|803.5|804.1|803.5|805.3|804.7|804.1|803.5|1351
1676391600000|2023-02-14 16:20:00|804.2|803.6|804.3|803.7|804.9|804.3|803|802.4|496
1676391900000|2023-02-14 16:25:00|804.4|803.8|803.1|802.5|804.5|803.9|802.7|802.1|235
1676392200000|2023-02-14 16:30:00|803|802.4|801.6|801|803.1|802.5|800.9|800.3|504
1676392500000|2023-02-14 16:35:00|801.8|801.2|804|803.4|804|803.4|801.6|801|221
1676392800000|2023-02-14 16:40:00|804.3|803.7|804.1|803.5|805|804.4|804|803.4|258
1676393100000|2023-02-14 16:45:00|804|803.4|803.5|802.9|804.3|803.7|802.8|802.2|330
1676393400000|2023-02-14 16:50:00|803.6|803|802.5|801.9|803.6|803|802.1|801.5|160
1676393700000|2023-02-14 16:55:00|802.4|801.8|800.5|799.9|802.9|802.3|800.3|799.7|302
1676394000000|2023-02-14 17:00:00|800.7|800.1|800.5|799.9|800.9|800.3|800|799.4|312
1676394300000|2023-02-14 17:05:00|800.8|800.2|799|798.4|801.4|800.8|798.9|798.3|356
1676394600000|2023-02-14 17:10:00|799.1|798.5|796.4|795.8|799.8|799.2|796.4|795.8|407
1676394900000|2023-02-14 17:15:00|796.5|795.9|796.8|796.2|797.3|796.7|796.3|795.7|432
1676395200000|2023-02-14 17:20:00|796.5|795.9|797.6|797|797.8|797.2|796.3|795.7|312
1676395500000|2023-02-14 17:25:00|797.4|796.8|797.5|796.9|797.6|797|796.9|796.3|396
1676395800000|2023-02-14 17:30:00|797.8|797.2|797.5|796.9|798|797.4|797|796.4|213
1676396100000|2023-02-14 17:35:00|797.7|797.1|795.8|795.2|797.8|797.2|795.8|795.2|288
1676396400000|2023-02-14 17:40:00|795.7|795.1|795.5|794.9|796|795.4|795.5|794.9|263
1676396700000|2023-02-14 17:45:00|795.7|795.1|796.1|795.5|796.3|795.7|795.3|794.7|948
1676397000000|2023-02-14 17:50:00|795.9|795.3|795|794.4|796.1|795.5|795|794.4|435
1676397300000|2023-02-14 17:55:00|795.2|794.6|794.9|794.3|795.2|794.6|794.5|793.9|260
1676397600000|2023-02-14 18:00:00|795|794.4|796|795.4|796.3|795.7|794|793.4|1392
1676397900000|2023-02-14 18:05:00|796.1|795.5|795|794.4|796.2|795.6|795|794.4|258
1676398200000|2023-02-14 18:10:00|795.1|794.5|797|796.4|797|796.4|794.9|794.3|387
1676398500000|2023-02-14 18:15:00|796.9|796.3|796.5|795.9|797|796.4|796.3|795.7|272
1676398800000|2023-02-14 18:20:00|796.3|795.7|796.8|796.2|796.8|796.2|796.3|795.7|201
1676399100000|2023-02-14 18:25:00|796.5|795.9|796|795.4|797|796.4|796|795.4|170
1676399400000|2023-02-14 18:30:00|796.1|795.5|796.5|795.9|796.5|795.9|795.5|794.9|193
1676399700000|2023-02-14 18:35:00|796.6|796|797.4|796.8|797.4|796.8|796.2|795.6|304
1676400000000|2023-02-14 18:40:00|797.3|796.7|796.8|796.2|797.3|796.7|796.5|795.9|294
1676400300000|2023-02-14 18:45:00|796.7|796.1|796.8|796.2|797|796.4|796.5|795.9|105
1676400600000|2023-02-14 18:50:00|796.6|796|795.7|795.1|796.7|796.1|795.5|794.9|395
1676400900000|2023-02-14 18:55:00|795.6|795|794.2|793.6|796|795.4|794|793.4|1447
1676401200000|2023-02-14 19:00:00|794.3|793.7|795.2|794.6|795.5|794.9|794.2|793.6|648
1676401500000|2023-02-14 19:05:00|795|794.4|793.7|793.1|795.2|794.6|793.7|793.1|534
1676401800000|2023-02-14 19:10:00|793.9|793.3|795|794.4|796.1|795.5|793.2|792.6|1924
1676402100000|2023-02-14 19:15:00|795.1|794.5|794.4|793.8|795.3|794.7|794.1|793.4|4514
1676422800000|2023-02-15 01:00:00|795|794.4|794.2|793.6|796|795.4|794.1|793.5|122
1676423100000|2023-02-15 01:05:00|794.1|793.5|795.7|795.1|796.3|795.7|793.7|793.1|114
1676423400000|2023-02-15 01:10:00|795.6|795|795.8|795.2|796.1|795.5|795.5|794.9|21
1676423700000|2023-02-15 01:15:00|796|795.4|796|795.4|796|795.4|795.7|795.1|6
1676424000000|2023-02-15 01:20:00|795.9|795.3|796.4|795.8|796.5|795.9|795.9|795.3|7
1676424300000|2023-02-15 01:25:00|796.5|795.9|796|795.4|796.5|795.9|796|795.4|105
1676424600000|2023-02-15 01:30:00|795.9|795.3|795.7|795.1|796|795.4|795.6|795|11
1676424900000|2023-02-15 01:35:00|795.9|795.3|796.1|795.5|796.6|796|795.9|795.3|27
1676425200000|2023-02-15 01:40:00|796|795.4|796.3|795.7|796.4|795.8|796|795.4|7
1676425500000|2023-02-15 01:45:00|796.2|795.6|795.7|795.1|796.2|795.6|795.7|795.1|7
1676425800000|2023-02-15 01:50:00|795.6|795|796.2|795.6|796.2|795.6|795.6|795|4
1676426100000|2023-02-15 01:55:00|796.1|795.5|795.7|795.1|796.1|795.5|795.5|794.9|2
1676426400000|2023-02-15 02:00:00|795.8|795.2|795.8|795.2|796.1|795.5|795.8|795.1|12
1676426700000|2023-02-15 02:05:00|795.5|794.9|795.3|794.7|795.5|794.9|795.2|794.6|19
1676427000000|2023-02-15 02:10:00|795.6|794.6|795.8|795.2|796|795.4|795.4|794.6|5
1676427300000|2023-02-15 02:15:00|795.7|795.1|795.6|795|795.7|795.1|795.5|794.9|4
1676427600000|2023-02-15 02:20:00|795.5|794.9|795.6|795|795.7|795.1|795.5|794.9|3
1676427900000|2023-02-15 02:25:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1676428200000|2023-02-15 02:30:00|795.6|795|795.6|795|795.6|795|795.6|795|2
1676428500000|2023-02-15 02:35:00|795.5|794.9|795.6|795|795.6|795|795.5|794.9|1
1676428800000|2023-02-15 02:40:00|795.5|794.9|795.8|795.2|796.1|795.5|795.5|794.9|20
1676429100000|2023-02-15 02:45:00|796|795.4|796.1|795.5|796.2|795.6|795.8|795.2|3
1676429400000|2023-02-15 02:50:00|795.9|795.3|795.6|795|795.9|795.3|795.6|795|3
1676429700000|2023-02-15 02:55:00|795.7|795.1|795.6|795|795.9|795.3|795.6|795|4
1676430000000|2023-02-15 03:00:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1676430300000|2023-02-15 03:05:00|795.6|795|795.5|794.9|795.7|795.1|795.5|794.9|17
1676430600000|2023-02-15 03:10:00|795.4|794.8|795.5|794.9|795.5|794.9|795.2|794.6|13
1676430900000|2023-02-15 03:15:00|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|7
1676431200000|2023-02-15 03:20:00|795.5|794.9|795.2|794.6|795.5|794.9|795.2|794.6|1
1676431500000|2023-02-15 03:25:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|5
1676431800000|2023-02-15 03:30:00|||||||||1
1676432100000|2023-02-15 03:35:00|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|6
1676432400000|2023-02-15 03:40:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|28
1676432700000|2023-02-15 03:45:00|795|794.4|794.4|793.8|795|794.4|794.4|793.8|6
1676433000000|2023-02-15 03:50:00|||||||||2
1676433300000|2023-02-15 03:55:00|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|0
1676433600000|2023-02-15 04:00:00|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|12
1676433900000|2023-02-15 04:05:00|794.1|793.5|793.4|792.8|794.1|793.5|793.4|792.8|11
1676434200000|2023-02-15 04:10:00|||||||||6
1676434500000|2023-02-15 04:15:00|793.6|793|793.6|793|793.6|793|793.6|793|1
1676434800000|2023-02-15 04:20:00|793.5|792.9|793.6|793|793.6|793|793.5|792.9|2
1676435100000|2023-02-15 04:25:00|793.7|793.1|794.1|793.5|794.1|793.5|793.7|793.1|10
1676435400000|2023-02-15 04:30:00|794|793.4|794.1|793.5|794.1|793.5|794|793.4|2
1676435700000|2023-02-15 04:35:00|793.9|793.3|793.9|793.3|794|793.4|793.9|793.3|0
1676436000000|2023-02-15 04:40:00|793.8|793.2|793.2|792.6|793.8|793.2|793.2|792.6|7
1676436300000|2023-02-15 04:45:00|793.1|792.5|793.4|792.8|793.6|793|793.1|792.5|4
1676436600000|2023-02-15 04:50:00|793.5|792.9|793.6|793|793.6|793|793.5|792.9|0
1676436900000|2023-02-15 04:55:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|4
1676437200000|2023-02-15 05:00:00|793.2|792.6|793.1|792.5|793.4|792.8|793.1|792.5|10
1676437500000|2023-02-15 05:05:00|793.2|792.6|793.1|792.5|793.4|792.8|793|792.4|10
1676437800000|2023-02-15 05:10:00|793.3|792.7|793.6|793|793.6|793|793.1|792.5|6
1676438100000|2023-02-15 05:15:00|||||||||2
1676438700000|2023-02-15 05:25:00|793.5|792.9|793.2|792.6|793.5|792.9|793.2|792.6|12
1676439000000|2023-02-15 05:30:00|793|792.4|793.2|792.6|793.2|792.6|793|792.4|5
1676439300000|2023-02-15 05:35:00|793.1|792.5|793.4|792.8|793.4|792.8|793.1|792.5|6
1676439600000|2023-02-15 05:40:00|||||||||2
1676439900000|2023-02-15 05:45:00|793.1|792.5|792.6|792|793.1|792.5|792.6|792|12
1676440200000|2023-02-15 05:50:00|792.7|792.1|792.3|791.7|792.7|792.1|792|791.4|18
1676440500000|2023-02-15 05:55:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|14
1676440800000|2023-02-15 06:00:00|||||||||4
1676441100000|2023-02-15 06:05:00|792.3|791.7|792.4|791.8|792.4|791.8|792.1|791.5|4
1676441400000|2023-02-15 06:10:00|792.6|792|792.6|792|792.6|792|792.6|792|2
1676441700000|2023-02-15 06:15:00|792.8|792.2|792.6|792|792.8|792.2|792.6|792|11
1676442000000|2023-02-15 06:20:00|792.5|791.9|792.4|791.8|792.5|791.9|792.3|791.7|9
1676442300000|2023-02-15 06:25:00|792.3|791.7|792.1|791.5|792.4|791.8|791.9|791.3|14
1676442600000|2023-02-15 06:30:00|792|791.4|791.9|791.3|792.1|791.5|791.9|791.3|5
1676442900000|2023-02-15 06:35:00|791.8|791.2|791.6|791|791.9|791.3|791.5|790.9|9
1676443200000|2023-02-15 06:40:00|791.8|791.2|791.9|791.3|791.9|791.3|791.5|790.9|15
1676443500000|2023-02-15 06:45:00|791.8|791.2|791.6|791|791.8|791.2|791.4|790.8|33
1676443800000|2023-02-15 06:50:00|791.9|791.3|791.6|791|792.1|791.5|791.4|790.8|40
1676444100000|2023-02-15 06:55:00|||||||||4
1676444400000|2023-02-15 07:00:00|791.4|790.8|791.4|790.8|791.6|791|791.3|790.7|15
1676444700000|2023-02-15 07:05:00|791.3|790.7|790.5|789.9|791.4|790.8|790.5|789.9|26
1676445000000|2023-02-15 07:10:00|790.6|790|791.6|791|791.6|791|790|789.4|161
1676445300000|2023-02-15 07:15:00|791.5|790.9|792|791.4|792|791.4|791.5|790.9|6
1676445600000|2023-02-15 07:20:00|791.9|791.3|791.5|790.9|791.9|791.3|791.4|790.8|4
1676445900000|2023-02-15 07:25:00|791.4|790.8|791.1|790.5|791.5|790.9|791.1|790.5|4
1676446200000|2023-02-15 07:30:00|791|790.4|790.6|790|791.1|790.5|790.6|790|3
1676446500000|2023-02-15 07:35:00|790.9|790.3|791.1|790.5|791.3|790.5|790.9|790.3|6
1676446800000|2023-02-15 07:40:00|791.5|790.9|791.6|791|792.1|791.5|791.5|790.9|38
1676447100000|2023-02-15 07:45:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|2
1676447400000|2023-02-15 07:50:00|791.3|790.7|791.1|790.5|791.5|790.9|791|790.4|3
1676447700000|2023-02-15 07:55:00|791.3|790.7|790.9|790.3|791.3|790.7|790.9|790.3|26
1676448000000|2023-02-15 08:00:00|791|790.4|791.6|791|791.6|791|791|790.4|29
1676448300000|2023-02-15 08:05:00|791.7|791.1|791.4|790.8|791.9|791.3|791.4|790.8|18
1676448600000|2023-02-15 08:10:00|791.3|790.7|790.9|790.3|791.3|790.7|790.7|790.1|69
1676448900000|2023-02-15 08:15:00|790.7|790.1|791.1|790.5|791.3|790.7|790.7|790.1|18
1676449200000|2023-02-15 08:20:00|791|790.4|791.4|790.8|791.8|791.2|791|790.4|16
1676449500000|2023-02-15 08:25:00|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|10
1676449800000|2023-02-15 08:30:00|791.5|790.9|791.5|790.9|791.5|790.9|791.1|790.5|71
1676450100000|2023-02-15 08:35:00|791.4|790.8|791.6|791|791.6|791|790.7|790.1|1475
1676450400000|2023-02-15 08:40:00|791.4|790.8|791.7|791.1|791.7|791.1|791.2|790.6|36
1676450700000|2023-02-15 08:45:00|791.8|791.2|791.8|791.2|791.8|791.2|791.6|791|24
1676451000000|2023-02-15 08:50:00|791.7|791.1|791.8|791.2|791.8|791.2|791.6|791|45
1676451300000|2023-02-15 08:55:00|792.1|791.5|792.6|792|792.6|792|792.1|791.5|15
1676451600000|2023-02-15 09:00:00|793|792.4|793.1|792.5|793.1|792.5|793|792.4|25
1676451900000|2023-02-15 09:05:00|792.9|792.3|792.7|792.1|793.3|792.7|792.7|792.1|66
1676452200000|2023-02-15 09:10:00|792.5|791.9|792.1|791.5|792.5|791.9|791.9|791.3|25
1676452500000|2023-02-15 09:15:00|792|791.4|791.9|791.3|792.1|791.5|791.4|790.8|28
1676452800000|2023-02-15 09:20:00|791.8|791.2|792.4|791.8|792.5|791.9|791.7|791.1|46
1676453100000|2023-02-15 09:25:00|792.5|791.9|793.2|792.6|793.2|792.6|792.4|791.8|41
1676453400000|2023-02-15 09:30:00|793.3|792.7|793.4|792.8|793.5|792.9|793.3|792.7|10
1676453700000|2023-02-15 09:35:00|793.9|793.3|794.2|793.6|794.4|793.8|793.9|793.3|7
1676454000000|2023-02-15 09:40:00|794|793.4|794.9|794.3|795.1|794.5|793.4|792.8|112
1676454300000|2023-02-15 09:45:00|794.6|794|793.9|793.3|795.4|794.8|793.9|793.3|34
1676454600000|2023-02-15 09:50:00|793.7|793.1|793.1|792.5|793.9|793.3|792.9|792.3|89
1676454900000|2023-02-15 09:55:00|793.2|792.6|793.1|792.5|793.3|792.7|793.1|792.5|28
1676455200000|2023-02-15 10:00:00|792.9|792.3|792.5|791.9|793.3|792.7|792.5|791.9|45
1676455500000|2023-02-15 10:05:00|792.2|791.6|793.5|792.9|793.5|792.9|792.2|791.6|62
1676455800000|2023-02-15 10:10:00|793.4|792.8|793.9|793.3|793.9|793.3|793.1|792.5|78
1676456100000|2023-02-15 10:15:00|794|793.4|794|793.4|794.3|793.7|793.8|793.2|106
1676456400000|2023-02-15 10:20:00|794.1|793.5|793.9|793.3|794.1|793.5|793.6|793|15
1676456700000|2023-02-15 10:25:00|793.7|793.1|793.9|793.3|793.9|793.3|793.4|792.8|61
1676457000000|2023-02-15 10:30:00|794|793.4|794|793.4|794.2|793.6|793.9|793.3|53
1676457300000|2023-02-15 10:35:00|794.1|793.5|794.3|793.7|794.3|793.7|793.9|793.3|8
1676457600000|2023-02-15 10:40:00|794.4|793.8|794.9|794.3|794.9|794.3|794.4|793.8|18
1676457900000|2023-02-15 10:45:00|794.8|794.2|794.8|794.2|794.9|794.3|794.6|794|9
1676458200000|2023-02-15 10:50:00|794.9|794.3|795.6|795|795.7|795.1|794.9|794.3|72
1676458500000|2023-02-15 10:55:00|795.8|795.2|796|795.4|796|795.4|795.8|795.2|20
1676458800000|2023-02-15 11:00:00|795.9|795.3|795.4|794.8|795.9|795.3|795.2|794.6|76
1676459100000|2023-02-15 11:05:00|795.3|794.7|795.1|794.5|795.6|795|794.9|794.3|17
1676459400000|2023-02-15 11:10:00|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|73
1676459700000|2023-02-15 11:15:00|795.5|794.9|795.4|794.8|795.6|795|795.4|794.8|112
1676460000000|2023-02-15 11:20:00|795.1|794.5|794.6|794|795.1|794.5|794.3|793.7|27
1676460300000|2023-02-15 11:25:00|794.5|793.9|795.6|795|795.6|795|794.5|793.9|31
1676460600000|2023-02-15 11:30:00|795.5|794.9|794.9|794.3|795.5|794.9|794.8|794.2|19
1676460900000|2023-02-15 11:35:00|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|3
1676461200000|2023-02-15 11:40:00|795|794.4|794.9|794.3|795|794.4|794.9|794.3|6
1676461500000|2023-02-15 11:45:00|794.6|794|795|794.4|795|794.4|794.4|793.8|701
1676461800000|2023-02-15 11:50:00|794.9|794.3|795.4|794.8|795.4|794.8|794.9|794.3|25
1676462100000|2023-02-15 11:55:00|795.2|794.6|795.6|795|795.6|795|795|794.4|122
1676462400000|2023-02-15 12:00:00|795.5|794.9|795.9|795.3|796.1|795.5|795.1|794.5|53
1676462700000|2023-02-15 12:05:00|795.6|795|795.6|795|796|795.4|795.6|795|27
1676463000000|2023-02-15 12:10:00|795.8|795.2|795.5|794.9|796.4|795.8|795.5|794.9|28
1676463300000|2023-02-15 12:15:00|795.6|795|796|795.4|796|795.4|795.5|794.9|11
1676463600000|2023-02-15 12:20:00|796.1|795.5|796.1|795.5|796.4|795.8|796.1|795.5|5
1676463900000|2023-02-15 12:25:00|796.4|795.8|796.6|796|797|796.4|796.4|795.8|67
1676464200000|2023-02-15 12:30:00|796.8|796.2|796.5|795.9|796.9|796.3|796.4|795.8|19
1676464500000|2023-02-15 12:35:00|796.6|796|796.5|795.9|796.8|796.2|796.4|795.8|25
1676464800000|2023-02-15 12:40:00|796.6|796|795.8|795.2|796.6|796|795.7|795.1|22
1676465100000|2023-02-15 12:45:00|795.9|795.3|795.1|794.5|795.9|795.3|794.9|794.3|60
1676465400000|2023-02-15 12:50:00|794.9|794.3|796.1|795.5|796.1|795.5|794.9|794.3|184
1676465700000|2023-02-15 12:55:00|795.9|795.3|796.1|795.5|796.1|795.5|795.6|795|65
1676466000000|2023-02-15 13:00:00|796|795.4|796.1|795.5|796.3|795.7|795.1|794.5|51
1676466300000|2023-02-15 13:05:00|796|795.4|796|795.4|796.3|795.7|796|795.4|10
1676466600000|2023-02-15 13:10:00|795.9|795.3|796|795.4|796.4|795.8|795.9|795.3|33
1676466900000|2023-02-15 13:15:00|795.5|794.9|795.2|794.6|795.5|794.9|795.1|794.5|29
1676467200000|2023-02-15 13:20:00|795.1|794.5|793.9|793.3|795.1|794.5|793.9|793.3|740
1676467500000|2023-02-15 13:25:00|794|793.4|794.1|793.5|794.5|793.9|793.9|793.3|26
1676467800000|2023-02-15 13:30:00|794|793.4|793.3|792.7|794.5|793.9|793.3|792.7|194
1676468100000|2023-02-15 13:35:00|793.4|792.8|793.3|792.7|794.1|793.5|793.3|792.7|17
1676468400000|2023-02-15 13:40:00|793.2|792.6|793.1|792.5|793.6|793|792.8|792.2|48
1676471400000|2023-02-15 14:30:00|794.1|793.5|790.1|789.5|797.3|796.7|790.1|789.5|1526
1676471700000|2023-02-15 14:35:00|790.2|789.6|788.9|788.3|790.8|790.2|788.1|787.5|1292
1676472000000|2023-02-15 14:40:00|789|788.4|786.5|785.9|790.3|789.7|785.2|784.6|1306
1676472300000|2023-02-15 14:45:00|786.3|785.7|786.8|786.2|787.5|786.9|785.5|784.9|815
1676472600000|2023-02-15 14:50:00|786.7|786.1|785.3|784.7|786.9|786.3|785|784.4|856
1676472900000|2023-02-15 14:55:00|785.1|784.5|784.1|783.5|786.3|785.7|784.1|783.5|408
1676473200000|2023-02-15 15:00:00|784.3|783.7|781|780.4|784.5|783.9|781|780.4|759
1676473500000|2023-02-15 15:05:00|781.1|780.5|781.5|780.9|782.9|782.3|780.2|779.6|1492
1676473800000|2023-02-15 15:10:00|781.4|780.8|781.9|781.3|782.9|782.3|781|780.4|901
1676474100000|2023-02-15 15:15:00|782|781.4|784|783.4|784|783.4|781.5|780.9|477
1676474400000|2023-02-15 15:20:00|784.2|783.6|783.9|783.3|784.7|784.1|783.4|782.8|368
1676474700000|2023-02-15 15:25:00|784|783.4|785|784.4|785|784.4|784|783.4|224
1676475000000|2023-02-15 15:30:00|784.8|784.2|784.5|783.9|784.9|784.3|783.7|783.1|334
1676475300000|2023-02-15 15:35:00|784.6|784|783.3|782.7|785|784.4|783|782.4|586
1676475600000|2023-02-15 15:40:00|783|782.4|781.8|781.2|783|782.4|780.9|780.3|413
1676475900000|2023-02-15 15:45:00|781.9|781.3|782.5|781.9|782.7|782.1|781.3|780.7|199
1676476200000|2023-02-15 15:50:00|782.3|781.7|781.4|780.8|782.3|781.7|781.3|780.7|229
1676476500000|2023-02-15 15:55:00|781.5|780.9|778.5|777.9|781.5|780.9|778.4|777.8|872
1676476800000|2023-02-15 16:00:00|778.7|778.1|778|777.4|779.3|778.7|777.3|776.7|615
1676477100000|2023-02-15 16:05:00|777.9|777.3|779.2|778.6|779.5|778.9|777.3|776.7|1302
1676477400000|2023-02-15 16:10:00|779.4|778.8|778.8|778.2|780.2|779.6|778.3|777.7|487
1676477700000|2023-02-15 16:15:00|778.7|778.1|779.4|778.8|779.5|778.9|778.2|777.6|285
1676478000000|2023-02-15 16:20:00|779.3|778.7|778|777.4|779.3|778.7|777.5|776.9|386
1676478300000|2023-02-15 16:25:00|778.3|777.7|778.5|777.9|778.6|778|777.8|777.2|305
1676478600000|2023-02-15 16:30:00|778.6|778|780.9|780.3|780.9|780.3|778.5|777.9|355
1676478900000|2023-02-15 16:35:00|780.8|780.2|781.6|781|782.1|781.5|780.5|779.9|342
1676479200000|2023-02-15 16:40:00|781.5|780.9|781.5|780.9|782.3|781.7|781.3|780.7|256
1676479500000|2023-02-15 16:45:00|781.4|780.8|782.5|781.9|783|782.4|781.4|780.8|1741
1676479800000|2023-02-15 16:50:00|782.7|782.1|782.3|781.7|782.8|782.2|782|781.4|235
1676480100000|2023-02-15 16:55:00|782.2|781.6|781.8|781.2|782.5|781.9|781.5|780.9|191
1676480400000|2023-02-15 17:00:00|781.5|780.9|780.8|780.2|781.8|781.2|780.8|780.2|220
1676480700000|2023-02-15 17:05:00|780.5|779.9|780|779.4|780.8|780.2|779.8|779.2|284
1676481000000|2023-02-15 17:10:00|779.8|779.2|780|779.4|780.5|779.9|779.5|778.9|196
1676481300000|2023-02-15 17:15:00|779.9|779.3|781|780.4|781|780.4|779.8|779.2|185
1676481600000|2023-02-15 17:20:00|780.9|780.3|780.6|780|781.8|781.2|780.5|779.9|1320
1676481900000|2023-02-15 17:25:00|780.5|779.9|781.1|780.5|782|781.4|780.5|779.9|304
1676482200000|2023-02-15 17:30:00|781.5|780.9|781.2|780.6|781.5|780.9|780.5|779.9|187
1676482500000|2023-02-15 17:35:00|781.3|780.7|782.1|781.5|782.4|781.8|781.3|780.7|133
1676482800000|2023-02-15 17:40:00|782|781.4|783|782.4|783|782.4|782|781.4|156
1676483100000|2023-02-15 17:45:00|782.9|782.3|783.7|783.1|783.9|783.3|782.6|782|156
1676483400000|2023-02-15 17:50:00|783.6|783|783.3|782.7|783.8|783.2|783|782.4|184
1676483700000|2023-02-15 17:55:00|783.1|782.5|783.1|782.5|783.6|783|782.5|781.9|112
1676484000000|2023-02-15 18:00:00|783.3|782.7|782.8|782.2|783.3|782.7|782.5|781.9|148
1676484300000|2023-02-15 18:05:00|782.9|782.3|783.3|782.7|783.3|782.7|782.5|781.9|204
1676484600000|2023-02-15 18:10:00|783.1|782.5|783.3|782.7|783.3|782.7|783|782.4|82
1676484900000|2023-02-15 18:15:00|783.2|782.6|782.3|781.7|783.2|782.6|782.3|781.7|192
1676485200000|2023-02-15 18:20:00|782.2|781.6|782.5|781.9|782.8|782.2|782|781.4|117
1676485500000|2023-02-15 18:25:00|782.4|781.8|782.8|782.2|782.8|782.2|782.3|781.7|150
1676485800000|2023-02-15 18:30:00|783|782.4|782.3|781.7|783|782.4|782.3|781.7|150
1676486100000|2023-02-15 18:35:00|782.1|781.5|782.4|781.8|782.8|782.2|781.9|781.3|147
1676486400000|2023-02-15 18:40:00|782.5|781.9|782|781.4|782.5|781.9|781.9|781.3|336
1676486700000|2023-02-15 18:45:00|782.1|781.5|781.3|780.7|782.3|781.7|781.1|780.5|194
1676487000000|2023-02-15 18:50:00|781.1|780.5|780.5|779.9|781.3|780.7|780.4|779.8|202
1676487300000|2023-02-15 18:55:00|780.3|779.7|781|780.4|781|780.4|779.8|779.2|311
1676487600000|2023-02-15 19:00:00|781.1|780.5|781.2|780.6|781.8|781.2|781|780.4|706
1676487900000|2023-02-15 19:05:00|781.3|780.7|781.2|780.6|781.3|780.7|780.5|779.9|265
1676488200000|2023-02-15 19:10:00|781.1|780.5|778.4|777.8|781.5|780.9|778.4|777.8|1533
1676488500000|2023-02-15 19:15:00|778.5|777.9|778.7|778.1|779.3|778.7|778.2|777.6|1027
1676509200000|2023-02-16 01:00:00|777.5|776.9|774.5|773.9|777.8|777.2|774.4|773.8|390
1676509500000|2023-02-16 01:05:00|774.4|773.8|775.3|774.7|775.7|775.1|774.4|773.8|96
1676509800000|2023-02-16 01:10:00|775.4|774.8|776.1|775.5|776.3|775.7|775.4|774.8|51
1676510100000|2023-02-16 01:15:00|776.2|775.6|775|774.4|776.2|775.6|775|774.4|36
1676510400000|2023-02-16 01:20:00|774.9|774.3|775.7|775.1|776.1|775.5|774.9|774.3|12
1676510700000|2023-02-16 01:25:00|775.4|774.8|775.5|774.9|776.1|775.5|775.3|774.7|16
1676511000000|2023-02-16 01:30:00|775.6|775|775.5|774.9|775.9|775.3|775.5|774.9|7
1676511300000|2023-02-16 01:35:00|775.7|775.1|776|775.4|776.1|775.5|775.6|775|41
1676511600000|2023-02-16 01:40:00|776.1|775.5|777.2|776.6|777.2|776.6|776|775.4|14
1676511900000|2023-02-16 01:45:00|777.1|776.5|777|776.4|777.5|776.9|777|776.4|26
1676512200000|2023-02-16 01:50:00|777.1|776.5|777.6|777|777.6|777|777|776.4|25
1676512500000|2023-02-16 01:55:00|777.8|777.2|777.7|777.1|778.1|777.5|777.7|777.1|16
1676512800000|2023-02-16 02:00:00|777.8|777.2|777.2|776.6|777.8|777.2|777.1|776.5|8
1676513100000|2023-02-16 02:05:00|777.3|776.7|777|776.4|777.3|776.7|776.8|776.2|4
1676513400000|2023-02-16 02:10:00|777.2|776.6|777.5|776.9|777.5|776.9|777.2|776.6|1
1676513700000|2023-02-16 02:15:00|777.6|777|778|777.4|778|777.4|777.4|776.7|7
1676514000000|2023-02-16 02:20:00|778.2|777.6|778.1|777.5|778.7|778.1|778|777.4|17
1676514300000|2023-02-16 02:25:00|778.2|777.6|778.4|777.8|778.6|778|778.2|777.6|2
1676514600000|2023-02-16 02:30:00|778.5|777.9|778.2|777.6|778.7|777.9|778.1|777.4|5
1676514900000|2023-02-16 02:35:00|778.3|777.7|778.8|778.2|779.1|778.5|778.3|777.7|9
1676515200000|2023-02-16 02:40:00|779.1|778.5|779.3|778.7|779.6|779|779.1|778.5|19
1676515500000|2023-02-16 02:45:00|779.2|778.6|778.8|778.2|779.2|778.6|778.7|778.1|5
1676515800000|2023-02-16 02:50:00|779.1|778.5|779.9|779.3|779.9|779.3|779.1|778.5|17
1676516100000|2023-02-16 02:55:00|780|779.4|780.1|779.5|780.2|779.6|779.7|779.1|10
1676516400000|2023-02-16 03:00:00|780|779.4|780.1|779.5|780.1|779.5|779.7|779.1|6
1676516700000|2023-02-16 03:05:00|779.8|779.2|780.3|779.7|780.3|779.7|779.8|779.2|14
1676517000000|2023-02-16 03:10:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1676517300000|2023-02-16 03:15:00|780.1|779.5|780.7|780.1|780.7|780.1|780.1|779.5|5
1676517600000|2023-02-16 03:20:00|780.6|780|780.7|780.1|780.7|780.1|780.6|780|7
1676517900000|2023-02-16 03:25:00|780.6|780|780.7|780.1|780.7|780.1|780.6|780|6
1676518200000|2023-02-16 03:30:00|780.9|780.3|780.9|780.3|781|780.4|780.9|780.3|12
1676518500000|2023-02-16 03:35:00|780.8|780.2|780.9|780.3|781|780.4|780.8|780.2|5
1676518800000|2023-02-16 03:40:00|781|780.4|781.7|781.1|781.7|781.1|780.9|780.3|21
1676519100000|2023-02-16 03:45:00|781.6|781|781.7|781.1|781.8|781.2|781.4|780.8|16
1676519400000|2023-02-16 03:50:00|||||||||1
1676519700000|2023-02-16 03:55:00|781.5|780.9|781.3|780.7|781.5|780.9|781.3|780.7|20
1676520000000|2023-02-16 04:00:00|781.1|780.5|780.8|780.2|781.3|780.7|780.8|780.2|8
1676520300000|2023-02-16 04:05:00|||||||||12
1676520600000|2023-02-16 04:10:00|780.6|780|780.6|780|780.6|780|780.6|780|2
1676520900000|2023-02-16 04:15:00|||||||||10
1676521500000|2023-02-16 04:25:00|780.3|779.7|780.5|779.9|780.6|780|780.3|779.7|9
1676521800000|2023-02-16 04:30:00|780.4|779.8|780.1|779.5|780.4|779.8|780.1|779.5|23
1676522100000|2023-02-16 04:35:00|780.2|779.6|780.3|779.7|780.4|779.8|780.2|779.6|5
1676522700000|2023-02-16 04:45:00|780.1|779.5|780.2|779.6|780.2|779.6|780|779.4|4
1676523000000|2023-02-16 04:50:00|780.3|779.7|780.5|779.9|780.5|779.9|780.3|779.7|4
1676523300000|2023-02-16 04:55:00|||||||||5
1676523600000|2023-02-16 05:00:00|||||||||3
1676523900000|2023-02-16 05:05:00|780.3|779.7|780.2|779.6|780.3|779.7|780.1|779.5|10
1676524200000|2023-02-16 05:10:00|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|5
1676524500000|2023-02-16 05:15:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|10
1676524800000|2023-02-16 05:20:00|780.3|779.7|780.5|779.9|780.5|779.9|780.3|779.7|0
1676525100000|2023-02-16 05:25:00|780.6|780|779.3|778.7|780.6|780|779.3|778.7|61
1676525400000|2023-02-16 05:30:00|779|778.4|779.5|778.9|779.5|778.9|778.7|778.1|51
1676525700000|2023-02-16 05:35:00|779.4|778.8|779|778.4|779.4|778.8|778.7|778.1|30
1676526000000|2023-02-16 05:40:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|10
1676526600000|2023-02-16 05:50:00|779.1|778.5|778.7|778.1|779.1|778.5|778.5|777.9|25
1676526900000|2023-02-16 05:55:00|779|778.4|779|778.4|779.1|778.5|779|778.4|10
1676527200000|2023-02-16 06:00:00|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|28
1676527500000|2023-02-16 06:05:00|778.4|777.8|778.8|778.2|779|778.4|778.3|777.7|12
1676527800000|2023-02-16 06:10:00|778.5|777.9|777|776.4|778.5|777.9|776.7|776.1|94
1676528100000|2023-02-16 06:15:00|777.1|776.5|777.2|776.6|777.3|776.7|776.7|776.1|56
1676528400000|2023-02-16 06:20:00|777.1|776.5|777.2|776.6|777.3|776.7|777|776.4|29
1676528700000|2023-02-16 06:25:00|777.1|776.5|777|776.4|777.2|776.6|776.9|776.3|8
1676529000000|2023-02-16 06:30:00|777.1|776.5|777.1|776.5|777.1|776.5|776.8|776.2|42
1676529300000|2023-02-16 06:35:00|777.2|776.6|776.7|776.1|777.2|776.6|776.5|775.9|21
1676529600000|2023-02-16 06:40:00|776.9|776.3|777.1|776.5|777.2|776.6|776.7|776.1|28
1676529900000|2023-02-16 06:45:00|776.9|776.3|776.6|776|776.9|776.3|776.5|775.9|6
1676530200000|2023-02-16 06:50:00|776.7|776.1|776.7|776.1|777|776.4|776.7|776.1|7
1676530500000|2023-02-16 06:55:00|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|17
1676530800000|2023-02-16 07:00:00|776|775.4|775.6|775|776.1|775.5|775.3|774.7|54
1676531100000|2023-02-16 07:05:00|775.8|775.2|776.2|775.6|776.3|775.7|775.6|775|19
1676531400000|2023-02-16 07:10:00|776.3|775.7|775.4|774.8|776.3|775.7|775.1|774.5|6
1676531700000|2023-02-16 07:15:00|775.5|774.9|775.8|775.2|775.8|775.2|775.5|774.9|0
1676532000000|2023-02-16 07:20:00|776|775.4|776|775.4|776|775.4|775.8|775.2|1
1676532300000|2023-02-16 07:25:00|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|26
1676532600000|2023-02-16 07:30:00|776.2|775.6|775.7|775.1|776.3|775.7|775.7|775.1|30
1676532900000|2023-02-16 07:35:00|775.9|775.3|776|775.4|776.1|775.5|775.7|775.1|2
1676533200000|2023-02-16 07:40:00|775.7|775.1|775|774.4|776.1|775.5|774.6|773.9|20
1676533500000|2023-02-16 07:45:00|775.1|774.5|775.5|774.9|775.6|775|775.1|774.5|0
1676533800000|2023-02-16 07:50:00|775.7|775.1|775.6|775|776.1|775.5|775.3|774.7|15
1676534100000|2023-02-16 07:55:00|775.7|775.1|775.4|774.8|776.1|775.5|775.4|774.8|32
1676534400000|2023-02-16 08:00:00|775.5|774.9|775.3|774.7|775.8|775.2|775.3|774.7|11
1676534700000|2023-02-16 08:05:00|775|774.4|775.2|774.6|775.2|774.6|774.9|774.3|39
1676535000000|2023-02-16 08:10:00|775.3|774.7|776|775.4|776|775.4|775.3|774.7|26
1676535300000|2023-02-16 08:15:00|776.1|775.5|776.2|775.6|776.3|775.7|776|775.4|10
1676535600000|2023-02-16 08:20:00|776.3|775.7|775.7|775.1|776.3|775.7|775.7|775.1|5
1676535900000|2023-02-16 08:25:00|775.8|775.2|775.2|774.6|775.8|775.2|775.2|774.6|3
1676536200000|2023-02-16 08:30:00|775.4|774.8|775.5|774.9|775.9|775.3|775.4|774.8|14
1676536500000|2023-02-16 08:35:00|775.2|774.6|775.2|774.6|775.4|774.8|775.2|774.6|8
1676536800000|2023-02-16 08:40:00|775|774.4|776.9|776.3|776.9|776.3|774.7|774.1|163
1676537100000|2023-02-16 08:45:00|776.7|776.1|776|775.4|776.7|776.1|775.7|775.1|17
1676537400000|2023-02-16 08:50:00|776.1|775.5|777|776.4|777.1|776.5|775.9|775.3|22
1676537700000|2023-02-16 08:55:00|777.1|776.5|776.6|776|777.3|776.7|776.6|776|21
1676538000000|2023-02-16 09:00:00|776.3|775.7|777|776.4|777|776.4|776|775.4|26
1676538300000|2023-02-16 09:05:00|776.9|776.3|777.5|776.9|777.9|777.3|776.9|776.3|43
1676538600000|2023-02-16 09:10:00|777.6|777|778.6|778|779.1|778.5|777.5|776.9|111
1676538900000|2023-02-16 09:15:00|778.5|777.9|778.5|777.9|778.9|778.3|778|777.4|29
1676539200000|2023-02-16 09:20:00|778.3|777.7|778.5|777.9|779.1|778.5|778.2|777.6|32
1676539500000|2023-02-16 09:25:00|778.3|777.7|778|777.4|778.3|777.7|778|777.4|19
1676539800000|2023-02-16 09:30:00|777.8|777.2|777.5|776.9|777.8|777.2|777.5|776.9|10
1676540100000|2023-02-16 09:35:00|777.4|776.8|777.2|776.6|777.5|776.9|777.2|776.4|0
1676540400000|2023-02-16 09:40:00|777.1|776.5|777|776.4|777.1|776.5|776.6|776|36
1676540700000|2023-02-16 09:45:00|777.1|776.5|778.1|777.5|778.5|777.9|777.1|776.5|54
1676541000000|2023-02-16 09:50:00|778.2|777.2|778.8|778.2|779|778.4|777.9|777.2|64
1676541300000|2023-02-16 09:55:00|778.6|778|776.7|776.1|778.6|778|776.5|775.9|46
1676541600000|2023-02-16 10:00:00|776.8|776.2|777.5|776.9|777.5|776.9|776.7|776.1|7
1676541900000|2023-02-16 10:05:00|777.4|776.8|777.4|776.8|777.4|776.8|777|776.4|8
1676542200000|2023-02-16 10:10:00|777.5|776.9|777.1|776.5|777.5|776.9|777.1|776.5|4
1676542500000|2023-02-16 10:15:00|776.9|776.3|775.7|775.1|777|776.4|775.7|775.1|12
1676542800000|2023-02-16 10:20:00|775.9|775.3|776.5|775.9|776.9|776.2|775.9|775.3|21
1676543100000|2023-02-16 10:25:00|776.6|776|775.7|775.1|776.6|776|775.7|775.1|7
1676543400000|2023-02-16 10:30:00|775.6|775|776.3|775.7|776.3|775.7|775.5|774.9|18
1676543700000|2023-02-16 10:35:00|776.4|775.4|775.6|775|776.4|775.5|775.6|775|1
1676544000000|2023-02-16 10:40:00|775.7|775.1|776.5|775.9|776.5|775.9|775.6|775|10
1676544300000|2023-02-16 10:45:00|776.4|775.8|775.9|775.3|776.5|775.9|775.6|775|73
1676544600000|2023-02-16 10:50:00|776|775.4|776.1|775.5|776.1|775.5|775.7|775.1|2
1676544900000|2023-02-16 10:55:00|776|775.4|776.6|776|776.6|776|775.9|775.3|49
1676545200000|2023-02-16 11:00:00|776.5|775.9|776.2|775.6|776.7|776.1|775.9|775.3|50
1676545500000|2023-02-16 11:05:00|776.1|775.5|775.9|775.3|776.1|775.5|775.9|775.3|6
1676545800000|2023-02-16 11:10:00|776.1|775.5|776|775.4|776.1|775.5|775.9|775.3|14
1676546100000|2023-02-16 11:15:00|775.6|775|775.6|775|776|775.4|775.6|775|36
1676546400000|2023-02-16 11:20:00|775.8|775.2|776.6|776|776.6|776|775.7|775.1|11
1676546700000|2023-02-16 11:25:00|776.5|775.9|776.1|775.5|776.6|776|776.1|775.5|10
1676547000000|2023-02-16 11:30:00|776|775.4|776.5|775.9|776.5|775.9|776|775.4|19
1676547300000|2023-02-16 11:35:00|776.6|776|776.9|776.3|777.4|776.8|776.6|776|9
1676547600000|2023-02-16 11:40:00|776.7|776.1|775.6|775|776.7|776.1|775.6|775|32
1676547900000|2023-02-16 11:45:00|775.9|775.3|776|775.4|776.4|775.8|775.9|775.3|30
1676548200000|2023-02-16 11:50:00|775.8|775.2|775.7|775.1|776.3|775.7|775.6|775|3
1676548500000|2023-02-16 11:55:00|775.6|775|775.5|774.9|776|775.2|775.5|774.9|4
1676548800000|2023-02-16 12:00:00|775.4|774.8|775.9|775.3|775.9|775.3|775.4|774.8|5
1676549100000|2023-02-16 12:05:00|775.8|775.2|776.3|775.7|776.4|775.8|775.5|774.9|36
1676549400000|2023-02-16 12:10:00|776.4|775.8|776.2|775.6|776.4|775.8|776|775.4|12
1676549700000|2023-02-16 12:15:00|776.3|775.7|776.5|775.9|776.5|775.9|776.1|775.5|4
1676550000000|2023-02-16 12:20:00|776.4|775.8|776.8|776.2|776.8|776.2|776.4|775.8|2
1676550300000|2023-02-16 12:25:00|776.9|776.3|777.1|776.5|777.4|776.8|776.9|776.2|6
1676550600000|2023-02-16 12:30:00|777|776.4|776.5|775.9|777|776.4|776.4|775.8|11
1676550900000|2023-02-16 12:35:00|776.4|775.8|776.9|776.3|776.9|776.3|776.4|775.8|5
1676551200000|2023-02-16 12:40:00|776.6|776|776.4|775.8|776.8|776.2|776.3|775.7|14
1676551500000|2023-02-16 12:45:00|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|4
1676551800000|2023-02-16 12:50:00|775.9|775.3|775.4|774.8|775.9|775.3|775.4|774.8|28
1676552100000|2023-02-16 12:55:00|775.6|775|774.4|773.8|775.6|775|773.7|773.1|173
1676552400000|2023-02-16 13:00:00|774.1|773.5|775.2|774.6|775.4|774.8|774|773.4|141
1676552700000|2023-02-16 13:05:00|775|774.4|775.1|774.5|775.6|775|774.9|774.3|59
1676553000000|2023-02-16 13:10:00|775.2|774.6|774.6|774|775.3|774.7|774.4|773.8|30
1676553300000|2023-02-16 13:15:00|774.5|773.9|774.4|773.8|774.8|774.2|774.1|773.5|47
1676553600000|2023-02-16 13:20:00|774.3|773.7|773.8|773.2|774.3|773.7|773.6|773|34
1676553900000|2023-02-16 13:25:00|773.9|773.3|774|773.4|774.1|773.5|773.8|773.2|43
1676554200000|2023-02-16 13:30:00|774.1|773.5|774.6|774|774.6|774|773.9|773.3|82
1676554500000|2023-02-16 13:35:00|774.5|773.9|774.8|774.2|774.9|774.3|774.1|773.5|67
1676554800000|2023-02-16 13:40:00|774.7|774.1|773.9|773.3|774.9|774.3|773.6|773|43
1676557800000|2023-02-16 14:30:00|774.6|774|774.4|773.8|775.4|774.8|772.9|772.3|977
1676558100000|2023-02-16 14:35:00|774.3|773.7|776.4|775.8|776.9|776.3|773.9|773.3|380
1676558400000|2023-02-16 14:40:00|776.5|775.9|777.7|777.1|777.7|777.1|776.1|775.5|1045
1676558700000|2023-02-16 14:45:00|778|777.4|775.2|774.6|778.5|777.9|775.2|774.6|887
1676559000000|2023-02-16 14:50:00|775.3|774.7|773.5|772.9|776.6|776|773.2|772.6|806
1676559300000|2023-02-16 14:55:00|773.7|773.1|774.9|774.3|775.7|775.1|773.6|773|222
1676559600000|2023-02-16 15:00:00|774.7|774.1|776.4|775.8|777.7|777.1|774.7|774.1|401
1676559900000|2023-02-16 15:05:00|776.3|775.7|776.9|776.3|777.7|777.1|776.3|775.7|239
1676560200000|2023-02-16 15:10:00|776.8|776.2|777.4|776.8|777.7|777.1|776.5|775.9|141
1676560500000|2023-02-16 15:15:00|777.5|776.9|776.5|775.9|778.8|778.2|776.4|775.8|523
1676560800000|2023-02-16 15:20:00|776.6|776|776.9|776.3|777.7|777.1|776.1|775.5|284
1676561100000|2023-02-16 15:25:00|777|776.4|776.6|776|777.3|776.7|776.3|775.7|87
1676561400000|2023-02-16 15:30:00|776.5|775.9|776.6|776|777.4|776.8|776.4|775.8|186
1676561700000|2023-02-16 15:35:00|776.7|776.1|778.5|777.9|779.1|778.5|776.6|776|271
1676562000000|2023-02-16 15:40:00|778.4|777.8|776.2|775.6|778.7|778.1|776|775.4|763
1676562300000|2023-02-16 15:45:00|776.3|775.7|776.9|776.3|777.2|776.6|776.3|775.7|120
1676562600000|2023-02-16 15:50:00|777|776.4|775.9|775.3|777.4|776.8|774.7|774.1|333
1676562900000|2023-02-16 15:55:00|775.7|775.1|776.2|775.6|776.4|775.8|775.4|774.8|75
1676563200000|2023-02-16 16:00:00|776.3|775.7|776.3|775.7|776.7|776.1|775.7|775.1|125
1676563500000|2023-02-16 16:05:00|776.2|775.6|776.9|776.3|777.4|776.8|775.4|774.8|249
1676563800000|2023-02-16 16:10:00|777|776.4|775.9|775.3|777.2|776.6|775.6|775|302
1676564100000|2023-02-16 16:15:00|776.1|775.5|774.9|774.3|776.4|775.8|774.9|774.3|141
1676564400000|2023-02-16 16:20:00|774.7|774.1|773|772.4|775.2|774.6|772.8|772.2|249
1676564700000|2023-02-16 16:25:00|773.2|772.6|773.4|772.8|773.8|773.2|772.6|772|434
1676565000000|2023-02-16 16:30:00|773.5|772.9|775.5|774.9|775.7|775.1|773.4|772.8|483
1676565300000|2023-02-16 16:35:00|775.7|775.1|775.2|774.6|775.9|775.3|775.2|774.6|187
1676565600000|2023-02-16 16:40:00|775.3|774.7|775.7|775.1|776|775.4|775.2|774.6|320
1676565900000|2023-02-16 16:45:00|775.9|775.3|777.4|776.8|778|777.4|775.9|775.3|519
1676566200000|2023-02-16 16:50:00|777.2|776.6|775.9|775.3|777.4|776.8|775.9|775.3|175
1676566500000|2023-02-16 16:55:00|775.8|775.2|776.8|776.2|776.9|776.3|775.8|775.2|90
1676566800000|2023-02-16 17:00:00|776.7|776.1|776.5|775.9|777.5|776.9|776.5|775.9|174
1676567100000|2023-02-16 17:05:00|776.4|775.8|775.9|775.3|776.7|776.1|775.8|775.2|92
1676567400000|2023-02-16 17:10:00|775.7|775.1|775.9|775.3|776.4|775.8|775.7|775.1|227
1676567700000|2023-02-16 17:15:00|776|775.4|774.7|774.1|776|775.4|774.7|774.1|200
1676568000000|2023-02-16 17:20:00|774.6|774|776.3|775.7|776.3|775.7|774.6|774|175
1676568300000|2023-02-16 17:25:00|776.2|775.6|776.5|775.9|776.9|776.3|776|775.4|166
1676568600000|2023-02-16 17:30:00|776.7|776.1|773.9|773.3|776.7|776.1|773.4|772.8|237
1676568900000|2023-02-16 17:35:00|773.8|773.2|773.9|773.3|774.2|773.6|773.4|772.8|223
1676569200000|2023-02-16 17:40:00|774|773.4|774.8|774.2|774.9|774.3|773.7|773.1|207
1676569500000|2023-02-16 17:45:00|774.9|774.3|775.7|775.1|775.9|775.3|774.8|774.2|181
1676569800000|2023-02-16 17:50:00|775.6|775|775.9|775.3|775.9|775.3|775.2|774.6|199
1676570100000|2023-02-16 17:55:00|775.8|775.2|775.5|774.9|775.9|775.3|775.4|774.8|111
1676570400000|2023-02-16 18:00:00|775.7|775.1|775.2|774.6|775.7|775.1|775|774.4|140
1676570700000|2023-02-16 18:05:00|775.4|774.8|777|776.4|777.8|777.2|775.3|774.7|195
1676571000000|2023-02-16 18:10:00|776.9|776.3|776.7|776.1|777.2|776.6|776.7|776.1|190
1676571300000|2023-02-16 18:15:00|776.5|775.9|775.7|775.1|776.8|776.2|775.5|774.9|206
1676571600000|2023-02-16 18:20:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|71
1676571900000|2023-02-16 18:25:00|775.2|774.6|774.5|773.9|775.2|774.6|774.4|773.8|208
1676572200000|2023-02-16 18:30:00|774.4|773.8|773.9|773.3|774.7|774.1|773.9|773.3|168
1676572500000|2023-02-16 18:35:00|774.2|773.6|774.2|773.6|774.3|773.7|773.9|773.3|266
1676572800000|2023-02-16 18:40:00|774|773.4|775.2|774.6|775.2|774.6|773.9|773.3|294
1676573100000|2023-02-16 18:45:00|775.4|774.8|774.9|774.3|775.9|775.3|774.9|774.3|652
1676573400000|2023-02-16 18:50:00|774.8|774.2|775.4|774.8|775.6|775|774.4|773.8|398
1676573700000|2023-02-16 18:55:00|775.3|774.7|775.4|774.8|776.4|775.8|775|774.4|465
1676574000000|2023-02-16 19:00:00|775.6|775|776.5|775.9|776.6|776|775.6|775|311
1676574300000|2023-02-16 19:05:00|776.4|775.8|776.9|776.3|776.9|776.3|775.7|775.1|1124
1676574600000|2023-02-16 19:10:00|777|776.4|774.8|774.2|777|776.4|774.6|774|1010
1676574900000|2023-02-16 19:15:00|774.9|774.3|775.6|775|775.6|775|774.6|774|478
1676595600000|2023-02-17 01:00:00|775.9|775.3|776.2|775.6|776.8|776.2|775.8|775.2|56
1676595900000|2023-02-17 01:05:00|776|775.4|776.6|776|776.7|776.1|776|775.4|24
1676596200000|2023-02-17 01:10:00|776.5|775.9|777.2|776.6|777.8|777.1|776.5|775.9|35
1676596500000|2023-02-17 01:15:00|777.3|776.7|777.6|777|777.6|777|776.9|776.2|19
1676596800000|2023-02-17 01:20:00|777.5|776.9|777.7|776.7|777.7|776.9|777.3|776.7|1338
1676597100000|2023-02-17 01:25:00|777.5|776.9|777.5|776.9|777.7|777.1|777|776.3|16
1676597400000|2023-02-17 01:30:00|777.7|776.7|777.9|777.3|777.9|777.3|777.5|776.7|30
1676597700000|2023-02-17 01:35:00|777.8|777.2|777.5|776.9|777.8|777.2|777.3|776.7|11
1676598000000|2023-02-17 01:40:00|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|7
1676598300000|2023-02-17 01:45:00|777|776.4|777.5|776.5|777.5|776.8|777|776.4|34
1676598600000|2023-02-17 01:50:00|777.3|776.7|777.2|776.6|777.5|776.8|777.2|776.5|19
1676598900000|2023-02-17 01:55:00|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|7
1676599200000|2023-02-17 02:00:00|776.7|776.1|776.2|775.6|776.7|776.1|776.2|775.6|16
1676599500000|2023-02-17 02:05:00|776.3|775.7|775.9|775.3|776.5|775.7|775.9|775.3|18
1676599800000|2023-02-17 02:10:00|776|775.4|776.2|775.6|776.2|775.6|776|775.4|10
1676600100000|2023-02-17 02:15:00|776|775.4|775.8|775.2|776|775.4|775.8|775|12
1676600400000|2023-02-17 02:20:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|13
1676600700000|2023-02-17 02:25:00|||||||||8
1676601000000|2023-02-17 02:30:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|10
1676601300000|2023-02-17 02:35:00|776.1|775.5|775.8|775.2|776.2|775.5|775.7|775.1|12
1676601600000|2023-02-17 02:40:00|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|11
1676601900000|2023-02-17 02:45:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|8
1676602200000|2023-02-17 02:50:00|775.9|775.3|776.2|775.6|776.2|775.6|775.8|775.2|12
1676602500000|2023-02-17 02:55:00|776|775.4|776.5|775.5|776.5|775.8|776|775.4|12
1676602800000|2023-02-17 03:00:00|776.3|775.7|776.7|776.1|776.7|776.1|776.3|775.5|2
1676603100000|2023-02-17 03:05:00|776.8|776.2|776.5|775.9|777|776.2|776.5|775.9|14
1676603400000|2023-02-17 03:10:00|776.2|775.6|775.8|775.2|776.3|775.7|775.8|775.2|4
1676603700000|2023-02-17 03:15:00|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|4
1676604000000|2023-02-17 03:20:00|776.2|775.2|776.2|775.2|776.2|775.6|775.9|775.2|0
1676604300000|2023-02-17 03:25:00|776|775.4|775.8|775.2|776|775.4|775.8|775.2|0
1676604600000|2023-02-17 03:30:00|775.5|774.9|776|775.4|776.1|775.5|775.5|774.9|7
1676604900000|2023-02-17 03:35:00|776.2|775.2|776.4|775.8|776.7|776.1|776|775.2|2
1676605200000|2023-02-17 03:40:00|776.3|775.7|776.4|775.8|776.4|775.8|776.2|775.6|19
1676605500000|2023-02-17 03:45:00|776.2|775.6|775.8|775.2|776.4|775.8|775.8|775.2|12
1676605800000|2023-02-17 03:50:00|775.7|775.1|775.2|774.6|775.8|775.2|775.2|774.6|29
1676606100000|2023-02-17 03:55:00|775|774.4|775.2|774.6|775.2|774.6|775|774.4|0
1676606400000|2023-02-17 04:00:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|13
1676606700000|2023-02-17 04:05:00|775.2|774.2|775.2|774.2|775.2|774.4|775|774.2|4
1676607000000|2023-02-17 04:10:00|775|774.4|774.9|774.3|775|774.4|774.7|774.1|0
1676607300000|2023-02-17 04:15:00|774.8|774.2|775|774.4|775|774.4|774.8|774.2|5
1676607600000|2023-02-17 04:20:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|0
1676607900000|2023-02-17 04:25:00|774.7|774.1|774.5|773.9|774.7|774.1|774.5|773.9|20
1676608500000|2023-02-17 04:35:00|774.8|774.2|775.3|774.7|775.5|774.7|774.8|774.2|188
1676608800000|2023-02-17 04:40:00|775.2|774.6|775.1|774.5|775.5|774.7|775.1|774.5|7
1676609100000|2023-02-17 04:45:00|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|18
1676609400000|2023-02-17 04:50:00|775|774.4|775.1|774.5|775.1|774.5|775|774.4|50
1676609700000|2023-02-17 04:55:00|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|0
1676610000000|2023-02-17 05:00:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|5
1676610300000|2023-02-17 05:05:00|775.2|774.6|775.4|774.8|775.5|774.8|775.2|774.5|1
1676610600000|2023-02-17 05:10:00|775.5|774.5|775.4|774.8|775.5|774.8|775.3|774.5|1
1676611200000|2023-02-17 05:20:00|||||||||2
1676611500000|2023-02-17 05:25:00|775.3|774.7|775.8|775.2|775.8|775.2|775.3|774.7|0
1676611800000|2023-02-17 05:30:00|775.7|775.1|776|775.4|776|775.4|775.7|775.1|169
1676612100000|2023-02-17 05:35:00|776.4|775.8|776.7|776.1|776.8|776.2|776.4|775.8|26
1676612400000|2023-02-17 05:40:00|776.8|776.2|776.8|776.2|777|776.2|776.6|776|0
1676612700000|2023-02-17 05:45:00|776.9|776.3|776.8|776.2|777|776.3|776.7|776|0
1676613000000|2023-02-17 05:50:00|776.7|776.1|776.9|776.3|777|776.4|776.7|776|0
1676613600000|2023-02-17 06:00:00|776.7|776.1|776.5|775.9|776.7|776.1|776.4|775.8|1
1676613900000|2023-02-17 06:05:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1676614200000|2023-02-17 06:10:00|776.3|775.7|776.3|775.7|776.4|775.8|775.9|775.3|5
1676614500000|2023-02-17 06:15:00|776.2|775.6|776.3|775.7|776.3|775.7|775.9|775.3|7
1676615100000|2023-02-17 06:25:00|776.2|775.6|776|775.4|776.2|775.6|776|775.4|0
1676615400000|2023-02-17 06:30:00|776.1|775.5|776.1|775.5|776.2|775.6|776|775.4|6
1676615700000|2023-02-17 06:35:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|1
1676616000000|2023-02-17 06:40:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|5
1676616300000|2023-02-17 06:45:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|3
1676616600000|2023-02-17 06:50:00|775.9|775.3|776.2|775.6|776.2|775.6|775.9|775.3|30
1676617200000|2023-02-17 07:00:00|776.3|775.7|776.3|775.7|776.3|775.7|776.2|775.6|2
1676617500000|2023-02-17 07:05:00|776.4|775.8|776.6|776|776.6|776|776.4|775.8|2
1676617800000|2023-02-17 07:10:00|777|776.2|776.4|775.8|777|776.2|776.4|775.8|4
1676618100000|2023-02-17 07:15:00|776.5|775.9|775.8|775.2|776.5|775.9|775.7|775|15
1676618400000|2023-02-17 07:20:00|776|775|775.7|775.1|776|775.2|775.7|775|24
1676618700000|2023-02-17 07:25:00|775.4|774.8|775.6|775|775.6|775|775.4|774.8|2
1676619000000|2023-02-17 07:30:00|775.7|775.1|776.6|776|776.7|776.1|775.7|775.1|32
1676619600000|2023-02-17 07:40:00|776.7|776.1|776.6|776|776.7|776.1|776.6|776|0
1676619900000|2023-02-17 07:45:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|0
1676620200000|2023-02-17 07:50:00|776.3|775.7|775.9|775.3|776.3|775.7|775.9|775.3|5
1676620500000|2023-02-17 07:55:00|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|2
1676620800000|2023-02-17 08:00:00|775.9|775.3|775.7|775.1|775.9|775.3|775.6|775|10
1676621100000|2023-02-17 08:05:00|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|7
1676621400000|2023-02-17 08:10:00|775.9|775.3|775.8|775.2|775.9|775.3|775.7|775.1|0
1676621700000|2023-02-17 08:15:00|776.1|775.5|776.3|775.7|776.4|775.8|776.1|775.5|8
1676622000000|2023-02-17 08:20:00|776.2|775.6|775.9|775.3|776.2|775.6|775.9|775.3|0
1676622300000|2023-02-17 08:25:00|775.8|775.2|775.6|775|775.8|775.2|775.4|774.8|3
1676622600000|2023-02-17 08:30:00|775.4|774.8|774.7|774.1|775.7|775.1|774.4|773.8|36
1676622900000|2023-02-17 08:35:00|774.8|774.2|774.4|773.8|774.8|774.2|774.4|773.8|24
1676623200000|2023-02-17 08:40:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|294
1676623500000|2023-02-17 08:45:00|774.9|774.3|775|774.4|775|774.4|774.7|774.1|2
1676623800000|2023-02-17 08:50:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|5
1676624100000|2023-02-17 08:55:00|775|774.4|775.7|775.1|775.7|775.1|775|774.4|20
1676624400000|2023-02-17 09:00:00|775.5|774.9|775.5|774.9|775.9|775.3|775.2|774.6|31
1676624700000|2023-02-17 09:05:00|775.4|774.8|775.9|775.3|775.9|775.3|775.2|774.6|4
1676625000000|2023-02-17 09:10:00|775.8|775.2|775.3|774.7|776|775.4|775.2|774.6|38
1676625300000|2023-02-17 09:15:00|775.2|774.6|773.9|773.3|775.2|774.6|773.9|773.3|26
1676625600000|2023-02-17 09:20:00|774.1|773.5|774.2|773.6|774.2|773.6|773.9|773.3|7
1676625900000|2023-02-17 09:25:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|239
1676626200000|2023-02-17 09:30:00|774.2|773.6|774.2|773.6|774.3|773.7|773.9|773.3|46
1676626500000|2023-02-17 09:35:00|774.1|773.5|773.9|773.3|774.2|773.6|773.9|773.3|6
1676626800000|2023-02-17 09:40:00|774|773.4|774.1|773.5|774.1|773.5|773.9|773.3|5
1676627100000|2023-02-17 09:45:00|774|773.4|773.9|773.3|774.1|773.5|773.9|773.3|9
1676627400000|2023-02-17 09:50:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|4
1676627700000|2023-02-17 09:55:00|773.4|772.8|773.8|773.2|773.8|773.2|773.4|772.8|15
1676628000000|2023-02-17 10:00:00|773.7|773.1|773.4|772.8|773.7|773.1|773.2|772.6|2
1676628300000|2023-02-17 10:05:00|773.3|772.7|772.7|772.1|773.4|772.8|772.7|772.1|37
1676628600000|2023-02-17 10:10:00|772.9|772.3|772.7|772.1|773|772.3|772.2|771.6|18
1676628900000|2023-02-17 10:15:00|772.6|772|771.9|771.3|772.6|772|771.9|771.3|23
1676629200000|2023-02-17 10:20:00|771.8|771.2|772.1|771.5|772.2|771.6|771.8|771.2|2
1676629500000|2023-02-17 10:25:00|772.2|771.6|772.1|771.5|772.2|771.6|771.4|770.8|36
1676629800000|2023-02-17 10:30:00|772|771.4|771.9|771.3|772.3|771.5|771.6|771|12
1676630100000|2023-02-17 10:35:00|771.8|771.2|771.8|771.2|772.1|771.5|771.6|771|19
1676630400000|2023-02-17 10:40:00|771.7|771.1|771.4|770.8|771.8|771.2|770.7|770.1|25
1676630700000|2023-02-17 10:45:00|771.3|770.7|771.5|770.9|771.8|770.9|771.3|770.7|18
1676631000000|2023-02-17 10:50:00|771.6|771|772|771.4|772.2|771.6|771.5|770.9|11
1676631300000|2023-02-17 10:55:00|772.2|771.6|772.2|771.6|772.2|771.6|771.9|771.3|9
1676631600000|2023-02-17 11:00:00|771.9|771.3|771.6|771|771.9|771.3|771.6|771|3
1676631900000|2023-02-17 11:05:00|771.4|770.8|771.6|771|771.7|771.1|771.4|770.8|3
1676632200000|2023-02-17 11:10:00|771.4|770.8|771.7|771.1|771.7|771.1|771.4|770.8|4
1676632500000|2023-02-17 11:15:00|771.6|771|772.1|771.5|772.1|771.5|771.6|771|3
1676632800000|2023-02-17 11:20:00|771.9|771.3|772.1|771.5|772.2|771.6|771.7|771.1|16
1676633100000|2023-02-17 11:25:00|771.9|771.3|771.8|771.2|771.9|771.3|771.7|771.1|17
1676633400000|2023-02-17 11:30:00|771.9|771.3|771.8|771.2|771.9|771.3|771.7|771.1|2
1676633700000|2023-02-17 11:35:00|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|7
1676634000000|2023-02-17 11:40:00|771.8|771.2|771.8|771.2|771.8|771.2|771.6|771|19
1676634300000|2023-02-17 11:45:00|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|95
1676634600000|2023-02-17 11:50:00|771.8|771.2|772.1|771.5|772.1|771.5|771.7|771.1|152
1676634900000|2023-02-17 11:55:00|772|771.4|772.7|772.1|772.8|772.2|771.8|771.2|25
1676635200000|2023-02-17 12:00:00|772.8|772.2|773.3|772.7|773.5|772.9|772.3|771.7|39
1676635500000|2023-02-17 12:05:00|773.6|773|773.5|772.9|773.7|773.1|773.3|772.7|22
1676635800000|2023-02-17 12:10:00|773.3|772.7|773|772.4|773.5|772.9|772.8|772.2|155
1676636100000|2023-02-17 12:15:00|772.8|772.2|772.6|772|772.8|772.2|772.3|771.7|7
1676636400000|2023-02-17 12:20:00|772.5|771.9|773.1|772.5|773.1|772.5|772.2|771.6|14
1676636700000|2023-02-17 12:25:00|773.2|772.6|773.5|772.5|773.5|772.7|773.1|772.5|4
1676637000000|2023-02-17 12:30:00|773.3|772.7|773.2|772.6|773.5|772.9|773.1|772.5|3
1676637300000|2023-02-17 12:35:00|772.8|772.2|772.2|771.6|773.5|772.9|772.2|771.6|86
1676637600000|2023-02-17 12:40:00|772.3|771.7|772.9|772.3|773|772.4|772|771.4|14
1676637900000|2023-02-17 12:45:00|773|772.4|773.1|772.5|773.7|773.1|772.8|772.2|26
1676638200000|2023-02-17 12:50:00|773.2|772.6|773|772.4|773.2|772.6|772.8|772.2|6
1676638500000|2023-02-17 12:55:00|772.9|772.3|772.8|772.2|773.2|772.6|772.7|772.1|11
1676638800000|2023-02-17 13:00:00|773|772.4|773.5|772.9|773.7|773.1|773|772.4|33
1676639100000|2023-02-17 13:05:00|773.7|773.1|775.1|774.5|775.1|774.5|773.6|773|49
1676639400000|2023-02-17 13:10:00|775.3|774.3|776.7|776.1|776.8|776.2|775.1|774.3|68
1676639700000|2023-02-17 13:15:00|776.5|775.9|775.8|775.2|776.5|775.9|775.6|775|23
1676640000000|2023-02-17 13:20:00|775.9|775.3|774.6|774|775.9|775.3|774|773.4|144
1676640300000|2023-02-17 13:25:00|774.7|774.1|774.5|773.5|775.2|774.6|774.4|773.5|28
1676640600000|2023-02-17 13:30:00|774.4|773.8|775|774.4|775.1|774.5|774.2|773.5|14
1676640900000|2023-02-17 13:35:00|774.7|774.1|774.7|774.1|774.8|774.1|774.3|773.7|8
1676641200000|2023-02-17 13:40:00|775|774.4|774.1|773.5|775|774.4|773.8|773.2|16
1676644200000|2023-02-17 14:30:00|774.8|773.8|777.6|777|780.1|779.5|774.2|773.6|1358
1676644500000|2023-02-17 14:35:00|777.5|776.9|776|775.4|778.5|777.9|775.3|774.7|311
1676644800000|2023-02-17 14:40:00|775.8|775.2|775|774.4|776.8|776.2|774.6|774|228
1676645100000|2023-02-17 14:45:00|774.7|774.1|775|774.4|777|776.4|774.2|773.6|410
1676645400000|2023-02-17 14:50:00|775.1|774.5|773.5|772.9|775.3|774.7|773.5|772.9|133
1676645700000|2023-02-17 14:55:00|773.6|773|774.5|773.9|775.5|774.9|773|772.4|310
1676646000000|2023-02-17 15:00:00|774.3|773.7|775.3|774.7|775.5|774.9|773.9|773.3|215
1676646300000|2023-02-17 15:05:00|775.2|774.6|776.8|776.2|777.3|776.7|774.7|774.1|818
1676646600000|2023-02-17 15:10:00|776.5|775.9|777.8|777.2|779.6|779|776.5|775.9|386
1676646900000|2023-02-17 15:15:00|778.1|777.5|778.8|778.2|779.1|778.5|777.4|776.8|741
1676647200000|2023-02-17 15:20:00|778.9|778.3|777.9|777.3|779.1|778.5|777.8|777.2|298
1676647500000|2023-02-17 15:25:00|778.1|777.5|777.8|777.2|779.3|778.7|777.6|777|241
1676647800000|2023-02-17 15:30:00|778.1|777.5|778.9|778.3|779.8|779.2|777.6|777|200
1676648100000|2023-02-17 15:35:00|779.1|778.5|778.1|777.5|779.6|779|778.1|777.5|253
1676648400000|2023-02-17 15:40:00|777.9|777.3|777.1|776.5|778.1|777.5|777.1|776.5|323
1676648700000|2023-02-17 15:45:00|777|776.4|777.6|777|778.1|777.5|776.8|776.2|136
1676649000000|2023-02-17 15:50:00|777.8|777.2|776.7|776.1|778.2|777.6|776.6|776|149
1676649300000|2023-02-17 15:55:00|776.8|776.2|776.3|775.7|777.1|776.5|775.9|775.3|569
1676649600000|2023-02-17 16:00:00|776.6|776|777.2|776.6|777.8|777.2|776.6|776|278
1676649900000|2023-02-17 16:05:00|777.3|776.7|777.3|776.7|777.6|777|776.8|776.2|114
1676650200000|2023-02-17 16:10:00|777.5|776.9|775.8|775.2|777.6|777|775.6|775|106
1676650500000|2023-02-17 16:15:00|775.9|775.3|775.1|774.5|776.3|775.7|775.1|774.5|146
1676650800000|2023-02-17 16:20:00|775.2|774.6|777.1|776.5|777.5|776.9|775.2|774.6|310
1676651100000|2023-02-17 16:25:00|777.2|776.6|777.8|777.2|778.1|777.5|777.1|776.5|230
1676651400000|2023-02-17 16:30:00|778|777.4|778.2|777.6|778.4|777.8|777.6|777|340
1676651700000|2023-02-17 16:35:00|778.1|777.5|780.4|779.8|780.6|780|778.1|777.5|597
1676652000000|2023-02-17 16:40:00|780.5|779.9|780.9|780.3|780.9|780.3|780.1|779.5|145
1676652300000|2023-02-17 16:45:00|781.1|780.5|779.9|779.3|781.1|780.5|779.6|779|548
1676652600000|2023-02-17 16:50:00|779.8|779.2|778.4|777.8|779.9|779.3|777.6|777|249
1676652900000|2023-02-17 16:55:00|778.3|777.7|777.9|777.3|778.6|778|777.6|777|108
1676653200000|2023-02-17 17:00:00|777.8|777.2|779.1|778.5|779.2|778.6|777.8|777.2|273
1676653500000|2023-02-17 17:05:00|779.3|778.7|778.7|778.1|779.4|778.8|778.6|778|146
1676653800000|2023-02-17 17:10:00|778.9|778.3|779.1|778.5|779.2|778.6|778.6|778|119
1676654100000|2023-02-17 17:15:00|778.9|778.3|777.7|777.1|779.4|778.8|777.4|776.8|121
1676654400000|2023-02-17 17:20:00|777.6|777|777.4|776.8|778.1|777.5|777.1|776.5|237
1676654700000|2023-02-17 17:25:00|777.5|776.9|777.4|776.8|777.9|777.3|777.4|776.8|150
1676655000000|2023-02-17 17:30:00|777.6|777|776.9|776.3|777.6|777|776.9|776.3|112
1676655300000|2023-02-17 17:35:00|776.6|776|776.6|776|776.9|776.3|776.6|776|133
1676655600000|2023-02-17 17:40:00|776.5|775.9|776.1|775.5|776.6|776|775.6|775|237
1676655900000|2023-02-17 17:45:00|776.4|775.8|776.2|775.6|777.1|776.5|775.9|775.3|144
1676656200000|2023-02-17 17:50:00|776.1|775.5|775.6|775|776.1|775.5|775.4|774.8|117
1676656500000|2023-02-17 17:55:00|775.5|774.9|776.1|775.5|776.2|775.6|775.4|774.8|372
1676656800000|2023-02-17 18:00:00|776|775.4|776.1|775.5|776.4|775.8|775.9|775.3|156
1676657100000|2023-02-17 18:05:00|776|775.4|775.9|775.3|776.1|775.5|775.9|775.3|89
1676657400000|2023-02-17 18:10:00|776.1|775.5|774.6|774|776.1|775.5|774.6|774|195
1676657700000|2023-02-17 18:15:00|774.7|774.1|774.4|773.8|775|774.4|774.4|773.8|213
1676658000000|2023-02-17 18:20:00|774.1|773.5|774.1|773.5|774.6|774|774.1|773.5|132
1676658300000|2023-02-17 18:25:00|774.2|773.6|774.4|773.8|774.6|774|773.9|773.3|144
1676658600000|2023-02-17 18:30:00|774.5|773.9|774.1|773.5|774.6|774|774.1|773.5|112
1676658900000|2023-02-17 18:35:00|774.4|773.8|774.6|774|774.6|774|774.1|773.5|103
1676659200000|2023-02-17 18:40:00|774.9|774.3|775.1|774.5|775.4|774.8|774.6|774|238
1676659500000|2023-02-17 18:45:00|774.9|774.3|776.2|775.6|776.4|775.8|774.9|774.3|146
1676659800000|2023-02-17 18:50:00|776.1|775.5|776.6|776|776.6|776|775.8|775.2|279
1676660100000|2023-02-17 18:55:00|776.7|776.1|776.9|776.3|776.9|776.3|776.6|776|178
1676660400000|2023-02-17 19:00:00|777.1|776.5|776.3|775.7|777.1|776.5|776|775.4|333
1676660700000|2023-02-17 19:05:00|776.5|775.9|776.1|775.5|777.1|776.5|776.1|775.5|136
1676661000000|2023-02-17 19:10:00|775.9|775.3|775.2|774.6|776|775.4|775.1|774.5|1406
1676661300000|2023-02-17 19:15:00|775.3|774.7|775.3|774.7|775.7|775|775.1|774.4|442
1676941200000|2023-02-21 01:00:00|777.5|776.9|774.9|774.3|778.7|778.1|774.9|774.3|106
1676941500000|2023-02-21 01:05:00|774.6|774|776.1|775.5|777|776.3|774.6|774|91
1676941800000|2023-02-21 01:10:00|776.2|775.6|777.3|776.3|777.3|776.6|776.1|775.5|216
1676942100000|2023-02-21 01:15:00|777.2|776.6|776.6|776|777.5|776.8|776.3|775.7|766
1676942400000|2023-02-21 01:20:00|776.7|776.1|776.1|775.5|776.7|776.1|776.1|775.5|10
1676942700000|2023-02-21 01:25:00|776.2|775.6|776.3|775.7|776.4|775.8|775.6|774.8|31
1676943000000|2023-02-21 01:30:00|776.2|775.6|776.6|776|776.7|776.1|776.1|775.3|145
1676943300000|2023-02-21 01:35:00|776.7|776.1|775.6|775|776.7|776.1|775.6|774.8|6
1676943600000|2023-02-21 01:40:00|775.8|774.8|776.2|775.6|776.3|775.6|775.4|774.8|30
1676943900000|2023-02-21 01:45:00|776.1|775.5|775.3|774.7|776.1|775.5|775.3|774.7|124
1676944200000|2023-02-21 01:50:00|775.6|775|775.7|775.1|775.9|775.3|775.6|774.8|3
1676944500000|2023-02-21 01:55:00|775.6|775|775.8|775.2|776|775.3|775.6|774.8|5
1676944800000|2023-02-21 02:00:00|776|775|775.9|775.3|776.4|775.6|775.8|775|3
1676945100000|2023-02-21 02:05:00|776.1|775.5|775.6|775|776.3|775.7|775.4|774.8|60
1676945400000|2023-02-21 02:10:00|775.8|774.8|774.9|774.3|776|775.2|774.9|774.3|50
1676945700000|2023-02-21 02:15:00|774.7|774.1|775.1|774.5|775.1|774.5|774.6|774|28
1676946000000|2023-02-21 02:20:00|774.8|774.2|775.4|774.8|775.4|774.8|774.8|774.2|38
1676946300000|2023-02-21 02:25:00|775.6|775|775.8|775.2|776|775.2|775.6|775|7
1676946600000|2023-02-21 02:30:00|775.7|775.1|775.7|775.1|775.7|775.1|775.3|774.5|4
1676946900000|2023-02-21 02:35:00|775.6|775|775.7|775.1|775.8|775.1|775.6|774.8|3
1676947200000|2023-02-21 02:40:00|775.6|775|775.1|774.5|775.6|775|774.9|774.3|14
1676947500000|2023-02-21 02:45:00|775.2|774.6|775.3|774.7|775.7|775.1|775.2|774.6|2
1676947800000|2023-02-21 02:50:00|775.2|774.6|776|775.4|776|775.4|775.1|774.5|1
1676948100000|2023-02-21 02:55:00|775.8|775|775.8|775.2|776|775.2|775.6|774.8|206
1676948400000|2023-02-21 03:00:00|775.7|775.1|775.8|774.8|775.8|775.2|775.5|774.8|4
1676948700000|2023-02-21 03:05:00|775.6|775|775.6|775|775.8|775.2|775.6|775|1
1676949000000|2023-02-21 03:10:00|775.8|774.8|775.7|775.1|775.8|775.1|775.6|774.8|1
1676949300000|2023-02-21 03:15:00|775.8|775.2|775.8|774.8|775.8|775.2|775.6|774.8|6
1676949600000|2023-02-21 03:20:00|775.6|775|775.9|775.3|775.9|775.3|775.6|774.8|0
1676949900000|2023-02-21 03:25:00|776.1|775.5|775.8|775.2|776.3|775.7|775.7|775.1|208
1676950200000|2023-02-21 03:30:00|775.7|775.1|775.8|775.2|776|775.2|775.6|775|6
1676950500000|2023-02-21 03:35:00|775.7|775.1|775.4|774.8|775.7|775.1|774.9|774.3|25
1676950800000|2023-02-21 03:40:00|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|16
1676951100000|2023-02-21 03:45:00|775.5|774.5|774.9|774.3|775.5|774.7|774.6|774|31
1676951400000|2023-02-21 03:50:00|774.8|774.2|774.9|774.3|775.1|774.3|774.8|774|3
1676951700000|2023-02-21 03:55:00|774.8|774.2|774.6|774|774.8|774.2|774.6|774|2
1676952000000|2023-02-21 04:00:00|774.7|774.1|775|774|775|774.3|774.7|774|7
1676952300000|2023-02-21 04:05:00|774.8|774.2|775|774|775|774.2|774.8|774|2
1676952600000|2023-02-21 04:10:00|774.8|774.2|774.8|774.2|775|774.2|774.8|774|2
1676952900000|2023-02-21 04:15:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|3
1676953200000|2023-02-21 04:20:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1676953500000|2023-02-21 04:25:00|||||||||1
1676953800000|2023-02-21 04:30:00|774.6|774|774.8|774.2|774.8|774.2|774.6|773.8|9
1676954100000|2023-02-21 04:35:00|774.9|774.3|774.9|774.3|775|774.3|774.8|774|1
1676954400000|2023-02-21 04:40:00|775|774|774.8|774.2|775.1|774.2|774.7|774|2
1676954700000|2023-02-21 04:45:00|775|774|774.8|774.2|775|774.3|774.8|774|1
1676955000000|2023-02-21 04:50:00|775|774.4|776.7|776.1|776.7|776.1|774.5|773.9|76
1676955300000|2023-02-21 04:55:00|776.6|776|777.3|776.7|777.6|777|776.6|776|55
1676955600000|2023-02-21 05:00:00|777.1|776.5|776.6|776|777.1|776.5|776.6|776|118
1676955900000|2023-02-21 05:05:00|776.5|775.9|776.8|776.2|777|776.4|776.5|775.9|6
1676956200000|2023-02-21 05:10:00|776.7|776.1|777.6|777|777.6|777|776.7|776.1|21
1676956500000|2023-02-21 05:15:00|777.3|776.7|777.6|777|777.6|777|777.3|776.7|2
1676956800000|2023-02-21 05:20:00|777.3|776.7|777.3|776.7|777.5|776.9|777.2|776.6|8
1676957100000|2023-02-21 05:25:00|777.5|776.9|777.3|776.7|777.5|776.9|777.2|776.6|1
1676957400000|2023-02-21 05:30:00|777.2|776.6|777|776.4|777.2|776.6|777|776.4|2
1676957700000|2023-02-21 05:35:00|776.8|776.2|776.6|776|776.8|776.2|776.6|776|4
1676958000000|2023-02-21 05:40:00|776.7|776.1|776.6|776|776.8|776.1|776.6|775.8|22
1676958300000|2023-02-21 05:45:00|776.8|775.8|776.6|776|776.8|776|776.6|775.8|7
1676958600000|2023-02-21 05:50:00|776.5|775.9|776.6|776|776.6|776|776.5|775.9|0
1676958900000|2023-02-21 05:55:00|776.8|776.2|777.1|776.5|777.1|776.5|776.8|776.2|5
1676959200000|2023-02-21 06:00:00|776.9|776.3|777|776.4|777.1|776.5|776.7|776.1|38
1676959500000|2023-02-21 06:05:00|777.1|776.5|777.2|776.6|777.3|776.7|777.1|776.5|11
1676959800000|2023-02-21 06:10:00|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|0
1676960100000|2023-02-21 06:15:00|777.3|776.7|777.3|776.7|777.3|776.7|777.1|776.5|18
1676960400000|2023-02-21 06:20:00|777.2|776.6|777.5|776.9|777.6|777|777.1|776.5|10
1676961000000|2023-02-21 06:30:00|777.2|776.6|777.5|776.9|777.7|777.1|777.2|776.5|12
1676961300000|2023-02-21 06:35:00|777.3|776.7|777.5|776.9|777.5|776.9|777.2|776.6|5
1676961600000|2023-02-21 06:40:00|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|1
1676961900000|2023-02-21 06:45:00|777.3|776.7|777.7|777.1|777.7|777.1|777.3|776.7|4
1676962200000|2023-02-21 06:50:00|777.6|777|777.6|777|777.6|777|777.5|776.9|0
1676962500000|2023-02-21 06:55:00|777.5|776.9|778.1|777.5|778.5|777.9|777.5|776.9|50
1676962800000|2023-02-21 07:00:00|778|777.4|777.1|776.5|778|777.4|777.1|776.5|26
1676963100000|2023-02-21 07:05:00|777|776.4|777|776.4|777.2|776.6|777|776.4|26
1676963400000|2023-02-21 07:10:00|777.1|776.5|777|776.4|777.2|776.6|777|776.4|1
1676963700000|2023-02-21 07:15:00|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|23
1676964000000|2023-02-21 07:20:00|777|776.4|777.2|776.6|777.2|776.6|777|776.4|1
1676964300000|2023-02-21 07:25:00|777.7|777.1|778.3|777.7|778.5|777.9|777.7|777.1|23
1676964600000|2023-02-21 07:30:00|778.5|777.9|778.7|778.1|778.7|778.1|778.3|777.7|19
1676964900000|2023-02-21 07:35:00|779|778.4|779.3|778.7|779.7|779.1|779|778.4|22
1676965200000|2023-02-21 07:40:00|779.5|778.9|779.7|779.1|779.8|779.2|779.5|778.9|9
1676965500000|2023-02-21 07:45:00|779.6|779|779.6|779|779.6|779|779.3|778.7|4
1676965800000|2023-02-21 07:50:00|779.3|778.7|780.1|779.5|780.3|779.7|779.3|778.7|17
1676966100000|2023-02-21 07:55:00|780.3|779.3|780.5|779.9|780.5|779.9|780|779.3|23
1676966400000|2023-02-21 08:00:00|780.3|779.7|780.6|780|780.6|780|780|779.3|7
1676966700000|2023-02-21 08:05:00|780.7|780.1|782.2|781.6|782.2|781.6|780.6|780|61
1676967000000|2023-02-21 08:10:00|782.1|781.5|782|781.4|782.5|781.7|781.6|781|24
1676967300000|2023-02-21 08:15:00|782.1|781.5|782.1|781.5|782.1|781.5|781.3|780.5|4
1676967600000|2023-02-21 08:20:00|782|781.4|782.2|781.6|782.5|781.9|782|781.4|3
1676967900000|2023-02-21 08:25:00|782.3|781.7|782.3|781.7|782.7|782.1|782|781.3|27
1676968200000|2023-02-21 08:30:00|782.2|781.6|782.2|781.6|782.2|781.6|781.8|781|19
1676968500000|2023-02-21 08:35:00|782.5|781.9|783.2|782.6|783.8|783.2|782.5|781.9|113
1676968800000|2023-02-21 08:40:00|783|782.4|782.7|782.1|783|782.4|782.2|781.6|12
1676969100000|2023-02-21 08:45:00|782.5|781.9|782.3|781.7|783.1|782.5|782.2|781.6|14
1676969400000|2023-02-21 08:50:00|782.5|781.9|782.3|781.7|783|782.4|781.8|781|71
1676969700000|2023-02-21 08:55:00|782.2|781.6|782.9|781.9|783.2|782.6|782.2|781.6|55
1676970000000|2023-02-21 09:00:00|782.6|782|782.5|781.5|782.8|782.1|782.2|781.5|8
1676970300000|2023-02-21 09:05:00|782.4|781.8|784.1|783.5|784.3|783.6|782.4|781.5|49
1676970600000|2023-02-21 09:10:00|784|783.4|784.2|783.6|784.4|783.6|783.6|783|42
1676970900000|2023-02-21 09:15:00|784.3|783.2|781.4|780.8|784.3|783.5|781.3|780.7|85
1676971200000|2023-02-21 09:20:00|781.3|780.7|781.5|780.9|781.5|780.9|781|780.3|7
1676971500000|2023-02-21 09:25:00|781.6|781|780.7|780.1|781.8|781|780.7|780.1|239
1676971800000|2023-02-21 09:30:00|780.5|779.9|780.7|780.1|780.7|780.1|780.5|779.9|152
1676972100000|2023-02-21 09:35:00|780.6|780|779.6|779|780.6|780|779.6|779|45
1676972400000|2023-02-21 09:40:00|779.7|779.1|779.5|778.9|779.9|779.3|779.5|778.9|18
1676972700000|2023-02-21 09:45:00|780|779.4|780|779.4|780.7|780.1|779.7|779.1|47
1676973000000|2023-02-21 09:50:00|779.7|779.1|778.9|778.3|779.8|779.1|778.4|777.8|57
1676973300000|2023-02-21 09:55:00|779|778.4|779.6|779|779.6|779|778.5|777.9|12
1676973600000|2023-02-21 10:00:00|779.7|779.1|779.2|778.6|779.9|779.3|779.2|778.6|3
1676973900000|2023-02-21 10:05:00|779.6|779|779.1|778.5|780|779.4|779.1|778.5|11
1676974200000|2023-02-21 10:10:00|778.7|778.1|777.7|777.1|778.7|778.1|777.6|777|12
1676974500000|2023-02-21 10:15:00|777.6|777|777.9|777.3|778.2|777.6|777.4|776.8|8
1676974800000|2023-02-21 10:20:00|778|777.4|778.2|777.6|778.2|777.6|777.9|777.3|5
1676975100000|2023-02-21 10:25:00|778|777.4|777.6|777|778.3|777.5|777.5|776.8|6
1676975400000|2023-02-21 10:30:00|777.2|776.6|776.5|775.9|777.2|776.6|776.2|775.6|70
1676975700000|2023-02-21 10:35:00|776.4|775.8|777.1|776.5|777.1|776.5|776.2|775.6|33
1676976000000|2023-02-21 10:40:00|777.2|776.6|778.5|777.9|778.6|778|777.2|776.6|19
1676976300000|2023-02-21 10:45:00|778.2|777.6|778.9|778.3|778.9|778.3|777.6|776.8|13
1676976600000|2023-02-21 10:50:00|778.6|778|779|778.4|779.4|778.8|778.6|777.9|98
1676976900000|2023-02-21 10:55:00|779.1|778.5|780|779.4|780.1|779.4|779.1|778.5|5
1676977200000|2023-02-21 11:00:00|780.5|779.9|780.6|780|781.2|780.6|780.2|779.6|92
1676977500000|2023-02-21 11:05:00|780.5|779.9|780.1|779.5|780.6|780|780|779.4|19
1676977800000|2023-02-21 11:10:00|780|779.4|780.1|779.5|780.2|779.5|779.5|778.9|6
1676978100000|2023-02-21 11:15:00|780|779.4|780.1|779.5|780.2|779.6|779.9|779.3|2
1676978400000|2023-02-21 11:20:00|780.2|779.6|780.1|779.5|780.4|779.8|780|779.4|3
1676978700000|2023-02-21 11:25:00|780|779.4|779.7|779.1|780|779.4|779.1|778.5|10
1676979000000|2023-02-21 11:30:00|779.9|779.3|779.9|779.3|780|779.4|779.7|779.1|0
1676979300000|2023-02-21 11:35:00|779.7|779.1|779.6|779|779.7|779.1|779.2|778.6|10
1676979600000|2023-02-21 11:40:00|779.7|779.1|779.9|779.3|780|779.4|778.9|778.1|4
1676979900000|2023-02-21 11:45:00|780|779.4|779.9|779.3|780|779.4|779.7|779.1|154
1676980200000|2023-02-21 11:50:00|780|779.4|779.5|778.9|780.3|779.5|779.5|778.9|5
1676980500000|2023-02-21 11:55:00|779.4|778.8|779.2|778.6|779.6|779|779.1|778.5|4
1676980800000|2023-02-21 12:00:00|779.1|778.5|778.8|777.8|779.2|778.6|778.4|777.8|362
1676981100000|2023-02-21 12:05:00|778.9|778.3|778.4|777.8|779|778.4|778.1|777.5|17
1676981400000|2023-02-21 12:10:00|778.2|777.6|777.6|777|778.2|777.6|777.6|776.8|3
1676981700000|2023-02-21 12:15:00|777.8|776.8|776.7|776.1|777.8|777.1|776.6|775.8|20
1676982000000|2023-02-21 12:20:00|776.6|776|776.5|775.9|776.9|776.3|776.2|775.6|15
1676982300000|2023-02-21 12:25:00|776.4|775.8|776.7|776.1|776.7|776.1|776.4|775.8|15
1676982600000|2023-02-21 12:30:00|776.6|776|777.1|776.5|777.7|777.1|776.4|775.8|40
1676982900000|2023-02-21 12:35:00|777|776.4|776.2|775.6|777.1|776.4|776|775.4|67
1676983200000|2023-02-21 12:40:00|776|775.4|776.4|775.8|776.5|775.9|776|775.4|13
1676983500000|2023-02-21 12:45:00|776.5|775.9|777|776.4|777.1|776.5|776.4|775.8|30
1676983800000|2023-02-21 12:50:00|777.1|776.1|776.6|776|777.1|776.4|776.6|776|5
1676984100000|2023-02-21 12:55:00|776.7|776.1|776.6|776|777.1|776.4|776.1|775.5|254
1676984400000|2023-02-21 13:00:00|776.5|775.9|776.1|775.5|776.6|776|775.8|775.2|26
1676984700000|2023-02-21 13:05:00|776.3|775.7|777.4|776.8|777.7|776.9|776|775.4|20
1676985000000|2023-02-21 13:10:00|777.6|776.6|777|776.4|777.9|777.3|777|776.4|18
1676985300000|2023-02-21 13:15:00|776.9|776.3|776.9|776.3|777.3|776.7|776.4|775.8|14
1676985600000|2023-02-21 13:20:00|777|776.4|777.3|776.7|777.3|776.7|777|776.4|543
1676985900000|2023-02-21 13:25:00|777.2|776.6|776.1|775.5|777.2|776.6|775.8|775.2|405
1676986200000|2023-02-21 13:30:00|776|775.4|775.3|774.7|776.1|775.4|775.3|774.6|26
1676986500000|2023-02-21 13:35:00|775.5|774.5|774.4|773.8|775.6|775|774.1|773.5|341
1676986800000|2023-02-21 13:40:00|774.3|773.7|774|773.4|774.4|773.8|773.5|772.9|438
1676989800000|2023-02-21 14:30:00|774.4|773.8|777.9|777.3|778.8|778.2|773|772.4|1571
1676990100000|2023-02-21 14:35:00|777.8|777.2|778.5|777.9|778.8|778.2|777.5|776.9|209
1676990400000|2023-02-21 14:40:00|778.8|778.2|775.5|774.9|779.5|778.9|775.5|774.9|418
1676990700000|2023-02-21 14:45:00|775.3|774.7|768.8|768.2|775.9|775.3|768|767.4|579
1676991000000|2023-02-21 14:50:00|768.5|767.9|771.7|771.1|772|771.4|768.5|767.9|726
1676991300000|2023-02-21 14:55:00|771.5|770.9|772|771.4|773|772.4|771.4|770.8|373
1676991600000|2023-02-21 15:00:00|771.9|771.3|772.9|772.3|772.9|772.3|771.5|770.9|846
1676991900000|2023-02-21 15:05:00|772.8|772.2|771.3|770.7|773.2|772.6|771.2|770.6|109
1676992200000|2023-02-21 15:10:00|771.2|770.6|771|770.4|772.2|771.6|769.3|768.7|330
1676992500000|2023-02-21 15:15:00|770.8|770.2|769.3|768.7|770.9|770.3|768|767.4|341
1676992800000|2023-02-21 15:20:00|769.2|768.6|768.7|768.1|769.8|769.2|768|767.4|290
1676993100000|2023-02-21 15:25:00|768.5|767.9|767.5|766.9|768.5|767.9|765.4|764.8|599
1676993400000|2023-02-21 15:30:00|767.4|766.8|767.3|766.7|769.3|768.7|767.2|766.6|314
1676993700000|2023-02-21 15:35:00|767.5|766.9|767.5|766.9|768.3|767.7|767|766.4|432
1676994000000|2023-02-21 15:40:00|767.3|766.7|767.6|767|767.8|767.2|766.8|766.2|1250
1676994300000|2023-02-21 15:45:00|767.3|766.7|769.3|768.7|769.3|768.7|767.1|766.5|122
1676994600000|2023-02-21 15:50:00|769.2|768.6|769.7|769.1|770|769.4|768.1|767.5|260
1676994900000|2023-02-21 15:55:00|769.8|769.2|771.4|770.8|771.8|771.2|769.6|769|262
1676995200000|2023-02-21 16:00:00|771.6|771|768.7|768.1|771.6|771|768.6|768|457
1676995500000|2023-02-21 16:05:00|768.6|768|767.1|766.5|769.4|768.8|767|766.4|185
1676995800000|2023-02-21 16:10:00|767|766.4|767.9|767.3|768.7|768.1|766.5|765.9|369
1676996100000|2023-02-21 16:15:00|767.8|767.2|767.4|766.8|767.9|767.3|767|766.4|138
1676996400000|2023-02-21 16:20:00|767.3|766.7|767.3|766.7|767.5|766.9|766.4|765.8|672
1676996700000|2023-02-21 16:25:00|767.5|766.9|766.8|766.2|767.9|767.3|766.8|766.2|173
1676997000000|2023-02-21 16:30:00|767|766.4|766.7|766.1|767.3|766.7|766|765.4|142
1676997300000|2023-02-21 16:35:00|766.5|765.9|765.9|765.3|766.8|766.2|765.3|764.7|197
1676997600000|2023-02-21 16:40:00|765.8|765.2|765.9|765.3|766.4|765.8|765.3|764.7|208
1676997900000|2023-02-21 16:45:00|766|765.4|767.8|767.2|767.8|767.2|766|765.4|349
1676998200000|2023-02-21 16:50:00|767.7|767.1|767.3|766.7|768.2|767.6|766.7|766.1|599
1676998500000|2023-02-21 16:55:00|767|766.4|766.7|766.1|767.4|766.8|766.5|765.9|190
1676998800000|2023-02-21 17:00:00|766.5|765.9|765|764.4|766.8|766.2|765|764.4|424
1676999100000|2023-02-21 17:05:00|765.3|764.7|765.4|764.8|765.5|764.9|764|763.4|402
1676999400000|2023-02-21 17:10:00|765.3|764.7|765|764.4|765.5|764.9|764.6|764|462
1676999700000|2023-02-21 17:15:00|764.9|764.3|765.3|764.7|765.5|764.9|764.3|763.7|268
1677000000000|2023-02-21 17:20:00|765.4|764.8|765|764.4|765.5|764.9|764.8|764.2|169
1677000300000|2023-02-21 17:25:00|765.2|764.6|766.4|765.8|767|766.4|764.5|763.9|262
1677000600000|2023-02-21 17:30:00|766.3|765.7|766.3|765.7|766.7|766.1|765.5|764.9|175
1677000900000|2023-02-21 17:35:00|766.2|765.6|765.3|764.7|766.5|765.9|765.3|764.7|145
1677001200000|2023-02-21 17:40:00|765.2|764.6|765|764.4|765.3|764.7|764.7|764.1|175
1677001500000|2023-02-21 17:45:00|764.8|764.2|765|764.4|765.3|764.7|764.8|764.2|133
1677001800000|2023-02-21 17:50:00|764.9|764.3|766|765.4|766|765.4|764.8|764.2|197
1677002100000|2023-02-21 17:55:00|766.3|765.7|766.8|766.2|767.7|767.1|766.2|765.6|143
1677002400000|2023-02-21 18:00:00|766.7|766.1|765|764.4|766.8|766.2|764.8|764.2|438
1677002700000|2023-02-21 18:05:00|765.3|764.7|766.5|765.9|767.3|766.7|765.3|764.7|216
1677003000000|2023-02-21 18:10:00|766.3|765.7|767|766.4|767.3|766.7|766.3|765.7|162
1677003300000|2023-02-21 18:15:00|767.1|766.5|767.1|766.5|767.3|766.7|766|765.4|440
1677003600000|2023-02-21 18:20:00|767.3|766.7|767|766.4|768.3|767.7|767|766.4|183
1677003900000|2023-02-21 18:25:00|767.1|766.5|767.1|766.5|767.5|766.9|767|766.4|137
1677004200000|2023-02-21 18:30:00|767.3|766.7|767.1|766.5|767.5|766.9|766.9|766.3|287
1677004500000|2023-02-21 18:35:00|767.3|766.7|767.5|766.9|768.3|767.7|767.3|766.7|157
1677004800000|2023-02-21 18:40:00|767.3|766.7|766.8|766.2|767.5|766.9|766.8|766.2|183
1677005100000|2023-02-21 18:45:00|766.9|766.3|766.1|765.5|766.9|766.3|765.8|765.2|229
1677005400000|2023-02-21 18:50:00|766|765.4|765.8|765.2|766.3|765.7|765.5|764.9|368
1677005700000|2023-02-21 18:55:00|765.6|765|765.3|764.7|766.4|765.8|765.1|764.5|247
1677006000000|2023-02-21 19:00:00|765|764.4|764.8|764.2|766|765.4|764.8|764.2|341
1677006300000|2023-02-21 19:05:00|764.9|764.3|762.5|761.9|765|764.4|762.5|761.9|1347
1677006600000|2023-02-21 19:10:00|762.6|762|761.7|761.1|764|763.4|761.7|761.1|2409
1677006900000|2023-02-21 19:15:00|761.9|761.3|762.9|762.3|764|763.4|761.7|761.1|1669
1677027600000|2023-02-22 01:00:00|763.2|762.6|764.5|763.9|764.6|763.9|762.9|762.3|122
1677027900000|2023-02-22 01:05:00|764.8|764.2|765.5|764.9|765.9|765.2|764.8|764.2|78
1677028200000|2023-02-22 01:10:00|765.7|765.1|764.9|764.3|765.8|765.2|764.9|764.3|13
1677028500000|2023-02-22 01:15:00|764.8|764.2|764.8|764.2|764.9|764.3|764.8|764.2|13
1677028800000|2023-02-22 01:20:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|36
1677029100000|2023-02-22 01:25:00|765.5|764.9|765.8|765.2|765.8|765.2|765.4|764.8|17
1677029400000|2023-02-22 01:30:00|765.9|765.3|766|765.4|766.2|765.6|765.9|765.3|1
1677029700000|2023-02-22 01:35:00|765.9|765.3|765.8|765.2|766.1|765.3|765.5|764.9|21
1677030000000|2023-02-22 01:40:00|765.9|764.9|765.3|764.7|765.9|765.1|765|764.4|23
1677030300000|2023-02-22 01:45:00|765|764.4|764.8|764.2|765.2|764.6|764.8|764.2|4
1677030600000|2023-02-22 01:50:00|764.9|764.3|765.3|764.7|765.4|764.8|764.8|764.2|2
1677030900000|2023-02-22 01:55:00|765.4|764.8|765.2|764.6|765.4|764.8|765.1|764.5|4
1677031200000|2023-02-22 02:00:00|765|764.4|764.9|764.3|765|764.4|764.8|764.2|2
1677031500000|2023-02-22 02:05:00|764.8|764.2|765.3|764.7|765.6|764.8|764.7|764.1|53
1677031800000|2023-02-22 02:10:00|765.2|764.6|765.2|764.6|765.3|764.7|765.2|764.6|0
1677032100000|2023-02-22 02:15:00|765|764.4|764.5|763.9|765.1|764.4|764.5|763.9|21
1677032400000|2023-02-22 02:20:00|764.4|763.8|763.5|762.9|764.6|763.8|763.3|762.6|68
1677032700000|2023-02-22 02:25:00|763.7|763.1|763.2|762.6|763.9|763.1|762.8|762|32
1677033000000|2023-02-22 02:30:00|763|762.4|763|762.4|763.4|762.7|762.9|762.1|8
1677033300000|2023-02-22 02:35:00|763.1|762.1|763|762.4|763.2|762.6|762.8|762.1|0
1677033600000|2023-02-22 02:40:00|762.9|762.3|763|762.4|763|762.4|762.9|762.3|0
1677033900000|2023-02-22 02:45:00|763.3|762.7|763.5|762.9|763.5|762.9|762.9|762.1|2
1677034200000|2023-02-22 02:50:00|763.7|763.1|763.9|762.9|763.9|763.2|763.3|762.6|5
1677034500000|2023-02-22 02:55:00|763.8|763.2|763.4|762.8|763.8|763.2|763.4|762.8|0
1677034800000|2023-02-22 03:00:00|763.6|762.6|763.5|762.9|763.7|762.9|762.9|762.3|47
1677035100000|2023-02-22 03:05:00|763.7|763.1|763.8|763.2|763.8|763.2|763.5|762.9|2
1677035700000|2023-02-22 03:15:00|763.7|763.1|764.6|763.6|764.6|763.8|763.7|763.1|30
1677036000000|2023-02-22 03:20:00|764.5|763.9|764.9|763.9|765|764.1|764.5|763.9|0
1677036300000|2023-02-22 03:25:00|765.1|764.1|765.4|764.8|765.4|764.8|765.1|764.1|37
1677036600000|2023-02-22 03:30:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.1|15
1677036900000|2023-02-22 03:35:00|765.8|765.2|765.9|764.9|765.9|765.2|765.5|764.9|14
1677037200000|2023-02-22 03:40:00|765.5|764.7|765.6|764.6|765.7|764.8|765.4|764.6|0
1677037500000|2023-02-22 03:45:00|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|23
1677037800000|2023-02-22 03:50:00|765.9|765.3|766.2|765.6|766.3|765.7|765.9|765.3|1
1677038100000|2023-02-22 03:55:00|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|3
1677038400000|2023-02-22 04:00:00|||||||||2
1677038700000|2023-02-22 04:05:00|||||||||2
1677039300000|2023-02-22 04:15:00|765.9|765.3|765.4|764.8|765.9|765.3|765.4|764.8|1
1677039600000|2023-02-22 04:20:00|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|20
1677039900000|2023-02-22 04:25:00|765.3|764.7|765.3|764.7|765.4|764.8|765.3|764.7|3
1677040200000|2023-02-22 04:30:00|765.4|764.4|765.4|764.4|765.4|764.7|765.1|764.4|0
1677040800000|2023-02-22 04:40:00|765.7|764.7|765.4|764.4|766|765.2|765.1|764.4|8
1677041100000|2023-02-22 04:45:00|765.2|764.6|765.2|764.6|765.5|764.7|765.2|764.4|0
1677041400000|2023-02-22 04:50:00|765.4|764.4|765.4|764.4|765.5|764.6|765.2|764.4|0
1677041700000|2023-02-22 04:55:00|765.5|764.5|765.4|764.8|765.7|764.8|765.3|764.5|1
1677042000000|2023-02-22 05:00:00|765.3|764.7|765.3|764.7|765.4|764.7|765.2|764.4|2
1677042300000|2023-02-22 05:05:00|765.1|764.1|764.9|764.3|765.1|764.3|764.9|764.1|27
1677042600000|2023-02-22 05:10:00|765.1|764.1|764.6|763.6|765.1|764.3|764.4|763.6|2
1677042900000|2023-02-22 05:15:00|764.4|763.8|764.2|763.6|764.4|763.8|764.2|763.4|5
1677043200000|2023-02-22 05:20:00|764.3|763.7|764.4|763.8|764.6|763.9|764.2|763.6|42
1677043500000|2023-02-22 05:25:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|1
1677043800000|2023-02-22 05:30:00|764.5|763.9|765.1|764.1|765.2|764.4|764.5|763.9|0
1677044100000|2023-02-22 05:35:00|764.9|764.3|764.9|764.3|765|764.4|764.9|764.3|0
1677044400000|2023-02-22 05:40:00|764.6|764|764.6|764|764.9|764.1|764.6|763.9|1
1677044700000|2023-02-22 05:45:00|764.4|763.8|764.7|764.1|764.7|764.1|764.4|763.6|4
1677045000000|2023-02-22 05:50:00|764.6|764|764.7|764.1|765.1|764.5|764.4|763.6|8
1677045300000|2023-02-22 05:55:00|764.8|764.2|764.4|763.8|764.8|764.2|764.4|763.8|2
1677045600000|2023-02-22 06:00:00|764.3|763.7|764.2|763.6|764.5|763.8|764.2|763.4|0
1677045900000|2023-02-22 06:05:00|764.3|763.7|763.9|763.3|764.3|763.7|763.6|763|27
1677046200000|2023-02-22 06:10:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.1|0
1677046500000|2023-02-22 06:15:00|764|763.4|763.8|763.2|764.2|763.5|763.8|763.1|1
1677046800000|2023-02-22 06:20:00|763.6|763|763.7|763.1|763.8|763.2|763.3|762.7|6
1677047100000|2023-02-22 06:25:00|763.8|763.2|763.3|762.7|763.8|763.2|763.3|762.7|4
1677047400000|2023-02-22 06:30:00|763.1|762.5|762.9|762.3|763.3|762.7|762.8|762.2|31
1677048000000|2023-02-22 06:40:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|0
1677048300000|2023-02-22 06:45:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|3
1677048600000|2023-02-22 06:50:00|763.1|762.5|762.7|762.1|763.1|762.5|762.7|762.1|4
1677048900000|2023-02-22 06:55:00|762.6|762|762.3|761.7|762.7|762.1|762.1|761.5|17
1677049200000|2023-02-22 07:00:00|762.6|762|762.1|761.5|762.6|762|762.1|761.5|10
1677049500000|2023-02-22 07:05:00|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|4
1677049800000|2023-02-22 07:10:00|761.4|760.8|761.2|760.6|761.6|761|761.1|760.5|57
1677050100000|2023-02-22 07:15:00|761.3|760.7|759.6|759|761.3|760.7|759.6|759|99
1677050400000|2023-02-22 07:20:00|759.4|758.8|759.4|758.8|759.6|759|759.3|758.7|7
1677050700000|2023-02-22 07:25:00|759.6|759|760.1|759.5|760.2|759.6|759.4|758.8|23
1677051000000|2023-02-22 07:30:00|759.9|759.3|759.9|759.3|760.1|759.5|759.9|759.3|4
1677051300000|2023-02-22 07:35:00|760.1|759.5|760.7|760.1|760.7|760.1|759.7|759.1|21
1677051600000|2023-02-22 07:40:00|760.8|760.2|760.6|760|761.1|760.5|760.6|760|2
1677051900000|2023-02-22 07:45:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|4
1677052200000|2023-02-22 07:50:00|760.7|760.1|761.3|760.7|761.3|760.7|760.7|760.1|18
1677052500000|2023-02-22 07:55:00|761.2|760.6|761.2|760.6|761.4|760.7|760.9|760.3|20
1677052800000|2023-02-22 08:00:00|761.3|760.7|760.6|760|761.3|760.7|760.3|759.7|23
1677053100000|2023-02-22 08:05:00|760.4|759.8|760.4|759.8|760.4|759.8|760.1|759.4|24
1677053400000|2023-02-22 08:10:00|760.6|760|761.7|761.1|761.9|761.1|760.6|760|56
1677053700000|2023-02-22 08:15:00|761.8|761.2|760.9|760.3|761.8|761.2|760.7|759.9|11
1677054000000|2023-02-22 08:20:00|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|2
1677054300000|2023-02-22 08:25:00|761.1|760.5|760.8|760.2|761.2|760.6|760.7|760.1|3
1677054600000|2023-02-22 08:30:00|760.7|760.1|760.3|759.7|760.8|760.2|760.2|759.6|8
1677054900000|2023-02-22 08:35:00|760.1|759.5|759.6|759|760.1|759.5|759.4|758.8|29
1677055200000|2023-02-22 08:40:00|759.3|758.7|758.3|757.7|759.3|758.7|758.1|757.4|53
1677055500000|2023-02-22 08:45:00|758.2|757.6|757.9|757.3|758.2|757.6|757.4|756.8|36
1677055800000|2023-02-22 08:50:00|757.8|757.2|757.2|756.6|757.8|757.2|756.8|756.2|19
1677056100000|2023-02-22 08:55:00|757.1|756.5|757.4|756.8|757.6|757|756.9|756.3|4
1677056400000|2023-02-22 09:00:00|757.2|756.6|755.8|755.2|757.2|756.6|755.8|755.2|25
1677056700000|2023-02-22 09:05:00|755.9|755.3|754.7|754.1|756.3|755.7|754.6|754|62
1677057000000|2023-02-22 09:10:00|754.8|754.2|754.6|754|756.1|755.5|754.6|753.8|11
1677057300000|2023-02-22 09:15:00|754.7|754.1|755.1|754.1|755.1|754.3|754.7|754.1|50
1677057600000|2023-02-22 09:20:00|754.9|754.3|754.8|754.2|755.4|754.6|754.6|753.9|12
1677057900000|2023-02-22 09:25:00|755|754.4|754.8|754.2|755.2|754.6|754.8|754|7
1677058200000|2023-02-22 09:30:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.1|0
1677058500000|2023-02-22 09:35:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|2
1677058800000|2023-02-22 09:40:00|755.5|754.9|754.8|754.2|755.6|755|754.8|754.2|18
1677059100000|2023-02-22 09:45:00|754.6|754|755.6|755|755.9|755.3|754.6|754|93
1677059400000|2023-02-22 09:50:00|755.4|754.8|756.4|755.8|756.6|755.9|755.4|754.8|18
1677059700000|2023-02-22 09:55:00|756.2|755.6|756.1|755.5|756.2|755.6|755.5|754.9|23
1677060000000|2023-02-22 10:00:00|755.9|755.3|755.1|754.5|755.9|755.3|755.1|754.4|6
1677060300000|2023-02-22 10:05:00|755.2|754.6|755.5|754.5|756.2|755.5|755.1|754.5|16
1677060600000|2023-02-22 10:10:00|755.3|754.7|754.9|754.3|755.5|754.7|754.8|754.2|1
1677060900000|2023-02-22 10:15:00|755|754.4|755|754.4|755.2|754.5|754.6|754|27
1677061200000|2023-02-22 10:20:00|754.7|754.1|754.8|754.2|754.8|754.2|754.6|754|14
1677061500000|2023-02-22 10:25:00|754.6|754|754.8|754.2|754.8|754.2|754.6|754|7
1677061800000|2023-02-22 10:30:00|754.7|754.1|754.6|754|755|754.4|754.5|753.9|27
1677062100000|2023-02-22 10:35:00|754.7|754.1|754.8|754.2|755.1|754.5|754.7|754.1|102
1677062400000|2023-02-22 10:40:00|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|6
1677062700000|2023-02-22 10:45:00|755.2|754.6|755.3|754.7|755.3|754.7|755|754|63
1677063000000|2023-02-22 10:50:00|755.5|754.9|754.7|754.1|755.6|755|754.7|754.1|10
1677063300000|2023-02-22 10:55:00|755|754.4|755.3|754.7|755.4|754.7|755|754.4|20
1677063600000|2023-02-22 11:00:00|755.6|755|755.2|754.6|755.8|755.2|755.1|754.4|5
1677063900000|2023-02-22 11:05:00|755.3|754.7|755.7|755.1|755.9|755.2|755.3|754.7|9
1677064200000|2023-02-22 11:10:00|755.8|755.2|755.5|754.9|755.8|755.2|755.3|754.7|13
1677064500000|2023-02-22 11:15:00|755.6|755|755.7|755.1|755.8|755.2|755.6|755|27
1677064800000|2023-02-22 11:20:00|755.6|755|754.8|754.2|755.6|755|754.8|754.2|10
1677065100000|2023-02-22 11:25:00|755|754.4|754.1|753.5|755|754.4|753.8|753.2|42
1677065400000|2023-02-22 11:30:00|754|753.4|754.1|753.5|754.1|753.5|753.8|753.2|8
1677065700000|2023-02-22 11:35:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|4
1677066300000|2023-02-22 11:45:00|754|753.4|754.1|753.5|754.1|753.5|753.8|753.2|40
1677066600000|2023-02-22 11:50:00|754.3|753.7|754.7|754.1|754.7|754.1|754.2|753.6|16
1677066900000|2023-02-22 11:55:00|754.8|754.2|754|753.4|755|754.4|753.8|753.2|48
1677067200000|2023-02-22 12:00:00|753.8|753.2|754.7|754.1|755.1|754.5|753.8|753.2|93
1677067500000|2023-02-22 12:05:00|754.5|753.9|753.8|753.2|754.5|753.9|753.8|753.2|85
1677067800000|2023-02-22 12:10:00|754.1|753.5|753.8|753.2|754.1|753.5|753.8|753.2|28
1677068100000|2023-02-22 12:15:00|753.6|753|754.7|754.1|754.8|754.2|753.3|752.7|21
1677068400000|2023-02-22 12:20:00|754.8|754.2|754.6|754|754.8|754.2|754.3|753.7|10
1677068700000|2023-02-22 12:25:00|754.5|753.9|755.3|754.7|755.6|755|754.5|753.9|31
1677069000000|2023-02-22 12:30:00|755.5|754.9|755.1|754.5|755.6|755|754.7|754.1|26
1677069300000|2023-02-22 12:35:00|755.2|754.6|754.7|753.7|755.4|754.7|754.5|753.7|23
1677069600000|2023-02-22 12:40:00|754.3|753.5|753.8|753.2|754.3|753.6|753.8|753.2|36
1677069900000|2023-02-22 12:45:00|754.1|753.5|753.7|753.1|754.1|753.5|753.6|753|11
1677070200000|2023-02-22 12:50:00|753.6|753|753.7|753.1|754.1|753.5|753.3|752.7|106
1677070500000|2023-02-22 12:55:00|753.6|753|753.6|753|753.7|753.1|753.1|752.5|30
1677070800000|2023-02-22 13:00:00|753.8|753.2|754.3|753.7|755.1|754.5|753.8|753.2|22
1677071100000|2023-02-22 13:05:00|754.2|753.2|754|753.4|754.4|753.7|753.6|753|54
1677071400000|2023-02-22 13:10:00|753.8|753.2|754.2|753.6|754.3|753.7|753.8|753.2|4
1677071700000|2023-02-22 13:15:00|754.1|753.5|754.1|753.5|754.3|753.7|753.8|753.2|36
1677072000000|2023-02-22 13:20:00|754|753.4|754.6|754|754.6|754|754|753.2|24
1677072300000|2023-02-22 13:25:00|754.3|753.7|755.1|754.5|755.3|754.7|754.3|753.7|26
1677072600000|2023-02-22 13:30:00|755.2|754.6|755.6|755|755.6|755|755.1|754.5|67
1677072900000|2023-02-22 13:35:00|755.2|754.6|755.1|754.5|755.3|754.7|754.6|754|70
1677073200000|2023-02-22 13:40:00|754.8|754.2|755|754.4|755.1|754.5|754.1|753.5|17
1677076200000|2023-02-22 14:30:00|754.8|754.2|753.1|752.5|756.8|756.2|752.1|751.5|955
1677076500000|2023-02-22 14:35:00|752.8|752.2|754.3|753.7|756.2|755.6|752.6|752|1316
1677076800000|2023-02-22 14:40:00|754.1|753.5|755.3|754.7|756.1|755.5|753.7|753.1|1035
1677077100000|2023-02-22 14:45:00|755.1|754.5|753.8|753.2|755.1|754.5|752.3|751.7|268
1677077400000|2023-02-22 14:50:00|753.6|753|754.8|754.2|755.8|755.2|753.6|753|747
1677077700000|2023-02-22 14:55:00|754.7|754.1|754.1|753.5|756.3|755.7|754.1|753.5|182
1677078000000|2023-02-22 15:00:00|753.6|753|751.1|750.5|753.7|753.1|750.3|749.7|361
1677078300000|2023-02-22 15:05:00|751.6|751|751.3|750.7|752.1|751.5|750.2|749.6|482
1677078600000|2023-02-22 15:10:00|751.1|750.5|749.1|748.5|751.3|750.7|748.6|748|840
1677078900000|2023-02-22 15:15:00|749.2|748.6|750.3|749.7|751.1|750.5|748.2|747.6|890
1677079200000|2023-02-22 15:20:00|750.2|749.6|750.8|750.2|751.5|750.9|750.1|749.5|115
1677079500000|2023-02-22 15:25:00|750.6|750|749|748.4|751.6|751|748.8|748.2|356
1677079800000|2023-02-22 15:30:00|749.1|748.5|748.1|747.5|749.4|748.8|747.6|747|622
1677080100000|2023-02-22 15:35:00|747.8|747.2|748.3|747.7|748.6|748|747.1|746.5|480
1677080400000|2023-02-22 15:40:00|748.2|747.6|747.6|747|748.8|748.2|747.1|746.5|580
1677080700000|2023-02-22 15:45:00|747.3|746.7|747.6|747|748.6|748|746.8|746.2|159
1677081000000|2023-02-22 15:50:00|747.8|747.2|748.6|748|748.8|748.2|747.3|746.7|393
1677081300000|2023-02-22 15:55:00|748.3|747.7|750.1|749.5|750.3|749.7|747.8|747.2|253
1677081600000|2023-02-22 16:00:00|750|749.4|747.8|747.2|750|749.4|747.6|747|191
1677081900000|2023-02-22 16:05:00|747.7|747.1|747.3|746.7|747.8|747.2|747.1|746.5|141
1677082200000|2023-02-22 16:10:00|747.1|746.5|748.1|747.5|748.3|747.7|746.8|746.2|283
1677082500000|2023-02-22 16:15:00|747.8|747.2|747.6|747|748.1|747.5|746.8|746.2|308
1677082800000|2023-02-22 16:20:00|747.8|747.2|748.3|747.7|748.3|747.7|747.1|746.5|148
1677083100000|2023-02-22 16:25:00|748.5|747.9|750.3|749.7|750.6|750|748.5|747.9|1141
1677083400000|2023-02-22 16:30:00|750.4|749.8|750.5|749.9|751.1|750.5|750.1|749.5|164
1677083700000|2023-02-22 16:35:00|750.4|749.8|751|750.4|751.6|751|750.4|749.8|141
1677084000000|2023-02-22 16:40:00|750.9|750.3|751.2|750.6|751.4|750.8|750.1|749.4|303
1677084300000|2023-02-22 16:45:00|751.1|750.5|752.4|751.8|752.7|752.1|750.6|750|577
1677084600000|2023-02-22 16:50:00|752.1|751.5|750.4|749.8|752.1|751.5|750.1|749.5|339
1677084900000|2023-02-22 16:55:00|750.5|749.9|750.6|750|750.9|750.3|750.1|749.5|53
1677085200000|2023-02-22 17:00:00|750.5|749.9|750.4|749.8|750.8|750.2|750.1|749.5|49
1677085500000|2023-02-22 17:05:00|750.2|749.6|749.6|749|750.6|750|749.6|749|89
1677085800000|2023-02-22 17:10:00|749.4|748.8|749.1|748.5|749.4|748.8|748.9|748.3|129
1677086100000|2023-02-22 17:15:00|749.4|748.8|749.1|748.5|750.1|749.5|749.1|748.5|90
1677086400000|2023-02-22 17:20:00|748.9|748.3|749.5|748.9|749.9|749.3|748.6|748|197
1677086700000|2023-02-22 17:25:00|749.4|748.8|749.1|748.5|750.2|749.6|749.1|748.4|164
1677087000000|2023-02-22 17:30:00|749.4|748.8|749.1|748.5|749.6|749|749.1|748.5|328
1677087300000|2023-02-22 17:35:00|749.2|748.6|750.3|749.7|751.1|750.5|749.1|748.5|73
1677087600000|2023-02-22 17:40:00|750.1|749.5|750.8|750.2|750.8|750.2|749.7|748.9|114
1677087900000|2023-02-22 17:45:00|750.9|750.3|750.6|750|751.4|750.8|750.6|750|65
1677088200000|2023-02-22 17:50:00|750.8|750.2|751.6|751|751.6|751|750.6|750|47
1677088500000|2023-02-22 17:55:00|751.8|751.2|751.1|750.5|752.1|751.5|751.1|750.5|81
1677088800000|2023-02-22 18:00:00|751|750.4|750.8|750.2|751.1|750.5|750.1|749.5|38
1677089100000|2023-02-22 18:05:00|750.6|750|751.1|750.5|751.4|750.8|750.6|750|62
1677089400000|2023-02-22 18:10:00|751.2|750.6|751.4|750.8|751.6|751|750.9|750.3|104
1677089700000|2023-02-22 18:15:00|751.3|750.7|750.4|749.8|751.3|750.7|750.4|749.8|58
1677090000000|2023-02-22 18:20:00|750.1|749.5|749.6|749|750.4|749.8|749.4|748.8|87
1677090300000|2023-02-22 18:25:00|749.4|748.8|749.1|748.5|749.6|749|749.1|748.5|132
1677090600000|2023-02-22 18:30:00|748.9|748.3|748.6|748|749.1|748.5|748.1|747.5|174
1677090900000|2023-02-22 18:35:00|748.4|747.8|748.6|748|748.6|748|748.1|747.5|67
1677091200000|2023-02-22 18:40:00|748.9|748.3|748.4|747.8|748.9|748.3|748.1|747.5|224
1677091500000|2023-02-22 18:45:00|748.2|747.6|748.7|748.1|749.1|748.5|748.1|747.5|232
1677091800000|2023-02-22 18:50:00|748.8|748.2|749.1|748.5|749.2|748.6|748.4|747.8|120
1677092100000|2023-02-22 18:55:00|749.2|748.6|749.5|748.9|749.6|749|748.8|748.2|111
1677092400000|2023-02-22 19:00:00|749.6|749|749.9|749.3|750.4|749.8|749.6|749|237
1677092700000|2023-02-22 19:05:00|749.7|749.1|749.4|748.8|750.1|749.5|749.4|748.8|234
1677093000000|2023-02-22 19:10:00|749.5|748.9|750.1|749.5|750.4|749.8|748.6|748|2512
1677093300000|2023-02-22 19:15:00|750.2|749.6|750.5|749.5|751|750.4|750|749.4|1078
1677114000000|2023-02-23 01:00:00|749.5|748.9|751.4|750.8|751.6|751|749.4|748.8|54
1677114300000|2023-02-23 01:05:00|751.5|750.9|751.6|751|751.9|751.3|751.4|750.8|4
1677114600000|2023-02-23 01:10:00|751.5|750.9|750.3|749.7|751.5|750.9|750.3|749.7|57
1677114900000|2023-02-23 01:15:00|750.1|749.5|750.3|749.7|750.7|749.9|750.1|749.5|285
1677115200000|2023-02-23 01:20:00|750.4|749.8|751.5|750.9|751.5|750.9|750.3|749.7|2
1677115500000|2023-02-23 01:25:00|751.6|751|752.1|751.5|752.1|751.5|751.5|750.9|3
1677115800000|2023-02-23 01:30:00|752|751.4|752|751.4|752|751.4|751.6|751|3
1677116100000|2023-02-23 01:35:00|751.9|751.3|751.9|751.3|751.9|751.3|751.6|751|3
1677116400000|2023-02-23 01:40:00|752|751.4|752.4|751.8|752.5|751.9|751.9|751.3|21
1677116700000|2023-02-23 01:45:00|752.5|751.9|752.4|751.8|752.6|752|752.4|751.8|1
1677117000000|2023-02-23 01:50:00|752.6|752|752.4|751.8|752.6|752|752.4|751.8|3
1677117300000|2023-02-23 01:55:00|752.3|751.7|752.6|752|752.6|752|752.3|751.7|1
1677117600000|2023-02-23 02:00:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|2
1677117900000|2023-02-23 02:05:00|752.6|752|751.9|751.3|752.8|752.2|751.9|751.2|11
1677118200000|2023-02-23 02:10:00|751.8|751.2|751.2|750.2|751.8|751.2|751|750.2|1
1677118500000|2023-02-23 02:15:00|751|750.4|752.2|751.2|752.2|751.3|750.6|750|0
1677118800000|2023-02-23 02:20:00|752|751.4|752|751.4|752.5|751.8|752|751.4|3
1677119100000|2023-02-23 02:25:00|751.9|751.3|751.8|751.2|752|751.4|751.2|750.2|533
1677119400000|2023-02-23 02:30:00|751.6|751|751.9|751.3|752.2|751.4|751.5|750.7|0
1677119700000|2023-02-23 02:35:00|751.8|751.2|752.5|751.9|752.6|752|751.8|751|0
1677120000000|2023-02-23 02:40:00|752.3|751.7|752.3|751.7|752.6|751.9|752.3|751.5|0
1677120300000|2023-02-23 02:45:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1677120600000|2023-02-23 02:50:00|752.4|751.8|752.4|751.8|752.7|752.1|752.4|751.8|3
1677120900000|2023-02-23 02:55:00|752.3|751.7|752.2|751.6|752.3|751.7|751.9|751.3|3
1677121200000|2023-02-23 03:00:00|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|0
1677121500000|2023-02-23 03:05:00|752.1|751.5|752|751.4|752.2|751.6|752|751.4|3
1677121800000|2023-02-23 03:10:00|752.2|751.2|752.2|751.2|752.2|751.4|751.9|751.2|0
1677122100000|2023-02-23 03:15:00|752.4|751.4|751.9|751.3|752.4|751.5|751.9|751.1|2
1677122400000|2023-02-23 03:20:00|752.1|751.1|751.9|751.3|752.1|751.3|751.9|751.1|0
1677122700000|2023-02-23 03:25:00|752.1|751.1|752|751.4|752.2|751.6|752|751.1|2
1677123000000|2023-02-23 03:30:00|752.2|751.2|751.9|750.9|752.2|751.3|751.4|750.8|5
1677123300000|2023-02-23 03:35:00|751.7|750.7|752.2|751.6|752.2|751.6|751.7|750.7|1
1677123600000|2023-02-23 03:40:00|752|751.4|751.9|751.3|752.2|751.6|751.9|751.2|7
1677123900000|2023-02-23 03:45:00|752.2|751.2|751.8|751.2|752.2|751.3|751.8|751.2|2
1677124200000|2023-02-23 03:50:00|751.4|750.8|752|751.4|752|751.4|751.4|750.8|1
1677124500000|2023-02-23 03:55:00|751.9|751.3|752|751.4|752.2|751.6|751.9|751.3|2
1677124800000|2023-02-23 04:00:00|751.9|751.3|752|751.4|752|751.4|751.9|751.3|0
1677125100000|2023-02-23 04:05:00|751.9|751.3|752|751.4|752|751.4|751.9|751.3|1
1677125400000|2023-02-23 04:10:00|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1677125700000|2023-02-23 04:15:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|3
1677126000000|2023-02-23 04:20:00|752.2|751.6|752|751.4|752.3|751.7|751.9|751.3|4
1677126300000|2023-02-23 04:25:00|751.9|751.3|752.2|751.2|752.2|751.4|751.9|751.2|1
1677126600000|2023-02-23 04:30:00|752.1|751.1|752|751.4|752.2|751.4|752|751.1|0
1677126900000|2023-02-23 04:35:00|752.2|751.2|751.9|751.3|752.2|751.4|751.8|751|0
1677127200000|2023-02-23 04:40:00|752|751.4|752.4|751.8|752.4|751.8|751.9|751.3|1
1677127500000|2023-02-23 04:45:00|752.5|751.9|752.3|751.7|752.8|752.2|752.3|751.7|1
1677127800000|2023-02-23 04:50:00|752.2|751.6|752.2|751.6|752.3|751.7|752.2|751.6|0
1677128100000|2023-02-23 04:55:00|752.3|751.7|752.3|751.7|752.4|751.8|752.3|751.7|1
1677128400000|2023-02-23 05:00:00|752.5|751.5|752.7|752.1|752.7|752.1|752.3|751.5|1
1677128700000|2023-02-23 05:05:00|752.4|751.8|752.5|751.9|752.7|752.1|752.4|751.6|2
1677129000000|2023-02-23 05:10:00|||||||||1
1677129300000|2023-02-23 05:15:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|0
1677129600000|2023-02-23 05:20:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|2
1677129900000|2023-02-23 05:25:00|751.9|751.3|752|751.4|752|751.4|751.9|751.3|3
1677130200000|2023-02-23 05:30:00|752.2|751.6|751.5|750.9|752.2|751.6|751.4|750.8|26
1677130500000|2023-02-23 05:35:00|751.7|751.1|752.2|751.6|752.2|751.6|751.5|750.9|4
1677130800000|2023-02-23 05:40:00|752.3|751.7|752.3|751.7|752.5|751.9|752.2|751.5|106
1677131400000|2023-02-23 05:50:00|752.2|751.6|752|751.4|752.2|751.6|751.9|751.3|7
1677131700000|2023-02-23 05:55:00|752.2|751.6|752.2|751.6|752.3|751.7|752.2|751.6|16
1677132000000|2023-02-23 06:00:00|752|751.4|751.5|750.9|752|751.4|751.5|750.9|3
1677132300000|2023-02-23 06:05:00|751.4|750.8|750.9|750.3|751.4|750.8|750.9|750.3|7
1677132600000|2023-02-23 06:10:00|751|750.4|750.7|750.1|751|750.4|750.7|750.1|8
1677132900000|2023-02-23 06:15:00|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|5
1677133200000|2023-02-23 06:20:00|750.5|749.9|750.7|750.1|750.7|750.1|750.5|749.9|0
1677133500000|2023-02-23 06:25:00|750.5|749.9|750.7|750.1|750.7|750.1|750.4|749.8|5
1677133800000|2023-02-23 06:30:00|750.6|750|750.7|750.1|750.7|750.1|750.5|749.9|1
1677134400000|2023-02-23 06:40:00|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|1
1677134700000|2023-02-23 06:45:00|751.2|750.6|751.2|750.6|751.3|750.7|751.2|750.6|0
1677135000000|2023-02-23 06:50:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1677135300000|2023-02-23 06:55:00|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|2
1677135600000|2023-02-23 07:00:00|751.2|750.6|750.9|750.3|751.2|750.6|750.9|750.3|4
1677135900000|2023-02-23 07:05:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1677136500000|2023-02-23 07:15:00|750.8|750.2|751.3|750.7|751.3|750.7|750.8|750.2|1
1677136800000|2023-02-23 07:20:00|751.6|751|751.6|751|751.6|751|751.4|750.8|0
1677137100000|2023-02-23 07:25:00|751.4|750.8|750.6|750|751.4|750.8|750.6|750|15
1677137400000|2023-02-23 07:30:00|750.4|749.8|750.4|749.8|750.7|750.1|750.4|749.8|3
1677137700000|2023-02-23 07:35:00|750.7|750.1|750.6|750|750.7|750.1|750.6|750|2
1677138000000|2023-02-23 07:40:00|750.7|750.1|750.9|750.3|750.9|750.3|750.7|750.1|2
1677138300000|2023-02-23 07:45:00|750.8|750.2|751.1|750.5|751.1|750.5|750.8|750.2|9
1677138600000|2023-02-23 07:50:00|751.5|750.7|751.2|750.6|751.5|750.7|751.2|750.5|6
1677138900000|2023-02-23 07:55:00|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|0
1677139200000|2023-02-23 08:00:00|751.1|750.5|750.4|749.8|751.2|750.6|750.4|749.8|11
1677139500000|2023-02-23 08:05:00|750.6|750|750.4|749.8|750.6|750|750.4|749.8|10
1677139800000|2023-02-23 08:10:00|750.6|750|751.3|750.7|751.3|750.7|750.6|750|6
1677140100000|2023-02-23 08:15:00|751.4|750.8|751.2|750.6|751.4|750.8|751.1|750.3|4
1677140400000|2023-02-23 08:20:00|||||||||5
1677140700000|2023-02-23 08:25:00|751.3|750.7|751.2|750.6|751.3|750.7|751.1|750.5|0
1677141000000|2023-02-23 08:30:00|751.4|750.8|751.7|751.1|751.8|751.1|751.4|750.8|0
1677141300000|2023-02-23 08:35:00|751.9|751.3|751.9|751.3|752.2|751.6|751.9|751.3|0
1677141600000|2023-02-23 08:40:00|751.8|751.2|751.8|751.2|751.9|751.3|751.8|751.2|9
1677141900000|2023-02-23 08:45:00|751.9|751.3|753.4|752.8|753.7|753.1|751.8|751.2|50
1677142200000|2023-02-23 08:50:00|753.6|753|753.9|753.3|754|753.3|753.6|753|2
1677142500000|2023-02-23 08:55:00|753.8|753.2|753.4|752.8|754|753.3|753.4|752.8|5
1677142800000|2023-02-23 09:00:00|752.9|752.3|753.4|752.8|753.6|752.8|752.4|751.8|22
1677143100000|2023-02-23 09:05:00|753.6|753|753.2|752.6|754.3|753.6|753.2|752.6|5
1677143400000|2023-02-23 09:10:00|752.9|752.3|752.4|751.8|753|752.3|752.3|751.7|11
1677143700000|2023-02-23 09:15:00|752.6|752|752.8|752.2|752.9|752.3|752.6|752|0
1677144000000|2023-02-23 09:20:00|752.7|752.1|752.7|752.1|752.9|752.3|752.4|751.8|4
1677144300000|2023-02-23 09:25:00|752.4|751.8|751.4|750.8|752.4|751.8|751.4|750.8|305
1677144600000|2023-02-23 09:30:00|751.6|751|751.9|751.3|752.3|751.6|751.6|751|1
1677144900000|2023-02-23 09:35:00|751.8|751.2|751.7|751.1|751.9|751.3|751.6|751|0
1677145200000|2023-02-23 09:40:00|751.6|751|751.7|751.1|751.9|751.1|751.4|750.8|15
1677145500000|2023-02-23 09:45:00|751.8|751.2|752.2|751.6|752.4|751.8|750.4|749.8|16
1677145800000|2023-02-23 09:50:00|752.4|751.8|750.8|750.2|752.6|752|750.4|749.8|37
1677146100000|2023-02-23 09:55:00|750.9|750.3|750.7|750.1|751.8|751.1|750.4|749.8|5
1677146400000|2023-02-23 10:00:00|750.9|749.9|750.8|750.2|751.3|750.6|750.4|749.8|11
1677146700000|2023-02-23 10:05:00|750.7|750.1|750.2|749.6|751.4|750.6|749.6|748.8|29
1677147000000|2023-02-23 10:10:00|749.9|749.3|749.7|749.1|750|749.3|749.4|748.8|8
1677147300000|2023-02-23 10:15:00|749.9|748.9|749.6|749|749.9|749.1|749.4|748.8|4
1677147600000|2023-02-23 10:20:00|749.4|748.8|748.9|748.3|749.6|749|748.9|748.3|4
1677147900000|2023-02-23 10:25:00|748.8|748.2|748.8|747.8|748.9|748.3|748.2|747.4|9
1677148200000|2023-02-23 10:30:00|748.7|748.1|749.5|748.5|749.8|749.2|748.7|748.1|2
1677148500000|2023-02-23 10:35:00|749.3|748.7|748.9|748.3|749.4|748.7|748.7|748.1|11
1677148800000|2023-02-23 10:40:00|749.3|748.5|748.2|747.6|749.3|748.6|748.2|747.6|4
1677149100000|2023-02-23 10:45:00|748.3|747.7|749.3|748.7|749.5|748.8|748.3|747.7|1
1677149400000|2023-02-23 10:50:00|749.4|748.8|749.2|748.6|749.6|748.8|748.7|748.1|8
1677149700000|2023-02-23 10:55:00|749.3|748.7|750|749|750|749.3|749.3|748.5|2
1677150000000|2023-02-23 11:00:00|749.8|749.2|749.6|749|750|749.2|749.1|748.5|26
1677150300000|2023-02-23 11:05:00|749.7|749.1|749.7|749.1|749.9|749.1|749.2|748.6|1
1677150600000|2023-02-23 11:10:00|749.6|749|749.3|748.7|749.7|749.1|749.3|748.7|23
1677150900000|2023-02-23 11:15:00|749.2|748.6|749.2|748.6|749.5|748.8|748.9|748.3|25
1677151200000|2023-02-23 11:20:00|749.3|748.7|749.2|748.6|749.4|748.8|749.1|748.5|4
1677151500000|2023-02-23 11:25:00|749.3|748.7|749.9|749.3|749.9|749.3|749.3|748.7|2
1677151800000|2023-02-23 11:30:00|749.7|749.1|750|749.4|750.2|749.6|749.7|749.1|8
1677152100000|2023-02-23 11:35:00|749.9|749.3|749.8|749.2|750|749.4|749.8|749.2|21
1677152400000|2023-02-23 11:40:00|749.7|749.1|749.9|749.3|749.9|749.3|749.4|748.8|109
1677152700000|2023-02-23 11:45:00|750.2|749.6|750|749.4|750.2|749.6|749.9|749.3|9
1677153000000|2023-02-23 11:50:00|750.1|749.5|750.1|749.5|750.2|749.6|750.1|749.5|5
1677153300000|2023-02-23 11:55:00|750|749.4|750|749.4|750.2|749.6|750|749.4|12
1677153600000|2023-02-23 12:00:00|750.1|749.5|750.6|750|750.7|750.1|750|749.4|0
1677153900000|2023-02-23 12:05:00|750.5|749.9|750.4|749.8|750.8|750|750|749.4|45
1677154200000|2023-02-23 12:10:00|750.2|749.6|750.7|750.1|750.7|750.1|750.2|749.4|2
1677154500000|2023-02-23 12:15:00|750.6|750|750.6|750|750.7|750.1|750.5|749.9|0
1677154800000|2023-02-23 12:20:00|750.7|750.1|751.7|751.1|751.8|751.1|750.3|749.7|244
1677155100000|2023-02-23 12:25:00|751.6|751|750.8|750.2|751.6|751|750.8|750.2|4
1677155400000|2023-02-23 12:30:00|750.7|750.1|751.2|750.6|751.2|750.6|750.7|750.1|16
1677155700000|2023-02-23 12:35:00|751.3|750.7|751.7|751.1|751.7|751.1|751|750.4|31
1677156000000|2023-02-23 12:40:00|751.6|751|751.2|750.6|752|751.4|751.1|750.3|93
1677156300000|2023-02-23 12:45:00|751.1|750.5|750.5|749.9|751.3|750.5|750.5|749.9|1
1677156600000|2023-02-23 12:50:00|750.6|750|750.7|750.1|751.2|750.6|750.5|749.9|41
1677156900000|2023-02-23 12:55:00|751|750.4|751|750.4|751|750.4|750.7|750.1|25
1677157200000|2023-02-23 13:00:00|750.8|750.2|750.7|750.1|751|750.4|750.7|750.1|46
1677157500000|2023-02-23 13:05:00|750.6|750|751.2|750.6|751.2|750.6|750.5|749.9|54
1677157800000|2023-02-23 13:10:00|751.5|750.9|752.1|751.5|752.7|752.1|751|750.4|91
1677158100000|2023-02-23 13:15:00|752.3|751.3|752.1|751.5|752.5|751.9|752.1|751.3|121
1677158400000|2023-02-23 13:20:00|752|751.4|752|751.4|752.1|751.5|751.5|750.9|58
1677158700000|2023-02-23 13:25:00|751.8|751.2|753|752.4|753.2|752.6|751.7|751.1|37
1677159000000|2023-02-23 13:30:00|753.1|752.5|752.3|751.7|753.1|752.5|752.2|751.6|74
1677159300000|2023-02-23 13:35:00|752.5|751.9|752.7|752.1|753|752.4|752.2|751.6|10
1677159600000|2023-02-23 13:40:00|752.8|752.2|752.2|751.6|752.8|752.2|752.1|751.5|24
1677162600000|2023-02-23 14:30:00|752.3|751.7|755|754.4|758.7|758.1|751.5|750.8|864
1677162900000|2023-02-23 14:35:00|754.7|754.1|754|753.4|754.7|754.1|753.2|752.6|458
1677163200000|2023-02-23 14:40:00|753.7|753.1|751.6|751|754.5|753.9|751.2|750.6|340
1677163500000|2023-02-23 14:45:00|751.7|751.1|751.5|750.9|753.6|753|751.2|750.6|236
1677163800000|2023-02-23 14:50:00|751.7|751.1|752|751.4|752.5|751.9|751.2|750.5|203
1677164100000|2023-02-23 14:55:00|751.7|751.1|753.7|753.1|753.7|753.1|751.2|750.6|249
1677164400000|2023-02-23 15:00:00|753.8|753.2|753.5|752.9|754.2|753.6|753|752.4|274
1677164700000|2023-02-23 15:05:00|753.6|753|752.2|751.6|753.7|753.1|751.7|751.1|238
1677165000000|2023-02-23 15:10:00|752|751.4|751.2|750.6|752|751.4|750.5|749.9|484
1677165300000|2023-02-23 15:15:00|751.4|750.8|752.2|751.6|754.1|753.5|750.7|750.1|366
1677165600000|2023-02-23 15:20:00|752.5|751.9|752.2|751.6|753|752.4|751.9|751.3|126
1677165900000|2023-02-23 15:25:00|752.4|751.8|751|750.4|752.7|752.1|750|749.4|234
1677166200000|2023-02-23 15:30:00|750.7|750.1|751|750.4|751.2|750.6|749.2|748.6|176
1677166500000|2023-02-23 15:35:00|750.7|750.1|751.7|751.1|751.7|751.1|749.7|749.1|133
1677166800000|2023-02-23 15:40:00|751.5|750.9|753.7|753.1|754.7|754.1|751.5|750.9|538
1677167100000|2023-02-23 15:45:00|753.6|753|756|755.4|756.6|756|753.6|753|174
1677167400000|2023-02-23 15:50:00|755.9|755.3|755.9|755.3|756|755.4|755.2|754.6|141
1677167700000|2023-02-23 15:55:00|756|755.4|754|753.4|756|755.4|754|753.4|217
1677168000000|2023-02-23 16:00:00|754.1|753.5|755|754.4|755.1|754.5|753.7|753.1|158
1677168300000|2023-02-23 16:05:00|754.7|754.1|757|756.4|757|756.4|754.2|753.6|192
1677168600000|2023-02-23 16:10:00|756.5|755.9|756|755.4|756.5|755.9|755.7|755.1|128
1677168900000|2023-02-23 16:15:00|756.2|755.6|758|757.4|758|757.4|756|755.4|123
1677169200000|2023-02-23 16:20:00|758.1|757.5|755.7|755.1|758.2|757.6|755.5|754.9|323
1677169500000|2023-02-23 16:25:00|755.9|755.3|754.7|754.1|756.6|756|754.7|754.1|112
1677169800000|2023-02-23 16:30:00|755|754.4|752.7|752.1|755.1|754.5|752.5|751.9|300
1677170100000|2023-02-23 16:35:00|752.9|752.3|752.7|752.1|753.2|752.6|752.2|751.6|366
1677170400000|2023-02-23 16:40:00|752.9|752.3|753.7|753.1|754|753.4|752.5|751.9|165
1677170700000|2023-02-23 16:45:00|754|753.4|754.2|753.6|754.5|753.9|753.7|753.1|150
1677171000000|2023-02-23 16:50:00|754.5|753.9|753.7|753.1|754.5|753.9|753.5|752.9|95
1677171300000|2023-02-23 16:55:00|754|753.4|753.7|753.1|754.2|753.6|753|752.4|157
1677171600000|2023-02-23 17:00:00|753.6|753|755.2|754.6|755.5|754.9|753.5|752.9|88
1677171900000|2023-02-23 17:05:00|755.5|754.9|756.5|755.9|756.9|756.3|755.5|754.9|101
1677172200000|2023-02-23 17:10:00|756.2|755.6|755.2|754.6|757.2|756.6|755.2|754.6|549
1677172500000|2023-02-23 17:15:00|755.1|754.5|751.2|750.6|755.1|754.5|751.2|750.6|184
1677172800000|2023-02-23 17:20:00|751|750.4|752.2|751.6|753|752.4|750.7|750.1|185
1677173100000|2023-02-23 17:25:00|752|751.4|748.7|748.1|752.4|751.8|748.7|748.1|299
1677173400000|2023-02-23 17:30:00|749|748.4|751.2|750.6|751.2|750.6|749|748.4|269
1677173700000|2023-02-23 17:35:00|751.5|750.9|752.7|752.1|753.2|752.6|751.2|750.6|174
1677174000000|2023-02-23 17:40:00|752.5|751.9|753|752.4|753.5|752.9|752|751.4|186
1677174300000|2023-02-23 17:45:00|752.7|752.1|749.5|748.9|752.7|752.1|749.2|748.6|149
1677174600000|2023-02-23 17:50:00|749.4|748.8|750.7|750.1|750.7|750.1|749.2|748.6|177
1677174900000|2023-02-23 17:55:00|751|750.4|750.2|749.6|751.2|750.6|750.2|749.6|132
1677175200000|2023-02-23 18:00:00|750.4|749.8|750.5|749.9|750.9|750.3|749.7|749.1|876
1677175500000|2023-02-23 18:05:00|750.7|750.1|748.8|748.2|751|750.4|748.8|748.2|109
1677175800000|2023-02-23 18:10:00|748.5|747.9|749.8|749.2|750|749.4|748.3|747.7|189
1677176100000|2023-02-23 18:15:00|749.6|749|749.2|748.6|749.9|749.3|749|748.4|185
1677176400000|2023-02-23 18:20:00|749|748.4|748.5|747.9|749.2|748.6|748.5|747.9|148
1677176700000|2023-02-23 18:25:00|748.4|747.8|748.5|747.9|748.8|748.2|747.4|746.8|280
1677177000000|2023-02-23 18:30:00|748.7|748.1|750.3|749.7|750.3|749.7|748.6|748|99
1677177300000|2023-02-23 18:35:00|750.1|749.5|748.8|748.2|750.3|749.7|748.8|748.2|164
1677177600000|2023-02-23 18:40:00|748.5|747.9|748.3|747.7|748.8|748.2|748|747.4|181
1677177900000|2023-02-23 18:45:00|748|747.4|749|748.4|749.1|748.5|747.8|747.2|383
1677178200000|2023-02-23 18:50:00|749.3|748.7|749.3|748.7|749.8|749.2|749|748.4|84
1677178500000|2023-02-23 18:55:00|749.4|748.8|749|748.4|749.6|748.9|749|748.4|186
1677178800000|2023-02-23 19:00:00|749.3|748.7|750.5|749.9|750.8|750.2|748.8|748.2|167
1677179100000|2023-02-23 19:05:00|750.6|750|752.3|751.7|752.4|751.8|750.6|750|471
1677179400000|2023-02-23 19:10:00|752.5|751.9|751|750.4|752.5|751.9|750|749.4|1888
1677179700000|2023-02-23 19:15:00|751.3|750.7|751.6|751|751.8|751.2|750.5|749.9|363
1677200400000|2023-02-24 01:00:00|752.7|752.1|752.7|752.1|753|752.4|752|751.4|185
1677200700000|2023-02-24 01:05:00|752.8|752.2|752.9|752.3|753.3|752.7|752.8|752.2|92
1677201000000|2023-02-24 01:10:00|753|752.4|752.2|751.6|753.3|752.7|752|751.4|92
1677201300000|2023-02-24 01:15:00|752.3|751.7|753.2|752.6|753.2|752.6|751.9|751.3|29
1677201600000|2023-02-24 01:20:00|753.1|752.5|753.2|752.6|753.3|752.7|752.8|752.2|22
1677201900000|2023-02-24 01:25:00|753.3|752.7|753.3|752.7|753.7|753.1|753.3|752.7|27
1677202200000|2023-02-24 01:30:00|753.2|752.6|752.4|751.8|753.2|752.6|752|751.4|52
1677202500000|2023-02-24 01:35:00|752.3|751.7|752.2|751.6|752.4|751.8|752.1|751.5|6
1677202800000|2023-02-24 01:40:00|752.3|751.7|752.6|752|752.6|752|752.3|751.7|2
1677203100000|2023-02-24 01:45:00|752.7|752.1|751.4|750.8|752.7|752.1|751.1|750.5|69
1677203400000|2023-02-24 01:50:00|751.7|751.1|752.2|751.6|752.3|751.7|751.6|751|16
1677203700000|2023-02-24 01:55:00|752.3|751.7|752.4|751.8|752.4|751.8|752.2|751.6|5
1677204000000|2023-02-24 02:00:00|752.6|752|752.6|752|752.6|752|752.3|751.7|8
1677204300000|2023-02-24 02:05:00|752.7|752.1|752.1|751.5|752.7|752.1|751.9|751.3|29
1677204600000|2023-02-24 02:10:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|11
1677204900000|2023-02-24 02:15:00|751.7|751.1|751.7|751.1|752.1|751.5|751.4|750.8|12
1677205200000|2023-02-24 02:20:00|751.6|751|750.9|750.3|751.6|751|750.9|750.3|9
1677205500000|2023-02-24 02:25:00|751.1|750.5|751.3|750.7|751.3|750.7|750.8|750.2|14
1677205800000|2023-02-24 02:30:00|751.2|750.6|751.3|750.7|751.6|751|751.2|750.6|9
1677206100000|2023-02-24 02:35:00|751.2|750.6|750.9|750.3|751.2|750.6|750.8|750.2|16
1677206400000|2023-02-24 02:40:00|750.8|750.2|750.8|750.2|751.1|750.5|750.8|750.2|76
1677206700000|2023-02-24 02:45:00|||||||||7
1677207000000|2023-02-24 02:50:00|750.9|750.3|750.9|750.3|750.9|750.3|750.8|750.2|5
1677207300000|2023-02-24 02:55:00|750.4|749.8|750.6|750|750.6|750|750.3|749.7|27
1677207600000|2023-02-24 03:00:00|750.8|750.2|751.8|751.2|751.8|751.2|750.8|750.2|12
1677207900000|2023-02-24 03:05:00|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|10
1677208200000|2023-02-24 03:10:00|752.4|751.8|751.7|751.1|752.4|751.8|751.7|751.1|9
1677208500000|2023-02-24 03:15:00|751.4|750.8|751.6|751|751.7|751.1|751.4|750.8|0
1677208800000|2023-02-24 03:20:00|751.4|750.8|751.2|750.6|751.6|751|751.2|750.6|8
1677209100000|2023-02-24 03:25:00|751.3|750.7|751.9|751.3|751.9|751.3|751.2|750.6|15
1677209400000|2023-02-24 03:30:00|752.1|751.5|752.2|751.6|752.2|751.6|752.1|751.5|2
1677209700000|2023-02-24 03:35:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|5
1677210000000|2023-02-24 03:40:00|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|8
1677210300000|2023-02-24 03:45:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|3
1677210600000|2023-02-24 03:50:00|751.9|751.3|751.4|750.8|751.9|751.3|751.4|750.8|11
1677210900000|2023-02-24 03:55:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|1
1677211200000|2023-02-24 04:00:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|18
1677211500000|2023-02-24 04:05:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|5
1677211800000|2023-02-24 04:10:00|751.6|751|751.6|751|751.6|751|751.6|751|1
1677212100000|2023-02-24 04:15:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|6
1677212400000|2023-02-24 04:20:00|751.3|750.7|751.6|751|751.6|751|751.3|750.7|11
1677212700000|2023-02-24 04:25:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|6
1677213000000|2023-02-24 04:30:00|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|3
1677213300000|2023-02-24 04:35:00|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|17
1677213600000|2023-02-24 04:40:00|751.3|750.7|751.2|750.6|751.3|750.7|750.9|750.3|31
1677213900000|2023-02-24 04:45:00|751.3|750.7|751.3|750.7|751.4|750.8|751.2|750.6|5
1677214200000|2023-02-24 04:50:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1677214500000|2023-02-24 04:55:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|2
1677214800000|2023-02-24 05:00:00|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|1
1677215100000|2023-02-24 05:05:00|||||||||1
1677215400000|2023-02-24 05:10:00|750.8|750.2|750.4|749.8|750.8|750.2|750.4|749.8|8
1677216000000|2023-02-24 05:20:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|18
1677216600000|2023-02-24 05:30:00|751.4|750.8|752.2|751.6|752.3|751.7|751.4|750.8|43
1677216900000|2023-02-24 05:35:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1677217200000|2023-02-24 05:40:00|752.1|751.5|751.7|751.1|752.1|751.5|751.6|751|2
1677217500000|2023-02-24 05:45:00|752.2|751.6|752.3|751.7|752.4|751.8|752.2|751.6|14
1677217800000|2023-02-24 05:50:00|752.1|751.5|752.1|751.5|752.2|751.6|752.1|751.5|2
1677218100000|2023-02-24 05:55:00|752.2|751.6|752|751.4|752.3|751.7|752|751.4|9
1677218400000|2023-02-24 06:00:00|751.8|751.2|751.6|751|752.1|751.5|751.6|751|15
1677218700000|2023-02-24 06:05:00|751.7|751.1|751.7|751.1|751.8|751.2|751.7|751.1|12
1677219000000|2023-02-24 06:10:00|751.5|750.9|751.5|750.9|751.6|751|751.3|750.7|3
1677219300000|2023-02-24 06:15:00|751.3|750.7|751.6|751|751.6|751|751.3|750.7|4
1677219600000|2023-02-24 06:20:00|751.3|750.7|751|750.4|751.3|750.7|751|750.4|23
1677219900000|2023-02-24 06:25:00|751.1|750.5|751.2|750.6|751.3|750.7|751.1|750.5|5
1677220200000|2023-02-24 06:30:00|751.3|750.7|751.1|750.5|751.3|750.7|751.1|750.5|1
1677220500000|2023-02-24 06:35:00|751.2|750.6|751.3|750.7|751.3|750.7|751.2|750.6|5
1677220800000|2023-02-24 06:40:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1677221100000|2023-02-24 06:45:00|751|750.4|750.3|749.7|751|750.4|750.3|749.7|70
1677221400000|2023-02-24 06:50:00|750.7|750.1|749.6|749|750.8|750.2|749.6|749|47
1677221700000|2023-02-24 06:55:00|749.1|748.5|749.1|748.5|749.1|748.5|749.1|748.5|96
1677222000000|2023-02-24 07:00:00|749|748.4|748.6|748|749.1|748.5|748.5|747.9|68
1677222300000|2023-02-24 07:05:00|748.7|748.1|748.8|748.2|748.8|748.2|748.6|748|6
1677222600000|2023-02-24 07:10:00|749.3|748.7|749.8|749.2|750|749.4|749.3|748.7|16
1677222900000|2023-02-24 07:15:00|749.7|749.1|749.3|748.7|749.7|749.1|749.3|748.7|6
1677223200000|2023-02-24 07:20:00|749.5|748.9|749.8|749.2|749.8|749.2|749.5|748.9|4
1677223500000|2023-02-24 07:25:00|750|749.4|749.8|749.2|750.1|749.5|749.8|749.2|6
1677223800000|2023-02-24 07:30:00|749.7|749.1|749.8|749.2|749.8|749.2|749.7|749.1|8
1677224100000|2023-02-24 07:35:00|749.7|749.1|749.7|749.1|749.8|749.2|749.6|749|1
1677224400000|2023-02-24 07:40:00|749.6|749|749.6|749|749.6|749|749.3|748.7|10
1677224700000|2023-02-24 07:45:00|749.5|748.9|749|748.4|749.5|748.9|749|748.4|22
1677225000000|2023-02-24 07:50:00|748.6|748|748.6|748|748.6|748|748.1|747.5|28
1677225300000|2023-02-24 07:55:00|748.5|747.9|748|747.4|748.5|747.9|748|747.4|43
1677225600000|2023-02-24 08:00:00|748.1|747.5|745.8|745.2|748.1|747.5|745.8|745.2|109
1677225900000|2023-02-24 08:05:00|746|745.4|743.5|742.9|746.1|745.5|743.1|742.5|378
1677226200000|2023-02-24 08:10:00|743.6|743|744.6|744|744.6|744|743.6|743|75
1677226500000|2023-02-24 08:15:00|744.8|744.2|745.2|744.6|745.7|745.1|744.2|743.6|78
1677226800000|2023-02-24 08:20:00|745.1|744.5|744.8|744.2|745.3|744.7|744.7|744.1|18
1677227100000|2023-02-24 08:25:00|744.7|744.1|744.5|743.9|745.1|744.5|744.1|743.5|137
1677227400000|2023-02-24 08:30:00|744.6|744|745|744.4|745.1|744.5|744.6|744|59
1677227700000|2023-02-24 08:35:00|745.1|744.5|745.5|744.9|745.6|745|745|744.4|19
1677228000000|2023-02-24 08:40:00|745.3|744.7|745.1|744.5|745.5|744.9|745.1|744.5|29
1677228300000|2023-02-24 08:45:00|745.3|744.7|745.5|744.9|745.6|745|745.2|744.6|36
1677228600000|2023-02-24 08:50:00|745.6|745|745.1|744.5|746|745.4|745.1|744.5|41
1677228900000|2023-02-24 08:55:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|14
1677229200000|2023-02-24 09:00:00|745.1|744.5|744.8|744.2|745.1|744.5|744.8|744.2|25
1677229500000|2023-02-24 09:05:00|744.5|743.9|744.5|743.9|744.5|743.9|744.1|743.5|19
1677229800000|2023-02-24 09:10:00|744.6|744|745.2|744.6|745.8|745.2|744.5|743.9|91
1677230100000|2023-02-24 09:15:00|745.1|744.5|745.8|745.2|745.8|745.2|745.1|744.5|15
1677230400000|2023-02-24 09:20:00|745.7|745.1|745.3|744.7|745.7|745.1|745.3|744.7|23
1677230700000|2023-02-24 09:25:00|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|29
1677231000000|2023-02-24 09:30:00|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|7
1677231300000|2023-02-24 09:35:00|745.3|744.7|744.5|743.9|745.3|744.7|744.3|743.7|27
1677231600000|2023-02-24 09:40:00|744.6|744|745.2|744.6|745.4|744.8|744.3|743.7|40
1677231900000|2023-02-24 09:45:00|745.3|744.7|745.1|744.5|745.7|745.1|744.4|743.8|78
1677232200000|2023-02-24 09:50:00|745|744.4|744.6|744|745.4|744.8|744.6|744|117
1677232500000|2023-02-24 09:55:00|744.7|744.1|745|744.4|745.1|744.5|744.7|744.1|73
1677232800000|2023-02-24 10:00:00|744.8|744.2|744.1|743.5|745|744.4|744|743.4|34
1677233100000|2023-02-24 10:05:00|744.4|743.8|744.5|743.9|744.7|744.1|744.4|743.8|39
1677233400000|2023-02-24 10:10:00|744.6|744|744|743.4|744.9|744.3|744|743.4|17
1677233700000|2023-02-24 10:15:00|744.2|743.6|744.2|743.6|744.6|744|744|743.4|30
1677234000000|2023-02-24 10:20:00|744.4|743.8|745.1|744.5|745.1|744.5|744.4|743.8|68
1677234300000|2023-02-24 10:25:00|745.2|744.6|745.5|744.9|745.9|745.3|745.2|744.6|67
1677234600000|2023-02-24 10:30:00|745.4|744.8|744.7|744.1|745.4|744.8|744.6|744|36
1677234900000|2023-02-24 10:35:00|744.6|744|743.9|743.3|744.6|744|743.9|743.3|31
1677235200000|2023-02-24 10:40:00|743.6|743|743.5|742.9|743.9|743.3|743.1|742.5|95
1677235500000|2023-02-24 10:45:00|743.6|743|743.4|742.8|744.1|743.5|742.9|742.3|83
1677235800000|2023-02-24 10:50:00|743.2|742.6|742.9|742.3|743.4|742.8|742.9|742.3|32
1677236100000|2023-02-24 10:55:00|743.1|742.5|742.7|742.1|743.1|742.5|742.7|742.1|132
1677236400000|2023-02-24 11:00:00|742.6|742|743|742.4|743.1|742.5|742.4|741.8|52
1677236700000|2023-02-24 11:05:00|742.9|742.3|742.5|741.9|742.9|742.3|742.4|741.8|34
1677237000000|2023-02-24 11:10:00|742.6|742|742.4|741.8|742.9|742.3|742|741.4|109
1677237300000|2023-02-24 11:15:00|742.5|741.9|742.5|741.9|742.9|742.3|742.5|741.9|20
1677237600000|2023-02-24 11:20:00|742.6|742|742.1|741.5|742.6|742|742.1|741.5|13
1677237900000|2023-02-24 11:25:00|742|741.4|741.7|741.1|742.1|741.5|741.7|741.1|47
1677238200000|2023-02-24 11:30:00|741.9|741.3|741.9|741.3|742.1|741.5|741.6|741|140
1677238500000|2023-02-24 11:35:00|742|741.4|741.9|741.3|742.5|741.9|741.9|741.3|56
1677238800000|2023-02-24 11:40:00|742|741.4|741.6|741|742|741.4|741.6|741|49
1677239100000|2023-02-24 11:45:00|741.5|740.9|742.2|741.6|742.4|741.8|741.5|740.9|60
1677239400000|2023-02-24 11:50:00|742.4|741.8|742.6|742|742.6|742|742.1|741.5|36
1677239700000|2023-02-24 11:55:00|742.5|741.9|741.7|741.1|742.5|741.9|741.6|741|86
1677240000000|2023-02-24 12:00:00|741.9|741.3|741.7|741.1|741.9|741.3|741.5|740.9|48
1677240300000|2023-02-24 12:05:00|741.9|741.3|741.9|741.3|742.4|741.8|741.6|741|42
1677240600000|2023-02-24 12:10:00|741.7|741.1|741.7|741.1|742.6|742|741.7|741.1|81
1677240900000|2023-02-24 12:15:00|741.4|740.8|741.1|740.5|741.7|741.1|741.1|740.5|56
1677241200000|2023-02-24 12:20:00|741.2|740.6|742.6|742|742.6|742|741.1|740.5|99
1677241500000|2023-02-24 12:25:00|742.4|741.8|742|741.4|742.4|741.8|741.6|741|26
1677241800000|2023-02-24 12:30:00|741.9|741.3|742.1|741.5|742.2|741.6|741.7|741.1|24
1677242100000|2023-02-24 12:35:00|742.2|741.6|741.4|740.8|742.5|741.9|741.4|740.8|72
1677242400000|2023-02-24 12:40:00|740.9|740.3|740.2|739.6|741.1|740.5|740.1|739.5|93
1677242700000|2023-02-24 12:45:00|740.4|739.8|740.2|739.6|740.4|739.8|740.1|739.5|114
1677243000000|2023-02-24 12:50:00|740.1|739.5|740.5|739.9|740.6|740|740.1|739.5|67
1677243300000|2023-02-24 12:55:00|740.6|740|740.4|739.8|740.6|740|740.2|739.6|76
1677243600000|2023-02-24 13:00:00|740.2|739.6|740.4|739.8|740.6|740|740.1|739.5|92
1677243900000|2023-02-24 13:05:00|740.2|739.6|741.1|740.5|741.1|740.5|739.6|739|65
1677244200000|2023-02-24 13:10:00|741|740.4|741|740.4|741.1|740.5|739.9|739.3|72
1677244500000|2023-02-24 13:15:00|741.1|740.5|741|740.4|741.4|740.8|740.9|740.3|33
1677244800000|2023-02-24 13:20:00|740.9|740.3|740.4|739.8|741|740.4|740.4|739.8|28
1677245100000|2023-02-24 13:25:00|740.5|739.9|739.5|738.9|740.6|740|739.4|738.8|105
1677245400000|2023-02-24 13:30:00|739.7|739.1|739.4|738.8|740.1|739.5|739.4|738.8|136
1677245700000|2023-02-24 13:35:00|739.5|738.9|739.1|738.5|739.6|739|738.1|737.5|251
1677246000000|2023-02-24 13:40:00|739.2|738.6|739.1|738.5|739.2|738.6|738.6|738|317
1677249000000|2023-02-24 14:30:00|738.9|738.3|732|731.4|738.9|738.3|731.6|731|2435
1677249300000|2023-02-24 14:35:00|731.9|731.3|732.4|731.8|732.6|732|731.1|730.5|1278
1677249600000|2023-02-24 14:40:00|732.1|731.5|728.8|728.2|732.1|731.5|727.9|727.3|1504
1677249900000|2023-02-24 14:45:00|728.6|728|727.8|727.2|729.1|728.5|726.1|725.5|1521
1677250200000|2023-02-24 14:50:00|727.9|727.3|731.6|731|731.6|731|727.4|726.8|1523
1677250500000|2023-02-24 14:55:00|731.5|730.9|730.1|729.5|732.6|732|728.9|728.3|1386
1677250800000|2023-02-24 15:00:00|730.3|729.7|730.6|730|730.9|730.3|727.4|726.8|1029
1677251100000|2023-02-24 15:05:00|730.5|729.9|729.9|729.3|731.1|730.5|728.4|727.8|678
1677251400000|2023-02-24 15:10:00|729.8|729.2|730.9|730.3|731.1|730.5|729.1|728.5|557
1677251700000|2023-02-24 15:15:00|731.1|730.5|728.9|728.3|731.1|730.5|728.6|728|637
1677252000000|2023-02-24 15:20:00|728.8|728.2|728.9|728.3|729.6|729|727.6|727|554
1677252300000|2023-02-24 15:25:00|729.1|728.5|729.9|729.3|731.1|730.5|728.9|728.3|948
1677252600000|2023-02-24 15:30:00|730.1|729.5|727.1|726.5|730.1|729.5|726.9|726.3|760
1677252900000|2023-02-24 15:35:00|727|726.4|728.4|727.8|728.9|728.3|726.4|725.8|708
1677253200000|2023-02-24 15:40:00|728.1|727.5|728.1|727.5|728.6|728|727.9|727.3|351
1677253500000|2023-02-24 15:45:00|728.4|727.8|727.6|727|728.6|728|727.6|727|392
1677253800000|2023-02-24 15:50:00|727.5|726.9|728.1|727.5|728.6|728|727.4|726.8|370
1677254100000|2023-02-24 15:55:00|728|727.4|726.9|726.3|728|727.4|726.6|726|522
1677254400000|2023-02-24 16:00:00|726.6|726|728.4|727.8|728.9|728.3|726.6|726|481
1677254700000|2023-02-24 16:05:00|727.9|727.3|727.1|726.5|728.6|728|727.1|726.5|363
1677255000000|2023-02-24 16:10:00|726.9|726.3|727.9|727.3|728.9|728.3|726.9|726.3|357
1677255300000|2023-02-24 16:15:00|728.1|727.5|728.4|727.8|728.6|728|727.6|727|320
1677255600000|2023-02-24 16:20:00|728.1|727.5|727.6|727|728.6|728|727.6|727|241
1677255900000|2023-02-24 16:25:00|727.9|727.3|729.1|728.5|729.4|728.8|727.6|727|876
1677256200000|2023-02-24 16:30:00|729.3|728.7|731.1|730.5|731.1|730.5|729.1|728.5|657
1677256500000|2023-02-24 16:35:00|730.9|730.3|729.4|728.8|731.4|730.8|729.4|728.8|497
1677256800000|2023-02-24 16:40:00|729.6|729|729.4|728.8|730.3|729.7|728.6|728|549
1677257100000|2023-02-24 16:45:00|729.6|729|727.1|726.5|729.9|729.3|727.1|726.5|401
1677257400000|2023-02-24 16:50:00|727.4|726.8|728.5|727.9|728.9|728.3|727.4|726.8|288
1677257700000|2023-02-24 16:55:00|728.4|727.8|727.9|727.3|728.6|728|727.6|727|395
1677258000000|2023-02-24 17:00:00|728|727.4|729.3|728.7|729.3|728.7|727.6|727|357
1677258300000|2023-02-24 17:05:00|729.1|728.5|726.9|726.3|729.1|728.5|726.9|726.3|334
1677258600000|2023-02-24 17:10:00|726.6|726|726.9|726.3|727|726.4|726.1|725.5|324
1677258900000|2023-02-24 17:15:00|727.1|726.5|725.9|725.3|727.1|726.5|725.1|724.5|609
1677259200000|2023-02-24 17:20:00|726.1|725.5|725.9|725.3|726.4|725.8|725.6|725|485
1677259500000|2023-02-24 17:25:00|725.6|725|728.1|727.5|729|728.4|725.6|725|507
1677259800000|2023-02-24 17:30:00|727.9|727.3|725.6|725|728.1|727.5|725.4|724.8|489
1677260100000|2023-02-24 17:35:00|726.1|725.5|726.4|725.8|726.6|726|726|725.4|177
1677260400000|2023-02-24 17:40:00|726.1|725.5|725.1|724.5|726.4|725.8|724.9|724.3|289
1677260700000|2023-02-24 17:45:00|725|724.4|724|723.4|725.1|724.5|723.1|722.5|728
1677261000000|2023-02-24 17:50:00|724.1|723.5|723.9|723.3|724.8|724.2|723.4|722.8|351
1677261300000|2023-02-24 17:55:00|724.1|723.5|724.9|724.3|725.1|724.5|723.9|723.3|227
1677261600000|2023-02-24 18:00:00|725.1|724.5|725.1|724.5|725.4|724.8|725|724.4|470
1677261900000|2023-02-24 18:05:00|725.4|724.8|725.4|724.8|725.9|725.3|725.1|724.5|328
1677262200000|2023-02-24 18:10:00|725.6|725|726.6|726|726.9|726.3|725.6|725|197
1677262500000|2023-02-24 18:15:00|726.4|725.8|725.4|724.8|726.6|726|725.4|724.8|282
1677262800000|2023-02-24 18:20:00|725.5|724.9|723.9|723.3|725.6|725|723.9|723.3|367
1677263100000|2023-02-24 18:25:00|723.6|723|724.1|723.5|724.4|723.8|723.6|723|320
1677263400000|2023-02-24 18:30:00|723.9|723.3|723.9|723.3|724.1|723.5|723.6|723|304
1677263700000|2023-02-24 18:35:00|723.6|723|725.6|725|725.6|725|723.6|723|193
1677264000000|2023-02-24 18:40:00|725.9|725.3|725|724.4|725.9|725.3|724.9|724.3|321
1677264300000|2023-02-24 18:45:00|725.1|724.5|724.9|724.3|725.6|725|724.4|723.8|580
1677264600000|2023-02-24 18:50:00|725.1|724.5|723.9|723.3|725.1|724.5|723.6|723|417
1677264900000|2023-02-24 18:55:00|723.6|723|722.9|722.3|723.9|723.3|722.4|721.8|932
1677265200000|2023-02-24 19:00:00|722.6|722|722.4|721.8|722.9|722.3|722.1|721.5|546
1677265500000|2023-02-24 19:05:00|722.5|721.9|722.9|722.3|723.1|722.5|722.4|721.8|874
1677265800000|2023-02-24 19:10:00|723|722.4|722.2|721.6|723.1|722.5|721.3|720.7|3209
1677266100000|2023-02-24 19:15:00|722.5|721.9|719.5|718.9|722.5|721.9|717.8|716.8|1732
1677459600000|2023-02-27 01:00:00|720.9|720.3|721.7|721.1|723.4|722.8|719.3|718.7|758
1677459900000|2023-02-27 01:05:00|722.2|721.6|723.2|722.6|723.3|722.7|721.7|721.1|201
1677460200000|2023-02-27 01:10:00|723.3|722.7|723.8|723.2|724.2|723.6|722.7|722.1|133
1677460500000|2023-02-27 01:15:00|723.7|723.1|722.9|722.3|723.7|723.1|722.6|722|128
1677460800000|2023-02-27 01:20:00|722.8|722.2|723.8|723.2|724.3|723.7|722.7|722.1|153
1677461100000|2023-02-27 01:25:00|723.9|723.3|723.4|722.8|723.9|723.3|723.2|722.6|53
1677461400000|2023-02-27 01:30:00|723.3|722.7|723.4|722.8|723.9|723.3|723.3|722.7|25
1677461700000|2023-02-27 01:35:00|723.3|722.7|722.8|722.2|723.4|722.8|722.8|722.1|28
1677462000000|2023-02-27 01:40:00|722.7|722.1|723.2|722.6|723.3|722.7|722.7|722.1|235
1677462300000|2023-02-27 01:45:00|723.1|722.5|723.6|723|723.7|723.1|722.8|722.2|21
1677462600000|2023-02-27 01:50:00|723.4|722.8|723.8|723.2|724|723.4|723.4|722.8|31
1677462900000|2023-02-27 01:55:00|723.7|723.1|723.9|723.3|724.1|723.5|723.7|723.1|21
1677463200000|2023-02-27 02:00:00|723.8|723.2|723.6|723|724|723.4|723.6|723|22
1677463500000|2023-02-27 02:05:00|724.1|723.5|723.5|722.9|724.3|723.7|723.5|722.9|147
1677463800000|2023-02-27 02:10:00|723.3|722.7|724.1|723.5|724.2|723.6|723.3|722.7|18
1677464100000|2023-02-27 02:15:00|724.2|723.6|724.1|723.5|724.2|723.6|723.7|723.1|11
1677464400000|2023-02-27 02:20:00|723.8|723.2|723.3|722.7|724|723.4|723.3|722.7|9
1677464700000|2023-02-27 02:25:00|723.6|723|723.3|722.7|723.6|723|723.2|722.6|2
1677465000000|2023-02-27 02:30:00|723.6|723|723.6|723|723.6|723|723.3|722.7|14
1677465300000|2023-02-27 02:35:00|723.7|723.1|723.3|722.7|723.7|723.1|723.2|722.6|9
1677465600000|2023-02-27 02:40:00|723.2|722.6|723.3|722.7|723.6|723|723.2|722.6|2
1677465900000|2023-02-27 02:45:00|723.7|722.5|723.2|722.6|723.7|722.7|723.2|722.5|4
1677466200000|2023-02-27 02:50:00|||||||||1
1677466500000|2023-02-27 02:55:00|723.1|722.5|723.1|722.5|723.1|722.5|723.1|722.5|3
1677466800000|2023-02-27 03:00:00|722.8|722.2|722.8|722.2|722.8|722.2|722.7|722.1|33
1677467100000|2023-02-27 03:05:00|722.7|722.1|722.7|722.1|722.7|722.1|722.6|722|43
1677467400000|2023-02-27 03:10:00|722.2|721.6|721.8|721.2|722.3|721.7|721.8|721.2|101
1677467700000|2023-02-27 03:15:00|721.7|721.1|721.7|721.1|722|721.4|721.7|721.1|117
1677468000000|2023-02-27 03:20:00|721.9|721.3|721.8|721.2|722|721.4|721.7|721.1|17
1677468300000|2023-02-27 03:25:00|721.7|721.1|721.5|720.9|721.7|721.1|721.5|720.9|4
1677468600000|2023-02-27 03:30:00|721.6|721|721.7|721.1|721.7|721.1|721.5|720.9|11
1677468900000|2023-02-27 03:35:00|721.6|721|721.2|720.6|721.7|721.1|721.2|720.6|21
1677469200000|2023-02-27 03:40:00|721|720.4|720.7|720.1|721|720.4|720.7|720.1|19
1677469500000|2023-02-27 03:45:00|720.8|720.2|720.3|719.7|720.9|720.3|720.2|719.6|79
1677469800000|2023-02-27 03:50:00|720.2|719.6|720.6|720|720.6|720|720.2|719.6|9
1677470100000|2023-02-27 03:55:00|720.8|720.2|720.5|719.9|720.8|720.2|720.5|719.9|13
1677470400000|2023-02-27 04:00:00|720.3|719.7|720.7|720.1|720.7|720.1|720.3|719.7|15
1677470700000|2023-02-27 04:05:00|720.8|720.2|720.1|719.5|720.8|720.2|720|719.4|69
1677471000000|2023-02-27 04:10:00|720.5|719.9|719.8|719.2|720.5|719.9|719.7|719.1|65
1677471300000|2023-02-27 04:15:00|720|719.4|720.2|719.6|720.2|719.6|720|719.4|12
1677471600000|2023-02-27 04:20:00|720.1|719.5|720.1|719.5|720.3|719.7|720.1|719.5|12
1677471900000|2023-02-27 04:25:00|720|719.4|720.3|719.7|720.3|719.7|720|719.4|4
1677472200000|2023-02-27 04:30:00|720.2|719.6|720.3|719.7|720.3|719.7|720.2|719.6|2
1677472500000|2023-02-27 04:35:00|720.5|719.9|720.3|719.7|720.7|720.1|720.3|719.7|9
1677472800000|2023-02-27 04:40:00|720.2|719.6|720.8|720.2|720.8|720.2|720|719.4|10
1677473100000|2023-02-27 04:45:00|720.7|720.1|720.8|720.2|720.8|720.2|720.7|720.1|1
1677473400000|2023-02-27 04:50:00|720.7|720.1|721.1|720.5|721.1|720.5|720.2|719.6|16
1677473700000|2023-02-27 04:55:00|721.3|720.7|721.6|721|721.6|721|721|720.4|18
1677474000000|2023-02-27 05:00:00|721.7|721.1|721.6|721|721.7|721.1|721.6|721|2
1677474300000|2023-02-27 05:05:00|721.3|720.7|721.1|720.5|721.3|720.7|721.1|720.5|14
1677474600000|2023-02-27 05:10:00|721.2|720.6|721.7|721.1|721.7|721.1|721.2|720.6|8
1677474900000|2023-02-27 05:15:00|722|721.4|722.1|721.5|722.1|721.5|722|721.4|6
1677475200000|2023-02-27 05:20:00|722|721.4|722.3|721.7|722.3|721.7|722|721.4|15
1677475500000|2023-02-27 05:25:00|722.5|721.9|721.9|721.3|722.5|721.9|721.7|721.1|32
1677475800000|2023-02-27 05:30:00|722.1|721.5|722.5|721.9|722.5|721.9|722|721.4|6
1677476100000|2023-02-27 05:35:00|722.2|721.6|722.2|721.6|722.4|721.8|722.2|721.6|6
1677476400000|2023-02-27 05:40:00|722|721.4|721.8|721.2|722|721.4|721.2|720.6|18
1677476700000|2023-02-27 05:45:00|721.9|721.3|721.3|720.7|722|721.4|721.3|720.7|4
1677477000000|2023-02-27 05:50:00|721.5|720.9|721.7|721.1|721.7|721.1|721.5|720.9|0
1677477300000|2023-02-27 05:55:00|721.9|721.3|721.6|721|721.9|721.3|721.5|720.9|5
1677477600000|2023-02-27 06:00:00|721.5|720.9|721.5|720.9|721.5|720.9|721.5|720.9|3
1677477900000|2023-02-27 06:05:00|721.4|720.8|721.6|721|721.6|721|721.4|720.8|6
1677478200000|2023-02-27 06:10:00|721.7|721.1|721.4|720.8|721.7|721.1|721.4|720.8|6
1677478500000|2023-02-27 06:15:00|721.2|720.6|720.7|720.1|721.2|720.6|720.7|720.1|18
1677478800000|2023-02-27 06:20:00|721|720.4|720.9|720.3|721|720.4|720.7|720.1|9
1677479100000|2023-02-27 06:25:00|720.8|720.2|720.7|720.1|720.9|720.3|720.7|720.1|8
1677479400000|2023-02-27 06:30:00|720.9|720.3|721.2|720.6|721.2|720.6|720.9|720.3|10
1677479700000|2023-02-27 06:35:00|721.4|720.8|721.5|720.9|721.9|721.3|721.4|720.8|21
1677480000000|2023-02-27 06:40:00|721.6|721|721.6|721|721.7|721.1|721.6|721|2
1677480300000|2023-02-27 06:45:00|721.7|721.1|721.6|721|721.7|721.1|721.6|721|14
1677480600000|2023-02-27 06:50:00|721.7|721.1|722|721.4|722.4|721.8|721.7|721.1|10
1677480900000|2023-02-27 06:55:00|722.2|721.6|722|721.4|722.2|721.6|721.7|721.1|27
1677481200000|2023-02-27 07:00:00|722.1|721.5|722.6|722|722.7|722.1|722.1|721.5|39
1677481500000|2023-02-27 07:05:00|722.5|721.9|723.4|722.8|723.4|722.8|722.5|721.9|39
1677481800000|2023-02-27 07:10:00|723.5|722.9|723.1|722.5|723.5|722.9|723|722.4|13
1677482100000|2023-02-27 07:15:00|722.6|722|722.1|721.5|722.6|722|722|721.4|18
1677482400000|2023-02-27 07:20:00|722|721.4|721.7|721.1|722|721.4|721.7|721.1|2
1677482700000|2023-02-27 07:25:00|721.9|721.3|722.2|721.6|722.2|721.6|721.7|721.1|15
1677483000000|2023-02-27 07:30:00|722.1|721.5|722.2|721.6|722.2|721.6|722|721.4|5
1677483300000|2023-02-27 07:35:00|722|721.4|721.1|720.5|722|721.4|720.9|720.3|46
1677483600000|2023-02-27 07:40:00|720.9|720.3|721.2|720.6|721.2|720.6|720.9|720.3|3
1677483900000|2023-02-27 07:45:00|721.1|720.5|721.1|720.5|721.5|720.9|721.1|720.5|14
1677484200000|2023-02-27 07:50:00|721.2|720.6|721|720.4|721.2|720.6|721|720.4|15
1677484500000|2023-02-27 07:55:00|720.8|720.2|720.6|720|720.9|720.3|720.5|719.9|20
1677484800000|2023-02-27 08:00:00|720.4|719.8|720.5|719.9|720.7|720.1|720.2|719.6|34
1677485100000|2023-02-27 08:05:00|720.4|719.8|720|719.4|720.4|719.8|720|719.4|41
1677485400000|2023-02-27 08:10:00|720.1|719.5|720.2|719.6|720.5|719.9|720.1|719.5|25
1677485700000|2023-02-27 08:15:00|||||||||1
1677486000000|2023-02-27 08:20:00|720|719.4|720.1|719.5|720.2|719.6|720|719.4|17
1677486300000|2023-02-27 08:25:00|720|719.4|720|719.4|720.1|719.5|720|719.4|6
1677486600000|2023-02-27 08:30:00|720.1|719.5|719.7|719.1|720.2|719.6|719.6|719|20
1677486900000|2023-02-27 08:35:00|719.6|719|719.5|718.9|719.9|719.3|719|718.4|152
1677487200000|2023-02-27 08:40:00|719.7|719.1|719.9|719.3|720.4|719.8|719.7|719.1|45
1677487500000|2023-02-27 08:45:00|720.1|719.5|720.4|719.8|720.4|719.8|720|719.4|7
1677487800000|2023-02-27 08:50:00|720.5|719.9|720.5|719.9|720.7|720.1|720.5|719.9|11
1677488100000|2023-02-27 08:55:00|720.6|720|720.4|719.8|720.7|720.1|720.1|719.5|181
1677488400000|2023-02-27 09:00:00|720.2|719.6|720.1|719.5|720.5|719.9|720.1|719.5|51
1677488700000|2023-02-27 09:05:00|720.2|719.6|720.1|719.5|720.4|719.8|719.7|719.1|61
1677489000000|2023-02-27 09:10:00|720|719.4|720.5|719.9|721|720.4|720|719.4|515
1677489300000|2023-02-27 09:15:00|720.2|719.6|721.2|720.6|721.5|720.9|720.2|719.6|233
1677489600000|2023-02-27 09:20:00|721.1|720.5|721.4|720.8|721.5|720.9|721|720.4|41
1677489900000|2023-02-27 09:25:00|721.2|720.6|721.7|721.1|722|721.4|721.2|720.6|102
1677490200000|2023-02-27 09:30:00|721.1|720.5|720.4|719.8|721.6|721|720.2|719.6|186
1677490500000|2023-02-27 09:35:00|720.5|719.9|720.2|719.6|720.5|719.9|720.2|719.6|11
1677490800000|2023-02-27 09:40:00|721.2|720.6|720.7|720.1|721.4|720.8|720.5|719.9|121
1677491100000|2023-02-27 09:45:00|720.6|720|722|721.4|722.1|721.5|720.4|719.8|95
1677491400000|2023-02-27 09:50:00|721.9|721.3|722.5|721.9|722.5|721.9|721.7|721.1|36
1677491700000|2023-02-27 09:55:00|722.4|721.8|722.1|721.5|722.4|721.8|721.9|721.3|394
1677492000000|2023-02-27 10:00:00|722|721.4|721.5|720.9|722.4|721.8|721.5|720.9|21
1677492300000|2023-02-27 10:05:00|721.4|720.8|720.1|719.5|721.5|720.9|720|719.4|186
1677492600000|2023-02-27 10:10:00|720|719.4|720.6|720|721.5|720.9|720|719.4|65
1677492900000|2023-02-27 10:15:00|720.5|719.9|720.5|719.9|720.7|720.1|720|719.4|43
1677493200000|2023-02-27 10:20:00|720.7|720.1|720.1|719.5|720.7|720.1|720|719.4|42
1677493500000|2023-02-27 10:25:00|720|719.4|720.9|720.3|720.9|720.3|720|719.4|44
1677493800000|2023-02-27 10:30:00|720.7|720.1|720.7|720.1|721|720.4|720.5|719.9|29
1677494100000|2023-02-27 10:35:00|720.6|720|720.2|719.6|720.7|720.1|719.9|719.3|69
1677494400000|2023-02-27 10:40:00|720.1|719.5|718.8|718.2|720.2|719.6|718.6|718|113
1677494700000|2023-02-27 10:45:00|718.9|718.3|718.9|718.3|719.3|718.7|718.8|718.2|37
1677495000000|2023-02-27 10:50:00|718.8|718.2|719|718.4|719.1|718.5|718.8|718.2|42
1677495300000|2023-02-27 10:55:00|718.8|718.2|718.3|717.7|719.1|718.5|718.3|717.7|41
1677495600000|2023-02-27 11:00:00|718.4|717.8|719|718.4|719.3|718.7|718.3|717.7|76
1677495900000|2023-02-27 11:05:00|719.1|718.5|718.4|717.8|719.2|718.6|718.3|717.7|29
1677496200000|2023-02-27 11:10:00|718.3|717.7|718.1|717.5|718.3|717.7|717.9|717.3|40
1677496500000|2023-02-27 11:15:00|718|717.4|718.5|717.9|718.5|717.9|717.9|717.3|37
1677496800000|2023-02-27 11:20:00|718.4|717.8|718.3|717.7|718.5|717.9|718.3|717.7|21
1677497100000|2023-02-27 11:25:00|718.5|717.9|718.4|717.8|718.5|717.9|718.3|717.7|10
1677497400000|2023-02-27 11:30:00|718.5|717.9|717.5|716.9|718.8|718.2|715.9|715.3|591
1677497700000|2023-02-27 11:35:00|717.6|717|717.8|717.2|717.8|717.2|717.5|716.9|204
1677498000000|2023-02-27 11:40:00|717.6|717|717.8|717.2|718.3|717.7|717.5|716.9|51
1677498300000|2023-02-27 11:45:00|717.6|717|718.4|717.8|718.4|717.8|717.5|716.9|45
1677498600000|2023-02-27 11:50:00|718.5|717.9|718.1|717.5|719|718.4|717.8|717.2|53
1677498900000|2023-02-27 11:55:00|718.3|717.7|718|717.4|718.5|717.9|718|717.4|30
1677499200000|2023-02-27 12:00:00|718.3|717.7|717.9|717.3|718.3|717.7|717.9|717.3|129
1677499500000|2023-02-27 12:05:00|718.3|717.7|717.6|717|718.3|717.7|717.6|717|69
1677499800000|2023-02-27 12:10:00|717.5|716.9|717.5|716.9|717.8|717.2|717.3|716.7|81
1677500100000|2023-02-27 12:15:00|717.4|716.8|717.3|716.7|717.4|716.8|717|716.4|33
1677500400000|2023-02-27 12:20:00|717.4|716.8|716.6|716|717.5|716.9|716.3|715.7|140
1677500700000|2023-02-27 12:25:00|716.9|716.3|717.4|716.8|717.6|717|716.9|716.3|163
1677501000000|2023-02-27 12:30:00|717.5|716.9|718.5|717.9|718.6|718|717.5|716.9|139
1677501300000|2023-02-27 12:35:00|718.6|718|719.9|719.3|720.3|719.7|718.6|718|116
1677501600000|2023-02-27 12:40:00|719.8|719.2|720.1|719.5|720.3|719.7|719.5|718.9|113
1677501900000|2023-02-27 12:45:00|720.3|719.7|719.9|719.3|721|720.4|719.9|719.3|84
1677502200000|2023-02-27 12:50:00|720|719.4|719.8|719.2|720|719.4|719.8|719.2|79
1677502500000|2023-02-27 12:55:00|720|719.4|720|719.4|720.1|719.5|719.8|719.2|131
1677502800000|2023-02-27 13:00:00|719.9|719.3|720|719.4|720|719.4|719.9|719.3|102
1677503100000|2023-02-27 13:05:00|719.9|719.3|719.8|719.2|720|719.4|719.8|719.2|64
1677503400000|2023-02-27 13:10:00|720|719.4|719|718.4|720|719.4|718.8|718.2|63
1677503700000|2023-02-27 13:15:00|718.9|718.3|719.8|719.2|720.3|719.7|718.9|718.3|119
1677504000000|2023-02-27 13:20:00|719.9|719.3|719.6|719|720|719.4|719|718.4|156
1677504300000|2023-02-27 13:25:00|719.5|718.9|718.6|718|719.6|719|718.5|717.9|47
1677504600000|2023-02-27 13:30:00|718.5|717.9|718.5|717.9|718.8|718.2|718.3|717.7|350
1677504900000|2023-02-27 13:35:00|718.6|718|719.6|719|720|719.4|718.6|718|274
1677505200000|2023-02-27 13:40:00|720.5|719.9|720.4|719.8|720.8|720.2|720.3|719.7|388
1677508200000|2023-02-27 14:30:00|720|719.4|714.3|713.7|720.3|719.7|712.8|712.2|3429
1677508500000|2023-02-27 14:35:00|714.1|713.5|720.5|719.9|720.6|720|714.1|713.5|1315
1677508800000|2023-02-27 14:40:00|720.3|719.7|718.3|717.7|720.4|719.8|717.5|716.9|713
1677509100000|2023-02-27 14:45:00|718.5|717.9|714.3|713.7|718.5|717.9|714.3|713.7|928
1677509400000|2023-02-27 14:50:00|714.5|713.9|715.1|714.5|716.1|715.5|714.3|713.7|805
1677509700000|2023-02-27 14:55:00|715|714.4|713.8|713.2|715.5|714.9|713.8|713.2|507
1677510000000|2023-02-27 15:00:00|713.9|713.3|713.5|712.9|714|713.4|712.8|712.2|877
1677510300000|2023-02-27 15:05:00|713.6|713|713.3|712.7|714|713.4|712.5|711.9|492
1677510600000|2023-02-27 15:10:00|713|712.4|713|712.4|713.3|712.7|711|710.4|1102
1677510900000|2023-02-27 15:15:00|712.9|712.3|715.5|714.9|715.8|715.2|712.5|711.9|1156
1677511200000|2023-02-27 15:20:00|715.3|714.7|714.3|713.7|715.8|715.2|713.8|713.2|940
1677511500000|2023-02-27 15:25:00|714.5|713.9|714|713.4|714.8|714.2|713.5|712.9|611
1677511800000|2023-02-27 15:30:00|713.8|713.2|711.5|710.9|714|713.4|711.5|710.9|696
1677512100000|2023-02-27 15:35:00|711.6|711|712.3|711.7|712.9|712.3|711.5|710.9|637
1677512400000|2023-02-27 15:40:00|712.4|711.8|712.8|712.2|714.5|713.9|712.4|711.8|768
1677512700000|2023-02-27 15:45:00|713|712.4|714.3|713.7|714.5|713.9|713|712.4|463
1677513000000|2023-02-27 15:50:00|714.1|713.5|715.5|714.9|715.5|714.9|713.5|712.9|610
1677513300000|2023-02-27 15:55:00|715.8|715.2|714.8|714.2|716|715.4|714.3|713.7|932
1677513600000|2023-02-27 16:00:00|714.5|713.9|713.9|713.3|714.6|714|713.7|713.1|528
1677513900000|2023-02-27 16:05:00|714|713.4|713.5|712.9|716|715.4|713.5|712.9|596
1677514200000|2023-02-27 16:10:00|713.3|712.7|713.3|712.7|713.8|713.2|712.8|712.2|476
1677514500000|2023-02-27 16:15:00|713|712.4|711.5|710.9|713|712.4|710.5|709.9|536
1677514800000|2023-02-27 16:20:00|711.4|710.8|713|712.4|713|712.4|711.4|710.8|388
1677515100000|2023-02-27 16:25:00|713.2|712.6|712.8|712.2|714|713.4|712.5|711.9|479
1677515400000|2023-02-27 16:30:00|713|712.4|713|712.4|713.8|713.2|712.7|712.1|530
1677515700000|2023-02-27 16:35:00|712.8|712.2|714|713.4|714.3|713.7|712.8|712.2|308
1677516000000|2023-02-27 16:40:00|713.8|713.2|713.5|712.9|713.8|713.2|713|712.4|529
1677516300000|2023-02-27 16:45:00|713.3|712.7|711.5|710.9|713.3|712.7|711.5|710.9|872
1677516600000|2023-02-27 16:50:00|711.3|710.7|710.8|710.2|712.6|712|710.8|710.2|409
1677516900000|2023-02-27 16:55:00|710.3|709.7|710|709.4|710.3|709.7|707.3|706.7|908
1677517200000|2023-02-27 17:00:00|709.8|709.2|710.3|709.7|710.3|709.7|709.3|708.7|497
1677517500000|2023-02-27 17:05:00|710.1|709.5|708.8|708.2|710.1|709.5|708.1|707.5|298
1677517800000|2023-02-27 17:10:00|708.6|708|707.5|706.9|708.8|708.2|707.1|706.5|574
1677518100000|2023-02-27 17:15:00|707.4|706.8|709.8|709.2|710.3|709.7|707|706.4|832
1677518400000|2023-02-27 17:20:00|710|709.4|708.8|708.2|710.1|709.5|708.6|708|456
1677518700000|2023-02-27 17:25:00|708.6|708|710.3|709.7|711.3|710.7|708.3|707.7|730
1677519000000|2023-02-27 17:30:00|710.6|710|708.3|707.7|710.6|710|708.3|707.7|449
1677519300000|2023-02-27 17:35:00|708.4|707.8|709.6|709|710.3|709.7|708.3|707.7|593
1677519600000|2023-02-27 17:40:00|709.4|708.8|707.8|707.2|709.6|709|707.8|707.2|1259
1677519900000|2023-02-27 17:45:00|708.1|707.5|707.6|707|708.2|707.6|707.1|706.5|344
1677520200000|2023-02-27 17:50:00|707.3|706.7|706.8|706.2|707.8|707.2|706.3|705.7|451
1677520500000|2023-02-27 17:55:00|707.1|706.5|707.8|707.2|708.8|708.2|707.1|706.5|410
1677520800000|2023-02-27 18:00:00|708.1|707.5|709.8|709.2|709.8|709.2|708.1|707.5|810
1677521100000|2023-02-27 18:05:00|710.1|709.5|709.9|709.3|710.8|710.2|709.8|709.2|357
1677521400000|2023-02-27 18:10:00|710.1|709.5|709.1|708.5|710.1|709.5|709.1|708.5|202
1677521700000|2023-02-27 18:15:00|709.2|708.6|711.6|711|712.3|711.7|709.2|708.6|627
1677522000000|2023-02-27 18:20:00|711.4|710.8|711.3|710.7|712.1|711.5|711.3|710.7|472
1677522300000|2023-02-27 18:25:00|711.1|710.5|709.6|709|711.3|710.7|709.1|708.5|494
1677522600000|2023-02-27 18:30:00|709.8|709.2|709.8|709.2|710.8|710.2|709.8|709.2|373
1677522900000|2023-02-27 18:35:00|709.7|709.1|708.8|708.2|709.8|709.2|708.6|708|324
1677523200000|2023-02-27 18:40:00|708.6|708|708.8|708.2|709.6|709|708.6|708|332
1677523500000|2023-02-27 18:45:00|708.6|708|708.3|707.7|708.8|708.2|708.3|707.7|259
1677523800000|2023-02-27 18:50:00|708.4|707.8|709.1|708.5|709.8|709.2|708.1|707.5|455
1677524100000|2023-02-27 18:55:00|709.2|708.6|709.8|709.2|709.8|709.2|709.1|708.5|236
1677524400000|2023-02-27 19:00:00|709.6|709|711.1|710.5|711.3|710.7|709.3|708.7|508
1677524700000|2023-02-27 19:05:00|711.3|710.7|711.3|710.7|711.8|711.2|710.6|710|589
1677525000000|2023-02-27 19:10:00|710.8|710.2|710.3|709.7|712.3|711.7|709.9|709.3|1821
1677525300000|2023-02-27 19:15:00|710.6|710|710.3|709.7|710.8|710.2|709.6|709|1624
1677546000000|2023-02-28 01:00:00|711.5|710.9|710.5|709.9|711.6|711|709.5|708.9|140
1677546300000|2023-02-28 01:05:00|710.4|709.8|710.1|709.5|710.6|710|709.9|709.3|37
1677546600000|2023-02-28 01:10:00|710|709.4|709.7|709.1|710.1|709.5|709.1|708.5|205
1677546900000|2023-02-28 01:15:00|709.6|709|709.1|708.5|709.9|709.3|709.1|708.5|48
1677547200000|2023-02-28 01:20:00|709|708.4|709.1|708.5|709.2|708.6|708.9|708.3|23
1677547500000|2023-02-28 01:25:00|709|708.4|708.4|707.8|709|708.4|708.1|707.5|48
1677547800000|2023-02-28 01:30:00|708.5|707.9|709|708.4|709|708.4|708.4|707.8|6
1677548100000|2023-02-28 01:35:00|708.9|708.3|708.6|708|709.2|708.6|708.5|707.9|8
1677548400000|2023-02-28 01:40:00|708.5|707.9|707.5|706.9|708.5|707.9|707.5|706.9|52
1677548700000|2023-02-28 01:45:00|707.4|706.8|707.5|706.9|707.9|707.3|707.4|706.8|18
1677549000000|2023-02-28 01:50:00|707.4|706.8|707.8|707.2|707.8|707.2|707|706.4|56
1677549300000|2023-02-28 01:55:00|707.6|707|706.7|706.1|707.7|707.1|706.7|706.1|45
1677549600000|2023-02-28 02:00:00|706.9|706.3|707.1|706.5|707.2|706.6|706.6|706|17
1677549900000|2023-02-28 02:05:00|707.3|706.7|707.3|706.7|707.4|706.8|706.9|706.3|27
1677550200000|2023-02-28 02:10:00|707.4|706.8|707.5|706.9|707.5|706.9|707.3|706.7|6
1677550500000|2023-02-28 02:15:00|707.4|706.8|707.3|706.7|707.4|706.8|707.1|706.5|20
1677550800000|2023-02-28 02:20:00|707.4|706.8|707.5|706.9|707.6|707|707.4|706.8|13
1677551100000|2023-02-28 02:25:00|707.6|707|707.5|706.9|707.6|707|707.5|706.9|9
1677551400000|2023-02-28 02:30:00|707.6|707|707.3|706.7|707.8|707.2|706.6|706|67
1677551700000|2023-02-28 02:35:00|707.4|706.8|707.4|706.8|707.8|707.2|707.3|706.7|8
1677552000000|2023-02-28 02:40:00|707.5|706.9|707.9|707.3|707.9|707.3|707.5|706.9|9
1677552300000|2023-02-28 02:45:00|707.8|707.2|708.4|707.8|708.4|707.8|707.8|707.2|34
1677552600000|2023-02-28 02:50:00|708.3|707.7|708.1|707.5|708.4|707.8|708|707.4|28
1677552900000|2023-02-28 02:55:00|708|707.4|707.6|707|708|707.4|707.5|706.9|12
1677553200000|2023-02-28 03:00:00|707.5|706.9|707.8|707.2|708|707.4|707.5|706.9|14
1677553500000|2023-02-28 03:05:00|707.9|707.3|707.8|707.2|708.1|707.5|707.8|707.2|5
1677553800000|2023-02-28 03:10:00|708.3|707.7|708.1|707.5|708.4|707.8|708.1|707.5|12
1677554100000|2023-02-28 03:15:00|708|707.4|708.1|707.5|708.3|707.7|708|707.4|31
1677554400000|2023-02-28 03:20:00|708|707.4|708.1|707.5|708.1|707.5|708|707.4|28
1677554700000|2023-02-28 03:25:00|708.6|708|708.5|707.9|708.9|708.3|708.4|707.8|30
1677555000000|2023-02-28 03:30:00|708.6|708|707.9|707.3|708.6|708|707.9|707.3|16
1677555300000|2023-02-28 03:35:00|707.6|707|707.8|707.2|708|707.4|707.5|706.9|6
1677555600000|2023-02-28 03:40:00|707.6|707|707.5|706.9|707.6|707|707.5|706.9|4
1677555900000|2023-02-28 03:45:00|707.6|707|707.6|707|707.6|707|707.6|707|0
1677556200000|2023-02-28 03:50:00|707.5|706.9|707.5|706.9|707.6|707|707.5|706.9|2
1677556500000|2023-02-28 03:55:00|||||||||8
1677556800000|2023-02-28 04:00:00|707.6|707|707.8|707.2|707.8|707.2|707.6|707|109
1677557100000|2023-02-28 04:05:00|707.9|707.3|707.8|707.2|707.9|707.3|707.8|707.2|1
1677557700000|2023-02-28 04:15:00|708.3|707.7|708.5|707.9|708.6|708|708.3|707.7|11
1677558000000|2023-02-28 04:20:00|708.4|707.8|708.3|707.7|708.5|707.9|708.3|707.7|2
1677558300000|2023-02-28 04:25:00|708.5|707.9|708.4|707.8|708.5|707.9|708.3|707.7|8
1677558600000|2023-02-28 04:30:00|708.5|707.9|708.5|707.9|708.5|707.9|708.5|707.9|0
1677558900000|2023-02-28 04:35:00|708.4|707.8|708.3|707.7|708.4|707.8|708.3|707.7|9
1677559200000|2023-02-28 04:40:00|708.2|707.6|708.2|707.6|708.4|707.8|708.1|707.5|9
1677559500000|2023-02-28 04:45:00|708.4|707.8|708.4|707.8|708.4|707.8|708.4|707.8|5
1677559800000|2023-02-28 04:50:00|||||||||2
1677560100000|2023-02-28 04:55:00|||||||||3
1677560400000|2023-02-28 05:00:00|708.3|707.7|708.4|707.8|708.4|707.8|708.1|707.5|11
1677560700000|2023-02-28 05:05:00|708.5|707.9|708.4|707.8|708.5|707.9|708.4|707.8|3
1677561000000|2023-02-28 05:10:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|6
1677561300000|2023-02-28 05:15:00|708.5|707.9|708.7|708.1|708.7|708.1|708.4|707.8|3
1677561600000|2023-02-28 05:20:00|708.6|708|708.7|708.1|708.7|708.1|708.6|708|1
1677561900000|2023-02-28 05:25:00|||||||||1
1677562200000|2023-02-28 05:30:00|708.2|707.6|707.9|707.3|708.2|707.6|707.7|707.1|30
1677562500000|2023-02-28 05:35:00|708.2|707.6|708.8|708.2|708.8|708.2|708.2|707.6|12
1677562800000|2023-02-28 05:40:00|708.7|708.1|708.8|708.2|708.8|708.2|708.7|708.1|10
1677563100000|2023-02-28 05:45:00|708.9|708.3|707.4|706.8|708.9|708.3|707.4|706.8|5
1677563400000|2023-02-28 05:50:00|707.3|706.7|707.2|706.6|707.8|707.2|707.2|706.6|1
1677563700000|2023-02-28 05:55:00|707.3|706.7|707.4|706.8|707.4|706.8|707.2|706.6|25
1677564000000|2023-02-28 06:00:00|707.5|706.9|707.4|706.8|707.9|707.3|707.3|706.7|11
1677564300000|2023-02-28 06:05:00|707.7|707.1|707.7|707.1|707.7|707.1|707.4|706.8|16
1677564600000|2023-02-28 06:10:00|707.5|706.9|707.8|707.2|707.8|707.2|707.5|706.9|1
1677564900000|2023-02-28 06:15:00|707.9|707.3|707.9|707.3|708|707.4|707.9|707.3|1
1677565200000|2023-02-28 06:20:00|708|707.4|708|707.4|708.2|707.6|707.9|707.3|12
1677565500000|2023-02-28 06:25:00|708.2|707.6|708.3|707.7|708.4|707.8|708.2|707.6|2
1677565800000|2023-02-28 06:30:00|708.2|707.6|708.2|707.6|708.4|707.8|708.2|707.6|3
1677566100000|2023-02-28 06:35:00|708.4|707.8|707.7|707.1|708.4|707.8|707.2|706.6|652
1677566400000|2023-02-28 06:40:00|707.8|707.2|707.8|707.2|707.8|707.2|707.4|706.8|11
1677566700000|2023-02-28 06:45:00|707.3|706.7|706.9|706.3|707.3|706.7|706.5|705.9|171
1677567000000|2023-02-28 06:50:00|707.1|706.5|707.2|706.6|707.2|706.6|706.9|706.3|7
1677567300000|2023-02-28 06:55:00|706.9|706.3|706.8|706.2|707.3|706.7|706.7|706.1|24
1677567600000|2023-02-28 07:00:00|706.7|706.1|706.8|706.2|707.1|706.5|706.7|706.1|22
1677567900000|2023-02-28 07:05:00|706.9|706.3|706.7|706.1|706.9|706.3|706.4|705.8|39
1677568200000|2023-02-28 07:10:00|706.6|706|707.2|706.6|707.2|706.6|706.6|706|9
1677568500000|2023-02-28 07:15:00|707.3|706.7|707.3|706.7|707.3|706.7|707.2|706.6|6
1677568800000|2023-02-28 07:20:00|707.8|707.2|707.8|707.2|707.9|707.3|707.7|707.1|19
1677569100000|2023-02-28 07:25:00|707.7|707.1|707.7|707.1|707.9|707.3|707.7|707.1|12
1677569400000|2023-02-28 07:30:00|707.4|706.8|708.6|708|708.7|708.1|707.4|706.8|20
1677569700000|2023-02-28 07:35:00|708.4|707.8|708.5|707.9|708.6|708|708.4|707.8|5
1677570000000|2023-02-28 07:40:00|708.7|708.1|708.9|708.3|709.2|708.6|708.5|707.9|19
1677570300000|2023-02-28 07:45:00|708.8|708.2|709.2|708.6|709.2|708.6|708.7|708.1|17
1677570600000|2023-02-28 07:50:00|709|708.4|709.3|708.7|709.4|708.8|708.9|708.3|22
1677570900000|2023-02-28 07:55:00|709.4|708.8|709.3|708.7|709.8|709.2|709.3|708.7|33
1677571200000|2023-02-28 08:00:00|708.9|708.3|709.2|708.6|709.5|708.9|708.9|708.3|41
1677571500000|2023-02-28 08:05:00|709.1|708.5|710.1|709.5|710.1|709.5|708.7|708.1|60
1677571800000|2023-02-28 08:10:00|710.2|709.6|710.1|709.5|710.4|709.8|709.9|709.3|18
1677572100000|2023-02-28 08:15:00|709.9|709.3|710.1|709.5|710.2|709.6|709.9|709.3|16
1677572400000|2023-02-28 08:20:00|710.7|710.1|710.4|709.8|710.9|710.3|710.1|709.5|145
1677572700000|2023-02-28 08:25:00|710.7|710.1|711.7|711.1|711.8|711.2|710.7|710.1|126
1677573000000|2023-02-28 08:30:00|711.6|711|712.2|711.6|712.4|711.8|711.4|710.8|70
1677573300000|2023-02-28 08:35:00|711.4|710.8|712.3|711.7|712.6|712|711.3|710.7|51
1677573600000|2023-02-28 08:40:00|712.4|711.8|712.6|712|713.6|713|712.4|711.8|75
1677573900000|2023-02-28 08:45:00|712.8|712.2|713|712.4|713.2|712.6|712.6|712|65
1677574200000|2023-02-28 08:50:00|713.2|712.6|714.4|713.8|715.4|714.8|713.2|712.6|277
1677574500000|2023-02-28 08:55:00|714.7|714.1|713.5|712.9|714.9|714.3|713.4|712.8|122
1677574800000|2023-02-28 09:00:00|713.4|712.8|714.5|713.9|714.5|713.9|713.4|712.8|32
1677575100000|2023-02-28 09:05:00|714.8|714.2|714.7|714.1|715.4|714.8|714.5|713.9|66
1677575400000|2023-02-28 09:10:00|714.9|714.3|714.4|713.8|715.2|714.6|714.2|713.6|123
1677575700000|2023-02-28 09:15:00|714.5|713.9|714.2|713.6|714.8|714.2|714.2|713.6|36
1677576000000|2023-02-28 09:20:00|714|713.4|713.4|712.8|714.2|713.6|713.4|712.8|22
1677576300000|2023-02-28 09:25:00|713.3|712.7|713.5|712.9|713.9|713.3|713.2|712.6|37
1677576600000|2023-02-28 09:30:00|713.4|712.8|714.3|713.7|714.5|713.9|713.4|712.8|52
1677576900000|2023-02-28 09:35:00|714.2|713.6|715|714.4|715|714.4|713.9|713.3|59
1677577200000|2023-02-28 09:40:00|715.1|714.5|715.1|714.5|715.4|714.8|714.4|713.8|294
1677577500000|2023-02-28 09:45:00|715.2|714.6|715.3|714.7|715.4|714.8|713.9|713.3|117
1677577800000|2023-02-28 09:50:00|715.4|714.8|715|714.4|715.7|715.1|714.9|714.3|63
1677578100000|2023-02-28 09:55:00|715.1|714.5|714.8|714.2|715.4|714.8|714.7|714.1|59
1677578400000|2023-02-28 10:00:00|714.9|714.3|713.7|713.1|714.9|714.3|713.7|713.1|102
1677578700000|2023-02-28 10:05:00|713.4|712.8|711.9|711.3|713.4|712.8|711.7|711.1|168
1677579000000|2023-02-28 10:10:00|711.8|711.2|711|710.4|711.8|711.2|711|710.4|55
1677579300000|2023-02-28 10:15:00|711.2|710.6|710.9|710.3|711.2|710.6|710.5|709.9|126
1677579600000|2023-02-28 10:20:00|711|710.4|711.2|710.6|711.2|710.6|710.7|710.1|25
1677579900000|2023-02-28 10:25:00|711.3|710.7|710.7|710.1|711.3|710.7|710.7|710.1|24
1677580200000|2023-02-28 10:30:00|710.8|710.2|711.4|710.8|711.4|710.8|710.4|709.8|27
1677580500000|2023-02-28 10:35:00|711.7|711.1|710.8|710.2|711.9|711.3|710.8|710.2|75
1677580800000|2023-02-28 10:40:00|710.7|710.1|710.4|709.8|711|710.4|710.3|709.7|71
1677581100000|2023-02-28 10:45:00|710.5|709.9|711.4|710.8|711.5|710.9|710.5|709.9|24
1677581400000|2023-02-28 10:50:00|711.2|710.6|710.6|710|711.8|711.2|710.6|710|68
1677581700000|2023-02-28 10:55:00|710.7|710.1|711|710.4|711.2|710.6|710.6|710|11
1677582000000|2023-02-28 11:00:00|710.9|710.3|710.8|710.2|711.2|710.6|710.8|710.2|16
1677582300000|2023-02-28 11:05:00|710.9|710.3|710.7|710.1|711.4|710.8|710.7|710.1|46
1677582600000|2023-02-28 11:10:00|710.8|710.2|711.2|710.6|711.7|711.1|710.8|710.2|92
1677582900000|2023-02-28 11:15:00|710.8|710.2|710.9|710.3|711.4|710.8|710.8|710.2|46
1677583200000|2023-02-28 11:20:00|711.2|710.6|711.4|710.8|711.4|710.8|711|710.4|22
1677583500000|2023-02-28 11:25:00|711.3|710.7|711.4|710.8|711.5|710.9|711.3|710.7|27
1677583800000|2023-02-28 11:30:00|711.5|710.9|711.4|710.8|711.8|711.2|711.3|710.7|31
1677584100000|2023-02-28 11:35:00|711.3|710.7|710.9|710.3|711.4|710.8|710.9|710.3|18
1677584400000|2023-02-28 11:40:00|711.1|710.5|710.9|710.3|711.4|710.8|710.9|710.3|39
1677584700000|2023-02-28 11:45:00|711|710.4|710.9|710.3|711.2|710.6|710.9|710.3|14
1677585000000|2023-02-28 11:50:00|710.7|710.1|711.2|710.6|711.2|710.6|710.7|710.1|36
1677585300000|2023-02-28 11:55:00|711|710.4|711.2|710.6|711.3|710.7|711|710.4|18
1677585600000|2023-02-28 12:00:00|711|710.4|710.5|709.9|711.2|710.6|710.4|709.8|44
1677585900000|2023-02-28 12:05:00|710.3|709.7|710.4|709.8|710.9|710.3|710.2|709.6|34
1677586200000|2023-02-28 12:10:00|710.3|709.7|710.4|709.8|710.4|709.8|709.9|709.3|84
1677586500000|2023-02-28 12:15:00|710.3|709.7|709.7|709.1|710.3|709.7|709.7|709.1|42
1677586800000|2023-02-28 12:20:00|709.8|709.2|709.9|709.3|710.2|709.6|709.7|709.1|45
1677587100000|2023-02-28 12:25:00|709.7|709.1|709.7|709.1|709.9|709.3|709.7|709.1|71
1677587400000|2023-02-28 12:30:00|709.8|709.2|709.6|709|709.9|709.3|709.4|708.8|41
1677587700000|2023-02-28 12:35:00|709.5|708.9|709.3|708.7|709.7|709.1|709.3|708.7|32
1677588000000|2023-02-28 12:40:00|709.2|708.6|708.9|708.3|709.2|708.6|708.9|708.3|88
1677588300000|2023-02-28 12:45:00|709.1|708.5|709|708.4|709.3|708.7|708.9|708.3|98
1677588600000|2023-02-28 12:50:00|708.9|708.3|709.4|708.8|709.9|709.3|708.7|708.1|228
1677588900000|2023-02-28 12:55:00|709.3|708.7|709.2|708.6|709.4|708.8|708.9|708.3|95
1677589200000|2023-02-28 13:00:00|709.4|708.8|709.2|708.6|709.4|708.8|708.9|708.3|104
1677589500000|2023-02-28 13:05:00|709.4|708.8|709.4|708.8|709.4|708.8|709.2|708.6|36
1677589800000|2023-02-28 13:10:00|709.7|709.1|709.8|709.2|710.4|709.8|709.7|709.1|141
1677590100000|2023-02-28 13:15:00|709.9|709.3|709.4|708.8|709.9|709.3|709.2|708.6|25
1677590400000|2023-02-28 13:20:00|709.3|708.7|708.9|708.3|709.4|708.8|708.8|708.2|190
1677590700000|2023-02-28 13:25:00|708.7|708.1|708.7|708.1|708.7|708.1|707.9|707.3|123
1677591000000|2023-02-28 13:30:00|708.6|708|708.2|707.6|708.7|708.1|708.2|707.6|92
1677591300000|2023-02-28 13:35:00|708.4|707.8|708.4|707.8|708.7|708.1|708.3|707.7|45
1677591600000|2023-02-28 13:40:00|708.3|707.7|707.4|706.8|708.4|707.8|707.4|706.8|105
1677594600000|2023-02-28 14:30:00|707.5|706.9|705.5|704.9|707.5|706.9|703.5|702.9|2365
1677594900000|2023-02-28 14:35:00|705.2|704.6|707.4|706.8|709.3|708.7|704|703.4|1079
1677595200000|2023-02-28 14:40:00|707.5|706.9|707|706.4|707.7|707.1|705.7|705.1|538
1677595500000|2023-02-28 14:45:00|707.2|706.6|711.9|711.3|711.9|711.3|707.2|706.6|1145
1677595800000|2023-02-28 14:50:00|712.2|711.6|709.9|709.3|712.4|711.8|709.3|708.7|657
1677596100000|2023-02-28 14:55:00|710.2|709.6|710.2|709.6|710.6|710|708.2|707.6|515
1677596400000|2023-02-28 15:00:00|710.3|709.7|708.9|708.3|710.7|710.1|708.4|707.8|592
1677596700000|2023-02-28 15:05:00|709.2|708.6|708.4|707.8|710.9|710.3|708.2|707.6|513
1677597000000|2023-02-28 15:10:00|708.5|707.9|710.2|709.6|710.4|709.8|707.9|707.3|478
1677597300000|2023-02-28 15:15:00|710.4|709.8|710.9|710.3|712.7|712.1|709.9|709.3|513
1677597600000|2023-02-28 15:20:00|710.7|710.1|711.7|711.1|712.2|711.6|709.5|708.9|405
1677597900000|2023-02-28 15:25:00|712.2|711.6|713.4|712.8|714.4|713.8|712.2|711.6|863
1677598200000|2023-02-28 15:30:00|713.7|713.1|709.2|708.6|714.2|713.6|708.5|707.9|1354
1677598500000|2023-02-28 15:35:00|709.4|708.8|708.7|708.1|709.9|709.3|707.9|707.3|725
1677598800000|2023-02-28 15:40:00|708.8|708.2|708.4|707.8|708.8|708.2|707|706.4|392
1677599100000|2023-02-28 15:45:00|708.3|707.7|709.6|709|709.7|709.1|708.3|707.7|306
1677599400000|2023-02-28 15:50:00|709.5|708.9|708.5|707.9|709.5|708.9|707.8|707.2|279
1677599700000|2023-02-28 15:55:00|708.4|707.8|706.6|706|708.7|708.1|706.4|705.8|373
1677600000000|2023-02-28 16:00:00|706.4|705.8|706.9|706.3|707.9|707.3|706.1|705.5|348
1677600300000|2023-02-28 16:05:00|707|706.4|709.1|708.5|709.7|709.1|706.9|706.3|280
1677600600000|2023-02-28 16:10:00|709.2|708.6|710.2|709.6|710.4|709.8|709.1|708.5|366
1677600900000|2023-02-28 16:15:00|710.1|709.5|712.4|711.8|712.4|711.8|710.1|709.5|657
1677601200000|2023-02-28 16:20:00|712.3|711.7|711.9|711.3|713.4|712.8|711|710.4|470
1677601500000|2023-02-28 16:25:00|712.1|711.5|712.6|712|713.4|712.8|711.9|711.3|463
1677601800000|2023-02-28 16:30:00|712.9|712.3|710.9|710.3|713.6|713|710.4|709.8|540
1677602100000|2023-02-28 16:35:00|711.1|710.5|711.4|710.8|712.6|712|711.1|710.5|660
1677602400000|2023-02-28 16:40:00|711.1|710.5|710.1|709.5|711.1|710.5|709.9|709.3|279
1677602700000|2023-02-28 16:45:00|709.9|709.3|710.4|709.8|710.9|710.3|709.9|709.3|200
1677603000000|2023-02-28 16:50:00|710.2|709.6|710.4|709.8|710.4|709.8|708.5|707.9|223
1677603300000|2023-02-28 16:55:00|710.2|709.6|712.6|712|713.6|713|709.9|709.3|644
1677603600000|2023-02-28 17:00:00|712.7|712.1|710.4|709.8|712.7|712.1|710.3|709.7|201
1677603900000|2023-02-28 17:05:00|710.2|709.6|708.9|708.3|710.2|709.6|708.5|707.9|422
1677604200000|2023-02-28 17:10:00|709|708.4|709.7|709.1|709.7|709.1|708.8|708.2|237
1677604500000|2023-02-28 17:15:00|709.9|709.3|707.9|707.3|709.9|709.3|707.4|706.8|291
1677604800000|2023-02-28 17:20:00|708|707.4|707.9|707.3|708.9|708.3|707.7|707.1|207
1677605100000|2023-02-28 17:25:00|708|707.4|706.9|706.3|708|707.4|706.4|705.8|281
1677605400000|2023-02-28 17:30:00|706.8|706.2|707.4|706.8|707.4|706.8|705.4|704.8|371
1677605700000|2023-02-28 17:35:00|707.2|706.6|706.7|706.1|707.3|706.7|706.2|705.6|224
1677606000000|2023-02-28 17:40:00|706.6|706|707.9|707.3|708.2|707.6|706.4|705.8|224
1677606300000|2023-02-28 17:45:00|707.7|707.1|706.7|706.1|707.9|707.3|706.7|706.1|223
1677606600000|2023-02-28 17:50:00|706.8|706.2|706.4|705.8|707|706.4|706.2|705.6|215
1677606900000|2023-02-28 17:55:00|706.3|705.7|705.9|705.3|706.4|705.8|705.7|705.1|154
1677607200000|2023-02-28 18:00:00|706.2|705.6|706.1|705.5|706.7|706.1|705.7|705.1|205
1677607500000|2023-02-28 18:05:00|705.9|705.3|708.4|707.8|708.7|708.1|705.9|705.3|225
1677607800000|2023-02-28 18:10:00|708.2|707.6|707.4|706.8|708.3|707.7|707.2|706.6|261
1677608100000|2023-02-28 18:15:00|707.3|706.7|707.7|707.1|708.2|707.6|707.2|706.6|107
1677608400000|2023-02-28 18:20:00|707.6|707|707.2|706.6|707.7|707.1|706.9|706.3|228
1677608700000|2023-02-28 18:25:00|706.9|706.3|706.4|705.8|706.9|706.3|706.1|705.5|155
1677609000000|2023-02-28 18:30:00|706.2|705.6|706.2|705.6|706.4|705.8|706.1|705.5|180
1677609300000|2023-02-28 18:35:00|705.9|705.3|706.4|705.8|706.6|706|705.9|705.3|288
1677609600000|2023-02-28 18:40:00|706.6|706|707.2|706.6|707.4|706.8|706.6|706|255
1677609900000|2023-02-28 18:45:00|706.9|706.3|708.3|707.7|708.4|707.8|706.7|706.1|216
1677610200000|2023-02-28 18:50:00|708.4|707.8|707.7|707.1|708.4|707.8|707.5|706.9|208
1677610500000|2023-02-28 18:55:00|707.9|707.3|707.7|707.1|707.9|707.3|707.4|706.8|112
1677610800000|2023-02-28 19:00:00|707.4|706.8|707.9|707.3|708.3|707.7|706.9|706.3|497
1677611100000|2023-02-28 19:05:00|708.2|707.6|708.4|707.8|708.9|708.3|707.7|707.1|432
1677611400000|2023-02-28 19:10:00|708.2|707.6|706|705.4|708.7|708.1|706|705.4|1552
1677611700000|2023-02-28 19:15:00|706.2|705.6|707.9|706.9|708.1|707.2|706|705.4|542
1677632400000|2023-03-01 01:00:00|708.9|708.3|708.4|707.8|709.6|709|707.5|706.9|429
1677632700000|2023-03-01 01:05:00|708.3|707.7|709.3|708.7|710.6|710|708.3|707.7|77
1677633000000|2023-03-01 01:10:00|709.4|708.8|709.1|708.5|709.9|709.3|709.1|708.5|30
1677633300000|2023-03-01 01:15:00|709.3|708.7|709.6|709|709.9|709.3|709|708.4|22
1677633600000|2023-03-01 01:20:00|709.5|708.9|710.1|709.5|710.7|710.1|709.5|708.9|28
1677633900000|2023-03-01 01:25:00|710|709.4|710.1|709.5|710.2|709.6|709.6|709|17
1677634200000|2023-03-01 01:30:00|710.2|709.6|710.5|709.9|710.6|710|710.1|709.5|10
1677634500000|2023-03-01 01:35:00|710.4|709.8|710.1|709.5|710.6|710|710.1|709.5|7
1677634800000|2023-03-01 01:40:00|710|709.4|710.1|709.5|710.4|709.8|709.9|709.3|18
1677635100000|2023-03-01 01:45:00|710.2|709.6|710.9|710.3|710.9|710.3|710.1|709.5|91
1677635400000|2023-03-01 01:50:00|711|710.4|710.8|710.2|711|710.4|710.7|710.1|11
1677635700000|2023-03-01 01:55:00|710.9|710.3|711.2|710.6|711.2|710.6|710.5|709.9|29
1677636000000|2023-03-01 02:00:00|711.3|710.7|711.4|710.8|711.7|710.9|710.9|710.3|42
1677636300000|2023-03-01 02:05:00|711.1|710.5|711.2|710.6|711.2|710.6|710.9|710.3|25
1677636600000|2023-03-01 02:10:00|711.3|710.7|711.8|711.2|711.8|711.2|711.2|710.6|32
1677636900000|2023-03-01 02:15:00|711.7|711.1|711.9|711.3|712.2|711.6|711.5|710.9|78
1677637200000|2023-03-01 02:20:00|712|711.4|712|711.4|712.4|711.8|711.9|711.3|204
1677637500000|2023-03-01 02:25:00|711.9|711.3|712|711.4|712.2|711.6|711.7|711.1|24
1677637800000|2023-03-01 02:30:00|712.1|711.5|712|711.4|712.4|711.8|711.2|710.6|54
1677638100000|2023-03-01 02:35:00|712.2|711.6|712.4|711.8|712.7|712.1|712.1|711.5|56
1677638400000|2023-03-01 02:40:00|712.1|711.5|712.9|712.3|713|712.4|711.9|711.3|45
1677638700000|2023-03-01 02:45:00|712.7|712.1|712.7|712.1|712.7|712.1|712.5|711.9|12
1677639000000|2023-03-01 02:50:00|712.8|712.2|712.7|712.1|713|712.4|712.7|712.1|4
1677639300000|2023-03-01 02:55:00|712.6|712|712.7|712.1|712.7|712.1|712.6|712|13
1677639600000|2023-03-01 03:00:00|712.8|712.2|714.1|713.5|714.1|713.5|712.7|712.1|91
1677639900000|2023-03-01 03:05:00|713.9|713.3|713.2|712.6|714.1|713.5|713.1|712.5|33
1677640200000|2023-03-01 03:10:00|713.1|712.5|714|713.4|714|713.4|713.1|712.5|6
1677640500000|2023-03-01 03:15:00|714.1|713.5|714.2|713.6|714.2|713.6|713.7|713.1|25
1677640800000|2023-03-01 03:20:00|714.1|713.5|714.6|714|714.7|714.1|714|713.4|22
1677641100000|2023-03-01 03:25:00|714.5|713.9|714.1|713.5|714.6|714|714|713.4|14
1677641400000|2023-03-01 03:30:00|714.2|713.6|714.5|713.9|714.5|713.9|713.9|713.3|51
1677641700000|2023-03-01 03:35:00|714.4|713.8|714.5|713.9|714.5|713.9|714|713.4|5
1677642000000|2023-03-01 03:40:00|714.4|713.8|714.2|713.6|714.4|713.8|714.2|713.6|2
1677642300000|2023-03-01 03:45:00|714|713.4|714|713.4|714.1|713.5|714|713.4|10
1677642600000|2023-03-01 03:50:00|713.9|713.3|714.2|713.6|714.2|713.6|713.7|713.1|17
1677642900000|2023-03-01 03:55:00|714.4|713.8|714.2|713.6|714.4|713.8|714.2|713.6|2
1677643200000|2023-03-01 04:00:00|714.4|713.8|714.5|713.9|714.5|713.9|714.2|713.6|10
1677643500000|2023-03-01 04:05:00|714.4|713.8|714|713.4|714.4|713.8|714|713.4|3
1677643800000|2023-03-01 04:10:00|713.9|713.3|714.2|713.6|714.2|713.6|713.9|713.3|13
1677644100000|2023-03-01 04:15:00|714|713.4|714.4|713.8|714.5|713.9|714|713.4|12
1677644400000|2023-03-01 04:20:00|714.2|713.6|714|713.4|714.2|713.6|713.9|713.3|14
1677644700000|2023-03-01 04:25:00|713.9|713.3|714|713.4|714|713.4|713.9|713.3|1
1677645000000|2023-03-01 04:30:00|714.1|713.5|714.1|713.5|714.1|713.5|714.1|713.5|2
1677645300000|2023-03-01 04:35:00|714|713.4|714.1|713.5|714.1|713.5|714|713.4|40
1677645600000|2023-03-01 04:40:00|714.6|714|714.1|713.5|714.7|714.1|713.9|713.3|32
1677645900000|2023-03-01 04:45:00|714.2|713.6|714.2|713.6|714.2|713.6|714.2|713.6|2
1677646200000|2023-03-01 04:50:00|714.1|713.5|714.2|713.6|714.2|713.6|714|713.4|3
1677646500000|2023-03-01 04:55:00|714.1|713.5|714|713.4|714.2|713.6|714|713.4|3
1677646800000|2023-03-01 05:00:00|713.9|713.3|714.1|713.5|714.2|713.6|713.9|713.3|5
1677647100000|2023-03-01 05:05:00|713.9|713.3|714.1|713.5|714.2|713.6|713.9|713.3|5
1677647400000|2023-03-01 05:10:00|714.2|713.6|714.5|713.9|714.5|713.9|714.1|713.5|14
1677647700000|2023-03-01 05:15:00|714.7|714.1|714.7|714.1|714.7|714.1|714.7|714.1|19
1677648000000|2023-03-01 05:20:00|714.9|714.3|714.9|714.3|715|714.4|714.9|714.3|16
1677648300000|2023-03-01 05:25:00|714.7|714.1|714.6|714|714.7|714.1|714.5|713.9|1
1677648600000|2023-03-01 05:30:00|714.5|713.9|714.2|713.6|714.6|714|714.1|713.5|33
1677648900000|2023-03-01 05:35:00|714.1|713.5|713.5|712.9|714.4|713.8|713.4|712.8|52
1677649200000|2023-03-01 05:40:00|713.7|713.1|713.6|713|713.7|713.1|713.4|712.8|16
1677649500000|2023-03-01 05:45:00|713.5|712.9|713.5|712.9|713.6|713|713.5|712.9|4
1677649800000|2023-03-01 05:50:00|713.6|713|713.7|713.1|713.7|713.1|713.5|712.9|8
1677650100000|2023-03-01 05:55:00|||||||||3
1677650400000|2023-03-01 06:00:00|713.8|713.2|713|712.4|713.8|713.2|712.6|712|32
1677650700000|2023-03-01 06:05:00|712.9|712.3|712.8|712.2|713|712.4|712.6|712|2
1677651000000|2023-03-01 06:10:00|712.7|712.1|712.4|711.8|713.2|712.6|712.4|711.8|10
1677651300000|2023-03-01 06:15:00|712.5|711.9|712.7|712.1|712.8|712.2|712.4|711.8|7
1677651600000|2023-03-01 06:20:00|712.8|712.2|712.8|712.2|712.8|712.2|712.4|711.8|12
1677651900000|2023-03-01 06:25:00|712.6|712|712.6|712|712.6|712|712.6|712|3
1677652200000|2023-03-01 06:30:00|712.5|711.9|712.5|711.9|712.5|711.9|712.5|711.9|4
1677652500000|2023-03-01 06:35:00|712.6|712|712.6|712|712.8|712.2|712.5|711.9|13
1677652800000|2023-03-01 06:40:00|712.8|712.2|712.6|712|712.8|712.2|712.5|711.9|10
1677653100000|2023-03-01 06:45:00|712.5|711.9|713.1|712.5|713.3|712.7|712.4|711.8|13
1677653400000|2023-03-01 06:50:00|713|712.4|713.1|712.5|713.1|712.5|713|712.4|0
1677653700000|2023-03-01 06:55:00|713.3|712.7|713.3|712.7|713.5|712.9|713.3|712.7|29
1677654000000|2023-03-01 07:00:00|713.5|712.9|712.9|712.3|713.5|712.9|712.9|712.3|12
1677654300000|2023-03-01 07:05:00|712.8|712.2|713.1|712.5|713.3|712.7|712.6|712|11
1677654600000|2023-03-01 07:10:00|713.3|712.7|712.9|712.3|713.3|712.7|712.5|711.9|10
1677654900000|2023-03-01 07:15:00|712.8|712.2|712.8|712.2|712.8|712.2|712.5|711.9|6
1677655200000|2023-03-01 07:20:00|713|712.4|712.8|712.2|713|712.4|712.5|711.9|19
1677655500000|2023-03-01 07:25:00|712.6|712|712.9|712.3|713|712.4|712.6|712|47
1677655800000|2023-03-01 07:30:00|712.8|712.2|712.8|712.2|712.9|712.3|712.6|712|14
1677656100000|2023-03-01 07:35:00|712.9|712.3|712.5|711.9|712.9|712.3|712.4|711.8|4
1677656400000|2023-03-01 07:40:00|712.4|711.8|712.4|711.8|712.5|711.9|712.3|711.7|9
1677656700000|2023-03-01 07:45:00|712.5|711.9|712.4|711.8|712.5|711.9|712.1|711.5|15
1677657000000|2023-03-01 07:50:00|712.3|711.7|712.5|711.9|712.5|711.9|712.3|711.7|7
1677657300000|2023-03-01 07:55:00|712.8|712.2|711.9|711.3|713|712.4|711.8|711.2|26
1677657600000|2023-03-01 08:00:00|712|711.4|711.4|710.8|712.3|711.7|711.3|710.7|25
1677657900000|2023-03-01 08:05:00|711.5|710.9|711.1|710.5|711.5|710.9|711|710.4|26
1677658200000|2023-03-01 08:10:00|711.3|710.7|711.9|711.3|712.1|711.5|711.3|710.7|15
1677658500000|2023-03-01 08:15:00|712|711.4|712.4|711.8|712.5|711.9|712|711.4|15
1677658800000|2023-03-01 08:20:00|712.3|711.7|712.4|711.8|712.8|712.2|712.3|711.7|20
1677659100000|2023-03-01 08:25:00|712.5|711.9|713.1|712.5|713.5|712.9|712.4|711.8|63
1677659400000|2023-03-01 08:30:00|713.3|712.7|714.3|713.7|714.3|713.7|713|712.4|118
1677659700000|2023-03-01 08:35:00|714.5|713.9|713.6|713|714.6|714|713.5|712.9|70
1677660000000|2023-03-01 08:40:00|713.5|712.9|712.4|711.8|713.5|712.9|712.4|711.8|28
1677660300000|2023-03-01 08:45:00|712.3|711.7|712.8|712.2|713|712.4|712.3|711.7|17
1677660600000|2023-03-01 08:50:00|712.6|712|711.8|711.2|712.6|712|711.8|711.2|37
1677660900000|2023-03-01 08:55:00|711.9|711.3|712|711.4|712|711.4|711.8|711.2|8
1677661200000|2023-03-01 09:00:00|712.3|711.7|710.9|710.3|712.5|711.9|710.9|710.3|104
1677661500000|2023-03-01 09:05:00|711|710.4|710.8|710.2|711.5|710.9|710.8|710.2|28
1677661800000|2023-03-01 09:10:00|710.5|709.9|710.4|709.8|710.5|709.9|710.4|709.8|27
1677662100000|2023-03-01 09:15:00|710.5|709.9|710.5|709.9|710.5|709.9|710.3|709.7|28
1677662400000|2023-03-01 09:20:00|710.3|709.7|709.5|708.9|710.3|709.7|709.5|708.9|66
1677662700000|2023-03-01 09:25:00|709.7|709.1|709.7|709.1|709.9|709.3|709.5|708.9|73
1677663000000|2023-03-01 09:30:00|709.8|709.2|709.2|708.6|709.8|709.2|709|708.4|37
1677663300000|2023-03-01 09:35:00|709.1|708.5|709.3|708.7|709.4|708.8|709.1|708.5|34
1677663600000|2023-03-01 09:40:00|709|708.4|709|708.4|709|708.4|709|708.4|27
1677663900000|2023-03-01 09:45:00|708.8|708.2|707.8|707.2|708.8|708.2|707.4|706.8|171
1677664200000|2023-03-01 09:50:00|707.7|707.1|707.4|706.8|708|707.4|707.2|706.6|99
1677664500000|2023-03-01 09:55:00|707.5|706.9|709|708.4|709.3|708.7|707.5|706.9|121
1677664800000|2023-03-01 10:00:00|708.8|708.2|708.5|707.9|709.3|708.7|708.5|707.9|49
1677665100000|2023-03-01 10:05:00|708.8|708.2|708.8|708.2|709.2|708.6|708.8|708.2|24
1677665400000|2023-03-01 10:10:00|708.9|708.3|708.3|707.7|708.9|708.3|708.3|707.7|29
1677665700000|2023-03-01 10:15:00|708.4|707.8|708.3|707.7|708.5|707.9|708.3|707.7|34
1677666000000|2023-03-01 10:20:00|708.4|707.8|707.9|707.3|708.5|707.9|707.9|707.3|21
1677666300000|2023-03-01 10:25:00|707.8|707.2|707.3|706.7|707.8|707.2|707.3|706.7|49
1677666600000|2023-03-01 10:30:00|707.2|706.6|707.2|706.6|707.3|706.7|707|706.4|33
1677666900000|2023-03-01 10:35:00|707|706.4|707.8|707.2|707.8|707.2|707|706.4|73
1677667200000|2023-03-01 10:40:00|707.9|707.3|707.4|706.8|708.1|707.5|707.3|706.7|101
1677667500000|2023-03-01 10:45:00|707.3|706.7|707.8|707.2|707.8|707.2|707.2|706.6|81
1677667800000|2023-03-01 10:50:00|707.9|707.3|708.4|707.8|708.4|707.8|707.9|707.3|37
1677668100000|2023-03-01 10:55:00|708.6|708|708.5|707.9|708.6|708|708.1|707.5|15
1677668400000|2023-03-01 11:00:00|709|708.4|709.3|708.7|709.8|709.2|708.7|708.1|230
1677668700000|2023-03-01 11:05:00|709.4|708.8|708.8|708.2|709.5|708.9|708.8|708.2|24
1677669000000|2023-03-01 11:10:00|708.7|708.1|708.8|708.2|708.8|708.2|708.7|708.1|4
1677669300000|2023-03-01 11:15:00|708.6|708|708.2|707.6|708.6|708|708.2|707.6|32
1677669600000|2023-03-01 11:20:00|708.3|707.7|708|707.4|708.3|707.7|707.9|707.3|7
1677669900000|2023-03-01 11:25:00|708.1|707.5|708|707.4|708.1|707.5|708|707.4|4
1677670200000|2023-03-01 11:30:00|707.8|707.2|707.5|706.9|707.8|707.2|707.5|706.9|8
1677670500000|2023-03-01 11:35:00|707.6|707|707.8|707.2|708|707.4|707.6|707|15
1677670800000|2023-03-01 11:40:00|707.9|707.3|708.2|707.6|708.2|707.6|707.8|707.2|19
1677671100000|2023-03-01 11:45:00|708.3|707.7|708.8|708.2|708.8|708.2|708|707.4|43
1677671400000|2023-03-01 11:50:00|709|708.4|709|708.4|709.5|708.9|708.8|708.2|37
1677671700000|2023-03-01 11:55:00|708.9|708.3|708.9|708.3|709|708.4|708.5|707.9|20
1677672000000|2023-03-01 12:00:00|708.8|708.2|709.1|708.5|709.1|708.5|708.8|708.2|29
1677672300000|2023-03-01 12:05:00|709.2|708.6|708.9|708.3|709.2|708.6|708.8|708.2|34
1677672600000|2023-03-01 12:10:00|708.8|708.2|708.8|708.2|708.8|708.2|708.8|708.2|33
1677672900000|2023-03-01 12:15:00|709|708.4|709.1|708.5|709.5|708.9|708.8|708.2|63
1677673200000|2023-03-01 12:20:00|709.3|708.7|708.8|708.2|709.3|708.7|708.8|708.2|22
1677673500000|2023-03-01 12:25:00|||||||||28
1677673800000|2023-03-01 12:30:00|708.6|708|708.3|707.7|708.6|708|708.1|707.5|58
1677674100000|2023-03-01 12:35:00|708.2|707.6|707.8|707.2|708.3|707.7|707.8|707.2|48
1677674400000|2023-03-01 12:40:00|707.6|707|707.1|706.5|707.6|707|707.1|706.5|74
1677674700000|2023-03-01 12:45:00|707.3|706.7|707.3|706.7|707.3|706.7|707|706.4|110
1677675000000|2023-03-01 12:50:00|707|706.4|707.3|706.7|707.3|706.7|707|706.4|76
1677675300000|2023-03-01 12:55:00|707.2|706.6|707.3|706.7|707.5|706.9|707.1|706.5|48
1677675600000|2023-03-01 13:00:00|707.2|706.6|707|706.4|708|707.4|707|706.4|120
1677675900000|2023-03-01 13:05:00|706.5|705.9|706|705.4|706.8|706.2|706|705.4|49
1677676200000|2023-03-01 13:10:00|705.8|705.2|705.5|704.9|706|705.4|705.4|704.8|95
1677676500000|2023-03-01 13:15:00|705.8|705.2|706.7|706.1|706.8|706.2|705.8|705.2|94
1677676800000|2023-03-01 13:20:00|706.5|705.9|706|705.4|706.5|705.9|705.8|705.2|102
1677677100000|2023-03-01 13:25:00|705.9|705.3|705.5|704.9|706|705.4|704.8|704.2|130
1677677400000|2023-03-01 13:30:00|705.3|704.7|705.3|704.7|705.4|704.8|705|704.4|80
1677677700000|2023-03-01 13:35:00|705.5|704.9|706.3|705.7|706.3|705.7|705.3|704.7|48
1677678000000|2023-03-01 13:40:00|706.4|705.8|706.4|705.8|706.8|706.2|706.1|705.5|48
1677681000000|2023-03-01 14:30:00|707.3|706.7|703.5|702.9|709|708.4|702.8|702.1|2052
1677681300000|2023-03-01 14:35:00|704|703.4|707.4|706.8|708.8|708.2|703.9|703.3|1045
1677681600000|2023-03-01 14:40:00|707.3|706.7|707|706.4|709|708.4|706.5|705.9|617
1677681900000|2023-03-01 14:45:00|706.8|706.2|703.7|703.1|707.3|706.7|703.5|702.9|582
1677682200000|2023-03-01 14:50:00|703.8|703.2|705.6|705|705.8|705.2|703.8|703.2|679
1677682500000|2023-03-01 14:55:00|705.4|704.8|708|707.4|708.5|707.9|705|704.4|743
1677682800000|2023-03-01 15:00:00|708.2|707.6|704.5|703.9|708.3|707.7|704.3|703.7|646
1677683100000|2023-03-01 15:05:00|704.8|704.2|706|705.4|706|705.4|704.3|703.7|558
1677683400000|2023-03-01 15:10:00|706.2|705.6|704.8|704.2|706.5|705.9|703.9|703.3|563
1677683700000|2023-03-01 15:15:00|704.5|703.9|704.5|703.9|705|704.4|703.3|702.7|316
1677684000000|2023-03-01 15:20:00|704.6|704|706.1|705.5|706.7|706.1|704.3|703.7|439
1677684300000|2023-03-01 15:25:00|706|705.4|704.3|703.7|706.3|705.7|703.7|703.1|338
1677684600000|2023-03-01 15:30:00|704.2|703.6|706|705.4|707.5|706.9|703|702.4|748
1677684900000|2023-03-01 15:35:00|706.1|705.5|710.3|709.7|710.3|709.7|706|705.4|663
1677685200000|2023-03-01 15:40:00|710|709.4|711|710.4|711.3|710.7|709.5|708.9|835
1677685500000|2023-03-01 15:45:00|710.9|710.3|713.3|712.7|714|713.4|710.8|710.2|917
1677685800000|2023-03-01 15:50:00|713.4|712.8|713.5|712.9|715.3|714.7|712.8|712.2|815
1677686100000|2023-03-01 15:55:00|713.3|712.7|712.4|711.8|714.3|713.7|710.8|710.2|1129
1677686400000|2023-03-01 16:00:00|712.3|711.7|710.3|709.7|712.5|711.9|710.1|709.5|541
1677686700000|2023-03-01 16:05:00|710|709.4|710.5|709.9|711.3|710.7|710|709.4|551
1677687000000|2023-03-01 16:10:00|710.4|709.8|709.8|709.2|710.5|709.9|708.3|707.7|672
1677687300000|2023-03-01 16:15:00|709.5|708.9|708.8|708.2|710.8|710.2|708.7|708.1|394
1677687600000|2023-03-01 16:20:00|708.9|708.3|707.7|707.1|709.3|708.7|707.2|706.6|352
1677687900000|2023-03-01 16:25:00|707.8|707.2|706.3|705.7|708.3|707.7|706.3|705.7|340
1677688200000|2023-03-01 16:30:00|706|705.4|707|706.4|707.5|706.9|706|705.4|358
1677688500000|2023-03-01 16:35:00|707.3|706.7|710|709.4|710|709.4|706.8|706.2|427
1677688800000|2023-03-01 16:40:00|710.5|709.9|711.3|710.7|712.3|711.7|710.2|709.6|509
1677689100000|2023-03-01 16:45:00|711.5|710.9|710.9|710.3|712|711.4|710.8|710.2|332
1677689400000|2023-03-01 16:50:00|711|710.4|710.3|709.7|711.3|710.7|709.5|708.9|422
1677689700000|2023-03-01 16:55:00|710|709.4|709.8|709.2|710.5|709.9|709.8|709.2|166
1677690000000|2023-03-01 17:00:00|709.5|708.9|708.5|707.9|709.8|709.2|707.3|706.7|400
1677690300000|2023-03-01 17:05:00|708.8|708.2|709|708.4|709.5|708.9|708.6|708|188
1677690600000|2023-03-01 17:10:00|709.3|708.7|709.9|709.3|710.1|709.5|709|708.4|163
1677690900000|2023-03-01 17:15:00|709.8|709.2|708.6|708|710.8|710.2|708.6|708|229
1677691200000|2023-03-01 17:20:00|708.7|708.1|708.3|707.7|709.1|708.5|707.6|707|425
1677691500000|2023-03-01 17:25:00|708.1|707.5|708.3|707.7|708.6|708|707.3|706.7|175
1677691800000|2023-03-01 17:30:00|708.1|707.5|706.9|706.3|708.1|707.5|706.8|706.2|201
1677692100000|2023-03-01 17:35:00|706.8|706.2|707.3|706.7|707.8|707.2|706.8|706.2|244
1677692400000|2023-03-01 17:40:00|707.6|707|708.1|707.5|708.1|707.5|707.3|706.7|265
1677692700000|2023-03-01 17:45:00|708.3|707.7|710.1|709.5|710.1|709.5|708.1|707.5|319
1677693000000|2023-03-01 17:50:00|709.8|709.2|708.1|707.5|709.8|709.2|707.8|707.2|235
1677693300000|2023-03-01 17:55:00|708.2|707.6|709.6|709|709.8|709.2|708.1|707.5|257
1677693600000|2023-03-01 18:00:00|709.7|709.1|712.6|712|712.9|712.3|709.3|708.7|662
1677693900000|2023-03-01 18:05:00|712.7|712.1|712.8|712.2|712.8|712.2|711.8|711.2|346
1677694200000|2023-03-01 18:10:00|712.6|712|712.6|712|713.3|712.7|712.5|711.9|240
1677694500000|2023-03-01 18:15:00|712.8|712.2|713.6|713|713.6|713|712.8|712.2|222
1677694800000|2023-03-01 18:20:00|713.2|712.6|711.6|711|713.2|712.6|711.1|710.5|986
1677695100000|2023-03-01 18:25:00|711.5|710.9|711.8|711.2|711.8|711.2|711.3|710.7|159
1677695400000|2023-03-01 18:30:00|712.1|711.5|711.6|711|712.1|711.5|711.1|710.5|213
1677695700000|2023-03-01 18:35:00|711.3|710.7|711.1|710.5|711.6|711|710.8|710.2|430
1677696000000|2023-03-01 18:40:00|711.2|710.6|710.6|710|711.6|711|710.1|709.5|295
1677696300000|2023-03-01 18:45:00|710.8|710.2|711.1|710.5|711.3|710.7|710.8|710.2|232
1677696600000|2023-03-01 18:50:00|711.3|710.7|711.6|711|711.8|711.2|710.8|710.2|242
1677696900000|2023-03-01 18:55:00|711.8|711.2|710.6|710|711.8|711.2|710.6|710|194
1677697200000|2023-03-01 19:00:00|710.8|710.2|710.6|710|711.3|710.7|709.9|709.3|424
1677697500000|2023-03-01 19:05:00|710.5|709.9|710.7|710.1|711.8|711.2|710.3|709.7|326
1677697800000|2023-03-01 19:10:00|710.6|710|711.3|710.7|711.3|710.7|710.3|709.7|1351
1677698100000|2023-03-01 19:15:00|711.4|710.8|712.7|712.1|712.8|712.2|711.1|710.5|780
1677718800000|2023-03-02 01:00:00|714|713.4|712.6|712|714.3|713.6|712.2|711.6|228
1677719100000|2023-03-02 01:05:00|712.7|712.1|713.3|712.7|713.8|713.2|712.6|712|72
1677719400000|2023-03-02 01:10:00|713.1|712.5|713.5|712.9|713.6|713|712.5|711.9|81
1677719700000|2023-03-02 01:15:00|713.3|712.7|714|713.4|714|713.4|713.3|712.7|21
1677720000000|2023-03-02 01:20:00|713.7|713.1|713.3|712.7|713.7|713.1|712.7|712.1|15
1677720300000|2023-03-02 01:25:00|713.5|712.9|714.5|713.9|714.5|713.9|713.2|712.6|25
1677720600000|2023-03-02 01:30:00|714.3|713.7|713.7|713.1|714.6|714|713.5|712.9|72
1677720900000|2023-03-02 01:35:00|713.8|713.2|713.5|712.9|714.1|713.5|713.4|712.8|14
1677721200000|2023-03-02 01:40:00|713.4|712.8|713|712.4|713.5|712.9|712.7|712.1|34
1677721500000|2023-03-02 01:45:00|713.1|712.5|712.6|712|713.3|712.7|712.6|712|22
1677721800000|2023-03-02 01:50:00|712.7|712.1|712.7|712.1|712.8|712.2|712.6|712|11
1677722100000|2023-03-02 01:55:00|712.6|712|712.5|711.9|712.6|712|712.3|711.7|8
1677722400000|2023-03-02 02:00:00|712.6|712|712.5|711.9|712.6|712|712.5|711.9|1
1677722700000|2023-03-02 02:05:00|712.6|712|712.3|711.7|712.6|712|712.3|711.7|6
1677723000000|2023-03-02 02:10:00|712.5|711.9|712.7|712.1|712.7|712.1|712.5|711.9|4
1677723300000|2023-03-02 02:15:00|712.8|712.2|712.7|712.1|713.5|712.9|712.7|712.1|26
1677723600000|2023-03-02 02:20:00|712.9|712.3|712.6|712|712.9|712.3|712.5|711.9|7
1677723900000|2023-03-02 02:25:00|712.5|711.9|712.1|711.5|712.6|712|712|711.4|16
1677724200000|2023-03-02 02:30:00|712.4|711.8|712.5|711.9|712.6|712|712.4|711.8|20
1677724500000|2023-03-02 02:35:00|712.3|711.7|712|711.4|712.3|711.7|711.8|711.2|2
1677724800000|2023-03-02 02:40:00|711.8|711.2|712.1|711.5|712.1|711.5|711.8|711.2|1
1677725100000|2023-03-02 02:45:00|712|711.4|712.2|711.6|712.3|711.7|712|711.4|2
1677725400000|2023-03-02 02:50:00|712.3|711.7|712.6|712|712.7|712.1|712.1|711.5|6
1677725700000|2023-03-02 02:55:00|712.7|712.1|712.7|712.1|712.9|712.3|712.6|712|6
1677726000000|2023-03-02 03:00:00|713.1|712.5|713.2|712.6|713.3|712.7|713.1|712.5|15
1677726300000|2023-03-02 03:05:00|713.1|712.5|713|712.4|713.1|712.5|713|712.4|2
1677726600000|2023-03-02 03:10:00|712.8|712.2|713.1|712.5|713.2|712.6|712.6|712|3
1677726900000|2023-03-02 03:15:00|713|712.4|713.3|712.7|713.3|712.7|713|712.4|5
1677727200000|2023-03-02 03:20:00|713.5|712.9|713.6|713|713.8|713.2|713.4|712.8|9
1677727500000|2023-03-02 03:25:00|713.7|713.1|713.5|712.9|713.7|713.1|713.4|712.8|13
1677727800000|2023-03-02 03:30:00|713.6|713|713.4|712.8|713.6|713|713.4|712.8|1
1677728100000|2023-03-02 03:35:00|713.3|712.7|713.4|712.8|713.4|712.8|713.1|712.5|4
1677728400000|2023-03-02 03:40:00|713.3|712.7|713.5|712.9|713.5|712.9|713.2|712.6|5
1677729000000|2023-03-02 03:50:00|713.4|712.8|713.2|712.6|713.4|712.8|713.2|712.6|8
1677729300000|2023-03-02 03:55:00|713.3|712.7|713.3|712.7|713.7|713.1|713.2|712.6|16
1677729600000|2023-03-02 04:00:00|713.2|712.6|713.2|712.6|713.3|712.7|713.2|712.6|2
1677729900000|2023-03-02 04:05:00|713.3|712.7|713.2|712.6|713.3|712.7|713.2|712.6|0
1677730200000|2023-03-02 04:10:00|||||||||2
1677730500000|2023-03-02 04:15:00|713.4|712.8|713.4|712.8|713.4|712.8|713.2|712.6|2
1677730800000|2023-03-02 04:20:00|713.6|713|713.5|712.9|713.6|713|713.5|712.9|4
1677731100000|2023-03-02 04:25:00|713.4|712.8|713.6|713|713.6|713|713.4|712.8|1
1677731400000|2023-03-02 04:30:00|713.9|713.3|713.8|713.2|713.9|713.3|713.7|713.1|3
1677731700000|2023-03-02 04:35:00|713.9|713.3|713.9|713.3|713.9|713.3|713.9|713.3|1
1677732000000|2023-03-02 04:40:00|||||||||3
1677732300000|2023-03-02 04:45:00|713.8|713.2|713.6|713|713.8|713.2|713.5|712.9|3
1677732600000|2023-03-02 04:50:00|||||||||1
1677732900000|2023-03-02 04:55:00|713.9|713.3|713.9|713.3|714|713.4|713.9|713.3|5
1677733200000|2023-03-02 05:00:00|713.8|713.2|713.9|713.3|714|713.4|713.8|713.2|3
1677733500000|2023-03-02 05:05:00|||||||||2
1677733800000|2023-03-02 05:10:00|714|713.4|714.1|713.5|714.1|713.5|714|713.4|10
1677734100000|2023-03-02 05:15:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|4
1677734400000|2023-03-02 05:20:00|713.8|713.2|713.9|713.3|713.9|713.3|713.8|713.2|0
1677734700000|2023-03-02 05:25:00|714|713.4|714|713.4|714|713.4|714|713.4|4
1677735000000|2023-03-02 05:30:00|713.9|713.3|714|713.4|714.1|713.5|713.9|713.3|4
1677735300000|2023-03-02 05:35:00|713.9|713.3|713.6|713|714.1|713.5|713.6|713|2
1677735600000|2023-03-02 05:40:00|713.8|713.2|714.1|713.5|714.1|713.5|713.8|713.2|8
1677735900000|2023-03-02 05:45:00|714|713.4|714|713.4|714.1|713.5|713.9|713.3|3
1677736200000|2023-03-02 05:50:00|713.9|713.3|714.4|713.8|714.4|713.8|713.9|713.3|8
1677736500000|2023-03-02 05:55:00|714.2|713.6|714|713.4|714.2|713.6|714|713.4|4
1677736800000|2023-03-02 06:00:00|713.9|713.3|713.9|713.3|713.9|713.3|713.9|713.3|2
1677737100000|2023-03-02 06:05:00|714.3|713.7|714.5|713.9|714.6|714|714.2|713.6|18
1677737400000|2023-03-02 06:10:00|714.4|713.8|714.1|713.5|714.5|713.9|714|713.4|4
1677737700000|2023-03-02 06:15:00|714.3|713.7|714.6|714|714.6|714|714.2|713.6|9
1677738000000|2023-03-02 06:20:00|714.5|713.9|714.4|713.8|714.5|713.9|714.4|713.8|0
1677738300000|2023-03-02 06:25:00|714.5|713.9|714.1|713.5|714.7|714.1|714.1|713.5|19
1677738600000|2023-03-02 06:30:00|||||||||1
1677738900000|2023-03-02 06:35:00|||||||||11
1677739200000|2023-03-02 06:40:00|||||||||3
1677739500000|2023-03-02 06:45:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|4
1677739800000|2023-03-02 06:50:00|713.7|713.1|714.5|713.9|714.5|713.9|713.7|713.1|9
1677740100000|2023-03-02 06:55:00|715|714.4|714.6|714|715.2|714.6|714.5|713.9|60
1677740400000|2023-03-02 07:00:00|714.4|713.8|714.1|713.5|714.9|714.3|714.1|713.5|15
1677740700000|2023-03-02 07:05:00|714|713.4|713.9|713.3|714.2|713.6|713.9|713.3|26
1677741000000|2023-03-02 07:10:00|713.6|713|714|713.4|714|713.4|713.4|712.8|13
1677741300000|2023-03-02 07:15:00|713.9|713.3|713.9|713.3|713.9|713.3|713.6|713|14
1677741600000|2023-03-02 07:20:00|714.1|713.5|714.4|713.8|714.4|713.8|714.1|713.5|11
1677741900000|2023-03-02 07:25:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|3
1677742200000|2023-03-02 07:30:00|714.6|714|714.4|713.8|715.2|714.6|714.3|713.7|59
1677742500000|2023-03-02 07:35:00|714.3|713.7|714.4|713.8|714.4|713.8|713.9|713.3|18
1677742800000|2023-03-02 07:40:00|714.3|713.7|713.9|713.3|714.4|713.8|713.9|713.3|5
1677743100000|2023-03-02 07:45:00|714|713.4|714.1|713.5|714.1|713.5|714|713.4|7
1677743400000|2023-03-02 07:50:00|714|713.4|713.4|712.8|714|713.4|713.4|712.8|11
1677743700000|2023-03-02 07:55:00|713.2|712.6|712.1|711.5|713.3|712.7|712.1|711.5|62
1677744000000|2023-03-02 08:00:00|712|711.4|711.6|711|712.3|711.7|711.6|711|114
1677744300000|2023-03-02 08:05:00|711.4|710.8|711.5|710.9|711.9|711.3|711.1|710.5|41
1677744600000|2023-03-02 08:10:00|711.4|710.8|711|710.4|711.6|711|710.9|710.3|91
1677744900000|2023-03-02 08:15:00|711.1|710.5|712|711.4|714.2|713.6|710.9|710.3|474
1677745200000|2023-03-02 08:20:00|711.9|711.3|711.5|710.9|711.9|711.3|710.9|710.3|73
1677745500000|2023-03-02 08:25:00|711.6|711|710.9|710.3|711.6|711|710.5|709.9|67
1677745800000|2023-03-02 08:30:00|710.8|710.2|710.8|710.2|710.9|710.3|710.8|710.2|6
1677746100000|2023-03-02 08:35:00|710.9|710.3|710.6|710|710.9|710.3|710.5|709.9|12
1677746400000|2023-03-02 08:40:00|710.9|710.3|711.3|710.7|711.4|710.8|710.7|710.1|35
1677746700000|2023-03-02 08:45:00|711.1|710.5|711.3|710.7|711.3|710.7|711.1|710.5|12
1677747000000|2023-03-02 08:50:00|711.1|710.5|711.1|710.5|711.4|710.8|710.9|710.3|27
1677747300000|2023-03-02 08:55:00|711.4|710.8|711|710.4|711.4|710.8|710.9|710.3|41
1677747600000|2023-03-02 09:00:00|710.9|710.3|710.9|710.3|711.1|710.5|710.9|710.3|11
1677747900000|2023-03-02 09:05:00|711.1|710.5|712|711.4|712.3|711.7|711.1|710.5|93
1677748200000|2023-03-02 09:10:00|711.9|711.3|710.8|710.2|711.9|711.3|710.6|710|52
1677748500000|2023-03-02 09:15:00|711|710.4|711|710.4|711.1|710.5|711|710.4|3
1677748800000|2023-03-02 09:20:00|710.9|710.3|711.5|710.9|711.5|710.9|710.9|710.3|29
1677749100000|2023-03-02 09:25:00|711.3|710.7|710.8|710.2|711.3|710.7|710.8|710.2|11
1677749400000|2023-03-02 09:30:00|710.9|710.3|710.4|709.8|710.9|710.3|710.4|709.8|30
1677749700000|2023-03-02 09:35:00|710.3|709.7|710.6|710|710.6|710|710.1|709.5|29
1677750000000|2023-03-02 09:40:00|711.1|710.5|710.6|710|711.1|710.5|710.6|710|10
1677750300000|2023-03-02 09:45:00|710.3|709.7|710|709.4|710.4|709.8|709.6|709|72
1677750600000|2023-03-02 09:50:00|709.9|709.3|710.9|710.3|710.9|710.3|709.9|709.3|29
1677750900000|2023-03-02 09:55:00|711.1|710.5|711.4|710.8|711.4|710.8|711|710.4|36
1677751200000|2023-03-02 10:00:00|711.3|710.7|710.1|709.5|711.3|710.7|709.8|709.2|115
1677751500000|2023-03-02 10:05:00|710.4|709.8|710.1|709.5|710.9|710.3|710|709.4|44
1677751800000|2023-03-02 10:10:00|710.3|709.7|710.5|709.9|710.6|710|710.3|709.7|8
1677752100000|2023-03-02 10:15:00|710.4|709.8|712.1|711.5|712.1|711.5|710.4|709.8|99
1677752400000|2023-03-02 10:20:00|712.3|711.7|714.4|713.8|714.5|713.9|712.1|711.5|232
1677752700000|2023-03-02 10:25:00|714.3|713.7|716.4|715.8|717.5|716.9|714|713.4|224
1677753000000|2023-03-02 10:30:00|716.6|716|716.1|715.5|718.1|717.5|716|715.4|183
1677753300000|2023-03-02 10:35:00|716.2|715.6|716.5|715.9|716.8|716.2|715.5|714.9|118
1677753600000|2023-03-02 10:40:00|716.9|716.3|716.1|715.5|717|716.4|715.9|715.3|36
1677753900000|2023-03-02 10:45:00|716.3|715.7|715.9|715.3|716.9|716.3|715.6|715|44
1677754200000|2023-03-02 10:50:00|716|715.4|716.3|715.7|716.5|715.9|715.4|714.8|62
1677754500000|2023-03-02 10:55:00|716.4|715.3|715.3|714.7|716.4|715.8|715.3|714.7|33
1677754800000|2023-03-02 11:00:00|715.5|714.9|715.9|715.3|716.4|715.8|715.4|714.8|74
1677755100000|2023-03-02 11:05:00|716|715.4|715.9|715.3|716.3|715.7|715.9|715.3|15
1677755400000|2023-03-02 11:10:00|716|715.4|717.9|717.3|718.1|717.5|715.5|714.9|138
1677755700000|2023-03-02 11:15:00|717.6|717|718|717.4|718.3|717.7|717.6|717|129
1677756000000|2023-03-02 11:20:00|718.1|717.5|718.4|717.8|718.6|718|717.9|717.3|109
1677756300000|2023-03-02 11:25:00|718.3|717.7|717.6|717|718.3|717.7|717.4|716.8|59
1677756600000|2023-03-02 11:30:00|717.5|716.9|717.4|716.8|717.8|717.2|717.2|716.6|80
1677756900000|2023-03-02 11:35:00|717.5|716.9|717.8|717.2|717.8|717.2|717.3|716.7|16
1677757200000|2023-03-02 11:40:00|717.6|717|718.4|717.8|718.4|717.8|717.4|716.8|48
1677757500000|2023-03-02 11:45:00|718.3|717.7|717.4|716.8|718.3|717.7|717.4|716.8|56
1677757800000|2023-03-02 11:50:00|717.3|716.7|717.1|716.5|717.4|716.8|716.4|715.8|53
1677758100000|2023-03-02 11:55:00|717.4|716.8|717.6|717|717.6|717|717.1|716.5|34
1677758400000|2023-03-02 12:00:00|717.8|717.2|717.5|716.9|718.1|717.5|717.5|716.9|82
1677758700000|2023-03-02 12:05:00|717.4|716.8|718|717.4|718.6|718|717|716.4|76
1677759000000|2023-03-02 12:10:00|717.9|717.3|718.3|717.7|718.4|717.8|717.5|716.9|58
1677759300000|2023-03-02 12:15:00|718.4|717.8|717.8|717.2|718.4|717.8|717.8|717.2|10
1677759600000|2023-03-02 12:20:00|717.9|717.3|717.6|717|717.9|717.3|717.4|716.8|27
1677759900000|2023-03-02 12:25:00|717.8|717.2|717.4|716.8|717.9|717.3|717.4|716.8|23
1677760200000|2023-03-02 12:30:00|717.5|716.9|718.1|717.5|718.2|717.6|717.4|716.8|46
1677760500000|2023-03-02 12:35:00|718.2|717.6|719|718.4|719.1|718.5|718.2|717.6|139
1677760800000|2023-03-02 12:40:00|718.9|718.3|718.2|717.6|719.4|718.8|718.2|717.6|57
1677761100000|2023-03-02 12:45:00|718.1|717.5|718|717.4|718.1|717.5|717.4|716.8|58
1677761400000|2023-03-02 12:50:00|718.1|717.5|717.6|717|718.1|717.5|717.5|716.9|17
1677761700000|2023-03-02 12:55:00|717.9|717.3|718.2|717.6|718.4|717.8|717.9|717.3|49
1677762000000|2023-03-02 13:00:00|718.1|717.5|717.6|717|718.4|717.8|717.6|717|24
1677762300000|2023-03-02 13:05:00|717.7|717.1|718.1|717.5|718.1|717.5|717.6|717|33
1677762600000|2023-03-02 13:10:00|717.9|717.3|716.9|716.3|717.9|717.3|716.7|716.1|82
1677762900000|2023-03-02 13:15:00|716.8|716.2|716.9|716.3|717.1|716.5|716.6|716|14
1677763200000|2023-03-02 13:20:00|717.1|716.5|717.4|716.8|717.9|717.3|717|716.4|23
1677763500000|2023-03-02 13:25:00|717.5|716.9|717.3|716.3|717.8|717.2|717|716.3|21
1677763800000|2023-03-02 13:30:00|716.7|716.1|714.6|714|717.1|716.2|714.3|713.7|238
1677764100000|2023-03-02 13:35:00|714.8|714.2|714.9|714.3|715.1|714.5|714.5|713.9|83
1677764400000|2023-03-02 13:40:00|714.8|714.2|715.4|714.8|715.5|714.9|714.3|713.7|61
1677767400000|2023-03-02 14:30:00|714.2|713.6|714.1|713.5|714.4|713.8|710.7|710.1|1472
1677767700000|2023-03-02 14:35:00|714|713.4|714.6|714|715.5|714.9|712.8|712.2|602
1677768000000|2023-03-02 14:40:00|714.8|714.2|716|715.4|717.9|717.3|714.8|714.2|702
1677768300000|2023-03-02 14:45:00|716.1|715.5|717.6|717|718.1|717.5|715.2|714.6|426
1677768600000|2023-03-02 14:50:00|717.7|717.1|718.9|718.3|719.1|718.5|717.3|716.7|689
1677768900000|2023-03-02 14:55:00|719.1|718.5|718.6|718|719.1|718.5|717.6|717|556
1677769200000|2023-03-02 15:00:00|718.3|717.7|722.3|721.7|722.3|721.7|717.8|717.2|684
1677769500000|2023-03-02 15:05:00|722.6|722|721.4|720.8|722.8|722.2|719.6|719|1205
1677769800000|2023-03-02 15:10:00|721.6|721|719.5|718.9|722|721.4|718.9|718.3|587
1677770100000|2023-03-02 15:15:00|719.4|718.8|718.4|717.8|720|719.4|718.1|717.5|376
1677770400000|2023-03-02 15:20:00|718.6|718|717.6|717|718.6|718|717.4|716.8|438
1677770700000|2023-03-02 15:25:00|717.9|717.3|719.7|719.1|720.4|719.8|717.9|717.3|326
1677771000000|2023-03-02 15:30:00|719.9|719.3|718.6|718|719.9|719.3|717.2|716.6|445
1677771300000|2023-03-02 15:35:00|718.4|717.8|716.6|716|718.9|718.3|716.4|715.8|310
1677771600000|2023-03-02 15:40:00|716.4|715.8|716.9|716.3|717.4|716.8|716.1|715.5|294
1677771900000|2023-03-02 15:45:00|716.6|716|717.4|716.8|718.5|717.9|716.6|716|295
1677772200000|2023-03-02 15:50:00|717.5|716.9|717.6|717|718.4|717.8|716.8|716.2|381
1677772500000|2023-03-02 15:55:00|717.4|716.8|719.1|718.5|719.6|719|716.9|716.3|205
1677772800000|2023-03-02 16:00:00|719|718.4|718.4|717.8|719.1|718.5|717.9|717.3|262
1677773100000|2023-03-02 16:05:00|718.6|718|719.4|718.8|720.9|720.3|718.6|718|218
1677773400000|2023-03-02 16:10:00|719.1|718.5|717.7|717.1|719.6|719|717.4|716.8|213
1677773700000|2023-03-02 16:15:00|717.9|717.3|717.9|717.3|718.7|718.1|717.1|716.5|272
1677774000000|2023-03-02 16:20:00|718.1|717.5|717.1|716.5|718.1|717.5|716.6|716|199
1677774300000|2023-03-02 16:25:00|717|716.4|715.3|714.7|717.1|716.5|715.1|714.5|478
1677774600000|2023-03-02 16:30:00|715.4|714.8|713.3|712.7|715.6|715|712.9|712.3|645
1677774900000|2023-03-02 16:35:00|713.4|712.8|713.6|713|713.8|713.2|712|711.4|383
1677775200000|2023-03-02 16:40:00|714.1|713.5|714.1|713.5|714.5|713.9|713.4|712.8|353
1677775500000|2023-03-02 16:45:00|713.9|713.3|712.3|711.7|714|713.4|712.2|711.6|352
1677775800000|2023-03-02 16:50:00|712.4|711.8|710.4|709.8|712.4|711.8|710.1|709.5|507
1677776100000|2023-03-02 16:55:00|710.5|709.9|713.8|713.2|713.9|713.3|710.4|709.8|315
1677776400000|2023-03-02 17:00:00|713.9|713.3|713.9|713.3|715.9|715.3|713.6|713|309
1677776700000|2023-03-02 17:05:00|714|713.4|713.6|713|714.4|713.8|713.1|712.5|298
1677777000000|2023-03-02 17:10:00|713.4|712.8|711.9|711.3|713.5|712.9|711.6|711|480
1677777300000|2023-03-02 17:15:00|712.1|711.5|711.2|710.6|712.8|712.2|710.6|710|259
1677777600000|2023-03-02 17:20:00|711.1|710.5|711.6|711|712.1|711.5|710.9|710.3|224
1677777900000|2023-03-02 17:25:00|711.7|711.1|710.7|710.1|712.2|711.6|710.4|709.8|293
1677778200000|2023-03-02 17:30:00|710.8|710.2|711.7|711.1|712|711.4|710.2|709.6|279
1677778500000|2023-03-02 17:35:00|711.6|711|711.7|711.1|711.8|711.2|710.7|710.1|207
1677778800000|2023-03-02 17:40:00|711.5|710.9|713.1|712.5|713.1|712.5|711.4|710.8|239
1677779100000|2023-03-02 17:45:00|712.9|712.3|711.9|711.3|713.3|712.7|711.7|711.1|167
1677779400000|2023-03-02 17:50:00|712.1|711.5|712.5|711.9|712.6|712|711.9|711.3|193
1677779700000|2023-03-02 17:55:00|712.4|711.8|711.7|711.1|712.5|711.9|711.6|711|130
1677780000000|2023-03-02 18:00:00|711.9|711.3|711.4|710.8|712.2|711.6|711.2|710.6|123
1677780300000|2023-03-02 18:05:00|711.1|710.5|711.9|711.3|712|711.4|710.9|710.3|96
1677780600000|2023-03-02 18:10:00|712|711.4|711.5|710.9|712.1|711.5|711.4|710.8|126
1677780900000|2023-03-02 18:15:00|711.4|710.8|712.5|711.9|712.6|712|711.4|710.8|146
1677781200000|2023-03-02 18:20:00|712.4|711.8|712.9|712.3|713.1|712.5|712.4|711.8|129
1677781500000|2023-03-02 18:25:00|713.1|712.5|712.1|711.5|713.1|712.5|712|711.4|128
1677781800000|2023-03-02 18:30:00|711.9|711.3|712.3|711.7|712.4|711.8|711.6|711|110
1677782100000|2023-03-02 18:35:00|712.4|711.8|712.4|711.8|712.9|712.3|711.9|711.3|110
1677782400000|2023-03-02 18:40:00|712.1|711.5|712.6|712|712.9|712.3|712.1|711.5|102
1677782700000|2023-03-02 18:45:00|712.4|711.8|713.4|712.8|713.6|713|712.4|711.8|209
1677783000000|2023-03-02 18:50:00|713.3|712.7|712.6|712|713.4|712.8|712.1|711.5|148
1677783300000|2023-03-02 18:55:00|712.9|712.3|713.9|713.3|714.4|713.8|712.9|712.3|634
1677783600000|2023-03-02 19:00:00|714|713.4|713.9|713.3|714.6|714|713.6|713|385
1677783900000|2023-03-02 19:05:00|714|713.4|713.4|712.8|715.1|714.5|712.6|712|544
1677784200000|2023-03-02 19:10:00|713.5|712.9|713.6|713|714.4|713.8|713|712.4|1409
1677784500000|2023-03-02 19:15:00|713.7|713.1|713.3|712.7|714.1|713.5|712.9|712.3|680
1677805200000|2023-03-03 01:00:00|715.6|715|715.5|714.9|716.3|715.7|714.7|714.1|140
1677805500000|2023-03-03 01:05:00|715.7|715.1|715.8|715.2|716.6|716|715.4|714.8|110
1677805800000|2023-03-03 01:10:00|715.9|715.3|714.9|714.3|715.9|715.3|714.9|714.3|26
1677806100000|2023-03-03 01:15:00|715|714.4|714.5|713.9|715.7|715.1|714.5|713.9|32
1677806400000|2023-03-03 01:20:00|714.7|714.1|714.2|713.6|714.7|714.1|714.1|713.5|21
1677806700000|2023-03-03 01:25:00|714.3|713.7|713.8|713.2|714.5|713.9|713.7|713.1|37
1677807000000|2023-03-03 01:30:00|713.7|713.1|713.6|713|713.9|713.3|713.4|712.8|4
1677807300000|2023-03-03 01:35:00|713.7|713.1|713.4|712.8|713.8|713.2|713.3|712.7|6
1677807600000|2023-03-03 01:40:00|713.3|712.7|713.9|713.3|714.1|713.5|713.2|712.6|33
1677807900000|2023-03-03 01:45:00|714|713.4|714.2|713.6|714.2|713.6|713.7|713.1|54
1677808200000|2023-03-03 01:50:00|714|713.4|713.9|713.3|714|713.4|713.7|713.1|5
1677808500000|2023-03-03 01:55:00|714.2|713.6|713.8|713.2|714.4|713.8|713.8|713.2|10
1677808800000|2023-03-03 02:00:00|713.9|713.3|713.9|713.3|713.9|713.3|713.8|713.2|3
1677809100000|2023-03-03 02:05:00|713.8|713.2|713.9|713.3|713.9|713.3|713.8|713.2|3
1677809400000|2023-03-03 02:10:00|713.7|713.1|713.9|713.3|713.9|713.3|713.7|713.1|6
1677809700000|2023-03-03 02:15:00|713.8|713.2|713.9|713.3|713.9|713.3|713.7|713.1|51
1677810000000|2023-03-03 02:20:00|||||||||12
1677810300000|2023-03-03 02:25:00|713.7|713.1|713.4|712.8|713.7|713.1|713.2|712.6|19
1677810600000|2023-03-03 02:30:00|713.3|712.7|713.3|712.7|713.4|712.8|713.2|712.6|8
1677810900000|2023-03-03 02:35:00|713.2|712.6|713.2|712.6|713.2|712.6|713.2|712.6|2
1677811200000|2023-03-03 02:40:00|713.3|712.7|713.3|712.7|713.4|712.8|713.2|712.6|5
1677811500000|2023-03-03 02:45:00|713.2|712.6|713.4|712.8|713.4|712.8|713.2|712.6|26
1677811800000|2023-03-03 02:50:00|713.2|712.6|713.2|712.6|713.2|712.6|713.2|712.6|3
1677812100000|2023-03-03 02:55:00|713|712.4|712.8|712.2|713.2|712.6|712.8|712.2|18
1677812400000|2023-03-03 03:00:00|712.7|712.1|712.8|712.2|712.8|712.2|712.7|712.1|11
1677812700000|2023-03-03 03:05:00|712.9|712.3|713.2|712.6|713.2|712.6|712.9|712.3|2
1677813000000|2023-03-03 03:10:00|713.4|712.8|713.7|713.1|713.9|713.3|713.4|712.8|17
1677813300000|2023-03-03 03:15:00|713.6|713|713.4|712.8|713.7|713.1|713.4|712.8|8
1677813600000|2023-03-03 03:20:00|713.3|712.7|713.3|712.7|713.5|712.9|713.2|712.6|5
1677813900000|2023-03-03 03:25:00|712.9|712.3|713.1|712.5|713.2|712.6|712.9|712.3|511
1677814200000|2023-03-03 03:30:00|713.2|712.6|713.1|712.5|713.2|712.6|713.1|712.5|6
1677814500000|2023-03-03 03:35:00|713.2|712.6|713.2|712.6|713.2|712.6|713.1|712.5|0
1677814800000|2023-03-03 03:40:00|712.9|712.3|712.4|711.8|713.2|712.6|712.4|711.8|19
1677815100000|2023-03-03 03:45:00|712.6|712|712.3|711.7|712.6|712|712.2|711.6|9
1677815700000|2023-03-03 03:55:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|0
1677816000000|2023-03-03 04:00:00|712.3|711.7|712.4|711.8|712.4|711.8|712.3|711.7|0
1677816300000|2023-03-03 04:05:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|158
1677816600000|2023-03-03 04:10:00|712.3|711.7|712.3|711.7|712.4|711.8|712.3|711.7|3
1677816900000|2023-03-03 04:15:00|||||||||2
1677817200000|2023-03-03 04:20:00|712.4|711.8|712.3|711.7|712.4|711.8|712.3|711.7|0
1677817500000|2023-03-03 04:25:00|||||||||5
1677817800000|2023-03-03 04:30:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|3
1677818100000|2023-03-03 04:35:00|712.3|711.7|712.4|711.8|712.4|711.8|712.2|711.6|9
1677818400000|2023-03-03 04:40:00|712.3|711.7|712.6|712|712.6|712|712.3|711.7|12
1677818700000|2023-03-03 04:45:00|712.4|711.8|712.3|711.7|712.4|711.8|712.2|711.6|10
1677819000000|2023-03-03 04:50:00|712.4|711.8|712.3|711.7|712.4|711.8|712.2|711.6|5
1677819300000|2023-03-03 04:55:00|712.4|711.8|712.3|711.7|712.4|711.8|712.3|711.7|2
1677819600000|2023-03-03 05:00:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|1
1677819900000|2023-03-03 05:05:00|712.1|711.5|712.2|711.6|712.2|711.6|712.1|711.5|4
1677820500000|2023-03-03 05:15:00|||||||||3
1677820800000|2023-03-03 05:20:00|||||||||3
1677821100000|2023-03-03 05:25:00|||||||||2
1677821400000|2023-03-03 05:30:00|712.4|711.8|712.6|712|712.7|712.1|712.4|711.8|17
1677821700000|2023-03-03 05:35:00|712.7|712.1|712.7|712.1|712.7|712.1|712.7|712.1|3
1677822000000|2023-03-03 05:40:00|712.8|712.2|713.1|712.5|713.1|712.5|712.8|712.2|7
1677822300000|2023-03-03 05:45:00|712.9|712.3|712.8|712.2|713.1|712.5|712.7|712.1|5
1677823200000|2023-03-03 06:00:00|712.7|712.1|712.7|712.1|712.9|712.3|712.7|712.1|5
1677823500000|2023-03-03 06:05:00|||||||||5
1677823800000|2023-03-03 06:10:00|||||||||2
1677824100000|2023-03-03 06:15:00|712.6|712|712.8|712.2|712.9|712.3|712.2|711.6|16
1677824400000|2023-03-03 06:20:00|712.7|712.1|712.6|712|712.9|712.3|712.6|712|0
1677824700000|2023-03-03 06:25:00|712.7|712.1|712.6|712|712.7|712.1|712.6|712|2
1677825000000|2023-03-03 06:30:00|712.9|712.3|712.8|712.2|712.9|712.3|712.7|712.1|5
1677825300000|2023-03-03 06:35:00|||||||||1
1677825600000|2023-03-03 06:40:00|712.9|712.3|713|712.4|713|712.4|712.9|712.3|4
1677825900000|2023-03-03 06:45:00|712.9|712.3|713.2|712.6|713.5|712.9|712.9|712.3|28
1677826200000|2023-03-03 06:50:00|713.1|712.5|712.8|712.2|713.1|712.5|712.7|712.1|3
1677826500000|2023-03-03 06:55:00|713|712.4|713|712.4|713.1|712.5|712.9|712.3|6
1677826800000|2023-03-03 07:00:00|712.9|712.3|712.5|711.9|712.9|712.3|712.5|711.9|6
1677827100000|2023-03-03 07:05:00|712.6|712|712.7|712.1|712.7|712.1|712.6|712|5
1677827400000|2023-03-03 07:10:00|712.9|712.3|712.9|712.3|713|712.4|712.8|712.2|8
1677827700000|2023-03-03 07:15:00|713|712.4|713|712.4|713.2|712.6|712.9|712.3|10
1677828000000|2023-03-03 07:20:00|712.9|712.3|713.2|712.6|713.4|712.8|712.9|712.3|6
1677828300000|2023-03-03 07:25:00|||||||||2
1677828600000|2023-03-03 07:30:00|713.4|712.8|713.5|712.9|713.5|712.9|713.2|712.6|6
1677828900000|2023-03-03 07:35:00|713.2|712.6|713.2|712.6|713.2|712.6|713.2|712.6|3
1677829200000|2023-03-03 07:40:00|713.4|712.8|713.3|712.7|713.5|712.9|713.2|712.6|5
1677829800000|2023-03-03 07:50:00|713.1|712.5|713.1|712.5|713.1|712.5|713.1|712.5|1
1677830100000|2023-03-03 07:55:00|713.2|712.6|713.1|712.5|713.4|712.8|713|712.4|19
1677830400000|2023-03-03 08:00:00|712.9|712.3|713|712.4|713.1|712.5|712.9|712.3|11
1677830700000|2023-03-03 08:05:00|712.8|712.2|711.5|710.9|712.8|712.2|711.5|710.9|30
1677831000000|2023-03-03 08:10:00|711.6|711|711.2|710.6|711.7|711.1|710.9|710.3|32
1677831300000|2023-03-03 08:15:00|711.1|710.5|711|710.4|711.2|710.6|711|710.4|7
1677831600000|2023-03-03 08:20:00|710.8|710.2|711.5|710.9|711.7|711.1|710.7|710.1|35
1677831900000|2023-03-03 08:25:00|711.6|711|711.5|710.9|711.6|711|711.5|710.9|8
1677832200000|2023-03-03 08:30:00|711.6|711|711.5|710.9|711.7|711.1|711.5|710.9|8
1677832500000|2023-03-03 08:35:00|711.6|711|711.5|710.9|711.7|711.1|711.5|710.9|15
1677832800000|2023-03-03 08:40:00|711.6|711|711.7|711.1|711.7|711.1|711.5|710.9|9
1677833100000|2023-03-03 08:45:00|711.5|710.9|711.5|710.9|711.5|710.9|711.5|710.9|11
1677833400000|2023-03-03 08:50:00|711.3|710.7|710.9|710.3|711.3|710.7|710.5|709.9|37
1677833700000|2023-03-03 08:55:00|711|710.4|711|710.4|711|710.4|710.7|710.1|14
1677834000000|2023-03-03 09:00:00|710.9|710.3|710.7|710.1|711|710.4|710.5|709.9|31
1677834300000|2023-03-03 09:05:00|710.6|710|710.2|709.6|710.7|710.1|710.2|709.6|18
1677834600000|2023-03-03 09:10:00|710.5|709.9|712.5|711.9|712.5|711.9|710.5|709.9|60
1677834900000|2023-03-03 09:15:00|712.4|711.8|712.5|711.9|712.5|711.9|711.8|711.2|35
1677835200000|2023-03-03 09:20:00|712.7|712.1|713.2|712.6|713.2|712.6|712.6|712|15
1677835500000|2023-03-03 09:25:00|713.3|712.7|713.3|712.7|713.3|712.7|713.2|712.6|31
1677835800000|2023-03-03 09:30:00|713.2|712.6|712.7|712.1|713.3|712.7|712.1|711.5|20
1677836100000|2023-03-03 09:35:00|712.6|712|712.7|712.1|712.7|712.1|712.5|711.9|8
1677836400000|2023-03-03 09:40:00|712.5|711.9|712.4|711.8|712.5|711.9|712.4|711.8|11
1677836700000|2023-03-03 09:45:00|712.2|711.6|712.1|711.5|712.5|711.9|711.5|710.9|39
1677837000000|2023-03-03 09:50:00|712|711.4|712.2|711.6|712.7|712.1|712|711.4|27
1677837300000|2023-03-03 09:55:00|712|711.4|713.1|712.5|713.1|712.5|712|711.4|18
1677837600000|2023-03-03 10:00:00|713.2|712.6|713.1|712.5|713.5|712.9|713|712.4|32
1677837900000|2023-03-03 10:05:00|713.2|712.6|712.6|712|713.5|712.9|712.5|711.9|27
1677838200000|2023-03-03 10:10:00|712.5|711.9|712.4|711.8|712.6|712|712.2|711.6|7
1677838500000|2023-03-03 10:15:00|712.5|711.9|713.2|712.6|713.2|712.6|712.5|711.9|10
1677838800000|2023-03-03 10:20:00|713|712.4|712|711.4|713.1|712.5|712|711.4|27
1677839100000|2023-03-03 10:25:00|712.1|711.5|711.7|711.1|712.2|711.6|711.7|711.1|25
1677839400000|2023-03-03 10:30:00|711.5|710.9|711.2|710.6|711.7|711.1|711.2|710.6|43
1677839700000|2023-03-03 10:35:00|711.5|710.9|710.7|710.1|711.7|711.1|710.7|710.1|70
1677840000000|2023-03-03 10:40:00|711|710.4|711.6|711|711.7|711.1|711|710.4|15
1677840300000|2023-03-03 10:45:00|711.5|710.9|711.2|710.6|711.5|710.9|711.2|710.6|7
1677840600000|2023-03-03 10:50:00|711.1|710.5|710.9|710.3|711.2|710.6|710.5|709.9|36
1677840900000|2023-03-03 10:55:00|710.7|710.1|710.9|710.3|711|710.4|710.6|710|31
1677841200000|2023-03-03 11:00:00|710.8|710.2|710.5|709.9|711|710.4|710.5|709.9|24
1677841500000|2023-03-03 11:05:00|710.7|710.1|711|710.4|711|710.4|710.5|709.9|25
1677841800000|2023-03-03 11:10:00|710.9|710.3|711.4|710.8|711.4|710.8|710.7|710.1|19
1677842100000|2023-03-03 11:15:00|711.3|710.7|711|710.4|711.5|710.9|710.8|710.2|16
1677842400000|2023-03-03 11:20:00|711.1|710.5|711.3|710.7|711.7|711.1|711.1|710.5|30
1677842700000|2023-03-03 11:25:00|711.5|710.9|711.4|710.8|711.7|711.1|711.3|710.7|15
1677843000000|2023-03-03 11:30:00|711.5|710.9|712.1|711.5|712.1|711.5|711.4|710.8|17
1677843300000|2023-03-03 11:35:00|712.4|711.8|712.4|711.8|712.7|712.1|712.2|711.6|39
1677843600000|2023-03-03 11:40:00|712.3|711.7|713.1|712.5|713.1|712.5|712.2|711.6|32
1677843900000|2023-03-03 11:45:00|713.2|712.6|713.4|712.8|713.5|712.9|713|712.4|26
1677844200000|2023-03-03 11:50:00|713.2|712.6|713.5|712.9|713.7|713.1|713.2|712.6|32
1677844500000|2023-03-03 11:55:00|713.7|713.1|714.4|713.8|714.4|713.8|713.7|713.1|36
1677844800000|2023-03-03 12:00:00|714.2|713.6|715.1|714.5|715.1|714.5|714|713.4|88
1677845100000|2023-03-03 12:05:00|715.2|714.6|714.5|713.9|715.2|714.6|714.5|713.9|31
1677845400000|2023-03-03 12:10:00|714.6|714|714.6|714|714.7|714.1|714.4|713.8|17
1677845700000|2023-03-03 12:15:00|714.7|714.1|714.1|713.5|714.7|714.1|713.1|712.5|78
1677846000000|2023-03-03 12:20:00|714|713.4|713.7|713.1|714.5|713.9|713.7|713.1|33
1677846300000|2023-03-03 12:25:00|713.9|713.3|713.4|712.8|714|713.4|713.4|712.8|7
1677846600000|2023-03-03 12:30:00|713.6|713|714|713.4|714.4|713.8|713.6|713|42
1677846900000|2023-03-03 12:35:00|714.1|713.5|714.4|713.8|714.5|713.9|714|713.4|22
1677847200000|2023-03-03 12:40:00|714.7|714.1|714.6|714|714.7|714.1|714.2|713.6|67
1677847500000|2023-03-03 12:45:00|714.5|713.9|714.5|713.9|714.9|714.3|714.5|713.9|28
1677847800000|2023-03-03 12:50:00|714.7|714.1|714.2|713.6|715|714.4|714.2|713.6|37
1677848100000|2023-03-03 12:55:00|714.4|713.8|715.1|714.5|715.2|714.6|714.2|713.6|30
1677848400000|2023-03-03 13:00:00|715.2|714.6|715|714.4|715.2|714.6|715|714.4|13
1677848700000|2023-03-03 13:05:00|714.7|714.1|714.7|714.1|715|714.4|714.7|714.1|31
1677849000000|2023-03-03 13:10:00|714.5|713.9|715.4|714.8|715.5|714.9|714.2|713.6|74
1677849300000|2023-03-03 13:15:00|715.2|714.6|715.5|714.9|715.5|714.9|715|714.4|53
1677849600000|2023-03-03 13:20:00|715.4|714.8|714.5|713.9|715.5|714.9|714.3|713.7|62
1677849900000|2023-03-03 13:25:00|714.4|713.8|714.6|714|715.3|714.7|714.4|713.8|60
1677850200000|2023-03-03 13:30:00|714.5|713.9|714.7|714.1|714.8|714.2|713.8|713.2|66
1677850500000|2023-03-03 13:35:00|714.8|714.2|714.8|714.2|715.4|714.8|714.8|714.2|53
1677850800000|2023-03-03 13:40:00|714.9|714.3|715.6|715|715.6|715|714.8|714.2|79
1677853800000|2023-03-03 14:30:00|716|715.4|713.6|713|716|715.4|710.3|709.7|1290
1677854100000|2023-03-03 14:35:00|714|713.4|714|713.4|716|715.4|713|712.4|538
1677854400000|2023-03-03 14:40:00|713.9|713.3|712.1|711.5|714|713.4|711.6|711|333
1677854700000|2023-03-03 14:45:00|712.2|711.6|712.8|712.2|714|713.4|711.5|710.9|475
1677855000000|2023-03-03 14:50:00|712.6|712|713.5|712.9|714.3|713.7|712.4|711.8|260
1677855300000|2023-03-03 14:55:00|713.8|713.2|714|713.4|714.3|713.7|712.5|711.9|134
1677855600000|2023-03-03 15:00:00|713.9|713.3|713.1|712.5|713.9|713.3|711.7|711.1|363
1677855900000|2023-03-03 15:05:00|713.2|712.6|711.8|711.2|713.2|712.6|711.6|711|275
1677856200000|2023-03-03 15:10:00|711.7|711.1|711.8|711.2|712.9|712.3|711.3|710.7|209
1677856500000|2023-03-03 15:15:00|712|711.4|709.3|708.7|712.1|711.5|707.5|706.9|2317
1677856800000|2023-03-03 15:20:00|709.2|708.6|710.1|709.5|711.2|710.6|708.4|707.8|667
1677857100000|2023-03-03 15:25:00|709.8|709.2|712.1|711.5|712.1|711.5|709.6|709|443
1677857400000|2023-03-03 15:30:00|712.3|711.7|712.6|712|713.3|712.7|711.6|711|595
1677857700000|2023-03-03 15:35:00|712.4|711.8|713.1|712.5|714.6|714|712.1|711.5|416
1677858000000|2023-03-03 15:40:00|713.3|712.7|711.8|711.2|713.6|713|711.8|711.2|446
1677858300000|2023-03-03 15:45:00|712.1|711.5|710.1|709.5|712.3|711.7|709.6|709|274
1677858600000|2023-03-03 15:50:00|709.8|709.2|710.6|710|710.7|710.1|709.1|708.5|587
1677858900000|2023-03-03 15:55:00|710.8|710.2|710.8|710.2|711.1|710.5|710.1|709.5|165
1677859200000|2023-03-03 16:00:00|710.6|710|710.6|710|711.3|710.7|709.6|709|330
1677859500000|2023-03-03 16:05:00|710.8|710.2|710.9|710.3|712|711.4|710.3|709.7|399
1677859800000|2023-03-03 16:10:00|710.8|710.2|710.1|709.5|711.1|710.5|709.4|708.8|252
1677860100000|2023-03-03 16:15:00|710.2|709.6|710.9|710.3|710.9|710.3|709.5|708.9|138
1677860400000|2023-03-03 16:20:00|711.1|710.5|711.6|711|711.9|711.3|710.6|710|232
1677860700000|2023-03-03 16:25:00|711.5|710.9|711.6|711|712.1|711.5|711.3|710.7|230
1677861000000|2023-03-03 16:30:00|711.4|710.8|711.1|710.5|711.4|710.8|710.3|709.7|237
1677861300000|2023-03-03 16:35:00|710.8|710.2|711.6|711|711.8|711.2|710.6|710|217
1677861600000|2023-03-03 16:40:00|711.4|710.8|714.1|713.5|714.1|713.5|711.4|710.8|377
1677861900000|2023-03-03 16:45:00|714.6|714|712.6|712|715.1|714.5|712.2|711.6|903
1677862200000|2023-03-03 16:50:00|712.3|711.7|712.8|712.2|712.8|712.2|711.8|711.2|212
1677862500000|2023-03-03 16:55:00|712.7|712.1|713|712.4|713.1|712.5|711.8|711.2|176
1677862800000|2023-03-03 17:00:00|712.8|712.2|712.3|711.7|713|712.4|711.8|711.2|125
1677863100000|2023-03-03 17:05:00|712.2|711.6|711.6|711|712.3|711.7|711.1|710.5|210
1677863400000|2023-03-03 17:10:00|711.8|711.2|713.1|712.5|713.2|712.6|711.8|711.2|85
1677863700000|2023-03-03 17:15:00|712.8|712.2|713.3|712.7|713.6|713|712.1|711.5|454
1677864000000|2023-03-03 17:20:00|713.5|712.9|714|713.4|714|713.4|713.3|712.7|149
1677864300000|2023-03-03 17:25:00|714.1|713.5|715.6|715|715.8|715.2|714|713.4|207
1677864600000|2023-03-03 17:30:00|715.3|714.7|715|714.4|716|715.4|714.6|714|191
1677864900000|2023-03-03 17:35:00|715.1|714.5|715.7|715.1|716.1|715.5|715|714.4|201
1677865200000|2023-03-03 17:40:00|715.8|715.2|715.5|714.9|715.8|715.2|715|714.4|133
1677865500000|2023-03-03 17:45:00|715.3|714.7|715.5|714.9|715.5|714.9|715|714.4|124
1677865800000|2023-03-03 17:50:00|715.8|715.2|714.1|713.5|715.8|715.2|714|713.4|118
1677866100000|2023-03-03 17:55:00|713.8|713.2|713.7|713.1|713.8|713.2|713.3|712.7|103
1677866400000|2023-03-03 18:00:00|713.8|713.2|715|714.4|715.3|714.7|713.6|713|167
1677866700000|2023-03-03 18:05:00|714.8|714.2|715.6|715|715.6|715|714.3|713.7|95
1677867000000|2023-03-03 18:10:00|715.8|715.2|714.5|713.9|715.8|715.2|714.5|713.9|106
1677867300000|2023-03-03 18:15:00|714.6|714|716.3|715.7|716.3|715.7|714.5|713.9|162
1677867600000|2023-03-03 18:20:00|716.4|715.8|715|714.4|716.5|715.9|715|714.4|116
1677867900000|2023-03-03 18:25:00|715.1|714.5|714.8|714.2|715.3|714.7|714.8|714.2|91
1677868200000|2023-03-03 18:30:00|714.7|714.1|712.3|711.7|715|714.4|712|711.4|329
1677868500000|2023-03-03 18:35:00|712.4|711.8|712.9|712.3|713.3|712.7|712.4|711.8|85
1677868800000|2023-03-03 18:40:00|713.1|712.5|712.5|711.9|713.6|713|712.4|711.8|157
1677869100000|2023-03-03 18:45:00|712.6|712|713|712.4|713.5|712.9|712.4|711.8|335
1677869400000|2023-03-03 18:50:00|712.8|712.2|713.2|712.6|713.3|712.7|712.1|711.5|217
1677869700000|2023-03-03 18:55:00|713.1|712.5|713.3|712.7|713.6|713|713.1|712.5|97
1677870000000|2023-03-03 19:00:00|713.1|712.5|711.3|710.7|713.1|712.5|711.1|710.5|278
1677870300000|2023-03-03 19:05:00|711.5|710.9|710.1|709.5|711.8|711.2|710|709.4|475
1677870600000|2023-03-03 19:10:00|710.2|709.6|710|709.4|710.4|709.8|709.4|708.8|1446
1677870900000|2023-03-03 19:15:00|710.1|709.5|710|709.4|710.4|709.8|709.9|709.3|902
1678064400000|2023-03-06 01:00:00|712|711.4|708.7|708.1|712.4|711.8|708.4|707.8|240
1678064700000|2023-03-06 01:05:00|708.5|707.9|707.8|707.2|708.7|708.1|707.4|706.8|127
1678065000000|2023-03-06 01:10:00|707.7|707.1|708.4|707.8|708.4|707.8|707.4|706.8|66
1678065300000|2023-03-06 01:15:00|708.6|708|707.4|706.8|708.6|708|707.4|706.8|81
1678065600000|2023-03-06 01:20:00|707.7|707.1|707.4|706.8|707.9|707.3|707.4|706.8|93
1678065900000|2023-03-06 01:25:00|707.6|707|707.4|706.8|707.8|707.2|707.3|706.7|43
1678066200000|2023-03-06 01:30:00|707.2|706.6|707.1|706.5|707.4|706.8|706.9|706.3|59
1678066500000|2023-03-06 01:35:00|707|706.4|706.8|706.2|707.2|706.6|706.7|706.1|46
1678066800000|2023-03-06 01:40:00|706.7|706.1|706.9|706.3|706.9|706.3|706.7|706.1|78
1678067100000|2023-03-06 01:45:00|706.8|706.2|706.5|705.9|706.8|706.2|705.9|705.3|50
1678067400000|2023-03-06 01:50:00|706.6|706|706.3|705.7|706.7|706.1|706.2|705.6|25
1678067700000|2023-03-06 01:55:00|706|705.4|706.3|705.7|706.3|705.7|706|705.4|42
1678068000000|2023-03-06 02:00:00|706.4|705.8|706.2|705.6|706.4|705.8|706.2|705.6|8
1678068300000|2023-03-06 02:05:00|706.1|705.5|706|705.4|706.2|705.6|706|705.4|25
1678068600000|2023-03-06 02:10:00|705.7|705.1|705.2|704.6|705.7|705.1|705|704.4|130
1678068900000|2023-03-06 02:15:00|705.3|704.7|705.8|705.2|705.8|705.2|705.2|704.6|21
1678069200000|2023-03-06 02:20:00|705.7|705.1|705.8|705.2|705.9|705.3|705.7|705.1|14
1678069500000|2023-03-06 02:25:00|705.7|705.1|705.9|705.3|706.1|705.5|705.7|705.1|24
1678069800000|2023-03-06 02:30:00|705.7|705.1|706.2|705.6|706.2|705.6|705.7|705.1|32
1678070100000|2023-03-06 02:35:00|706.4|705.8|706.4|705.8|706.4|705.8|706.4|705.8|14
1678070400000|2023-03-06 02:40:00|706.2|705.6|705.7|705.1|706.3|705.7|705.7|705.1|27
1678070700000|2023-03-06 02:45:00|705.8|705.2|705.8|705.2|706|705.4|705.7|705.1|6
1678071000000|2023-03-06 02:50:00|705.7|705.1|705.8|705.2|705.9|705.3|705.7|705.1|15
1678071300000|2023-03-06 02:55:00|705.9|705.3|705.6|705|706|705.4|705.6|705|20
1678071600000|2023-03-06 03:00:00|705.5|704.9|705.5|704.9|705.6|705|705.5|704.9|4
1678071900000|2023-03-06 03:05:00|705.3|704.7|705.3|704.7|705.4|704.8|705.3|704.7|3
1678072200000|2023-03-06 03:10:00|705.2|704.6|705.3|704.7|705.4|704.8|705.2|704.6|9
1678072500000|2023-03-06 03:15:00|705.2|704.6|705.2|704.6|705.5|704.9|705.2|704.6|5
1678072800000|2023-03-06 03:20:00|705.4|704.8|705.2|704.6|705.4|704.8|705.2|704.6|6
1678073100000|2023-03-06 03:25:00|705.1|704.5|705.1|704.5|705.2|704.6|705.1|704.5|4
1678073400000|2023-03-06 03:30:00|705|704.4|705.2|704.6|705.2|704.6|705|704.4|6
1678073700000|2023-03-06 03:35:00|705.3|704.7|705.2|704.6|705.4|704.8|705.2|704.6|5
1678074000000|2023-03-06 03:40:00|705.4|704.8|705.3|704.7|705.5|704.9|705.2|704.6|31
1678074300000|2023-03-06 03:45:00|705.2|704.6|705.2|704.6|705.2|704.6|705|704.4|5
1678074600000|2023-03-06 03:50:00|704.9|704.3|704.9|704.3|705|704.4|704.9|704.3|21
1678074900000|2023-03-06 03:55:00|705.2|704.6|705.2|704.6|705.2|704.6|705.1|704.5|13
1678075200000|2023-03-06 04:00:00|705.1|704.5|705.2|704.6|705.2|704.6|705|704.4|6
1678075500000|2023-03-06 04:05:00|705.3|704.7|705.2|704.6|705.3|704.7|705|704.4|15
1678075800000|2023-03-06 04:10:00|705.1|704.5|705.1|704.5|705.1|704.5|705|704.4|3
1678076100000|2023-03-06 04:15:00|705|704.4|705.2|704.6|705.2|704.6|705|704.4|3
1678076400000|2023-03-06 04:20:00|705.3|704.7|705.2|704.6|705.4|704.8|705.2|704.6|11
1678076700000|2023-03-06 04:25:00|705.1|704.5|705.2|704.6|705.2|704.6|705.1|704.5|15
1678077000000|2023-03-06 04:30:00|705.1|704.5|705.1|704.5|705.2|704.6|705.1|704.5|18
1678077300000|2023-03-06 04:35:00|705.2|704.6|705|704.4|705.2|704.6|705|704.4|7
1678077600000|2023-03-06 04:40:00|705.1|704.5|705.2|704.6|705.2|704.6|705.1|704.5|5
1678077900000|2023-03-06 04:45:00|||||||||1
1678078200000|2023-03-06 04:50:00|705.1|704.5|705.2|704.6|705.2|704.6|705.1|704.5|5
1678078500000|2023-03-06 04:55:00|||||||||4
1678078800000|2023-03-06 05:00:00|705.1|704.5|705.1|704.5|705.1|704.5|705.1|704.5|2
1678079100000|2023-03-06 05:05:00|705.2|704.6|705.1|704.5|705.2|704.6|705.1|704.5|5
1678079400000|2023-03-06 05:10:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|3
1678079700000|2023-03-06 05:15:00|705.5|704.9|705.3|704.7|705.7|705.1|705.3|704.7|11
1678080000000|2023-03-06 05:20:00|705.5|704.9|705.5|704.9|705.6|705|705.3|704.7|27
1678080300000|2023-03-06 05:25:00|705.6|705|705.5|704.9|705.6|705|705.5|704.9|6
1678080600000|2023-03-06 05:30:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|4
1678080900000|2023-03-06 05:35:00|705.5|704.9|705.5|704.9|705.5|704.9|705.3|704.7|10
1678081200000|2023-03-06 05:40:00|||||||||1
1678081500000|2023-03-06 05:45:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|9
1678081800000|2023-03-06 05:50:00|||||||||1
1678082100000|2023-03-06 05:55:00|||||||||7
1678082400000|2023-03-06 06:00:00|705.5|704.9|705.5|704.9|705.5|704.9|705.5|704.9|8
1678082700000|2023-03-06 06:05:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|10
1678083300000|2023-03-06 06:15:00|705.1|704.5|705.2|704.6|705.2|704.6|705|704.4|16
1678083600000|2023-03-06 06:20:00|705.1|704.5|705.1|704.5|705.2|704.6|705.1|704.5|1
1678083900000|2023-03-06 06:25:00|705.2|704.6|705|704.4|705.2|704.6|705|704.4|2
1678084200000|2023-03-06 06:30:00|705.1|704.5|705.2|704.6|705.2|704.6|705.1|704.5|3
1678084500000|2023-03-06 06:35:00|705|704.4|705|704.4|705|704.4|705|704.4|3
1678084800000|2023-03-06 06:40:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|8
1678085100000|2023-03-06 06:45:00|||||||||4
1678085400000|2023-03-06 06:50:00|705.7|705.1|705.6|705|705.7|705.1|705.6|705|20
1678085700000|2023-03-06 06:55:00|705.5|704.9|705.5|704.9|705.5|704.9|705.4|704.8|17
1678086000000|2023-03-06 07:00:00|705.4|704.8|705.2|704.6|705.4|704.8|705.2|704.6|14
1678086300000|2023-03-06 07:05:00|705.4|704.8|705.4|704.8|705.5|704.9|705.4|704.8|4
1678086600000|2023-03-06 07:10:00|705.5|704.9|706|705.4|706|705.4|705.4|704.8|18
1678086900000|2023-03-06 07:15:00|706.2|705.6|706.5|705.9|706.5|705.9|706.2|705.6|32
1678087200000|2023-03-06 07:20:00|706.2|705.6|706.6|706|706.6|706|706.2|705.6|26
1678087500000|2023-03-06 07:25:00|706.7|706.1|706.7|706.1|706.7|706.1|706.6|706|4
1678089000000|2023-03-06 07:50:00|706.1|705.5|706.2|705.6|706.2|705.6|706.1|705.5|2
1678089300000|2023-03-06 07:55:00|706.5|705.9|706.1|705.5|706.5|705.9|706.1|705.5|13
1678089600000|2023-03-06 08:00:00|706|705.4|706.1|705.5|706.1|705.5|706|705.4|1
1678089900000|2023-03-06 08:05:00|706.2|705.6|706.1|705.5|706.2|705.6|706|705.4|15
1678090200000|2023-03-06 08:10:00|706.2|705.6|705.4|704.8|706.2|705.6|705.2|704.6|11
1678090500000|2023-03-06 08:15:00|705.5|704.9|705.7|705.1|706|705.4|705.4|704.8|61
1678090800000|2023-03-06 08:20:00|705.5|704.9|705.4|704.8|705.5|704.9|705.4|704.8|7
1678091100000|2023-03-06 08:25:00|705.5|704.9|704.5|703.9|705.5|704.9|704.5|703.9|21
1678091400000|2023-03-06 08:30:00|704.7|704.1|703.9|703.3|704.7|704.1|703.7|703.1|103
1678091700000|2023-03-06 08:35:00|703.7|703.1|704.5|703.9|704.5|703.9|703.7|703.1|65
1678092000000|2023-03-06 08:40:00|704.4|703.8|705.7|705.1|705.7|705.1|704.4|703.8|80
1678092300000|2023-03-06 08:45:00|705.5|704.9|705.6|705|705.7|705.1|705.3|704.7|26
1678092600000|2023-03-06 08:50:00|705.7|705.1|705.7|705.1|706.2|705.6|705.2|704.6|42
1678092900000|2023-03-06 08:55:00|705.6|705|706.1|705.5|706.1|705.5|705.2|704.6|55
1678093200000|2023-03-06 09:00:00|706|705.4|705.2|704.6|706|705.4|705|704.4|27
1678093500000|2023-03-06 09:05:00|705.1|704.5|705.6|705|705.6|705|705.1|704.5|32
1678093800000|2023-03-06 09:10:00|705.7|705.1|706.1|705.5|706.2|705.6|705.5|704.9|15
1678094100000|2023-03-06 09:15:00|706|705.4|705.5|704.9|706|705.4|705.5|704.9|9
1678094400000|2023-03-06 09:20:00|705.7|705.1|705.8|705.2|706|705.4|705.7|705.1|35
1678094700000|2023-03-06 09:25:00|705.5|704.9|704.6|704|705.5|704.9|704.6|704|73
1678095000000|2023-03-06 09:30:00|704.9|704.3|704.5|703.9|705.4|704.8|704.3|703.7|228
1678095300000|2023-03-06 09:35:00|704.3|703.7|705|704.4|705|704.4|704.2|703.6|10
1678095600000|2023-03-06 09:40:00|704.9|704.3|705|704.4|705|704.4|704.5|703.9|46
1678095900000|2023-03-06 09:45:00|704.8|704.2|704.5|703.9|705|704.4|704|703.4|49
1678096200000|2023-03-06 09:50:00|704.4|703.8|704|703.4|704.6|704|704|703.4|65
1678096500000|2023-03-06 09:55:00|704.1|703.5|703.8|703.2|704.3|703.7|703.8|703.2|33
1678096800000|2023-03-06 10:00:00|703.9|703.3|704.4|703.8|704.4|703.8|703.8|703.2|38
1678097100000|2023-03-06 10:05:00|704.3|703.7|704.5|703.9|704.5|703.9|704.3|703.7|17
1678097400000|2023-03-06 10:10:00|704.4|703.8|704|703.4|704.5|703.9|703.9|703.3|28
1678097700000|2023-03-06 10:15:00|704.2|703.6|703.9|703.3|704.4|703.8|703.9|703.3|17
1678098000000|2023-03-06 10:20:00|703.8|703.2|703.9|703.3|704|703.4|703.8|703.2|69
1678098300000|2023-03-06 10:25:00|703.8|703.2|704|703.4|704|703.4|703.8|703.2|61
1678098600000|2023-03-06 10:30:00|703.9|703.3|701.3|700.7|704|703.4|700.4|699.8|201
1678098900000|2023-03-06 10:35:00|701.4|700.8|701.8|701.2|701.8|701.2|700.9|700.3|90
1678099200000|2023-03-06 10:40:00|701.7|701.1|700.4|699.8|701.7|701.1|700.3|699.7|166
1678099500000|2023-03-06 10:45:00|700.3|699.7|700.3|699.7|700.8|700.2|700.1|699.5|40
1678099800000|2023-03-06 10:50:00|700.2|699.6|700.1|699.5|700.6|700|699.6|699|189
1678100100000|2023-03-06 10:55:00|700.3|699.7|700|699.4|700.9|700.3|700|699.4|56
1678100400000|2023-03-06 11:00:00|700.1|699.5|700.8|700.2|701|700.4|700.1|699.5|58
1678100700000|2023-03-06 11:05:00|700.5|699.9|700.4|699.8|700.8|700.2|700.2|699.6|64
1678101000000|2023-03-06 11:10:00|700.3|699.7|700.6|700|700.8|700.2|700.3|699.7|17
1678101300000|2023-03-06 11:15:00|700.7|700.1|700.8|700.2|700.9|700.3|700.4|699.8|60
1678101600000|2023-03-06 11:20:00|700.9|700.3|701.5|700.9|701.9|701.3|700.8|700.2|83
1678101900000|2023-03-06 11:25:00|701.4|700.8|701.3|700.7|701.4|700.8|701|700.4|36
1678102200000|2023-03-06 11:30:00|701.1|700.5|701.5|700.9|701.5|700.9|701|700.4|47
1678102500000|2023-03-06 11:35:00|701.4|700.8|701.1|700.5|701.5|700.9|701|700.4|29
1678102800000|2023-03-06 11:40:00|701|700.4|701.5|700.9|701.5|700.9|701|700.4|16
1678103100000|2023-03-06 11:45:00|701.6|701|701.5|700.9|701.6|701|701|700.4|32
1678103400000|2023-03-06 11:50:00|701.3|700.7|701|700.4|701.3|700.7|700.9|700.3|9
1678103700000|2023-03-06 11:55:00|701.2|700.6|701|700.4|701.3|700.7|701|700.4|23
1678104000000|2023-03-06 12:00:00|700.8|700.2|700.4|699.8|700.8|700.2|700.2|699.6|78
1678104300000|2023-03-06 12:05:00|700.3|699.7|700.3|699.7|700.5|699.9|700.3|699.7|15
1678104600000|2023-03-06 12:10:00|700.4|699.8|700.3|699.7|700.6|700|699.8|699.2|59
1678104900000|2023-03-06 12:15:00|700.4|699.8|701.3|700.7|701.5|700.9|700.4|699.8|50
1678105200000|2023-03-06 12:20:00|701.5|700.9|701.8|701.2|701.8|701.2|701.5|700.9|32
1678105500000|2023-03-06 12:25:00|701.9|701.3|702|701.4|702|701.4|701.5|700.9|38
1678105800000|2023-03-06 12:30:00|701.8|701.2|701|700.4|701.8|701.2|700.8|700.2|135
1678106100000|2023-03-06 12:35:00|700.9|700.3|699.5|698.9|700.9|700.3|699.5|698.9|107
1678106400000|2023-03-06 12:40:00|699.6|699|698.8|698.2|699.7|699.1|698.3|697.7|162
1678106700000|2023-03-06 12:45:00|699|698.4|698.3|697.7|699.3|698.7|698.3|697.7|190
1678107000000|2023-03-06 12:50:00|698.1|697.5|697.6|697|698.2|697.6|697.1|696.5|324
1678107300000|2023-03-06 12:55:00|697.3|696.7|698.3|697.7|698.3|697.7|697.3|696.7|77
1678107600000|2023-03-06 13:00:00|698|697.4|698|697.4|698.4|697.8|698|697.4|65
1678107900000|2023-03-06 13:05:00|697.9|697.3|697.1|696.5|698|697.4|696.2|695.6|123
1678108200000|2023-03-06 13:10:00|697|696.4|697.1|696.5|697.3|696.7|697|696.4|54
1678108500000|2023-03-06 13:15:00|697|696.4|697.4|696.8|697.5|696.9|696.5|695.9|132
1678108800000|2023-03-06 13:20:00|697.5|696.9|698.3|697.7|698.4|697.8|697.4|696.8|59
1678109100000|2023-03-06 13:25:00|698.2|697.6|697.2|696.6|698.3|697.7|697.2|696.6|137
1678109400000|2023-03-06 13:30:00|697|696.4|698.2|697.6|698.2|697.6|696.8|696.2|129
1678109700000|2023-03-06 13:35:00|698.3|697.7|698.9|698.3|699|698.4|698|697.4|70
1678110000000|2023-03-06 13:40:00|699|698.4|699.4|698.8|699.8|699.2|699|698.4|130
1678113000000|2023-03-06 14:30:00|699|698.4|698|697.4|700.9|700.3|697.3|696.7|1840
1678113300000|2023-03-06 14:35:00|697.8|697.2|697.1|696.5|698.6|698|696.3|695.7|791
1678113600000|2023-03-06 14:40:00|697.3|696.7|699.3|698.7|699.5|698.9|696.8|696.2|1136
1678113900000|2023-03-06 14:45:00|699|698.4|697|696.4|699|698.4|695.3|694.7|714
1678114200000|2023-03-06 14:50:00|696.8|696.2|698.5|697.9|698.9|698.3|696.2|695.6|732
1678114500000|2023-03-06 14:55:00|698.7|698.1|699.3|698.7|699.7|699.1|698|697.4|368
1678114800000|2023-03-06 15:00:00|699|698.4|699.3|698.7|701|700.4|699|698.4|677
1678115100000|2023-03-06 15:05:00|699.1|698.5|702|701.4|702.5|701.9|699.1|698.5|374
1678115400000|2023-03-06 15:10:00|701.8|701.2|700.5|699.9|701.8|701.2|699.2|698.6|420
1678115700000|2023-03-06 15:15:00|700.4|699.8|699.2|698.6|701.5|700.9|699.2|698.6|505
1678116000000|2023-03-06 15:20:00|699.3|698.7|699.2|698.6|700.3|699.7|698.5|697.9|440
1678116300000|2023-03-06 15:25:00|699.1|698.5|699.5|698.9|700.4|699.8|698.5|697.9|507
1678116600000|2023-03-06 15:30:00|699.4|698.8|701.2|700.6|701.2|700.6|699.3|698.7|295
1678116900000|2023-03-06 15:35:00|701|700.4|700.7|700.1|701.8|701.2|700.5|699.9|347
1678117200000|2023-03-06 15:40:00|700.8|700.2|700.2|699.6|701.2|700.6|700.2|699.6|154
1678117500000|2023-03-06 15:45:00|700.1|699.5|699.3|698.7|700.2|699.6|698.8|698.2|170
1678117800000|2023-03-06 15:50:00|699.2|698.6|700.2|699.6|700.6|700|699.2|698.6|192
1678118100000|2023-03-06 15:55:00|700.1|699.5|699.8|699.2|700.3|699.7|699|698.4|250
1678118400000|2023-03-06 16:00:00|699.7|699.1|699.8|699.2|700|699.4|699.2|698.6|246
1678118700000|2023-03-06 16:05:00|699.9|699.3|699.2|698.6|700.5|699.9|699|698.4|193
1678119000000|2023-03-06 16:10:00|699|698.4|698.8|698.2|699.5|698.9|698.7|698.1|144
1678119300000|2023-03-06 16:15:00|699|698.4|700.2|699.6|700.8|700.2|698.7|698.1|174
1678119600000|2023-03-06 16:20:00|700.3|699.7|699.5|698.9|701.2|700.6|699|698.4|256
1678119900000|2023-03-06 16:25:00|699.3|698.7|699.9|699.3|700|699.4|699.2|698.6|147
1678120200000|2023-03-06 16:30:00|700|699.4|699|698.4|701|700.4|699|698.4|186
1678120500000|2023-03-06 16:35:00|698.8|698.2|698.8|698.2|699|698.4|698|697.4|268
1678120800000|2023-03-06 16:40:00|698.6|698|698.5|697.9|698.8|698.2|698|697.4|106
1678121100000|2023-03-06 16:45:00|698.3|697.7|699.1|698.5|699.5|698.9|698.2|697.6|179
1678121400000|2023-03-06 16:50:00|698.9|698.3|699.6|699|700|699.4|698.9|698.3|114
1678121700000|2023-03-06 16:55:00|699.4|698.8|699|698.4|700.1|699.5|699|698.4|141
1678122000000|2023-03-06 17:00:00|699.1|698.5|698.8|698.2|699.6|699|698.5|697.9|138
1678122300000|2023-03-06 17:05:00|698.6|698|699.3|698.7|699.4|698.8|698.6|698|116
1678122600000|2023-03-06 17:10:00|699.2|698.6|699.1|698.5|699.3|698.7|698.5|697.9|136
1678122900000|2023-03-06 17:15:00|699|698.4|699.8|699.2|700.1|699.5|698.8|698.2|209
1678123200000|2023-03-06 17:20:00|700|699.4|700.3|699.7|701|700.4|699.8|699.2|242
1678123500000|2023-03-06 17:25:00|700.2|699.6|700.5|699.9|700.5|699.9|699.8|699.2|158
1678123800000|2023-03-06 17:30:00|700.3|699.7|700.8|700.2|701|700.4|700.1|699.5|192
1678124100000|2023-03-06 17:35:00|701|700.4|699.8|699.2|701|700.4|699.8|699.2|215
1678124400000|2023-03-06 17:40:00|700|699.4|699.8|699.2|700|699.4|699.5|698.9|175
1678124700000|2023-03-06 17:45:00|699.5|698.9|700.3|699.7|700.5|699.9|699.5|698.9|94
1678125000000|2023-03-06 17:50:00|700.5|699.9|700.5|699.9|700.8|700.2|700.4|699.8|103
1678125300000|2023-03-06 17:55:00|700.3|699.7|699.8|699.2|700.3|699.7|699.5|698.9|125
1678125600000|2023-03-06 18:00:00|700|699.4|700.5|699.9|700.5|699.9|699.5|698.9|123
1678125900000|2023-03-06 18:05:00|700.4|699.8|699.6|699|701|700.4|699.6|699|157
1678126200000|2023-03-06 18:10:00|699.5|698.9|700.5|699.9|701|700.4|699.5|698.9|169
1678126500000|2023-03-06 18:15:00|700.3|699.7|699.8|699.2|700.3|699.7|699.7|699.1|101
1678126800000|2023-03-06 18:20:00|699.7|699.1|699.5|698.9|699.8|699.2|699.3|698.7|125
1678127100000|2023-03-06 18:25:00|699.8|699.2|699.3|698.7|700|699.4|699.3|698.7|164
1678127400000|2023-03-06 18:30:00|699.2|698.6|698.3|697.7|699.2|698.6|698.3|697.7|158
1678127700000|2023-03-06 18:35:00|698|697.4|698|697.4|698.3|697.7|697.8|697.2|189
1678128000000|2023-03-06 18:40:00|698.3|697.7|698|697.4|698.3|697.7|697.8|697.2|64
1678128300000|2023-03-06 18:45:00|698.1|697.5|698.5|697.9|698.8|698.2|698|697.4|159
1678128600000|2023-03-06 18:50:00|698.8|698.2|698|697.4|698.8|698.2|698|697.4|218
1678128900000|2023-03-06 18:55:00|697.9|697.3|698.3|697.7|698.3|697.7|697.8|697.2|246
1678129200000|2023-03-06 19:00:00|698.1|697.5|697|696.4|698.1|697.5|696.5|695.9|444
1678129500000|2023-03-06 19:05:00|696.8|696.2|696.2|695.6|696.8|696.2|695.8|695.2|569
1678129800000|2023-03-06 19:10:00|696.1|695.5|696.9|696.3|697.3|696.7|695.8|695.2|1594
1678130100000|2023-03-06 19:15:00|696.8|696.2|697.5|696.9|697.5|696.9|696.8|696.2|422
1678150800000|2023-03-07 01:00:00|698.8|698.2|700.3|699.7|700.3|699.7|698.3|697.7|245
1678151100000|2023-03-07 01:05:00|700.1|699.5|700.4|699.8|701.1|700.5|700.1|699.5|93
1678151400000|2023-03-07 01:10:00|700.7|700.1|701.3|700.7|701.4|700.8|700.7|700.1|54
1678151700000|2023-03-07 01:15:00|701.4|700.8|701.3|700.7|701.8|701.2|701.2|700.6|73
1678152000000|2023-03-07 01:20:00|701.2|700.6|700.4|699.8|701.2|700.6|700.3|699.7|35
1678152300000|2023-03-07 01:25:00|700.6|700|700.7|700.1|700.8|700.2|700.2|699.6|18
1678152600000|2023-03-07 01:30:00|700.8|700.2|701.2|700.6|701.3|700.7|700.5|699.9|13
1678152900000|2023-03-07 01:35:00|701.3|700.7|700.9|700.3|701.5|700.9|700.8|700.2|31
1678153200000|2023-03-07 01:40:00|701.1|700.5|701.3|700.7|701.3|700.7|700.9|700.3|6
1678153500000|2023-03-07 01:45:00|701.2|700.6|700.8|700.2|701.2|700.6|700.8|700.2|3
1678153800000|2023-03-07 01:50:00|700.9|700.3|701.7|701.1|701.8|701.2|700.8|700.2|54
1678154100000|2023-03-07 01:55:00|701.8|701.2|701.3|700.7|702.1|701.5|701.3|700.7|39
1678154400000|2023-03-07 02:00:00|701.4|700.8|701.3|700.7|701.4|700.8|700.8|700.2|14
1678154700000|2023-03-07 02:05:00|701.4|700.8|701.3|700.7|701.6|701|701.3|700.7|8
1678155000000|2023-03-07 02:10:00|701.4|700.8|701.3|700.7|701.5|700.9|701.1|700.5|7
1678155300000|2023-03-07 02:15:00|701|700.4|701.2|700.6|701.2|700.6|701|700.4|16
1678155600000|2023-03-07 02:20:00|701.1|700.5|701.2|700.6|701.3|700.7|701.1|700.5|12
1678155900000|2023-03-07 02:25:00|701.1|700.5|700.4|699.8|701.3|700.7|700.3|699.7|48
1678156200000|2023-03-07 02:30:00|700.6|700|700.1|699.5|700.6|700|700.1|699.5|3
1678156500000|2023-03-07 02:35:00|700.3|699.7|700.2|699.6|700.3|699.7|700.1|699.5|10
1678156800000|2023-03-07 02:40:00|700.3|699.7|700.1|699.5|700.3|699.7|700.1|699.5|4
1678157400000|2023-03-07 02:50:00|699.9|699.3|700.1|699.5|700.1|699.5|699.8|699.2|4
1678157700000|2023-03-07 02:55:00|700|699.4|700.1|699.5|700.1|699.5|700|699.4|6
1678158000000|2023-03-07 03:00:00|699.8|699.2|699.6|699|700.1|699.5|699.6|699|31
1678158300000|2023-03-07 03:05:00|699.3|698.7|699.4|698.8|699.6|699|699.3|698.7|23
1678158600000|2023-03-07 03:10:00|699.5|698.9|699.7|699.1|699.8|699.2|699.4|698.8|3
1678158900000|2023-03-07 03:15:00|699.6|699|699.4|698.8|699.6|699|699.4|698.8|11
1678159200000|2023-03-07 03:20:00|699.3|698.7|699.6|699|699.6|699|699.2|698.6|6
1678159500000|2023-03-07 03:25:00|||||||||1
1678159800000|2023-03-07 03:30:00|699.3|698.7|699.3|698.7|699.6|699|699.2|698.6|10
1678160100000|2023-03-07 03:35:00|699.4|698.8|699.4|698.8|699.6|699|699.3|698.7|4
1678160400000|2023-03-07 03:40:00|699.6|699|699.3|698.7|699.6|699|699.3|698.7|8
1678160700000|2023-03-07 03:45:00|699.2|698.6|699.2|698.6|699.3|698.7|699.2|698.6|0
1678161000000|2023-03-07 03:50:00|699.1|698.5|698.9|698.3|699.1|698.5|698.7|698.1|26
1678161300000|2023-03-07 03:55:00|698.8|698.2|698.7|698.1|698.9|698.3|698.6|698|29
1678161600000|2023-03-07 04:00:00|698.6|698|698.7|698.1|698.7|698.1|698.5|697.9|12
1678161900000|2023-03-07 04:05:00|698.6|698|698.7|698.1|698.7|698.1|698.6|698|1
1678162800000|2023-03-07 04:20:00|698.8|698.2|698.7|698.1|698.8|698.2|698.6|698|1
1678163100000|2023-03-07 04:25:00|698.8|698.2|698.8|698.2|698.9|698.3|698.8|698.2|2
1678163400000|2023-03-07 04:30:00|698.9|698.3|698.9|698.3|698.9|698.3|698.8|698.2|0
1678163700000|2023-03-07 04:35:00|698.7|698.1|698.7|698.1|698.7|698.1|698.6|698|2
1678164000000|2023-03-07 04:40:00|698.6|698|698.6|698|698.6|698|698.6|698|0
1678164300000|2023-03-07 04:45:00|698.8|698.2|698.9|698.3|698.9|698.3|698.8|698.2|5
1678164600000|2023-03-07 04:50:00|698.8|698.2|698.9|698.3|698.9|698.3|698.8|698.2|0
1678164900000|2023-03-07 04:55:00|699.1|698.5|698.9|698.3|699.1|698.5|698.8|698.2|8
1678165200000|2023-03-07 05:00:00|699.1|698.5|698.8|698.2|699.1|698.5|698.8|698.2|2
1678165500000|2023-03-07 05:05:00|||||||||9
1678165800000|2023-03-07 05:10:00|698.6|698|698.3|697.7|698.6|698|698.3|697.7|17
1678166100000|2023-03-07 05:15:00|698.8|698.2|698.8|698.2|698.9|698.3|698.5|697.9|14
1678166400000|2023-03-07 05:20:00|698.9|698.3|698.8|698.2|698.9|698.3|698.7|698.1|3
1678166700000|2023-03-07 05:25:00|698.6|698|698.6|698|698.6|698|698.6|698|10
1678167000000|2023-03-07 05:30:00|698.7|698.1|698.8|698.2|699.1|698.5|698.7|698.1|18
1678167300000|2023-03-07 05:35:00|698.6|698|698.6|698|698.8|698.2|698.6|698|7
1678167600000|2023-03-07 05:40:00|698.7|698.1|698.7|698.1|698.7|698.1|698.7|698.1|2
1678167900000|2023-03-07 05:45:00|698.6|698|698.2|697.6|698.6|698|698.2|697.6|5
1678168200000|2023-03-07 05:50:00|698.3|697.7|698|697.4|698.3|697.7|697.5|696.9|79
1678168500000|2023-03-07 05:55:00|698.1|697.5|698.3|697.7|698.3|697.7|698.1|697.5|6
1678168800000|2023-03-07 06:00:00|698.2|697.6|698.2|697.6|698.2|697.6|698.2|697.6|8
1678169100000|2023-03-07 06:05:00|698.3|697.7|697.9|697.3|698.4|697.8|697.9|697.3|13
1678169400000|2023-03-07 06:10:00|697.7|697.1|697.8|697.2|698|697.4|697.6|697|8
1678169700000|2023-03-07 06:15:00|697.7|697.1|697.6|697|697.9|697.3|697.5|696.9|8
1678170000000|2023-03-07 06:20:00|697.5|696.9|697.2|696.6|697.6|697|697.2|696.6|8
1678170300000|2023-03-07 06:25:00|697.3|696.7|697.2|696.6|697.3|696.7|697.2|696.6|2
1678170600000|2023-03-07 06:30:00|697.3|696.7|697.1|696.5|697.7|697.1|697.1|696.5|7
1678170900000|2023-03-07 06:35:00|697.6|697|697.2|696.6|697.6|697|697.1|696.5|13
1678171200000|2023-03-07 06:40:00|697.3|696.7|697.2|696.6|697.4|696.8|697.2|696.6|2
1678171500000|2023-03-07 06:45:00|697.3|696.7|697.3|696.7|697.4|696.8|697.3|696.7|2
1678171800000|2023-03-07 06:50:00|697.4|696.8|697.3|696.7|697.5|696.9|697.3|696.7|14
1678172100000|2023-03-07 06:55:00|697.2|696.6|697.2|696.6|697.2|696.6|697.1|696.5|8
1678172400000|2023-03-07 07:00:00|697.1|696.5|697.3|696.7|697.4|696.8|697.1|696.5|15
1678172700000|2023-03-07 07:05:00|697.4|696.8|697.1|696.5|697.4|696.8|697.1|696.5|19
1678173000000|2023-03-07 07:10:00|||||||||3
1678173300000|2023-03-07 07:15:00|697.2|696.6|697.2|696.6|697.6|697|697.2|696.6|54
1678173600000|2023-03-07 07:20:00|697.1|696.5|697.2|696.6|697.4|696.8|697.1|696.5|7
1678173900000|2023-03-07 07:25:00|697.4|696.8|697.2|696.6|697.4|696.8|697.2|696.6|3
1678174200000|2023-03-07 07:30:00|697.4|696.8|697.2|696.6|697.4|696.8|697.2|696.6|1
1678174500000|2023-03-07 07:35:00|697.4|696.8|697.1|696.5|697.4|696.8|697.1|696.5|8
1678174800000|2023-03-07 07:40:00|697.5|696.9|697.1|696.5|697.6|697|697.1|696.5|32
1678175100000|2023-03-07 07:45:00|697.4|696.8|697.2|696.6|697.4|696.8|697.1|696.5|16
1678175400000|2023-03-07 07:50:00|697.3|696.7|697.4|696.8|697.4|696.8|697.3|696.7|18
1678175700000|2023-03-07 07:55:00|697.6|697|697.1|696.5|697.6|697|697.1|696.5|22
1678176000000|2023-03-07 08:00:00|697.2|696.6|697.3|696.7|697.4|696.8|697.1|696.5|15
1678176300000|2023-03-07 08:05:00|697.6|697|697.4|696.8|697.6|697|697.4|696.8|15
1678176600000|2023-03-07 08:10:00|697.3|696.7|697.1|696.5|697.3|696.7|697.1|696.5|34
1678176900000|2023-03-07 08:15:00|697.3|696.7|697.1|696.5|697.6|697|697.1|696.5|106
1678177200000|2023-03-07 08:20:00|696.9|696.3|698.2|697.6|698.2|697.6|696.9|696.3|124
1678177500000|2023-03-07 08:25:00|698.4|697.8|699.6|699|699.6|699|698.4|697.8|92
1678177800000|2023-03-07 08:30:00|699.7|699.1|699.9|699.3|699.9|699.3|699.6|699|26
1678178100000|2023-03-07 08:35:00|700.1|699.5|700.1|699.5|700.4|699.8|700|699.4|42
1678178400000|2023-03-07 08:40:00|699.6|699|699.4|698.8|699.8|699.2|699.4|698.8|44
1678178700000|2023-03-07 08:45:00|699.5|698.9|699.1|698.5|699.6|699|699.1|698.5|14
1678179000000|2023-03-07 08:50:00|699|698.4|699.1|698.5|700.4|699.8|698.9|698.3|44
1678179300000|2023-03-07 08:55:00|699.4|698.8|699.5|698.9|699.6|699|699.4|698.8|7
1678179600000|2023-03-07 09:00:00|699.4|698.8|699.3|698.7|699.4|698.8|698.9|698.3|20
1678179900000|2023-03-07 09:05:00|699.2|698.6|699.8|699.2|699.8|699.2|699.1|698.5|16
1678180200000|2023-03-07 09:10:00|699.7|699.1|699|698.4|699.7|699.1|698.9|698.3|10
1678180500000|2023-03-07 09:15:00|698.9|698.3|698.9|698.3|699.4|698.8|698.9|698.3|15
1678180800000|2023-03-07 09:20:00|699.1|698.5|699.9|699.3|699.9|699.3|698.9|698.3|14
1678181100000|2023-03-07 09:25:00|699.8|699.2|699.5|698.9|699.8|699.2|699.4|698.8|8
1678181400000|2023-03-07 09:30:00|699.4|698.8|698.8|698.2|699.5|698.9|698.6|698|13
1678181700000|2023-03-07 09:35:00|698.9|698.3|699.3|698.7|699.4|698.8|698.8|698.2|10
1678182000000|2023-03-07 09:40:00|699.4|698.8|698.6|698|699.6|699|698.6|698|14
1678182300000|2023-03-07 09:45:00|698.5|697.9|698.4|697.8|699|698.4|698|697.4|70
1678182600000|2023-03-07 09:50:00|698.9|698.3|699.5|698.9|700|699.4|698.9|698.3|54
1678182900000|2023-03-07 09:55:00|699.6|699|699.5|698.9|699.6|699|699.2|698.6|10
1678183200000|2023-03-07 10:00:00|699.4|698.8|698.9|698.3|699.6|699|698.7|698.1|18
1678183500000|2023-03-07 10:05:00|699.1|698.5|698.6|698|699.1|698.5|698.6|698|21
1678183800000|2023-03-07 10:10:00|698.9|698.3|698.6|698|698.9|698.3|698.4|697.8|11
1678184100000|2023-03-07 10:15:00|698.5|697.9|698.5|697.9|698.9|698.3|698.1|697.5|10
1678184400000|2023-03-07 10:20:00|698.6|698|698.7|698.1|698.7|698.1|698.4|697.8|3
1678184700000|2023-03-07 10:25:00|698.8|698.2|698.4|697.8|698.8|698.2|698.4|697.8|14
1678185000000|2023-03-07 10:30:00|698.1|697.5|697.9|697.3|698.1|697.5|697.7|697.1|13
1678185300000|2023-03-07 10:35:00|698|697.4|697.4|696.8|698|697.4|697.4|696.8|18
1678185600000|2023-03-07 10:40:00|697.3|696.7|697.4|696.8|697.6|697|697.1|696.5|42
1678185900000|2023-03-07 10:45:00|697.3|696.7|697.5|696.9|697.5|696.9|697.1|696.5|14
1678186200000|2023-03-07 10:50:00|697.6|697|697.5|696.9|698|697.4|697.1|696.5|74
1678186500000|2023-03-07 10:55:00|697.6|697|697.3|696.7|697.6|697|697.1|696.5|19
1678186800000|2023-03-07 11:00:00|697|696.4|697.5|696.9|697.6|697|696.9|696.3|43
1678187100000|2023-03-07 11:05:00|697.6|697|697.9|697.3|697.9|697.3|697.4|696.8|10
1678187400000|2023-03-07 11:10:00|698.2|697.6|698.4|697.8|698.7|698.1|698.2|697.6|22
1678187700000|2023-03-07 11:15:00|699|698.4|698.6|698|699|698.4|698.6|698|30
1678188000000|2023-03-07 11:20:00|698.9|698.3|699|698.4|699.1|698.5|698.6|698|48
1678188300000|2023-03-07 11:25:00|699.1|698.5|699.1|698.5|699.1|698.5|699|698.4|5
1678188600000|2023-03-07 11:30:00|699.2|698.6|698.7|698.1|699.2|698.6|698.4|697.8|35
1678188900000|2023-03-07 11:35:00|698.6|698|698.6|698|698.7|698.1|698.4|697.8|9
1678189200000|2023-03-07 11:40:00|698.5|697.9|698.3|697.7|698.5|697.9|697.9|697.3|12
1678189500000|2023-03-07 11:45:00|698.4|697.8|697.9|697.3|698.6|698|697.9|697.3|31
1678189800000|2023-03-07 11:50:00|697.8|697.2|697.8|697.2|697.9|697.3|697.4|696.8|18
1678190100000|2023-03-07 11:55:00|697.6|697|697.8|697.2|697.9|697.3|697.3|696.7|20
1678190400000|2023-03-07 12:00:00|697.6|697|698.3|697.7|698.5|697.9|697.6|697|16
1678190700000|2023-03-07 12:05:00|698.1|697.5|698.4|697.8|698.4|697.8|698|697.4|6
1678191000000|2023-03-07 12:10:00|698.1|697.5|698.1|697.5|698.4|697.8|698.1|697.5|4
1678191300000|2023-03-07 12:15:00|698.3|697.7|697.9|697.3|698.4|697.8|697.9|697.3|9
1678191600000|2023-03-07 12:20:00|698|697.4|697.9|697.3|698.1|697.5|697.9|697.3|5
1678191900000|2023-03-07 12:25:00|697.3|696.7|697.3|696.7|697.4|696.8|697.1|696.5|289
1678192200000|2023-03-07 12:30:00|697.5|696.9|697.2|696.6|697.7|697.1|696.9|696.3|45
1678192500000|2023-03-07 12:35:00|697|696.4|696.3|695.7|697.4|696.8|696.2|695.6|111
1678192800000|2023-03-07 12:40:00|696.2|695.6|696.1|695.5|696.4|695.8|695.4|694.8|141
1678193100000|2023-03-07 12:45:00|696.2|695.6|695.7|695.1|696.2|695.6|695.4|694.8|29
1678193400000|2023-03-07 12:50:00|695.4|694.8|695.7|695.1|695.9|695.3|695.4|694.8|107
1678193700000|2023-03-07 12:55:00|695.6|695|695.4|694.8|695.7|695.1|695.4|694.8|136
1678194000000|2023-03-07 13:00:00|695.5|694.9|695.2|694.6|695.9|695.3|695.2|694.6|116
1678194300000|2023-03-07 13:05:00|695|694.4|695.5|694.9|695.6|695|694.7|694.1|116
1678194600000|2023-03-07 13:10:00|695.1|694.5|696|695.4|696|695.4|694.6|694|87
1678194900000|2023-03-07 13:15:00|695.7|695.1|696.1|695.5|696.1|695.5|695|694.4|43
1678195200000|2023-03-07 13:20:00|696|695.4|696.5|695.9|696.7|696.1|695.7|695.1|62
1678195500000|2023-03-07 13:25:00|696.3|695.7|696.7|696.1|696.7|696.1|695.7|695.1|78
1678195800000|2023-03-07 13:30:00|696.6|696|695.5|694.9|696.6|696|695.2|694.6|86
1678196100000|2023-03-07 13:35:00|695.4|694.8|696.4|695.8|696.5|695.9|695.4|694.8|17
1678196400000|2023-03-07 13:40:00|696.5|695.9|696.5|695.9|696.9|696.3|695.9|695.3|46
1678199400000|2023-03-07 14:30:00|694.7|694.1|693|692.4|696.7|696.1|692.5|691.9|1369
1678199700000|2023-03-07 14:35:00|692.9|692.3|694.6|694|694.7|694.1|691.5|690.9|799
1678200000000|2023-03-07 14:40:00|694.5|693.9|696.5|695.9|696.7|696.1|694|693.4|352
1678200300000|2023-03-07 14:45:00|696.3|695.7|696.9|696.3|697.9|697.3|695.2|694.6|443
1678200600000|2023-03-07 14:50:00|697.2|696.6|696.5|695.9|698.4|697.8|695.9|695.3|499
1678200900000|2023-03-07 14:55:00|696.6|696|698.6|698|699.1|698.5|696.6|696|278
1678201200000|2023-03-07 15:00:00|698.4|697.8|696.9|696.3|698.4|697.8|695.9|695.3|458
1678201500000|2023-03-07 15:05:00|697.1|696.5|698.1|697.5|698.4|697.8|697.1|696.5|285
1678201800000|2023-03-07 15:10:00|698.4|697.8|699.6|699|700.4|699.8|698.1|697.5|439
1678202100000|2023-03-07 15:15:00|699.4|698.8|700.3|699.7|701|700.4|699.1|698.5|284
1678202400000|2023-03-07 15:20:00|700.6|700|700.1|699.5|701.3|700.7|699.9|699.3|264
1678202700000|2023-03-07 15:25:00|700|699.4|701.3|700.7|702.3|701.7|699.8|699.2|365
1678203000000|2023-03-07 15:30:00|701.4|700.8|702.3|701.7|702.6|702|700.6|700|446
1678203300000|2023-03-07 15:35:00|702.4|701.8|700.6|700|702.6|702|700.3|699.7|463
1678203600000|2023-03-07 15:40:00|700.8|700.2|700|699.4|701.1|700.5|699.1|698.5|1071
1678203900000|2023-03-07 15:45:00|699.9|699.3|701.1|700.5|701.1|700.5|699.1|698.5|345
1678204200000|2023-03-07 15:50:00|701|700.4|700.4|699.8|701.6|701|700.1|699.5|451
1678204500000|2023-03-07 15:55:00|700.2|699.6|701.3|700.7|702.3|701.7|700.1|699.5|295
1678204800000|2023-03-07 16:00:00|701.2|700.6|700.9|700.3|702.3|701.7|700.7|700.1|843
1678205100000|2023-03-07 16:05:00|700.6|700|702|701.4|702.6|702|700.1|699.5|245
1678205400000|2023-03-07 16:10:00|701.9|701.3|701.1|700.5|702.4|701.8|700.9|700.3|146
1678205700000|2023-03-07 16:15:00|701|700.4|700.6|700|701.1|700.5|699.9|699.3|175
1678206000000|2023-03-07 16:20:00|700.9|700.3|700.2|699.6|701.3|700.7|699.9|699.3|209
1678206300000|2023-03-07 16:25:00|700.3|699.7|701.4|700.8|701.6|701|700.2|699.6|182
1678206600000|2023-03-07 16:30:00|701.2|700.6|700.9|700.3|701.6|701|700.6|700|213
1678206900000|2023-03-07 16:35:00|700.8|700.2|701.4|700.8|701.9|701.3|700.7|700.1|122
1678207200000|2023-03-07 16:40:00|701.5|700.9|701.2|700.6|701.6|701|699.9|699.3|209
1678207500000|2023-03-07 16:45:00|701.1|700.5|701.1|700.5|701.9|701.3|700.7|700.1|280
1678207800000|2023-03-07 16:50:00|701.2|700.6|701.6|701|701.6|701|700.9|700.3|141
1678208100000|2023-03-07 16:55:00|701.4|700.8|701.6|701|701.9|701.3|700.4|699.8|251
1678208400000|2023-03-07 17:00:00|701.4|700.8|703.6|703|704.2|703.6|701.4|700.8|332
1678208700000|2023-03-07 17:05:00|703.9|703.3|702.3|701.7|704.1|703.5|702.3|701.7|339
1678209000000|2023-03-07 17:10:00|702.4|701.8|703.1|702.5|703.1|702.5|702.1|701.5|133
1678209300000|2023-03-07 17:15:00|702.9|702.3|704.4|703.8|704.4|703.8|702.9|702.3|1728
1678209600000|2023-03-07 17:20:00|704.2|703.6|703.9|703.3|705.3|704.7|703.9|703.3|302
1678209900000|2023-03-07 17:25:00|703.8|703.2|701.2|700.6|703.9|703.3|700.9|700.3|367
1678210200000|2023-03-07 17:30:00|700.9|700.3|701.7|701.1|701.9|701.3|700.9|700.3|276
1678210500000|2023-03-07 17:35:00|701.6|701|700.4|699.8|701.7|701.1|699.9|699.3|184
1678210800000|2023-03-07 17:40:00|700.5|699.9|700.7|700.1|701.4|700.8|700.2|699.6|133
1678211100000|2023-03-07 17:45:00|700.6|700|700.7|700.1|701.7|701.1|700.4|699.8|225
1678211400000|2023-03-07 17:50:00|700.6|700|701|700.4|701|700.4|700.4|699.8|141
1678211700000|2023-03-07 17:55:00|701.2|700.6|701.2|700.6|701.8|701.2|701|700.4|167
1678212000000|2023-03-07 18:00:00|700.9|700.3|701.7|701.1|702.4|701.8|700.7|700.1|241
1678212300000|2023-03-07 18:05:00|701.8|701.2|701.5|700.9|702|701.4|701.2|700.6|191
1678212600000|2023-03-07 18:10:00|701.4|700.8|701.2|700.6|701.7|701.1|700.7|700.1|332
1678212900000|2023-03-07 18:15:00|701|700.4|700.9|700.3|701.4|700.8|700.2|699.6|290
1678213200000|2023-03-07 18:20:00|701|700.4|700.7|700.1|701.5|700.9|700.7|700.1|137
1678213500000|2023-03-07 18:25:00|700.5|699.9|700.2|699.6|700.7|700.1|699.7|699.1|125
1678213800000|2023-03-07 18:30:00|700.4|699.8|699.2|698.6|700.7|700.1|699.2|698.6|196
1678214100000|2023-03-07 18:35:00|699|698.4|699.4|698.8|699.7|699.1|698.7|698.1|157
1678214400000|2023-03-07 18:40:00|699.2|698.6|699.4|698.8|699.5|698.9|699.2|698.6|108
1678214700000|2023-03-07 18:45:00|699.5|698.9|701.2|700.6|701.2|700.6|699.5|698.9|328
1678215000000|2023-03-07 18:50:00|701.1|700.5|701.7|701.1|701.9|701.3|701.1|700.5|152
1678215300000|2023-03-07 18:55:00|701.8|701.2|701.4|700.8|702.5|701.9|701.4|700.8|250
1678215600000|2023-03-07 19:00:00|701.7|701.1|701.7|701.1|702.4|701.8|701.5|700.9|184
1678215900000|2023-03-07 19:05:00|701.5|700.9|700.2|699.6|701.5|700.9|700.2|699.6|214
1678216200000|2023-03-07 19:10:00|699.9|699.3|699.7|699.1|700.3|699.7|699.4|698.8|1336
1678216500000|2023-03-07 19:15:00|699.6|699|698.6|698|699.7|699.1|698.6|698|594
1678237200000|2023-03-08 01:00:00|700.9|700.3|700.1|699.5|701.3|700.7|699.4|698.6|147
1678237500000|2023-03-08 01:05:00|700|699.4|700.5|699.9|700.5|699.9|699.8|699.2|22
1678237800000|2023-03-08 01:10:00|700.6|700|700.7|700.1|700.8|700.2|700.4|699.8|16
1678238100000|2023-03-08 01:15:00|700.6|700|700.4|699.8|700.8|700.2|700.1|699.5|23
1678238400000|2023-03-08 01:20:00|700.3|699.7|700.5|699.9|700.5|699.9|699.9|699.3|8
1678238700000|2023-03-08 01:25:00|700.1|699.5|699.9|699.3|700.7|700.1|699.9|699.3|46
1678239000000|2023-03-08 01:30:00|699.8|699.2|699.2|698.6|699.8|699.2|699|698.4|18
1678239300000|2023-03-08 01:35:00|699|698.4|698.3|697.7|699.2|698.6|698.3|697.7|20
1678239600000|2023-03-08 01:40:00|698.4|697.8|698.4|697.8|698.5|697.9|698.3|697.7|10
1678239900000|2023-03-08 01:45:00|698.3|697.7|698.1|697.5|698.3|697.7|698|697.4|18
1678240200000|2023-03-08 01:50:00|698|697.4|698.2|697.6|698.5|697.9|698|697.4|31
1678240500000|2023-03-08 01:55:00|698|697.4|698.4|697.8|698.6|698|698|697.4|66
1678240800000|2023-03-08 02:00:00|698.6|698|698.2|697.6|698.6|698|697.7|697.1|50
1678241100000|2023-03-08 02:05:00|698.4|697.8|698|697.4|698.6|698|697.9|697.3|39
1678241400000|2023-03-08 02:10:00|697.8|697.2|697.7|697.1|698.2|697.6|697.7|697.1|14
1678241700000|2023-03-08 02:15:00|697.6|697|697.7|697.1|697.7|697.1|697.3|696.7|6
1678242000000|2023-03-08 02:20:00|697.8|697.2|697.9|697.3|698.2|697.6|697.7|697.1|24
1678242300000|2023-03-08 02:25:00|697.8|697.2|697.7|697.1|698.2|697.6|697.5|696.9|11
1678242600000|2023-03-08 02:30:00|697.8|697.2|697.9|697.3|698|697.4|697.7|697.1|4
1678242900000|2023-03-08 02:35:00|698.2|697.6|698.2|697.6|698.2|697.6|698|697.4|19
1678243200000|2023-03-08 02:40:00|698.1|697.5|697.8|697.2|698.1|697.5|697.8|697.2|1
1678243500000|2023-03-08 02:45:00|697.9|697.3|698.2|697.6|698.3|697.7|697.7|697.1|17
1678243800000|2023-03-08 02:50:00|698.1|697.5|697.4|696.8|698.1|697.5|697.1|696.5|63
1678244100000|2023-03-08 02:55:00|697.5|696.9|697.3|696.7|697.6|697|697.3|696.7|1
1678244400000|2023-03-08 03:00:00|697.2|696.6|697.1|696.5|697.2|696.6|697.1|696.5|3
1678244700000|2023-03-08 03:05:00|697.3|696.7|697.6|697|697.6|697|697.1|696.5|5
1678245000000|2023-03-08 03:10:00|697.4|696.8|697.3|696.7|697.4|696.8|697.1|696.5|5
1678245300000|2023-03-08 03:15:00|697.2|696.6|697|696.4|697.2|696.6|697|696.4|7
1678245600000|2023-03-08 03:20:00|697.1|696.5|697.1|696.5|697.1|696.5|697|696.4|10
1678245900000|2023-03-08 03:25:00|697|696.4|697.1|696.5|697.2|696.6|697|696.4|5
1678246200000|2023-03-08 03:30:00|697|696.4|697|696.4|697|696.4|697|696.4|5
1678246500000|2023-03-08 03:35:00|||||||||4
1678246800000|2023-03-08 03:40:00|696.9|696.3|697.2|696.6|697.3|696.7|696.9|696.3|7
1678247100000|2023-03-08 03:45:00|697|696.4|697.1|696.5|697.2|696.6|697|696.4|4
1678247400000|2023-03-08 03:50:00|697|696.4|696.8|696.2|697|696.4|696.8|696.2|2
1678247700000|2023-03-08 03:55:00|696.9|696.3|696.9|696.3|696.9|696.3|696.8|696.2|3
1678248000000|2023-03-08 04:00:00|697.1|696.5|696.8|696.2|697.3|696.7|696.7|696.1|11
1678248300000|2023-03-08 04:05:00|697.1|696.5|696.9|696.3|697.1|696.5|696.8|696.2|4
1678248600000|2023-03-08 04:10:00|697|696.4|697.3|696.7|697.3|696.7|697|696.4|5
1678248900000|2023-03-08 04:15:00|697.2|696.6|697.3|696.7|697.3|696.7|697.1|696.5|1
1678249200000|2023-03-08 04:20:00|697.1|696.5|697.2|696.6|697.3|696.7|697.1|696.5|6
1678249500000|2023-03-08 04:25:00|697.3|696.7|697.8|697.2|697.8|697.2|697.2|696.6|11
1678249800000|2023-03-08 04:30:00|697.7|697.1|697.7|697.1|697.7|697.1|697.7|697.1|3
1678250100000|2023-03-08 04:35:00|697.6|697|697.4|696.8|697.7|697.1|697.4|696.8|10
1678250400000|2023-03-08 04:40:00|697.6|697|697.5|696.9|697.6|697|697.5|696.9|0
1678250700000|2023-03-08 04:45:00|697.3|696.7|697.4|696.8|697.4|696.8|697.3|696.7|1
1678251000000|2023-03-08 04:50:00|697.3|696.7|697.7|697.1|697.7|697.1|697.3|696.7|9
1678251300000|2023-03-08 04:55:00|697.9|697.3|697.7|697.1|697.9|697.3|697.7|697.1|3
1678251600000|2023-03-08 05:00:00|697.8|697.2|697.9|697.3|697.9|697.3|697.7|697.1|0
1678251900000|2023-03-08 05:05:00|697.8|697.2|697.8|697.2|697.8|697.2|697.7|697.1|0
1678252200000|2023-03-08 05:10:00|697.9|697.3|697.8|697.2|698|697.4|697.8|697.2|2
1678252500000|2023-03-08 05:15:00|697.9|697.3|697.8|697.2|697.9|697.3|697.8|697.2|1
1678252800000|2023-03-08 05:20:00|697.7|697.1|697.6|697|697.7|697.1|697.4|696.8|2
1678253100000|2023-03-08 05:25:00|697.4|696.8|697.4|696.8|697.5|696.9|697.4|696.8|0
1678253400000|2023-03-08 05:30:00|697.5|696.9|697.8|697.2|697.8|697.2|697.5|696.9|2
1678253700000|2023-03-08 05:35:00|697.6|697|697.4|696.8|697.8|697.2|697.3|696.7|12
1678254000000|2023-03-08 05:40:00|697.5|696.9|697.7|697.1|697.8|697.2|697.4|696.8|29
1678254300000|2023-03-08 05:45:00|697.6|697|697.7|697.1|697.7|697.1|697.6|697|2
1678254900000|2023-03-08 05:55:00|697.9|697.3|697.9|697.3|698.1|697.5|697.9|697.3|5
1678255200000|2023-03-08 06:00:00|698.1|697.5|698|697.4|698.1|697.5|698|697.4|1
1678255500000|2023-03-08 06:05:00|698.1|697.5|698.1|697.5|698.1|697.5|698.1|697.5|0
1678255800000|2023-03-08 06:10:00|698|697.4|697.8|697.2|698|697.4|697.8|697.2|1
1678256100000|2023-03-08 06:15:00|697.7|697.1|697.9|697.3|697.9|697.3|697.6|697|3
1678256400000|2023-03-08 06:20:00|698|697.4|698.1|697.5|698.1|697.5|698|697.4|0
1678256700000|2023-03-08 06:25:00|697.9|697.3|697.9|697.3|697.9|697.3|697.6|697|7
1678257000000|2023-03-08 06:30:00|698.1|697.5|698.3|697.7|698.3|697.7|698.1|697.5|8
1678257300000|2023-03-08 06:35:00|698.4|697.8|698.1|697.5|698.4|697.8|698|697.4|3
1678257600000|2023-03-08 06:40:00|697.9|697.3|698.1|697.5|698.1|697.5|697.9|697.3|2
1678257900000|2023-03-08 06:45:00|697.9|697.3|697.9|697.3|698|697.4|697.9|697.3|1
1678258200000|2023-03-08 06:50:00|698.1|697.5|698.1|697.5|698.1|697.5|698.1|697.5|1
1678258500000|2023-03-08 06:55:00|697.9|697.3|698.1|697.5|698.1|697.5|697.8|697.2|4
1678258800000|2023-03-08 07:00:00|698.2|697.6|697.9|697.3|698.2|697.6|697.8|697.2|8
1678259100000|2023-03-08 07:05:00|698.1|697.5|697.9|697.3|698.1|697.5|697.8|697.2|5
1678259400000|2023-03-08 07:10:00|698.1|697.5|697.8|697.2|698.1|697.5|697.8|697.2|3
1678259700000|2023-03-08 07:15:00|698.1|697.5|698.3|697.7|698.3|697.7|698.1|697.5|8
1678260000000|2023-03-08 07:20:00|698.1|697.5|698.1|697.5|698.2|697.6|698.1|697.5|7
1678260300000|2023-03-08 07:25:00|697.9|697.3|697.9|697.3|697.9|697.3|697.8|697.2|9
1678260600000|2023-03-08 07:30:00|698|697.4|698.1|697.5|698.1|697.5|697.9|697.3|4
1678260900000|2023-03-08 07:35:00|697.9|697.3|697.9|697.3|697.9|697.3|697.9|697.3|2
1678261200000|2023-03-08 07:40:00|698|697.4|698.6|698|698.6|698|698|697.4|14
1678261500000|2023-03-08 07:45:00|698.7|698.1|699.3|698.7|699.6|699|698.6|698|44
1678261800000|2023-03-08 07:50:00|699.6|699|699.6|699|699.7|699.1|699.6|699|5
1678262100000|2023-03-08 07:55:00|699.4|698.8|699.4|698.8|699.5|698.9|699.4|698.8|6
1678262400000|2023-03-08 08:00:00|699.1|698.5|697.6|697|699.1|698.5|697.3|696.7|53
1678262700000|2023-03-08 08:05:00|697.7|697.1|698.3|697.7|698.3|697.7|697.6|697|17
1678263000000|2023-03-08 08:10:00|698.2|697.6|698.3|697.7|698.3|697.7|697.9|697.3|6
1678263300000|2023-03-08 08:15:00|698.1|697.5|698.5|697.9|698.5|697.9|697.8|697.2|16
1678263600000|2023-03-08 08:20:00|698.6|698|698.1|697.5|698.6|698|698.1|697.5|2
1678263900000|2023-03-08 08:25:00|698.2|697.6|698.3|697.7|698.6|698|698.2|697.6|5
1678264200000|2023-03-08 08:30:00|698.1|697.5|697.6|697|698.1|697.5|697.6|697|16
1678264500000|2023-03-08 08:35:00|697.5|696.9|697.1|696.5|697.6|697|696.8|696.2|73
1678264800000|2023-03-08 08:40:00|697|696.4|697|696.4|697.1|696.5|696.9|696.3|6
1678265100000|2023-03-08 08:45:00|696.9|696.3|696.7|696.1|697.4|696.8|696.1|695.5|40
1678265400000|2023-03-08 08:50:00|696.8|696.2|695.9|695.3|696.9|696.3|695.7|695.1|99
1678265700000|2023-03-08 08:55:00|696|695.4|696.4|695.8|696.4|695.8|696|695.4|21
1678266000000|2023-03-08 09:00:00|696.3|695.7|695.7|695.1|696.3|695.7|695.4|694.8|70
1678266300000|2023-03-08 09:05:00|695.6|695|695.1|694.5|695.6|695|695.1|694.5|55
1678266600000|2023-03-08 09:10:00|695.2|694.6|695.3|694.7|695.6|695|695.1|694.5|33
1678266900000|2023-03-08 09:15:00|695.2|694.6|695|694.4|695.3|694.7|694.9|694.3|70
1678267200000|2023-03-08 09:20:00|695.1|694.5|695.3|694.7|695.3|694.7|695|694.4|19
1678267500000|2023-03-08 09:25:00|695.4|694.8|694.9|694.3|695.4|694.8|694.8|694.2|28
1678267800000|2023-03-08 09:30:00|695.3|694.7|695.5|694.9|695.6|695|695.2|694.6|19
1678268100000|2023-03-08 09:35:00|695.6|695|694.8|694.2|695.6|695|694.8|694.2|34
1678268400000|2023-03-08 09:40:00|694.9|694.3|694.9|694.3|695.3|694.7|694.7|694.1|64
1678268700000|2023-03-08 09:45:00|695|694.4|694.5|693.9|695.2|694.6|694.4|693.8|121
1678269000000|2023-03-08 09:50:00|694.6|694|694.4|693.8|694.9|694.3|694.3|693.7|65
1678269300000|2023-03-08 09:55:00|694.5|693.9|693.8|693.2|694.8|694.2|693.8|693.2|91
1678269600000|2023-03-08 10:00:00|693.9|693.3|693.6|693|694.1|693.5|693.6|693|105
1678269900000|2023-03-08 10:05:00|693.9|693.3|694.1|693.5|694.3|693.7|693.1|692.5|194
1678270200000|2023-03-08 10:10:00|694|693.4|693.7|693.1|694|693.4|692.8|692.2|60
1678270500000|2023-03-08 10:15:00|693.5|692.9|694.7|694.1|694.7|694.1|693.5|692.9|36
1678270800000|2023-03-08 10:20:00|694.5|693.9|694.7|694.1|694.9|694.3|694.2|693.6|34
1678271100000|2023-03-08 10:25:00|694.6|694|694.5|693.9|694.9|694.3|694.4|693.8|21
1678271400000|2023-03-08 10:30:00|694.6|694|694.9|694.3|694.9|694.3|693.9|693.3|89
1678271700000|2023-03-08 10:35:00|695|694.4|694.8|694.2|695.1|694.5|694.5|693.9|15
1678272000000|2023-03-08 10:40:00|694.9|694.3|694.6|694|694.9|694.3|694.4|693.8|24
1678272300000|2023-03-08 10:45:00|694.9|694.3|695|694.4|695.4|694.8|694.4|693.8|35
1678272600000|2023-03-08 10:50:00|694.9|694.3|695|694.4|695.2|694.6|694.5|693.9|16
1678272900000|2023-03-08 10:55:00|695.1|694.5|695.3|694.7|695.4|694.8|694.5|693.9|41
1678273200000|2023-03-08 11:00:00|695.4|694.8|695|694.4|695.4|694.8|694.6|694|52
1678273500000|2023-03-08 11:05:00|695.1|694.5|695|694.4|695.4|694.8|695|694.4|14
1678273800000|2023-03-08 11:10:00|695.1|694.5|694.5|693.9|695.1|694.5|694.4|693.8|15
1678274100000|2023-03-08 11:15:00|694.4|693.8|694.4|693.8|694.4|693.8|694.2|693.6|12
1678274400000|2023-03-08 11:20:00|694.7|694.1|694.8|694.2|694.9|694.3|694.7|694.1|5
1678274700000|2023-03-08 11:25:00|694.7|694.1|694.9|694.3|694.9|694.3|694.7|694.1|5
1678275000000|2023-03-08 11:30:00|694.7|694.1|694.7|694.1|694.9|694.3|694.4|693.8|22
1678275300000|2023-03-08 11:35:00|694.8|694.2|694.9|694.3|694.9|694.3|694.5|693.9|36
1678275600000|2023-03-08 11:40:00|694.8|694.2|694.4|693.8|694.8|694.2|694.4|693.8|8
1678275900000|2023-03-08 11:45:00|694.3|693.7|694.4|693.8|694.4|693.8|694.2|693.6|6
1678276200000|2023-03-08 11:50:00|694.2|693.6|694.1|693.5|694.4|693.8|694|693.4|28
1678276500000|2023-03-08 11:55:00|694|693.4|694.2|693.6|694.2|693.6|693.8|693.2|53
1678276800000|2023-03-08 12:00:00|694.1|693.5|693.9|693.3|694.1|693.5|693.7|693.1|49
1678277100000|2023-03-08 12:05:00|693.7|693.1|693.6|693|694.2|693.6|693.6|693|39
1678277400000|2023-03-08 12:10:00|693.4|692.8|693.2|692.6|693.7|693.1|693.1|692.5|106
1678277700000|2023-03-08 12:15:00|693.1|692.5|693.1|692.5|693.5|692.9|692.9|692.3|66
1678278000000|2023-03-08 12:20:00|693.2|692.6|693.2|692.6|693.4|692.8|692.9|692.3|45
1678278300000|2023-03-08 12:25:00|693.3|692.7|693.4|692.8|693.4|692.8|693.1|692.5|23
1678278600000|2023-03-08 12:30:00|693.7|693.1|693.1|692.5|693.7|693.1|692.9|692.3|22
1678278900000|2023-03-08 12:35:00|692.9|692.3|692.8|692.2|693.4|692.8|692.6|692|65
1678279200000|2023-03-08 12:40:00|692.9|692.3|690.7|690.1|692.9|692.3|690.2|689.6|173
1678279500000|2023-03-08 12:45:00|690.5|689.9|690.5|689.9|690.7|690.1|690.1|689.5|151
1678279800000|2023-03-08 12:50:00|690.4|689.8|691.2|690.6|691.5|690.9|690.1|689.5|101
1678280100000|2023-03-08 12:55:00|691.1|690.5|690.9|690.3|691.5|690.9|690.6|690|72
1678280400000|2023-03-08 13:00:00|691|690.4|692.5|691.9|692.8|692.2|691|690.4|270
1678280700000|2023-03-08 13:05:00|692.4|691.8|692.7|692.1|693|692.4|692.2|691.6|330
1678281000000|2023-03-08 13:10:00|692.8|692.2|693.1|692.5|693.6|693|692.7|692.1|105
1678281300000|2023-03-08 13:15:00|692.9|692.3|692.5|691.9|693|692.4|691.8|691.2|144
1678281600000|2023-03-08 13:20:00|692.4|691.8|692.9|692.3|693.2|692.6|692.1|691.5|50
1678281900000|2023-03-08 13:25:00|693|692.4|693.6|693|693.7|693.1|692.9|692.3|127
1678282200000|2023-03-08 13:30:00|693.7|693.1|694.2|693.6|694.3|693.7|693.5|692.9|94
1678282500000|2023-03-08 13:35:00|694.3|693.7|694.5|693.9|695.2|694.6|693.7|693.1|108
1678282800000|2023-03-08 13:40:00|694.3|693.7|695.3|694.7|695.9|695.3|694.3|693.7|545
1678285800000|2023-03-08 14:30:00|694.9|694.3|694.6|694|696.1|695.5|693|692.4|1817
1678286100000|2023-03-08 14:35:00|694.4|693.8|694.1|693.5|695.9|695.3|693.4|692.8|422
1678286400000|2023-03-08 14:40:00|693.9|693.3|693.4|692.8|694.9|694.3|693.2|692.6|220
1678286700000|2023-03-08 14:45:00|693.5|692.9|693.9|693.3|694.4|693.8|692.4|691.8|254
1678287000000|2023-03-08 14:50:00|693.8|693.2|693.7|693.1|694.4|693.8|692.5|691.9|255
1678287300000|2023-03-08 14:55:00|693.8|693.2|692.4|691.8|693.9|693.3|692.4|691.8|166
1678287600000|2023-03-08 15:00:00|692.3|691.7|692.4|691.8|692.8|692.2|691.2|690.6|380
1678287900000|2023-03-08 15:05:00|692.2|691.6|690.4|689.8|692.5|691.9|690.2|689.6|340
1678288200000|2023-03-08 15:10:00|690.3|689.7|690.3|689.7|691.4|690.8|690.2|689.6|710
1678288500000|2023-03-08 15:15:00|690.4|689.8|688.9|688.3|690.4|689.8|688.4|687.8|573
1678288800000|2023-03-08 15:20:00|688.8|688.2|690.1|689.5|690.1|689.5|687.9|687.3|544
1678289100000|2023-03-08 15:25:00|689.9|689.3|690.1|689.5|691.2|690.6|689.6|689|272
1678289400000|2023-03-08 15:30:00|690.2|689.6|691.6|691|691.9|691.3|690.2|689.6|276
1678289700000|2023-03-08 15:35:00|691.9|691.3|692.4|691.8|693.1|692.5|691.1|690.5|392
1678290000000|2023-03-08 15:40:00|692.1|691.5|694.1|693.5|694.1|693.5|692.1|691.5|315
1678290300000|2023-03-08 15:45:00|694.4|693.8|694.1|693.5|695.4|694.8|693.4|692.8|363
1678290600000|2023-03-08 15:50:00|694|693.4|694.4|693.8|694.4|693.8|693.6|693|199
1678290900000|2023-03-08 15:55:00|693.9|693.3|693.9|693.3|694.4|693.8|693.6|693|178
1678291200000|2023-03-08 16:00:00|694.1|693.5|693.9|693.3|694.1|693.5|692.6|692|377
1678291500000|2023-03-08 16:05:00|694.1|693.5|694.4|693.8|695.6|695|693.6|693|254
1678291800000|2023-03-08 16:10:00|694.5|693.9|694.1|693.5|694.6|694|693.6|693|175
1678292100000|2023-03-08 16:15:00|694.4|693.8|692.6|692|694.4|693.8|692.6|692|178
1678292400000|2023-03-08 16:20:00|692.9|692.3|693.4|692.8|694.3|693.7|692.9|692.3|211
1678292700000|2023-03-08 16:25:00|693.6|693|693.4|692.8|694.4|693.8|693.4|692.8|153
1678293000000|2023-03-08 16:30:00|693.3|692.7|692.4|691.8|693.9|693.3|691.9|691.3|243
1678293300000|2023-03-08 16:35:00|691.9|691.3|691.7|691.1|693.6|693|691.4|690.8|1345
1678293600000|2023-03-08 16:40:00|691.4|690.8|692.9|692.3|693.2|692.6|691.4|690.8|321
1678293900000|2023-03-08 16:45:00|692.8|692.2|693.9|693.3|694.3|693.7|692.7|692.1|283
1678294200000|2023-03-08 16:50:00|694|693.4|693.9|693.3|694.4|693.8|693.4|692.8|279
1678294500000|2023-03-08 16:55:00|693.8|693.2|693.8|693.2|694.2|693.6|693.4|692.6|251
1678294800000|2023-03-08 17:00:00|694.1|693.1|695.5|694.9|699.3|698.7|693.3|692.7|1061
1678295100000|2023-03-08 17:05:00|695.7|695.1|693.2|692.6|696.2|695.6|693|692.4|246
1678295400000|2023-03-08 17:10:00|693.3|692.7|691.9|691.3|693.4|692.8|691.1|690.5|346
1678295700000|2023-03-08 17:15:00|692|691.4|691.7|691.1|692|691.4|691.2|690.6|175
1678296000000|2023-03-08 17:20:00|691.6|691|689.6|689|691.7|691.1|689.4|688.8|397
1678296300000|2023-03-08 17:25:00|689.5|688.9|687.2|686.6|689.5|688.9|686.5|685.9|711
1678296600000|2023-03-08 17:30:00|687.3|686.7|687.6|687|687.9|687.3|686.2|685.6|611
1678296900000|2023-03-08 17:35:00|687.8|687.2|692.7|692.1|692.9|692.3|687.7|687.1|1224
1678297200000|2023-03-08 17:40:00|692.8|692.2|694.4|693.8|694.9|694.3|692.7|692.1|571
1678297500000|2023-03-08 17:45:00|694.2|693.6|693.3|692.7|694.2|693.6|692.7|692.1|366
1678297800000|2023-03-08 17:50:00|693.2|692.6|692.9|692.3|694.4|693.8|692.9|692.3|335
1678298100000|2023-03-08 17:55:00|693.2|692.6|691.9|691.3|693.2|692.6|691.7|691.1|306
1678298400000|2023-03-08 18:00:00|692.2|691.6|692.2|691.6|692.9|692.3|692.2|691.6|143
1678298700000|2023-03-08 18:05:00|691.9|691.3|691.7|691.1|692|691.4|690.4|689.8|237
1678299000000|2023-03-08 18:10:00|691.6|691|690.5|689.9|691.7|691.1|690.2|689.6|264
1678299300000|2023-03-08 18:15:00|690.3|689.7|692.7|692.1|692.7|692.1|690.2|689.6|187
1678299600000|2023-03-08 18:20:00|692.5|691.9|691.2|690.6|692.7|692.1|691.2|690.6|128
1678299900000|2023-03-08 18:25:00|691.5|690.9|689.8|689.2|691.5|690.9|689.8|689.2|484
1678300200000|2023-03-08 18:30:00|690|689.4|690.7|690.1|691|690.4|689.9|689.3|898
1678300500000|2023-03-08 18:35:00|690.6|690|691|690.4|691.6|691|690|689.4|322
1678300800000|2023-03-08 18:40:00|690.9|690.3|691.1|690.5|691.8|691.2|690.7|690.1|174
1678301100000|2023-03-08 18:45:00|691.2|690.6|689.5|688.9|691.7|691.1|689.4|688.8|721
1678301400000|2023-03-08 18:50:00|689.6|689|688|687.4|689.6|689|688|687.4|242
1678301700000|2023-03-08 18:55:00|688.1|687.5|688.4|687.8|688.5|687.9|687.8|687.2|200
1678302000000|2023-03-08 19:00:00|688.5|687.9|691|690.4|691.6|691|688.2|687.6|429
1678302300000|2023-03-08 19:05:00|690.8|690.2|690|689.4|691|690.4|690|689.4|709
1678302600000|2023-03-08 19:10:00|689.9|689.3|689.9|689.3|690.8|690.2|689|688.4|1772
1678302900000|2023-03-08 19:15:00|690|689.4|689.6|689|690|689.4|689.1|688.5|736
1678323600000|2023-03-09 01:00:00|690.7|690.1|688.6|688|691.1|690.5|687.7|687.1|229
1678323900000|2023-03-09 01:05:00|688.8|688.2|688.1|687.5|688.9|688.3|687.6|687|87
1678324200000|2023-03-09 01:10:00|688|687.4|688.3|687.7|688.5|687.9|687.9|687.3|32
1678324500000|2023-03-09 01:15:00|688.2|687.6|688.4|687.8|688.4|687.8|688.1|687.5|10
1678324800000|2023-03-09 01:20:00|688.5|687.9|688.3|687.7|688.5|687.9|687.6|687|68
1678325100000|2023-03-09 01:25:00|688.2|687.6|688.4|687.8|688.4|687.8|688.1|687.5|12
1678325400000|2023-03-09 01:30:00|688.1|687.5|687.8|687.2|688.1|687.5|687.6|687|26
1678325700000|2023-03-09 01:35:00|687.7|687.1|687.7|687.1|688.2|687.6|687.6|687|24
1678326000000|2023-03-09 01:40:00|687.9|687.3|687.9|687.3|688|687.4|687.9|687.3|12
1678326300000|2023-03-09 01:45:00|687.8|687.2|687.8|687.2|687.8|687.2|687.7|687.1|1
1678326600000|2023-03-09 01:50:00|687.9|687.3|686.6|686|687.9|687.3|686.1|685.5|1488
1678326900000|2023-03-09 01:55:00|686.7|686.1|686.1|685.5|687|686.4|686.1|685.5|58
1678327200000|2023-03-09 02:00:00|686|685.4|686.4|685.8|686.5|685.9|686|685.4|43
1678327500000|2023-03-09 02:05:00|686.3|685.7|686.5|685.9|686.6|686|686|685.4|20
1678327800000|2023-03-09 02:10:00|686.4|685.8|686.4|685.8|686.5|685.9|686|685.4|98
1678328100000|2023-03-09 02:15:00|686.3|685.7|686.5|685.9|686.7|686.1|686.3|685.7|9
1678328400000|2023-03-09 02:20:00|686.6|686|687|686.4|687|686.4|686.6|686|9
1678328700000|2023-03-09 02:25:00|686.9|686.3|686.8|686.2|686.9|686.3|686.8|686.2|10
1678329000000|2023-03-09 02:30:00|686.9|686.3|687|686.4|687.3|686.7|686.8|686.2|24
1678329300000|2023-03-09 02:35:00|687.1|686.5|687.4|686.8|687.4|686.8|687|686.4|31
1678329600000|2023-03-09 02:40:00|687.3|686.7|687.6|687|687.7|687.1|687.3|686.7|25
1678329900000|2023-03-09 02:45:00|687.7|687.1|688|687.4|688.3|687.7|687.7|687.1|25
1678330200000|2023-03-09 02:50:00|688.3|687.7|688.2|687.6|688.3|687.7|688|687.4|6
1678330500000|2023-03-09 02:55:00|688|687.4|687.8|687.2|688|687.4|687.8|687.2|9
1678330800000|2023-03-09 03:00:00|687.5|686.9|687.4|686.8|687.5|686.9|687.3|686.7|18
1678331100000|2023-03-09 03:05:00|687.5|686.9|687.3|686.7|687.5|686.9|687.3|686.7|1
1678331400000|2023-03-09 03:10:00|687|686.4|687.4|686.8|687.5|686.9|687|686.4|22
1678331700000|2023-03-09 03:15:00|687.5|686.9|687.5|686.9|687.5|686.9|687.5|686.9|5
1678332000000|2023-03-09 03:20:00|687.8|687.2|687.6|687|687.8|687.2|687.5|686.9|13
1678332300000|2023-03-09 03:25:00|687.5|686.9|687.8|687.2|687.8|687.2|687.5|686.9|27
1678332600000|2023-03-09 03:30:00|687.7|687.1|687.7|687.1|687.7|687.1|687.6|687|2
1678332900000|2023-03-09 03:35:00|687.5|686.9|687.5|686.9|687.8|687.2|687.5|686.9|5
1678333200000|2023-03-09 03:40:00|687.8|687.2|687.9|687.3|688|687.4|687.8|687.2|6
1678333500000|2023-03-09 03:45:00|687.8|687.2|687.8|687.2|687.9|687.3|687.5|686.9|11
1678333800000|2023-03-09 03:50:00|687.5|686.9|687.4|686.8|687.7|687.1|687.3|686.7|15
1678334100000|2023-03-09 03:55:00|687.3|686.7|687.3|686.7|687.3|686.7|687.3|686.7|2
1678334400000|2023-03-09 04:00:00|||||||||2
1678334700000|2023-03-09 04:05:00|687.5|686.9|687.9|687.3|688|687.4|687.5|686.9|217
1678335000000|2023-03-09 04:10:00|688|687.4|688|687.4|688|687.4|688|687.4|1
1678335300000|2023-03-09 04:15:00|688.3|687.7|688.2|687.6|688.3|687.7|688|687.4|7
1678335600000|2023-03-09 04:20:00|688.1|687.5|688.2|687.6|688.2|687.6|688|687.4|2
1678336200000|2023-03-09 04:30:00|688|687.4|688|687.4|688.2|687.6|688|687.4|0
1678336500000|2023-03-09 04:35:00|||||||||7
1678336800000|2023-03-09 04:40:00|688.3|687.7|688.4|687.8|688.5|687.9|688.3|687.7|17
1678337100000|2023-03-09 04:45:00|688.5|687.9|688.5|687.9|688.5|687.9|688.5|687.9|12
1678337400000|2023-03-09 04:50:00|688.4|687.8|688|687.4|688.5|687.9|688|687.4|7
1678337700000|2023-03-09 04:55:00|688.1|687.5|688|687.4|688.3|687.7|687.9|687.3|10
1678338300000|2023-03-09 05:05:00|688.3|687.7|688.2|687.6|688.5|687.9|688|687.4|27
1678338600000|2023-03-09 05:10:00|688.3|687.7|688.9|688.3|689.1|688.5|688.3|687.7|12
1678338900000|2023-03-09 05:15:00|689|688.4|689|688.4|689|688.4|688.9|688.3|9
1678339200000|2023-03-09 05:20:00|689.1|688.5|688.9|688.3|689.1|688.5|688.8|688.2|5
1678339500000|2023-03-09 05:25:00|689|688.4|689|688.4|689.1|688.5|688.9|688.3|10
1678339800000|2023-03-09 05:30:00|689.1|688.5|688.2|687.6|689.1|688.5|687.9|687.3|65
1678340100000|2023-03-09 05:35:00|688.3|687.7|688.2|687.6|688.3|687.7|688.2|687.6|3
1678340400000|2023-03-09 05:40:00|688|687.4|688.9|688.3|689.1|688.5|687.8|687.2|21
1678340700000|2023-03-09 05:45:00|689|688.4|689.2|688.6|689.2|688.6|688.9|688.3|10
1678341000000|2023-03-09 05:50:00|689|688.4|689.3|688.7|689.3|688.7|689|688.4|2
1678341300000|2023-03-09 05:55:00|689.1|688.5|688.8|688.2|689.1|688.5|688.8|688.2|9
1678341600000|2023-03-09 06:00:00|688.7|688.1|688.6|688|688.7|688.1|688.5|687.9|4
1678341900000|2023-03-09 06:05:00|688.7|688.1|688.8|688.2|689.1|688.5|688.7|688.1|17
1678342200000|2023-03-09 06:10:00|689|688.4|689.8|689.2|689.8|689.2|689|688.4|63
1678342500000|2023-03-09 06:15:00|689.7|689.1|689.9|689.3|690|689.4|689.5|688.9|11
1678342800000|2023-03-09 06:20:00|690|689.4|689.9|689.3|690|689.4|689.9|689.3|5
1678343100000|2023-03-09 06:25:00|689.8|689.2|689.7|689.1|689.8|689.2|689.5|688.9|7
1678343400000|2023-03-09 06:30:00|689.9|689.3|690.3|689.7|690.3|689.7|689.9|689.3|15
1678343700000|2023-03-09 06:35:00|690.1|689.5|690.5|689.9|690.8|690.2|690.1|689.5|61
1678344000000|2023-03-09 06:40:00|690.3|689.7|691|690.4|691|690.4|690.3|689.7|29
1678344300000|2023-03-09 06:45:00|690.9|690.3|690.8|690.2|691|690.4|690.8|690.2|5
1678344600000|2023-03-09 06:50:00|690.7|690.1|691|690.4|691|690.4|690.7|690.1|9
1678344900000|2023-03-09 06:55:00|690.9|690.3|690.9|690.3|690.9|690.3|690.9|690.3|0
1678345200000|2023-03-09 07:00:00|690.8|690.2|690|689.4|690.8|690.2|689.9|689.3|21
1678345500000|2023-03-09 07:05:00|690.3|689.7|690.6|690|690.7|690.1|690.3|689.7|15
1678345800000|2023-03-09 07:10:00|690.7|690.1|690|689.4|690.7|690.1|689.9|689.3|7
1678346100000|2023-03-09 07:15:00|690.1|689.5|690.3|689.7|690.3|689.7|690.1|689.5|1
1678346400000|2023-03-09 07:20:00|691|690.4|692|691.4|692|691.4|691|690.4|20
1678346700000|2023-03-09 07:25:00|692.5|691.9|692.9|692.3|693.1|692.5|692.4|691.8|74
1678347000000|2023-03-09 07:30:00|693|692.4|691.9|691.3|693.9|693.3|691.7|691.1|172
1678347300000|2023-03-09 07:35:00|692|691.4|692.8|692.2|692.8|692.2|691.9|691.3|18
1678347600000|2023-03-09 07:40:00|692.7|692.1|693.1|692.5|693.3|692.7|692.7|692.1|19
1678347900000|2023-03-09 07:45:00|693.2|692.6|693.7|693.1|693.7|693.1|692.4|691.8|291
1678348200000|2023-03-09 07:50:00|693.6|693|692.2|691.6|693.8|693.2|691.9|691.3|82
1678348500000|2023-03-09 07:55:00|692.3|691.7|692.6|692|692.8|692.2|692.1|691.5|70
1678348800000|2023-03-09 08:00:00|692.4|691.8|692.1|691.5|692.4|691.8|692.1|691.5|78
1678349100000|2023-03-09 08:05:00|692.4|691.8|692.6|692|692.9|692.3|692.2|691.6|46
1678349400000|2023-03-09 08:10:00|692.7|692.1|692.6|692|692.8|692.2|692.6|692|29
1678349700000|2023-03-09 08:15:00|692.9|692.3|693|692.4|693.1|692.5|692.8|692.2|70
1678350000000|2023-03-09 08:20:00|692.9|692.3|693.1|692.5|693.2|692.6|692.9|692.3|39
1678350300000|2023-03-09 08:25:00|693|692.4|693.3|692.7|693.4|692.8|693|692.4|19
1678350600000|2023-03-09 08:30:00|693.1|692.5|692.6|692|693.3|692.7|692.6|692|33
1678350900000|2023-03-09 08:35:00|692.7|692.1|692.9|692.3|692.9|692.3|692.7|692.1|11
1678351200000|2023-03-09 08:40:00|693|692.4|692.6|692|693|692.4|692.6|692|34
1678351500000|2023-03-09 08:45:00|692.8|692.2|692.6|692|692.8|692.2|692.6|692|23
1678351800000|2023-03-09 08:50:00|692.9|692.3|692.9|692.3|693|692.4|692.9|692.3|33
1678352100000|2023-03-09 08:55:00|692.6|692|691.9|691.3|692.6|692|691.9|691.3|32
1678352400000|2023-03-09 09:00:00|691.8|691.2|692.2|691.6|692.4|691.8|691.8|691.2|22
1678352700000|2023-03-09 09:05:00|692.1|691.5|691.9|691.3|692.1|691.5|691.9|691.3|9
1678353000000|2023-03-09 09:10:00|691.6|691|691.4|690.8|691.6|691|691.1|690.5|7
1678353300000|2023-03-09 09:15:00|691.6|691|691.6|691|691.6|691|691.6|691|6
1678353600000|2023-03-09 09:20:00|691.4|690.8|691.3|690.7|691.4|690.8|690.8|690.2|12
1678353900000|2023-03-09 09:25:00|691.1|690.5|690.8|690.2|691.1|690.5|690.8|690.2|23
1678354200000|2023-03-09 09:30:00|690.9|690.3|691.9|691.3|691.9|691.3|690.9|690.3|18
1678354500000|2023-03-09 09:35:00|692|691.4|691.5|690.9|692.6|692|691.5|690.9|42
1678354800000|2023-03-09 09:40:00|691.6|691|691.6|691|692.4|691.8|691.4|690.8|75
1678355100000|2023-03-09 09:45:00|691.5|690.9|692.2|691.6|692.3|691.7|691.1|690.5|42
1678355400000|2023-03-09 09:50:00|692.1|691.5|692.1|691.5|692.4|691.8|692.1|691.5|8
1678355700000|2023-03-09 09:55:00|692.4|691.8|692.4|691.8|692.4|691.8|692.1|691.5|18
1678356000000|2023-03-09 10:00:00|692.3|691.7|691.7|691.1|692.4|691.8|691.6|691|28
1678356300000|2023-03-09 10:05:00|691.9|691.3|691.4|690.8|692.4|691.8|691.4|690.8|52
1678356600000|2023-03-09 10:10:00|691.5|690.9|691.5|690.9|691.5|690.9|690.4|689.8|28
1678356900000|2023-03-09 10:15:00|691.4|690.8|691.6|691|691.9|691.3|691.4|690.8|7
1678357200000|2023-03-09 10:20:00|691.9|691.3|691.9|691.3|692.1|691.5|691.9|691.3|12
1678357500000|2023-03-09 10:25:00|691.8|691.2|691.7|691.1|692.1|691.5|691.4|690.8|49
1678357800000|2023-03-09 10:30:00|691.6|691|691.1|690.5|691.6|691|691|690.4|9
1678358100000|2023-03-09 10:35:00|691|690.4|690.9|690.3|691.1|690.5|690.9|690.3|5
1678358400000|2023-03-09 10:40:00|691.1|690.5|690.9|690.3|691.1|690.5|690.9|690.3|55
1678358700000|2023-03-09 10:45:00|690.6|690|690.3|689.7|690.9|690.3|690.3|689.7|14
1678359000000|2023-03-09 10:50:00|690.2|689.6|690.1|689.5|690.9|690.3|690.1|689.5|36
1678359300000|2023-03-09 10:55:00|690.4|689.8|690.6|690|691.6|691|690.3|689.7|89
1678359600000|2023-03-09 11:00:00|690.3|689.7|690.9|690.3|690.9|690.3|690.3|689.7|20
1678359900000|2023-03-09 11:05:00|691.1|690.5|690.7|690.1|691.1|690.5|690.7|690.1|40
1678360200000|2023-03-09 11:10:00|690.8|690.2|690.3|689.7|690.9|690.3|690.3|689.7|13
1678360500000|2023-03-09 11:15:00|690.4|689.8|690|689.4|690.4|689.8|689.9|689.3|20
1678360800000|2023-03-09 11:20:00|689.9|689.3|689.9|689.3|690.1|689.5|689.6|689|20
1678361100000|2023-03-09 11:25:00|690|689.4|690.2|689.6|690.4|689.8|690|689.4|11
1678361400000|2023-03-09 11:30:00|690.3|689.7|690.9|690.3|690.9|690.3|690.3|689.7|27
1678361700000|2023-03-09 11:35:00|691.1|690.5|690.7|690.1|691.3|690.7|690.6|690|19
1678362000000|2023-03-09 11:40:00|690.4|689.8|690.4|689.8|690.4|689.8|690.2|689.6|37
1678362300000|2023-03-09 11:45:00|690.3|689.7|690.9|690.3|690.9|690.3|690.3|689.7|24
1678362600000|2023-03-09 11:50:00|691|690.4|690.2|689.6|691.1|690.5|690.2|689.6|22
1678362900000|2023-03-09 11:55:00|690.3|689.7|690.3|689.7|690.3|689.7|690.2|689.6|6
1678363200000|2023-03-09 12:00:00|690.2|689.6|690.3|689.7|690.3|689.7|689.9|689.3|60
1678363500000|2023-03-09 12:05:00|690.4|689.8|689.7|689.1|690.4|689.8|688.9|688.3|136
1678363800000|2023-03-09 12:10:00|689.6|689|689.8|689.2|690.2|689.6|689.4|688.8|102
1678364100000|2023-03-09 12:15:00|689.6|689|689.7|689.1|690.4|689.8|689.4|688.8|188
1678364400000|2023-03-09 12:20:00|689.5|688.9|690.2|689.6|690.4|689.8|689.4|688.8|11
1678364700000|2023-03-09 12:25:00|690.4|689.8|689.4|688.8|690.4|689.8|689.3|688.7|15
1678365000000|2023-03-09 12:30:00|689.6|689|689.3|688.7|689.6|689|689.1|688.5|26
1678365300000|2023-03-09 12:35:00|689.2|688.6|688.6|688|689.2|688.6|688.4|687.8|107
1678365600000|2023-03-09 12:40:00|688.5|687.9|688.4|687.8|688.7|688.1|688.2|687.6|72
1678365900000|2023-03-09 12:45:00|688.2|687.6|687.9|687.3|688.4|687.8|687.9|687.3|87
1678366200000|2023-03-09 12:50:00|688|687.4|687.1|686.5|688.1|687.5|686.9|686.3|322
1678366500000|2023-03-09 12:55:00|687.2|686.6|687.2|686.6|687.4|686.8|686.6|686|210
1678366800000|2023-03-09 13:00:00|687.1|686.5|686.9|686.3|687.5|686.9|686.6|686|106
1678367100000|2023-03-09 13:05:00|686.7|686.1|687.9|687.3|687.9|687.3|686.7|686.1|115
1678367400000|2023-03-09 13:10:00|687.8|687.2|687.6|687|688.2|687.6|687.3|686.7|56
1678367700000|2023-03-09 13:15:00|687.4|686.8|686.7|686.1|687.7|687.1|686.7|686.1|39
1678368000000|2023-03-09 13:20:00|686.9|686.3|686.4|685.8|686.9|686.3|686.2|685.6|69
1678368300000|2023-03-09 13:25:00|686.7|686.1|686.8|686.2|687|686.4|686.3|685.7|202
1678368600000|2023-03-09 13:30:00|686.9|686.3|688.2|687.6|688.2|687.6|686.7|686.1|109
1678368900000|2023-03-09 13:35:00|688.1|687.5|688.1|687.5|688.7|688.1|687.4|686.8|899
1678369200000|2023-03-09 13:40:00|688|687.4|688.9|688.3|689.1|688.5|687.5|686.9|191
1678372200000|2023-03-09 14:30:00|688.3|687.7|686.4|685.8|689.4|688.8|684.4|683.8|1524
1678372500000|2023-03-09 14:35:00|686.5|685.9|687.4|686.8|687.9|687.3|685.6|685|552
1678372800000|2023-03-09 14:40:00|687.3|686.7|684.5|683.9|687.3|686.7|683.9|683.3|856
1678373100000|2023-03-09 14:45:00|684.6|684|682|681.4|684.8|684.2|681.5|680.9|810
1678373400000|2023-03-09 14:50:00|682.2|681.6|681.2|680.6|684|683.4|680.2|679.6|1070
1678373700000|2023-03-09 14:55:00|681|680.4|679.5|678.9|681.1|680.5|679.5|678.9|815
1678374000000|2023-03-09 15:00:00|679.3|678.7|677.7|677.1|679.7|679.1|676.2|675.6|1297
1678374300000|2023-03-09 15:05:00|677.9|677.3|676.2|675.6|678.7|678.1|675.7|675.1|905
1678374600000|2023-03-09 15:10:00|676.1|675.5|677.3|676.7|677.5|676.9|675.5|674.9|673
1678374900000|2023-03-09 15:15:00|677.2|676.6|675.5|674.9|677.2|676.6|674.4|673.8|574
1678375200000|2023-03-09 15:20:00|675.4|674.8|676.2|675.6|677.5|676.9|674.7|674.1|1335
1678375500000|2023-03-09 15:25:00|676|675.4|675.8|675.2|676.3|675.7|674.8|674.2|479
1678375800000|2023-03-09 15:30:00|675.9|675.3|678|677.4|678|677.4|674.5|673.9|762
1678376100000|2023-03-09 15:35:00|678.2|677.6|678.2|677.6|679.7|679.1|676.7|676.1|722
1678376400000|2023-03-09 15:40:00|678.1|677.5|677.1|676.5|679.4|678.8|676.7|676.1|351
1678376700000|2023-03-09 15:45:00|677|676.4|677.5|676.9|678|677.4|676|675.4|412
1678377000000|2023-03-09 15:50:00|677.2|676.6|676.2|675.6|677.2|676.6|675.7|675.1|329
1678377300000|2023-03-09 15:55:00|676|675.4|674.8|674.2|676.1|675.5|674.8|674.2|444
1678377600000|2023-03-09 16:00:00|674.7|674.1|675.3|674.7|675.8|675.2|674.4|673.8|343
1678377900000|2023-03-09 16:05:00|675.2|674.6|675.2|674.6|675.9|675.3|674.3|673.7|1235
1678378200000|2023-03-09 16:10:00|675|674.4|672.9|672.3|675|674.4|672.7|672.1|403
1678378500000|2023-03-09 16:15:00|672.8|672.2|674.3|673.7|674.5|673.9|672|671.4|1023
1678378800000|2023-03-09 16:20:00|674.2|673.6|672.7|672.1|674.7|674.1|672.7|672.1|481
1678379100000|2023-03-09 16:25:00|672.5|671.9|672.7|672.1|673.2|672.6|672|671.4|392
1678379400000|2023-03-09 16:30:00|672.5|671.9|672.7|672.1|673|672.4|672|671.4|493
1678379700000|2023-03-09 16:35:00|672.5|671.9|672.2|671.6|673.5|672.9|672.2|671.6|259
1678380000000|2023-03-09 16:40:00|672.5|671.9|672|671.4|673.7|673.1|672|671.4|290
1678380300000|2023-03-09 16:45:00|672.1|671.5|671.8|671.2|672.2|671.6|670.2|669.6|473
1678380600000|2023-03-09 16:50:00|671.5|670.9|672.3|671.7|672.5|671.9|670.8|670.2|686
1678380900000|2023-03-09 16:55:00|672|671.4|671.5|670.9|672.1|671.5|670.6|670|214
1678381200000|2023-03-09 17:00:00|671.7|671.1|671.5|670.9|671.7|671.1|670.8|670.2|342
1678381500000|2023-03-09 17:05:00|671.1|670.5|673|672.4|673|672.4|670.8|670.2|350
1678381800000|2023-03-09 17:10:00|673.1|672.5|673.7|673.1|674|673.4|673|672.4|406
1678382100000|2023-03-09 17:15:00|673.5|672.9|673.8|673.2|674.2|673.6|673.1|672.5|184
1678382400000|2023-03-09 17:20:00|673.9|673.3|674.3|673.7|674.3|673.7|673.5|672.9|175
1678382700000|2023-03-09 17:25:00|674.2|673.6|673.3|672.7|674.3|673.7|673.1|672.5|265
1678383000000|2023-03-09 17:30:00|673.6|673|673.6|673|674.1|673.5|672.6|672|231
1678383300000|2023-03-09 17:35:00|673.8|673.2|673.5|672.9|673.8|673.2|673.3|672.7|125
1678383600000|2023-03-09 17:40:00|673.4|672.8|672.3|671.7|673.4|672.8|672.3|671.7|119
1678383900000|2023-03-09 17:45:00|672.5|671.9|672.4|671.8|672.5|671.9|671.8|671.2|246
1678384200000|2023-03-09 17:50:00|672.3|671.7|671.3|670.7|672.6|672|671.3|670.7|235
1678384500000|2023-03-09 17:55:00|671.4|670.8|672.8|672.2|672.8|672.2|671.3|670.7|105
1678384800000|2023-03-09 18:00:00|673|672.4|672.7|672.1|673.3|672.7|672.7|672.1|160
1678385100000|2023-03-09 18:05:00|672.8|672.2|672.5|671.9|672.8|672.2|671.8|671.2|171
1678385400000|2023-03-09 18:10:00|672.6|672|672.3|671.7|673.6|673|672.2|671.6|636
1678385700000|2023-03-09 18:15:00|672.2|671.6|671|670.4|672.2|671.6|670.9|670.3|228
1678386000000|2023-03-09 18:20:00|671.1|670.5|671.1|670.5|672.1|671.5|670.6|670|205
1678386300000|2023-03-09 18:25:00|670.9|670.3|670.6|670|670.9|670.3|670.3|669.7|150
1678386600000|2023-03-09 18:30:00|670.4|669.8|669.3|668.7|670.8|670.2|668.6|668|585
1678386900000|2023-03-09 18:35:00|669.1|668.5|669.1|668.5|670.1|669.5|668.5|667.9|581
1678387200000|2023-03-09 18:40:00|669.3|668.7|669.6|669|670.4|669.8|669.1|668.5|223
1678387500000|2023-03-09 18:45:00|669.7|669.1|669.6|669|670.2|669.6|669.5|668.9|394
1678387800000|2023-03-09 18:50:00|669.7|669.1|669.9|669.3|669.9|669.3|668.8|668.2|285
1678388100000|2023-03-09 18:55:00|669.1|668.5|669.6|669|670.7|670.1|669.1|668.5|466
1678388400000|2023-03-09 19:00:00|669.8|669.2|670.1|669.5|670.4|669.8|668.1|667.5|747
1678388700000|2023-03-09 19:05:00|670|669.4|668.3|667.7|670.1|669.5|667.4|666.8|752
1678389000000|2023-03-09 19:10:00|668.4|667.8|668.6|668|669.6|669|667.1|666.5|2698
1678389300000|2023-03-09 19:15:00|668.4|667.8|668.6|668|669.6|669|668.4|667.8|1195
1678410000000|2023-03-10 01:00:00|668.8|668.2|669.4|668.8|670|669.4|668.1|667.5|256
1678410300000|2023-03-10 01:05:00|669.1|668.5|668.3|667.7|669.9|669.3|668.2|667.6|97
1678410600000|2023-03-10 01:10:00|668.4|667.8|667.5|666.9|668.4|667.8|667.4|666.8|73
1678410900000|2023-03-10 01:15:00|667.6|667|667.6|667|668.1|667.5|667.3|666.7|44
1678411200000|2023-03-10 01:20:00|667.7|667.1|668.1|667.5|668.1|667.5|667.5|666.9|23
1678411500000|2023-03-10 01:25:00|668|667.4|668.2|667.6|668.3|667.7|667.9|667.3|97
1678411800000|2023-03-10 01:30:00|668|667.4|668|667.4|668.1|667.5|667.6|667|50
1678412100000|2023-03-10 01:35:00|667.9|667.3|667.8|667.2|668.1|667.5|667.5|666.9|27
1678412400000|2023-03-10 01:40:00|667.7|667.1|668.3|667.7|668.3|667.7|667.7|667.1|22
1678412700000|2023-03-10 01:45:00|668.4|667.8|668.4|667.8|668.6|668|668.3|667.7|14
1678413000000|2023-03-10 01:50:00|668.3|667.7|668.1|667.5|668.6|668|668.1|667.5|26
1678413300000|2023-03-10 01:55:00|667.8|667.2|667.3|666.7|667.8|667.2|667.2|666.6|37
1678413600000|2023-03-10 02:00:00|667.2|666.6|668.3|667.7|668.3|667.7|667.2|666.6|17
1678413900000|2023-03-10 02:05:00|668.1|667.5|667.6|667|668.1|667.5|667.6|667|16
1678414200000|2023-03-10 02:10:00|667.4|666.8|667.1|666.5|667.4|666.8|667.1|666.5|12
1678414500000|2023-03-10 02:15:00|667.2|666.6|666.2|665.6|667.3|666.7|666.2|665.6|47
1678414800000|2023-03-10 02:20:00|666|665.4|665.9|665.3|666.2|665.6|665.7|665.1|71
1678415100000|2023-03-10 02:25:00|666|665.4|666.2|665.6|666.2|665.6|665.9|665.3|4
1678415400000|2023-03-10 02:30:00|666|665.4|666.3|665.7|666.4|665.8|665.9|665.3|28
1678415700000|2023-03-10 02:35:00|666.2|665.6|666.7|666.1|666.8|666.2|666.2|665.6|48
1678416000000|2023-03-10 02:40:00|666.5|665.9|666.8|666.2|666.9|666.3|666.4|665.8|18
1678416300000|2023-03-10 02:45:00|666.9|666.3|667.1|666.5|667.1|666.5|666.6|666|19
1678416600000|2023-03-10 02:50:00|667.4|666.8|667.8|667.2|667.8|667.2|667.4|666.8|25
1678416900000|2023-03-10 02:55:00|667.7|667.1|667.5|666.9|667.7|667.1|667.4|666.8|9
1678417200000|2023-03-10 03:00:00|667.4|666.8|668.3|667.7|668.3|667.7|667.4|666.8|80
1678417500000|2023-03-10 03:05:00|668.2|667.6|668.2|667.6|668.2|667.6|667.8|667.2|30
1678417800000|2023-03-10 03:10:00|668.3|667.7|668.7|668.1|668.7|668.1|668.3|667.7|8
1678418100000|2023-03-10 03:15:00|668.4|667.8|668.6|668|668.7|668.1|668.4|667.8|9
1678418400000|2023-03-10 03:20:00|668.7|668.1|668.5|667.9|668.9|668.3|668.5|667.9|30
1678418700000|2023-03-10 03:25:00|668.6|668|668.4|667.8|668.7|668.1|668.4|667.8|2
1678419000000|2023-03-10 03:30:00|668.3|667.7|668.4|667.8|668.4|667.8|668.3|667.7|2
1678419300000|2023-03-10 03:35:00|668.5|667.9|668.8|668.2|668.8|668.2|668.5|667.9|4
1678419600000|2023-03-10 03:40:00|668.7|668.1|668.8|668.2|668.8|668.2|668.7|668.1|1
1678419900000|2023-03-10 03:45:00|668.7|668.1|668.7|668.1|668.7|668.1|668.7|668.1|0
1678420200000|2023-03-10 03:50:00|668.5|667.9|668.6|668|668.7|668.1|668.5|667.9|3
1678420500000|2023-03-10 03:55:00|668.5|667.9|668.6|668|668.7|668.1|668.5|667.9|2
1678420800000|2023-03-10 04:00:00|668.7|668.1|668.6|668|668.7|668.1|668.4|667.8|40
1678421100000|2023-03-10 04:05:00|668.5|667.9|668.9|668.3|668.9|668.3|668.5|667.9|8
1678421400000|2023-03-10 04:10:00|668.6|668|668.6|668|668.7|668.1|668.4|667.8|10
1678421700000|2023-03-10 04:15:00|668.5|667.9|668.6|668|668.7|668.1|668.4|667.8|12
1678422000000|2023-03-10 04:20:00|668.7|668.1|668.6|668|668.7|668.1|668.6|668|4
1678422300000|2023-03-10 04:25:00|668.5|667.9|668.6|668|668.6|668|668.5|667.9|19
1678422600000|2023-03-10 04:30:00|668.7|668.1|668.9|668.3|668.9|668.3|668.7|668.1|3
1678422900000|2023-03-10 04:35:00|668.8|668.2|668.8|668.2|668.8|668.2|668.8|668.2|1
1678423200000|2023-03-10 04:40:00|||||||||1
1678423500000|2023-03-10 04:45:00|668.7|668.1|668.4|667.8|668.7|668.1|668.4|667.8|0
1678423800000|2023-03-10 04:50:00|668.5|667.9|668.5|667.9|668.5|667.9|668.5|667.9|13
1678424100000|2023-03-10 04:55:00|668.4|667.8|668.4|667.8|668.4|667.8|668.4|667.8|0
1678424400000|2023-03-10 05:00:00|668.7|668.1|668.9|668.3|668.9|668.3|668.7|668.1|8
1678424700000|2023-03-10 05:05:00|668.8|668.2|668.8|668.2|668.8|668.2|668.8|668.2|3
1678425000000|2023-03-10 05:10:00|668.7|668.1|668.7|668.1|668.7|668.1|668.7|668.1|2
1678425300000|2023-03-10 05:15:00|668.8|668.2|668.8|668.2|668.9|668.3|668.8|668.2|3
1678425600000|2023-03-10 05:20:00|668.9|668.3|668.9|668.3|668.9|668.3|668.9|668.3|0
1678425900000|2023-03-10 05:25:00|||||||||2
1678426200000|2023-03-10 05:30:00|669.1|668.5|669.9|669.3|670|669.4|669.1|668.5|38
1678426500000|2023-03-10 05:35:00|669.8|669.2|669.7|669.1|669.8|669.2|669.6|669|3
1678426800000|2023-03-10 05:40:00|669.9|669.3|669.9|669.3|669.9|669.3|669.8|669.2|20
1678427100000|2023-03-10 05:45:00|670|669.4|669.4|668.8|670|669.4|669.4|668.8|5
1678427400000|2023-03-10 05:50:00|||||||||1
1678427700000|2023-03-10 05:55:00|669.5|668.9|669.7|669.1|669.7|669.1|669.5|668.9|10
1678428000000|2023-03-10 06:00:00|669.6|669|669.4|668.8|669.7|669.1|669.4|668.8|19
1678428300000|2023-03-10 06:05:00|||||||||4
1678428600000|2023-03-10 06:10:00|669.7|669.1|669.4|668.8|669.7|669.1|669.3|668.7|17
1678428900000|2023-03-10 06:15:00|669.3|668.7|669.4|668.8|669.4|668.8|669.3|668.7|5
1678429200000|2023-03-10 06:20:00|669.3|668.7|669.3|668.7|669.4|668.8|669.2|668.6|4
1678429500000|2023-03-10 06:25:00|669.4|668.8|669.4|668.8|669.4|668.8|669.3|668.7|2
1678429800000|2023-03-10 06:30:00|669.5|668.9|669.1|668.5|669.5|668.9|669.1|668.5|7
1678430100000|2023-03-10 06:35:00|669.2|668.6|669.1|668.5|669.2|668.6|669.1|668.5|1
1678430400000|2023-03-10 06:40:00|669|668.4|668.9|668.3|669|668.4|668.9|668.3|2
1678430700000|2023-03-10 06:45:00|669|668.4|669|668.4|669|668.4|669|668.4|34
1678431000000|2023-03-10 06:50:00|669.1|668.5|669.4|668.8|669.4|668.8|668.9|668.3|19
1678431300000|2023-03-10 06:55:00|669.7|669.1|669.7|669.1|669.8|669.2|669.7|669.1|28
1678431600000|2023-03-10 07:00:00|669.8|669.2|669.7|669.1|669.9|669.3|669.7|669.1|10
1678431900000|2023-03-10 07:05:00|669.4|668.8|669.4|668.8|669.4|668.8|669.4|668.8|5
1678432200000|2023-03-10 07:10:00|669.5|668.9|669.4|668.8|669.5|668.9|669.3|668.7|5
1678432500000|2023-03-10 07:15:00|669.3|668.7|669.4|668.8|669.4|668.8|669.3|668.7|6
1678432800000|2023-03-10 07:20:00|669.2|668.6|669.2|668.6|669.2|668.6|669.1|668.5|8
1678433100000|2023-03-10 07:25:00|669.4|668.8|669.6|669|669.7|669.1|669.3|668.7|13
1678433400000|2023-03-10 07:30:00|669.4|668.8|669.7|669.1|669.7|669.1|669.4|668.8|14
1678433700000|2023-03-10 07:35:00|669.4|668.8|669.4|668.8|669.4|668.8|669.4|668.8|3
1678434000000|2023-03-10 07:40:00|669.7|669.1|669.9|669.3|670.2|669.6|669.7|669.1|46
1678434300000|2023-03-10 07:45:00|669.8|669.2|670.1|669.5|670.2|669.6|669.8|669.2|5
1678434600000|2023-03-10 07:50:00|669.9|669.3|669.9|669.3|669.9|669.3|669.7|669.1|12
1678434900000|2023-03-10 07:55:00|670.2|669.6|669.4|668.8|670.2|669.6|669.4|668.8|13
1678435200000|2023-03-10 08:00:00|669.3|668.7|667.9|667.3|669.3|668.7|667.9|667.3|55
1678435500000|2023-03-10 08:05:00|668.1|667.5|667.9|667.3|668.2|667.6|667.7|667.1|21
1678435800000|2023-03-10 08:10:00|668.2|667.6|668.3|667.7|668.3|667.7|667.9|667.3|10
1678436100000|2023-03-10 08:15:00|668.2|667.6|668.2|667.6|668.4|667.8|668.2|667.6|7
1678436400000|2023-03-10 08:20:00|668.3|667.7|669.2|668.6|669.2|668.6|668.3|667.7|27
1678436700000|2023-03-10 08:25:00|669|668.4|669.9|669.3|670.2|669.6|669|668.4|16
1678437000000|2023-03-10 08:30:00|669.8|669.2|670.2|669.6|670.2|669.6|669.8|669.2|30
1678437300000|2023-03-10 08:35:00|670.5|669.9|671.1|670.5|671.2|670.6|670.5|669.9|21
1678437600000|2023-03-10 08:40:00|671|670.4|671|670.4|671.2|670.6|671|670.4|17
1678437900000|2023-03-10 08:45:00|670.7|670.1|671|670.4|671.2|670.6|670.7|670.1|27
1678438200000|2023-03-10 08:50:00|671.1|670.5|670.9|670.3|671.5|670.9|670.9|670.3|55
1678438500000|2023-03-10 08:55:00|671|670.4|670.7|670.1|671|670.4|670.6|670|13
1678438800000|2023-03-10 09:00:00|670.5|669.9|670.2|669.6|670.5|669.9|670.1|669.5|38
1678439100000|2023-03-10 09:05:00|670.3|669.7|671.2|670.6|671.4|670.8|670.3|669.7|25
1678439400000|2023-03-10 09:10:00|671.1|670.5|671.8|671.2|671.8|671.2|671.1|670.5|26
1678439700000|2023-03-10 09:15:00|671.7|671.1|671.5|670.9|671.7|671.1|671.4|670.8|16
1678440000000|2023-03-10 09:20:00|671.6|671|671.4|670.8|671.9|671.3|671.4|670.8|39
1678440300000|2023-03-10 09:25:00|671.2|670.6|670.9|670.3|671.4|670.8|670.7|670.1|49
1678440600000|2023-03-10 09:30:00|670.7|670.1|670.9|670.3|670.9|670.3|670.6|670|22
1678440900000|2023-03-10 09:35:00|670.8|670.2|670.7|670.1|670.8|670.2|670.4|669.8|31
1678441200000|2023-03-10 09:40:00|670.9|670.3|670.5|669.9|670.9|670.3|669.9|669.3|22
1678441500000|2023-03-10 09:45:00|670.4|669.8|670.5|669.9|671|670.4|669.8|669.2|45
1678441800000|2023-03-10 09:50:00|670.7|670.1|670.2|669.6|670.7|670.1|670.1|669.5|30
1678442100000|2023-03-10 09:55:00|670.1|669.5|669.8|669.2|670.4|669.8|669.8|669.2|28
1678442400000|2023-03-10 10:00:00|669.7|669.1|670.3|669.7|670.3|669.7|669.6|669|32
1678442700000|2023-03-10 10:05:00|670.4|669.8|669.6|669|670.5|669.9|669.4|668.8|27
1678443000000|2023-03-10 10:10:00|669.7|669.1|669.8|669.2|670.2|669.6|669.6|669|13
1678443300000|2023-03-10 10:15:00|669.7|669.1|669.7|669.1|669.7|669.1|669.2|668.6|40
1678443600000|2023-03-10 10:20:00|669.8|669.2|670|669.4|670|669.4|669.2|668.6|26
1678443900000|2023-03-10 10:25:00|669.9|669.3|669.9|669.3|670.3|669.7|669.7|669.1|23
1678444200000|2023-03-10 10:30:00|670.2|669.6|670.5|669.9|670.5|669.9|670.2|669.6|19
1678444500000|2023-03-10 10:35:00|670.3|669.7|670.5|669.9|670.5|669.9|670.1|669.5|25
1678444800000|2023-03-10 10:40:00|670.4|669.8|670.4|669.8|670.7|670.1|670.3|669.7|10
1678445100000|2023-03-10 10:45:00|670.2|669.6|669.9|669.3|670.4|669.8|669.9|669.3|21
1678445400000|2023-03-10 10:50:00|670.2|669.6|669.9|669.3|670.3|669.7|669.9|669.3|14
1678445700000|2023-03-10 10:55:00|670|669.4|668.9|668.3|670|669.4|668.9|668.3|27
1678446000000|2023-03-10 11:00:00|669|668.4|668.6|668|669.2|668.6|668.4|667.8|23
1678446300000|2023-03-10 11:05:00|668.4|667.8|668.7|668.1|668.7|668.1|668.4|667.8|15
1678446600000|2023-03-10 11:10:00|668.9|668.3|668.4|667.8|668.9|668.3|668.4|667.8|12
1678446900000|2023-03-10 11:15:00|668.2|667.6|668.3|667.7|668.4|667.8|668.2|667.6|34
1678447200000|2023-03-10 11:20:00|668.4|667.8|668.4|667.8|668.5|667.9|668.2|667.6|7
1678447500000|2023-03-10 11:25:00|668.5|667.9|668.4|667.8|668.9|668.3|668.4|667.8|11
1678447800000|2023-03-10 11:30:00|668.5|667.9|668.4|667.8|668.7|668.1|668.4|667.8|11
1678448100000|2023-03-10 11:35:00|668.2|667.6|668.3|667.7|668.3|667.7|668.2|667.6|11
1678448400000|2023-03-10 11:40:00|668.2|667.6|667.6|667|668.2|667.6|667.6|667|36
1678448700000|2023-03-10 11:45:00|667.7|667.1|668.5|667.9|668.5|667.9|667.4|666.8|9
1678449000000|2023-03-10 11:50:00|668.7|668.1|668.7|668.1|668.8|668.2|668.6|668|9
1678449300000|2023-03-10 11:55:00|668.6|668|668.4|667.8|668.7|668.1|668.4|667.8|6
1678449600000|2023-03-10 12:00:00|668.5|667.9|668.4|667.8|668.7|668.1|668.4|667.8|28
1678449900000|2023-03-10 12:05:00|668.7|668.1|669.4|668.8|669.4|668.8|668.5|667.9|38
1678450200000|2023-03-10 12:10:00|669.3|668.7|669.4|668.8|669.4|668.8|669.2|668.6|14
1678450500000|2023-03-10 12:15:00|669.6|669|669.4|668.8|669.6|669|669.2|668.6|4
1678450800000|2023-03-10 12:20:00|669.3|668.7|669.3|668.7|669.6|669|669.2|668.6|17
1678451100000|2023-03-10 12:25:00|669.4|668.8|670.2|669.6|670.2|669.6|669.3|668.7|35
1678451400000|2023-03-10 12:30:00|670.3|669.7|671.1|670.5|671.3|670.7|670.3|669.7|90
1678451700000|2023-03-10 12:35:00|670.9|670.3|670.4|669.8|671.3|670.7|670.1|669.5|86
1678452000000|2023-03-10 12:40:00|670.3|669.7|669.6|669|670.8|670.2|669.4|668.8|88
1678452300000|2023-03-10 12:45:00|669.5|668.9|669.8|669.2|670.4|669.8|669.4|668.8|165
1678452600000|2023-03-10 12:50:00|669.7|669.1|668.8|668.2|669.7|669.1|668.7|668.1|89
1678452900000|2023-03-10 12:55:00|668.9|668.3|668.6|668|668.9|668.3|667.9|667.3|134
1678453200000|2023-03-10 13:00:00|668.4|667.8|667.2|666.6|668.5|667.9|667.2|666.6|56
1678453500000|2023-03-10 13:05:00|667.3|666.7|665.4|664.8|667.3|666.7|665.1|664.5|250
1678453800000|2023-03-10 13:10:00|665.3|664.7|664.7|664.1|665.4|664.8|664.3|663.7|154
1678454100000|2023-03-10 13:15:00|664.6|664|665.5|664.9|665.6|665|663.9|663.3|678
1678454400000|2023-03-10 13:20:00|665.3|664.7|665.5|664.9|665.6|665|665|664.4|147
1678454700000|2023-03-10 13:25:00|665.2|664.6|666.1|665.5|666.2|665.6|665|664.4|67
1678455000000|2023-03-10 13:30:00|665.8|665.2|668.7|667.7|668.7|668.1|665.1|664.5|267
1678455300000|2023-03-10 13:35:00|668.6|668|670.1|669.5|670.3|669.7|668.2|667.6|267
1678455600000|2023-03-10 13:40:00|670.2|669.6|670.8|670.2|671.2|670.6|669.4|668.8|199
1678458600000|2023-03-10 14:30:00|670.5|669.9|669.9|669.3|672.9|672.3|669.9|669.3|1830
1678458900000|2023-03-10 14:35:00|670.1|669.5|673.4|672.8|674.4|673.8|669.9|669.3|1353
1678459200000|2023-03-10 14:40:00|673.3|672.7|673.1|672.5|675.9|675.3|672.4|671.8|1312
1678459500000|2023-03-10 14:45:00|672.9|672.3|674|673.4|674.6|674|670.6|670|757
1678459800000|2023-03-10 14:50:00|673.9|673.3|675.1|674.5|676.4|675.8|672.6|672|719
1678460100000|2023-03-10 14:55:00|674.9|674.3|673.6|673|675.4|674.8|673.5|672.9|506
1678460400000|2023-03-10 15:00:00|673.9|673.3|675.8|675.2|677.3|676.7|673.7|673.1|773
1678460700000|2023-03-10 15:05:00|675.7|675.1|676.5|675.9|676.9|676.3|675.1|674.5|1052
1678461000000|2023-03-10 15:10:00|676.4|675.8|675.1|674.5|677|676.4|674.9|674.3|589
1678461300000|2023-03-10 15:15:00|675.2|674.6|675.6|675|676.1|675.5|673.9|673.3|395
1678461600000|2023-03-10 15:20:00|675.3|674.7|676.8|676.2|677.1|676.5|674.6|674|347
1678461900000|2023-03-10 15:25:00|676.9|676.3|677.1|676.5|677.4|676.8|675.4|674.8|389
1678462200000|2023-03-10 15:30:00|677|676.4|677.6|677|677.8|677.2|676.6|676|463
1678462500000|2023-03-10 15:35:00|677.3|676.7|677.2|676.6|677.4|676.8|676.1|675.5|446
1678462800000|2023-03-10 15:40:00|677.1|676.5|677.5|676.9|678.4|677.8|677.1|676.5|522
1678463100000|2023-03-10 15:45:00|677.6|677|677.4|676.8|678.4|677.8|676.6|676|527
1678463400000|2023-03-10 15:50:00|677.1|676.5|678.1|677.5|678.6|678|677.1|676.5|360
1678463700000|2023-03-10 15:55:00|678.2|677.6|678|677.4|679.4|678.8|677.9|677.3|513
1678464000000|2023-03-10 16:00:00|678.1|677.5|676.1|675.5|678.5|677.9|676.1|675.5|335
1678464300000|2023-03-10 16:05:00|676|675.4|676.2|675.6|676.6|676|674.4|673.8|290
1678464600000|2023-03-10 16:10:00|676|675.4|675.4|674.8|676.4|675.8|674.9|674.3|232
1678464900000|2023-03-10 16:15:00|675.2|674.6|676|675.4|676|675.4|674|673.4|375
1678465200000|2023-03-10 16:20:00|675.9|675.3|676.7|676.1|677.7|677.1|675.7|675.1|204
1678465500000|2023-03-10 16:25:00|676.6|676|676.1|675.5|677.1|676.5|675.9|675.3|147
1678465800000|2023-03-10 16:30:00|676.2|675.6|676.5|675.9|676.8|676.2|675.1|674.5|171
1678466100000|2023-03-10 16:35:00|676.6|676|677.4|676.8|677.4|676.8|676.2|675.6|124
1678466400000|2023-03-10 16:40:00|677.6|677|679.1|678.5|679.4|678.8|677.4|676.8|282
1678466700000|2023-03-10 16:45:00|678.9|678.3|676.1|675.5|679|678.4|676.1|675.5|277
1678467000000|2023-03-10 16:50:00|676.2|675.6|676.4|675.8|676.6|676|675.6|675|200
1678467300000|2023-03-10 16:55:00|676.3|675.7|677.4|676.8|678.1|677.5|676.1|675.5|182
1678467600000|2023-03-10 17:00:00|677.3|676.7|675.9|675.3|677.4|676.8|675.2|674.6|271
1678467900000|2023-03-10 17:05:00|675.7|675.1|675.9|675.3|676.2|675.6|675.4|674.8|108
1678468200000|2023-03-10 17:10:00|675.7|675.1|675.4|674.8|675.7|675.1|674.9|674.3|185
1678468500000|2023-03-10 17:15:00|675.3|674.7|676.7|676.1|676.7|676.1|675.2|674.6|382
1678468800000|2023-03-10 17:20:00|676.6|676|676.1|675.5|677.4|676.8|676|675.4|238
1678469100000|2023-03-10 17:25:00|676.2|675.6|677.6|677|677.7|677.1|675.7|675.1|227
1678469400000|2023-03-10 17:30:00|677.5|676.9|676.9|676.3|677.9|677.3|676.4|675.8|253
1678469700000|2023-03-10 17:35:00|677|676.4|677|676.4|677.9|677.3|676.9|676.3|147
1678470000000|2023-03-10 17:40:00|677.2|676.6|677.4|676.8|677.9|677.3|677.2|676.6|122
1678470300000|2023-03-10 17:45:00|677.3|676.7|678.1|677.5|678.4|677.8|677.2|676.6|179
1678470600000|2023-03-10 17:50:00|677.9|677.3|676.9|676.3|678.6|678|676.4|675.8|275
1678470900000|2023-03-10 17:55:00|676.7|676.1|679.2|678.6|679.4|678.8|676.7|676.1|292
1678471200000|2023-03-10 18:00:00|679.3|678.7|680.7|680.1|681|680.4|679|678.4|380
1678471500000|2023-03-10 18:05:00|680.9|680.3|680.2|679.6|681.2|680.6|679.9|679.3|245
1678471800000|2023-03-10 18:10:00|679.9|679.3|679.2|678.6|679.9|679.3|678.9|678.3|104
1678472100000|2023-03-10 18:15:00|679.4|678.8|677.7|677.1|679.4|678.8|677.6|677|103
1678472400000|2023-03-10 18:20:00|677.6|677|677.4|676.8|677.9|677.3|676.7|676.1|174
1678472700000|2023-03-10 18:25:00|677.7|677.1|679.1|678.5|679.2|678.6|677.7|677.1|277
1678473000000|2023-03-10 18:30:00|678.6|678|678.9|678.3|679.2|678.6|678.4|677.8|126
1678473300000|2023-03-10 18:35:00|678.7|678.1|678.6|678|678.9|678.3|677.7|677.1|170
1678473600000|2023-03-10 18:40:00|678.4|677.8|678.9|678.3|679|678.4|678.1|677.5|116
1678473900000|2023-03-10 18:45:00|678.7|678.1|679.6|679|679.7|679.1|678.6|678|107
1678474200000|2023-03-10 18:50:00|679.7|679.1|679.2|678.6|680.1|679.5|678.9|678.3|185
1678474500000|2023-03-10 18:55:00|679.3|678.7|681|680.4|681.2|680.6|678.9|678.3|473
1678474800000|2023-03-10 19:00:00|681.1|680.5|681.4|680.8|682.6|682|680.8|680.2|751
1678475100000|2023-03-10 19:05:00|681.6|681|681.6|681|681.9|681.3|681.1|680.5|415
1678475400000|2023-03-10 19:10:00|681.9|681.3|682.9|682.3|682.9|682.3|681|680.4|1508
1678475700000|2023-03-10 19:15:00|682.8|682.2|685.8|685.2|686.2|685.6|682.6|682|860
1678665600000|2023-03-13 00:00:00|686|685.4|684.5|683.9|687.3|686.7|684.4|683.8|355
1678665900000|2023-03-13 00:05:00|684.4|683.8|687.3|686.7|687.3|686.7|684.4|683.8|223
1678666200000|2023-03-13 00:10:00|687.7|687.1|687.2|686.6|688.1|687.5|687|686.4|161
1678666500000|2023-03-13 00:15:00|687.3|686.7|687.6|687|688.2|687.6|687.3|686.7|98
1678666800000|2023-03-13 00:20:00|687.3|686.7|687.7|687.1|687.8|687.2|687.3|686.7|60
1678667100000|2023-03-13 00:25:00|687.8|687.2|687.3|686.7|687.8|687.2|687.1|686.5|47
1678667400000|2023-03-13 00:30:00|687.2|686.6|686.2|685.6|687.2|686.6|686.1|685.5|54
1678667700000|2023-03-13 00:35:00|686.1|685.5|685.4|684.8|686.1|685.5|685.3|684.7|68
1678668000000|2023-03-13 00:40:00|685.3|684.7|684.5|683.9|685.4|684.8|684.5|683.9|52
1678668300000|2023-03-13 00:45:00|684.6|684|684.3|683.7|684.6|684|684.3|683.7|42
1678668600000|2023-03-13 00:50:00|684.2|683.6|684.4|683.8|684.5|683.9|684.1|683.5|44
1678668900000|2023-03-13 00:55:00|684.5|683.9|684.4|683.8|685.3|684.7|684.1|683.5|56
1678669200000|2023-03-13 01:00:00|684.6|684|685.1|684.5|685.2|684.6|684.6|684|23
1678669500000|2023-03-13 01:05:00|685|684.4|684.6|684|685|684.4|684.6|684|28
1678669800000|2023-03-13 01:10:00|684.4|683.8|684.1|683.5|684.4|683.8|683.6|683|31
1678670100000|2023-03-13 01:15:00|683.9|683.3|683.8|683.2|683.9|683.3|683.3|682.7|56
1678670400000|2023-03-13 01:20:00|683.4|682.8|683.1|682.5|683.4|682.8|683.1|682.5|21
1678670700000|2023-03-13 01:25:00|683.2|682.6|683.4|682.8|683.4|682.8|683.1|682.5|20
1678671000000|2023-03-13 01:30:00|683.3|682.7|683.3|682.7|683.3|682.7|683|682.4|23
1678671300000|2023-03-13 01:35:00|683.5|682.9|682.8|682.2|683.6|683|682.6|682|53
1678671600000|2023-03-13 01:40:00|683.1|682.5|683.7|683.1|683.7|683.1|683.1|682.5|22
1678671900000|2023-03-13 01:45:00|683.8|683.2|683.6|683|683.8|683.2|683.6|683|22
1678672200000|2023-03-13 01:50:00|683.7|683.1|683.6|683|683.8|683.2|683.5|682.9|15
1678672500000|2023-03-13 01:55:00|683.7|683.1|683.8|683.2|683.8|683.2|683.4|682.8|21
1678672800000|2023-03-13 02:00:00|683.7|683.1|683.3|682.7|684|683.4|683.3|682.7|137
1678673100000|2023-03-13 02:05:00|683.2|682.6|681.6|681|683.2|682.6|681.6|681|167
1678673400000|2023-03-13 02:10:00|681.7|681.1|682.5|681.9|682.5|681.9|681.1|680.5|62
1678673700000|2023-03-13 02:15:00|682.6|682|682.5|681.9|682.6|682|682.2|681.6|5
1678674000000|2023-03-13 02:20:00|682.6|682|684.3|683.7|684.8|684.2|682.6|682|73
1678674300000|2023-03-13 02:25:00|684.5|683.9|684.7|684.1|685.1|684.5|684.5|683.9|29
1678674600000|2023-03-13 02:30:00|684.8|684.2|684.8|684.2|685.5|684.9|684.8|684.2|21
1678674900000|2023-03-13 02:35:00|685|684.4|685.3|684.7|685.3|684.7|684.8|684.2|15
1678675200000|2023-03-13 02:40:00|685.1|684.5|685.4|684.8|685.6|685|685.1|684.5|24
1678675500000|2023-03-13 02:45:00|685.5|684.9|684.8|684.2|685.5|684.9|684.8|684.2|19
1678675800000|2023-03-13 02:50:00|685|684.4|685|684.4|685.1|684.5|684.9|684.3|9
1678676100000|2023-03-13 02:55:00|685.1|684.5|685.2|684.6|685.5|684.9|685|684.4|20
1678676400000|2023-03-13 03:00:00|685.1|684.5|685.7|685.1|685.7|685.1|685.1|684.5|8
1678676700000|2023-03-13 03:05:00|685.6|685|685.8|685.2|685.8|685.2|685.5|684.9|11
1678677000000|2023-03-13 03:10:00|685.9|685.3|685.7|685.1|685.9|685.3|685.6|685|18
1678677300000|2023-03-13 03:15:00|685.8|685.2|685.8|685.2|685.8|685.2|685.7|685.1|10
1678677600000|2023-03-13 03:20:00|685.9|685.3|686.6|686|686.6|686|685.9|685.3|29
1678677900000|2023-03-13 03:25:00|686.7|686.1|686.7|686.1|686.9|686.3|686.6|686|11
1678678200000|2023-03-13 03:30:00|686.6|686|685.6|685|686.7|686.1|685.5|684.9|47
1678678500000|2023-03-13 03:35:00|685.4|684.8|685.3|684.7|685.5|684.9|685|684.4|18
1678678800000|2023-03-13 03:40:00|685.1|684.5|685.4|684.8|685.4|684.8|685.1|684.5|15
1678679100000|2023-03-13 03:45:00|685.6|685|685.1|684.5|685.7|685.1|685.1|684.5|31
1678679400000|2023-03-13 03:50:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|10
1678679700000|2023-03-13 03:55:00|684.5|683.9|684.8|684.2|684.9|684.3|684.5|683.9|10
1678680000000|2023-03-13 04:00:00|685|684.4|684|683.4|685|684.4|683.9|683.3|29
1678680300000|2023-03-13 04:05:00|684.1|683.5|684.1|683.5|684.1|683.5|683.8|683.2|16
1678680600000|2023-03-13 04:10:00|684|683.4|684.6|684|684.6|684|684|683.4|10
1678680900000|2023-03-13 04:15:00|684.5|683.9|684.6|684|684.6|684|684.3|683.7|8
1678681200000|2023-03-13 04:20:00|684.4|683.8|684.4|683.8|684.4|683.8|684.4|683.8|5
1678681500000|2023-03-13 04:25:00|684.1|683.5|684.6|684|684.6|684|684.1|683.5|11
1678681800000|2023-03-13 04:30:00|684.3|683.7|684.3|683.7|684.4|683.8|684.3|683.7|5
1678682100000|2023-03-13 04:35:00|684.4|683.8|684.6|684|684.6|684|684.4|683.8|11
1678682400000|2023-03-13 04:40:00|||||||||1
1678682700000|2023-03-13 04:45:00|||||||||1
1678683000000|2023-03-13 04:50:00|684.4|683.8|684.6|684|684.6|684|684.4|683.8|9
1678683300000|2023-03-13 04:55:00|||||||||1
1678683600000|2023-03-13 05:00:00|684.1|683.5|684.1|683.5|684.1|683.5|683.9|683.3|40
1678683900000|2023-03-13 05:05:00|683.9|683.3|684.1|683.5|684.1|683.5|683.9|683.3|13
1678684200000|2023-03-13 05:10:00|684.4|683.8|684.9|684.3|684.9|684.3|684.4|683.8|16
1678684500000|2023-03-13 05:15:00|685|684.4|684.7|684.1|685.1|684.5|684.6|684|13
1678684800000|2023-03-13 05:20:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|0
1678685100000|2023-03-13 05:25:00|685|684.4|685.1|684.5|685.1|684.5|684.9|684.3|1
1678685400000|2023-03-13 05:30:00|684.9|684.3|684.9|684.3|685|684.4|684.9|684.3|15
1678685700000|2023-03-13 05:35:00|684.6|684|684.6|684|684.6|684|684.6|684|6
1678686000000|2023-03-13 05:40:00|684.9|684.3|684.9|684.3|684.9|684.3|684.6|684|11
1678686300000|2023-03-13 05:45:00|684.6|684|684.4|683.8|684.6|684|684.4|683.8|12
1678686600000|2023-03-13 05:50:00|684.6|684|684.4|683.8|684.6|684|684.4|683.8|10
1678686900000|2023-03-13 05:55:00|683.9|683.3|684.2|683.6|684.4|683.8|683.6|683|22
1678687200000|2023-03-13 06:00:00|684.1|683.5|684.1|683.5|684.1|683.5|683.9|683.3|5
1678687500000|2023-03-13 06:05:00|||||||||1
1678687800000|2023-03-13 06:10:00|683.6|683|683.9|683.3|683.9|683.3|683.6|683|20
1678688100000|2023-03-13 06:15:00|683.6|683|683.6|683|683.9|683.3|683.6|683|14
1678688400000|2023-03-13 06:20:00|683.9|683.3|683.3|682.7|683.9|683.3|683.3|682.7|28
1678688700000|2023-03-13 06:25:00|683.4|682.8|683.3|682.7|683.4|682.8|683.1|682.5|13
1678689000000|2023-03-13 06:30:00|683.4|682.8|682.9|682.3|683.4|682.8|682.8|682.2|13
1678689300000|2023-03-13 06:35:00|682.8|682.2|682.8|682.2|683.1|682.5|682.6|682|33
1678689600000|2023-03-13 06:40:00|682.4|681.8|682.1|681.5|682.9|682.3|682.1|681.5|34
1678689900000|2023-03-13 06:45:00|682.4|681.8|682.1|681.5|682.4|681.8|682.1|681.5|10
1678690200000|2023-03-13 06:50:00|||||||||6
1678690500000|2023-03-13 06:55:00|682.2|681.6|681.4|680.8|682.2|681.6|681.2|680.6|57
1678690800000|2023-03-13 07:00:00|681.3|680.7|679.9|679.3|681.3|680.7|679.9|679.3|55
1678691100000|2023-03-13 07:05:00|680.1|679.5|680.6|680|680.9|680.3|680|679.4|49
1678691400000|2023-03-13 07:10:00|680.8|680.2|680.6|680|680.8|680.2|680.6|680|14
1678691700000|2023-03-13 07:15:00|680.4|679.8|680|679.4|680.4|679.8|679.9|679.3|51
1678692000000|2023-03-13 07:20:00|679.9|679.3|681.1|680.5|681.1|680.5|679.9|679.3|37
1678692300000|2023-03-13 07:25:00|681.2|680.6|680.6|680|681.2|680.6|680.4|679.8|16
1678692600000|2023-03-13 07:30:00|680.9|680.3|680.4|679.8|681.1|680.5|680.4|679.8|25
1678692900000|2023-03-13 07:35:00|680.6|680|680.7|680.1|680.7|680.1|680.4|679.8|38
1678693200000|2023-03-13 07:40:00|680.6|680|680.4|679.8|680.6|680|680.4|679.8|12
1678693500000|2023-03-13 07:45:00|680.5|679.9|680.4|679.8|680.5|679.9|680.4|679.8|11
1678693800000|2023-03-13 07:50:00|680.9|680.3|681.1|680.5|681.2|680.6|680.9|680.3|62
1678694100000|2023-03-13 07:55:00|680.9|680.3|680.5|679.9|681.7|681.1|680.5|679.9|56
1678694400000|2023-03-13 08:00:00|680.4|679.8|679.9|679.3|680.4|679.8|679.7|679.1|42
1678694700000|2023-03-13 08:05:00|679.7|679.1|680.8|680.2|680.8|680.2|679.7|679.1|30
1678695000000|2023-03-13 08:10:00|680.7|680.1|681|680.4|681|680.4|680.5|679.9|14
1678695300000|2023-03-13 08:15:00|680.9|680.3|680.6|680|680.9|680.3|680.4|679.8|32
1678695600000|2023-03-13 08:20:00|680.5|679.9|680.1|679.5|680.6|680|680.1|679.5|17
1678695900000|2023-03-13 08:25:00|680.2|679.6|679.4|678.8|680.4|679.8|679.4|678.8|24
1678696200000|2023-03-13 08:30:00|679.5|678.9|677.9|677.3|679.6|679|677.4|676.8|155
1678696500000|2023-03-13 08:35:00|677.7|677.1|678.2|677.6|678.3|677.7|677.6|677|61
1678696800000|2023-03-13 08:40:00|678|677.4|677.8|677.2|678|677.4|677.8|677.2|14
1678697100000|2023-03-13 08:45:00|677.7|677.1|677.9|677.3|678.2|677.6|676.9|676.3|71
1678697400000|2023-03-13 08:50:00|677.7|677.1|678.2|677.6|678.3|677.7|677.7|677.1|61
1678697700000|2023-03-13 08:55:00|678.3|677.7|678.2|677.6|678.5|677.9|678.1|677.5|18
1678698000000|2023-03-13 09:00:00|678|677.4|677|676.4|678|677.4|677|676.4|38
1678698300000|2023-03-13 09:05:00|677.1|676.5|677|676.4|677.2|676.6|676.5|675.9|62
1678698600000|2023-03-13 09:10:00|677.5|676.9|677|676.4|677.7|677.1|676.7|676.1|53
1678698900000|2023-03-13 09:15:00|676.9|676.3|677.3|676.7|677.3|676.7|676.5|675.9|45
1678699200000|2023-03-13 09:20:00|677.2|676.6|677.3|676.7|677.5|676.9|676.5|675.9|85
1678699500000|2023-03-13 09:25:00|677.1|676.5|676.5|675.9|677.5|676.9|676.5|675.9|36
1678699800000|2023-03-13 09:30:00|676.2|675.6|676|675.4|676.8|676.2|675.7|675.1|143
1678700100000|2023-03-13 09:35:00|675.7|675.1|676|675.4|676.5|675.9|675.7|675.1|56
1678700400000|2023-03-13 09:40:00|676.1|675.5|676.1|675.5|676.2|675.6|675.4|674.8|127
1678700700000|2023-03-13 09:45:00|676.2|675.6|677.1|676.5|677.3|676.7|675.4|674.8|176
1678701000000|2023-03-13 09:50:00|677.2|676.6|677.7|677.1|678.4|677.8|677.1|676.5|99
1678701300000|2023-03-13 09:55:00|677.8|677.2|677.1|676.5|678.8|678.2|677|676.4|100
1678701600000|2023-03-13 10:00:00|677.2|676.6|677.7|677.1|677.7|677.1|677.1|676.5|155
1678701900000|2023-03-13 10:05:00|677.6|677|677|676.4|677.6|677|676.8|676.2|52
1678702200000|2023-03-13 10:10:00|677.1|676.5|676.5|675.9|677.6|677|676.5|675.9|118
1678702500000|2023-03-13 10:15:00|676.3|675.7|676.4|675.8|676.4|675.8|675.7|675.1|143
1678702800000|2023-03-13 10:20:00|676.5|675.9|676.3|675.7|677|676.4|676|675.4|36
1678703100000|2023-03-13 10:25:00|676.5|675.9|677.7|677.1|677.7|677.1|676.5|675.9|35
1678703400000|2023-03-13 10:30:00|677.5|676.9|677.8|677.2|677.9|677.3|677.2|676.6|15
1678703700000|2023-03-13 10:35:00|677.9|677.3|679|678.4|679.4|678.8|677.8|677.2|86
1678704000000|2023-03-13 10:40:00|678.9|678.3|679.5|678.9|679.6|679|678.8|678.2|23
1678704300000|2023-03-13 10:45:00|679.2|678.6|678.5|677.9|679.3|678.7|678.2|677.6|31
1678704600000|2023-03-13 10:50:00|678.4|677.8|678.5|677.9|678.8|678.2|678.2|677.6|36
1678704900000|2023-03-13 10:55:00|678.6|678|678.5|677.9|678.9|678.3|678.5|677.9|29
1678705200000|2023-03-13 11:00:00|678.3|677.7|677.5|676.9|678.5|677.9|677.5|676.9|31
1678705500000|2023-03-13 11:05:00|677.4|676.8|677.7|677.1|678.2|677.6|677.2|676.6|27
1678705800000|2023-03-13 11:10:00|677.8|677.2|678|677.4|678|677.4|677.2|676.6|28
1678706100000|2023-03-13 11:15:00|678.1|677.5|677|676.4|678.1|677.5|677|676.4|29
1678706400000|2023-03-13 11:20:00|677.2|676.6|677|676.4|677.2|676.6|677|676.4|11
1678706700000|2023-03-13 11:25:00|677.2|676.6|678|677.4|678.2|677.6|677.2|676.6|28
1678707000000|2023-03-13 11:30:00|678.1|677.5|678|677.4|678.2|677.6|677.7|677.1|11
1678707300000|2023-03-13 11:35:00|678.1|677.5|678|677.4|678.1|677.5|677.7|677.1|13
1678707600000|2023-03-13 11:40:00|677.9|677.3|677.5|676.9|677.9|677.3|677.5|676.9|23
1678707900000|2023-03-13 11:45:00|677.4|676.8|676.8|676.2|677.7|677.1|676.8|676.2|96
1678708200000|2023-03-13 11:50:00|677.1|676.5|676.7|676.1|677.1|676.5|676.2|675.6|72
1678708500000|2023-03-13 11:55:00|676.6|676|676|675.4|676.6|676|675.4|674.8|63
1678708800000|2023-03-13 12:00:00|676.1|675.5|674.1|673.5|676.6|676|674|673.4|142
1678709100000|2023-03-13 12:05:00|674.2|673.6|673.6|673|674.7|674.1|673.5|672.9|140
1678709400000|2023-03-13 12:10:00|673.5|672.9|673.5|672.9|673.7|673.1|672.2|671.6|202
1678709700000|2023-03-13 12:15:00|673.4|672.8|671.7|671.1|673.5|672.9|671.5|670.9|308
1678710000000|2023-03-13 12:20:00|671.5|670.9|671.9|671.3|672|671.4|670.5|669.9|272
1678710300000|2023-03-13 12:25:00|671.8|671.2|672.9|672.3|673.3|672.7|671.5|670.9|174
1678710600000|2023-03-13 12:30:00|672.8|672.2|673|672.4|673.3|672.7|672.3|671.7|118
1678710900000|2023-03-13 12:35:00|673.2|672.6|672.8|672.2|673.3|672.7|672.5|671.9|141
1678711200000|2023-03-13 12:40:00|672.9|672.3|672.6|672|673|672.4|672.5|671.9|167
1678714200000|2023-03-13 13:30:00|675.4|674.8|682.9|682.3|683.1|682.5|674.2|673.6|2234
1678714500000|2023-03-13 13:35:00|683|682.4|685.7|685.1|686|685.4|682.1|681.5|1015
1678714800000|2023-03-13 13:40:00|685.8|685.2|690.1|689.5|691.2|690.6|685.8|685.2|1246
1678715100000|2023-03-13 13:45:00|690.2|689.6|691.7|691.1|692.5|691.9|688.4|687.8|1288
1678715400000|2023-03-13 13:50:00|692|691.4|691|690.4|692.2|691.6|690.2|689.6|853
1678715700000|2023-03-13 13:55:00|691.1|690.5|691.1|690.5|692|691.4|690|689.4|722
1678716000000|2023-03-13 14:00:00|691|690.4|691.8|691.2|693.4|692.8|691|690.4|745
1678716300000|2023-03-13 14:05:00|691.9|691.3|693.2|692.6|693.2|692.6|689.9|689.3|640
1678716600000|2023-03-13 14:10:00|693.7|693.1|688.3|687.7|693.9|693.3|688.2|687.6|641
1678716900000|2023-03-13 14:15:00|688.2|687.6|687.5|686.9|690.2|689.6|687.3|686.7|992
1678717200000|2023-03-13 14:20:00|687.4|686.8|685|684.4|688|687.4|684.5|683.9|558
1678717500000|2023-03-13 14:25:00|685.2|684.6|687.4|686.8|687.7|687.1|684.4|683.8|500
1678717800000|2023-03-13 14:30:00|687.5|686.9|690.2|689.6|690.5|689.9|687.3|686.7|854
1678718100000|2023-03-13 14:35:00|690.3|689.7|692.7|692.1|693.5|692.9|690.3|689.7|795
1678718400000|2023-03-13 14:40:00|692.9|692.3|692.9|692.3|693.2|692.6|691.7|691.1|548
1678718700000|2023-03-13 14:45:00|693.1|692.5|691.4|690.8|693.2|692.6|691.4|690.8|301
1678719000000|2023-03-13 14:50:00|691.5|690.9|688.5|687.9|692.1|691.5|687.7|687.1|592
1678719300000|2023-03-13 14:55:00|688.6|688|690|689.4|690|689.4|688.2|687.6|354
1678719600000|2023-03-13 15:00:00|690.2|689.6|692|691.4|693|692.4|689.9|689.3|667
1678719900000|2023-03-13 15:05:00|691.7|691.1|692.5|691.9|692.5|691.9|691.6|691|303
1678720200000|2023-03-13 15:10:00|692.7|692.1|697.3|696.7|697.5|696.9|692.7|692.1|1976
1678720500000|2023-03-13 15:15:00|697.5|696.9|698.8|698.2|698.9|698.3|697.1|696.5|1495
1678720800000|2023-03-13 15:20:00|698.7|698.1|698.6|698|698.8|698.2|697|696.4|520
1678721100000|2023-03-13 15:25:00|698.9|698.3|697.2|696.6|699.1|698.5|696.9|696.3|610
1678721400000|2023-03-13 15:30:00|697.1|696.5|694.7|694.1|697.6|697|694.6|694|513
1678721700000|2023-03-13 15:35:00|694.6|694|695.4|694.8|696.1|695.5|694.6|694|456
1678722000000|2023-03-13 15:40:00|695.3|694.7|695.1|694.5|696.1|695.5|694.1|693.5|487
1678722300000|2023-03-13 15:45:00|695|694.4|694.1|693.5|695.2|694.6|693.9|693.3|354
1678722600000|2023-03-13 15:50:00|694|693.4|693.1|692.5|695.6|695|693.1|692.5|796
1678722900000|2023-03-13 15:55:00|693.2|692.6|691.4|690.8|693.6|693|690.4|689.8|557
1678723200000|2023-03-13 16:00:00|691.1|690.5|691.4|690.8|691.8|691.2|689.6|689|917
1678723500000|2023-03-13 16:05:00|691.6|691|692.4|691.8|693.1|692.5|690.9|690.3|504
1678723800000|2023-03-13 16:10:00|692.2|691.6|691.7|691.1|692.4|691.8|691.2|690.6|278
1678724100000|2023-03-13 16:15:00|691.9|691.3|690.4|689.8|692.3|691.7|690.4|689.8|294
1678724400000|2023-03-13 16:20:00|690.5|689.9|689.2|688.6|690.9|690.3|688.9|688.3|501
1678724700000|2023-03-13 16:25:00|689|688.4|687.9|687.3|689.4|688.8|687.7|687.1|481
1678725000000|2023-03-13 16:30:00|688|687.4|688.5|687.9|689.2|688.6|687.7|687.1|311
1678725300000|2023-03-13 16:35:00|688.7|688.1|690|689.4|690.3|689.7|688.4|687.8|525
1678725600000|2023-03-13 16:40:00|689.9|689.3|690.2|689.6|690.9|690.3|689.9|689.3|254
1678725900000|2023-03-13 16:45:00|689.9|689.3|691|690.4|691|690.4|689.9|689.3|224
1678726200000|2023-03-13 16:50:00|690.9|690.3|690.7|690.1|691.4|690.8|690.2|689.6|230
1678726500000|2023-03-13 16:55:00|690.8|690.2|690.6|690|691|690.4|690.4|689.8|160
1678726800000|2023-03-13 17:00:00|690.5|689.9|690.1|689.5|690.7|690.1|690|689.4|246
1678727100000|2023-03-13 17:05:00|690.2|689.6|689.4|688.8|690.2|689.6|688|687.4|201
1678727400000|2023-03-13 17:10:00|689.5|688.9|688.4|687.8|689.5|688.9|687.7|687.1|293
1678727700000|2023-03-13 17:15:00|688.5|687.9|687.5|686.9|688.5|687.9|687.1|686.5|525
1678728000000|2023-03-13 17:20:00|687.4|686.8|687.9|687.3|688|687.4|687.2|686.6|309
1678728300000|2023-03-13 17:25:00|687.7|687.1|687.7|687.1|688.9|688.3|687|686.4|298
1678728600000|2023-03-13 17:30:00|687.8|687.2|687.5|686.9|688.3|687.7|687.2|686.6|358
1678728900000|2023-03-13 17:35:00|687.2|686.6|687.2|686.6|687.7|687.1|687.1|686.5|285
1678729200000|2023-03-13 17:40:00|687.4|686.8|687.7|687.1|687.7|687.1|687|686.4|330
1678729500000|2023-03-13 17:45:00|687.5|686.9|686.4|685.8|688.2|687.6|685.7|685.1|429
1678729800000|2023-03-13 17:50:00|686.5|685.9|685.8|685.2|686.7|686.1|685.7|685.1|365
1678730100000|2023-03-13 17:55:00|685.9|685.3|687|686.4|687.2|686.6|685.8|685.2|387
1678730400000|2023-03-13 18:00:00|687.1|686.5|688.1|687.5|688.3|687.7|686.7|686.1|381
1678730700000|2023-03-13 18:05:00|687.8|687.2|687.5|686.9|688.5|687.9|687.1|686.5|801
1678731000000|2023-03-13 18:10:00|687.6|687|687.9|687.3|688.8|688.2|687.3|686.7|3299
1678731300000|2023-03-13 18:15:00|687.8|687.2|687.2|686.6|688.3|687.7|687.1|686.5|1336
1678665600000|2023-03-13 00:00:00|686|685.4|684.5|683.9|687.3|686.7|684.4|683.8|355
1678665900000|2023-03-13 00:05:00|684.4|683.8|687.3|686.7|687.3|686.7|684.4|683.8|223
1678666200000|2023-03-13 00:10:00|687.7|687.1|687.2|686.6|688.1|687.5|687|686.4|161
1678666500000|2023-03-13 00:15:00|687.3|686.7|687.6|687|688.2|687.6|687.3|686.7|98
1678666800000|2023-03-13 00:20:00|687.3|686.7|687.7|687.1|687.8|687.2|687.3|686.7|60
1678667100000|2023-03-13 00:25:00|687.8|687.2|687.3|686.7|687.8|687.2|687.1|686.5|47
1678667400000|2023-03-13 00:30:00|687.2|686.6|686.2|685.6|687.2|686.6|686.1|685.5|54
1678667700000|2023-03-13 00:35:00|686.1|685.5|685.4|684.8|686.1|685.5|685.3|684.7|68
1678668000000|2023-03-13 00:40:00|685.3|684.7|684.5|683.9|685.4|684.8|684.5|683.9|52
1678668300000|2023-03-13 00:45:00|684.6|684|684.3|683.7|684.6|684|684.3|683.7|42
1678668600000|2023-03-13 00:50:00|684.2|683.6|684.4|683.8|684.5|683.9|684.1|683.5|44
1678668900000|2023-03-13 00:55:00|684.5|683.9|684.4|683.8|685.3|684.7|684.1|683.5|56
1678669200000|2023-03-13 01:00:00|684.6|684|685.1|684.5|685.2|684.6|684.6|684|23
1678669500000|2023-03-13 01:05:00|685|684.4|684.6|684|685|684.4|684.6|684|28
1678669800000|2023-03-13 01:10:00|684.4|683.8|684.1|683.5|684.4|683.8|683.6|683|31
1678670100000|2023-03-13 01:15:00|683.9|683.3|683.8|683.2|683.9|683.3|683.3|682.7|56
1678670400000|2023-03-13 01:20:00|683.4|682.8|683.1|682.5|683.4|682.8|683.1|682.5|21
1678670700000|2023-03-13 01:25:00|683.2|682.6|683.4|682.8|683.4|682.8|683.1|682.5|20
1678671000000|2023-03-13 01:30:00|683.3|682.7|683.3|682.7|683.3|682.7|683|682.4|23
1678671300000|2023-03-13 01:35:00|683.5|682.9|682.8|682.2|683.6|683|682.6|682|53
1678671600000|2023-03-13 01:40:00|683.1|682.5|683.7|683.1|683.7|683.1|683.1|682.5|22
1678671900000|2023-03-13 01:45:00|683.8|683.2|683.6|683|683.8|683.2|683.6|683|22
1678672200000|2023-03-13 01:50:00|683.7|683.1|683.6|683|683.8|683.2|683.5|682.9|15
1678672500000|2023-03-13 01:55:00|683.7|683.1|683.8|683.2|683.8|683.2|683.4|682.8|21
1678672800000|2023-03-13 02:00:00|683.7|683.1|683.3|682.7|684|683.4|683.3|682.7|137
1678673100000|2023-03-13 02:05:00|683.2|682.6|681.6|681|683.2|682.6|681.6|681|167
1678673400000|2023-03-13 02:10:00|681.7|681.1|682.5|681.9|682.5|681.9|681.1|680.5|62
1678673700000|2023-03-13 02:15:00|682.6|682|682.5|681.9|682.6|682|682.2|681.6|5
1678674000000|2023-03-13 02:20:00|682.6|682|684.3|683.7|684.8|684.2|682.6|682|73
1678674300000|2023-03-13 02:25:00|684.5|683.9|684.7|684.1|685.1|684.5|684.5|683.9|29
1678674600000|2023-03-13 02:30:00|684.8|684.2|684.8|684.2|685.5|684.9|684.8|684.2|21
1678674900000|2023-03-13 02:35:00|685|684.4|685.3|684.7|685.3|684.7|684.8|684.2|15
1678675200000|2023-03-13 02:40:00|685.1|684.5|685.4|684.8|685.6|685|685.1|684.5|24
1678675500000|2023-03-13 02:45:00|685.5|684.9|684.8|684.2|685.5|684.9|684.8|684.2|19
1678675800000|2023-03-13 02:50:00|685|684.4|685|684.4|685.1|684.5|684.9|684.3|9
1678676100000|2023-03-13 02:55:00|685.1|684.5|685.2|684.6|685.5|684.9|685|684.4|20
1678676400000|2023-03-13 03:00:00|685.1|684.5|685.7|685.1|685.7|685.1|685.1|684.5|8
1678676700000|2023-03-13 03:05:00|685.6|685|685.8|685.2|685.8|685.2|685.5|684.9|11
1678677000000|2023-03-13 03:10:00|685.9|685.3|685.7|685.1|685.9|685.3|685.6|685|18
1678677300000|2023-03-13 03:15:00|685.8|685.2|685.8|685.2|685.8|685.2|685.7|685.1|10
1678677600000|2023-03-13 03:20:00|685.9|685.3|686.6|686|686.6|686|685.9|685.3|29
1678677900000|2023-03-13 03:25:00|686.7|686.1|686.7|686.1|686.9|686.3|686.6|686|11
1678678200000|2023-03-13 03:30:00|686.6|686|685.6|685|686.7|686.1|685.5|684.9|47
1678678500000|2023-03-13 03:35:00|685.4|684.8|685.3|684.7|685.5|684.9|685|684.4|18
1678678800000|2023-03-13 03:40:00|685.1|684.5|685.4|684.8|685.4|684.8|685.1|684.5|15
1678679100000|2023-03-13 03:45:00|685.6|685|685.1|684.5|685.7|685.1|685.1|684.5|31
1678679400000|2023-03-13 03:50:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|10
1678679700000|2023-03-13 03:55:00|684.5|683.9|684.8|684.2|684.9|684.3|684.5|683.9|10
1678680000000|2023-03-13 04:00:00|685|684.4|684|683.4|685|684.4|683.9|683.3|29
1678680300000|2023-03-13 04:05:00|684.1|683.5|684.1|683.5|684.1|683.5|683.8|683.2|16
1678680600000|2023-03-13 04:10:00|684|683.4|684.6|684|684.6|684|684|683.4|10
1678680900000|2023-03-13 04:15:00|684.5|683.9|684.6|684|684.6|684|684.3|683.7|8
1678681200000|2023-03-13 04:20:00|684.4|683.8|684.4|683.8|684.4|683.8|684.4|683.8|5
1678681500000|2023-03-13 04:25:00|684.1|683.5|684.6|684|684.6|684|684.1|683.5|11
1678681800000|2023-03-13 04:30:00|684.3|683.7|684.3|683.7|684.4|683.8|684.3|683.7|5
1678682100000|2023-03-13 04:35:00|684.4|683.8|684.6|684|684.6|684|684.4|683.8|11
1678682400000|2023-03-13 04:40:00|||||||||1
1678682700000|2023-03-13 04:45:00|||||||||1
1678683000000|2023-03-13 04:50:00|684.4|683.8|684.6|684|684.6|684|684.4|683.8|9
1678683300000|2023-03-13 04:55:00|||||||||1
1678683600000|2023-03-13 05:00:00|684.1|683.5|684.1|683.5|684.1|683.5|683.9|683.3|40
1678683900000|2023-03-13 05:05:00|683.9|683.3|684.1|683.5|684.1|683.5|683.9|683.3|13
1678684200000|2023-03-13 05:10:00|684.4|683.8|684.9|684.3|684.9|684.3|684.4|683.8|16
1678684500000|2023-03-13 05:15:00|685|684.4|684.7|684.1|685.1|684.5|684.6|684|13
1678684800000|2023-03-13 05:20:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|0
1678685100000|2023-03-13 05:25:00|685|684.4|685.1|684.5|685.1|684.5|684.9|684.3|1
1678685400000|2023-03-13 05:30:00|684.9|684.3|684.9|684.3|685|684.4|684.9|684.3|15
1678685700000|2023-03-13 05:35:00|684.6|684|684.6|684|684.6|684|684.6|684|6
1678686000000|2023-03-13 05:40:00|684.9|684.3|684.9|684.3|684.9|684.3|684.6|684|11
1678686300000|2023-03-13 05:45:00|684.6|684|684.4|683.8|684.6|684|684.4|683.8|12
1678686600000|2023-03-13 05:50:00|684.6|684|684.4|683.8|684.6|684|684.4|683.8|10
1678686900000|2023-03-13 05:55:00|683.9|683.3|684.2|683.6|684.4|683.8|683.6|683|22
1678687200000|2023-03-13 06:00:00|684.1|683.5|684.1|683.5|684.1|683.5|683.9|683.3|5
1678687500000|2023-03-13 06:05:00|||||||||1
1678687800000|2023-03-13 06:10:00|683.6|683|683.9|683.3|683.9|683.3|683.6|683|20
1678688100000|2023-03-13 06:15:00|683.6|683|683.6|683|683.9|683.3|683.6|683|14
1678688400000|2023-03-13 06:20:00|683.9|683.3|683.3|682.7|683.9|683.3|683.3|682.7|28
1678688700000|2023-03-13 06:25:00|683.4|682.8|683.3|682.7|683.4|682.8|683.1|682.5|13
1678689000000|2023-03-13 06:30:00|683.4|682.8|682.9|682.3|683.4|682.8|682.8|682.2|13
1678689300000|2023-03-13 06:35:00|682.8|682.2|682.8|682.2|683.1|682.5|682.6|682|33
1678689600000|2023-03-13 06:40:00|682.4|681.8|682.1|681.5|682.9|682.3|682.1|681.5|34
1678689900000|2023-03-13 06:45:00|682.4|681.8|682.1|681.5|682.4|681.8|682.1|681.5|10
1678690200000|2023-03-13 06:50:00|||||||||6
1678690500000|2023-03-13 06:55:00|682.2|681.6|681.4|680.8|682.2|681.6|681.2|680.6|57
1678690800000|2023-03-13 07:00:00|681.3|680.7|679.9|679.3|681.3|680.7|679.9|679.3|55
1678691100000|2023-03-13 07:05:00|680.1|679.5|680.6|680|680.9|680.3|680|679.4|49
1678691400000|2023-03-13 07:10:00|680.8|680.2|680.6|680|680.8|680.2|680.6|680|14
1678691700000|2023-03-13 07:15:00|680.4|679.8|680|679.4|680.4|679.8|679.9|679.3|51
1678692000000|2023-03-13 07:20:00|679.9|679.3|681.1|680.5|681.1|680.5|679.9|679.3|37
1678692300000|2023-03-13 07:25:00|681.2|680.6|680.6|680|681.2|680.6|680.4|679.8|16
1678692600000|2023-03-13 07:30:00|680.9|680.3|680.4|679.8|681.1|680.5|680.4|679.8|25
1678692900000|2023-03-13 07:35:00|680.6|680|680.7|680.1|680.7|680.1|680.4|679.8|38
1678693200000|2023-03-13 07:40:00|680.6|680|680.4|679.8|680.6|680|680.4|679.8|12
1678693500000|2023-03-13 07:45:00|680.5|679.9|680.4|679.8|680.5|679.9|680.4|679.8|11
1678693800000|2023-03-13 07:50:00|680.9|680.3|681.1|680.5|681.2|680.6|680.9|680.3|62
1678694100000|2023-03-13 07:55:00|680.9|680.3|680.5|679.9|681.7|681.1|680.5|679.9|56
1678694400000|2023-03-13 08:00:00|680.4|679.8|679.9|679.3|680.4|679.8|679.7|679.1|42
1678694700000|2023-03-13 08:05:00|679.7|679.1|680.8|680.2|680.8|680.2|679.7|679.1|30
1678695000000|2023-03-13 08:10:00|680.7|680.1|681|680.4|681|680.4|680.5|679.9|14
1678695300000|2023-03-13 08:15:00|680.9|680.3|680.6|680|680.9|680.3|680.4|679.8|32
1678695600000|2023-03-13 08:20:00|680.5|679.9|680.1|679.5|680.6|680|680.1|679.5|17
1678695900000|2023-03-13 08:25:00|680.2|679.6|679.4|678.8|680.4|679.8|679.4|678.8|24
1678696200000|2023-03-13 08:30:00|679.5|678.9|677.9|677.3|679.6|679|677.4|676.8|155
1678696500000|2023-03-13 08:35:00|677.7|677.1|678.2|677.6|678.3|677.7|677.6|677|61
1678696800000|2023-03-13 08:40:00|678|677.4|677.8|677.2|678|677.4|677.8|677.2|14
1678697100000|2023-03-13 08:45:00|677.7|677.1|677.9|677.3|678.2|677.6|676.9|676.3|71
1678697400000|2023-03-13 08:50:00|677.7|677.1|678.2|677.6|678.3|677.7|677.7|677.1|61
1678697700000|2023-03-13 08:55:00|678.3|677.7|678.2|677.6|678.5|677.9|678.1|677.5|18
1678698000000|2023-03-13 09:00:00|678|677.4|677|676.4|678|677.4|677|676.4|38
1678698300000|2023-03-13 09:05:00|677.1|676.5|677|676.4|677.2|676.6|676.5|675.9|62
1678698600000|2023-03-13 09:10:00|677.5|676.9|677|676.4|677.7|677.1|676.7|676.1|53
1678698900000|2023-03-13 09:15:00|676.9|676.3|677.3|676.7|677.3|676.7|676.5|675.9|45
1678699200000|2023-03-13 09:20:00|677.2|676.6|677.3|676.7|677.5|676.9|676.5|675.9|85
1678699500000|2023-03-13 09:25:00|677.1|676.5|676.5|675.9|677.5|676.9|676.5|675.9|36
1678699800000|2023-03-13 09:30:00|676.2|675.6|676|675.4|676.8|676.2|675.7|675.1|143
1678700100000|2023-03-13 09:35:00|675.7|675.1|676|675.4|676.5|675.9|675.7|675.1|56
1678700400000|2023-03-13 09:40:00|676.1|675.5|676.1|675.5|676.2|675.6|675.4|674.8|127
1678700700000|2023-03-13 09:45:00|676.2|675.6|677.1|676.5|677.3|676.7|675.4|674.8|176
1678701000000|2023-03-13 09:50:00|677.2|676.6|677.7|677.1|678.4|677.8|677.1|676.5|99
1678701300000|2023-03-13 09:55:00|677.8|677.2|677.1|676.5|678.8|678.2|677|676.4|100
1678701600000|2023-03-13 10:00:00|677.2|676.6|677.7|677.1|677.7|677.1|677.1|676.5|155
1678701900000|2023-03-13 10:05:00|677.6|677|677|676.4|677.6|677|676.8|676.2|52
1678702200000|2023-03-13 10:10:00|677.1|676.5|676.5|675.9|677.6|677|676.5|675.9|118
1678702500000|2023-03-13 10:15:00|676.3|675.7|676.4|675.8|676.4|675.8|675.7|675.1|143
1678702800000|2023-03-13 10:20:00|676.5|675.9|676.3|675.7|677|676.4|676|675.4|36
1678703100000|2023-03-13 10:25:00|676.5|675.9|677.7|677.1|677.7|677.1|676.5|675.9|35
1678703400000|2023-03-13 10:30:00|677.5|676.9|677.8|677.2|677.9|677.3|677.2|676.6|15
1678703700000|2023-03-13 10:35:00|677.9|677.3|679|678.4|679.4|678.8|677.8|677.2|86
1678704000000|2023-03-13 10:40:00|678.9|678.3|679.5|678.9|679.6|679|678.8|678.2|23
1678704300000|2023-03-13 10:45:00|679.2|678.6|678.5|677.9|679.3|678.7|678.2|677.6|31
1678704600000|2023-03-13 10:50:00|678.4|677.8|678.5|677.9|678.8|678.2|678.2|677.6|36
1678704900000|2023-03-13 10:55:00|678.6|678|678.5|677.9|678.9|678.3|678.5|677.9|29
1678705200000|2023-03-13 11:00:00|678.3|677.7|677.5|676.9|678.5|677.9|677.5|676.9|31
1678705500000|2023-03-13 11:05:00|677.4|676.8|677.7|677.1|678.2|677.6|677.2|676.6|27
1678705800000|2023-03-13 11:10:00|677.8|677.2|678|677.4|678|677.4|677.2|676.6|28
1678706100000|2023-03-13 11:15:00|678.1|677.5|677|676.4|678.1|677.5|677|676.4|29
1678706400000|2023-03-13 11:20:00|677.2|676.6|677|676.4|677.2|676.6|677|676.4|11
1678706700000|2023-03-13 11:25:00|677.2|676.6|678|677.4|678.2|677.6|677.2|676.6|28
1678707000000|2023-03-13 11:30:00|678.1|677.5|678|677.4|678.2|677.6|677.7|677.1|11
1678707300000|2023-03-13 11:35:00|678.1|677.5|678|677.4|678.1|677.5|677.7|677.1|13
1678707600000|2023-03-13 11:40:00|677.9|677.3|677.5|676.9|677.9|677.3|677.5|676.9|23
1678707900000|2023-03-13 11:45:00|677.4|676.8|676.8|676.2|677.7|677.1|676.8|676.2|96
1678708200000|2023-03-13 11:50:00|677.1|676.5|676.7|676.1|677.1|676.5|676.2|675.6|72
1678708500000|2023-03-13 11:55:00|676.6|676|676|675.4|676.6|676|675.4|674.8|63
1678708800000|2023-03-13 12:00:00|676.1|675.5|674.1|673.5|676.6|676|674|673.4|142
1678709100000|2023-03-13 12:05:00|674.2|673.6|673.6|673|674.7|674.1|673.5|672.9|140
1678709400000|2023-03-13 12:10:00|673.5|672.9|673.5|672.9|673.7|673.1|672.2|671.6|202
1678709700000|2023-03-13 12:15:00|673.4|672.8|671.7|671.1|673.5|672.9|671.5|670.9|308
1678710000000|2023-03-13 12:20:00|671.5|670.9|671.9|671.3|672|671.4|670.5|669.9|272
1678710300000|2023-03-13 12:25:00|671.8|671.2|672.9|672.3|673.3|672.7|671.5|670.9|174
1678710600000|2023-03-13 12:30:00|672.8|672.2|673|672.4|673.3|672.7|672.3|671.7|118
1678710900000|2023-03-13 12:35:00|673.2|672.6|672.8|672.2|673.3|672.7|672.5|671.9|141
1678711200000|2023-03-13 12:40:00|672.9|672.3|672.6|672|673|672.4|672.5|671.9|167
1678714200000|2023-03-13 13:30:00|675.4|674.8|682.9|682.3|683.1|682.5|674.2|673.6|2234
1678714500000|2023-03-13 13:35:00|683|682.4|685.7|685.1|686|685.4|682.1|681.5|1015
1678714800000|2023-03-13 13:40:00|685.8|685.2|690.1|689.5|691.2|690.6|685.8|685.2|1246
1678715100000|2023-03-13 13:45:00|690.2|689.6|691.7|691.1|692.5|691.9|688.4|687.8|1288
1678715400000|2023-03-13 13:50:00|692|691.4|691|690.4|692.2|691.6|690.2|689.6|853
1678715700000|2023-03-13 13:55:00|691.1|690.5|691.1|690.5|692|691.4|690|689.4|722
1678716000000|2023-03-13 14:00:00|691|690.4|691.8|691.2|693.4|692.8|691|690.4|745
1678716300000|2023-03-13 14:05:00|691.9|691.3|693.2|692.6|693.2|692.6|689.9|689.3|640
1678716600000|2023-03-13 14:10:00|693.7|693.1|688.3|687.7|693.9|693.3|688.2|687.6|641
1678716900000|2023-03-13 14:15:00|688.2|687.6|687.5|686.9|690.2|689.6|687.3|686.7|992
1678717200000|2023-03-13 14:20:00|687.4|686.8|685|684.4|688|687.4|684.5|683.9|558
1678717500000|2023-03-13 14:25:00|685.2|684.6|687.4|686.8|687.7|687.1|684.4|683.8|500
1678717800000|2023-03-13 14:30:00|687.5|686.9|690.2|689.6|690.5|689.9|687.3|686.7|854
1678718100000|2023-03-13 14:35:00|690.3|689.7|692.7|692.1|693.5|692.9|690.3|689.7|795
1678718400000|2023-03-13 14:40:00|692.9|692.3|692.9|692.3|693.2|692.6|691.7|691.1|548
1678718700000|2023-03-13 14:45:00|693.1|692.5|691.4|690.8|693.2|692.6|691.4|690.8|301
1678719000000|2023-03-13 14:50:00|691.5|690.9|688.5|687.9|692.1|691.5|687.7|687.1|592
1678719300000|2023-03-13 14:55:00|688.6|688|690|689.4|690|689.4|688.2|687.6|354
1678719600000|2023-03-13 15:00:00|690.2|689.6|692|691.4|693|692.4|689.9|689.3|667
1678719900000|2023-03-13 15:05:00|691.7|691.1|692.5|691.9|692.5|691.9|691.6|691|303
1678720200000|2023-03-13 15:10:00|692.7|692.1|697.3|696.7|697.5|696.9|692.7|692.1|1976
1678720500000|2023-03-13 15:15:00|697.5|696.9|698.8|698.2|698.9|698.3|697.1|696.5|1495
1678720800000|2023-03-13 15:20:00|698.7|698.1|698.6|698|698.8|698.2|697|696.4|520
1678721100000|2023-03-13 15:25:00|698.9|698.3|697.2|696.6|699.1|698.5|696.9|696.3|610
1678721400000|2023-03-13 15:30:00|697.1|696.5|694.7|694.1|697.6|697|694.6|694|513
1678721700000|2023-03-13 15:35:00|694.6|694|695.4|694.8|696.1|695.5|694.6|694|456
1678722000000|2023-03-13 15:40:00|695.3|694.7|695.1|694.5|696.1|695.5|694.1|693.5|487
1678722300000|2023-03-13 15:45:00|695|694.4|694.1|693.5|695.2|694.6|693.9|693.3|354
1678722600000|2023-03-13 15:50:00|694|693.4|693.1|692.5|695.6|695|693.1|692.5|796
1678722900000|2023-03-13 15:55:00|693.2|692.6|691.4|690.8|693.6|693|690.4|689.8|557
1678723200000|2023-03-13 16:00:00|691.1|690.5|691.4|690.8|691.8|691.2|689.6|689|917
1678723500000|2023-03-13 16:05:00|691.6|691|692.4|691.8|693.1|692.5|690.9|690.3|504
1678723800000|2023-03-13 16:10:00|692.2|691.6|691.7|691.1|692.4|691.8|691.2|690.6|278
1678724100000|2023-03-13 16:15:00|691.9|691.3|690.4|689.8|692.3|691.7|690.4|689.8|294
1678724400000|2023-03-13 16:20:00|690.5|689.9|689.2|688.6|690.9|690.3|688.9|688.3|501
1678724700000|2023-03-13 16:25:00|689|688.4|687.9|687.3|689.4|688.8|687.7|687.1|481
1678725000000|2023-03-13 16:30:00|688|687.4|688.5|687.9|689.2|688.6|687.7|687.1|311
1678725300000|2023-03-13 16:35:00|688.7|688.1|690|689.4|690.3|689.7|688.4|687.8|525
1678725600000|2023-03-13 16:40:00|689.9|689.3|690.2|689.6|690.9|690.3|689.9|689.3|254
1678725900000|2023-03-13 16:45:00|689.9|689.3|691|690.4|691|690.4|689.9|689.3|224
1678726200000|2023-03-13 16:50:00|690.9|690.3|690.7|690.1|691.4|690.8|690.2|689.6|230
1678726500000|2023-03-13 16:55:00|690.8|690.2|690.6|690|691|690.4|690.4|689.8|160
1678726800000|2023-03-13 17:00:00|690.5|689.9|690.1|689.5|690.7|690.1|690|689.4|246
1678727100000|2023-03-13 17:05:00|690.2|689.6|689.4|688.8|690.2|689.6|688|687.4|201
1678727400000|2023-03-13 17:10:00|689.5|688.9|688.4|687.8|689.5|688.9|687.7|687.1|293
1678727700000|2023-03-13 17:15:00|688.5|687.9|687.5|686.9|688.5|687.9|687.1|686.5|525
1678728000000|2023-03-13 17:20:00|687.4|686.8|687.9|687.3|688|687.4|687.2|686.6|309
1678728300000|2023-03-13 17:25:00|687.7|687.1|687.7|687.1|688.9|688.3|687|686.4|298
1678728600000|2023-03-13 17:30:00|687.8|687.2|687.5|686.9|688.3|687.7|687.2|686.6|358
1678728900000|2023-03-13 17:35:00|687.2|686.6|687.2|686.6|687.7|687.1|687.1|686.5|285
1678729200000|2023-03-13 17:40:00|687.4|686.8|687.7|687.1|687.7|687.1|687|686.4|330
1678729500000|2023-03-13 17:45:00|687.5|686.9|686.4|685.8|688.2|687.6|685.7|685.1|429
1678729800000|2023-03-13 17:50:00|686.5|685.9|685.8|685.2|686.7|686.1|685.7|685.1|365
1678730100000|2023-03-13 17:55:00|685.9|685.3|687|686.4|687.2|686.6|685.8|685.2|387
1678730400000|2023-03-13 18:00:00|687.1|686.5|688.1|687.5|688.3|687.7|686.7|686.1|381
1678730700000|2023-03-13 18:05:00|687.8|687.2|687.5|686.9|688.5|687.9|687.1|686.5|801
1678731000000|2023-03-13 18:10:00|687.6|687|687.9|687.3|688.8|688.2|687.3|686.7|3299
1678731300000|2023-03-13 18:15:00|687.8|687.2|687.2|686.6|688.3|687.7|687.1|686.5|1336
1678752000000|2023-03-14 00:00:00|686.3|685.7|687.8|687.2|687.9|687.3|686.3|685.7|203
1678752300000|2023-03-14 00:05:00|687.7|687.1|689.7|689.1|689.7|689.1|687.7|687.1|765
1678752600000|2023-03-14 00:10:00|689.5|688.9|689.3|688.7|689.7|689.1|688.7|688.1|344
1678752900000|2023-03-14 00:15:00|689.4|688.8|689.7|689.1|689.7|689.1|689.3|688.7|33
1678753200000|2023-03-14 00:20:00|689.8|689.2|690.7|690.1|690.7|690.1|689.5|688.9|21
1678753500000|2023-03-14 00:25:00|690.6|690|690.1|689.5|690.7|690.1|690.1|689.5|10
1678753800000|2023-03-14 00:30:00|690.2|689.6|691|690.4|691|690.4|690.1|689.5|26
1678754100000|2023-03-14 00:35:00|690.9|690.3|690.6|690|690.9|690.3|690.5|689.9|15
1678754400000|2023-03-14 00:40:00|690.7|690.1|690.5|689.9|691|690.4|690.5|689.9|16
1678754700000|2023-03-14 00:45:00|691|690.4|691.2|690.6|691.2|690.6|690.7|690.1|22
1678755000000|2023-03-14 00:50:00|690.7|690.1|690|689.4|690.8|690.2|690|689.4|14
1678755300000|2023-03-14 00:55:00|689.9|689.3|690.9|690.3|690.9|690.3|689.8|689.2|17
1678755600000|2023-03-14 01:00:00|691|690.4|690.5|689.9|691.5|690.9|690.4|689.8|20
1678755900000|2023-03-14 01:05:00|690.6|690|690.8|690.2|691|690.4|690.6|690|17
1678756200000|2023-03-14 01:10:00|690.6|690|690.4|689.8|690.8|690.2|690.4|689.8|16
1678756500000|2023-03-14 01:15:00|690.5|689.9|690.4|689.8|690.7|690.1|690.3|689.7|6
1678756800000|2023-03-14 01:20:00|690.5|689.9|690.5|689.9|690.8|690.2|690|689.4|17
1678757100000|2023-03-14 01:25:00|690.4|689.8|690.6|690|691|690.4|690.4|689.8|16
1678757400000|2023-03-14 01:30:00|690.7|690.1|690.6|690|690.8|690.2|690.3|689.7|9
1678757700000|2023-03-14 01:35:00|690.7|690.1|690.4|689.8|690.8|690.2|690.3|689.7|1
1678758000000|2023-03-14 01:40:00|690.5|689.9|691|690.4|691|690.4|690.3|689.7|21
1678758300000|2023-03-14 01:45:00|||||||||1
1678758600000|2023-03-14 01:50:00|690.3|689.7|689.5|688.9|690.4|689.8|689.5|688.9|101
1678758900000|2023-03-14 01:55:00|689.7|689.1|689.2|688.6|689.7|689.1|689.1|688.5|26
1678759200000|2023-03-14 02:00:00|689.3|688.7|689.2|688.6|689.5|688.9|689|688.4|6
1678759500000|2023-03-14 02:05:00|689.1|688.5|688.8|688.2|689.1|688.5|688.8|688.2|9
1678759800000|2023-03-14 02:10:00|688.7|688.1|688.5|687.9|688.9|688.3|688.5|687.9|6
1678760100000|2023-03-14 02:15:00|688.6|688|688|687.4|688.7|688.1|688|687.4|12
1678760400000|2023-03-14 02:20:00|688.2|687.6|687.5|686.9|688.3|687.7|687.5|686.9|15
1678760700000|2023-03-14 02:25:00|687.7|687.1|687.7|687.1|687.7|687.1|687.5|686.9|4
1678761000000|2023-03-14 02:30:00|687.8|687.2|687.8|687.2|687.8|687.2|687.5|686.9|21
1678761300000|2023-03-14 02:35:00|687.5|686.9|687.5|686.9|687.7|687.1|687.5|686.9|3
1678761600000|2023-03-14 02:40:00|687.7|687.1|687.6|687|687.8|687.2|687.5|686.9|7
1678761900000|2023-03-14 02:45:00|687.5|686.9|687|686.4|687.5|686.9|686.8|686.2|16
1678762200000|2023-03-14 02:50:00|687.1|686.5|686.8|686.2|687.1|686.5|686.5|685.9|12
1678762500000|2023-03-14 02:55:00|686.9|686.3|687.1|686.5|687.1|686.5|686.8|686.2|6
1678763100000|2023-03-14 03:05:00|687.3|686.7|686.9|686.3|687.3|686.7|686.8|686.2|12
1678763400000|2023-03-14 03:10:00|686.8|686.2|687.8|687.2|687.8|687.2|686.8|686.2|31
1678763700000|2023-03-14 03:15:00|688|687.4|687.9|687.3|688.3|687.7|687.8|687.2|29
1678764000000|2023-03-14 03:20:00|688|687.4|687.9|687.3|688|687.4|687.8|687.2|6
1678764300000|2023-03-14 03:25:00|687.8|687.2|687.6|687|687.8|687.2|687.6|687|5
1678764600000|2023-03-14 03:30:00|687.7|687.1|688|687.4|688|687.4|687.6|687|1
1678764900000|2023-03-14 03:35:00|687.9|687.3|687.9|687.3|687.9|687.3|687.9|687.3|3
1678765200000|2023-03-14 03:40:00|688|687.4|687.8|687.2|688|687.4|687.8|687.2|0
1678765500000|2023-03-14 03:45:00|687.9|687.3|687.8|687.2|687.9|687.3|687.8|687.2|4
1678765800000|2023-03-14 03:50:00|687.7|687.1|687|686.4|688|687.4|686.9|686.3|16
1678766100000|2023-03-14 03:55:00|686.9|686.3|687.2|686.6|687.3|686.7|686.9|686.3|5
1678766400000|2023-03-14 04:00:00|687|686.4|686.9|686.3|687.1|686.5|686.8|686.2|12
1678766700000|2023-03-14 04:05:00|687|686.4|687|686.4|687|686.4|687|686.4|3
1678767000000|2023-03-14 04:10:00|686.8|686.2|686.8|686.2|687|686.4|686.8|686.2|7
1678767300000|2023-03-14 04:15:00|686.5|685.9|686.5|685.9|686.5|685.9|686.5|685.9|3
1678767600000|2023-03-14 04:20:00|686.3|685.7|686.3|685.7|686.3|685.7|686|685.4|28
1678767900000|2023-03-14 04:25:00|686|685.4|686.5|685.9|686.5|685.9|686|685.4|4
1678768200000|2023-03-14 04:30:00|686.6|686|686.8|686.2|687.2|686.6|686.6|686|3
1678768500000|2023-03-14 04:35:00|686.9|686.3|687|686.4|687.8|687.2|686.9|686.3|23
1678768800000|2023-03-14 04:40:00|686.9|686.3|687|686.4|687.1|686.5|686.9|686.3|0
1678769100000|2023-03-14 04:45:00|686.8|686.2|686.7|686.1|686.8|686.2|686.5|685.9|9
1678769400000|2023-03-14 04:50:00|686.8|686.2|686.9|686.3|686.9|686.3|686.8|686.2|1
1678769700000|2023-03-14 04:55:00|687|686.4|687.3|686.7|687.5|686.9|687|686.4|3
1678770000000|2023-03-14 05:00:00|686.9|686.3|687.2|686.6|687.2|686.6|686.9|686.3|2
1678770300000|2023-03-14 05:05:00|686.8|686.2|686.7|686.1|686.8|686.2|686.5|685.9|2
1678770600000|2023-03-14 05:10:00|686.6|686|686.6|686|686.7|686.1|686.5|685.9|2
1678770900000|2023-03-14 05:15:00|686.9|686.3|686.7|686.1|687|686.4|686.7|686.1|5
1678771200000|2023-03-14 05:20:00|686.5|685.9|686.4|685.8|686.5|685.9|686.3|685.7|8
1678771500000|2023-03-14 05:25:00|686.5|685.9|686.3|685.7|686.6|686|686.3|685.7|1
1678771800000|2023-03-14 05:30:00|686.4|685.8|686.5|685.9|686.5|685.9|686.4|685.8|2
1678772100000|2023-03-14 05:35:00|686.6|686|686.6|686|686.6|686|686.6|686|1
1678772400000|2023-03-14 05:40:00|686.5|685.9|686.3|685.7|686.5|685.9|686.3|685.7|6
1678772700000|2023-03-14 05:45:00|686|685.4|686.3|685.7|686.5|685.9|686|685.4|4
1678773000000|2023-03-14 05:50:00|686.2|685.6|686|685.4|686.2|685.6|686|685.4|5
1678773300000|2023-03-14 05:55:00|686.1|685.5|686.3|685.7|686.5|685.9|686|685.4|6
1678773600000|2023-03-14 06:00:00|686.2|685.6|686|685.4|686.2|685.6|686|685.4|3
1678773900000|2023-03-14 06:05:00|686.1|685.5|686.6|686|686.6|686|686|685.4|4
1678774200000|2023-03-14 06:10:00|686.5|685.9|686.5|685.9|686.6|686|686.5|685.9|1
1678774500000|2023-03-14 06:15:00|686.8|686.2|686.8|686.2|687|686.4|686.8|686.2|20
1678774800000|2023-03-14 06:20:00|686.1|685.5|686.6|686|686.8|686.2|686.1|685.5|18
1678775100000|2023-03-14 06:25:00|686.7|686.1|686.3|685.7|686.7|686.1|686.3|685.7|4
1678775400000|2023-03-14 06:30:00|686.2|685.6|686|685.4|686.2|685.6|686|685.4|11
1678775700000|2023-03-14 06:35:00|686.2|685.6|686.8|686.2|686.8|686.2|686|685.4|17
1678776000000|2023-03-14 06:40:00|687|686.4|686.7|686.1|687|686.4|686.6|686|7
1678776300000|2023-03-14 06:45:00|686.8|686.2|686.5|685.9|686.8|686.2|686.5|685.9|0
1678776600000|2023-03-14 06:50:00|686.4|685.8|686.3|685.7|686.4|685.8|686.3|685.7|2
1678776900000|2023-03-14 06:55:00|686.5|685.9|686.5|685.9|686.7|686.1|686.5|685.9|2
1678777200000|2023-03-14 07:00:00|686.6|686|685.5|684.9|686.8|686.2|685.5|684.9|50
1678777500000|2023-03-14 07:05:00|685.4|684.8|685.6|685|685.6|685|685.4|684.8|4
1678777800000|2023-03-14 07:10:00|685.8|685.2|686|685.4|686.3|685.7|685.8|685.2|13
1678778100000|2023-03-14 07:15:00|685.8|685.2|685.8|685.2|686|685.4|685.6|685|6
1678778400000|2023-03-14 07:20:00|686|685.4|685.8|685.2|686|685.4|685.8|685.2|1
1678778700000|2023-03-14 07:25:00|686|685.4|686|685.4|686.1|685.5|685.8|685.2|11
1678779000000|2023-03-14 07:30:00|686.1|685.5|687.1|686.5|687.1|686.5|686|685.4|33
1678779300000|2023-03-14 07:35:00|687|686.4|688|687.4|688|687.4|686.7|686.1|24
1678779600000|2023-03-14 07:40:00|687.8|687.2|688.2|687.6|688.2|687.6|687.6|687|101
1678779900000|2023-03-14 07:45:00|688.1|687.5|685.6|685|688.3|687.7|684.5|683.9|462
1678780200000|2023-03-14 07:50:00|685.5|684.9|684.6|684|685.6|685|684.2|683.6|174
1678780500000|2023-03-14 07:55:00|684.3|683.7|684|683.4|684.4|683.8|683.6|683|128
1678780800000|2023-03-14 08:00:00|684.1|683.5|683.1|682.5|684.4|683.8|683.1|682.5|99
1678781100000|2023-03-14 08:05:00|683.3|682.7|683.2|682.6|684.2|683.6|682.9|682.3|127
1678781400000|2023-03-14 08:10:00|683.4|682.8|683.6|683|683.6|683|682.8|682.2|34
1678781700000|2023-03-14 08:15:00|683.8|683.2|684.4|683.8|684.6|684|683.8|683.2|151
1678782000000|2023-03-14 08:20:00|684.3|683.7|685.1|684.5|685.1|684.5|684.3|683.7|17
1678782300000|2023-03-14 08:25:00|685|684.4|686.6|686|686.7|686.1|684.8|684.2|73
1678782600000|2023-03-14 08:30:00|686.8|686.2|687.6|687|688|687.4|686.6|686|162
1678782900000|2023-03-14 08:35:00|687.4|686.8|687.5|686.9|688.1|687.5|687.3|686.5|46
1678783200000|2023-03-14 08:40:00|687.4|686.8|687.4|686.8|687.6|687|686.8|686.2|20
1678783500000|2023-03-14 08:45:00|687.6|687|688.2|687.6|688.3|687.7|687.6|687|41
1678783800000|2023-03-14 08:50:00|687.9|687.3|688.1|687.5|688.3|687.7|687.8|687.2|50
1678784100000|2023-03-14 08:55:00|688.2|687.6|690.1|689.5|690.4|689.8|688.1|687.5|361
1678784400000|2023-03-14 09:00:00|690.2|689.6|690.2|689.6|690.4|689.8|689.9|689.3|42
1678784700000|2023-03-14 09:05:00|690.3|689.7|690.2|689.6|690.8|690.2|690.1|689.5|30
1678785000000|2023-03-14 09:10:00|690|689.4|689.8|689.2|690.3|689.7|689.2|688.6|39
1678785300000|2023-03-14 09:15:00|689.7|689.1|690.6|690|691.3|690.7|689.3|688.7|108
1678785600000|2023-03-14 09:20:00|690.5|689.9|689.7|689.1|690.5|689.9|689.3|688.7|32
1678785900000|2023-03-14 09:25:00|689.6|689|688.6|688|689.6|689|688.3|687.7|76
1678786200000|2023-03-14 09:30:00|688.7|688.1|688.2|687.6|688.7|688.1|688.1|687.5|11
1678786500000|2023-03-14 09:35:00|688.3|687.7|688.1|687.5|688.6|688|688|687.4|9
1678786800000|2023-03-14 09:40:00|688|687.4|686.1|685.5|688.2|687.6|686.1|685.5|109
1678787100000|2023-03-14 09:45:00|685.9|685.3|685.6|685|686.7|686.1|685.6|685|119
1678787400000|2023-03-14 09:50:00|685.4|684.8|684.7|684.1|685.6|685|684.6|684|46
1678787700000|2023-03-14 09:55:00|684.6|684|684.7|684.1|684.7|684.1|683.5|682.9|189
1678788000000|2023-03-14 10:00:00|684.8|684.2|683.2|682.6|686.2|685.6|683|682.4|433
1678788300000|2023-03-14 10:05:00|683.1|682.5|683.2|682.6|683.7|683.1|682.9|682.3|63
1678788600000|2023-03-14 10:10:00|683.1|682.5|683.3|682.7|684.1|683.5|682.6|682|89
1678788900000|2023-03-14 10:15:00|683.7|683.1|683.8|683.2|683.9|683.3|683.3|682.7|65
1678789200000|2023-03-14 10:20:00|683.7|683.1|684.3|683.7|684.6|684|683.7|683.1|23
1678789500000|2023-03-14 10:25:00|684.2|683.6|683.5|682.9|684.2|683.6|683.5|682.9|85
1678789800000|2023-03-14 10:30:00|683.4|682.8|683.2|682.6|683.6|683|682.9|682.3|50
1678790100000|2023-03-14 10:35:00|683.1|682.5|682.7|682.1|683.1|682.5|681.9|681.3|111
1678790400000|2023-03-14 10:40:00|682.8|682.2|682.1|681.5|682.8|682.2|682.1|681.5|54
1678790700000|2023-03-14 10:45:00|681.9|681.3|682.3|681.7|682.3|681.7|681.7|681.1|25
1678791000000|2023-03-14 10:50:00|682.1|681.5|682.1|681.5|682.1|681.5|681.6|681|45
1678791300000|2023-03-14 10:55:00|682|681.4|682.7|682.1|682.8|682.2|682|681.4|61
1678791600000|2023-03-14 11:00:00|682.6|682|682.7|682.1|682.9|682.3|682.6|682|40
1678791900000|2023-03-14 11:05:00|682.6|682|682.5|681.9|682.7|682.1|682.1|681.5|114
1678792200000|2023-03-14 11:10:00|682.3|681.7|682.8|682.2|682.8|682.2|682.3|681.7|58
1678792500000|2023-03-14 11:15:00|682.7|682.1|682.7|682.1|682.8|682.2|682.6|682|9
1678792800000|2023-03-14 11:20:00|682.8|682.2|682.8|682.2|682.8|682.2|682.6|682|52
1678793100000|2023-03-14 11:25:00|682.6|682|681.9|681.3|682.6|682|681.9|681.3|26
1678793400000|2023-03-14 11:30:00|681.6|681|681.7|681.1|681.8|681.2|680.8|680.2|120
1678793700000|2023-03-14 11:35:00|681.6|681|681.8|681.2|682|681.4|681.6|681|17
1678794000000|2023-03-14 11:40:00|682|681.4|682.3|681.7|682.5|681.9|681.9|681.3|50
1678794300000|2023-03-14 11:45:00|682.4|681.8|682.7|682.1|683|682.4|682.3|681.7|57
1678794600000|2023-03-14 11:50:00|682.8|682.2|682.8|682.2|682.9|682.3|682.7|682.1|27
1678794900000|2023-03-14 11:55:00|682.6|682|682.4|681.8|682.6|682|682.1|681.5|46
1678795200000|2023-03-14 12:00:00|682.5|681.9|684.1|683.5|684.1|683.5|682.5|681.9|144
1678795500000|2023-03-14 12:05:00|684|683.4|686|685.4|686.3|685.7|683.8|683.2|173
1678795800000|2023-03-14 12:10:00|685.9|685.3|685.3|684.7|686|685.4|685.3|684.7|89
1678796100000|2023-03-14 12:15:00|685.6|685|686.1|685.5|686.1|685.5|685.2|684.6|51
1678796400000|2023-03-14 12:20:00|686|685.4|685.3|684.7|686|685.4|685.3|684.7|35
1678796700000|2023-03-14 12:25:00|685.4|684.8|684.7|684.1|685.4|684.8|684.3|683.7|76
1678797000000|2023-03-14 12:30:00|684.6|684|683.5|682.9|685.3|684.7|683.5|682.9|156
1678797300000|2023-03-14 12:35:00|683.4|682.8|682.9|682.3|683.8|683.2|682.8|682.2|60
1678797600000|2023-03-14 12:40:00|682.8|682.2|684.4|683.8|684.4|683.8|682.5|681.9|60
1678800600000|2023-03-14 13:30:00|686.4|685.8|690.7|690.1|692.2|691.6|685|684.4|2146
1678800900000|2023-03-14 13:35:00|690.6|690|689.2|688.6|691.2|690.6|687.3|686.7|995
1678801200000|2023-03-14 13:40:00|689.1|688.5|690.2|689.6|691.2|690.6|689|688.4|440
1678801500000|2023-03-14 13:45:00|690|689.4|690.3|689.7|692|691.4|689.3|688.7|677
1678801800000|2023-03-14 13:50:00|690.4|689.8|693.1|692.5|693.5|692.9|690.3|689.7|633
1678802100000|2023-03-14 13:55:00|693|692.4|693.5|692.9|695.3|694.7|692.5|691.9|518
1678802400000|2023-03-14 14:00:00|693.6|693|693.4|692.8|694.5|693.9|692.8|692.2|366
1678802700000|2023-03-14 14:05:00|693.6|693|693.6|693|693.8|693.2|692.3|691.7|417
1678803000000|2023-03-14 14:10:00|693.7|693.1|692.4|691.8|694.8|694.2|692.1|691.5|385
1678803300000|2023-03-14 14:15:00|692.6|692|694.3|693.7|694.7|694.1|692.3|691.7|299
1678803600000|2023-03-14 14:20:00|694.2|693.6|695.6|695|696.1|695.5|693.9|693.3|708
1678803900000|2023-03-14 14:25:00|695.7|695.1|694.8|694.2|696|695.4|693.6|693|493
1678804200000|2023-03-14 14:30:00|694.9|694.3|695.1|694.5|695.3|694.7|693.8|693.2|512
1678804500000|2023-03-14 14:35:00|694.9|694.3|695.6|695|696.8|696.2|694.9|694.3|532
1678804800000|2023-03-14 14:40:00|695.8|695.2|695.3|694.7|696.2|695.6|695|694.4|281
1678805100000|2023-03-14 14:45:00|695.6|695|696.1|695.5|696.6|696|695.3|694.7|278
1678805400000|2023-03-14 14:50:00|696.2|695.6|696.9|696.3|697|696.4|695.6|695|312
1678805700000|2023-03-14 14:55:00|697.1|696.5|697|696.4|698.1|697.5|696.3|695.7|438
1678806000000|2023-03-14 15:00:00|697.1|696.5|696.5|695.9|697.4|696.8|695.6|695|457
1678806300000|2023-03-14 15:05:00|696.4|695.8|697.1|696.5|697.4|696.8|696.1|695.5|275
1678806600000|2023-03-14 15:10:00|697.3|696.7|697.6|697|698.1|697.5|697.1|696.5|345
1678806900000|2023-03-14 15:15:00|697.8|697.2|696.9|696.3|699.1|698.5|696.8|696.2|443
1678807200000|2023-03-14 15:20:00|697.1|696.5|697.6|697|698.2|697.6|697|696.4|240
1678807500000|2023-03-14 15:25:00|697.7|697.1|697.6|697|698.9|698.3|697.6|697|224
1678807800000|2023-03-14 15:30:00|697.7|697.1|701.1|700.5|701.1|700.5|697.6|697|730
1678808100000|2023-03-14 15:35:00|701|700.4|700.6|700|701.1|700.5|700|699.4|605
1678808400000|2023-03-14 15:40:00|700.7|700.1|699.2|698.6|701.1|700.5|698.4|697.8|320
1678808700000|2023-03-14 15:45:00|699.3|698.7|699|698.4|699.6|699|698.3|697.7|272
1678809000000|2023-03-14 15:50:00|698.9|698.3|699.3|698.7|699.3|698.7|698|697.4|230
1678809300000|2023-03-14 15:55:00|699|698.4|699.4|698.8|699.8|699.2|698.3|697.7|258
1678809600000|2023-03-14 16:00:00|699.3|698.7|699.3|698.7|699.8|699.2|698.5|697.9|229
1678809900000|2023-03-14 16:05:00|699.5|698.9|699.8|699.2|700|699.4|698.8|698.2|294
1678810200000|2023-03-14 16:10:00|700|699.4|701.8|701.2|702|701.4|700|699.4|408
1678810500000|2023-03-14 16:15:00|702|701.4|701.5|700.9|702.9|702.3|701.5|700.9|1260
1678810800000|2023-03-14 16:20:00|701.7|701.1|701.9|701.3|702.8|702.2|701.3|700.7|413
1678811100000|2023-03-14 16:25:00|702|701.4|701|700.4|702|701.4|700.8|700.2|302
1678811400000|2023-03-14 16:30:00|701.1|700.5|701.6|701|702|701.4|700.7|700.1|272
1678811700000|2023-03-14 16:35:00|701.8|701.2|701|700.4|702.3|701.7|701|700.4|511
1678812000000|2023-03-14 16:40:00|701.3|700.7|701.3|700.7|701.8|701.2|700.8|700.2|190
1678812300000|2023-03-14 16:45:00|701.2|700.6|701.9|701.3|702.3|701.7|701.2|700.6|208
1678812600000|2023-03-14 16:50:00|701.8|701.2|702.6|702|702.8|702.2|701|700.4|407
1678812900000|2023-03-14 16:55:00|702.7|702.1|701.8|701.2|703|702.4|701.5|700.9|354
1678813200000|2023-03-14 17:00:00|701.6|701|701.8|701.2|702|701.4|701|700.4|1075
1678813500000|2023-03-14 17:05:00|701.9|701.3|699.3|698.7|702.1|701.5|698.8|698.2|808
1678813800000|2023-03-14 17:10:00|699.5|698.9|699.8|699.2|700.8|700.2|699.3|698.7|213
1678814100000|2023-03-14 17:15:00|699.6|699|700.3|699.7|700.7|700.1|699.5|698.9|181
1678814400000|2023-03-14 17:20:00|700.5|699.9|700.8|700.2|701.8|701.2|700|699.4|393
1678814700000|2023-03-14 17:25:00|701|700.4|700.9|700.3|701.3|700.7|700.3|699.7|151
1678815000000|2023-03-14 17:30:00|700.8|700.2|700.1|699.5|700.9|700.3|699.8|699.2|161
1678815300000|2023-03-14 17:35:00|700|699.4|701.3|700.7|701.3|700.7|699.5|698.9|222
1678815600000|2023-03-14 17:40:00|701.6|701|700.3|699.7|701.7|701.1|700|699.4|305
1678815900000|2023-03-14 17:45:00|700.2|699.6|700.3|699.7|700.6|700|699.6|699|226
1678816200000|2023-03-14 17:50:00|700.2|699.6|700.6|700|700.8|700.2|700.1|699.5|173
1678816500000|2023-03-14 17:55:00|700.7|700.1|701.9|701.3|702.3|701.7|700.6|700|256
1678816800000|2023-03-14 18:00:00|701.8|701.2|702|701.4|702.8|702.2|701.6|701|582
1678817100000|2023-03-14 18:05:00|702.1|701.5|700.3|699.7|702.8|702.2|700.1|699.5|753
1678817400000|2023-03-14 18:10:00|700.6|700|699.8|699.2|701|700.4|699.1|698.5|1686
1678817700000|2023-03-14 18:15:00|700.1|699.5|699.1|698.5|700.1|699.5|698.8|698.2|589
1678838400000|2023-03-15 00:00:00|701.2|700.6|700.6|700|701.5|700.9|699.4|698.8|240
1678838700000|2023-03-15 00:05:00|700.7|700.1|700.8|700.2|701.8|701.2|700.3|699.7|54
1678839000000|2023-03-15 00:10:00|700.9|700.3|701.6|701|701.6|701|700.8|700.2|87
1678839300000|2023-03-15 00:15:00|701.7|701.1|701.9|701.3|702.1|701.5|701.5|700.9|53
1678839600000|2023-03-15 00:20:00|701.8|701.2|702.5|701.9|702.8|702.2|701.8|701.2|68
1678839900000|2023-03-15 00:25:00|702.4|701.8|703.1|702.5|703.1|702.5|701.9|701.3|82
1678840200000|2023-03-15 00:30:00|703|702.4|703.3|702.7|703.9|703.3|703|702.4|40
1678840500000|2023-03-15 00:35:00|703.2|702.6|703.7|703.1|703.9|703.3|703.1|702.5|66
1678840800000|2023-03-15 00:40:00|704|703.4|704|703.4|704.2|703.6|703.8|703.2|37
1678841100000|2023-03-15 00:45:00|703.8|703.2|703.4|702.8|703.8|703.2|703.3|702.7|21
1678841400000|2023-03-15 00:50:00|703.3|702.7|703.4|702.8|703.5|702.9|703|702.4|10
1678841700000|2023-03-15 00:55:00|703.3|702.7|703.2|702.6|703.5|702.9|703.1|702.5|19
1678842000000|2023-03-15 01:00:00|703.1|702.5|703.5|702.9|703.5|702.9|703.1|702.5|18
1678842300000|2023-03-15 01:05:00|703.4|702.8|704.5|703.9|704.5|703.9|703.3|702.7|60
1678842600000|2023-03-15 01:10:00|704.7|704.1|704.7|704.1|704.9|704.3|704.6|704|48
1678842900000|2023-03-15 01:15:00|704.6|704|704.5|703.9|705.1|704.5|704.5|703.9|89
1678843200000|2023-03-15 01:20:00|704.7|704.1|704.9|704.3|704.9|704.3|704.6|704|18
1678843500000|2023-03-15 01:25:00|704.7|704.1|704.6|704|704.7|704.1|704.5|703.9|22
1678843800000|2023-03-15 01:30:00|704.7|704.1|705|704.4|705|704.4|704.6|704|54
1678844100000|2023-03-15 01:35:00|704.9|704.3|705.2|704.6|705.2|704.6|704.8|704.2|27
1678844400000|2023-03-15 01:40:00|705.1|704.5|705.5|704.9|705.7|705.1|705|704.4|134
1678844700000|2023-03-15 01:45:00|705.6|705|705.8|705.2|706|705.4|705.4|704.8|48
1678845000000|2023-03-15 01:50:00|705.9|705.3|705.8|705.2|705.9|705.3|705.8|705.2|7
1678845300000|2023-03-15 01:55:00|706|705.4|706.3|705.7|706.3|705.7|705.9|705.3|49
1678845600000|2023-03-15 02:00:00|706.2|705.6|707.2|706.6|707.2|706.6|706.2|705.6|133
1678845900000|2023-03-15 02:05:00|707|706.4|707.5|706.9|707.5|706.9|706.8|706.2|42
1678846200000|2023-03-15 02:10:00|707.4|706.8|707.2|706.6|707.5|706.9|707.1|706.5|51
1678846500000|2023-03-15 02:15:00|707.5|706.9|707.3|706.7|707.5|706.9|707.2|706.6|38
1678846800000|2023-03-15 02:20:00|707.2|706.6|707.5|706.9|707.5|706.9|707.2|706.6|5
1678847100000|2023-03-15 02:25:00|707.4|706.8|707.3|706.7|707.4|706.8|707.2|706.6|10
1678847400000|2023-03-15 02:30:00|707.4|706.8|707.4|706.8|707.5|706.9|707.3|706.7|8
1678847700000|2023-03-15 02:35:00|707.5|706.9|707.5|706.9|707.5|706.9|707.3|706.7|16
1678848000000|2023-03-15 02:40:00|707.3|706.7|707.1|706.5|707.4|706.8|707.1|706.5|8
1678848300000|2023-03-15 02:45:00|707|706.4|707|706.4|707.2|706.6|706.8|706.2|45
1678848600000|2023-03-15 02:50:00|706.8|706.2|707.1|706.5|707.1|706.5|706.8|706.2|7
1678848900000|2023-03-15 02:55:00|707|706.4|707|706.4|707.6|707|707|706.4|41
1678849200000|2023-03-15 03:00:00|706.8|706.2|706.8|706.2|706.8|706.2|706.8|706.2|8
1678849500000|2023-03-15 03:05:00|706.6|706|706.8|706.2|706.9|706.3|706.6|706|13
1678849800000|2023-03-15 03:10:00|706.6|706|706.3|705.7|706.6|706|706.2|705.6|25
1678850100000|2023-03-15 03:15:00|||||||||4
1678850400000|2023-03-15 03:20:00|706.5|705.9|706.3|705.7|706.5|705.9|706|705.4|27
1678850700000|2023-03-15 03:25:00|||||||||4
1678851000000|2023-03-15 03:30:00|||||||||4
1678851300000|2023-03-15 03:35:00|706.2|705.6|706|705.4|706.2|705.6|706|705.4|9
1678851600000|2023-03-15 03:40:00|705.7|705.1|705.9|705.3|705.9|705.3|705.7|705.1|17
1678851900000|2023-03-15 03:45:00|705.8|705.2|706|705.4|706|705.4|705.8|705.2|4
1678852200000|2023-03-15 03:50:00|706.1|705.5|706|705.4|706.1|705.5|706|705.4|3
1678852500000|2023-03-15 03:55:00|706.1|705.5|706.1|705.5|706.1|705.5|706|705.4|3
1678852800000|2023-03-15 04:00:00|706|705.4|706.3|705.7|706.3|705.7|706|705.4|1
1678853100000|2023-03-15 04:05:00|||||||||1
1678853700000|2023-03-15 04:15:00|||||||||4
1678854300000|2023-03-15 04:25:00|||||||||17
1678854600000|2023-03-15 04:30:00|706|705.4|706.1|705.5|706.3|705.7|706|705.4|33
1678854900000|2023-03-15 04:35:00|||||||||1
1678855200000|2023-03-15 04:40:00|706|705.4|706|705.4|706.1|705.5|706|705.4|0
1678855500000|2023-03-15 04:45:00|||||||||1
1678855800000|2023-03-15 04:50:00|706.3|705.7|706.2|705.6|706.3|705.7|706.1|705.5|36
1678856100000|2023-03-15 04:55:00|706.3|705.7|706.3|705.7|706.3|705.7|706.3|705.7|0
1678856400000|2023-03-15 05:00:00|||||||||2
1678856700000|2023-03-15 05:05:00|705.8|705.2|706|705.4|706.1|705.5|705.8|705.2|20
1678857000000|2023-03-15 05:10:00|706.1|705.5|706|705.4|706.1|705.5|706|705.4|2
1678857300000|2023-03-15 05:15:00|706.1|705.5|706.3|705.7|706.3|705.7|706.1|705.5|1
1678857900000|2023-03-15 05:25:00|706.4|705.8|706.3|705.7|706.4|705.8|706.3|705.7|7
1678858200000|2023-03-15 05:30:00|706.5|705.9|706.6|706|706.6|706|706.5|705.9|7
1678858500000|2023-03-15 05:35:00|706.5|705.9|706.6|706|706.6|706|706.5|705.9|24
1678858800000|2023-03-15 05:40:00|706.4|705.8|706.3|705.7|706.4|705.8|706.3|705.7|6
1678859100000|2023-03-15 05:45:00|||||||||15
1678859400000|2023-03-15 05:50:00|705.9|705.3|705.8|705.2|705.9|705.3|705.8|705.2|38
1678859700000|2023-03-15 05:55:00|705.7|705.1|705.6|705|705.8|705.2|705.6|705|8
1678860000000|2023-03-15 06:00:00|706|705.4|706|705.4|706.4|705.8|706|705.4|24
1678860300000|2023-03-15 06:05:00|706.2|705.6|706.5|705.9|706.5|705.9|706.2|705.6|14
1678860600000|2023-03-15 06:10:00|706.3|705.7|706.1|705.5|706.4|705.8|706|705.4|27
1678860900000|2023-03-15 06:15:00|706|705.4|706|705.4|706|705.4|706|705.4|3
1678861200000|2023-03-15 06:20:00|706.1|705.5|706.1|705.5|706.1|705.5|706|705.4|12
1678861500000|2023-03-15 06:25:00|706|705.4|706.3|705.7|706.5|705.9|706|705.4|39
1678861800000|2023-03-15 06:30:00|706.5|705.9|706.5|705.9|706.6|706|706.5|705.9|12
1678862100000|2023-03-15 06:35:00|706.6|706|706.5|705.9|706.8|706.2|706.5|705.9|30
1678862400000|2023-03-15 06:40:00|706.6|706|706.6|706|706.6|706|706.5|705.9|10
1678862700000|2023-03-15 06:45:00|706.5|705.9|707.3|706.7|707.4|706.8|706.3|705.7|63
1678863000000|2023-03-15 06:50:00|707.5|706.9|707.5|706.9|707.5|706.9|707.5|706.9|8
1678863300000|2023-03-15 06:55:00|707.3|706.7|707.5|706.9|707.5|706.9|707.3|706.7|13
1678863600000|2023-03-15 07:00:00|707.7|707.1|707.8|707.2|708.1|707.5|707.7|707.1|29
1678863900000|2023-03-15 07:05:00|707.6|707|707.6|707|707.6|707|707.5|706.9|22
1678864200000|2023-03-15 07:10:00|707.7|707.1|707.4|706.8|707.8|707.2|707.4|706.8|17
1678864500000|2023-03-15 07:15:00|707.5|706.9|707.5|706.9|707.5|706.9|707.4|706.8|16
1678864800000|2023-03-15 07:20:00|707.4|706.8|707.3|706.7|707.5|706.9|707.2|706.6|24
1678865100000|2023-03-15 07:25:00|707.5|706.9|707.5|706.9|707.5|706.9|707.5|706.9|29
1678865400000|2023-03-15 07:30:00|707.6|707|707|706.4|707.6|707|706.8|706.2|43
1678865700000|2023-03-15 07:35:00|707.1|706.5|707.1|706.5|707.1|706.5|707.1|706.5|15
1678866000000|2023-03-15 07:40:00|707|706.4|707.4|706.8|707.6|707|707|706.4|16
1678866300000|2023-03-15 07:45:00|707.3|706.7|707.3|706.7|707.8|707.2|707.3|706.7|62
1678866600000|2023-03-15 07:50:00|707.2|706.6|707.6|707|707.6|707|707.1|706.5|36
1678866900000|2023-03-15 07:55:00|707.7|707.1|707.6|707|707.8|707.2|707.6|707|49
1678867200000|2023-03-15 08:00:00|707.5|706.9|707.2|706.6|707.6|707|707.2|706.6|65
1678867500000|2023-03-15 08:05:00|707.1|706.5|706.1|705.5|707.1|706.5|706.1|705.5|111
1678867800000|2023-03-15 08:10:00|706.2|705.6|706.1|705.5|706.2|705.6|706.1|705.5|34
1678868100000|2023-03-15 08:15:00|706|705.4|706|705.4|706.1|705.5|705.8|705.2|87
1678868400000|2023-03-15 08:20:00|705.9|705.3|705.9|705.3|706|705.4|705.8|705.2|28
1678868700000|2023-03-15 08:25:00|705.8|705.2|705.8|705.2|705.8|705.2|705.3|704.7|40
1678869000000|2023-03-15 08:30:00|705.9|705.3|705.8|705.2|705.9|705.3|705.8|705.2|14
1678869300000|2023-03-15 08:35:00|705.6|705|706.6|706|706.6|706|705.6|705|83
1678869600000|2023-03-15 08:40:00|706.8|706.2|707.4|706.8|707.5|706.9|706.8|706.2|65
1678869900000|2023-03-15 08:45:00|707.5|706.9|708.1|707.5|708.1|707.5|707.4|706.8|63
1678870200000|2023-03-15 08:50:00|708.3|707.7|708.8|708.2|708.8|708.2|708|707.4|74
1678870500000|2023-03-15 08:55:00|709|708.4|708.3|707.7|709.3|708.7|708.3|707.7|96
1678870800000|2023-03-15 09:00:00|708.4|707.8|707.4|706.8|708.7|708.1|707.3|706.7|106
1678871100000|2023-03-15 09:05:00|707.5|706.9|707.4|706.8|707.6|707|707.1|706.5|39
1678871400000|2023-03-15 09:10:00|707.3|706.7|707.4|706.8|707.6|707|707.1|706.5|37
1678871700000|2023-03-15 09:15:00|707.3|706.7|707.3|706.7|707.6|707|707.3|706.7|27
1678872000000|2023-03-15 09:20:00|707.1|706.5|707.2|706.6|707.2|706.6|707|706.4|14
1678872300000|2023-03-15 09:25:00|707.3|706.7|707.6|707|707.6|707|707.1|706.5|47
1678872600000|2023-03-15 09:30:00|707.9|707.3|708.2|707.6|708.3|707.7|707.9|707.3|19
1678872900000|2023-03-15 09:35:00|708.1|707.5|707.7|707.1|708.4|707.8|707.6|707|381
1678873200000|2023-03-15 09:40:00|707.8|707.2|707.7|707.1|707.9|707.3|707.4|706.8|57
1678873500000|2023-03-15 09:45:00|707.8|707.2|708.3|707.7|708.5|707.9|707.1|706.5|91
1678873800000|2023-03-15 09:50:00|708.2|707.6|708.2|707.6|708.6|708|708.1|707.5|42
1678874100000|2023-03-15 09:55:00|708.1|707.5|708.4|707.8|708.8|708.2|708.1|707.5|41
1678874400000|2023-03-15 10:00:00|708.3|707.7|708.1|707.5|708.9|708.3|708.1|707.5|22
1678874700000|2023-03-15 10:05:00|707.8|707.2|707.3|706.7|707.9|707.3|707.3|706.7|63
1678875000000|2023-03-15 10:10:00|707.2|706.6|707.3|706.7|707.3|706.7|707.1|706.5|55
1678875300000|2023-03-15 10:15:00|707.2|706.6|706.7|706.1|707.6|707|706.6|706|75
1678875600000|2023-03-15 10:20:00|706.8|706.2|706.6|706|707|706.4|706.6|706|58
1678875900000|2023-03-15 10:25:00|706.3|705.7|706.1|705.5|706.3|705.7|706.1|705.5|108
1678876200000|2023-03-15 10:30:00|706.3|705.7|705.3|704.7|706.3|705.7|704.7|704.1|242
1678876500000|2023-03-15 10:35:00|705.2|704.6|705.8|705.2|706.2|705.6|705.2|704.6|133
1678876800000|2023-03-15 10:40:00|705.9|705.3|705|704.4|705.9|705.3|705|704.4|75
1678877100000|2023-03-15 10:45:00|704.9|704.3|703.3|702.7|705.3|704.7|703.1|702.5|263
1678877400000|2023-03-15 10:50:00|703.2|702.6|699.9|699.3|703.3|702.7|699.9|699.3|459
1678877700000|2023-03-15 10:55:00|700|699.4|700.2|699.6|700.4|699.8|699.9|699.3|213
1678878000000|2023-03-15 11:00:00|699.9|699.3|700.9|700.3|701.1|700.5|699.7|699.1|193
1678878300000|2023-03-15 11:05:00|700.8|700.2|699.2|698.6|701.2|700.6|699.1|698.5|129
1678878600000|2023-03-15 11:10:00|699.4|698.8|698.9|698.3|699.6|699|698.9|698.3|73
1678878900000|2023-03-15 11:15:00|699.2|698.6|698.9|698.3|699.4|698.8|698.9|698.3|101
1678879200000|2023-03-15 11:20:00|698.2|697.6|697.1|696.5|698.2|697.6|697.1|696.5|136
1678879500000|2023-03-15 11:25:00|697.2|696.6|697.3|696.7|697.5|696.9|696.9|696.3|113
1678879800000|2023-03-15 11:30:00|697.4|696.8|698.4|697.8|698.4|697.8|697.3|696.7|96
1678880100000|2023-03-15 11:35:00|698.3|697.7|699.4|698.8|699.4|698.8|697.7|697.1|148
1678880400000|2023-03-15 11:40:00|699.3|698.7|699.5|698.9|699.6|699|698.8|698.2|459
1678880700000|2023-03-15 11:45:00|699.3|698.7|698.9|698.3|699.4|698.8|698.5|697.9|96
1678881000000|2023-03-15 11:50:00|699|698.4|699.7|699.1|699.9|699.3|698.4|697.8|126
1678881300000|2023-03-15 11:55:00|699.2|698.6|699.8|699.2|699.9|699.3|699.2|698.6|203
1678881600000|2023-03-15 12:00:00|699.7|699.1|698.8|698.2|699.7|699.1|698.7|698.1|54
1678881900000|2023-03-15 12:05:00|698.7|698.1|697.9|697.3|698.9|698.3|696.7|696.1|118
1678882200000|2023-03-15 12:10:00|697.8|697.2|700.4|699.8|700.4|699.8|697.8|697.2|129
1678882500000|2023-03-15 12:15:00|700.3|699.7|700.2|699.6|700.4|699.8|699.7|699.1|120
1678882800000|2023-03-15 12:20:00|700.1|699.5|699.2|698.6|700.4|699.8|699.1|698.4|275
1678883100000|2023-03-15 12:25:00|699.1|698.5|699.2|698.6|699.7|699.1|699.1|698.5|81
1678883400000|2023-03-15 12:30:00|699.6|698.9|704|703.4|704|703.4|699.5|698.8|404
1678883700000|2023-03-15 12:35:00|703.9|703.3|702.8|702.2|704|703.4|702.4|701.8|217
1678884000000|2023-03-15 12:40:00|702.9|702.3|702.9|702.3|703.4|702.8|702.3|701.7|221
1678887000000|2023-03-15 13:30:00|704.7|704.1|703.7|703.1|705.4|704.8|700.2|699.6|1854
1678887300000|2023-03-15 13:35:00|703.5|702.9|705.1|704.5|706|705.4|701.7|701.1|995
1678887600000|2023-03-15 13:40:00|705.2|704.6|705.4|704.8|706.2|705.6|704.7|704.1|510
1678887900000|2023-03-15 13:45:00|705.8|705.2|705.6|705|706.2|705.6|704.8|704.2|450
1678888200000|2023-03-15 13:50:00|705.4|704.8|705.6|705|708.2|707.6|705.2|704.6|554
1678888500000|2023-03-15 13:55:00|705.5|704.9|703.5|702.9|705.7|705.1|702.9|702.3|497
1678888800000|2023-03-15 14:00:00|703.2|702.6|702.9|702.3|703.8|703.2|701.4|700.8|609
1678889100000|2023-03-15 14:05:00|703.1|702.5|701.7|701.1|704.3|703.7|701.7|701.1|353
1678889400000|2023-03-15 14:10:00|701.9|701.3|702.5|701.9|702.8|702.2|701.3|700.7|327
1678889700000|2023-03-15 14:15:00|702.6|702|701.1|700.5|703.1|702.5|700.8|700.2|258
1678890000000|2023-03-15 14:20:00|701.3|700.7|702.4|701.8|702.4|701.8|700.1|699.5|416
1678890300000|2023-03-15 14:25:00|702.3|701.7|703.7|703.1|705.1|704.5|702.3|701.7|744
1678890600000|2023-03-15 14:30:00|703.5|702.9|702.3|701.7|703.6|703|701.8|701.2|334
1678890900000|2023-03-15 14:35:00|702.2|701.6|700.8|700.2|702.3|701.7|700.3|699.7|312
1678891200000|2023-03-15 14:40:00|701|700.4|699.9|699.3|701.7|701.1|699.8|699.2|272
1678891500000|2023-03-15 14:45:00|700|699.4|700.2|699.6|701.4|700.8|699.9|699.3|181
1678891800000|2023-03-15 14:50:00|700.3|699.7|700.8|700.2|701.4|700.8|700|699.4|182
1678892100000|2023-03-15 14:55:00|700.9|700.3|700.1|699.5|701.6|701|699.9|699.3|241
1678892400000|2023-03-15 15:00:00|700.2|699.6|700.6|700|700.6|700|698.6|698|264
1678892700000|2023-03-15 15:05:00|700.5|699.9|702.5|701.9|702.9|702.3|699.7|699.1|816
1678893000000|2023-03-15 15:10:00|702.4|701.8|703.3|702.7|704|703.4|702.1|701.5|212
1678893300000|2023-03-15 15:15:00|703.5|702.9|703.1|702.5|703.8|703.2|702.8|702.2|193
1678893600000|2023-03-15 15:20:00|703|702.4|702.8|702.2|703.8|703.2|702.8|702.2|126
1678893900000|2023-03-15 15:25:00|703|702.4|701.8|701.2|703|702.4|701.3|700.7|194
1678894200000|2023-03-15 15:30:00|702|701.4|703.3|702.7|703.6|703|701.6|701|203
1678894500000|2023-03-15 15:35:00|703.1|702.5|703|702.4|703.3|702.7|702.5|701.9|122
1678894800000|2023-03-15 15:40:00|703.1|702.5|701.3|700.7|703.3|702.7|701.3|700.7|175
1678895100000|2023-03-15 15:45:00|701.1|700.5|702.3|701.7|702.6|702|700.8|700.2|182
1678895400000|2023-03-15 15:50:00|702.4|701.8|701.3|700.7|702.6|702|700|699.4|168
1678895700000|2023-03-15 15:55:00|701.2|700.6|701.6|701|701.8|701.2|701|700.4|222
1678896000000|2023-03-15 16:00:00|701.7|701.1|704.3|703.7|704.3|703.7|701.7|701.1|261
1678896300000|2023-03-15 16:05:00|704.2|703.6|703.3|702.7|704.6|704|703.3|702.7|239
1678896600000|2023-03-15 16:10:00|703.5|702.9|703.6|703|703.7|703.1|702.3|701.7|172
1678896900000|2023-03-15 16:15:00|703.7|703.1|705.1|704.5|705.3|704.7|703.6|703|236
1678897200000|2023-03-15 16:20:00|705|704.4|705.3|704.7|705.8|705.2|704.1|703.5|239
1678897500000|2023-03-15 16:25:00|705.5|704.9|706|705.4|706.3|705.7|705|704.4|260
1678897800000|2023-03-15 16:30:00|705.9|705.3|705.1|704.5|706|705.4|704.1|703.5|271
1678898100000|2023-03-15 16:35:00|705|704.4|705.4|704.8|705.8|705.2|704.8|704.2|281
1678898400000|2023-03-15 16:40:00|705.3|704.7|705.8|705.2|706|705.4|705.3|704.7|170
1678898700000|2023-03-15 16:45:00|705.7|705.1|705.9|705.3|706.1|705.5|705.5|704.9|353
1678899000000|2023-03-15 16:50:00|705.8|705.2|705.4|704.8|706.3|705.7|705.4|704.8|158
1678899300000|2023-03-15 16:55:00|705.3|704.7|703.6|703|705.6|705|702.5|701.9|233
1678899600000|2023-03-15 17:00:00|703.7|703.1|701.8|701.2|703.8|703.2|701.8|701.2|153
1678899900000|2023-03-15 17:05:00|701.9|701.3|703.9|703.3|704.5|703.9|701.8|701.2|257
1678900200000|2023-03-15 17:10:00|704|703.4|703.6|703|704|703.4|702.3|701.7|181
1678900500000|2023-03-15 17:15:00|703.5|702.9|703.3|702.7|703.9|703.3|703.1|702.5|179
1678900800000|2023-03-15 17:20:00|703.5|702.9|704.3|703.7|705.1|704.5|702.7|702.1|245
1678901100000|2023-03-15 17:25:00|704.4|703.8|704.9|704.3|705.3|704.7|703.8|703.2|368
1678901400000|2023-03-15 17:30:00|704.6|704|703.3|702.7|704.6|704|702.8|702.2|383
1678901700000|2023-03-15 17:35:00|703.4|702.8|704.5|703.9|704.5|703.9|703.3|702.7|310
1678902000000|2023-03-15 17:40:00|704.3|703.7|705.3|704.7|705.5|704.9|704.3|703.7|676
1678902300000|2023-03-15 17:45:00|705.2|704.6|705.5|704.9|705.6|705|704.7|704.1|145
1678902600000|2023-03-15 17:50:00|705.6|705|706.4|705.8|706.5|705.9|705.5|704.9|316
1678902900000|2023-03-15 17:55:00|706.3|705.7|707.4|706.8|707.4|706.8|706.2|705.6|429
1678903200000|2023-03-15 18:00:00|707.5|706.9|705.4|704.8|707.7|707.1|705.3|704.7|611
1678903500000|2023-03-15 18:05:00|705.2|704.6|703.7|703.1|705.4|704.8|703.7|703.1|433
1678903800000|2023-03-15 18:10:00|703.8|703.2|706|705.4|706.8|706.2|703.4|702.8|1276
1678904100000|2023-03-15 18:15:00|706.2|705.6|704.9|704.3|706.4|705.8|704.5|703.9|807
1678924800000|2023-03-16 00:00:00|705.9|704.9|704.3|703.7|706.4|705.8|704.1|703.4|162
1678925100000|2023-03-16 00:05:00|704.5|703.9|704.6|704|705|704.4|704.3|703.7|33
1678925400000|2023-03-16 00:10:00|704.7|704.1|704.4|703.8|704.7|704.1|704|703.4|26
1678925700000|2023-03-16 00:15:00|704.5|703.9|705.2|704.6|705.3|704.7|704.4|703.8|24
1678926000000|2023-03-16 00:20:00|705.3|704.7|704.8|704.2|705.4|704.8|704.7|704.1|17
1678926300000|2023-03-16 00:25:00|704.9|704.3|705.8|705.2|705.8|705.2|704.9|704.3|33
1678926600000|2023-03-16 00:30:00|705.9|705.3|705.7|705.1|705.9|705.3|705.7|705.1|21
1678926900000|2023-03-16 00:35:00|705.5|704.9|705.7|705.1|705.7|705.1|705|704.3|58
1678927200000|2023-03-16 00:40:00|705.4|704.8|705.4|704.8|705.4|704.8|705.4|704.8|8
1678927500000|2023-03-16 00:45:00|705.2|704.6|704.8|704.2|705.4|704.8|704.8|704.2|27
1678927800000|2023-03-16 00:50:00|704.6|704|704.9|704.3|704.9|704.3|704.5|703.9|9
1678928100000|2023-03-16 00:55:00|704.7|704.1|704.7|704.1|704.7|704.1|704.7|704.1|7
1678928400000|2023-03-16 01:00:00|704.5|703.9|704.3|703.7|704.5|703.9|704|703.4|39
1678928700000|2023-03-16 01:05:00|704.4|703.8|704.4|703.8|704.5|703.9|704.3|703.7|2
1678929000000|2023-03-16 01:10:00|704.3|703.7|703.8|703.2|704.5|703.9|703.8|703.2|15
1678929300000|2023-03-16 01:15:00|703.7|703.1|702.9|702.3|704|703.4|702.9|702.3|42
1678929600000|2023-03-16 01:20:00|703|702.4|703.6|703|703.7|703.1|702.9|702.3|17
1678929900000|2023-03-16 01:25:00|703.5|702.9|703.1|702.5|703.5|702.9|703.1|702.5|12
1678930200000|2023-03-16 01:30:00|703.2|702.6|703.5|702.9|703.5|702.9|703.1|702.5|8
1678930500000|2023-03-16 01:35:00|703.6|703|703.7|703.1|703.7|703.1|703.3|702.7|7
1678930800000|2023-03-16 01:40:00|703.6|703|703.3|702.7|703.7|703.1|703.3|702.7|3
1678931100000|2023-03-16 01:45:00|703.2|702.6|703.6|703|703.6|703|703.2|702.6|12
1678931400000|2023-03-16 01:50:00|703.5|702.9|703.5|702.9|703.6|703|703.4|702.8|2
1678931700000|2023-03-16 01:55:00|703.6|703|703.3|702.7|703.6|703|703.2|702.6|3
1678932000000|2023-03-16 02:00:00|703.5|702.9|703|702.4|703.6|703|702.9|702.3|19
1678932300000|2023-03-16 02:05:00|702.9|702.3|702.2|701.6|703|702.4|702.1|701.5|47
1678932600000|2023-03-16 02:10:00|702.4|701.8|702.1|701.5|702.4|701.8|702|701.4|16
1678932900000|2023-03-16 02:15:00|702.4|701.8|701.8|701.2|702.4|701.8|701.7|701.1|54
1678933200000|2023-03-16 02:20:00|702|701.4|701.5|700.9|702|701.4|701.5|700.9|57
1678933500000|2023-03-16 02:25:00|701.6|701|701.5|700.9|702|701.4|701.5|700.9|54
1678933800000|2023-03-16 02:30:00|701.6|701|701.7|701.1|702.1|701.5|701.5|700.9|22
1678934100000|2023-03-16 02:35:00|701.6|701|701.7|701.1|701.7|701.1|701.3|700.7|103
1678934400000|2023-03-16 02:40:00|701.5|700.9|701.2|700.6|701.5|700.9|701.2|700.6|84
1678934700000|2023-03-16 02:45:00|701.4|700.8|701.2|700.6|701.5|700.9|701.2|700.6|17
1678935000000|2023-03-16 02:50:00|701.1|700.5|701.2|700.6|701.2|700.6|701.1|700.5|19
1678935300000|2023-03-16 02:55:00|701.5|700.9|701.1|700.5|701.5|700.9|701.1|700.5|14
1678935600000|2023-03-16 03:00:00|701.2|700.6|701.2|700.6|701.2|700.6|701.1|700.5|6
1678935900000|2023-03-16 03:05:00|701.3|700.7|701.2|700.6|701.4|700.8|701|700.4|1
1678936200000|2023-03-16 03:10:00|701.1|700.5|701.1|700.5|701.2|700.6|701|700.4|1
1678936500000|2023-03-16 03:15:00|701|700.4|701|700.4|701.1|700.5|700.7|700.1|7
1678936800000|2023-03-16 03:20:00|700.9|700.3|700.8|700.2|701|700.4|700.8|700.2|32
1678937100000|2023-03-16 03:25:00|701|700.4|701|700.4|701.2|700.6|701|700.4|9
1678937400000|2023-03-16 03:30:00|700.8|700.2|700.8|700.2|701|700.4|700.8|700.2|32
1678937700000|2023-03-16 03:35:00|700.5|699.9|700.5|699.9|700.7|700.1|700.5|699.9|32
1678938000000|2023-03-16 03:40:00|700.6|700|700.7|700.1|700.8|700.2|700.6|700|6
1678938300000|2023-03-16 03:45:00|700.5|699.9|700.5|699.9|700.5|699.9|700.5|699.9|4
1678938600000|2023-03-16 03:50:00|700.4|699.8|700.5|699.9|700.5|699.9|700.4|699.8|3
1678938900000|2023-03-16 03:55:00|700.7|700.1|700.7|700.1|700.8|700.2|700.5|699.9|55
1678939200000|2023-03-16 04:00:00|700.5|699.9|700.5|699.9|700.7|700.1|700.5|699.9|24
1678939500000|2023-03-16 04:05:00|700.7|700.1|700.7|700.1|700.7|700.1|700.5|699.9|37
1678939800000|2023-03-16 04:10:00|700.9|700.3|700.5|699.9|700.9|700.3|700.5|699.9|15
1678940100000|2023-03-16 04:15:00|700.6|700|700.8|700.2|701|700.4|700.5|699.9|35
1678940400000|2023-03-16 04:20:00|701|700.4|700.7|700.1|701|700.4|700.7|700.1|14
1678940700000|2023-03-16 04:25:00|700.5|699.9|700.5|699.9|700.5|699.9|700.5|699.9|45
1678941000000|2023-03-16 04:30:00|700.7|700.1|700.5|699.9|700.7|700.1|700.5|699.9|10
1678941600000|2023-03-16 04:40:00|700.6|700|700.5|699.9|700.6|700|700.4|699.8|4
1678941900000|2023-03-16 04:45:00|||||||||3
1678942200000|2023-03-16 04:50:00|700.6|700|701.2|700.6|701.5|700.9|700.5|699.9|9
1678942500000|2023-03-16 04:55:00|701.4|700.8|701.2|700.6|701.5|700.9|701.2|700.6|14
1678942800000|2023-03-16 05:00:00|701.1|700.5|701|700.4|701.1|700.5|701|700.4|10
1678943100000|2023-03-16 05:05:00|701.1|700.5|701.2|700.6|701.2|700.6|701|700.4|2
1678943400000|2023-03-16 05:10:00|701.1|700.5|701.2|700.6|701.2|700.6|701.1|700.5|3
1678943700000|2023-03-16 05:15:00|||||||||2
1678944000000|2023-03-16 05:20:00|701.1|700.5|701.1|700.5|701.1|700.5|701.1|700.5|7
1678944300000|2023-03-16 05:25:00|701|700.4|701.7|701.1|701.7|701.1|701|700.4|13
1678944600000|2023-03-16 05:30:00|701.5|700.9|701.4|700.8|701.6|701|701.2|700.6|9
1678944900000|2023-03-16 05:35:00|701.3|700.7|701.5|700.9|701.6|701|701.2|700.6|4
1678945200000|2023-03-16 05:40:00|701.4|700.8|701.6|701|701.7|701.1|701.4|700.8|5
1678945500000|2023-03-16 05:45:00|701.9|701.3|702|701.4|702|701.4|701.9|701.3|22
1678945800000|2023-03-16 05:50:00|702.1|701.5|702|701.4|702.1|701.5|702|701.4|4
1678946100000|2023-03-16 05:55:00|701.9|701.3|701.9|701.3|702|701.4|701.9|701.3|4
1678946400000|2023-03-16 06:00:00|701.8|701.2|702|701.4|702.1|701.5|701.7|701.1|7
1678946700000|2023-03-16 06:05:00|702.1|701.5|702.8|702.2|702.8|702.2|702|701.4|22
1678947000000|2023-03-16 06:10:00|702.9|702.3|702.7|702.1|702.9|702.3|702.7|702.1|5
1678947300000|2023-03-16 06:15:00|702.2|701.6|702.3|701.7|702.7|702.1|702|701.4|92
1678947600000|2023-03-16 06:20:00|702.6|702|702.4|701.8|702.6|702|702.4|701.8|3
1678947900000|2023-03-16 06:25:00|702.5|701.9|702.7|702.1|702.7|702.1|702.5|701.9|6
1678948200000|2023-03-16 06:30:00|702.9|702.3|703|702.4|703|702.4|702.7|702.1|12
1678948500000|2023-03-16 06:35:00|702.8|702.2|702.7|702.1|702.9|702.3|702.6|702|10
1678948800000|2023-03-16 06:40:00|702.5|701.9|702.6|702|702.6|702|702.5|701.9|2
1678949100000|2023-03-16 06:45:00|702.4|701.8|702.4|701.8|702.4|701.8|702.2|701.6|22
1678949400000|2023-03-16 06:50:00|702.3|701.7|702.5|701.9|702.7|702.1|702.3|701.7|2
1678949700000|2023-03-16 06:55:00|702.3|701.7|702.2|701.6|702.3|701.7|702.2|701.6|2
1678950000000|2023-03-16 07:00:00|702.4|701.8|702.4|701.8|702.6|702|702.2|701.6|13
1678950300000|2023-03-16 07:05:00|702.5|701.9|702.4|701.8|702.5|701.9|702.2|701.6|4
1678950600000|2023-03-16 07:10:00|702.3|701.7|702.2|701.6|702.3|701.7|702.2|701.6|4
1678951200000|2023-03-16 07:20:00|702.5|701.9|702.7|702.1|702.7|702.1|702.5|701.9|9
1678951500000|2023-03-16 07:25:00|702.1|701.5|702.2|701.6|702.4|701.8|702|701.4|14
1678951800000|2023-03-16 07:30:00|702.3|701.7|702.4|701.8|702.5|701.9|702.2|701.6|8
1678952100000|2023-03-16 07:35:00|702.2|701.6|702.4|701.8|702.5|701.9|702.2|701.6|11
1678952400000|2023-03-16 07:40:00|702.1|701.5|702.1|701.5|702.1|701.5|702|701.4|8
1678952700000|2023-03-16 07:45:00|702|701.4|702.1|701.5|702.2|701.6|701.8|701.2|7
1678953000000|2023-03-16 07:50:00|702|701.4|701.8|701.2|702.1|701.5|701.8|701.2|6
1678953300000|2023-03-16 07:55:00|701.9|701.3|702.1|701.5|702.2|701.6|701.7|701.1|21
1678953600000|2023-03-16 08:00:00|702.2|701.6|703.5|702.9|703.5|702.9|702.1|701.5|34
1678953900000|2023-03-16 08:05:00|703.3|702.7|703.1|702.5|703.5|702.9|703|702.4|24
1678954200000|2023-03-16 08:10:00|703|702.4|703|702.4|703.3|702.7|703|702.4|12
1678954500000|2023-03-16 08:15:00|702.8|702.2|704|703.4|704|703.4|702.5|701.9|102
1678954800000|2023-03-16 08:20:00|703.8|703.2|704.5|703.9|704.5|703.9|703.6|703|88
1678955100000|2023-03-16 08:25:00|704.6|704|704.5|703.9|705|704.4|704.5|703.9|43
1678955400000|2023-03-16 08:30:00|704.7|704.1|704.8|704.2|705|704.4|704.7|704.1|71
1678955700000|2023-03-16 08:35:00|704.5|703.9|705|704.4|705.5|704.9|704.5|703.9|37
1678956000000|2023-03-16 08:40:00|705.2|704.6|705.3|704.7|705.5|704.9|705|704.4|37
1678956300000|2023-03-16 08:45:00|705.5|704.9|705.3|704.7|705.8|705.2|705.3|704.7|62
1678956600000|2023-03-16 08:50:00|705|704.4|704.5|703.9|705|704.4|704.3|703.7|23
1678956900000|2023-03-16 08:55:00|704.3|703.7|704.8|704.2|704.9|704.2|704.3|703.7|43
1678957200000|2023-03-16 09:00:00|704.7|704.1|704.3|703.7|704.7|704.1|704.3|703.7|7
1678957500000|2023-03-16 09:05:00|704.4|703.8|705.1|704.5|705.3|704.7|704.3|703.7|42
1678957800000|2023-03-16 09:10:00|705.2|704.6|704.5|703.9|705.4|704.8|704.5|703.9|109
1678958100000|2023-03-16 09:15:00|704.6|704|704.3|703.7|705|704.4|704.3|703.7|40
1678958400000|2023-03-16 09:20:00|704.1|703.5|703.9|703.3|704.1|703.5|703.1|702.5|55
1678958700000|2023-03-16 09:25:00|704|703.4|704.1|703.5|704.4|703.8|703.8|703.2|30
1678959000000|2023-03-16 09:30:00|704.3|703.7|704.6|704|704.6|704|704|703.4|32
1678959300000|2023-03-16 09:35:00|704.5|703.9|704.5|703.9|704.8|704.2|704.5|703.9|15
1678959600000|2023-03-16 09:40:00|704.6|704|704.9|704.3|705.1|704.5|704.6|704|50
1678959900000|2023-03-16 09:45:00|704.8|704.2|704.6|704|705.1|704.5|704.5|703.9|43
1678960200000|2023-03-16 09:50:00|704.7|704.1|703.3|702.7|705|704.4|703.3|702.7|29
1678960500000|2023-03-16 09:55:00|703.4|702.8|703|702.4|703.6|703|702.3|701.7|107
1678960800000|2023-03-16 10:00:00|702.8|702.2|703|702.4|703.3|702.7|702.8|702.2|5
1678961100000|2023-03-16 10:05:00|702.8|702.2|702.5|701.9|702.9|702.3|702.5|701.9|27
1678961400000|2023-03-16 10:10:00|702.6|702|702.8|702.2|702.9|702.3|702.6|702|6
1678961700000|2023-03-16 10:15:00|702.9|702.3|702.8|702.2|703|702.4|702.5|701.9|77
1678962000000|2023-03-16 10:20:00|702.6|702|700.8|700.2|702.8|702.2|700.8|700.2|134
1678962300000|2023-03-16 10:25:00|700.9|700.3|702|701.4|702|701.4|700.5|699.9|91
1678962600000|2023-03-16 10:30:00|701.5|700.9|701.4|700.8|701.6|701|701.1|700.5|22
1678962900000|2023-03-16 10:35:00|701.5|700.9|701.6|701|702.3|701.7|701.5|700.9|48
1678963200000|2023-03-16 10:40:00|701.5|700.9|701.3|700.7|701.5|700.9|700.9|700.3|26
1678963500000|2023-03-16 10:45:00|701.1|700.5|700.8|700.2|701.2|700.6|700.8|700.2|12
1678963800000|2023-03-16 10:50:00|700.9|700.3|700.5|699.9|700.9|700.3|700.5|699.9|22
1678964100000|2023-03-16 10:55:00|700.6|700|701.4|700.8|701.4|700.8|700.2|699.6|43
1678964400000|2023-03-16 11:00:00|701.3|700.7|701.9|701.3|702|701.4|701.2|700.6|51
1678964700000|2023-03-16 11:05:00|701.7|701.1|701.5|700.9|701.8|701.2|701.2|700.6|46
1678965000000|2023-03-16 11:10:00|701.6|701|701|700.4|701.7|701.1|701|700.4|31
1678965300000|2023-03-16 11:15:00|701.1|700.5|701.5|700.9|701.6|701|701.1|700.5|16
1678965600000|2023-03-16 11:20:00|701.4|700.8|701.2|700.6|701.4|700.8|701|700.4|18
1678965900000|2023-03-16 11:25:00|701.4|700.8|701.6|701|702|701.4|701.4|700.8|49
1678966200000|2023-03-16 11:30:00|701.5|700.9|701.9|701.3|702.2|701.6|701.5|700.9|43
1678966500000|2023-03-16 11:35:00|701.8|701.2|701.9|701.3|702|701.4|701.6|701|31
1678966800000|2023-03-16 11:40:00|701.8|701.2|701.8|701.2|701.9|701.3|701.7|701.1|15
1678967100000|2023-03-16 11:45:00|701.9|701.3|702.2|701.6|702.5|701.9|701.9|701.3|35
1678967400000|2023-03-16 11:50:00|702.1|701.5|702.2|701.6|702.4|701.8|702|701.4|20
1678967700000|2023-03-16 11:55:00|702.1|701.5|702.5|701.9|702.5|701.9|702|701.4|25
1678968000000|2023-03-16 12:00:00|702.4|701.8|702.4|701.8|702.6|702|702.2|701.6|23
1678968300000|2023-03-16 12:05:00|702.5|701.9|701.8|701.2|702.5|701.9|701.7|701.1|24
1678968600000|2023-03-16 12:10:00|701.7|701.1|702.2|701.6|702.5|701.9|701.7|701.1|28
1678968900000|2023-03-16 12:15:00|702.1|701.5|703|702.4|703|702.4|702|701.4|86
1678969200000|2023-03-16 12:20:00|702.8|702.2|703.2|702.6|703.4|702.8|702.8|702.2|93
1678969500000|2023-03-16 12:25:00|703|702.4|703.7|703.1|703.9|703.3|703|702.4|97
1678969800000|2023-03-16 12:30:00|703.6|703|704.3|703.7|704.7|704.1|703.6|703|169
1678970100000|2023-03-16 12:35:00|704.5|703.9|703.7|703.1|704.5|703.9|703.5|702.9|66
1678970400000|2023-03-16 12:40:00|703.9|703.3|703.5|702.5|704.2|703.6|703|702.4|119
1678973400000|2023-03-16 13:30:00|702|701.4|703.7|703.1|704.7|704.1|702|701.4|1556
1678973700000|2023-03-16 13:35:00|703.6|703|700.8|700.2|703.6|703|700.3|699.7|567
1678974000000|2023-03-16 13:40:00|700.7|700.1|702.2|701.6|702.9|702.3|700.7|700.1|461
1678974300000|2023-03-16 13:45:00|702.1|701.5|702.5|701.9|703.9|703.3|702|701.4|582
1678974600000|2023-03-16 13:50:00|702.8|702.2|700.4|699.8|703.3|702.7|700.4|699.8|503
1678974900000|2023-03-16 13:55:00|700.6|700|700.7|700.1|702.4|701.8|700.1|699.5|404
1678975200000|2023-03-16 14:00:00|700.8|700.2|699.9|699.3|701.6|701|699.5|698.9|418
1678975500000|2023-03-16 14:05:00|700|699.4|700|699.4|701|700.4|699.9|699.3|192
1678975800000|2023-03-16 14:10:00|699.7|699.1|699.7|699.1|700.1|699.5|699.2|698.6|321
1678976100000|2023-03-16 14:15:00|699.5|698.9|699|698.4|700.2|699.6|698.9|698.3|438
1678976400000|2023-03-16 14:20:00|698.7|698.1|698.3|697.7|699.3|698.7|698.3|697.7|408
1678976700000|2023-03-16 14:25:00|698.5|697.9|698|697.4|698.8|698.2|697.3|696.7|434
1678977000000|2023-03-16 14:30:00|697.9|697.3|700.5|699.9|700.5|699.9|696.5|695.9|670
1678977300000|2023-03-16 14:35:00|700.6|700|701.3|700.7|702.4|701.8|700.6|700|500
1678977600000|2023-03-16 14:40:00|701.4|700.8|699.9|699.3|701.7|701.1|699.9|699.3|152
1678977900000|2023-03-16 14:45:00|700.1|699.5|701.2|700.6|701.4|700.8|699.7|699.1|244
1678978200000|2023-03-16 14:50:00|701.3|700.7|702.9|702.3|703.1|702.5|701|700.4|308
1678978500000|2023-03-16 14:55:00|703|702.4|702.4|701.8|703.4|702.8|702|701.4|273
1678978800000|2023-03-16 15:00:00|702.3|701.7|701.1|700.5|702.8|702.2|700.9|700.3|254
1678979100000|2023-03-16 15:05:00|700.9|700.3|700.1|699.5|701.4|700.8|700.1|699.5|189
1678979400000|2023-03-16 15:10:00|699.7|699.1|697.7|697.1|700.1|699.5|697.5|696.9|323
1678979700000|2023-03-16 15:15:00|697.6|697|696|695.4|697.6|697|695.5|694.9|540
1678980000000|2023-03-16 15:20:00|696.1|695.5|698.5|697.9|698.7|698.1|695.9|695.3|507
1678980300000|2023-03-16 15:25:00|698.3|697.7|697.7|697.1|698.8|698.2|697.5|696.9|241
1678980600000|2023-03-16 15:30:00|697.4|696.8|698.7|698.1|699|698.4|697.4|696.8|262
1678980900000|2023-03-16 15:35:00|698.6|698|699.4|698.8|699.7|699.1|698.3|697.7|219
1678981200000|2023-03-16 15:40:00|699.3|698.7|698.5|697.9|699.9|699.3|697.9|697.3|390
1678981500000|2023-03-16 15:45:00|698.4|697.8|698.7|698.1|698.7|698.1|697.5|696.9|128
1678981800000|2023-03-16 15:50:00|698.5|697.9|699.3|698.7|699.8|699.2|698.5|697.9|345
1678982100000|2023-03-16 15:55:00|699.1|698.5|699.3|698.7|699.8|699.2|698.7|698.1|171
1678982400000|2023-03-16 16:00:00|699.4|698.8|699|698.4|699.8|699.2|698.7|698.1|198
1678982700000|2023-03-16 16:05:00|699.1|698.5|699.7|699.1|699.7|699.1|698.7|698.1|244
1678983000000|2023-03-16 16:10:00|699.5|698.9|698.7|698.1|699.7|699.1|698.7|698.1|129
1678983300000|2023-03-16 16:15:00|698.5|697.9|699|698.4|699.8|699.2|698.1|697.5|215
1678983600000|2023-03-16 16:20:00|698.9|698.3|698|697.4|698.9|698.3|698|697.4|196
1678983900000|2023-03-16 16:25:00|698.2|697.6|698.7|698.1|699.2|698.6|698.1|697.5|281
1678984200000|2023-03-16 16:30:00|698.5|697.9|697.9|697.3|698.7|698.1|697.9|697.3|242
1678984500000|2023-03-16 16:35:00|698|697.4|698.7|698.1|698.7|698.1|697.9|697.3|116
1678984800000|2023-03-16 16:40:00|698.6|698|699.5|698.9|699.7|699.1|698.5|697.9|109
1678985100000|2023-03-16 16:45:00|699.6|699|701.9|701.3|702.1|701.5|699.4|698.8|510
1678985400000|2023-03-16 16:50:00|702.1|701.5|701.9|701.3|702.7|702.1|701.4|700.8|277
1678985700000|2023-03-16 16:55:00|701.8|701.2|702.1|701.5|702.4|701.8|701.6|701|115
1678986000000|2023-03-16 17:00:00|702.4|701.8|702.4|701.8|702.6|702|702.1|701.5|134
1678986300000|2023-03-16 17:05:00|703.1|702.5|703.6|703|703.7|703.1|702.9|702.3|187
1678986600000|2023-03-16 17:10:00|703.4|702.8|703.4|702.8|703.4|702.8|703.1|702.5|164
1678986900000|2023-03-16 17:15:00|703.1|702.5|702.4|701.8|703.9|703.3|701.9|701.3|148
1678987200000|2023-03-16 17:20:00|702.5|701.9|702.6|702|703.4|702.8|702.4|701.8|281
1678987500000|2023-03-16 17:25:00|702.7|702.1|703.7|703.1|703.7|703.1|702.4|701.8|163
1678987800000|2023-03-16 17:30:00|703.9|703.3|703.2|702.6|703.9|703.3|703.1|702.5|250
1678988100000|2023-03-16 17:35:00|703.1|702.5|702.3|701.7|703.4|702.8|702.2|701.6|226
1678988400000|2023-03-16 17:40:00|702.4|701.8|703.2|702.6|703.4|702.8|702.2|701.6|400
1678988700000|2023-03-16 17:45:00|703.1|702.5|703.1|702.5|703.4|702.8|702.9|702.3|300
1678989000000|2023-03-16 17:50:00|703.2|702.6|702.8|702.2|703.3|702.7|702.8|702.2|178
1678989300000|2023-03-16 17:55:00|702.7|702.1|703.3|702.7|703.6|703|702.7|702.1|152
1678989600000|2023-03-16 18:00:00|703|702.4|702.5|701.9|703|702.4|702.3|701.7|303
1678989900000|2023-03-16 18:05:00|702.6|702|702.8|702.2|703|702.4|702.3|701.7|337
1678990200000|2023-03-16 18:10:00|702.7|702.1|702.2|701.6|703|702.4|701.6|701|1270
1678990500000|2023-03-16 18:15:00|702.4|701.8|701.2|700.6|702.7|702.1|701.2|700.6|788
1679011200000|2023-03-17 00:00:00|701.9|701.3|703.9|703.3|704.5|703.9|701.7|701.1|128
1679011500000|2023-03-17 00:05:00|703.8|703.2|705.9|705.3|706|705.4|703.8|703.2|70
1679011800000|2023-03-17 00:10:00|706|705.4|707|706.4|707|706.4|706|705.4|120
1679012100000|2023-03-17 00:15:00|707.4|706.8|708.4|707.8|708.4|707.8|707.2|706.6|79
1679012400000|2023-03-17 00:20:00|708.3|707.7|707.8|707.2|708.4|707.8|707.7|707.1|69
1679012700000|2023-03-17 00:25:00|707.7|707.1|707.8|707.2|708|707.4|707.7|707.1|29
1679013000000|2023-03-17 00:30:00|707.9|707.3|708.2|707.6|708.4|707.8|707.7|707.1|141
1679013300000|2023-03-17 00:35:00|708.4|707.8|708.4|707.8|708.4|707.8|708|707.4|281
1679013600000|2023-03-17 00:40:00|708.8|708.2|709.1|708.5|709.2|708.6|708.7|708.1|39
1679013900000|2023-03-17 00:45:00|708.8|708.2|709.2|708.6|709.4|708.8|708.7|708.1|134
1679014200000|2023-03-17 00:50:00|709.3|708.7|708.7|708.1|709.3|708.7|708.7|708.1|11
1679014500000|2023-03-17 00:55:00|708.9|708.3|709.9|709.3|709.9|709.3|708.8|708.2|37
1679014800000|2023-03-17 01:00:00|710|709.4|709.5|708.9|710.4|709.8|709.5|708.9|43
1679015100000|2023-03-17 01:05:00|709.6|709|709.6|709|709.7|709.1|709.1|708.5|55
1679015400000|2023-03-17 01:10:00|709.5|708.9|710.9|710.3|710.9|710.3|709.5|708.9|84
1679015700000|2023-03-17 01:15:00|710.8|710.2|711.1|710.5|711.2|710.6|710.7|710.1|65
1679016000000|2023-03-17 01:20:00|710.9|710.3|710.6|710|710.9|710.3|710.6|710|18
1679016300000|2023-03-17 01:25:00|710.7|710.1|711.1|710.5|711.1|710.5|710.4|709.8|27
1679016600000|2023-03-17 01:30:00|710.9|710.3|710.9|710.3|711.1|710.5|710.7|710.1|52
1679016900000|2023-03-17 01:35:00|710.6|710|711|710.4|711|710.4|710.6|710|6
1679017200000|2023-03-17 01:40:00|711.1|710.5|710.7|710.1|711.1|710.5|710.7|710.1|10
1679017500000|2023-03-17 01:45:00|710.6|710|710.5|709.9|710.7|710.1|710.4|709.8|13
1679017800000|2023-03-17 01:50:00|710.6|710|710.5|709.9|710.6|710|710.1|709.5|11
1679018100000|2023-03-17 01:55:00|710.4|709.8|710.7|710.1|710.8|710.2|710.4|709.8|33
1679018400000|2023-03-17 02:00:00|710.6|710|710.5|709.9|710.6|710|710.5|709.9|5
1679018700000|2023-03-17 02:05:00|710.6|710|710.5|709.9|710.6|710|710.5|709.9|4
1679019000000|2023-03-17 02:10:00|710.4|709.8|710.5|709.9|710.7|710.1|710.2|709.6|26
1679019300000|2023-03-17 02:15:00|710.4|709.8|710|709.4|710.4|709.8|709.9|709.3|19
1679019600000|2023-03-17 02:20:00|710.1|709.5|710|709.4|710.3|709.7|709.5|708.9|43
1679019900000|2023-03-17 02:25:00|709.9|709.3|710|709.4|710|709.4|709.9|709.3|13
1679020200000|2023-03-17 02:30:00|710.1|709.5|709.5|708.9|710.1|709.5|709.4|708.8|10
1679020500000|2023-03-17 02:35:00|709.4|708.8|708.5|707.9|709.4|708.8|708.3|707.7|25
1679020800000|2023-03-17 02:40:00|708.4|707.8|708.7|708.1|708.9|708.3|708.4|707.8|7
1679021100000|2023-03-17 02:45:00|708.8|708.2|708.9|708.3|709|708.4|708.7|708.1|17
1679021400000|2023-03-17 02:50:00|709|708.4|709|708.4|709|708.4|708.9|708.3|6
1679021700000|2023-03-17 02:55:00|709.2|708.6|709.3|708.7|709.5|708.9|709.1|708.5|9
1679022000000|2023-03-17 03:00:00|709.2|708.6|709.3|708.7|709.3|708.7|709|708.4|1
1679022300000|2023-03-17 03:05:00|709.2|708.6|709|708.4|709.3|708.7|708.5|707.9|49
1679022600000|2023-03-17 03:10:00|709.3|708.7|709.5|708.9|709.5|708.9|709.2|708.6|7
1679022900000|2023-03-17 03:15:00|709.3|708.7|709.8|709.2|709.8|709.2|709.3|708.7|4
1679023200000|2023-03-17 03:20:00|709.7|709.1|709.5|708.9|709.7|709.1|709.5|708.9|15
1679023500000|2023-03-17 03:25:00|709.7|709.1|709.2|708.6|709.7|709.1|709.2|708.6|15
1679023800000|2023-03-17 03:30:00|709.3|708.7|709.3|708.7|709.3|708.7|709.3|708.7|3
1679024100000|2023-03-17 03:35:00|||||||||1
1679024400000|2023-03-17 03:40:00|709.5|708.9|709.3|708.7|709.6|709|709.2|708.6|6
1679024700000|2023-03-17 03:45:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|3
1679025000000|2023-03-17 03:50:00|709.3|708.7|709.1|708.5|709.3|708.7|709.1|708.5|5
1679025300000|2023-03-17 03:55:00|709|708.4|709.3|708.7|709.3|708.7|709|708.4|4
1679025600000|2023-03-17 04:00:00|709.2|708.6|709.3|708.7|709.3|708.7|709.2|708.6|2
1679025900000|2023-03-17 04:05:00|709.4|708.8|710.2|709.6|710.2|709.6|709.4|708.8|24
1679026200000|2023-03-17 04:10:00|709.9|709.3|709.8|709.2|710.1|709.5|709.8|709.2|15
1679026500000|2023-03-17 04:15:00|710|709.4|709.7|709.1|710|709.4|709.7|709.1|3
1679026800000|2023-03-17 04:20:00|709.8|709.2|709.9|709.3|710.1|709.5|709.7|709.1|31
1679027100000|2023-03-17 04:25:00|710.2|709.6|710.4|709.8|710.4|709.8|709.9|709.3|69
1679027400000|2023-03-17 04:30:00|710.2|709.6|710.2|709.6|710.4|709.8|710.1|709.5|20
1679027700000|2023-03-17 04:35:00|710.4|709.8|710.3|709.7|710.4|709.8|710.3|709.7|8
1679028000000|2023-03-17 04:40:00|710.4|709.8|710.1|709.5|710.6|710|710.1|709.5|31
1679028300000|2023-03-17 04:45:00|710|709.4|710|709.4|710|709.4|709.9|709.3|7
1679028600000|2023-03-17 04:50:00|709.9|709.3|710.1|709.5|710.2|709.6|709.9|709.3|7
1679028900000|2023-03-17 04:55:00|710|709.4|710.2|709.6|710.2|709.6|710|709.4|18
1679029200000|2023-03-17 05:00:00|710.5|709.9|710.4|709.8|710.6|710|710.4|709.8|7
1679029500000|2023-03-17 05:05:00|710.6|710|710.5|709.9|710.6|710|710.4|709.8|12
1679029800000|2023-03-17 05:10:00|710.4|709.8|710.9|710.3|711|710.4|710.4|709.8|23
1679030100000|2023-03-17 05:15:00|711|710.4|710.7|710.1|711.1|710.5|710.6|710|10
1679030400000|2023-03-17 05:20:00|710.8|710.2|710.7|710.1|710.8|710.2|710.6|710|11
1679030700000|2023-03-17 05:25:00|710.8|710.2|710.7|710.1|710.8|710.2|710.7|710.1|7
1679031000000|2023-03-17 05:30:00|710.8|710.2|710.9|710.3|710.9|710.3|710.8|710.2|2
1679031300000|2023-03-17 05:35:00|||||||||2
1679031600000|2023-03-17 05:40:00|710.8|710.2|710.8|710.2|710.8|710.2|710.6|710|10
1679031900000|2023-03-17 05:45:00|710.9|710.3|710.7|710.1|710.9|710.3|710.6|710|11
1679032200000|2023-03-17 05:50:00|710.6|710|710.7|710.1|710.7|710.1|710.6|710|3
1679032500000|2023-03-17 05:55:00|||||||||1
1679032800000|2023-03-17 06:00:00|710.9|710.3|710.6|710|711|710.4|710.6|710|10
1679033100000|2023-03-17 06:05:00|710.5|709.9|710.2|709.6|710.7|710.1|710.2|709.6|37
1679033400000|2023-03-17 06:10:00|710.1|709.5|710.4|709.8|710.4|709.8|710.1|709.5|18
1679033700000|2023-03-17 06:15:00|710.3|709.7|710.5|709.9|710.5|709.9|710.3|709.7|113
1679034000000|2023-03-17 06:20:00|710.4|709.8|710.6|710|710.7|710.1|710.4|709.8|5
1679034300000|2023-03-17 06:25:00|710.7|710.1|710.9|710.3|710.9|710.3|710.6|710|10
1679034600000|2023-03-17 06:30:00|711|710.4|711.1|710.5|711.2|710.6|711|710.4|29
1679034900000|2023-03-17 06:35:00|711|710.4|711.1|710.5|711.1|710.5|711|710.4|1
1679035200000|2023-03-17 06:40:00|711.2|710.6|711.2|710.6|711.2|710.6|711.1|710.5|11
1679035500000|2023-03-17 06:45:00|711.1|710.5|710.9|710.3|711.2|710.6|710.9|710.3|18
1679035800000|2023-03-17 06:50:00|710.7|710.1|710.9|710.3|710.9|710.3|710.7|710.1|29
1679036100000|2023-03-17 06:55:00|710.5|709.9|709.9|709.3|710.5|709.9|709.9|709.3|29
1679036400000|2023-03-17 07:00:00|709.8|709.2|709.2|708.6|709.9|709.3|709.1|708.5|21
1679036700000|2023-03-17 07:05:00|709.1|708.5|709.2|708.6|709.2|708.6|709.1|708.5|9
1679037000000|2023-03-17 07:10:00|709.3|708.7|709.2|708.6|709.3|708.7|709.2|708.6|11
1679037300000|2023-03-17 07:15:00|708.9|708.3|708.7|708.1|708.9|708.3|708.7|708.1|15
1679037600000|2023-03-17 07:20:00|708.8|708.2|709.1|708.5|709.1|708.5|708.8|708.2|7
1679037900000|2023-03-17 07:25:00|709|708.4|709.5|708.9|709.5|708.9|709|708.4|7
1679038200000|2023-03-17 07:30:00|709.2|708.6|709|708.4|709.2|708.6|708.8|708.2|22
1679038500000|2023-03-17 07:35:00|709.1|708.5|709.3|708.7|709.3|708.7|709.1|708.5|29
1679038800000|2023-03-17 07:40:00|709.2|708.6|709.3|708.7|709.3|708.7|709.2|708.6|6
1679039100000|2023-03-17 07:45:00|||||||||5
1679039400000|2023-03-17 07:50:00|709.2|708.6|709.3|708.7|709.4|708.8|709.2|708.6|20
1679039700000|2023-03-17 07:55:00|709.4|708.8|710.5|709.9|710.5|709.9|709.3|708.7|38
1679040000000|2023-03-17 08:00:00|710.4|709.8|710.2|709.6|710.5|709.9|709.9|709.3|43
1679040300000|2023-03-17 08:05:00|709.9|709.3|709.9|709.3|710.2|709.6|709.9|709.3|23
1679040600000|2023-03-17 08:10:00|710|709.4|709.7|709.1|710|709.4|709.7|709.1|7
1679040900000|2023-03-17 08:15:00|709.6|709|708.9|708.3|709.6|709|708.7|708.1|21
1679041200000|2023-03-17 08:20:00|708.8|708.2|709.2|708.6|709.2|708.6|708.7|708.1|22
1679041500000|2023-03-17 08:25:00|709|708.4|708.9|708.3|709|708.4|708.8|708.2|8
1679041800000|2023-03-17 08:30:00|709|708.4|709.1|708.5|709.2|708.6|709|708.4|14
1679042100000|2023-03-17 08:35:00|709.5|708.9|709.4|708.8|709.9|709.3|709.4|708.8|32
1679042400000|2023-03-17 08:40:00|709.5|708.9|709.5|708.9|709.6|709|709.4|708.8|7
1679042700000|2023-03-17 08:45:00|709.4|708.8|709.3|708.7|709.5|708.9|709.2|708.6|10
1679043000000|2023-03-17 08:50:00|709.2|708.6|708.9|708.3|709.3|708.7|708.9|708.3|60
1679043300000|2023-03-17 08:55:00|708.8|708.2|708.4|707.8|708.8|708.2|708.2|707.6|53
1679043600000|2023-03-17 09:00:00|708.5|707.9|709.7|709.1|709.7|709.1|708.5|707.9|23
1679043900000|2023-03-17 09:05:00|709.8|709.2|709.7|709.1|709.8|709.2|709.7|709.1|12
1679044200000|2023-03-17 09:10:00|709.8|709.2|710.2|709.6|710.4|709.8|709.7|709.1|45
1679044500000|2023-03-17 09:15:00|710.3|709.7|709.7|709.1|710.4|709.8|709.7|709.1|24
1679044800000|2023-03-17 09:20:00|709.8|709.2|710.1|709.5|710.3|709.7|709.7|709.1|23
1679045100000|2023-03-17 09:25:00|710.2|709.6|709.8|709.2|710.3|709.7|709.8|709.2|31
1679045400000|2023-03-17 09:30:00|709.7|709.1|709.8|709.2|710.1|709.5|709.7|709.1|34
1679045700000|2023-03-17 09:35:00|710|709.4|710.3|709.7|710.5|709.9|710|709.4|15
1679046000000|2023-03-17 09:40:00|710.5|709.9|710.1|709.5|710.5|709.9|710|709.4|42
1679046300000|2023-03-17 09:45:00|710|709.4|709.7|709.1|710.2|709.6|709.3|708.7|66
1679046600000|2023-03-17 09:50:00|710.2|709.6|710.1|709.5|710.4|709.8|709.7|709.1|53
1679046900000|2023-03-17 09:55:00|710|709.4|710.7|710.1|711.1|710.5|709.9|709.3|144
1679047200000|2023-03-17 10:00:00|710.6|710|708.9|708.3|710.6|710|708.9|708.3|132
1679047500000|2023-03-17 10:05:00|709.1|708.5|708.4|707.8|709.1|708.5|708.2|707.6|67
1679047800000|2023-03-17 10:10:00|708.5|707.9|707.6|707|708.8|708.2|707.6|707|73
1679048100000|2023-03-17 10:15:00|707.8|707.2|706.9|706.3|707.8|707.2|706.8|706.2|79
1679048400000|2023-03-17 10:20:00|707.1|706.5|708.2|707.6|708.2|707.6|707|706.4|92
1679048700000|2023-03-17 10:25:00|708.3|707.7|707.6|707|708.4|707.8|707.4|706.8|26
1679049000000|2023-03-17 10:30:00|707.5|706.9|707.1|706.5|707.5|706.9|706.9|706.3|39
1679049300000|2023-03-17 10:35:00|707.3|706.7|708.2|707.6|708.3|707.7|707.2|706.6|48
1679049600000|2023-03-17 10:40:00|708.3|707.7|708.6|708|708.8|708.2|708.2|707.6|21
1679049900000|2023-03-17 10:45:00|708.4|707.8|707.9|707.3|708.5|707.9|707.9|707.3|25
1679050200000|2023-03-17 10:50:00|708.1|707.5|708.7|708.1|708.8|708.2|708|707.4|42
1679050500000|2023-03-17 10:55:00|708.6|708|708.7|708.1|709.1|708.5|708.6|708|26
1679050800000|2023-03-17 11:00:00|708.6|708|708.6|708|708.9|708.3|708.6|708|16
1679051100000|2023-03-17 11:05:00|708.7|708.1|708.8|708.2|708.8|708.2|708.6|708|41
1679051400000|2023-03-17 11:10:00|708.7|708.1|708.1|707.5|708.8|708.2|708.1|707.5|69
1679051700000|2023-03-17 11:15:00|708|707.4|706.4|705.8|708|707.4|706.4|705.8|119
1679052000000|2023-03-17 11:20:00|706.5|705.9|706.4|705.8|706.6|706|706.4|705.8|96
1679052300000|2023-03-17 11:25:00|706.5|705.9|706.3|705.7|706.6|706|705.9|705.3|57
1679052600000|2023-03-17 11:30:00|706.2|705.6|706.7|706.1|706.7|706.1|706.1|705.5|13
1679052900000|2023-03-17 11:35:00|706.4|705.8|706.7|706.1|706.7|706.1|706.4|705.8|18
1679053200000|2023-03-17 11:40:00|706.8|706.2|706.6|706|706.9|706.3|706.5|705.9|28
1679053500000|2023-03-17 11:45:00|706.7|706.1|706.7|706.1|706.8|706.2|706.5|705.9|4
1679053800000|2023-03-17 11:50:00|706.6|706|706.2|705.6|706.7|706.1|706.1|705.5|10
1679054100000|2023-03-17 11:55:00|706.1|705.5|706.2|705.6|706.2|705.6|706.1|705.5|63
1679054400000|2023-03-17 12:00:00|706.3|705.7|706.4|705.8|706.5|705.9|706.2|705.6|53
1679054700000|2023-03-17 12:05:00|706.5|705.9|705.9|705.3|706.5|705.9|705.9|705.3|22
1679055000000|2023-03-17 12:10:00|705.8|705.2|705.7|705.1|705.9|705.3|705.6|705|26
1679055300000|2023-03-17 12:15:00|705.6|705|705.3|704.7|705.7|705.1|704.7|704.1|191
1679055600000|2023-03-17 12:20:00|705.1|704.5|705|704.4|705.5|704.9|704.7|704.1|37
1679055900000|2023-03-17 12:25:00|705.1|704.5|705.4|704.8|705.4|704.8|704.7|704.1|58
1679056200000|2023-03-17 12:30:00|705.5|704.9|706.1|705.5|706.4|705.8|705.3|704.7|15
1679056500000|2023-03-17 12:35:00|706.2|705.6|706.8|706.2|706.8|706.2|705.9|705.3|55
1679056800000|2023-03-17 12:40:00|706.7|706.1|706|705.4|706.7|706.1|706|705.4|55
1679059800000|2023-03-17 13:30:00|707.5|706.9|705.9|705.3|708.2|707.6|704|703.4|1503
1679060100000|2023-03-17 13:35:00|705.8|705.2|707.9|707.3|708|707.4|705|704.4|533
1679060400000|2023-03-17 13:40:00|708|707.4|708.5|707.9|708.9|708.3|707.5|706.9|619
1679060700000|2023-03-17 13:45:00|708.3|707.7|708.8|708.2|709.5|708.9|707.6|707|483
1679061000000|2023-03-17 13:50:00|708.6|708|710.7|710.1|711.2|710.6|708.6|708|973
1679061300000|2023-03-17 13:55:00|710.5|709.9|711.5|710.9|712.2|711.6|710.2|709.6|592
1679061600000|2023-03-17 14:00:00|711.7|711.1|712.9|712.3|713|712.4|711.7|711.1|610
1679061900000|2023-03-17 14:05:00|713.2|712.6|715.5|714.9|716.2|715.6|712.9|712.3|1091
1679062200000|2023-03-17 14:10:00|715.6|715|712.8|712.2|715.7|715.1|712|711.4|921
1679062500000|2023-03-17 14:15:00|712.5|711.9|710.8|710.2|713|712.4|710.8|710.2|617
1679062800000|2023-03-17 14:20:00|711|710.4|709|708.4|711.5|710.9|708.8|708.2|454
1679063100000|2023-03-17 14:25:00|708.9|708.3|710.2|709.6|710.7|710.1|708.6|708|454
1679063400000|2023-03-17 14:30:00|710|709.4|708.6|708|710.5|709.9|708.6|708|410
1679063700000|2023-03-17 14:35:00|708.5|707.9|708.8|708.2|709.5|708.9|708.1|707.5|353
1679064000000|2023-03-17 14:40:00|709|708.4|706.8|706.2|709|708.4|706.3|705.7|516
1679064300000|2023-03-17 14:45:00|707|706.4|707.3|706.7|707.8|707.2|706.2|705.6|478
1679064600000|2023-03-17 14:50:00|707.2|706.6|706.4|705.8|707.5|706.9|705.8|705.2|283
1679064900000|2023-03-17 14:55:00|706.3|705.7|705|704.4|706.8|706.2|704.5|703.9|445
1679065200000|2023-03-17 15:00:00|705.3|704.7|705.1|704.5|705.5|704.9|704.3|703.7|698
1679065500000|2023-03-17 15:05:00|704.8|704.2|706.3|705.7|706.5|705.9|704.6|704|353
1679065800000|2023-03-17 15:10:00|705.8|705.2|706.5|705.9|706.5|705.9|704.8|704.2|401
1679066100000|2023-03-17 15:15:00|706.8|706.2|707.6|707|708.8|708.2|706.8|706.2|761
1679066400000|2023-03-17 15:20:00|707.5|706.9|707.5|706.9|708|707.4|707.1|706.5|254
1679066700000|2023-03-17 15:25:00|707.2|706.6|706.8|706.2|708|707.4|706|705.4|291
1679067000000|2023-03-17 15:30:00|706.7|706.1|708.4|707.8|708.4|707.8|705.8|705.2|481
1679067300000|2023-03-17 15:35:00|708.3|707.7|707.4|706.8|709.2|708.6|707.3|706.7|606
1679067600000|2023-03-17 15:40:00|707.5|706.9|706.5|705.9|707.9|707.3|705.7|705.1|266
1679067900000|2023-03-17 15:45:00|706.4|705.8|705.9|705.3|706.7|706.1|705.5|704.9|241
1679068200000|2023-03-17 15:50:00|706.1|705.5|706.2|705.6|707.5|706.9|706|705.4|297
1679068500000|2023-03-17 15:55:00|706.3|705.7|706.7|706.1|708.2|707.6|706.2|705.6|497
1679068800000|2023-03-17 16:00:00|706.9|706.3|707.3|706.7|707.5|706.9|706|705.4|192
1679069100000|2023-03-17 16:05:00|707.4|706.8|708.4|707.8|708.5|707.9|706.9|706.3|196
1679069400000|2023-03-17 16:10:00|708.5|707.9|709.4|708.8|709.8|709.2|708.4|707.8|259
1679069700000|2023-03-17 16:15:00|709.2|708.6|708|707.4|709.7|709.1|707|706.4|414
1679070000000|2023-03-17 16:20:00|707.9|707.3|707.7|707.1|708.2|707.6|707.5|706.9|289
1679070300000|2023-03-17 16:25:00|707.9|707.3|709.5|708.9|709.5|708.9|707.5|706.9|293
1679070600000|2023-03-17 16:30:00|709.3|708.7|710.4|709.8|711.4|710.8|709.2|708.6|416
1679070900000|2023-03-17 16:35:00|710.6|710|709.8|709.2|710.9|710.3|709.7|709.1|192
1679071200000|2023-03-17 16:40:00|709.7|709.1|710.7|710.1|711|710.4|709.7|709.1|263
1679071500000|2023-03-17 16:45:00|710.9|710.3|710.8|710.2|710.9|710.3|710|709.4|257
1679071800000|2023-03-17 16:50:00|710.9|710.3|709.7|709.1|711|710.4|709.7|709.1|286
1679072100000|2023-03-17 16:55:00|709.8|709.2|708.7|708.1|710.2|709.6|708.3|707.7|210
1679072400000|2023-03-17 17:00:00|708.8|708.2|709.2|708.6|709.4|708.8|708.7|708.1|179
1679072700000|2023-03-17 17:05:00|709.1|708.5|709.7|709.1|709.7|709.1|708.9|708.3|154
1679073000000|2023-03-17 17:10:00|709.4|708.8|709.5|708.9|709.5|708.9|708.7|708.1|262
1679073300000|2023-03-17 17:15:00|709.4|708.8|708|707.4|709.4|708.8|707.9|707.3|390
1679073600000|2023-03-17 17:20:00|708.3|707.7|708.3|707.7|708.3|707.7|707.3|706.7|285
1679073900000|2023-03-17 17:25:00|708.6|708|710.5|709.9|710.9|710.3|708.6|708|420
1679074200000|2023-03-17 17:30:00|710.9|710.3|712.2|711.6|712.2|711.6|710.9|710.3|346
1679074500000|2023-03-17 17:35:00|712|711.4|711.4|710.8|712.1|711.5|711.4|710.8|311
1679074800000|2023-03-17 17:40:00|711.5|710.9|711.7|711.1|711.9|711.3|711.1|710.5|330
1679075100000|2023-03-17 17:45:00|711.8|711.2|712.3|711.7|712.4|711.8|711.5|710.9|585
1679075400000|2023-03-17 17:50:00|712.6|712|712.9|712.3|713.4|712.8|711.9|711.3|792
1679075700000|2023-03-17 17:55:00|712.7|712.1|712.8|712.2|712.9|712.3|711.6|711|446
1679076000000|2023-03-17 18:00:00|713.1|712.5|713.4|712.8|713.4|712.8|712.8|712.2|788
1679076300000|2023-03-17 18:05:00|713.3|712.7|715.4|714.8|715.6|715|713.1|712.5|1163
1679076600000|2023-03-17 18:10:00|715.3|714.7|713.6|713|715.7|715.1|713.6|713|1841
1679076900000|2023-03-17 18:15:00|713.7|713.1|712.8|712.2|713.8|713.2|711.9|711|1086
1679270400000|2023-03-20 00:00:00|710.6|710|708.9|708.3|710.6|710|706.9|706.3|435
1679270700000|2023-03-20 00:05:00|708.6|708|709.4|708.8|709.5|708.9|708.6|708|116
1679271000000|2023-03-20 00:10:00|709.2|708.6|710.2|709.6|710.3|709.7|708.9|708.3|190
1679271300000|2023-03-20 00:15:00|710.1|709.5|710.2|709.6|710.3|709.7|709.7|709.1|35
1679271600000|2023-03-20 00:20:00|710.3|709.7|710.2|709.6|710.6|710|710.2|709.6|64
1679271900000|2023-03-20 00:25:00|710.4|709.8|709.3|708.7|710.5|709.9|708.9|708.3|33
1679272200000|2023-03-20 00:30:00|709.4|708.8|709.9|709.3|710|709.4|709.4|708.8|12
1679272500000|2023-03-20 00:35:00|709.8|709.2|709.3|708.7|709.8|709.2|708.8|708.2|30
1679272800000|2023-03-20 00:40:00|709.2|708.6|708.8|708.2|709.3|708.7|708.4|707.8|41
1679273100000|2023-03-20 00:45:00|708.9|708.3|708.7|708.1|708.9|708.3|708.5|707.9|28
1679273400000|2023-03-20 00:50:00|708.8|708.2|708.8|708.2|709|708.4|708.7|708.1|7
1679273700000|2023-03-20 00:55:00|708.7|708.1|708.6|708|709.1|708.5|708.6|708|19
1679274000000|2023-03-20 01:00:00|708.7|708.1|709|708.4|709|708.4|708.6|708|23
1679274300000|2023-03-20 01:05:00|709.1|708.5|709.3|708.7|709.6|709|709|708.4|16
1679274600000|2023-03-20 01:10:00|709.2|708.6|709.3|708.7|709.6|709|709.1|708.5|19
1679274900000|2023-03-20 01:15:00|709.4|708.8|708.6|708|709.4|708.8|708.6|708|12
1679275200000|2023-03-20 01:20:00|708.7|708.1|709.2|708.6|709.3|708.7|708.7|708.1|17
1679275500000|2023-03-20 01:25:00|709.1|708.5|709|708.4|709.2|708.6|708.6|708|27
1679275800000|2023-03-20 01:30:00|708.9|708.3|708.4|707.8|708.9|708.3|708|707.4|46
1679276100000|2023-03-20 01:35:00|708.2|707.6|707.7|707.1|708.7|708.1|707.2|706.6|118
1679276400000|2023-03-20 01:40:00|707.6|707|707.3|706.7|707.6|707|706.9|706.3|52
1679276700000|2023-03-20 01:45:00|707.2|706.6|707.1|706.5|707.6|707|707.1|706.4|14
1679277000000|2023-03-20 01:50:00|707|706.4|705.9|705.3|707.1|706.5|705.6|705|47
1679277300000|2023-03-20 01:55:00|705.8|705.2|705.4|704.8|705.9|705.3|705.3|704.7|27
1679277600000|2023-03-20 02:00:00|705.3|704.7|705.6|705|705.8|705.2|705.3|704.7|16
1679277900000|2023-03-20 02:05:00|705.5|704.9|705.4|704.8|705.6|705|705.3|704.7|8
1679278200000|2023-03-20 02:10:00|705.5|704.9|705.9|705.3|706|705.4|705.5|704.9|12
1679278500000|2023-03-20 02:15:00|705.8|705.2|706.3|705.7|706.3|705.7|705.8|705.2|7
1679278800000|2023-03-20 02:20:00|706.1|705.5|706|705.4|706.3|705.7|706|705.4|2
1679279100000|2023-03-20 02:25:00|706.1|705.5|706|705.4|706.1|705.5|706|705.4|1
1679279400000|2023-03-20 02:30:00|705.9|705.3|706|705.4|706|705.4|705.8|705.2|3
1679279700000|2023-03-20 02:35:00|705.9|705.3|705.6|705|706|705.4|705.6|705|9
1679280000000|2023-03-20 02:40:00|705.7|705.1|706.1|705.5|706.2|705.6|705.7|705.1|11
1679280300000|2023-03-20 02:45:00|706.2|705.6|706.1|705.5|706.4|705.8|706.1|705.5|5
1679280600000|2023-03-20 02:50:00|706.2|705.6|707|706.4|707.1|706.5|706.2|705.6|13
1679280900000|2023-03-20 02:55:00|706.9|706.3|706.9|706.3|706.9|706.3|706.8|706.2|6
1679281200000|2023-03-20 03:00:00|707|706.4|706.8|706.2|707|706.4|706.8|706.2|0
1679281500000|2023-03-20 03:05:00|706.3|705.7|706.3|705.7|706.4|705.8|706.2|705.6|8
1679281800000|2023-03-20 03:10:00|706.5|705.9|706.3|705.7|706.5|705.9|706|705.4|2
1679282100000|2023-03-20 03:15:00|706.2|705.6|706|705.4|706.2|705.6|705.5|704.9|6
1679282400000|2023-03-20 03:20:00|705.9|705.3|705.3|704.7|705.9|705.3|705.3|704.7|8
1679282700000|2023-03-20 03:25:00|705.2|704.6|705.1|704.5|705.3|704.7|705|704.4|18
1679283000000|2023-03-20 03:30:00|705|704.4|704.8|704.2|705|704.4|704.5|703.9|16
1679283300000|2023-03-20 03:35:00|704.7|704.1|704.8|704.2|704.8|704.2|704.7|704.1|1
1679283600000|2023-03-20 03:40:00|704.7|704.1|704.8|704.2|705|704.4|704.7|704.1|5
1679283900000|2023-03-20 03:45:00|704.6|704|705|704.4|705|704.4|704.6|704|13
1679284200000|2023-03-20 03:50:00|704.8|704.2|704.6|704|704.8|704.2|704.6|704|12
1679284500000|2023-03-20 03:55:00|704.7|704.1|704.7|704.1|704.8|704.2|704.6|704|2
1679284800000|2023-03-20 04:00:00|704.6|704|704.5|703.9|704.6|704|704.5|703.9|3
1679285100000|2023-03-20 04:05:00|704.7|704.1|704.4|703.8|704.7|704.1|704.4|703.8|23
1679285400000|2023-03-20 04:10:00|704.5|703.9|704.8|704.2|704.8|704.2|704.5|703.9|14
1679285700000|2023-03-20 04:15:00|704.9|704.3|704.8|704.2|704.9|704.3|704.8|704.2|4
1679286000000|2023-03-20 04:20:00|704.9|704.3|705|704.4|705.1|704.5|704.9|704.3|23
1679286300000|2023-03-20 04:25:00|704.9|704.3|704.9|704.3|705|704.4|704.9|704.3|16
1679286600000|2023-03-20 04:30:00|704.8|704.2|703.7|703.1|704.8|704.2|703.3|702.7|46
1679286900000|2023-03-20 04:35:00|703.6|703|703.3|702.7|703.6|703|703.3|702.7|23
1679287200000|2023-03-20 04:40:00|703.2|702.6|703.1|702.5|703.4|702.8|703.1|702.5|3
1679287500000|2023-03-20 04:45:00|703.3|702.7|703.2|702.6|703.4|702.8|703.2|702.6|16
1679287800000|2023-03-20 04:50:00|703.1|702.5|703|702.4|703.1|702.5|702.8|702.2|25
1679288100000|2023-03-20 04:55:00|703.1|702.5|702.9|702.3|703.1|702.5|702.9|702.3|6
1679288400000|2023-03-20 05:00:00|||||||||2
1679288700000|2023-03-20 05:05:00|703|702.4|702.9|702.3|703|702.4|702.9|702.3|0
1679289000000|2023-03-20 05:10:00|703|702.4|702.9|702.3|703|702.4|702.9|702.3|8
1679289300000|2023-03-20 05:15:00|703.4|702.8|703.3|702.7|703.5|702.9|703.1|702.5|23
1679289600000|2023-03-20 05:20:00|703.4|702.8|703.3|702.7|703.4|702.8|703.3|702.7|3
1679289900000|2023-03-20 05:25:00|703.1|702.5|703.4|702.8|703.4|702.8|703.1|702.5|15
1679290200000|2023-03-20 05:30:00|703.3|702.7|703.1|702.5|703.3|702.7|703|702.4|8
1679290500000|2023-03-20 05:35:00|703|702.4|702.3|701.7|703.2|702.6|702.3|701.7|59
1679290800000|2023-03-20 05:40:00|702.2|701.6|702.5|701.9|702.5|701.9|702.2|701.6|17
1679291100000|2023-03-20 05:45:00|||||||||5
1679291700000|2023-03-20 05:55:00|702.7|702.1|702.8|702.2|702.8|702.2|702.7|702.1|7
1679292000000|2023-03-20 06:00:00|702.7|702.1|700.4|699.8|702.8|702.2|700.1|699.5|63
1679292300000|2023-03-20 06:05:00|700.5|699.9|701.1|700.5|701.1|700.5|700.1|699.5|80
1679292600000|2023-03-20 06:10:00|701|700.4|701.4|700.8|701.7|701.1|701|700.4|34
1679292900000|2023-03-20 06:15:00|701.3|700.7|701.4|700.8|701.5|700.9|701|700.4|8
1679293200000|2023-03-20 06:20:00|701.5|700.9|701|700.4|701.5|700.9|701|700.4|7
1679293500000|2023-03-20 06:25:00|701.2|700.6|701|700.4|701.2|700.6|701|700.4|5
1679293800000|2023-03-20 06:30:00|700.9|700.3|700.8|700.2|701.2|700.6|700.8|700.2|18
1679294100000|2023-03-20 06:35:00|700.5|699.9|700.7|700.1|701|700.4|700.5|699.9|26
1679294400000|2023-03-20 06:40:00|700.6|700|700|699.4|700.6|700|700|699.4|18
1679294700000|2023-03-20 06:45:00|699.9|699.3|700|699.4|700.2|699.6|699.8|699.2|24
1679295000000|2023-03-20 06:50:00|699.9|699.3|699.7|699.1|700.7|700.1|699.6|699|73
1679295300000|2023-03-20 06:55:00|699.6|699|700.5|699.9|700.5|699.9|699.3|698.7|67
1679295600000|2023-03-20 07:00:00|700.8|700.2|700.8|700.2|701|700.4|700.3|699.7|25
1679295900000|2023-03-20 07:05:00|701|700.4|701.2|700.6|701.4|700.8|701|700.4|41
1679296200000|2023-03-20 07:10:00|701.3|700.7|701|700.4|701.5|700.9|701|700.4|48
1679296500000|2023-03-20 07:15:00|700.9|700.3|701.5|700.9|701.5|700.9|700.8|700.2|33
1679296800000|2023-03-20 07:20:00|701.6|701|702.1|701.5|702.2|701.6|701.5|700.9|38
1679297100000|2023-03-20 07:25:00|702|701.4|702.2|701.6|702.3|701.7|702|701.4|11
1679297400000|2023-03-20 07:30:00|702|701.4|701.9|701.3|702|701.4|701.8|701.2|25
1679297700000|2023-03-20 07:35:00|702|701.4|702.2|701.6|702.2|701.6|701.9|701.3|12
1679298000000|2023-03-20 07:40:00|702.1|701.5|701.8|701.2|702.2|701.6|701.7|701.1|37
1679298300000|2023-03-20 07:45:00|701.9|701.3|701.8|701.2|702.2|701.6|701.8|701.2|14
1679298600000|2023-03-20 07:50:00|701.9|701.3|702.6|702|702.6|702|701.8|701.2|62
1679298900000|2023-03-20 07:55:00|702.5|701.9|702.6|702|702.7|702.1|702.2|701.6|25
1679299200000|2023-03-20 08:00:00|702.8|702.2|704.1|703.5|704.1|703.5|702.8|702.2|59
1679299500000|2023-03-20 08:05:00|704.2|703.6|704.1|703.5|704.3|703.7|703.5|702.9|83
1679299800000|2023-03-20 08:10:00|704.2|703.6|704.4|703.8|704.5|703.9|704|703.4|24
1679300100000|2023-03-20 08:15:00|704.3|703.7|703.3|702.7|704.3|703.7|703.2|702.6|96
1679300400000|2023-03-20 08:20:00|703.5|702.9|703.5|702.9|703.6|703|703.2|702.6|31
1679300700000|2023-03-20 08:25:00|703.6|703|703|702.4|703.6|703|702.8|702.2|60
1679301000000|2023-03-20 08:30:00|703.3|702.7|703.3|702.7|703.4|702.8|702.9|702.3|51
1679301300000|2023-03-20 08:35:00|703.5|702.9|702.8|702.2|703.5|702.9|702.5|701.9|99
1679301600000|2023-03-20 08:40:00|702.9|702.3|702.4|701.8|702.9|702.3|702.2|701.6|37
1679301900000|2023-03-20 08:45:00|702.5|701.9|704.5|703.9|704.7|704.1|702.5|701.9|106
1679302200000|2023-03-20 08:50:00|704.4|703.8|704.6|704|704.7|704.1|704.2|703.6|55
1679302500000|2023-03-20 08:55:00|704.7|704.1|704.4|703.8|704.7|704.1|703.9|703.3|16
1679302800000|2023-03-20 09:00:00|704.5|703.9|705.4|704.8|705.7|705.1|704.5|703.9|94
1679303100000|2023-03-20 09:05:00|705.5|704.9|706.2|705.6|706.5|705.9|705.5|704.9|39
1679303400000|2023-03-20 09:10:00|705.9|705.3|705.6|705|706|705.4|705.5|704.9|39
1679303700000|2023-03-20 09:15:00|705.5|704.9|704.8|704.2|705.6|705|704.7|704.1|20
1679304000000|2023-03-20 09:20:00|704.9|704.3|704.8|704.2|705.2|704.6|704.7|704.1|17
1679304300000|2023-03-20 09:25:00|704.7|704.1|705.1|704.5|705.2|704.6|704.7|704.1|192
1679304600000|2023-03-20 09:30:00|705.2|704.6|705.3|704.7|705.6|705|705.2|704.6|23
1679304900000|2023-03-20 09:35:00|705.2|704.6|703.8|703.2|705.2|704.6|703.8|703.2|54
1679305200000|2023-03-20 09:40:00|704|703.4|703.3|702.7|704.2|703.6|703.2|702.6|59
1679305500000|2023-03-20 09:45:00|703|702.4|701.6|701|703.7|703.1|701.6|701|68
1679305800000|2023-03-20 09:50:00|701.5|700.9|701.3|700.7|701.6|701|700.6|700|96
1679306100000|2023-03-20 09:55:00|701.2|700.6|700.8|700.2|701.2|700.6|700.6|700|107
1679306400000|2023-03-20 10:00:00|700.7|700.1|700.3|699.7|700.8|700.2|700.1|699.5|45
1679306700000|2023-03-20 10:05:00|700.4|699.8|701.7|701.1|701.7|701.1|700|699.4|297
1679307000000|2023-03-20 10:10:00|701.6|701|702.1|701.5|702.3|701.7|701.3|700.7|39
1679307300000|2023-03-20 10:15:00|702.2|701.6|703.4|702.8|703.4|702.8|701.9|701.3|73
1679307600000|2023-03-20 10:20:00|703.3|702.7|702.9|702.3|703.3|702.7|702.6|702|51
1679307900000|2023-03-20 10:25:00|702.8|702.2|702.9|702.3|703.1|702.5|702.8|702.2|12
1679308200000|2023-03-20 10:30:00|702.8|702.2|703.3|702.7|703.3|702.7|702.3|701.7|99
1679308500000|2023-03-20 10:35:00|703.4|702.8|703.6|703|703.8|703.2|703.3|702.7|88
1679308800000|2023-03-20 10:40:00|703.7|703.1|704.3|703.7|704.7|704.1|703.7|703.1|72
1679309100000|2023-03-20 10:45:00|704.5|703.9|704.8|704.2|705.3|704.7|704.1|703.5|137
1679309400000|2023-03-20 10:50:00|704.6|704|705.1|704.5|705.6|705|704.6|704|91
1679309700000|2023-03-20 10:55:00|705.3|704.7|705.3|704.7|705.8|705.2|705.1|704.5|61
1679310000000|2023-03-20 11:00:00|705.2|704.6|705.1|704.5|705.7|705|705.1|704.5|71
1679310300000|2023-03-20 11:05:00|705.3|704.7|705.1|704.5|705.6|705|705.1|704.5|16
1679310600000|2023-03-20 11:10:00|705|704.4|704.1|703.5|705|704.4|704.1|703.5|72
1679310900000|2023-03-20 11:15:00|703.9|703.3|703.8|703.2|704.1|703.5|703.8|703.2|36
1679311200000|2023-03-20 11:20:00|703.6|703|704.3|703.7|705.1|704.5|703.6|703|181
1679311500000|2023-03-20 11:25:00|704.5|703.9|702.5|701.9|704.6|704|702.5|701.9|81
1679311800000|2023-03-20 11:30:00|702.6|702|703.1|702.5|703.1|702.5|702.5|701.9|40
1679312100000|2023-03-20 11:35:00|702.8|702.2|703|702.4|703.1|702.5|702.8|702.2|21
1679312400000|2023-03-20 11:40:00|702.9|702.3|702.7|702.1|703.1|702.5|702.4|701.8|38
1679312700000|2023-03-20 11:45:00|702.8|702.2|702.5|701.9|703.1|702.5|702.4|701.8|45
1679313000000|2023-03-20 11:50:00|702.4|701.8|702.3|701.7|702.7|702.1|702.3|701.7|16
1679313300000|2023-03-20 11:55:00|702.1|701.5|702.8|702.2|703.1|702.5|701.6|701|126
1679313600000|2023-03-20 12:00:00|702.6|702|703.6|703|703.6|703|702.6|702|33
1679313900000|2023-03-20 12:05:00|703.5|702.9|703.6|703|703.8|703.2|703.4|702.8|13
1679314200000|2023-03-20 12:10:00|703.8|703.2|704.7|704.1|704.7|704.1|703.6|703|119
1679314500000|2023-03-20 12:15:00|704.6|704|704.7|704.1|705|704.4|704.2|703.6|81
1679314800000|2023-03-20 12:20:00|704.8|704.2|705|704.4|705.7|705.1|704.8|704.2|78
1679315100000|2023-03-20 12:25:00|704.9|704.3|705.2|704.6|705.5|704.9|704.8|704.2|35
1679315400000|2023-03-20 12:30:00|705.3|704.7|705.3|704.7|705.4|704.8|705|704.4|19
1679315700000|2023-03-20 12:35:00|705.4|704.8|705.2|704.6|705.7|705.1|705.1|704.5|69
1679316000000|2023-03-20 12:40:00|705.5|704.9|706.3|705.7|706.3|705.7|705.4|704.8|114
1679319000000|2023-03-20 13:30:00|705.8|705.2|707.3|706.7|708.6|708|704.7|704.1|1537
1679319300000|2023-03-20 13:35:00|707.5|706.9|707.3|706.7|708.8|708.2|706.8|706.2|578
1679319600000|2023-03-20 13:40:00|707.8|707.2|705.9|705.3|709.1|708.5|705.9|705.3|652
1679319900000|2023-03-20 13:45:00|705.8|705.2|707.3|706.7|707.3|706.7|705|704.4|346
1679320200000|2023-03-20 13:50:00|707.5|706.9|705.6|705|708.9|708.3|705.5|704.9|475
1679320500000|2023-03-20 13:55:00|705.5|704.9|702|701.4|705.5|704.9|701.3|700.7|848
1679320800000|2023-03-20 14:00:00|702.1|701.5|702.9|702.3|703.7|703.1|701.4|700.8|776
1679321100000|2023-03-20 14:05:00|702.6|702|701.6|701|702.9|702.3|701.6|701|290
1679321400000|2023-03-20 14:10:00|701.4|700.8|700.9|700.3|701.9|701.3|700.6|700|306
1679321700000|2023-03-20 14:15:00|700.8|700.2|701.7|701.1|702.4|701.8|700.6|700|504
1679322000000|2023-03-20 14:20:00|701.4|700.8|700.9|700.3|701.8|701.2|700.7|700.1|264
1679322300000|2023-03-20 14:25:00|701|700.4|703.3|702.7|704|703.4|700.9|700.3|370
1679322600000|2023-03-20 14:30:00|703.4|702.8|704.2|703.6|704.2|703.6|702.6|702|388
1679322900000|2023-03-20 14:35:00|704.3|703.7|701.8|701.2|704.8|704.2|701.6|701|325
1679323200000|2023-03-20 14:40:00|701.6|701|701|700.4|702.3|701.7|700.8|700.2|392
1679323500000|2023-03-20 14:45:00|701.1|700.5|700.8|700.2|701.7|701.1|700.3|699.7|400
1679323800000|2023-03-20 14:50:00|700.7|700.1|701.6|701|701.7|701.1|699.8|699.2|263
1679324100000|2023-03-20 14:55:00|701.7|701.1|703.5|702.9|703.7|703.1|701.6|701|226
1679324400000|2023-03-20 15:00:00|703.4|702.8|704.4|703.8|704.6|704|703.4|702.8|393
1679324700000|2023-03-20 15:05:00|704.2|703.6|704.1|703.5|704.7|704.1|703.9|703.3|433
1679325000000|2023-03-20 15:10:00|704.2|703.6|704.9|704.3|704.9|704.3|703.4|702.8|439
1679325300000|2023-03-20 15:15:00|705.3|704.7|705.1|704.5|705.3|704.7|704.3|703.7|432
1679325600000|2023-03-20 15:20:00|705.3|704.7|705.7|705.1|706.5|705.9|705|704.4|459
1679325900000|2023-03-20 15:25:00|705.9|705.3|705.9|705.3|706.1|705.5|705.2|704.6|372
1679326200000|2023-03-20 15:30:00|706|705.4|705.2|704.6|706.2|705.6|705|704.4|359
1679326500000|2023-03-20 15:35:00|705.4|704.8|704.9|704.3|706|705.4|704.7|704.1|621
1679326800000|2023-03-20 15:40:00|704.7|704.1|705.2|704.6|705.4|704.8|704|703.4|380
1679327100000|2023-03-20 15:45:00|705.3|704.7|706.1|705.5|706.3|705.7|705.2|704.6|325
1679327400000|2023-03-20 15:50:00|706.2|705.6|706.6|706|706.6|706|705.8|705.2|324
1679327700000|2023-03-20 15:55:00|706.4|705.8|704.4|703.8|706.6|706|704.3|703.7|363
1679328000000|2023-03-20 16:00:00|704.5|703.9|704.5|703.9|705.1|704.5|702.1|701.5|570
1679328300000|2023-03-20 16:05:00|704.8|704.2|701.8|701.2|705.3|704.7|701.6|701|734
1679328600000|2023-03-20 16:10:00|702.1|701.5|701.3|700.7|702.6|702|700.8|700.2|359
1679328900000|2023-03-20 16:15:00|701.4|700.8|702.5|701.9|702.9|702.3|701.3|700.7|585
1679329200000|2023-03-20 16:20:00|702.4|701.8|701.3|700.7|702.5|701.9|700.7|700.1|328
1679329500000|2023-03-20 16:25:00|701.2|700.6|701.4|700.8|701.7|701.1|700.3|699.7|595
1679329800000|2023-03-20 16:30:00|701.3|700.7|700.5|699.9|702|701.4|700.3|699.7|311
1679330100000|2023-03-20 16:35:00|700.4|699.8|701.2|700.6|701.4|700.8|699.7|699.1|523
1679330400000|2023-03-20 16:40:00|701.1|700.5|701.4|700.8|702.1|701.5|700.9|700.3|364
1679330700000|2023-03-20 16:45:00|701.2|700.6|700|699.4|701.4|700.8|700|699.4|1181
1679331000000|2023-03-20 16:50:00|700.1|699.5|700.9|700.3|701.1|700.5|700.1|699.5|390
1679331300000|2023-03-20 16:55:00|700.8|700.2|701.9|701.3|701.9|701.3|700.7|700.1|312
1679331600000|2023-03-20 17:00:00|702.1|701.5|701.9|701.3|702.3|701.7|701.6|701|217
1679331900000|2023-03-20 17:05:00|702.1|701.5|700.9|700.3|702.1|701.5|700.6|700|586
1679332200000|2023-03-20 17:10:00|701|700.4|701.1|700.5|701.6|701|700.5|699.9|506
1679332500000|2023-03-20 17:15:00|701|700.4|700.7|700.1|701.4|700.8|700|699.4|521
1679332800000|2023-03-20 17:20:00|700.6|700|700.6|700|700.7|700.1|698.9|698.3|647
1679333100000|2023-03-20 17:25:00|700.4|699.8|700.4|699.8|700.6|700|699.8|699.2|615
1679333400000|2023-03-20 17:30:00|700.5|699.9|700.3|699.7|701.2|700.6|699.5|698.9|909
1679333700000|2023-03-20 17:35:00|700.1|699.5|702.3|701.7|702.3|701.7|700.1|699.5|332
1679334000000|2023-03-20 17:40:00|702.1|701.5|702.3|701.7|702.9|702.3|701.8|701.2|536
1679334300000|2023-03-20 17:45:00|702.1|701.5|702.3|701.7|702.3|701.7|701.8|701.2|397
1679334600000|2023-03-20 17:50:00|702.2|701.6|702.1|701.5|702.4|701.8|702|701.4|279
1679334900000|2023-03-20 17:55:00|702|701.4|703|702.4|703.1|702.5|702|701.4|360
1679335200000|2023-03-20 18:00:00|703.1|702.5|704.2|703.6|704.6|704|703|702.4|552
1679335500000|2023-03-20 18:05:00|704.3|703.7|704.4|703.8|704.9|704.3|704.2|703.6|959
1679335800000|2023-03-20 18:10:00|704.6|704|703.8|703.2|704.6|704|703.3|702.7|1038
1679336100000|2023-03-20 18:15:00|703.9|703.3|702.8|702.2|704.1|703.5|702.3|701.7|646
1679356800000|2023-03-21 00:00:00|703.7|703.1|702.7|702.1|703.9|703.3|702.7|702.1|141
1679357100000|2023-03-21 00:05:00|702.6|702|701.7|701.1|702.7|702.1|701.7|701.1|73
1679357400000|2023-03-21 00:10:00|701.5|700.9|701.2|700.6|701.5|700.9|701|700.4|74
1679357700000|2023-03-21 00:15:00|701.3|700.7|701|700.4|701.3|700.7|700.8|700.2|41
1679358000000|2023-03-21 00:20:00|700.9|700.3|701.3|700.7|701.5|700.9|700.9|700.3|51
1679358300000|2023-03-21 00:25:00|701.4|700.8|701.5|700.9|701.5|700.9|701.2|700.6|14
1679358600000|2023-03-21 00:30:00|701.7|701.1|701.6|701|701.7|701.1|701.6|701|13
1679358900000|2023-03-21 00:35:00|701.5|700.9|701.8|701.2|702|701.4|701.5|700.9|7
1679359200000|2023-03-21 00:40:00|701.9|701.3|702.2|701.6|702.5|701.9|701.9|701.3|6
1679359500000|2023-03-21 00:45:00|702.3|701.7|702.3|701.7|702.5|701.9|702.2|701.6|7
1679359800000|2023-03-21 00:50:00|702.4|701.8|702.4|701.8|702.4|701.8|702.4|701.8|0
1679360100000|2023-03-21 00:55:00|702.6|702|702.5|701.9|702.9|702.3|702.5|701.9|24
1679360400000|2023-03-21 01:00:00|702.4|701.8|702.1|701.5|702.4|701.8|702|701.4|7
1679360700000|2023-03-21 01:05:00|702|701.4|702.2|701.6|702.3|701.7|702|701.4|17
1679361000000|2023-03-21 01:10:00|702.3|701.7|701.5|700.9|702.5|701.9|701.4|700.8|20
1679361300000|2023-03-21 01:15:00|701.6|701|701.6|701|701.7|701.1|701.5|700.9|5
1679361600000|2023-03-21 01:20:00|701.5|700.9|701.6|701|701.6|701|701.5|700.9|0
1679361900000|2023-03-21 01:25:00|701.7|701.1|701.6|701|701.9|701.3|701.6|701|0
1679362200000|2023-03-21 01:30:00|701.5|700.9|701.6|701|701.6|701|701.5|700.9|4
1679362500000|2023-03-21 01:35:00|701.5|700.9|699.2|698.6|701.5|700.9|699.2|698.6|1016
1679362800000|2023-03-21 01:40:00|699.1|698.5|699.1|698.5|699.3|698.7|698.2|697.6|27
1679363100000|2023-03-21 01:45:00|699.3|698.7|699|698.4|699.3|698.7|699|698.4|6
1679363400000|2023-03-21 01:50:00|699.1|698.5|699.4|698.8|699.4|698.8|698.9|698.3|9
1679363700000|2023-03-21 01:55:00|699.5|698.9|698.9|698.3|699.5|698.9|698.9|698.3|16
1679364000000|2023-03-21 02:00:00|699|698.4|698.8|698.2|699|698.4|698.1|697.5|36
1679364300000|2023-03-21 02:05:00|698.6|698|698.4|697.8|698.6|698|698.4|697.8|9
1679364600000|2023-03-21 02:10:00|698.6|698|698.4|697.8|698.6|698|698.1|697.5|48
1679364900000|2023-03-21 02:15:00|698.2|697.6|698.3|697.7|698.4|697.8|698.2|697.6|2
1679365200000|2023-03-21 02:20:00|698.4|697.8|698.3|697.7|698.4|697.8|698.2|697.6|6
1679365500000|2023-03-21 02:25:00|698.2|697.6|698.1|697.5|698.2|697.6|698|697.4|24
1679365800000|2023-03-21 02:30:00|698|697.4|698|697.4|698.1|697.5|698|697.4|4
1679366100000|2023-03-21 02:35:00|698.1|697.5|698|697.4|698.1|697.5|698|697.4|12
1679366400000|2023-03-21 02:40:00|||||||||2
1679367000000|2023-03-21 02:50:00|698.3|697.7|698.5|697.9|698.6|698|698.3|697.7|32
1679367300000|2023-03-21 02:55:00|698.6|698|698.5|697.9|698.6|698|698.5|697.9|1
1679367600000|2023-03-21 03:00:00|698.2|697.6|698.5|697.9|698.5|697.9|698.2|697.6|4
1679367900000|2023-03-21 03:05:00|698.6|698|698.3|697.7|698.6|698|698.2|697.6|21
1679368200000|2023-03-21 03:10:00|698.2|697.6|698.6|698|698.7|698.1|698.2|697.6|5
1679368500000|2023-03-21 03:15:00|698.7|698.1|698.6|698|698.7|698.1|698.6|698|2
1679368800000|2023-03-21 03:20:00|698.5|697.9|697.6|697|698.5|697.9|697.6|697|55
1679369100000|2023-03-21 03:25:00|697.7|697.1|698|697.4|698|697.4|697.7|697.1|6
1679369400000|2023-03-21 03:30:00|697.9|697.3|698|697.4|698|697.4|697.9|697.3|3
1679369700000|2023-03-21 03:35:00|697.9|697.3|697.7|697.1|697.9|697.3|697.7|697.1|15
1679370000000|2023-03-21 03:40:00|697.8|697.2|697.9|697.3|697.9|697.3|697.7|697.1|9
1679370600000|2023-03-21 03:50:00|698|697.4|698.2|697.6|698.2|697.6|698|697.4|18
1679370900000|2023-03-21 03:55:00|698.5|697.9|698.2|697.6|698.5|697.9|698.2|697.6|2
1679371200000|2023-03-21 04:00:00|698|697.4|698|697.4|698|697.4|698|697.4|8
1679371500000|2023-03-21 04:05:00|698.1|697.5|698.2|697.6|698.2|697.6|698.1|697.5|1
1679371800000|2023-03-21 04:10:00|||||||||4
1679372100000|2023-03-21 04:15:00|||||||||1
1679372400000|2023-03-21 04:20:00|698.5|697.9|698.6|698|698.7|698.1|698.5|697.9|15
1679372700000|2023-03-21 04:25:00|698.7|698.1|698.6|698|698.7|698.1|698.6|698|1
1679373000000|2023-03-21 04:30:00|698.7|698.1|698.7|698.1|698.7|698.1|698.7|698.1|3
1679373300000|2023-03-21 04:35:00|698.6|698|698.6|698|698.6|698|698.6|698|0
1679373600000|2023-03-21 04:40:00|698.7|698.1|698.7|698.1|698.7|698.1|698.7|698.1|0
1679373900000|2023-03-21 04:45:00|698.6|698|698.6|698|698.6|698|698.6|698|3
1679374200000|2023-03-21 04:50:00|698.5|697.9|698.2|697.6|698.5|697.9|698.2|697.6|63
1679374500000|2023-03-21 04:55:00|697.9|697.3|697.9|697.3|697.9|697.3|697.9|697.3|16
1679374800000|2023-03-21 05:00:00|698.2|697.6|698.2|697.6|698.2|697.6|698.2|697.6|1
1679375100000|2023-03-21 05:05:00|||||||||1
1679375400000|2023-03-21 05:10:00|697.9|697.3|698|697.4|698|697.4|697.9|697.3|1
1679375700000|2023-03-21 05:15:00|||||||||1
1679376000000|2023-03-21 05:20:00|697.9|697.3|698|697.4|698|697.4|697.9|697.3|2
1679376300000|2023-03-21 05:25:00|697.9|697.3|697.8|697.2|698|697.4|697.7|697.1|8
1679376600000|2023-03-21 05:30:00|697.7|697.1|697.7|697.1|697.8|697.2|697.7|697.1|5
1679376900000|2023-03-21 05:35:00|697.5|696.9|697.4|696.8|697.6|697|697.3|696.7|12
1679377200000|2023-03-21 05:40:00|697.3|696.7|697.5|696.9|697.5|696.9|697.3|696.7|15
1679377500000|2023-03-21 05:45:00|697.7|697.1|697.5|696.9|697.7|697.1|697.5|696.9|3
1679377800000|2023-03-21 05:50:00|697.6|697|697.5|696.9|697.6|697|697.5|696.9|3
1679378100000|2023-03-21 05:55:00|697.1|696.5|696.2|695.6|697.1|696.5|696.2|695.6|44
1679378400000|2023-03-21 06:00:00|696.1|695.5|696.5|695.9|696.8|696.2|696|695.4|26
1679378700000|2023-03-21 06:05:00|696.8|696.2|696.5|695.9|696.9|696.3|696.2|695.6|27
1679379000000|2023-03-21 06:10:00|696.4|695.8|696.3|695.7|696.5|695.9|696.2|695.6|7
1679379300000|2023-03-21 06:15:00|696.4|695.8|696.7|696.1|696.7|696.1|696.2|695.6|21
1679379600000|2023-03-21 06:20:00|696.9|696.3|697|696.4|697|696.4|696.9|696.3|4
1679379900000|2023-03-21 06:25:00|696.9|696.3|696.9|696.3|697|696.4|696.7|696.1|17
1679380200000|2023-03-21 06:30:00|697|696.4|697.2|696.6|697.3|696.7|696.7|696.1|22
1679380500000|2023-03-21 06:35:00|697|696.4|697.2|696.6|697.2|696.6|697|696.4|18
1679380800000|2023-03-21 06:40:00|697.3|696.7|697.4|696.8|697.4|696.8|697.3|696.7|7
1679381100000|2023-03-21 06:45:00|697.6|697|698.6|698|698.6|698|697.5|696.9|30
1679381400000|2023-03-21 06:50:00|698.4|697.8|698.1|697.5|698.5|697.9|698.1|697.5|29
1679381700000|2023-03-21 06:55:00|698|697.4|698.1|697.5|698.1|697.5|698|697.4|10
1679382000000|2023-03-21 07:00:00|697.9|697.3|698.1|697.5|698.1|697.5|697.9|697.3|12
1679382300000|2023-03-21 07:05:00|698.3|697.7|698.3|697.7|698.4|697.8|698.1|697.5|11
1679382600000|2023-03-21 07:10:00|698.4|697.8|698.3|697.7|698.4|697.8|698.3|697.7|14
1679382900000|2023-03-21 07:15:00|698.4|697.8|698.6|698|698.6|698|698.3|697.7|3
1679383200000|2023-03-21 07:20:00|698.4|697.8|698.6|698|698.6|698|698.4|697.8|2
1679383500000|2023-03-21 07:25:00|698.4|697.8|698.1|697.5|698.4|697.8|697.9|697.3|37
1679383800000|2023-03-21 07:30:00|698.3|697.7|698.2|697.6|698.3|697.7|698.1|697.5|8
1679384100000|2023-03-21 07:35:00|698.3|697.7|698.1|697.5|698.3|697.7|698.1|697.5|4
1679384400000|2023-03-21 07:40:00|698.2|697.6|698.1|697.5|698.2|697.6|698.1|697.5|6
1679384700000|2023-03-21 07:45:00|697.9|697.3|697.9|697.3|698.1|697.5|697.9|697.3|3
1679385000000|2023-03-21 07:50:00|698.1|697.5|698.1|697.5|698.3|697.7|698.1|697.5|11
1679385300000|2023-03-21 07:55:00|698.3|697.7|698.6|698|698.6|698|698.1|697.5|24
1679385600000|2023-03-21 08:00:00|698.7|698.1|698.7|698.1|698.7|698.1|698.6|698|19
1679385900000|2023-03-21 08:05:00|698.6|698|698.5|697.9|698.6|698|698.4|697.8|14
1679386200000|2023-03-21 08:10:00|698.6|698|697.8|697.2|698.6|698|697.8|697.2|14
1679386500000|2023-03-21 08:15:00|697.9|697.3|698.3|697.7|698.4|697.8|697.9|697.3|14
1679386800000|2023-03-21 08:20:00|697.9|697.3|698.1|697.5|698.1|697.5|697.6|697|35
1679387100000|2023-03-21 08:25:00|698.3|697.7|703.6|703|703.7|703.1|698.3|697.7|348
1679387400000|2023-03-21 08:30:00|703.8|703.2|703.6|703|704.5|703.9|703.4|702.8|176
1679387700000|2023-03-21 08:35:00|703.8|703.2|703.7|703.1|704.2|703.6|703|702.4|120
1679388000000|2023-03-21 08:40:00|703.8|703.2|704.5|703.9|704.6|704|703.8|703.2|51
1679388300000|2023-03-21 08:45:00|704.8|704.2|703.8|703.2|704.9|704.3|703.5|702.9|64
1679388600000|2023-03-21 08:50:00|703.7|703.1|702.6|702|703.7|703.1|702.6|702|49
1679388900000|2023-03-21 08:55:00|702.7|702.1|703.8|703.2|704|703.4|702.7|702.1|60
1679389200000|2023-03-21 09:00:00|703.7|703.1|703.6|703|703.9|703.3|703.2|702.6|20
1679389500000|2023-03-21 09:05:00|703.7|703.1|702.1|701.5|703.8|703.2|702|701.4|71
1679389800000|2023-03-21 09:10:00|702.2|701.6|701.2|700.6|702.3|701.7|701.2|700.6|49
1679390100000|2023-03-21 09:15:00|701.4|700.8|700.7|700.1|701.4|700.8|700.7|700.1|66
1679390400000|2023-03-21 09:20:00|700.6|700|700.9|700.3|701|700.4|700.3|699.7|10
1679390700000|2023-03-21 09:25:00|701.1|700.5|701.1|700.5|701.4|700.8|700.9|700.3|11
1679391000000|2023-03-21 09:30:00|701|700.4|700.9|700.3|701|700.4|700.9|700.3|4
1679391300000|2023-03-21 09:35:00|701.4|700.8|700.8|700.2|701.4|700.8|700.8|700.2|47
1679391600000|2023-03-21 09:40:00|700.9|700.3|700.7|700.1|701.1|700.5|700.6|700|33
1679391900000|2023-03-21 09:45:00|700.4|699.8|698.8|698.2|700.5|699.9|698.6|698|127
1679392200000|2023-03-21 09:50:00|699|698.4|701.1|700.5|701.1|700.5|698.5|697.9|334
1679392500000|2023-03-21 09:55:00|701|700.4|701.6|701|701.7|701.1|700.6|700|38
1679392800000|2023-03-21 10:00:00|701.3|700.7|700.6|700|701.3|700.7|700.4|699.8|59
1679393100000|2023-03-21 10:05:00|700.5|699.9|701.4|700.8|701.4|700.8|700.5|699.9|18
1679393400000|2023-03-21 10:10:00|701.5|700.9|701.5|700.9|701.6|701|701.4|700.8|32
1679393700000|2023-03-21 10:15:00|701.6|701|701.7|701.1|701.7|701.1|701.3|700.7|25
1679394000000|2023-03-21 10:20:00|701.9|701.3|703|702.4|703.2|702.6|701.9|701.3|111
1679394300000|2023-03-21 10:25:00|703.1|702.5|703|702.4|703.4|702.8|702.8|702.2|37
1679394600000|2023-03-21 10:30:00|703.1|702.5|702.9|702.3|703.3|702.7|702.8|702.2|24
1679394900000|2023-03-21 10:35:00|703|702.4|702.9|702.3|703|702.4|702.4|701.8|25
1679395200000|2023-03-21 10:40:00|703|702.4|702.9|702.3|703.1|702.5|702.8|702.2|14
1679395500000|2023-03-21 10:45:00|703|702|702.5|701.9|703|702.1|702.4|701.8|33
1679395800000|2023-03-21 10:50:00|702.3|701.7|703.2|702.6|703.2|702.6|702.3|701.7|39
1679396100000|2023-03-21 10:55:00|703.1|702.5|703.2|702.6|703.3|702.7|703|702.4|33
1679396400000|2023-03-21 11:00:00|703.3|702.7|702.7|702.1|703.6|703|702.6|702|57
1679396700000|2023-03-21 11:05:00|702.8|702.2|703.2|702.6|703.5|702.9|702.8|702.2|12
1679397000000|2023-03-21 11:10:00|703.3|702.7|702.9|702.3|703.4|702.8|702.9|702.3|3
1679397300000|2023-03-21 11:15:00|703|702.4|703.5|702.9|703.5|702.9|702.8|702.2|21
1679397600000|2023-03-21 11:20:00|703.6|703|703.6|703|703.6|703|703.3|702.7|35
1679397900000|2023-03-21 11:25:00|703.7|703.1|704.4|703.8|704.8|704.2|703.7|703.1|54
1679398200000|2023-03-21 11:30:00|704.3|703.7|704.3|703.7|704.5|703.9|704.1|703.5|26
1679398500000|2023-03-21 11:35:00|704.4|703.8|704.1|703.5|704.5|703.9|703.9|703.3|14
1679398800000|2023-03-21 11:40:00|704|703.4|704|703.4|704.2|703.6|703.8|703.2|20
1679399100000|2023-03-21 11:45:00|704.1|703.5|703.7|703.1|704.1|703.5|703.6|703|28
1679399400000|2023-03-21 11:50:00|703.4|702.8|703.7|703.1|703.7|703.1|703.3|702.7|38
1679399700000|2023-03-21 11:55:00|703.8|703.2|704|703.4|704|703.4|703.8|703.2|33
1679400000000|2023-03-21 12:00:00|704.2|703.6|705.2|704.6|705.2|704.6|704.2|703.6|256
1679400300000|2023-03-21 12:05:00|705.3|704.7|706.5|705.9|706.7|706.1|705.3|704.7|128
1679400600000|2023-03-21 12:10:00|706.6|706|707.1|706.5|707.4|706.8|706.4|705.8|113
1679400900000|2023-03-21 12:15:00|707|706.4|706.8|706.2|707.5|706.9|706.8|706.2|54
1679401200000|2023-03-21 12:20:00|707.2|706.6|707.4|706.8|707.8|707.2|706.5|705.9|192
1679401500000|2023-03-21 12:25:00|707.3|706.7|706.6|706|707.3|706.7|706.5|705.9|59
1679401800000|2023-03-21 12:30:00|706.7|706.1|707|706.4|707.1|706.5|706.5|705.9|50
1679402100000|2023-03-21 12:35:00|707.1|706.5|707.5|706.9|707.7|707.1|707|706.4|98
1679402400000|2023-03-21 12:40:00|707.1|706.5|706.5|705.9|707.4|706.8|706.5|705.9|158
1679405400000|2023-03-21 13:30:00|706.7|706.1|708.9|708.3|709.2|708.6|703.7|703.1|1791
1679405700000|2023-03-21 13:35:00|708.2|707.6|707.2|706.6|708.5|707.9|705.8|705.2|696
1679406000000|2023-03-21 13:40:00|707|706.4|704|703.4|707.1|706.5|703.7|703.1|480
1679406300000|2023-03-21 13:45:00|703.9|703.3|703.2|702.6|704.8|704.2|702.6|702|419
1679406600000|2023-03-21 13:50:00|703.1|702.5|703.1|702.5|703.7|703.1|701.5|700.9|540
1679406900000|2023-03-21 13:55:00|703.2|702.6|703.8|703.2|703.8|703.2|702.5|701.9|233
1679407200000|2023-03-21 14:00:00|703.7|703.1|704|703.4|704.5|703.9|703.3|702.7|268
1679407500000|2023-03-21 14:05:00|703.8|703.2|704.2|703.6|704.5|703.9|703.3|702.7|173
1679407800000|2023-03-21 14:10:00|704.5|703.9|704|703.4|704.7|704.1|704|703.4|166
1679408100000|2023-03-21 14:15:00|703.5|702.9|702|701.4|703.5|702.9|702|701.4|221
1679408400000|2023-03-21 14:20:00|701.8|701.2|700.2|699.6|702|701.4|699|698.4|402
1679408700000|2023-03-21 14:25:00|700.3|699.7|699.8|699.2|700.7|700.1|699|698.4|400
1679409000000|2023-03-21 14:30:00|699.7|699.1|700|699.4|700|699.4|699|698.4|301
1679409300000|2023-03-21 14:35:00|700.1|699.5|699.5|698.9|700.1|699.5|699.2|698.6|231
1679409600000|2023-03-21 14:40:00|699.7|699.1|699.5|698.9|700.5|699.9|699.3|698.7|258
1679409900000|2023-03-21 14:45:00|699.7|699.1|700|699.4|700|699.4|699.3|698.7|156
1679410200000|2023-03-21 14:50:00|699.8|699.2|698.6|698|700|699.4|697.5|696.9|335
1679410500000|2023-03-21 14:55:00|698.5|697.9|698.5|697.9|699.2|698.6|698.1|697.5|176
1679410800000|2023-03-21 15:00:00|698.6|698|695.8|695.2|698.8|698.2|695.3|694.7|333
1679411100000|2023-03-21 15:05:00|695.6|695|695.2|694.6|695.7|695.1|694.2|693.6|620
1679411400000|2023-03-21 15:10:00|695|694.4|693.9|693.3|695|694.4|691.3|690.7|1023
1679411700000|2023-03-21 15:15:00|693.8|693.2|694.5|693.9|694.5|693.9|692.6|692|548
1679412000000|2023-03-21 15:20:00|694.4|693.8|694.5|693.9|694.8|694.2|693.3|692.7|435
1679412300000|2023-03-21 15:25:00|694.4|693.8|693.2|692.6|694.7|694.1|692.7|692.1|563
1679412600000|2023-03-21 15:30:00|693.3|692.7|692.3|691.7|694.2|693.6|692.1|691.5|925
1679412900000|2023-03-21 15:35:00|692.1|691.5|692.4|691.8|692.7|692.1|691.4|690.8|346
1679413200000|2023-03-21 15:40:00|692.2|691.6|691.9|691.3|692.4|691.8|691.4|690.8|223
1679413500000|2023-03-21 15:45:00|692|691.4|692.7|692.1|693|692.4|691.9|691.3|230
1679413800000|2023-03-21 15:50:00|692.5|691.9|692.2|691.6|692.7|692.1|691.9|691.3|324
1679414100000|2023-03-21 15:55:00|692|691.4|690.6|690|692.2|691.6|690.3|689.7|370
1679414400000|2023-03-21 16:00:00|690.5|689.9|690.9|690.3|692|691.4|690.4|689.8|439
1679414700000|2023-03-21 16:05:00|690.8|690.2|689.2|688.6|691.6|691|689.2|688.6|580
1679415000000|2023-03-21 16:10:00|689.3|688.7|688.7|688.1|689.7|689.1|688.4|687.8|832
1679415300000|2023-03-21 16:15:00|688.6|688|688.2|687.6|688.9|688.3|687.5|686.9|952
1679415600000|2023-03-21 16:20:00|688.1|687.5|686.2|685.6|688.8|688.2|685.9|685.3|687
1679415900000|2023-03-21 16:25:00|686|685.4|687|686.4|687.8|687.2|686|685.4|570
1679416200000|2023-03-21 16:30:00|687.1|686.5|687.5|686.9|688.7|688.1|687|686.4|495
1679416500000|2023-03-21 16:35:00|687.3|686.7|686.9|686.3|687.7|687.1|686.5|685.9|469
1679416800000|2023-03-21 16:40:00|686.8|686.2|686.9|686.3|687.3|686.7|686.2|685.6|370
1679417100000|2023-03-21 16:45:00|686.7|686.1|686.2|685.6|686.8|686.2|685.5|684.9|794
1679417400000|2023-03-21 16:50:00|686.3|685.7|686.6|686|686.8|686.2|685.5|684.9|316
1679417700000|2023-03-21 16:55:00|686.5|685.9|686.7|686.1|686.8|686.2|686|685.4|381
1679418000000|2023-03-21 17:00:00|686.9|686.3|687.2|686.6|687.2|686.6|685.7|685.1|254
1679418300000|2023-03-21 17:05:00|687|686.4|687.7|687.1|687.9|687.3|686.9|686.3|589
1679418600000|2023-03-21 17:10:00|687.9|687.3|688.9|688.3|688.9|688.3|687.4|686.8|496
1679418900000|2023-03-21 17:15:00|688.8|688.2|691.3|690.7|691.3|690.7|688.8|688.2|592
1679419200000|2023-03-21 17:20:00|691.1|690.5|691.7|691.1|691.8|691.2|691.1|690.5|319
1679419500000|2023-03-21 17:25:00|691.6|691|692|691.4|692.3|691.7|691.4|690.8|337
1679419800000|2023-03-21 17:30:00|691.8|691.2|691.2|690.6|691.8|691.2|691|690.4|288
1679420100000|2023-03-21 17:35:00|691.3|690.7|690.8|690.2|691.3|690.7|690.5|689.9|297
1679420400000|2023-03-21 17:40:00|690.7|690.1|689.7|689.1|691|690.4|689.3|688.7|285
1679420700000|2023-03-21 17:45:00|689.6|689|690|689.4|690.2|689.6|688.8|688.2|363
1679421000000|2023-03-21 17:50:00|689.7|689.1|690.2|689.6|690.5|689.9|689.3|688.7|323
1679421300000|2023-03-21 17:55:00|690|689.4|690|689.4|690.3|689.7|689.6|689|363
1679421600000|2023-03-21 18:00:00|689.8|689.2|690.5|689.9|691|690.4|689.6|689|529
1679421900000|2023-03-21 18:05:00|690.3|689.7|689.5|688.9|690.4|689.8|689.1|688.5|450
1679422200000|2023-03-21 18:10:00|689.4|688.8|687.1|686.5|689.4|688.8|686.8|686.2|1791
1679422500000|2023-03-21 18:15:00|686.9|686.3|684.7|684.1|687.1|686.5|684.4|683.8|942
1679443200000|2023-03-22 00:00:00|687|686.4|687.6|687|688.1|687.5|686.3|685.7|278
1679443500000|2023-03-22 00:05:00|687.7|687.1|687.5|686.9|688.2|687.6|687.5|686.9|56
1679443800000|2023-03-22 00:10:00|687.6|687|687.2|686.6|687.8|687.2|687|686.4|48
1679444100000|2023-03-22 00:15:00|687.3|686.7|687.2|686.6|687.4|686.8|687.2|686.6|16
1679444400000|2023-03-22 00:20:00|687|686.4|686.7|686.1|687.3|686.7|686.7|686.1|22
1679444700000|2023-03-22 00:25:00|686.6|686|686.3|685.7|686.7|686.1|686.2|685.6|48
1679445000000|2023-03-22 00:30:00|686.2|685.6|686.2|685.6|686.4|685.8|685.8|685.2|55
1679445300000|2023-03-22 00:35:00|686.1|685.5|686.2|685.6|686.2|685.6|685.9|685.3|30
1679445600000|2023-03-22 00:40:00|686|685.4|686.2|685.6|686.2|685.6|685.9|685.3|19
1679445900000|2023-03-22 00:45:00|686.1|685.5|686.7|686.1|686.7|686.1|686|685.4|18
1679446200000|2023-03-22 00:50:00|686.6|686|686.7|686.1|686.7|686.1|686.6|686|14
1679446500000|2023-03-22 00:55:00|686.8|686.2|687|686.4|687.2|686.6|686.7|686.1|8
1679446800000|2023-03-22 01:00:00|687.1|686.5|686.5|685.9|687.1|686.5|686.5|685.9|18
1679447100000|2023-03-22 01:05:00|686.4|685.8|685.9|685.3|686.5|685.9|685.7|685.1|44
1679447400000|2023-03-22 01:10:00|686.1|685.5|685.7|685.1|686.2|685.6|685.7|685.1|19
1679447700000|2023-03-22 01:15:00|685.5|684.9|685.2|684.6|685.7|685.1|685.2|684.6|72
1679448000000|2023-03-22 01:20:00|685.1|684.5|685|684.4|685.2|684.6|684.9|684.3|46
1679448300000|2023-03-22 01:25:00|685.2|684.6|684.4|683.8|685.2|684.6|684.4|683.8|17
1679448600000|2023-03-22 01:30:00|684.2|683.6|683.8|683.2|684.2|683.6|683.8|683.2|56
1679448900000|2023-03-22 01:35:00|684|683.4|684.2|683.6|684.2|683.6|683.9|683.3|28
1679449200000|2023-03-22 01:40:00|684.3|683.7|684.5|683.9|684.9|684.3|684.3|683.7|17
1679449500000|2023-03-22 01:45:00|684.4|683.8|684.2|683.6|684.5|683.9|684.2|683.6|7
1679449800000|2023-03-22 01:50:00|684.3|683.7|684.3|683.7|684.5|683.9|684.2|683.6|5
1679450100000|2023-03-22 01:55:00|684.2|683.6|684.3|683.7|684.5|683.9|684.2|683.6|9
1679450400000|2023-03-22 02:00:00|684.4|683.8|684|683.4|684.4|683.8|684|683.4|19
1679450700000|2023-03-22 02:05:00|684.1|683.5|682.2|681.6|684.1|683.5|681.9|681.3|124
1679451000000|2023-03-22 02:10:00|680.8|680.2|680.9|680.3|681.2|680.6|680.1|679.5|97
1679451300000|2023-03-22 02:15:00|679.3|678.7|681.9|681.3|682|681.4|678.9|678.3|130
1679451600000|2023-03-22 02:20:00|682|681.4|682.5|681.9|682.7|682.1|681.6|681|17
1679451900000|2023-03-22 02:25:00|682.4|681.8|682.4|681.8|683.1|682.5|682.3|681.7|34
1679452200000|2023-03-22 02:30:00|682.5|681.9|682.5|681.9|682.7|682.1|682.3|681.7|12
1679452500000|2023-03-22 02:35:00|682.4|681.8|682.3|681.7|682.5|681.9|682.2|681.6|21
1679452800000|2023-03-22 02:40:00|682.4|681.8|682.7|682.1|682.8|682.2|682.4|681.8|8
1679453100000|2023-03-22 02:45:00|682.8|682.2|683.5|682.9|683.9|683.3|682.7|682.1|41
1679453400000|2023-03-22 02:50:00|683.6|683|683.9|683.3|684.2|683.6|683.6|683|43
1679453700000|2023-03-22 02:55:00|683.7|683.1|683.9|683.3|684|683.4|683.7|683.1|14
1679454000000|2023-03-22 03:00:00|684|683.4|684.3|683.7|684.5|683.9|684|683.4|11
1679454300000|2023-03-22 03:05:00|684|683.4|684|683.4|684.2|683.6|684|683.4|39
1679454600000|2023-03-22 03:10:00|684.1|683.5|684.5|683.9|684.5|683.9|684.1|683.5|7
1679454900000|2023-03-22 03:15:00|684.8|684.2|684.6|684|685.2|684.6|684.6|684|34
1679455200000|2023-03-22 03:20:00|684.7|684.1|684.5|683.9|684.8|684.2|684.5|683.9|6
1679455500000|2023-03-22 03:25:00|682.8|682.2|682.7|682.1|682.8|682.2|682.3|681.7|75
1679455800000|2023-03-22 03:30:00|682.9|682.3|682.5|681.9|682.9|682.3|682.5|681.9|18
1679456100000|2023-03-22 03:35:00|682.7|682.1|682.7|682.1|682.8|682.2|682.6|682|10
1679456400000|2023-03-22 03:40:00|682.5|681.9|683|682.4|683|682.4|682.5|681.9|23
1679456700000|2023-03-22 03:45:00|683.1|682.5|683|682.4|683.1|682.5|683|682.4|13
1679457000000|2023-03-22 03:50:00|683.1|682.5|683|682.4|683.1|682.5|683|682.4|12
1679457300000|2023-03-22 03:55:00|683.1|682.5|683.1|682.5|683.1|682.5|683.1|682.5|8
1679457600000|2023-03-22 04:00:00|683|682.4|682.8|682.2|683.1|682.5|682.8|682.2|5
1679457900000|2023-03-22 04:05:00|682.7|682.1|682.4|681.8|682.7|682.1|682.4|681.8|10
1679458200000|2023-03-22 04:10:00|682.6|682|682.3|681.7|682.7|682.1|682.3|681.7|6
1679458500000|2023-03-22 04:15:00|682.2|681.6|681.7|681.1|682.2|681.6|681.5|680.9|41
1679458800000|2023-03-22 04:20:00|681.8|681.2|681.9|681.3|681.9|681.3|681.8|681.2|2
1679459100000|2023-03-22 04:25:00|681.7|681.1|681.6|681|681.9|681.3|681.6|681|5
1679459400000|2023-03-22 04:30:00|681.8|681.2|682.4|681.8|682.4|681.8|681.7|681.1|16
1679459700000|2023-03-22 04:35:00|682.2|681.6|682.3|681.7|682.3|681.7|682.1|681.5|4
1679460000000|2023-03-22 04:40:00|682.2|681.6|682.1|681.5|682.2|681.6|682|681.4|0
1679460300000|2023-03-22 04:45:00|682|681.4|682.2|681.6|682.2|681.6|682|681.4|1
1679460600000|2023-03-22 04:50:00|||||||||2
1679460900000|2023-03-22 04:55:00|682.1|681.5|682.2|681.6|682.2|681.6|682.1|681.5|0
1679461200000|2023-03-22 05:00:00|||||||||3
1679461500000|2023-03-22 05:05:00|682.1|681.5|682.2|681.6|682.2|681.6|682.1|681.5|1
1679461800000|2023-03-22 05:10:00|681.7|681.1|681.7|681.1|681.7|681.1|681.7|681.1|16
1679462100000|2023-03-22 05:15:00|||||||||3
1679462400000|2023-03-22 05:20:00|||||||||2
1679462700000|2023-03-22 05:25:00|||||||||4
1679463000000|2023-03-22 05:30:00|681.5|680.9|681.5|680.9|681.7|681.1|681.5|680.9|7
1679463300000|2023-03-22 05:35:00|681.4|680.8|681.2|680.6|681.4|680.8|681.1|680.5|7
1679463600000|2023-03-22 05:40:00|681.3|680.7|681.5|680.9|681.5|680.9|681.3|680.7|10
1679463900000|2023-03-22 05:45:00|681.4|680.8|681.2|680.6|681.4|680.8|681.2|680.6|1
1679464200000|2023-03-22 05:50:00|||||||||12
1679464500000|2023-03-22 05:55:00|681.3|680.7|681.7|681.1|681.7|681.1|681.3|680.7|18
1679464800000|2023-03-22 06:00:00|681.6|681|681.8|681.2|682.2|681.6|681.6|681|30
1679465100000|2023-03-22 06:05:00|681.7|681.1|681.3|680.7|681.9|681.3|681.3|680.7|40
1679465400000|2023-03-22 06:10:00|681.4|680.8|681.8|681.2|681.8|681.2|681.3|680.7|4
1679465700000|2023-03-22 06:15:00|681.7|681.1|681.5|680.9|681.7|681.1|681.5|680.9|14
1679466000000|2023-03-22 06:20:00|681.7|681.1|681.7|681.1|681.7|681.1|681.5|680.9|2
1679466300000|2023-03-22 06:25:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|4
1679466600000|2023-03-22 06:30:00|681.9|681.3|682.4|681.8|682.4|681.8|681.9|681.3|19
1679466900000|2023-03-22 06:35:00|682.2|681.6|682|681.4|682.2|681.6|682|681.4|6
1679467200000|2023-03-22 06:40:00|682.1|681.5|681.9|681.3|682.1|681.5|681.9|681.3|10
1679467500000|2023-03-22 06:45:00|682.2|681.6|682.2|681.6|682.4|681.8|682.2|681.6|11
1679467800000|2023-03-22 06:50:00|682.3|681.7|682.4|681.8|682.5|681.9|682.2|681.6|16
1679468100000|2023-03-22 06:55:00|682.2|681.6|681.7|681.1|682.3|681.7|681.7|681.1|36
1679468400000|2023-03-22 07:00:00|681.6|681|681.3|680.7|681.6|681|681.3|680.7|14
1679468700000|2023-03-22 07:05:00|681.2|680.6|681.2|680.6|681.3|680.7|681|680.4|25
1679469000000|2023-03-22 07:10:00|681.3|680.7|681|680.4|681.4|680.8|681|680.4|7
1679469300000|2023-03-22 07:15:00|681.2|680.6|681.2|680.6|681.4|680.8|680.9|680.3|15
1679469600000|2023-03-22 07:20:00|681|680.4|680.3|679.7|681.1|680.5|680.2|679.6|19
1679469900000|2023-03-22 07:25:00|680.1|679.5|679.9|679.3|680.2|679.6|679.9|679.3|3
1679470200000|2023-03-22 07:30:00|679.8|679.2|679.3|678.7|679.9|679.3|679.2|678.6|83
1679470500000|2023-03-22 07:35:00|679.2|678.6|679.2|678.6|679.4|678.8|679.2|678.6|23
1679470800000|2023-03-22 07:40:00|679.1|678.5|678.4|677.8|679.1|678.5|678.2|677.6|100
1679471100000|2023-03-22 07:45:00|678.2|677.6|678.9|678.3|678.9|678.3|678.2|677.6|64
1679471400000|2023-03-22 07:50:00|678.8|678.2|678.9|678.3|678.9|678.3|678.8|678.2|4
1679471700000|2023-03-22 07:55:00|679|678.4|678.7|678.1|679|678.4|678.7|678.1|17
1679472000000|2023-03-22 08:00:00|679.2|678.6|678.9|678.3|679.5|678.9|678.9|678.3|59
1679472300000|2023-03-22 08:05:00|679.1|678.5|678.9|678.3|679.4|678.8|678.4|677.8|60
1679472600000|2023-03-22 08:10:00|678.7|678.1|678.5|677.9|678.9|678.3|678.4|677.8|31
1679472900000|2023-03-22 08:15:00|678.6|678|678.6|678|678.7|678.1|678.4|677.8|28
1679473200000|2023-03-22 08:20:00|678.5|677.9|679.2|678.6|679.4|678.8|678.4|677.8|57
1679473500000|2023-03-22 08:25:00|679.1|678.5|679.4|678.8|679.4|678.8|679.1|678.5|19
1679473800000|2023-03-22 08:30:00|679.3|678.7|678.4|677.8|679.3|678.7|678.3|677.7|57
1679474100000|2023-03-22 08:35:00|678.6|678|678.4|677.8|678.7|678.1|677.9|677.3|22
1679474400000|2023-03-22 08:40:00|678.6|678|678.7|678.1|678.7|678.1|678.4|677.7|30
1679474700000|2023-03-22 08:45:00|678.9|678.3|678.4|677.8|678.9|678.3|678.2|677.6|24
1679475000000|2023-03-22 08:50:00|678.3|677.7|677.8|677.2|678.3|677.7|677.8|677.2|68
1679475300000|2023-03-22 08:55:00|677.7|677.1|678.7|678.1|678.7|678.1|677.4|676.8|33
1679475600000|2023-03-22 09:00:00|678.8|678.2|678.7|678.1|679.2|678.6|678.4|677.8|44
1679475900000|2023-03-22 09:05:00|678.6|678|678.9|678.3|678.9|678.3|678.4|677.8|23
1679476200000|2023-03-22 09:10:00|678.7|678.1|678.2|677.6|678.7|678.1|678.2|677.6|14
1679476500000|2023-03-22 09:15:00|678.4|677.8|678.4|677.8|678.7|678.1|678.4|677.8|22
1679476800000|2023-03-22 09:20:00|678.5|677.9|679.1|678.5|679.2|678.6|678.5|677.9|921
1679477100000|2023-03-22 09:25:00|679|678.4|679|678.4|679.3|678.7|678.8|678.2|32
1679477400000|2023-03-22 09:30:00|679.1|678.5|679.2|678.6|679.3|678.7|678.8|678.2|18
1679477700000|2023-03-22 09:35:00|679|678.4|679|678.4|679|678.4|678.8|678.2|46
1679478000000|2023-03-22 09:40:00|678.8|678.2|678.3|677.7|679|678.4|678.3|677.7|17
1679478300000|2023-03-22 09:45:00|678.2|677.6|677.9|677.3|679|678.4|677.8|677.2|97
1679478600000|2023-03-22 09:50:00|677.8|677.2|680.2|679.6|680.2|679.6|677.8|677.2|537
1679478900000|2023-03-22 09:55:00|680.1|679.5|678.4|677.8|680.2|679.6|678.2|677.6|372
1679479200000|2023-03-22 10:00:00|678.3|677.7|675.5|674.9|678.4|677.8|675.2|674.6|212
1679479500000|2023-03-22 10:05:00|675.4|674.8|675.2|674.6|676.2|675.6|674.8|674.2|160
1679479800000|2023-03-22 10:10:00|675.1|674.5|675.5|674.9|675.6|675|674.4|673.8|81
1679480100000|2023-03-22 10:15:00|675.6|675|676.4|675.8|677|676.4|675.5|674.9|179
1679480400000|2023-03-22 10:20:00|676.3|675.7|675.7|675.1|676.3|675.7|674.8|674.2|105
1679480700000|2023-03-22 10:25:00|675.5|674.9|675.3|674.7|675.8|675.2|675.3|674.7|14
1679481000000|2023-03-22 10:30:00|675.4|674.8|675.2|674.6|675.5|674.9|674.8|674.2|55
1679481300000|2023-03-22 10:35:00|675.3|674.7|674.8|674.2|675.6|675|674.7|674.1|67
1679481600000|2023-03-22 10:40:00|674.7|674.1|673.6|673|674.8|674.2|673.6|673|141
1679481900000|2023-03-22 10:45:00|673.8|673.2|674.4|673.8|674.5|673.9|673.7|673.1|63
1679482200000|2023-03-22 10:50:00|674.5|673.9|674.4|673.8|674.5|673.9|674.1|673.5|35
1679482500000|2023-03-22 10:55:00|674.3|673.7|674.2|673.6|674.4|673.8|674|673.4|16
1679482800000|2023-03-22 11:00:00|674.3|673.7|673.8|673.2|674.3|673.7|673.6|673|68
1679483100000|2023-03-22 11:05:00|674|673.4|672.5|671.9|674|673.4|672.2|671.6|130
1679483400000|2023-03-22 11:10:00|672.6|672|671.5|670.9|672.7|672.1|671.4|670.8|155
1679483700000|2023-03-22 11:15:00|671.6|671|672|671.4|672.7|672.1|670.4|669.8|440
1679484000000|2023-03-22 11:20:00|672.1|671.5|671.6|671|672.6|672|671.6|671|83
1679484300000|2023-03-22 11:25:00|671.4|670.8|671.3|670.7|671.7|671.1|670.9|670.3|157
1679484600000|2023-03-22 11:30:00|671.6|671|671.1|670.5|671.8|671.2|671.1|670.5|111
1679484900000|2023-03-22 11:35:00|671.3|670.7|670.8|670.2|671.6|671|670.6|670|114
1679485200000|2023-03-22 11:40:00|670.9|670.3|671.8|671.2|671.8|671.2|670|669.4|231
1679485500000|2023-03-22 11:45:00|671.7|671.1|671.7|671.1|672.1|671.5|671.5|670.9|60
1679485800000|2023-03-22 11:50:00|671.6|671|672|671.4|672.2|671.6|671.1|670.5|194
1679486100000|2023-03-22 11:55:00|671.9|671.3|672.4|671.8|672.6|672|671.8|671.2|202
1679486400000|2023-03-22 12:00:00|672.5|671.9|672.9|672.3|673.1|672.5|672.1|671.5|169
1679486700000|2023-03-22 12:05:00|673|672.4|672.9|672.3|673.5|672.9|672.4|671.8|275
1679487000000|2023-03-22 12:10:00|672.5|671.9|672.8|672.2|673.3|672.7|672.2|671.6|75
1679487300000|2023-03-22 12:15:00|673.5|672.9|672.2|671.6|673.6|673|672.2|671.6|154
1679487600000|2023-03-22 12:20:00|672.1|671.5|671.6|671|672.1|671.5|671.5|670.9|103
1679487900000|2023-03-22 12:25:00|671.9|671.3|671.1|670.5|671.9|671.3|670.6|670|160
1679488200000|2023-03-22 12:30:00|671.2|670.6|670.8|670.2|671.2|670.6|670.4|669.8|79
1679488500000|2023-03-22 12:35:00|670.9|670.3|672.9|672.3|672.9|672.3|670.8|670.2|241
1679488800000|2023-03-22 12:40:00|672.6|672|671.4|670.8|672.8|672.1|671.4|670.8|424
1679491800000|2023-03-22 13:30:00|672|671.4|673.5|672.9|674.6|674|671.9|671.3|1599
1679492100000|2023-03-22 13:35:00|673.4|672.8|672.3|671.7|675.5|674.9|671.8|671.2|1047
1679492400000|2023-03-22 13:40:00|672.2|671.6|670.6|670|673.3|672.7|670.6|670|777
1679492700000|2023-03-22 13:45:00|670.9|670.3|668.4|667.8|671.4|670.8|668.2|667.6|689
1679493000000|2023-03-22 13:50:00|668.2|667.6|669|668.4|669.4|668.8|668.2|667.6|605
1679493300000|2023-03-22 13:55:00|669.2|668.6|667.4|666.8|669.9|669.3|666.5|665.9|1058
1679493600000|2023-03-22 14:00:00|667.3|666.7|663.8|663.2|667.7|667.1|663.5|662.9|1024
1679493900000|2023-03-22 14:05:00|663.7|663.1|662|661.4|664.3|663.7|661.5|660.9|1230
1679494200000|2023-03-22 14:10:00|661.9|661.3|662.5|661.9|663.3|662.7|661.3|660.7|1144
1679494500000|2023-03-22 14:15:00|662.3|661.7|660.7|660.1|663.2|662.6|660.2|659.6|647
1679494800000|2023-03-22 14:20:00|660.5|659.9|665.8|665.2|665.9|665.3|659.2|658.6|1854
1679495100000|2023-03-22 14:25:00|665.7|665.1|666|665.4|667.3|666.7|664.7|664.1|828
1679495400000|2023-03-22 14:30:00|665.9|665.3|669.1|668.5|669.7|669.1|665.9|665.3|918
1679495700000|2023-03-22 14:35:00|669.2|668.6|668.5|667.9|669.7|669.1|667|666.4|928
1679496000000|2023-03-22 14:40:00|668.4|667.8|668.2|667.6|670.7|670.1|667.7|667.1|534
1679496300000|2023-03-22 14:45:00|668.1|667.5|669.6|669|669.7|669.1|667.4|666.8|666
1679496600000|2023-03-22 14:50:00|669.5|668.9|670.9|670.3|671.7|671.1|668.6|668|612
1679496900000|2023-03-22 14:55:00|671.1|670.5|668.4|667.8|671.4|670.8|667.4|666.8|724
1679497200000|2023-03-22 15:00:00|668.2|667.6|671.7|671.1|672.2|671.6|667.5|666.9|531
1679497500000|2023-03-22 15:05:00|671.6|671|671.2|670.6|671.7|671.1|670.2|669.6|504
1679497800000|2023-03-22 15:10:00|671|670.4|670.9|670.3|672.3|671.7|670.3|669.7|474
1679498100000|2023-03-22 15:15:00|671|670.4|671.2|670.6|673.4|672.8|670.2|669.6|475
1679498400000|2023-03-22 15:20:00|671.3|670.7|671.6|671|672.2|671.6|671|670.4|367
1679498700000|2023-03-22 15:25:00|671.7|671.1|672.7|672.1|672.7|672.1|671.6|671|261
1679499000000|2023-03-22 15:30:00|672.8|672.2|670.2|669.6|672.9|672.3|670.1|669.5|475
1679499300000|2023-03-22 15:35:00|670.1|669.5|671.1|670.5|672.2|671.6|669.6|669|453
1679499600000|2023-03-22 15:40:00|670.9|670.3|670.3|669.7|672.7|672.1|670.3|669.7|407
1679499900000|2023-03-22 15:45:00|670.2|669.6|670.4|669.8|671.3|670.7|670.2|669.6|324
1679500200000|2023-03-22 15:50:00|670.5|669.9|671.1|670.5|671.6|671|670|669.4|394
1679500500000|2023-03-22 15:55:00|670.9|670.3|671.4|670.8|672.1|671.5|670.8|670.2|291
1679500800000|2023-03-22 16:00:00|671.3|670.7|669.3|668.7|671.6|671|669.3|668.7|295
1679501100000|2023-03-22 16:05:00|669.2|668.6|669.3|668.7|670|669.4|669|668.4|463
1679501400000|2023-03-22 16:10:00|669.1|668.5|668.3|667.7|669.3|668.7|668.1|667.5|305
1679501700000|2023-03-22 16:15:00|668.4|667.8|669.9|669.3|669.9|669.3|667.9|667.3|546
1679502000000|2023-03-22 16:20:00|669.6|669|671.1|670.5|671.6|671|669.6|669|270
1679502300000|2023-03-22 16:25:00|671.4|670.8|673.1|672.5|673.1|672.5|670.9|670.3|336
1679502600000|2023-03-22 16:30:00|672.9|672.3|674.2|673.6|674.9|674.3|672.6|672|701
1679502900000|2023-03-22 16:35:00|674.3|673.7|675.5|674.9|675.6|675|674.1|673.5|343
1679503200000|2023-03-22 16:40:00|675.4|674.8|674.7|674.1|675.6|675|674.6|674|281
1679503500000|2023-03-22 16:45:00|674.8|674.2|676.8|676.2|677.6|677|674.4|673.8|313
1679503800000|2023-03-22 16:50:00|676.9|676.3|677.2|676.6|677.6|677|676.4|675.8|673
1679504100000|2023-03-22 16:55:00|677.3|676.7|675.6|675|677.4|676.8|675.1|674.5|285
1679504400000|2023-03-22 17:00:00|675.5|674.9|672.7|672.1|675.9|675.3|671.9|671.3|685
1679504700000|2023-03-22 17:05:00|672.5|671.9|672.5|671.9|672.9|672.3|672|671.4|262
1679505000000|2023-03-22 17:10:00|672.4|671.8|672.5|671.9|672.7|672.1|671.9|671.3|177
1679505300000|2023-03-22 17:15:00|672.4|671.8|672.2|671.6|672.7|672.1|671.6|671|501
1679505600000|2023-03-22 17:20:00|672.1|671.5|671.6|671|672.5|671.9|671.5|670.9|234
1679505900000|2023-03-22 17:25:00|671.5|670.9|670.2|669.6|671.5|670.9|670|669.4|250
1679506200000|2023-03-22 17:30:00|671|670.4|670.7|670.1|671.2|670.6|669.7|669.1|341
1679506500000|2023-03-22 17:35:00|670.8|670.2|670|669.4|671|670.4|669.9|669.3|240
1679506800000|2023-03-22 17:40:00|670.1|669.5|669.9|669.3|670.4|669.8|669.2|668.6|183
1679507100000|2023-03-22 17:45:00|670.1|669.5|669.7|669.1|670.5|669.9|669.5|668.9|327
1679507400000|2023-03-22 17:50:00|669.8|669.2|669.9|669.3|670.2|669.6|669.4|668.8|419
1679507700000|2023-03-22 17:55:00|669.7|669.1|669.4|668.8|670.1|669.5|669.3|668.7|259
1679508000000|2023-03-22 18:00:00|669.5|668.9|669.4|668.8|670.9|670.3|669.1|668.5|942
1679508300000|2023-03-22 18:05:00|669.5|668.9|669.3|668.7|670.7|670.1|669.2|668.6|650
1679508600000|2023-03-22 18:10:00|669.4|668.8|668.3|667.7|669.5|668.9|668.2|667.6|1842
1679508900000|2023-03-22 18:15:00|668.2|667.6|668.1|667.5|668.7|668.1|667.3|666.7|1234
1679529600000|2023-03-23 00:00:00|668.5|667.9|669.3|668.7|669.5|668.9|668.1|667.5|144
1679529900000|2023-03-23 00:05:00|669.4|668.8|669|668.4|669.6|669|668.9|668.3|72
1679530200000|2023-03-23 00:10:00|669.2|668.6|668.4|667.8|669.2|668.6|668.2|667.6|19
1679530500000|2023-03-23 00:15:00|668.2|667.6|668.4|667.8|668.5|667.9|668|667.4|54
1679530800000|2023-03-23 00:20:00|668.6|668|669.2|668.6|669.2|668.6|668.6|668|11
1679531100000|2023-03-23 00:25:00|669.3|668.7|669.8|669.2|670.1|669.5|669.3|668.7|47
1679531400000|2023-03-23 00:30:00|669.6|669|669.5|668.9|669.6|669|669.5|668.9|1
1679531700000|2023-03-23 00:35:00|669.6|669|670|669.4|670|669.4|669.4|668.8|30
1679532000000|2023-03-23 00:40:00|670.1|669.5|669.8|669.2|670.1|669.5|669.6|669|24
1679532300000|2023-03-23 00:45:00|669.7|669.1|669.5|668.9|669.7|669.1|669.3|668.7|10
1679532600000|2023-03-23 00:50:00|669.8|669.2|670.1|669.5|670.1|669.5|669.6|669|8
1679532900000|2023-03-23 00:55:00|670|669.4|669.6|669|670.1|669.5|669.6|669|6
1679533200000|2023-03-23 01:00:00|669.8|669.2|671|670.4|671.1|670.5|669.5|668.9|88
1679533500000|2023-03-23 01:05:00|671.8|671.2|671.8|671.2|671.8|671.2|671.4|670.8|55
1679533800000|2023-03-23 01:10:00|671.5|670.9|671.8|671.2|672.2|671.6|671.5|670.9|43
1679534100000|2023-03-23 01:15:00|671.7|671.1|671.6|671|671.8|671.2|671.4|670.8|31
1679534400000|2023-03-23 01:20:00|671.4|670.8|670.6|670|671.4|670.8|670.6|670|22
1679534700000|2023-03-23 01:25:00|670.3|669.7|670.7|670.1|671|670.4|670.3|669.7|24
1679535000000|2023-03-23 01:30:00|670.6|670|670.5|669.9|670.8|670.2|670.5|669.9|14
1679535300000|2023-03-23 01:35:00|670.3|669.7|670.8|670.2|670.8|670.2|670.3|669.7|33
1679535600000|2023-03-23 01:40:00|671|670.4|670.8|670.2|671.2|670.6|670.8|670.2|7
1679535900000|2023-03-23 01:45:00|670.9|670.3|670.7|670.1|671|670.4|670.6|670|7
1679536200000|2023-03-23 01:50:00|670.6|670|670.9|670.3|670.9|670.3|670.4|669.8|24
1679536500000|2023-03-23 01:55:00|671.1|670.5|671.5|670.9|671.9|671.3|671|670.4|44
1679536800000|2023-03-23 02:00:00|671.6|671|671.5|670.9|671.9|671.3|671.4|670.8|32
1679537100000|2023-03-23 02:05:00|671.6|671|671.9|671.3|671.9|671.3|671.6|671|24
1679537400000|2023-03-23 02:10:00|671.8|671.2|672.5|671.9|672.6|672|671.7|671.1|73
1679537700000|2023-03-23 02:15:00|||||||||19
1679538000000|2023-03-23 02:20:00|672.6|672|673|672.4|673.1|672.5|672.6|672|36
1679538300000|2023-03-23 02:25:00|672.9|672.3|672.6|672|672.9|672.3|672.6|672|35
1679538600000|2023-03-23 02:30:00|673.1|672.5|673.2|672.6|673.3|672.7|673.1|672.5|25
1679538900000|2023-03-23 02:35:00|673.1|672.5|673.4|672.8|673.4|672.8|673.1|672.5|25
1679539200000|2023-03-23 02:40:00|673.3|672.7|673.5|672.9|673.7|673.1|673.2|672.6|26
1679539500000|2023-03-23 02:45:00|673.6|673|673.6|673|673.7|673.1|673.6|673|11
1679539800000|2023-03-23 02:50:00|673.5|672.9|674.4|673.8|674.6|674|673.5|672.9|100
1679540100000|2023-03-23 02:55:00|674.2|673.6|674.4|673.8|674.4|673.8|674.1|673.5|16
1679540400000|2023-03-23 03:00:00|674.3|673.7|673.9|673.3|674.4|673.8|673.9|673.3|16
1679540700000|2023-03-23 03:05:00|674|673.4|674.1|673.5|674.4|673.8|674|673.4|6
1679541000000|2023-03-23 03:10:00|674.2|673.6|672.9|672.3|674.2|673.6|672.8|672.2|75
1679541300000|2023-03-23 03:15:00|673|672.4|673.7|673.1|673.7|673.1|672.9|672.3|14
1679541600000|2023-03-23 03:20:00|673.8|673.2|673.1|672.5|673.8|673.2|673.1|672.5|118
1679541900000|2023-03-23 03:25:00|672.9|672.3|673.1|672.5|673.1|672.5|672.9|672.3|13
1679542200000|2023-03-23 03:30:00|673.5|672.9|673.8|673.2|673.9|673.3|673.5|672.9|13
1679542500000|2023-03-23 03:35:00|673.6|673|674.1|673.5|674.2|673.6|673.5|672.9|18
1679542800000|2023-03-23 03:40:00|674.2|673.6|674.3|673.7|674.3|673.7|674.2|673.6|7
1679543100000|2023-03-23 03:45:00|674.4|673.8|674.9|674.3|674.9|674.3|674.4|673.8|37
1679543400000|2023-03-23 03:50:00|674.7|674.1|674.7|674.1|674.7|674.1|674.7|674.1|13
1679543700000|2023-03-23 03:55:00|674.8|674.2|675.1|674.5|675.1|674.5|674.7|674.1|15
1679544000000|2023-03-23 04:00:00|675.2|674.6|675.7|675.1|675.7|675.1|675.1|674.5|5
1679544300000|2023-03-23 04:05:00|675.8|675.2|675.6|675|675.8|675.2|675.6|675|6
1679544600000|2023-03-23 04:10:00|675.5|674.9|675.8|675.2|675.8|675.2|675.4|674.8|17
1679544900000|2023-03-23 04:15:00|675.7|675.1|675.7|675.1|675.7|675.1|675.7|675.1|7
1679545200000|2023-03-23 04:20:00|675.8|675.2|675.8|675.2|675.8|675.2|675.7|675.1|8
1679545500000|2023-03-23 04:25:00|675.7|675.1|675|674.4|675.7|675.1|674.6|674|14
1679545800000|2023-03-23 04:30:00|675.2|674.6|675.4|674.8|675.6|675|675.1|674.5|39
1679546100000|2023-03-23 04:35:00|675.5|674.9|675.7|675.1|675.7|675.1|675.4|674.8|3
1679546400000|2023-03-23 04:40:00|675.9|675.3|675.6|675|675.9|675.3|675.4|674.8|31
1679546700000|2023-03-23 04:45:00|675.7|675.1|675.8|675.2|675.9|675.3|675.6|675|2
1679547000000|2023-03-23 04:50:00|675.7|675.1|675.9|675.3|675.9|675.3|675.6|675|6
1679547300000|2023-03-23 04:55:00|676.1|675.5|676.1|675.5|676.2|675.6|676|675.4|3
1679547600000|2023-03-23 05:00:00|||||||||7
1679547900000|2023-03-23 05:05:00|676.2|675.6|676.1|675.5|676.2|675.6|676.1|675.5|5
1679548200000|2023-03-23 05:10:00|676.4|675.8|676.1|675.5|676.4|675.8|676.1|675.5|8
1679548500000|2023-03-23 05:15:00|676.2|675.6|676.1|675.5|676.2|675.6|676.1|675.5|10
1679548800000|2023-03-23 05:20:00|676.2|675.6|675.9|675.3|676.2|675.6|675.9|675.3|4
1679549100000|2023-03-23 05:25:00|675.8|675.2|676.1|675.5|676.1|675.5|675.7|675.1|15
1679549400000|2023-03-23 05:30:00|675.9|675.3|675.9|675.3|675.9|675.3|675.9|675.3|3
1679549700000|2023-03-23 05:35:00|675.8|675.2|675.8|675.2|675.9|675.3|675.7|675.1|4
1679550000000|2023-03-23 05:40:00|675.9|675.3|675.6|675|675.9|675.3|675.6|675|5
1679550300000|2023-03-23 05:45:00|675.7|675.1|675.6|675|675.9|675.3|675.6|675|5
1679550600000|2023-03-23 05:50:00|675.7|675.1|675.6|675|675.9|675.3|675.6|675|17
1679550900000|2023-03-23 05:55:00|675.5|674.9|675.5|674.9|675.5|674.9|675.5|674.9|9
1679551200000|2023-03-23 06:00:00|675.6|675|675.7|675.1|675.7|675.1|675.6|675|1
1679551500000|2023-03-23 06:05:00|675.6|675|675.3|674.7|675.6|675|675.3|674.7|17
1679551800000|2023-03-23 06:10:00|675.4|674.8|675|674.4|675.4|674.8|675|674.4|4
1679552100000|2023-03-23 06:15:00|675.1|674.5|675.1|674.5|675.1|674.5|674.8|674.2|27
1679552400000|2023-03-23 06:20:00|||||||||2
1679552700000|2023-03-23 06:25:00|675.2|674.6|675.1|674.5|675.2|674.6|675.1|674.5|17
1679553000000|2023-03-23 06:30:00|674.9|674.3|673.6|673|674.9|674.3|673.5|672.9|23
1679553300000|2023-03-23 06:35:00|673.4|672.8|673.6|673|673.6|673|673.1|672.5|25
1679553600000|2023-03-23 06:40:00|673.4|672.8|673.5|672.9|673.6|673|673.4|672.8|5
1679553900000|2023-03-23 06:45:00|673.6|673|673.4|672.8|673.6|673|673.3|672.7|8
1679554200000|2023-03-23 06:50:00|673.5|672.9|673.5|672.9|673.6|673|673.4|672.8|8
1679554500000|2023-03-23 06:55:00|673.4|672.8|673.5|672.9|673.6|673|673.4|672.8|1
1679554800000|2023-03-23 07:00:00|673.6|673|673.9|673.3|673.9|673.3|673.6|673|6
1679555100000|2023-03-23 07:05:00|673.8|673.2|674.4|673.8|674.4|673.8|673.6|673|21
1679555400000|2023-03-23 07:10:00|674.6|674|674.6|674|674.6|674|674.6|674|2
1679555700000|2023-03-23 07:15:00|674.5|673.9|674.3|673.7|674.6|674|674.1|673.5|10
1679556000000|2023-03-23 07:20:00|674.2|673.6|674.1|673.5|674.2|673.6|673.9|673.3|8
1679556300000|2023-03-23 07:25:00|674.2|673.6|674.2|673.6|674.3|673.7|674.1|673.5|6
1679556600000|2023-03-23 07:30:00|674.1|673.5|674.5|673.9|674.7|674.1|674.1|673.5|12
1679556900000|2023-03-23 07:35:00|674.2|673.6|674.1|673.5|674.2|673.6|674.1|673.5|14
1679557200000|2023-03-23 07:40:00|674.4|673.8|674.3|673.7|674.4|673.8|674.3|673.7|7
1679557500000|2023-03-23 07:45:00|674|673.4|674.1|673.5|674.1|673.5|673.9|673.3|10
1679557800000|2023-03-23 07:50:00|674.2|673.6|673.6|673|674.2|673.6|673.4|672.8|21
1679558100000|2023-03-23 07:55:00|673.7|673.1|673.8|673.2|673.9|673.3|673.7|673.1|2
1679558400000|2023-03-23 08:00:00|673.7|673.1|674.3|673.7|674.3|673.7|673.7|673.1|10
1679558700000|2023-03-23 08:05:00|674.4|673.8|675.2|674.6|675.2|674.6|674.4|673.8|23
1679559000000|2023-03-23 08:10:00|675.8|675.2|675.2|674.6|675.8|675.2|675.2|674.6|40
1679559300000|2023-03-23 08:15:00|675.3|674.7|675.7|675.1|675.7|675.1|675.3|674.7|16
1679559600000|2023-03-23 08:20:00|675.8|675.2|675.8|675.2|675.9|675.3|675.7|675.1|15
1679559900000|2023-03-23 08:25:00|675.9|675.3|677.6|677|677.6|677|675.9|675.3|141
1679560200000|2023-03-23 08:30:00|677.4|676.8|677.3|676.7|677.7|677.1|676.7|676.1|73
1679560500000|2023-03-23 08:35:00|676.9|676.3|676.7|676.1|677|676.4|676.6|676|47
1679560800000|2023-03-23 08:40:00|676.3|675.7|675.5|674.9|676.3|675.7|675.5|674.9|133
1679561100000|2023-03-23 08:45:00|675.7|675.1|676.1|675.5|676.2|675.6|675.7|675.1|48
1679561400000|2023-03-23 08:50:00|676|675.4|676.4|675.8|676.6|676|675.8|675.2|22
1679561700000|2023-03-23 08:55:00|676.2|675.6|674.9|674.3|676.2|675.6|674.9|674.3|65
1679562000000|2023-03-23 09:00:00|674.8|674.2|674.7|674.1|675.2|674.6|674.6|674|13
1679562300000|2023-03-23 09:05:00|674.8|674.2|674.2|673.6|674.8|674.2|673.5|672.9|56
1679562600000|2023-03-23 09:10:00|674.3|673.7|674.2|673.6|674.4|673.8|673.9|673.3|16
1679562900000|2023-03-23 09:15:00|674.3|673.7|673.9|673.3|674.7|674.1|673.9|673.3|23
1679563200000|2023-03-23 09:20:00|673.7|673.1|672.6|672|673.7|673.1|672.4|671.8|57
1679563500000|2023-03-23 09:25:00|672.5|671.9|672.9|672.3|672.9|672.3|672.1|671.5|44
1679563800000|2023-03-23 09:30:00|673|672.4|672.9|672.3|673.3|672.7|672.8|672.2|41
1679564100000|2023-03-23 09:35:00|672.7|672.1|672.3|671.7|672.8|672.2|671.7|671.1|37
1679564400000|2023-03-23 09:40:00|672.4|671.8|672.2|671.6|672.4|671.8|672|671.4|30
1679564700000|2023-03-23 09:45:00|672.4|671.8|672.8|672.2|673.7|673.1|672.3|671.7|73
1679565000000|2023-03-23 09:50:00|673|672.4|673.2|672.6|673.7|673.1|672.9|672.3|30
1679565300000|2023-03-23 09:55:00|673.1|672.5|672.7|672.1|673.1|672.5|672.7|672.1|23
1679565600000|2023-03-23 10:00:00|672.9|672.3|673.3|672.7|673.5|672.9|672.8|672.2|11
1679565900000|2023-03-23 10:05:00|673.5|672.9|673.7|673.1|673.7|673.1|673.3|672.7|23
1679566200000|2023-03-23 10:10:00|673.4|672.8|673.3|672.7|673.6|673|673.2|672.6|57
1679566500000|2023-03-23 10:15:00|673.5|672.9|675.2|674.6|675.2|674.6|673.2|672.6|90
1679566800000|2023-03-23 10:20:00|675.1|674.5|674.7|674.1|675.2|674.6|674.7|674.1|56
1679567100000|2023-03-23 10:25:00|674.8|674.2|674.8|674.2|675.1|674.5|674.7|674.1|31
1679567400000|2023-03-23 10:30:00|674.9|674.3|675.4|674.8|675.4|674.8|674.7|674.1|24
1679567700000|2023-03-23 10:35:00|675.5|674.9|675.8|675.2|675.9|675.3|675|674.4|31
1679568000000|2023-03-23 10:40:00|675.9|675.3|675.4|674.8|675.9|675.3|675|674.4|26
1679568300000|2023-03-23 10:45:00|675.2|674.6|676.4|675.8|676.4|675.8|675.1|674.5|43
1679568600000|2023-03-23 10:50:00|676.5|675.9|675.9|675.3|676.5|675.9|675.6|675|25
1679568900000|2023-03-23 10:55:00|675.7|675.1|675.7|675.1|675.7|675.1|674.9|674.3|116
1679569200000|2023-03-23 11:00:00|675.5|674.9|674.9|674.3|675.9|675.3|674.9|674.3|75
1679569500000|2023-03-23 11:05:00|675|674.4|675.2|674.6|675.5|674.9|675|674.4|67
1679569800000|2023-03-23 11:10:00|675.1|674.5|674.9|674.3|675.2|674.6|674.7|674.1|25
1679570100000|2023-03-23 11:15:00|675.2|674.6|674.7|674.1|675.2|674.6|674.7|674.1|25
1679570400000|2023-03-23 11:20:00|674.8|674.2|675.4|674.8|675.4|674.8|674.4|673.8|31
1679570700000|2023-03-23 11:25:00|675.2|674.6|675.2|674.6|675.2|674.6|674.7|674.1|36
1679571000000|2023-03-23 11:30:00|675.4|674.8|674.7|674.1|675.4|674.8|674.7|674.1|42
1679571300000|2023-03-23 11:35:00|674.8|674.2|674.7|674.1|674.8|674.2|674.6|674|107
1679571600000|2023-03-23 11:40:00|674.6|674|674.4|673.8|674.9|674.3|674.4|673.8|60
1679571900000|2023-03-23 11:45:00|674.7|674.1|674.4|673.8|674.8|674.2|674.4|673.8|67
1679572200000|2023-03-23 11:50:00|674.5|673.9|673.5|672.9|674.7|674.1|673.5|672.9|82
1679572500000|2023-03-23 11:55:00|673.4|672.8|672.9|672.3|673.5|672.9|672.7|672.1|80
1679572800000|2023-03-23 12:00:00|673.1|672.5|673|672.4|673.2|672.6|672.9|672.3|47
1679573100000|2023-03-23 12:05:00|673.2|672.6|673.4|672.8|673.7|673.1|673.1|672.5|43
1679573400000|2023-03-23 12:10:00|673.3|672.7|673.2|672.6|673.4|672.8|673.1|672.5|29
1679573700000|2023-03-23 12:15:00|673.1|672.5|673.4|672.8|673.4|672.8|673|672.4|38
1679574000000|2023-03-23 12:20:00|673.2|672.6|674.6|674|674.9|674.3|673|672.4|149
1679574300000|2023-03-23 12:25:00|674.5|673.9|675.3|674.7|676.2|675.6|674.2|673.6|128
1679574600000|2023-03-23 12:30:00|675.4|674.8|673.2|672.6|675.8|675.2|673.1|672.5|256
1679574900000|2023-03-23 12:35:00|673.3|672.7|672.9|672.3|674.1|673.5|672.7|672.1|86
1679575200000|2023-03-23 12:40:00|673|672.4|673.8|673.2|674.1|673.5|672.6|672|200
1679578200000|2023-03-23 13:30:00|672.8|672.2|674.2|673.6|676.3|675.7|671.9|671.3|1969
1679578500000|2023-03-23 13:35:00|674.3|673.7|675.9|675.3|676.2|675.6|671.5|670.9|1214
1679578800000|2023-03-23 13:40:00|675.8|675.2|677.6|677|679|678.4|675.7|675.1|770
1679579100000|2023-03-23 13:45:00|677.5|676.9|679.1|678.5|680.5|679.9|677.5|676.9|759
1679579400000|2023-03-23 13:50:00|679.3|678.7|680|679.4|680.5|679.9|678.4|677.8|591
1679579700000|2023-03-23 13:55:00|680.1|679.5|677|676.4|680.1|679.5|676.9|676.3|332
1679580000000|2023-03-23 14:00:00|676.9|676.3|677.1|676.5|677.5|676.9|676.3|675.7|359
1679580300000|2023-03-23 14:05:00|677.4|676.8|677.8|677.2|679.6|679|676.9|676.3|336
1679580600000|2023-03-23 14:10:00|678|677.4|677.8|677.2|678.8|678.2|677.5|676.9|189
1679580900000|2023-03-23 14:15:00|678|677.4|674.4|673.8|678|677.4|673.8|673.2|555
1679581200000|2023-03-23 14:20:00|674.2|673.6|673.4|672.8|674.2|673.6|672.1|671.5|483
1679581500000|2023-03-23 14:25:00|673.2|672.6|672.9|672.3|673.9|673.3|672.4|671.8|223
1679581800000|2023-03-23 14:30:00|673|672.4|670.5|669.9|673.2|672.6|669.8|669.2|549
1679582100000|2023-03-23 14:35:00|670.6|670|672.7|672.1|672.8|672.2|669.9|669.3|626
1679582400000|2023-03-23 14:40:00|672.8|672.2|673.7|673.1|673.9|673.3|672.2|671.6|439
1679582700000|2023-03-23 14:45:00|673.6|673|675|674.4|675.1|674.5|672.7|672.1|316
1679583000000|2023-03-23 14:50:00|675.1|674.5|674|673.4|675.1|674.5|673.8|673.2|310
1679583300000|2023-03-23 14:55:00|674.1|673.5|673.3|672.7|674.6|674|672.8|672.2|164
1679583600000|2023-03-23 15:00:00|673.2|672.6|668.9|668.3|673.2|672.6|668.7|668.1|427
1679583900000|2023-03-23 15:05:00|668.8|668.2|667.1|666.5|668.8|668.2|665.6|665|807
1679584200000|2023-03-23 15:10:00|667.2|666.6|668.6|668|669.2|668.6|666.6|666|446
1679584500000|2023-03-23 15:15:00|668.8|668.2|671.3|670.7|671.9|671.3|668.6|668|619
1679584800000|2023-03-23 15:20:00|671.8|671.2|670.1|669.5|671.8|671.2|669.9|669.3|400
1679585100000|2023-03-23 15:25:00|669.6|669|670.9|670.3|671.1|670.5|669.4|668.8|254
1679585400000|2023-03-23 15:30:00|670.8|670.2|669.8|669.2|670.8|670.2|667.6|667|590
1679585700000|2023-03-23 15:35:00|669.7|669.1|671.1|670.5|671.3|670.7|669.1|668.5|412
1679586000000|2023-03-23 15:40:00|670.9|670.3|667.7|667.1|670.9|670.3|667.4|666.8|296
1679586300000|2023-03-23 15:45:00|667.6|667|666.4|665.8|667.8|667.2|665.9|665.3|436
1679586600000|2023-03-23 15:50:00|666.1|665.5|665.1|664.5|667.3|666.7|664.9|664.3|303
1679586900000|2023-03-23 15:55:00|665|664.4|665.5|664.9|667.4|666.8|664.6|664|649
1679587200000|2023-03-23 16:00:00|665.4|664.8|664.7|664.1|665.7|665.1|664.2|663.6|281
1679587500000|2023-03-23 16:05:00|664.6|664|665.9|665.3|666.4|665.8|664.1|663.5|479
1679587800000|2023-03-23 16:10:00|665.8|665.2|664.5|663.9|666.2|665.6|664.5|663.9|150
1679588100000|2023-03-23 16:15:00|664.7|664.1|665|664.4|665.7|665.1|664|663.4|197
1679588400000|2023-03-23 16:20:00|664.9|664.3|664.9|664.3|665.7|665.1|663.8|663.2|288
1679588700000|2023-03-23 16:25:00|665|664.4|665.1|664.5|665.8|665.2|664.8|664.2|244
1679589000000|2023-03-23 16:30:00|665.2|664.6|666.1|665.5|666.1|665.5|664.4|663.8|149
1679589300000|2023-03-23 16:35:00|665.9|665.3|664.6|664|666.1|665.5|664.6|664|287
1679589600000|2023-03-23 16:40:00|664.5|663.9|663.4|662.8|664.6|664|663.1|662.5|243
1679589900000|2023-03-23 16:45:00|663.3|662.7|666.5|665.9|666.8|666.2|663.3|662.7|399
1679590200000|2023-03-23 16:50:00|666.6|666|668.1|667.5|668.6|668|666.6|666|378
1679590500000|2023-03-23 16:55:00|668.3|667.7|668.3|667.7|668.6|668|667.2|666.6|207
1679590800000|2023-03-23 17:00:00|668.2|667.6|667.9|667.3|668.4|667.8|667.5|666.9|116
1679591100000|2023-03-23 17:05:00|667.8|667.2|668.1|667.5|669.1|668.5|667.6|667|163
1679591400000|2023-03-23 17:10:00|667.9|667.3|669.1|668.5|669.1|668.5|667.1|666.5|211
1679591700000|2023-03-23 17:15:00|668.9|668.3|667.6|667|669.4|668.8|667.4|666.8|111
1679592000000|2023-03-23 17:20:00|667.5|666.9|668.1|667.5|668.5|667.9|667.1|666.5|334
1679592300000|2023-03-23 17:25:00|668.3|667.7|669.6|669|669.9|669.3|667.8|667.2|272
1679592600000|2023-03-23 17:30:00|669.7|669.1|671.2|670.6|672.3|671.7|669.6|669|974
1679592900000|2023-03-23 17:35:00|671.1|670.5|670.6|670|672.4|671.8|670.5|669.9|355
1679593200000|2023-03-23 17:40:00|670.5|669.9|669.3|668.7|670.8|670.2|669.1|668.5|203
1679593500000|2023-03-23 17:45:00|669.1|668.5|669.1|668.5|669.6|669|668.9|668.3|147
1679593800000|2023-03-23 17:50:00|669|668.4|668.8|668.2|669.3|668.7|668.4|667.8|187
1679594100000|2023-03-23 17:55:00|668.6|668|668.1|667.5|668.9|668.3|667.9|667.3|144
1679594400000|2023-03-23 18:00:00|667.9|667.3|667.8|667.2|668.4|667.8|667.4|666.8|274
1679594700000|2023-03-23 18:05:00|667.6|667|668.7|668.1|669.1|668.5|667.4|666.8|388
1679595000000|2023-03-23 18:10:00|668.8|668.2|667.5|666.9|668.9|668.3|667.2|666.6|1066
1679595300000|2023-03-23 18:15:00|667.6|667|664.1|663.5|667.8|667.2|664.1|663.5|789
1679616000000|2023-03-24 00:00:00|667.1|666.5|665.3|664.7|667.6|667|665.3|664.7|256
1679616300000|2023-03-24 00:05:00|665.4|664.8|665.8|665.2|666.1|665.5|665.2|664.6|48
1679616600000|2023-03-24 00:10:00|665.9|665.3|664.9|664.3|665.9|665.3|664.8|664.2|245
1679616900000|2023-03-24 00:15:00|664.8|664.2|664.6|664|664.8|664.2|664.3|663.7|66
1679617200000|2023-03-24 00:20:00|664.5|663.9|664.2|663.6|664.5|663.9|664|663.4|41
1679617500000|2023-03-24 00:25:00|664|663.4|664|663.4|664|663.4|664|663.4|17
1679617800000|2023-03-24 00:30:00|663.9|663.3|664.2|663.6|664.3|663.7|663.8|663.2|54
1679618100000|2023-03-24 00:35:00|664.3|663.7|664.6|664|664.7|664.1|664.3|663.7|20
1679618400000|2023-03-24 00:40:00|664.7|664.1|664.4|663.8|664.9|664.3|664.4|663.8|25
1679618700000|2023-03-24 00:45:00|664.5|663.9|664.1|663.5|664.8|664.2|664|663.4|32
1679619000000|2023-03-24 00:50:00|664|663.4|663.9|663.3|664.1|663.5|663.7|663.1|20
1679619300000|2023-03-24 00:55:00|663.8|663.2|664.9|664.3|664.9|664.3|663.8|663.2|98
1679619600000|2023-03-24 01:00:00|665|664.4|664.4|663.8|665.2|664.6|664.4|663.8|46
1679619900000|2023-03-24 01:05:00|664.3|663.7|663.6|663|664.3|663.7|663.3|662.7|34
1679620200000|2023-03-24 01:10:00|663.7|663.1|664.1|663.5|664.5|663.9|663.6|663|26
1679620500000|2023-03-24 01:15:00|664.2|663.6|663.4|662.8|664.2|663.6|663.2|662.6|63
1679620800000|2023-03-24 01:20:00|663.5|662.9|662.8|662.2|663.8|663.2|662.8|662.2|42
1679621100000|2023-03-24 01:25:00|662.9|662.3|662.1|661.5|663|662.4|662.1|661.5|52
1679621400000|2023-03-24 01:30:00|662.4|661.8|663.8|663.2|663.9|663.3|662.2|661.6|24
1679621700000|2023-03-24 01:35:00|663.7|663.1|664.4|663.8|664.5|663.9|663.4|662.8|29
1679622000000|2023-03-24 01:40:00|664.2|663.6|664.5|663.9|664.5|663.9|663.6|663|19
1679622300000|2023-03-24 01:45:00|664.4|663.8|664.4|663.8|664.5|663.9|664.2|663.6|11
1679622600000|2023-03-24 01:50:00|664.5|663.9|665.8|665.2|665.9|665.3|664.5|663.9|33
1679622900000|2023-03-24 01:55:00|665.6|665|665.5|664.9|665.7|665.1|665.2|664.6|20
1679623200000|2023-03-24 02:00:00|665.4|664.8|666.4|665.8|666.4|665.8|665.4|664.8|26
1679623500000|2023-03-24 02:05:00|666.3|665.7|667.2|666.6|667.5|666.9|666.3|665.7|41
1679623800000|2023-03-24 02:10:00|667.3|666.7|667.6|667|667.8|667.2|667.3|666.7|64
1679624100000|2023-03-24 02:15:00|667.5|666.9|668|667.4|668|667.4|667.5|666.9|25
1679624400000|2023-03-24 02:20:00|667.9|667.3|669.1|668.5|669.2|668.6|667.9|667.3|100
1679624700000|2023-03-24 02:25:00|669|668.4|668.8|668.2|669|668.4|668.8|668.2|11
1679625000000|2023-03-24 02:30:00|668.7|668.1|668.4|667.8|668.8|668.2|668.2|667.6|21
1679625300000|2023-03-24 02:35:00|668.3|667.7|668.2|667.6|668.5|667.9|668.2|667.6|16
1679625600000|2023-03-24 02:40:00|668.3|667.7|668.4|667.8|668.4|667.8|668.1|667.5|108
1679625900000|2023-03-24 02:45:00|668.6|668|668.4|667.8|668.9|668.3|668.4|667.8|28
1679626200000|2023-03-24 02:50:00|668.5|667.9|668.9|668.3|668.9|668.3|668.4|667.8|15
1679626500000|2023-03-24 02:55:00|668.7|668.1|668.4|667.8|668.9|668.3|668.4|667.8|6
1679626800000|2023-03-24 03:00:00|668.5|667.9|668.9|668.3|668.9|668.3|668.4|667.8|6
1679627100000|2023-03-24 03:05:00|669.1|668.5|669.4|668.8|669.4|668.8|669.1|668.5|13
1679627400000|2023-03-24 03:10:00|669.2|668.6|669.7|669.1|669.9|669.3|669.2|668.6|21
1679627700000|2023-03-24 03:15:00|669.8|669.2|669.6|669|669.9|669.3|669.4|668.8|16
1679628000000|2023-03-24 03:20:00|669.7|669.1|669.9|669.3|670.1|669.5|669.7|669.1|14
1679628300000|2023-03-24 03:25:00|669.8|669.2|669.9|669.3|669.9|669.3|669.7|669.1|3
1679628600000|2023-03-24 03:30:00|669.7|669.1|669.4|668.8|669.7|669.1|669.4|668.8|6
1679628900000|2023-03-24 03:35:00|669.6|669|669.6|669|669.6|669|669.6|669|5
1679629200000|2023-03-24 03:40:00|669.4|668.8|669.4|668.8|669.6|669|669.4|668.8|5
1679629500000|2023-03-24 03:45:00|669.5|668.9|669.4|668.8|669.6|669|669.4|668.8|8
1679629800000|2023-03-24 03:50:00|669.1|668.5|669.6|669|669.6|669|669.1|668.5|16
1679630100000|2023-03-24 03:55:00|669.4|668.8|669.4|668.8|669.6|669|669.4|668.8|14
1679630400000|2023-03-24 04:00:00|669.3|668.7|669.2|668.6|669.4|668.8|669.1|668.5|6
1679630700000|2023-03-24 04:05:00|669.1|668.5|669.2|668.6|669.4|668.8|669.1|668.5|2
1679631000000|2023-03-24 04:10:00|669.3|668.7|669.3|668.7|669.3|668.7|669.2|668.6|2
1679631300000|2023-03-24 04:15:00|669.4|668.8|669.6|669|669.6|669|669.4|668.8|3
1679631600000|2023-03-24 04:20:00|669.9|669.3|670.1|669.5|670.1|669.5|669.9|669.3|49
1679631900000|2023-03-24 04:25:00|669.8|669.2|669.8|669.2|669.9|669.3|669.8|669.2|2
1679632200000|2023-03-24 04:30:00|669.5|668.9|669.5|668.9|669.5|668.9|669.5|668.9|1
1679632500000|2023-03-24 04:35:00|669.8|669.2|669.8|669.2|669.8|669.2|669.8|669.2|2
1679632800000|2023-03-24 04:40:00|669.7|669.1|669.7|669.1|669.8|669.2|669.7|669.1|8
1679633100000|2023-03-24 04:45:00|669.8|669.2|669|668.4|669.8|669.2|669|668.4|8
1679633400000|2023-03-24 04:50:00|669.1|668.5|669.3|668.7|669.5|668.9|669|668.4|13
1679633700000|2023-03-24 04:55:00|669.2|668.6|669.5|668.9|669.5|668.9|669.2|668.6|2
1679634000000|2023-03-24 05:00:00|669.4|668.8|669.3|668.7|669.4|668.8|669.3|668.7|1
1679634300000|2023-03-24 05:05:00|669.2|668.6|669.2|668.6|669.2|668.6|669.2|668.6|2
1679634600000|2023-03-24 05:10:00|669|668.4|669.2|668.6|669.2|668.6|669|668.4|5
1679634900000|2023-03-24 05:15:00|669.3|668.7|669.3|668.7|669.6|669|669.2|668.6|8
1679635200000|2023-03-24 05:20:00|669.2|668.6|669.3|668.7|669.3|668.7|669|668.4|11
1679635500000|2023-03-24 05:25:00|669.5|668.9|669.3|668.7|669.5|668.9|669.2|668.6|10
1679635800000|2023-03-24 05:30:00|669.5|668.9|670.3|669.7|670.3|669.7|669.5|668.9|17
1679636100000|2023-03-24 05:35:00|670.2|669.6|671.3|670.7|671.3|670.7|670.2|669.6|300
1679636400000|2023-03-24 05:40:00|671.2|670.6|671.3|670.7|671.6|671|670.8|670.2|43
1679636700000|2023-03-24 05:45:00|671.2|670.6|671.2|670.6|671.2|670.6|670.8|670.2|18
1679637000000|2023-03-24 05:50:00|671.3|670.7|671.2|670.6|671.4|670.8|671.2|670.6|12
1679637300000|2023-03-24 05:55:00|671.3|670.7|671.2|670.6|671.3|670.7|671.2|670.6|12
1679637600000|2023-03-24 06:00:00|671|670.4|671.3|670.7|671.6|671|671|670.4|13
1679637900000|2023-03-24 06:05:00|671.2|670.6|670.8|670.2|671.2|670.6|670.6|670|14
1679638200000|2023-03-24 06:10:00|671.1|670.5|671.1|670.5|671.2|670.6|670.9|670.3|36
1679638500000|2023-03-24 06:15:00|671|670.4|670.8|670.2|671|670.4|670.7|670.1|8
1679638800000|2023-03-24 06:20:00|670.5|669.9|670.7|670.1|670.8|670.2|670.3|669.7|7
1679639100000|2023-03-24 06:25:00|670.5|669.9|670.8|670.2|670.8|670.2|670.5|669.9|9
1679639400000|2023-03-24 06:30:00|670.7|670.1|671.7|671.1|671.8|671.2|670.5|669.9|29
1679639700000|2023-03-24 06:35:00|671.6|671|671.8|671.2|671.8|671.2|671.6|671|4
1679640000000|2023-03-24 06:40:00|||||||||1
1679640300000|2023-03-24 06:45:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|3
1679640600000|2023-03-24 06:50:00|671.7|671.1|671.7|671.1|671.8|671.2|671.7|671.1|5
1679640900000|2023-03-24 06:55:00|671.8|671.2|672.5|671.9|672.9|672.3|671.8|671.2|56
1679641200000|2023-03-24 07:00:00|672.4|671.8|672.4|671.8|672.5|671.9|672.3|671.7|8
1679641500000|2023-03-24 07:05:00|672.2|671.6|673|672.4|673|672.4|672.2|671.6|29
1679641800000|2023-03-24 07:10:00|672.9|672.3|673|672.4|673|672.4|672.8|672.2|21
1679642100000|2023-03-24 07:15:00|672.9|672.3|673.2|672.6|673.3|672.7|672.9|672.3|8
1679642400000|2023-03-24 07:20:00|673|672.4|673.1|672.5|673.3|672.7|673|672.4|25
1679642700000|2023-03-24 07:25:00|673.2|672.6|672.9|672.3|673.2|672.6|672.7|672.1|7
1679643000000|2023-03-24 07:30:00|673|672.4|672.9|672.3|673|672.4|672.9|672.3|9
1679643300000|2023-03-24 07:35:00|673|672.4|673.2|672.6|673.3|672.7|672.9|672.3|15
1679643600000|2023-03-24 07:40:00|673.3|672.7|673.2|672.6|673.3|672.7|673.2|672.6|0
1679643900000|2023-03-24 07:45:00|673.3|672.7|673.2|672.6|673.4|672.8|673.2|672.6|3
1679644200000|2023-03-24 07:50:00|673.3|672.7|672.9|672.3|673.4|672.8|672.9|672.3|15
1679644500000|2023-03-24 07:55:00|673|672.4|674.1|673.5|674.1|673.5|672.6|672|46
1679644800000|2023-03-24 08:00:00|674.2|673.6|673.4|672.8|674.5|673.9|673.1|672.5|85
1679645100000|2023-03-24 08:05:00|673.3|672.7|674.9|674.3|674.9|674.3|672.9|672.3|230
1679645400000|2023-03-24 08:10:00|674.8|674.2|675.1|674.5|676.2|675.6|674.1|673.5|264
1679645700000|2023-03-24 08:15:00|675|674.4|673.3|672.7|675|674.4|673.2|672.6|122
1679646000000|2023-03-24 08:20:00|673.5|672.9|674.6|674|674.7|674.1|673.4|672.8|49
1679646300000|2023-03-24 08:25:00|674.7|674.1|676.1|675.5|676.1|675.5|674.7|674.1|72
1679646600000|2023-03-24 08:30:00|675.9|675.3|675|674.4|676.1|675.5|675|674.4|45
1679646900000|2023-03-24 08:35:00|675.1|674.5|674.7|674.1|675.7|675.1|674.7|674.1|31
1679647200000|2023-03-24 08:40:00|674.6|674|673.5|672.9|674.6|674|673.5|672.9|49
1679647500000|2023-03-24 08:45:00|673.6|673|673.4|672.8|673.8|673.2|673.3|672.7|33
1679647800000|2023-03-24 08:50:00|673.3|672.7|672.8|672.2|673.9|673.3|672.8|672.2|107
1679648100000|2023-03-24 08:55:00|672.9|672.3|674|673.4|674.1|673.5|672.9|672.3|18
1679648400000|2023-03-24 09:00:00|674.1|673.5|675|674.4|675.1|674.5|673.9|673.3|22
1679648700000|2023-03-24 09:05:00|674.9|674.3|676|675.4|676|675.4|674.9|674.3|33
1679649000000|2023-03-24 09:10:00|676.1|675.5|676.8|676.2|677|676.4|675.9|675.3|126
1679649300000|2023-03-24 09:15:00|676.7|676.1|678.2|677.6|678.8|678.2|676.7|676.1|116
1679649600000|2023-03-24 09:20:00|678.6|678|679.1|678.5|679.6|679|678.2|677.6|94
1679649900000|2023-03-24 09:25:00|679|678.4|677.9|677.3|679|678.4|677.7|677.1|33
1679650200000|2023-03-24 09:30:00|677.8|677.2|677|676.4|677.8|677.2|676|675.4|125
1679650500000|2023-03-24 09:35:00|676.9|676.3|676.6|676|677.4|676.8|676.6|676|37
1679650800000|2023-03-24 09:40:00|676.7|676.1|675.1|674.5|676.7|676.1|674.7|674.1|104
1679651100000|2023-03-24 09:45:00|674.9|674.3|674.9|674.3|675.2|674.6|673.1|672.5|213
1679651400000|2023-03-24 09:50:00|674.8|674.2|675.5|674.9|675.6|675|674.4|673.8|80
1679651700000|2023-03-24 09:55:00|675.6|675|674.1|673.5|675.9|675.3|674.1|673.5|91
1679652000000|2023-03-24 10:00:00|674.3|673.7|674.4|673.8|674.7|674.1|673.9|673.3|75
1679652300000|2023-03-24 10:05:00|674.6|674|674.9|674.3|675.4|674.8|674.3|673.7|45
1679652600000|2023-03-24 10:10:00|674.8|674.2|674.2|673.6|674.9|674.3|674|673.4|28
1679652900000|2023-03-24 10:15:00|674.3|673.7|673.6|673|674.9|674.3|673.6|673|124
1679653200000|2023-03-24 10:20:00|673.5|672.9|673.8|673.2|674|673.4|673.4|672.8|40
1679653500000|2023-03-24 10:25:00|673.7|673.1|673.9|673.3|674.2|673.6|673.6|673|48
1679653800000|2023-03-24 10:30:00|673.8|673.2|673.4|672.8|674.4|673.8|673.4|672.8|57
1679654100000|2023-03-24 10:35:00|673.5|672.9|673.4|672.8|673.5|672.9|673.3|672.7|31
1679654400000|2023-03-24 10:40:00|673.3|672.7|673.1|672.5|673.3|672.7|672.7|672.1|26
1679654700000|2023-03-24 10:45:00|673.2|672.6|673.7|673.1|673.8|673.2|672.9|672.3|22
1679655000000|2023-03-24 10:50:00|673.6|673|675.3|674.7|675.4|674.8|673.4|672.8|119
1679655300000|2023-03-24 10:55:00|675.4|674.8|675.2|674.6|675.4|674.8|674.7|674.1|34
1679655600000|2023-03-24 11:00:00|675.4|674.8|676.3|675.7|676.6|676|675.1|674.5|81
1679655900000|2023-03-24 11:05:00|676.5|675.9|676.3|675.7|676.8|676.2|676.1|675.5|30
1679656200000|2023-03-24 11:10:00|676.4|675.8|676.7|676.1|676.7|676.1|675.6|675|56
1679656500000|2023-03-24 11:15:00|676.6|676|677.5|676.9|677.5|676.9|676.4|675.8|34
1679656800000|2023-03-24 11:20:00|677.4|676.8|677.1|676.5|677.5|676.9|677.1|676.5|35
1679657100000|2023-03-24 11:25:00|677|676.4|676.9|676.3|677.8|677.2|676.8|676.2|101
1679657400000|2023-03-24 11:30:00|677|676.4|676.7|676.1|677.8|677.2|676.6|676|143
1679657700000|2023-03-24 11:35:00|676.6|676|677.4|676.8|678.1|677.5|676.6|676|103
1679658000000|2023-03-24 11:40:00|677.5|676.9|678.7|678.1|679.1|678.5|677.5|676.9|64
1679658300000|2023-03-24 11:45:00|678.5|677.9|679|678.4|680|679.4|677.9|677.3|189
1679658600000|2023-03-24 11:50:00|678.9|678.3|679|678.4|679.5|678.9|678.3|677.7|87
1679658900000|2023-03-24 11:55:00|679.1|678.5|684|683.4|684|683.4|679.1|678.5|920
1679659200000|2023-03-24 12:00:00|684.3|683.7|684.7|684.1|686.4|685.8|684.3|683.7|441
1679659500000|2023-03-24 12:05:00|684.9|684.3|687.5|686.9|687.6|687|684.2|683.6|539
1679659800000|2023-03-24 12:10:00|687.4|686.8|687.4|686.8|688.3|687.7|687.1|686.5|354
1679660100000|2023-03-24 12:15:00|687.7|687.1|688|687.4|690.3|689.7|686.9|686.3|378
1679660400000|2023-03-24 12:20:00|688.5|687.9|688.2|687.6|688.5|687.9|687.9|687.3|396
1679660700000|2023-03-24 12:25:00|688.3|687.7|687.1|686.5|689|688.4|686.8|686.2|419
1679661000000|2023-03-24 12:30:00|687.2|686.6|688.2|687.6|688.4|687.8|687.1|686.3|918
1679661300000|2023-03-24 12:35:00|688.1|687.5|688.7|688.1|688.9|688.3|687.7|687.1|815
1679661600000|2023-03-24 12:40:00|688.6|688|687.4|686.8|688.7|688.1|686.7|685.7|960
1679664600000|2023-03-24 13:30:00|690.2|689.6|696.4|695.8|699.8|699.2|689.9|689.3|3858
1679664900000|2023-03-24 13:35:00|696.6|696|696.3|695.7|699.3|698.7|695.4|694.8|1708
1679665200000|2023-03-24 13:40:00|696.2|695.6|699.7|699.1|699.9|699.3|695.2|694.6|1380
1679665500000|2023-03-24 13:45:00|699.5|698.9|704.3|703.7|705.9|705.3|699.1|698.5|2319
1679665800000|2023-03-24 13:50:00|704.4|703.8|703.8|703.2|705.8|705.2|702.7|702.1|1584
1679666100000|2023-03-24 13:55:00|704|703.4|703|702.4|704.3|703.7|701.5|700.9|1508
1679666400000|2023-03-24 14:00:00|702.9|702.3|702.1|701.5|704.3|703.7|701.8|701.2|1004
1679666700000|2023-03-24 14:05:00|702.3|701.7|702.1|701.5|702.8|702.2|700.5|699.9|1172
1679667000000|2023-03-24 14:10:00|702|701.4|701.1|700.5|703.6|703|700.3|699.7|806
1679667300000|2023-03-24 14:15:00|701.3|700.7|700.8|700.2|702.3|701.7|700.4|699.8|710
1679667600000|2023-03-24 14:20:00|701|700.4|703.1|702.5|703.3|702.7|701|700.4|553
1679667900000|2023-03-24 14:25:00|703.3|702.7|703.7|703.1|705|704.4|702.6|702|1399
1679668200000|2023-03-24 14:30:00|703.5|702.9|700.3|699.7|704.5|703.9|700.2|699.6|574
1679668500000|2023-03-24 14:35:00|700.6|700|700.5|699.9|702.2|701.6|700.5|699.9|559
1679668800000|2023-03-24 14:40:00|700.6|700|695.4|694.8|700.6|700|695.4|694.8|912
1679669100000|2023-03-24 14:45:00|695.5|694.9|697.5|696.9|697.6|697|694|693.4|1516
1679669400000|2023-03-24 14:50:00|697.6|697|696|695.4|697.8|697.2|694.9|694.3|470
1679669700000|2023-03-24 14:55:00|695.9|695.3|690|689.4|696.4|695.8|690|689.4|639
1679670000000|2023-03-24 15:00:00|690.1|689.5|685.5|684.9|692.5|691.9|684.3|683.7|1968
1679670300000|2023-03-24 15:05:00|685.2|684.2|685.4|684.8|686|685.4|682.6|682|1128
1679670600000|2023-03-24 15:10:00|685.3|684.7|680.8|680.2|685.8|685.2|680.1|679.5|1218
1679670900000|2023-03-24 15:15:00|680.7|680.1|681.4|680.8|682.1|681.5|679.1|678.5|774
1679671200000|2023-03-24 15:20:00|681.5|680.9|685.8|685.2|687|686.4|680.7|680.1|1355
1679671500000|2023-03-24 15:25:00|685.9|685.3|685.8|685.2|687|686.4|683.9|683.3|427
1679671800000|2023-03-24 15:30:00|685.6|685|686.1|685.5|687.2|686.6|683.1|682.5|470
1679672100000|2023-03-24 15:35:00|686.2|685.6|686.8|686.2|686.9|686.3|684.4|683.8|337
1679672400000|2023-03-24 15:40:00|686.9|686.3|686.4|685.8|687.6|687|685.7|685.1|591
1679672700000|2023-03-24 15:45:00|686.7|686.1|688.2|687.6|688.2|687.6|685.9|685.3|546
1679673000000|2023-03-24 15:50:00|688.3|687.7|688.7|688.1|690.4|689.8|687.4|686.8|1201
1679673300000|2023-03-24 15:55:00|688.8|688.2|689.1|688.5|690.4|689.8|688.6|688|357
1679673600000|2023-03-24 16:00:00|689.2|688.6|691.3|690.7|692.1|691.5|689.2|688.6|564
1679673900000|2023-03-24 16:05:00|691.2|690.6|691.3|690.7|691.4|690.8|690.4|689.8|371
1679674200000|2023-03-24 16:10:00|691.4|690.8|688.9|688.3|691.6|691|688.4|687.8|392
1679674500000|2023-03-24 16:15:00|688.8|688.2|689.3|688.7|690.4|689.8|688.8|688.2|341
1679674800000|2023-03-24 16:20:00|689.1|688.5|689.4|688.8|690|689.4|688.9|688.3|152
1679675100000|2023-03-24 16:25:00|689.5|688.9|688.9|688.3|689.6|689|687.8|687.2|178
1679675400000|2023-03-24 16:30:00|688.8|688.2|689.6|689|689.9|689.3|688.8|688.2|198
1679675700000|2023-03-24 16:35:00|689.8|689.2|692.5|691.9|692.5|691.9|689.6|689|590
1679676000000|2023-03-24 16:40:00|692.4|691.8|692.5|691.9|693.3|692.7|691.1|690.5|441
1679676300000|2023-03-24 16:45:00|692.6|692|693|692.4|693.5|692.9|691.8|691.2|356
1679676600000|2023-03-24 16:50:00|692.9|692.3|693.2|692.6|693.5|692.9|691.8|691.2|240
1679676900000|2023-03-24 16:55:00|693.3|692.7|692.8|692.2|693.7|693.1|692.3|691.7|265
1679677200000|2023-03-24 17:00:00|692.9|692.3|693.3|692.7|694.7|694.1|692.8|692.2|459
1679677500000|2023-03-24 17:05:00|693.5|692.9|692.2|691.6|694|693.4|692.2|691.6|260
1679677800000|2023-03-24 17:10:00|692.3|691.7|694.3|693.7|694.5|693.9|692.3|691.7|167
1679678100000|2023-03-24 17:15:00|694.5|693.9|695.2|694.6|696.2|695.6|694.2|693.6|298
1679678400000|2023-03-24 17:20:00|694.8|694.2|696.1|695.5|696.3|695.7|694.6|694|372
1679678700000|2023-03-24 17:25:00|696.2|695.6|693.6|693|696.3|695.7|693.1|692.5|292
1679679000000|2023-03-24 17:30:00|693.5|692.9|693|692.4|695.2|694.6|693|692.4|555
1679679300000|2023-03-24 17:35:00|693.1|692.5|693|692.4|693.8|693.2|692.8|692.2|235
1679679600000|2023-03-24 17:40:00|692.9|692.3|693.2|692.6|693.6|693|692.8|692.2|145
1679679900000|2023-03-24 17:45:00|693.1|692.5|693.6|693|693.8|693.2|692.7|692.1|209
1679680200000|2023-03-24 17:50:00|693.4|692.8|693.5|692.9|693.6|693|692.3|691.7|205
1679680500000|2023-03-24 17:55:00|693.7|693.1|693.4|692.8|694.5|693.9|693.1|692.5|756
1679680800000|2023-03-24 18:00:00|693.3|692.7|692.5|691.9|693.6|693|692.3|691.7|481
1679681100000|2023-03-24 18:05:00|692.7|692.1|692.5|691.9|693.3|692.7|692|691.4|386
1679681400000|2023-03-24 18:10:00|692.6|692|694.3|693.7|694.7|694.1|691.4|690.8|1659
1679681700000|2023-03-24 18:15:00|694.2|693.6|695.5|694.9|695.5|694.9|693.7|693.1|1120
1679875200000|2023-03-27 00:00:00|698|697.4|693.6|693|698.9|697.7|693.2|692.6|279
1679875500000|2023-03-27 00:05:00|693.4|692.8|695.1|694.5|695.2|694.6|692.7|692.1|164
1679875800000|2023-03-27 00:10:00|695|694.4|694.3|693.7|695.8|695.2|694.2|693.6|70
1679876100000|2023-03-27 00:15:00|694.4|693.8|693.7|693.1|694.6|694|693.6|693|37
1679876400000|2023-03-27 00:20:00|693.4|692.8|693|692.4|693.5|692.9|692.7|692.1|106
1679876700000|2023-03-27 00:25:00|692.7|692.1|692.2|691.6|693.2|692.6|692|691.4|42
1679877000000|2023-03-27 00:30:00|692.1|691.5|691.8|691.2|692.2|691.6|691.3|690.7|26
1679877300000|2023-03-27 00:35:00|691.9|691.3|691.6|691|692|691.4|691.4|690.8|85
1679877600000|2023-03-27 00:40:00|691.5|690.9|691.4|690.8|691.8|691.2|691.2|690.6|40
1679877900000|2023-03-27 00:45:00|691.3|690.7|690.7|690.1|691.6|691|690.5|689.9|58
1679878200000|2023-03-27 00:50:00|690.5|689.9|691|690.4|691|690.4|690.5|689.9|32
1679878500000|2023-03-27 00:55:00|690.9|690.3|690.4|689.8|690.9|690.3|690.4|689.8|27
1679878800000|2023-03-27 01:00:00|690.2|689.6|690.6|690|690.7|690.1|689.9|689.3|22
1679879100000|2023-03-27 01:05:00|690.7|690.1|690.7|690.1|690.7|690.1|690|689.4|26
1679879400000|2023-03-27 01:10:00|690.5|689.9|690.7|690.1|690.7|690.1|690.4|689.8|13
1679879700000|2023-03-27 01:15:00|690.6|690|690.7|690.1|690.7|690.1|690.2|689.6|31
1679880000000|2023-03-27 01:20:00|690.6|690|690.1|689.5|690.6|690|690|689.4|15
1679880300000|2023-03-27 01:25:00|690|689.4|690|689.4|690.2|689.6|689.8|689.2|24
1679880600000|2023-03-27 01:30:00|689.7|689.1|689.2|688.6|689.7|689.1|689.2|688.6|28
1679880900000|2023-03-27 01:35:00|688.8|688.2|689|688.4|689.5|688.9|688.7|688.1|42
1679881200000|2023-03-27 01:40:00|689.1|688.5|689.4|688.8|689.7|689.1|688.9|688.3|26
1679881500000|2023-03-27 01:45:00|689.3|688.7|689.9|689.3|689.9|689.3|689.1|688.5|11
1679881800000|2023-03-27 01:50:00|689.7|689.1|689.9|689.3|689.9|689.3|689.2|688.6|26
1679882100000|2023-03-27 01:55:00|690|689.4|690|689.4|690.1|689.5|689.9|689.3|6
1679882400000|2023-03-27 02:00:00|689.9|689.3|689.7|689.1|690.1|689.5|689.7|689.1|17
1679882700000|2023-03-27 02:05:00|689.6|689|690.1|689.5|690.4|689.8|689.6|689|26
1679883000000|2023-03-27 02:10:00|690.3|689.7|690|689.4|690.7|690.1|689.9|689.3|55
1679883300000|2023-03-27 02:15:00|689.9|689.3|689.6|689|689.9|689.3|689.2|688.6|21
1679883600000|2023-03-27 02:20:00|689.7|689.1|690|689.4|690|689.4|689.7|689.1|2
1679883900000|2023-03-27 02:25:00|689.9|689.3|690.3|689.7|690.3|689.7|689.5|688.9|22
1679884200000|2023-03-27 02:30:00|690.2|689.6|690.7|690.1|690.9|690.3|690.2|689.6|5
1679884500000|2023-03-27 02:35:00|690.8|690.2|690.8|690.2|690.9|690.3|690.7|690.1|4
1679884800000|2023-03-27 02:40:00|690.7|690.1|690.7|690.1|691|690.4|690.7|690.1|7
1679885100000|2023-03-27 02:45:00|690.6|690|690.7|690.1|690.7|690.1|690.6|690|1
1679885400000|2023-03-27 02:50:00|690.8|690.2|690.9|690.3|691|690.4|690.8|690.2|5
1679885700000|2023-03-27 02:55:00|690.8|690.2|690.5|689.9|690.9|690.3|690.5|689.9|3
1679886000000|2023-03-27 03:00:00|690.2|689.6|690.5|689.9|690.9|690.3|690.2|689.6|14
1679886300000|2023-03-27 03:05:00|690.4|689.8|690.2|689.6|690.4|689.8|690.2|689.6|9
1679886600000|2023-03-27 03:10:00|690.1|689.5|690.1|689.5|690.5|689.9|690|689.4|8
1679886900000|2023-03-27 03:15:00|690.2|689.6|690.4|689.8|690.4|689.8|690|689.4|12
1679887200000|2023-03-27 03:20:00|690.3|689.7|690.4|689.8|690.4|689.8|690.2|689.6|0
1679887500000|2023-03-27 03:25:00|690.2|689.6|690.1|689.5|690.2|689.6|690.1|689.5|2
1679887800000|2023-03-27 03:30:00|690|689.4|690.2|689.6|690.2|689.6|690|689.4|2
1679888100000|2023-03-27 03:35:00|690.3|689.7|690.9|690.3|690.9|690.3|690.3|689.7|9
1679888400000|2023-03-27 03:40:00|691|690.4|690.7|690.1|691|690.4|690.7|690.1|4
1679888700000|2023-03-27 03:45:00|690.9|690.3|691|690.4|691|690.4|690.9|690.3|25
1679889000000|2023-03-27 03:50:00|691.1|690.5|692.1|691.5|692.1|691.5|691.1|690.5|40
1679889300000|2023-03-27 03:55:00|691.8|691.2|691.6|691|691.8|691.2|691.5|690.9|5
1679889600000|2023-03-27 04:00:00|691.5|690.9|691.1|690.5|691.6|691|691.1|690.5|8
1679889900000|2023-03-27 04:05:00|691|690.4|690.9|690.3|691.6|691|690.9|690.3|13
1679890200000|2023-03-27 04:10:00|691.4|690.8|691.9|691.3|691.9|691.3|691.3|690.7|24
1679890500000|2023-03-27 04:15:00|691.8|691.2|691.6|691|691.8|691.2|691.6|691|2
1679890800000|2023-03-27 04:20:00|691.7|691.1|691.5|690.9|691.8|691.2|691.3|690.7|11
1679891100000|2023-03-27 04:25:00|691.4|690.8|691.3|690.7|691.4|690.8|691.3|690.7|10
1679891400000|2023-03-27 04:30:00|691.2|690.6|690.8|690.2|691.2|690.6|690.8|690.2|5
1679891700000|2023-03-27 04:35:00|690.7|690.1|690.5|689.9|690.8|690.2|690.5|689.9|6
1679892000000|2023-03-27 04:40:00|690.4|689.8|690.8|690.2|690.8|690.2|690.3|689.7|14
1679892300000|2023-03-27 04:45:00|690.7|690.1|690.4|689.8|690.7|690.1|690.4|689.8|3
1679892600000|2023-03-27 04:50:00|690.5|689.9|690.8|690.2|690.8|690.2|690.5|689.9|7
1679892900000|2023-03-27 04:55:00|690.4|689.8|690.8|690.2|690.8|690.2|690.3|689.7|13
1679893200000|2023-03-27 05:00:00|690.5|689.9|690.5|689.9|690.8|690.2|690.5|689.9|18
1679893500000|2023-03-27 05:05:00|690.7|690.1|690.8|690.2|690.8|690.2|690.7|690.1|2
1679893800000|2023-03-27 05:10:00|691|690.4|690.8|690.2|691.3|690.7|690.5|689.9|15
1679894100000|2023-03-27 05:15:00|690.5|689.9|690.8|690.2|690.8|690.2|690.5|689.9|5
1679894400000|2023-03-27 05:20:00|690.9|690.3|690.9|690.3|691|690.4|690.8|690.2|12
1679894700000|2023-03-27 05:25:00|691|690.4|691.5|690.9|691.6|691|691|690.4|10
1679895000000|2023-03-27 05:30:00|691.6|691|691.1|690.5|691.8|691.2|691|690.4|16
1679895300000|2023-03-27 05:35:00|691|690.4|691|690.4|691.1|690.5|690.8|690.2|18
1679895600000|2023-03-27 05:40:00|690.8|690.2|691|690.4|691|690.4|690.8|690.2|15
1679895900000|2023-03-27 05:45:00|691.3|690.7|691|690.4|691.5|690.9|691|690.4|22
1679896200000|2023-03-27 05:50:00|||||||||1
1679896500000|2023-03-27 05:55:00|691.3|690.7|692|691.4|692.1|691.5|691|690.4|30
1679896800000|2023-03-27 06:00:00|691.8|691.2|691.4|690.8|692|691.4|691.3|690.7|15
1679897100000|2023-03-27 06:05:00|691|690.4|691|690.4|691.1|690.5|690.9|690.3|9
1679897400000|2023-03-27 06:10:00|691.3|690.7|690.5|689.9|691.3|690.7|690.5|689.9|8
1679897700000|2023-03-27 06:15:00|690.3|689.7|690.3|689.7|690.3|689.7|690.3|689.7|5
1679898000000|2023-03-27 06:20:00|690.1|689.5|690.2|689.6|690.3|689.7|690.1|689.5|5
1679898300000|2023-03-27 06:25:00|690.1|689.5|690.5|689.9|690.8|690.2|690.1|689.5|3
1679898600000|2023-03-27 06:30:00|690.4|689.8|690.5|689.9|690.8|690.2|690.3|689.7|16
1679898900000|2023-03-27 06:35:00|690.8|690.2|690|689.4|690.8|690.2|690|689.4|23
1679899200000|2023-03-27 06:40:00|689.8|689.2|689.9|689.3|690|689.4|689.8|689.2|4
1679899500000|2023-03-27 06:45:00|690|689.4|690.3|689.7|690.3|689.7|689.9|689.3|16
1679899800000|2023-03-27 06:50:00|690.2|689.6|690.3|689.7|690.5|689.9|690.2|689.6|5
1679900100000|2023-03-27 06:55:00|690.1|689.5|690|689.4|690.2|689.6|689.9|689.3|7
1679900400000|2023-03-27 07:00:00|689.8|689.2|691|690.4|691|690.4|689.3|688.7|33
1679900700000|2023-03-27 07:05:00|690.9|690.3|693.5|692.9|694.1|693.5|690.8|690.2|120
1679901000000|2023-03-27 07:10:00|693.2|692.6|691.5|690.9|693.2|692.6|691.3|690.7|44
1679901300000|2023-03-27 07:15:00|691.3|690.7|690.7|690.1|691.3|690.7|689.8|689.2|60
1679901600000|2023-03-27 07:20:00|690.5|689.9|688.6|688|690.5|689.9|688.6|688|91
1679901900000|2023-03-27 07:25:00|687.8|687.2|687.6|687|688|687.4|687.5|686.9|58
1679902200000|2023-03-27 07:30:00|687.7|687.1|687.5|686.9|687.8|687.2|687.3|686.7|39
1679902500000|2023-03-27 07:35:00|687.6|687|688|687.4|688|687.4|687.5|686.9|54
1679902800000|2023-03-27 07:40:00|688.3|687.7|688.5|687.9|688.8|688.2|688.2|687.6|44
1679903100000|2023-03-27 07:45:00|688.8|688.2|687.5|686.9|688.9|688.3|687.5|686.9|70
1679903400000|2023-03-27 07:50:00|687.6|687|688|687.4|688.2|687.6|687.5|686.9|34
1679903700000|2023-03-27 07:55:00|687.9|687.3|687.1|686.5|687.9|687.3|686.8|686.2|59
1679904000000|2023-03-27 08:00:00|687|686.4|686.8|686.2|687.5|686.9|686.5|685.9|115
1679904300000|2023-03-27 08:05:00|687|686.4|687|686.4|687.3|686.7|686.8|686.2|34
1679904600000|2023-03-27 08:10:00|686.8|686.2|687.6|687|688.1|687.5|686.8|686.2|39
1679904900000|2023-03-27 08:15:00|687.5|686.9|687.2|686.6|687.5|686.9|687|686.4|27
1679905200000|2023-03-27 08:20:00|687.5|686.9|688.9|688.3|689.3|688.7|687.2|686.6|61
1679905500000|2023-03-27 08:25:00|688.8|688.2|689.2|688.6|689.3|688.7|688.5|687.9|26
1679905800000|2023-03-27 08:30:00|689|688.4|688.3|687.7|689|688.4|688.2|687.6|7
1679906100000|2023-03-27 08:35:00|688.2|687.6|688.2|687.6|688.4|687.8|687.9|687.3|10
1679906400000|2023-03-27 08:40:00|688.3|687.7|688.3|687.7|688.3|687.7|688|687.4|10
1679906700000|2023-03-27 08:45:00|688.4|687.8|687.7|687.1|689|688.4|687|686.4|139
1679907000000|2023-03-27 08:50:00|687.5|686.9|687.9|687.3|688|687.4|687|686.4|34
1679907300000|2023-03-27 08:55:00|688|687.4|687.3|686.7|688|687.4|686.8|686.2|68
1679907600000|2023-03-27 09:00:00|687.4|686.8|687.8|687.2|687.9|687.3|687.2|686.6|17
1679907900000|2023-03-27 09:05:00|687.9|687.3|689.4|688.8|689.4|688.8|687.9|687.3|30
1679908200000|2023-03-27 09:10:00|689.2|688.6|687.5|686.9|689.2|688.6|687.5|686.9|39
1679908500000|2023-03-27 09:15:00|687.7|687.1|688.5|687.9|688.7|688.1|687.7|687.1|14
1679908800000|2023-03-27 09:20:00|688.4|687.8|687.5|686.9|688.5|687.9|687.5|686.9|19
1679909100000|2023-03-27 09:25:00|687.4|686.8|688.2|687.6|688.2|687.6|687.4|686.8|31
1679909400000|2023-03-27 09:30:00|688.1|687.5|687|686.4|688.3|687.7|686.8|686.2|81
1679909700000|2023-03-27 09:35:00|687.1|686.5|688|687.4|688.3|687.7|687|686.4|37
1679910000000|2023-03-27 09:40:00|687.8|687.2|687.5|686.9|687.9|687.3|687.5|686.9|16
1679910300000|2023-03-27 09:45:00|687.7|687.1|688|687.4|688.5|687.9|687.7|687.1|19
1679910600000|2023-03-27 09:50:00|688.1|687.5|688.2|687.6|688.5|687.9|687.8|687.2|12
1679910900000|2023-03-27 09:55:00|688|687.4|687.8|687.2|689.2|688.6|687.8|687.2|81
1679911200000|2023-03-27 10:00:00|687.7|687.1|687.7|687.1|687.8|687.2|687.3|686.7|36
1679911500000|2023-03-27 10:05:00|687.5|686.9|688.4|687.8|688.5|687.9|687.5|686.9|21
1679911800000|2023-03-27 10:10:00|688.3|687.7|689.5|688.9|689.5|688.9|688.3|687.7|39
1679912100000|2023-03-27 10:15:00|689.4|688.8|689.6|689|689.6|689|688.9|688.3|55
1679912400000|2023-03-27 10:20:00|689.5|688.9|690.1|689.5|690.1|689.5|689.3|688.7|30
1679912700000|2023-03-27 10:25:00|689.9|689.3|689.7|689.1|689.9|689.3|689.6|689|20
1679913000000|2023-03-27 10:30:00|689.6|689|689.7|689.1|689.8|689.2|689.1|688.5|36
1679913300000|2023-03-27 10:35:00|689.4|688.8|689.2|688.6|689.4|688.8|688.6|688|27
1679913600000|2023-03-27 10:40:00|689.1|688.5|688.7|688.1|689.1|688.5|688.7|688.1|6
1679913900000|2023-03-27 10:45:00|688.8|688.2|688.6|688|689|688.4|688.3|687.7|42
1679914200000|2023-03-27 10:50:00|688.7|688.1|688.7|688.1|688.8|688.2|688.5|687.9|4
1679914500000|2023-03-27 10:55:00|688.9|688.3|689.2|688.6|689.3|688.7|688.9|688.3|15
1679914800000|2023-03-27 11:00:00|689.3|688.7|689.7|689.1|690.1|689.5|689.3|688.7|22
1679915100000|2023-03-27 11:05:00|689.8|689.2|689.7|689.1|689.8|689.2|689.5|688.9|28
1679915400000|2023-03-27 11:10:00|689.8|689.2|689.8|689.2|690|689.4|689.7|689.1|16
1679915700000|2023-03-27 11:15:00|689.9|689.3|689.9|689.3|690|689.4|689.3|688.7|39
1679916000000|2023-03-27 11:20:00|690|689.4|689.8|689.2|690.1|689.5|689.6|689|18
1679916300000|2023-03-27 11:25:00|689.7|689.1|688.8|688.2|689.7|689.1|688.1|687.5|22
1679916600000|2023-03-27 11:30:00|688.9|688.3|689|688.4|689.1|688.5|688.6|688|31
1679916900000|2023-03-27 11:35:00|689.1|688.5|688.8|688.2|689.3|688.7|688.6|688|10
1679917200000|2023-03-27 11:40:00|688.4|687.8|688.3|687.7|688.5|687.9|688.3|687.7|20
1679917500000|2023-03-27 11:45:00|688.1|687.5|688.8|688.2|688.8|688.2|688|687.4|53
1679917800000|2023-03-27 11:50:00|688.9|688.3|690.3|689.7|690.6|690|688.9|688.3|90
1679918100000|2023-03-27 11:55:00|690.4|689.8|690.4|689.8|690.6|690|689.9|689.3|64
1679918400000|2023-03-27 12:00:00|690.6|690|691.9|691.3|692.1|691.5|690.3|689.7|141
1679918700000|2023-03-27 12:05:00|692|691.4|692.1|691.5|692.6|692|691.8|691.2|35
1679919000000|2023-03-27 12:10:00|692|691.4|691.5|690.9|692.2|691.6|691.3|690.7|42
1679919300000|2023-03-27 12:15:00|691.6|691|691.5|690.9|692|691.4|691.3|690.7|65
1679919600000|2023-03-27 12:20:00|691.4|690.8|691.1|690.5|692.1|691.5|691.1|690.5|136
1679919900000|2023-03-27 12:25:00|691.2|690.6|690.9|690.3|691.4|690.8|690.4|689.8|139
1679920200000|2023-03-27 12:30:00|690.6|690|689.4|688.8|690.7|690.1|689.4|688.8|287
1679920500000|2023-03-27 12:35:00|689.8|689.2|689.8|689.2|690|689.4|689.4|688.8|533
1679920800000|2023-03-27 12:40:00|689.6|689|690.4|689.8|691|690.4|689.6|689|83
1679923800000|2023-03-27 13:30:00|690.5|689.9|695.8|695.2|696.3|695.7|689.9|689.3|1860
1679924100000|2023-03-27 13:35:00|695.6|695|693.2|692.6|696.2|695.6|691.3|690.7|768
1679924400000|2023-03-27 13:40:00|693|692.4|691.2|690.6|693.8|693.2|690.5|689.9|646
1679924700000|2023-03-27 13:45:00|691.3|690.7|694|693.4|694.5|693.9|691.2|690.6|453
1679925000000|2023-03-27 13:50:00|694.1|693.5|694|693.4|694.8|694.2|694|693.4|222
1679925300000|2023-03-27 13:55:00|693.5|692.9|691.3|690.7|693.5|692.9|690.8|690.2|921
1679925600000|2023-03-27 14:00:00|691.2|690.6|693.2|692.6|694.4|693.8|691|690.4|261
1679925900000|2023-03-27 14:05:00|693.5|692.9|696.9|696.3|697|696.4|691.9|691.3|419
1679926200000|2023-03-27 14:10:00|696.8|696.2|698.5|697.9|698.5|697.9|696|695.4|560
1679926500000|2023-03-27 14:15:00|698.6|698|698|697.4|699.5|698.9|696.7|696.1|526
1679926800000|2023-03-27 14:20:00|697.9|697.3|697|696.4|699|698.4|697|696.4|387
1679927100000|2023-03-27 14:25:00|696.7|696.1|696.5|695.9|697.3|696.7|695.5|694.9|463
1679927400000|2023-03-27 14:30:00|696.4|695.8|698.3|697.7|698.7|698.1|696|695.4|644
1679927700000|2023-03-27 14:35:00|698.4|697.8|698.5|697.9|699.8|699.2|697.7|697.1|482
1679928000000|2023-03-27 14:40:00|698.7|698.1|699.5|698.9|699.6|699|697.5|696.9|360
1679928300000|2023-03-27 14:45:00|699.4|698.8|700.7|700.1|701.4|700.8|699.2|698.6|610
1679928600000|2023-03-27 14:50:00|700.8|700.2|702|701.4|702.7|702.1|700.5|699.9|571
1679928900000|2023-03-27 14:55:00|701.7|701.1|702.2|701.6|702.8|702.2|701.5|700.9|400
1679929200000|2023-03-27 15:00:00|702.1|701.5|703.1|702.5|703.2|702.6|701.5|700.9|412
1679929500000|2023-03-27 15:05:00|703.2|702.6|701.7|701.1|703.5|702.9|701.2|700.6|332
1679929800000|2023-03-27 15:10:00|701.5|700.9|701.3|700.7|702|701.4|700.8|700.2|759
1679930100000|2023-03-27 15:15:00|701.2|700.6|701.6|701|702.3|701.7|701|700.4|174
1679930400000|2023-03-27 15:20:00|701.5|700.9|702.2|701.6|702.3|701.7|701.5|700.9|151
1679930700000|2023-03-27 15:25:00|702.1|701.5|702|701.4|702.3|701.7|700.7|700.1|233
1679931000000|2023-03-27 15:30:00|701.9|701.3|702.7|702.1|702.8|702.2|701.5|700.9|174
1679931300000|2023-03-27 15:35:00|702.8|702.2|704.2|703.6|704.2|703.6|702.7|702.1|294
1679931600000|2023-03-27 15:40:00|704|703.4|704.2|703.6|704.4|703.8|703.6|703|202
1679931900000|2023-03-27 15:45:00|704.3|703.7|706.2|705.6|706.2|705.6|703.9|703.3|361
1679932200000|2023-03-27 15:50:00|706.1|705.5|705.1|704.5|706.3|705.7|704.1|703.5|338
1679932500000|2023-03-27 15:55:00|705.8|705.2|703.7|703.1|706|705.4|703.3|702.7|325
1679932800000|2023-03-27 16:00:00|703.8|703.2|706.1|705.5|706.1|705.5|703.6|703|334
1679933100000|2023-03-27 16:05:00|706.2|705.6|707.6|707|708.8|708.2|706.1|705.5|587
1679933400000|2023-03-27 16:10:00|707.5|706.9|710.1|709.5|710.2|709.6|707.4|706.8|397
1679933700000|2023-03-27 16:15:00|710|709.4|710.6|710|711.1|710.5|708.9|708.3|625
1679934000000|2023-03-27 16:20:00|710.3|709.7|709.7|709.1|710.8|710.2|708.6|708|414
1679934300000|2023-03-27 16:25:00|709.6|709|711.1|710.5|712.5|711.9|709.6|709|448
1679934600000|2023-03-27 16:30:00|711|710.4|709.9|709.3|712.1|711.5|709.5|708.9|467
1679934900000|2023-03-27 16:35:00|710|709.4|709|708.4|710|709.4|708.9|708.3|291
1679935200000|2023-03-27 16:40:00|709.1|708.5|709.5|708.9|710.1|709.5|709.1|708.5|177
1679935500000|2023-03-27 16:45:00|709.6|709|708.8|708.2|709.6|709|708.3|707.7|172
1679935800000|2023-03-27 16:50:00|708.9|708.3|706.9|706.3|708.9|708.3|706.6|706|320
1679936100000|2023-03-27 16:55:00|707|706.4|706.5|705.9|707.1|706.5|705.9|705.3|299
1679936400000|2023-03-27 17:00:00|706.7|706.1|706.4|705.8|707.2|706.6|704.9|704.3|275
1679936700000|2023-03-27 17:05:00|706.5|705.9|706.4|705.8|706.5|705.9|705.6|705|99
1679937000000|2023-03-27 17:10:00|706.6|706|705.2|704.6|707.1|706.5|704.9|704.3|232
1679937300000|2023-03-27 17:15:00|705.5|704.9|705.6|705|706.1|705.5|705.4|704.8|118
1679937600000|2023-03-27 17:20:00|705.9|705.3|705.9|705.3|706.6|706|705.7|705.1|105
1679937900000|2023-03-27 17:25:00|706.1|705.5|706.5|705.9|707.3|706.7|706.1|705.5|184
1679938200000|2023-03-27 17:30:00|706.6|706|706.7|706.1|707.9|707.3|706.6|706|257
1679938500000|2023-03-27 17:35:00|706.8|706.2|705.1|704.5|706.9|706.3|704.7|704.1|311
1679938800000|2023-03-27 17:40:00|704.9|704.3|705.8|705.2|705.9|705.3|704.9|704.3|106
1679939100000|2023-03-27 17:45:00|705.7|705.1|705.4|704.8|705.9|705.3|705.2|704.6|205
1679939400000|2023-03-27 17:50:00|705.6|705|704.7|704.1|705.6|705|704.4|703.8|215
1679939700000|2023-03-27 17:55:00|704.9|704.3|705.7|705.1|706.6|706|704.7|704.1|543
1679940000000|2023-03-27 18:00:00|705.6|705|705.3|704.7|706.8|706.2|705.2|704.6|988
1679940300000|2023-03-27 18:05:00|705.5|704.9|704.9|704.3|706|705.4|704.7|704.1|1027
1679940600000|2023-03-27 18:10:00|705.1|704.5|704.4|703.8|705.1|704.5|703.7|703.1|1024
1679940900000|2023-03-27 18:15:00|704.3|703.7|703.6|703|704.3|703.7|702.7|702.1|489
1679961600000|2023-03-28 00:00:00|705.8|705.2|704.4|703.8|706|705.4|703.8|703.2|121
1679961900000|2023-03-28 00:05:00|704.7|704.1|705.4|704.8|707.2|705.9|704.7|704.1|211
1679962200000|2023-03-28 00:10:00|705.3|704.7|705.2|704.6|705.7|705.1|704.9|704.3|23
1679962500000|2023-03-28 00:15:00|705.4|704.8|705.2|704.6|705.4|704.8|705.1|704.5|10
1679962800000|2023-03-28 00:20:00|705.4|704.8|705.4|704.8|705.4|704.8|705|704.4|18
1679963100000|2023-03-28 00:25:00|705.3|704.7|704.9|704.3|705.4|704.8|704.7|704.1|20
1679963400000|2023-03-28 00:30:00|705|704.4|705.1|704.5|705.4|704.8|704.9|704.3|3
1679963700000|2023-03-28 00:35:00|705|704.4|705.1|704.5|705.2|704.6|704.9|704.3|5
1679964000000|2023-03-28 00:40:00|705.2|704.6|704.7|704.1|705.2|704.6|704.7|704.1|5
1679964300000|2023-03-28 00:45:00|704.8|704.2|705.2|704.6|705.2|704.6|704.8|704.2|7
1679964600000|2023-03-28 00:50:00|705.1|704.5|704.7|704.1|705.1|704.5|704.5|703.9|7
1679964900000|2023-03-28 00:55:00|704.6|704|704.9|704.3|704.9|704.3|704.6|704|1
1679965200000|2023-03-28 01:00:00|704.7|704.1|705.2|704.6|705.2|704.6|704.7|704.1|5
1679965500000|2023-03-28 01:05:00|705.1|704.5|705.6|705|706.1|705.5|705.1|704.5|19
1679965800000|2023-03-28 01:10:00|705.5|704.9|704.7|704.1|705.6|705|704.7|704.1|6
1679966100000|2023-03-28 01:15:00|704.6|704|704.1|703.5|704.6|704|704.1|703.5|20
1679966400000|2023-03-28 01:20:00|704|703.4|704.2|703.6|704.4|703.8|704|703.4|21
1679966700000|2023-03-28 01:25:00|704.4|703.8|705.3|704.7|705.4|704.8|704.3|703.7|8
1679967000000|2023-03-28 01:30:00|705.4|704.8|705.4|704.8|705.5|704.9|704.9|704.3|18
1679967300000|2023-03-28 01:35:00|705.3|704.7|705|704.4|705.3|704.7|704.9|704.3|4
1679967600000|2023-03-28 01:40:00|704.9|704.3|704.9|704.3|705.1|704.5|704.9|704.3|8
1679967900000|2023-03-28 01:45:00|704.8|704.2|704.4|703.8|704.8|704.2|704.4|703.8|6
1679968200000|2023-03-28 01:50:00|704.3|703.7|704.1|703.5|704.3|703.7|704|703.4|7
1679968500000|2023-03-28 01:55:00|704.2|703.6|704.6|704|704.6|704|704.2|703.6|9
1679968800000|2023-03-28 02:00:00|704.7|704.1|704.3|703.7|704.7|704.1|704.2|703.6|7
1679969100000|2023-03-28 02:05:00|704.6|704|704.6|704|704.7|704.1|704.3|703.7|7
1679969400000|2023-03-28 02:10:00|704.4|703.8|704.4|703.8|704.6|704|704.4|703.8|5
1679969700000|2023-03-28 02:15:00|704.6|704|704.4|703.8|704.6|704|704.4|703.8|4
1679970000000|2023-03-28 02:20:00|704.6|704|704.6|704|704.7|704.1|704.6|704|0
1679970600000|2023-03-28 02:30:00|704.5|703.9|704.6|704|704.6|704|704.4|703.8|3
1679970900000|2023-03-28 02:35:00|704.4|703.8|704.6|704|704.7|704.1|704.4|703.8|12
1679971200000|2023-03-28 02:40:00|704.4|703.8|704.6|704|704.7|704.1|704.4|703.8|10
1679971500000|2023-03-28 02:45:00|704.4|703.8|704.4|703.8|704.5|703.9|704.4|703.8|4
1679971800000|2023-03-28 02:50:00|||||||||3
1679972100000|2023-03-28 02:55:00|704.3|703.7|704.3|703.7|704.4|703.8|704.2|703.6|1
1679972400000|2023-03-28 03:00:00|704.4|703.8|704.4|703.8|704.5|703.9|704.4|703.8|1
1679972700000|2023-03-28 03:05:00|704.6|704|704.7|704.1|704.7|704.1|704.4|703.8|6
1679973000000|2023-03-28 03:10:00|704.8|704.2|705.8|705.2|705.8|705.2|704.7|704.1|22
1679973300000|2023-03-28 03:15:00|705.7|705.1|704.9|704.3|705.7|705.1|704.9|704.3|11
1679973600000|2023-03-28 03:20:00|705.1|704.5|705.6|705|706.1|705.5|705.1|704.5|42
1679973900000|2023-03-28 03:25:00|705.7|705.1|705.9|705.3|706.2|705.6|705.6|705|14
1679974200000|2023-03-28 03:30:00|706|705.4|705.6|705|706|705.4|705.6|705|6
1679974500000|2023-03-28 03:35:00|705.4|704.8|705.2|704.6|705.5|704.9|705.2|704.6|9
1679974800000|2023-03-28 03:40:00|705.1|704.5|704.6|704|705.1|704.5|704.4|703.8|7
1679975100000|2023-03-28 03:45:00|704.7|704.1|704.6|704|704.9|704.3|704.6|704|4
1679975400000|2023-03-28 03:50:00|704.4|703.8|704.6|704|704.6|704|704.4|703.8|4
1679975700000|2023-03-28 03:55:00|704.7|704.1|704.6|704|704.7|704.1|704.6|704|0
1679976000000|2023-03-28 04:00:00|704.7|704.1|704.6|704|704.7|704.1|704.6|704|0
1679976300000|2023-03-28 04:05:00|704.7|704.1|704.6|704|704.7|704.1|704.6|704|1
1679976600000|2023-03-28 04:10:00|704.5|703.9|704.4|703.8|704.5|703.9|704.4|703.8|0
1679976900000|2023-03-28 04:15:00|704.6|704|704.8|704.2|704.8|704.2|704.6|704|3
1679977200000|2023-03-28 04:20:00|704.5|703.9|704.6|704|704.8|704.2|704.5|703.9|2
1679977500000|2023-03-28 04:25:00|704.4|703.8|704|703.4|704.4|703.8|704|703.4|5
1679977800000|2023-03-28 04:30:00|||||||||4
1679978100000|2023-03-28 04:35:00|703.8|703.2|703.8|703.2|703.8|703.2|703.8|703.2|3
1679978400000|2023-03-28 04:40:00|703.9|703.3|703.8|703.2|703.9|703.3|703.8|703.2|3
1679978700000|2023-03-28 04:45:00|703.5|702.9|703.4|702.8|703.6|703|703.4|702.8|5
1679979000000|2023-03-28 04:50:00|703.5|702.9|703.5|702.9|703.5|702.9|703.1|702.5|11
1679979300000|2023-03-28 04:55:00|703.7|703.1|704|703.4|704|703.4|703.5|702.9|9
1679979600000|2023-03-28 05:00:00|703.8|703.2|704|703.4|704.1|703.5|703.6|703|29
1679979900000|2023-03-28 05:05:00|704.2|703.6|704.2|703.6|704.3|703.7|704.2|703.6|1
1679980200000|2023-03-28 05:10:00|704|703.4|704.1|703.5|704.2|703.6|703.9|703.3|18
1679980500000|2023-03-28 05:15:00|704|703.4|704|703.4|704|703.4|703.7|703.1|4
1679980800000|2023-03-28 05:20:00|||||||||3
1679981100000|2023-03-28 05:25:00|703.8|703.2|703.6|703|703.8|703.2|703.6|703|6
1679981400000|2023-03-28 05:30:00|703.7|703.1|704|703.4|704|703.4|703.5|702.9|9
1679981700000|2023-03-28 05:35:00|||||||||2
1679982000000|2023-03-28 05:40:00|703.8|703.2|703.7|703.1|704.2|703.6|703.7|703.1|31
1679982300000|2023-03-28 05:45:00|703.8|703.2|703.5|702.9|703.8|703.2|703.4|702.8|6
1679982600000|2023-03-28 05:50:00|703.1|702.5|703.5|702.9|703.5|702.9|703|702.4|20
1679982900000|2023-03-28 05:55:00|703.4|702.8|703.2|702.6|703.4|702.8|703|702.4|8
1679983200000|2023-03-28 06:00:00|703.5|702.9|703.2|702.6|703.5|702.9|703|702.4|4
1679983500000|2023-03-28 06:05:00|703.3|702.7|703.3|702.7|703.5|702.9|703.3|702.7|4
1679983800000|2023-03-28 06:10:00|703.2|702.6|703.2|702.6|703.3|702.7|703.2|702.6|0
1679984100000|2023-03-28 06:15:00|703.4|702.8|703.7|703.1|703.7|703.1|703.4|702.8|10
1679984400000|2023-03-28 06:20:00|704|703.4|703.8|703.2|704|703.4|703.7|703.1|2
1679984700000|2023-03-28 06:25:00|703.9|703.3|703.8|703.2|704.2|703.6|703.8|703.2|9
1679985000000|2023-03-28 06:30:00|703.9|703.3|703.8|703.2|703.9|703.3|703.8|703.2|0
1679985300000|2023-03-28 06:35:00|703.9|703.3|704.5|703.9|704.5|703.9|703.8|703.2|9
1679985600000|2023-03-28 06:40:00|704.7|704.1|704.6|704|704.7|704.1|704.5|703.9|3
1679985900000|2023-03-28 06:45:00|704.5|703.9|704.6|704|704.7|704.1|704.5|703.9|1
1679986200000|2023-03-28 06:50:00|704.5|703.9|704.3|703.7|704.5|703.9|704|703.4|5
1679986500000|2023-03-28 06:55:00|704.2|703.6|704.3|703.7|704.5|703.9|704.2|703.6|1
1679986800000|2023-03-28 07:00:00|704.2|703.6|704.3|703.7|704.4|703.8|704|703.4|20
1679987100000|2023-03-28 07:05:00|704.5|703.9|704.7|704.1|705.1|704.5|704.5|703.9|14
1679987400000|2023-03-28 07:10:00|704.8|704.2|702.9|702.3|704.8|704.2|702.5|701.9|23
1679987700000|2023-03-28 07:15:00|702.8|702.2|701.5|700.9|703.1|702.5|701.5|700.9|28
1679988000000|2023-03-28 07:20:00|701.3|700.7|700.4|699.8|701.9|701.3|699.7|699.1|232
1679988300000|2023-03-28 07:25:00|700.5|699.9|701|700.4|701.2|700.6|700.5|699.9|11
1679988600000|2023-03-28 07:30:00|701.2|700.6|701.2|700.6|701.3|700.7|700.8|700.2|37
1679988900000|2023-03-28 07:35:00|701.1|700.5|701.7|701.1|701.9|701.3|701.1|700.5|14
1679989200000|2023-03-28 07:40:00|701.8|701.2|701.7|701.1|702.6|702|701.7|701.1|36
1679989500000|2023-03-28 07:45:00|701.5|700.9|701.3|700.7|701.7|701.1|701.1|700.5|14
1679989800000|2023-03-28 07:50:00|701.4|700.8|701.3|700.7|701.5|700.9|701.1|700.4|13
1679990100000|2023-03-28 07:55:00|701.5|700.9|702.8|702.2|703.1|702.5|701.1|700.5|79
1679990400000|2023-03-28 08:00:00|702.7|702.1|700.9|700.3|702.7|702.1|700.7|700.1|74
1679990700000|2023-03-28 08:05:00|701|700.4|700.9|700.3|701.2|700.6|700.8|700.2|8
1679991000000|2023-03-28 08:10:00|700.8|700.2|699.7|699.1|700.8|700.2|699.7|699.1|24
1679991300000|2023-03-28 08:15:00|699.5|698.9|700.2|699.6|700.2|699.6|699.2|698.6|80
1679991600000|2023-03-28 08:20:00|700|699.4|700|699.4|700.5|699.9|699.7|699.1|22
1679991900000|2023-03-28 08:25:00|699.8|699.2|698.6|698|700|699.4|698.5|697.9|128
1679992200000|2023-03-28 08:30:00|698.7|698.1|700.4|699.8|700.5|699.9|697.9|697.3|39
1679992500000|2023-03-28 08:35:00|700.2|699.6|700.1|699.5|700.5|699.9|700|699.4|16
1679992800000|2023-03-28 08:40:00|700|699.4|700.5|699.9|700.5|699.9|700|699.4|2
1679993100000|2023-03-28 08:45:00|700.4|699.8|700|699.4|700.5|699.9|699.2|698.6|134
1679993400000|2023-03-28 08:50:00|700.2|699.6|701.4|700.8|701.4|700.8|700.2|699.6|34
1679993700000|2023-03-28 08:55:00|701.3|700.7|700.7|700.1|701.3|700.7|700.5|699.9|18
1679994000000|2023-03-28 09:00:00|700.9|700.3|701.1|700.5|701.7|701.1|700.9|700.3|81
1679994300000|2023-03-28 09:05:00|701.2|700.6|700.5|699.9|701.4|700.8|700.2|699.6|80
1679994600000|2023-03-28 09:10:00|700.4|699.8|699.9|699.3|700.5|699.9|699.7|699.1|16
1679994900000|2023-03-28 09:15:00|700|699.4|700.4|699.8|700.7|700.1|700|699.4|19
1679995200000|2023-03-28 09:20:00|700.5|699.9|704.4|703.8|704.4|703.8|700.4|699.8|290
1679995500000|2023-03-28 09:25:00|704.5|703.9|706.4|705.8|707|706.4|704.2|703.6|311
1679995800000|2023-03-28 09:30:00|706.2|705.6|707.5|706.9|708.3|707.7|705.7|705.1|491
1679996100000|2023-03-28 09:35:00|707.4|706.8|708|707.4|708.1|707.5|706.8|706.2|124
1679996400000|2023-03-28 09:40:00|708.1|707.5|705.7|705.1|708.1|707.5|705.6|705|90
1679996700000|2023-03-28 09:45:00|705.6|705|706.4|705.8|706.6|706|705.6|705|35
1679997000000|2023-03-28 09:50:00|706.3|705.7|705.2|704.6|706.6|706|705.2|704.6|64
1679997300000|2023-03-28 09:55:00|705.3|704.7|704.4|703.8|705.4|704.8|704.3|703.7|110
1679997600000|2023-03-28 10:00:00|704.5|703.9|705.6|705|705.6|705|704.5|703.9|19
1679997900000|2023-03-28 10:05:00|705.5|704.9|704.9|704.3|705.6|705|704.6|704|29
1679998200000|2023-03-28 10:10:00|705.2|704.6|705.6|705|705.7|705.1|705.2|704.6|8
1679998500000|2023-03-28 10:15:00|705.7|705.1|706.1|705.5|706.1|705.5|705.6|705|7
1679998800000|2023-03-28 10:20:00|705.6|705|706.3|705.7|706.4|705.8|705.6|705|31
1679999100000|2023-03-28 10:25:00|706.2|705.6|705.1|704.5|706.2|705.6|705.1|704.5|34
1679999400000|2023-03-28 10:30:00|704.8|704.2|703.6|703|704.9|704.3|703|702.4|227
1679999700000|2023-03-28 10:35:00|703.5|702.9|704.1|703.5|704.2|703.6|703|702.4|69
1680000000000|2023-03-28 10:40:00|703.9|703.3|703|702.4|703.9|703.3|702.4|701.8|122
1680000300000|2023-03-28 10:45:00|702.9|702.3|702.5|701.9|703|702.4|701.9|701.3|48
1680000600000|2023-03-28 10:50:00|702.6|702|703|702.4|703.5|702.9|702.4|701.8|23
1680000900000|2023-03-28 10:55:00|703.2|702.6|702.9|702.3|703.2|702.6|702.8|702.2|5
1680001200000|2023-03-28 11:00:00|702.7|702.1|702.4|701.8|702.9|702.3|702.4|701.8|6
1680001500000|2023-03-28 11:05:00|702.3|701.7|703.5|702.9|703.7|703.1|701.9|701.3|36
1680001800000|2023-03-28 11:10:00|703.4|702.8|704.3|703.7|704.3|703.7|703.4|702.8|22
1680002100000|2023-03-28 11:15:00|704.4|703.8|704.5|703.9|704.9|704.3|704.4|703.8|48
1680002400000|2023-03-28 11:20:00|704.6|704|704.6|704|705|704.4|704.5|703.9|19
1680002700000|2023-03-28 11:25:00|704.7|704.1|704.5|703.9|704.8|704.2|703.7|703.1|41
1680003000000|2023-03-28 11:30:00|704.4|703.8|703.6|703|704.4|703.8|703.6|703|16
1680003300000|2023-03-28 11:35:00|703.5|702.9|704.3|703.7|704.3|703.7|703.5|702.9|11
1680003600000|2023-03-28 11:40:00|704.4|703.8|704.5|703.9|704.8|704.2|704.3|703.7|24
1680003900000|2023-03-28 11:45:00|704.6|704|704.9|704.3|704.9|704.3|704.4|703.8|14
1680004200000|2023-03-28 11:50:00|705|704.4|704.8|704.2|705.3|704.7|704.6|704|42
1680004500000|2023-03-28 11:55:00|704.7|704.1|705.2|704.6|705.6|705|704.7|704.1|18
1680004800000|2023-03-28 12:00:00|705.3|704.7|705.1|704.5|705.4|704.8|704.8|704.2|18
1680005100000|2023-03-28 12:05:00|705.2|704.6|705.9|705.3|705.9|705.3|705.2|704.6|12
1680005400000|2023-03-28 12:10:00|706|705.4|707.2|706.6|707.3|706.7|706|705.4|69
1680005700000|2023-03-28 12:15:00|707.1|706.5|706.8|706.2|707.1|706.5|706.5|705.9|41
1680006000000|2023-03-28 12:20:00|706.9|706.3|708.1|707.5|708.2|707.6|706.9|706.3|128
1680006300000|2023-03-28 12:25:00|708.2|707.6|707.6|707|708.2|707.6|707|706.4|183
1680006600000|2023-03-28 12:30:00|707.5|706.9|708.1|707.5|708.3|707.7|707.1|706.5|54
1680006900000|2023-03-28 12:35:00|708.2|707.6|707.7|707.1|708.5|707.9|707.3|706.7|81
1680007200000|2023-03-28 12:40:00|708|707.4|707.5|706.9|708.9|708.3|707.4|706.8|128
1680010200000|2023-03-28 13:30:00|709.7|709.1|707.4|706.8|710.6|710|704.6|704|1736
1680010500000|2023-03-28 13:35:00|707.3|706.7|704.3|703.7|707.4|706.8|702.5|701.9|1412
1680010800000|2023-03-28 13:40:00|704.4|703.8|704.8|704.2|706|705.4|702.8|702.2|580
1680011100000|2023-03-28 13:45:00|704.9|704.3|704|703.4|705.2|704.6|702.5|701.9|457
1680011400000|2023-03-28 13:50:00|703.8|703.2|704.8|704.2|705|704.4|703|702.4|298
1680011700000|2023-03-28 13:55:00|704.7|704.1|702.3|701.7|705.8|705.2|702.1|701.5|1537
1680012000000|2023-03-28 14:00:00|702.2|701.6|703.3|702.7|704.4|703.8|701.8|701.2|643
1680012300000|2023-03-28 14:05:00|703.2|702.6|703.8|703.2|705.5|704.9|703|702.4|423
1680012600000|2023-03-28 14:10:00|704|703.4|705|704.4|705.7|705.1|703|702.4|340
1680012900000|2023-03-28 14:15:00|704.8|704.2|705.5|704.9|706|705.4|704.1|703.5|266
1680013200000|2023-03-28 14:20:00|705.3|704.7|707|706.4|707.3|706.7|704.3|703.7|396
1680013500000|2023-03-28 14:25:00|706.9|706.3|708.7|708.1|709|708.4|706.8|706.2|518
1680013800000|2023-03-28 14:30:00|708.6|708|709.9|709.3|710.8|710.2|708.4|707.8|583
1680014100000|2023-03-28 14:35:00|710|709.4|709|708.4|710.9|710.3|708|707.4|572
1680014400000|2023-03-28 14:40:00|709.1|708.5|708.2|707.6|709.3|708.7|707.3|706.7|567
1680014700000|2023-03-28 14:45:00|708.3|707.7|709|708.4|709.4|708.8|707.5|706.9|317
1680015000000|2023-03-28 14:50:00|708.9|708.3|705.3|704.7|709.2|708.6|705.2|704.6|355
1680015300000|2023-03-28 14:55:00|705.5|704.9|705.8|705.2|706.6|706|704|703.4|527
1680015600000|2023-03-28 15:00:00|706.1|705.5|708.3|707.7|708.8|708.2|706.1|705.5|215
1680015900000|2023-03-28 15:05:00|708.5|707.9|707.5|706.9|709.2|708.6|707.5|706.9|207
1680016200000|2023-03-28 15:10:00|707.6|707|709.3|708.7|709.3|708.7|707|706.4|182
1680016500000|2023-03-28 15:15:00|709.2|708.6|706.8|706.2|709.6|709|706.7|706.1|205
1680016800000|2023-03-28 15:20:00|706.7|706.1|707.7|707.1|708.5|707.9|706.7|706.1|186
1680017100000|2023-03-28 15:25:00|707.5|706.9|707|706.4|707.8|707.2|706.3|705.7|192
1680017400000|2023-03-28 15:30:00|707.2|706.6|708.8|708.2|709.2|708.6|707.1|706.5|134
1680017700000|2023-03-28 15:35:00|708.9|708.3|707.5|706.9|709.3|708.7|707|706.4|385
1680018000000|2023-03-28 15:40:00|707.6|707|707|706.4|707.8|707.2|706.4|705.8|112
1680018300000|2023-03-28 15:45:00|706.9|706.3|706.8|706.2|707.8|707.2|706.5|705.9|131
1680018600000|2023-03-28 15:50:00|706.7|706.1|706.3|705.7|707|706.4|704.8|704.2|201
1680018900000|2023-03-28 15:55:00|706.4|705.8|705.8|705.2|707.1|706.5|705.7|705.1|100
1680019200000|2023-03-28 16:00:00|705.9|705.3|705.8|705.2|707|706.4|705.3|704.7|245
1680019500000|2023-03-28 16:05:00|705.9|705.3|703.8|703.2|706.8|706.2|703|702.4|419
1680019800000|2023-03-28 16:10:00|703.7|703.1|703.9|703.3|704.3|703.7|702.7|702.1|217
1680020100000|2023-03-28 16:15:00|704|703.4|704.5|703.9|705.3|704.7|703.8|703.2|125
1680020400000|2023-03-28 16:20:00|704.4|703.8|704.8|704.2|705.1|704.5|703.8|703.2|154
1680020700000|2023-03-28 16:25:00|704.9|704.3|704.4|703.8|705.6|705|704.3|703.7|206
1680021000000|2023-03-28 16:30:00|704.5|703.9|705.4|704.8|705.6|705|704.3|703.7|188
1680021300000|2023-03-28 16:35:00|705.5|704.9|705.9|705.3|705.9|705.3|704.9|704.3|185
1680021600000|2023-03-28 16:40:00|705.8|705.2|705.5|704.9|706|705.4|704.5|703.9|190
1680021900000|2023-03-28 16:45:00|705.4|704.8|704.9|704.3|705.4|704.8|704.2|703.6|367
1680022200000|2023-03-28 16:50:00|704.8|704.2|703.7|703.1|704.9|704.3|703.7|703.1|161
1680022500000|2023-03-28 16:55:00|703.8|703.2|704.4|703.8|704.9|704.3|703.8|703.2|130
1680022800000|2023-03-28 17:00:00|704.3|703.7|704.4|703.8|704.5|703.9|704.2|703.6|127
1680023100000|2023-03-28 17:05:00|704.2|703.6|704.2|703.6|704.7|704.1|703.9|703.3|69
1680023400000|2023-03-28 17:10:00|704.1|703.5|704|703.4|704.4|703.8|703.7|703.1|940
1680023700000|2023-03-28 17:15:00|704.1|703.5|706.7|706.1|706.7|706.1|704|703.4|890
1680024000000|2023-03-28 17:20:00|706.9|706.3|706.7|706.1|707.4|706.8|706.6|706|133
1680024300000|2023-03-28 17:25:00|706.4|705.8|705.8|705.2|706.8|706.2|705.8|705.2|186
1680024600000|2023-03-28 17:30:00|705.9|705.3|706.9|706.3|706.9|706.3|705.9|705.3|127
1680024900000|2023-03-28 17:35:00|707|706.4|706.8|706.2|707.5|706.9|706.7|706.1|313
1680025200000|2023-03-28 17:40:00|706.7|706.1|707.1|706.5|707.4|706.8|706.4|705.8|141
1680025500000|2023-03-28 17:45:00|707.2|706.6|708.1|707.5|708.1|707.5|706.9|706.3|201
1680025800000|2023-03-28 17:50:00|708.2|707.6|707.1|706.5|708.3|707.7|706.9|706.3|237
1680026100000|2023-03-28 17:55:00|707|706.4|706.6|706|707.2|706.6|706.4|705.8|301
1680026400000|2023-03-28 18:00:00|706.5|705.9|706.9|706.3|707.7|707.1|706.4|705.8|394
1680026700000|2023-03-28 18:05:00|707.1|706.5|707.4|706.8|707.8|707.2|707|706.4|546
1680027000000|2023-03-28 18:10:00|707.5|706.9|706.5|705.9|707.5|706.9|705|704.4|1238
1680027300000|2023-03-28 18:15:00|706.4|705.8|705.8|705.2|706.4|705.8|704.9|704.3|630
1680048000000|2023-03-29 00:00:00|704.4|703.8|704.6|704|705.2|704.6|703.9|703.3|385
1680048300000|2023-03-29 00:05:00|704.9|704.3|703.6|703|704.9|704.3|703.6|703|33
1680048600000|2023-03-29 00:10:00|703.4|702.8|704.6|704|704.9|704.3|703.4|702.8|52
1680048900000|2023-03-29 00:15:00|704.5|703.9|704.4|703.8|704.8|704.2|704.4|703.8|34
1680049200000|2023-03-29 00:20:00|704.6|704|705|704.4|705|704.4|704.5|703.9|18
1680049500000|2023-03-29 00:25:00|704.8|704.2|705.6|705|705.6|705|704.3|703.7|52
1680049800000|2023-03-29 00:30:00|705.4|704.8|705.1|704.5|705.4|704.8|704.3|703.7|47
1680050100000|2023-03-29 00:35:00|704.8|704.2|704.6|704|704.9|704.3|704.4|703.8|17
1680050400000|2023-03-29 00:40:00|704.3|703.7|704.3|703.7|704.4|703.8|704.1|703.5|20
1680050700000|2023-03-29 00:45:00|704.4|703.8|704.6|704|704.6|704|704|703.4|4
1680051000000|2023-03-29 00:50:00|704.4|703.8|704.5|703.9|704.6|704|704.2|703.6|13
1680051300000|2023-03-29 00:55:00|704.6|704|704.5|703.9|704.9|704.3|704.5|703.9|15
1680051600000|2023-03-29 01:00:00|704.4|703.8|704.4|703.8|704.6|704|704.3|703.7|15
1680051900000|2023-03-29 01:05:00|704.3|703.7|704.1|703.5|704.4|703.8|704|703.4|15
1680052200000|2023-03-29 01:10:00|||||||||4
1680052500000|2023-03-29 01:15:00|703.9|703.3|704.4|703.8|704.8|704.2|703.9|703.3|28
1680052800000|2023-03-29 01:20:00|704.3|703.7|704.6|704|704.6|704|704.1|703.5|19
1680053100000|2023-03-29 01:25:00|704.4|703.8|704.1|703.5|704.8|704.2|704.1|703.5|26
1680053400000|2023-03-29 01:30:00|704.2|703.6|704.1|703.5|704.4|703.8|704.1|703.5|11
1680053700000|2023-03-29 01:35:00|704.3|703.7|704.6|704|704.6|704|704.3|703.7|9
1680054000000|2023-03-29 01:40:00|704.8|704.2|704.4|703.8|704.9|704.3|704.1|703.5|22
1680054300000|2023-03-29 01:45:00|704.5|703.9|704.5|703.9|704.6|704|704.4|703.8|6
1680054600000|2023-03-29 01:50:00|704.6|704|704.5|703.9|704.6|704|704.1|703.5|11
1680054900000|2023-03-29 01:55:00|704.6|704|704.9|704.3|704.9|704.3|704.6|704|9
1680055200000|2023-03-29 02:00:00|705.1|704.5|704.8|704.2|705.1|704.5|704.6|704|8
1680055500000|2023-03-29 02:05:00|704.7|704.1|704.6|704|704.9|704.3|704.6|704|10
1680055800000|2023-03-29 02:10:00|704.8|704.2|705.1|704.5|705.3|704.7|704.8|704.2|3
1680056100000|2023-03-29 02:15:00|||||||||2
1680056400000|2023-03-29 02:20:00|705|704.4|705.4|704.8|705.4|704.8|704.9|704.3|9
1680056700000|2023-03-29 02:25:00|705.1|704.5|705.6|705|705.6|705|705.1|704.5|9
1680057000000|2023-03-29 02:30:00|705.8|705.2|706|705.4|706|705.4|705.8|705.2|22
1680057300000|2023-03-29 02:35:00|705.9|705.3|706|705.4|706|705.4|705.9|705.3|3
1680057600000|2023-03-29 02:40:00|706.1|705.5|706.1|705.5|706.1|705.5|706|705.4|34
1680057900000|2023-03-29 02:45:00|706|705.4|706.1|705.5|706.3|705.7|706|705.4|3
1680058200000|2023-03-29 02:50:00|706|705.4|706|705.4|706|705.4|706|705.4|6
1680058500000|2023-03-29 02:55:00|705.7|705.1|705.7|705.1|705.7|705.1|705.7|705.1|5
1680058800000|2023-03-29 03:00:00|705.9|705.3|705.9|705.3|706|705.4|705.7|705.1|7
1680059100000|2023-03-29 03:05:00|705.8|705.2|705.9|705.3|705.9|705.3|705.8|705.2|2
1680059400000|2023-03-29 03:10:00|706.2|705.6|705.9|705.3|706.2|705.6|705.9|705.3|5
1680059700000|2023-03-29 03:15:00|706|705.4|705.9|705.3|706|705.4|705.9|705.3|4
1680060000000|2023-03-29 03:20:00|705.8|705.2|705.3|704.7|705.8|705.2|705.3|704.7|6
1680060300000|2023-03-29 03:25:00|705.5|704.9|705.4|704.8|705.5|704.9|705.4|704.8|3
1680060600000|2023-03-29 03:30:00|705.3|704.7|705.4|704.8|705.4|704.8|705.3|704.7|1
1680060900000|2023-03-29 03:35:00|705.5|704.9|705.4|704.8|705.6|705|705.4|704.8|19
1680061200000|2023-03-29 03:40:00|||||||||1
1680061500000|2023-03-29 03:45:00|||||||||3
1680061800000|2023-03-29 03:50:00|705.5|704.9|705.7|705.1|705.7|705.1|705.5|704.9|6
1680062100000|2023-03-29 03:55:00|705.8|705.2|705.7|705.1|705.8|705.2|705.7|705.1|9
1680062400000|2023-03-29 04:00:00|705.5|704.9|705.6|705|705.7|705.1|705.4|704.8|8
1680062700000|2023-03-29 04:05:00|705.4|704.8|705.5|704.9|705.5|704.9|705.4|704.8|6
1680063000000|2023-03-29 04:10:00|705.4|704.8|705.9|705.3|705.9|705.3|705.4|704.8|3
1680063300000|2023-03-29 04:15:00|705.5|704.9|705.5|704.9|705.7|705.1|705.5|704.9|3
1680063600000|2023-03-29 04:20:00|705.9|705.3|705.7|705.1|705.9|705.3|705.7|705.1|13
1680063900000|2023-03-29 04:25:00|706.1|705.5|705.5|704.9|706.1|705.5|705.5|704.9|16
1680064200000|2023-03-29 04:30:00|705.4|704.8|705.4|704.8|705.4|704.8|705.4|704.8|1
1680064500000|2023-03-29 04:35:00|705.7|705.1|705.6|705|705.7|705.1|705.6|705|9
1680064800000|2023-03-29 04:40:00|705.4|704.8|705.4|704.8|705.4|704.8|705.3|704.7|3
1680065100000|2023-03-29 04:45:00|705.3|704.7|705|704.4|705.3|704.7|705|704.4|6
1680065400000|2023-03-29 04:50:00|705.1|704.5|705.2|704.6|705.2|704.6|705.1|704.5|2
1680065700000|2023-03-29 04:55:00|705|704.4|705|704.4|705.2|704.6|705|704.4|2
1680066000000|2023-03-29 05:00:00|705.2|704.6|705.1|704.5|705.2|704.6|705.1|704.5|3
1680066300000|2023-03-29 05:05:00|705|704.4|705.2|704.6|705.2|704.6|705|704.4|2
1680066600000|2023-03-29 05:10:00|705.4|704.8|705.2|704.6|705.4|704.8|704.9|704.3|17
1680066900000|2023-03-29 05:15:00|||||||||5
1680067200000|2023-03-29 05:20:00|705.4|704.8|705.7|705.1|705.9|705.3|705.4|704.8|7
1680067500000|2023-03-29 05:25:00|||||||||2
1680067800000|2023-03-29 05:30:00|705.5|704.9|705.4|704.8|705.5|704.9|705.2|704.6|4
1680068100000|2023-03-29 05:35:00|705.5|704.9|705.4|704.8|705.5|704.9|705.4|704.8|4
1680068400000|2023-03-29 05:40:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|4
1680068700000|2023-03-29 05:45:00|704.9|704.3|704.9|704.3|704.9|704.3|704.9|704.3|10
1680069000000|2023-03-29 05:50:00|705|704.4|705.2|704.6|705.2|704.6|704.9|704.3|10
1680069300000|2023-03-29 05:55:00|705.4|704.8|705.2|704.6|705.4|704.8|705.2|704.6|12
1680069600000|2023-03-29 06:00:00|705.3|704.7|704.9|704.3|705.3|704.7|704.7|704.1|6
1680069900000|2023-03-29 06:05:00|704.7|704.1|705.2|704.6|705.2|704.6|704.7|704.1|17
1680070200000|2023-03-29 06:10:00|705.3|704.7|704.9|704.3|705.4|704.8|704.9|704.3|7
1680070500000|2023-03-29 06:15:00|705.1|704.5|704.9|704.3|705.1|704.5|704.9|704.3|5
1680070800000|2023-03-29 06:20:00|704.7|704.1|704.7|704.1|704.7|704.1|704.7|704.1|3
1680071100000|2023-03-29 06:25:00|704.9|704.3|704.9|704.3|704.9|704.3|704.7|704.1|10
1680071400000|2023-03-29 06:30:00|704.6|704|705|704.4|705|704.4|704.6|704|7
1680071700000|2023-03-29 06:35:00|704.9|704.3|704.2|703.6|704.9|704.3|704.1|703.5|31
1680072000000|2023-03-29 06:40:00|704|703.4|704.2|703.6|704.4|703.8|704|703.4|16
1680072300000|2023-03-29 06:45:00|704.3|703.7|704.2|703.6|704.3|703.7|704.2|703.6|6
1680072600000|2023-03-29 06:50:00|704.3|703.7|704.9|704.3|705.2|704.6|704.2|703.6|15
1680072900000|2023-03-29 06:55:00|705|704.4|705.2|704.6|705.4|704.8|705|704.4|12
1680073200000|2023-03-29 07:00:00|705.3|704.7|704.8|704.2|705.4|704.8|704.7|704.1|34
1680073500000|2023-03-29 07:05:00|704.9|704.3|705|704.4|706.3|705.7|704.6|704|127
1680073800000|2023-03-29 07:10:00|705.1|704.5|704.8|704.2|705.5|704.9|704.8|704.2|16
1680074100000|2023-03-29 07:15:00|705|704.4|705.3|704.7|705.3|704.7|704.8|704.2|80
1680074400000|2023-03-29 07:20:00|706|705.4|706.8|706.2|707.3|706.7|705.8|705.2|176
1680074700000|2023-03-29 07:25:00|706.7|706.1|707.3|706.7|707.4|706.8|706.3|705.7|81
1680075000000|2023-03-29 07:30:00|707.2|706.6|707.6|707|708.3|707.7|706.8|706.2|156
1680075300000|2023-03-29 07:35:00|707.5|706.9|708.4|707.8|708.4|707.8|707|706.4|116
1680075600000|2023-03-29 07:40:00|708.3|707.7|707.8|707.2|708.4|707.8|707.8|707.2|20
1680075900000|2023-03-29 07:45:00|708.1|707.5|707.9|707.3|708.1|707.5|707.9|707.3|9
1680076200000|2023-03-29 07:50:00|708|707.4|707.8|707.2|708|707.4|707.5|706.9|24
1680076500000|2023-03-29 07:55:00|707.9|707.3|709.1|708.5|709.1|708.5|707.8|707.2|64
1680076800000|2023-03-29 08:00:00|709.3|708.7|709.1|708.5|709.6|709|709.1|708.5|109
1680077100000|2023-03-29 08:05:00|709|708.4|709.1|708.5|709.1|708.5|708.5|707.9|33
1680077400000|2023-03-29 08:10:00|709.2|708.6|709.3|708.7|709.3|708.7|708.8|708.2|12
1680077700000|2023-03-29 08:15:00|709.2|708.6|710.2|709.6|710.2|709.6|709.2|708.6|45
1680078000000|2023-03-29 08:20:00|710.3|709.7|710.2|709.6|710.5|709.9|710.1|709.5|59
1680078300000|2023-03-29 08:25:00|710.3|709.7|710.6|710|710.9|710.3|710.3|709.7|80
1680078600000|2023-03-29 08:30:00|710.7|710.1|712.4|711.8|712.4|711.8|710.6|710|146
1680078900000|2023-03-29 08:35:00|712.5|711.9|711.6|711|712.5|711.9|711.3|710.7|103
1680079200000|2023-03-29 08:40:00|711.4|710.8|711.7|711.1|712.2|711.6|711.3|710.7|80
1680079500000|2023-03-29 08:45:00|711.8|711.2|710.4|709.8|711.8|711.2|709.8|709.2|207
1680079800000|2023-03-29 08:50:00|710.5|709.9|711.3|710.7|711.4|710.8|710|709.4|204
1680080100000|2023-03-29 08:55:00|711.2|710.6|710.4|709.8|711.2|710.6|710.1|709.5|111
1680080400000|2023-03-29 09:00:00|710.3|709.7|709.7|709.1|710.4|709.8|708.6|708|112
1680080700000|2023-03-29 09:05:00|710|709.4|709.8|709.2|710.7|710.1|709.7|709.1|104
1680081000000|2023-03-29 09:10:00|709.7|709.1|710.4|709.8|710.6|710|709.7|709.1|51
1680081300000|2023-03-29 09:15:00|710.3|709.7|710.6|710|710.7|710.1|710.2|709.6|20
1680081600000|2023-03-29 09:20:00|710.7|710.1|710.2|709.6|710.8|710.2|709.4|708.8|72
1680081900000|2023-03-29 09:25:00|710.3|709.7|710.2|709.6|710.6|710|709.6|709|71
1680082200000|2023-03-29 09:30:00|710.1|709.5|712.6|712|712.8|712.2|710.1|709.5|81
1680082500000|2023-03-29 09:35:00|712.4|711.8|712.7|712.1|713|712.4|712.2|711.6|67
1680082800000|2023-03-29 09:40:00|712.6|712|712.7|712.1|712.9|712.3|712.4|711.8|30
1680083100000|2023-03-29 09:45:00|712.6|712|713.3|712.7|713.6|713|712.6|712|141
1680083400000|2023-03-29 09:50:00|713.4|712.8|713.3|712.7|713.4|712.8|713.1|712.5|33
1680083700000|2023-03-29 09:55:00|713.2|712.6|713.3|712.7|713.4|712.8|713.1|712.5|48
1680084000000|2023-03-29 10:00:00|713.1|712.5|712.3|711.7|713.1|712.5|712.3|711.7|34
1680084300000|2023-03-29 10:05:00|712.6|712|712.4|711.8|712.9|712.3|712.1|711.5|202
1680084600000|2023-03-29 10:10:00|712.5|711.9|712.7|712.1|712.9|712.3|712.4|711.8|42
1680084900000|2023-03-29 10:15:00|712.8|712.2|712.7|712.1|712.9|712.3|712.4|711.8|15
1680085200000|2023-03-29 10:20:00|712.8|712.2|713.2|712.6|713.4|712.8|712.7|712.1|85
1680085500000|2023-03-29 10:25:00|713.3|712.7|713.6|713|713.7|713.1|712.9|712.3|24
1680085800000|2023-03-29 10:30:00|714.9|714.3|715.1|714.5|715.2|714.6|714.7|714.1|211
1680086100000|2023-03-29 10:35:00|715.2|714.6|717.2|716.6|717.2|716.6|715.1|714.5|939
1680086400000|2023-03-29 10:40:00|717.3|716.7|716.7|716.1|717.7|717.1|716.4|715.8|220
1680086700000|2023-03-29 10:45:00|716.5|715.9|718|717.4|718|717.4|716.5|715.9|139
1680087000000|2023-03-29 10:50:00|717.8|717.2|719.5|718.9|719.5|718.9|717.7|717.1|855
1680087300000|2023-03-29 10:55:00|719.3|718.7|719.5|718.9|719.8|719.2|719.3|718.7|359
1680087600000|2023-03-29 11:00:00|719.6|719|718.8|718.2|719.7|719.1|718.7|718.1|97
1680087900000|2023-03-29 11:05:00|719|718.4|718.8|718.2|720.3|719.7|718.7|718.1|207
1680088200000|2023-03-29 11:10:00|719|718.4|718.9|718.3|719.2|718.6|717.9|717.3|128
1680088500000|2023-03-29 11:15:00|719|718.4|719.9|719.3|720.4|719.8|719|718.4|86
1680088800000|2023-03-29 11:20:00|719.7|719.1|720.9|720.3|721.2|720.6|719.2|718.6|213
1680089100000|2023-03-29 11:25:00|721|720.4|722.5|721.9|722.9|722.3|720.9|720.3|551
1680089400000|2023-03-29 11:30:00|722.4|721.8|721|720.4|722.5|721.9|720.5|719.9|129
1680089700000|2023-03-29 11:35:00|721.1|720.5|720.4|719.8|721.2|720.6|719.9|719.3|747
1680090000000|2023-03-29 11:40:00|720.6|720|722|721.4|722.2|721.6|720.5|719.9|124
1680090300000|2023-03-29 11:45:00|722.2|721.6|722.9|722.3|723.1|722.5|721.7|721.1|126
1680090600000|2023-03-29 11:50:00|723|722.4|722.5|721.9|723.4|722.8|722.4|721.8|498
1680090900000|2023-03-29 11:55:00|722.6|722|722.5|721.9|723.4|722.8|721.4|720.8|198
1680091200000|2023-03-29 12:00:00|722.4|721.8|723.5|722.9|723.9|723.3|722.4|721.8|152
1680091500000|2023-03-29 12:05:00|723.6|723|724.1|723.5|724.2|723.6|723.6|723|202
1680091800000|2023-03-29 12:10:00|724.2|723.6|724.9|724.3|725.1|724.5|724|723.4|702
1680092100000|2023-03-29 12:15:00|725.1|724.5|724.2|723.6|725.7|725.1|724.2|723.6|246
1680092400000|2023-03-29 12:20:00|724.1|723.5|723.5|722.9|724.7|724.1|723.4|722.8|234
1680092700000|2023-03-29 12:25:00|723.6|723|724|723.4|724.2|723.6|723.4|722.8|97
1680093000000|2023-03-29 12:30:00|723.9|723.3|722.9|722.3|724.6|724|722.9|722.3|750
1680093300000|2023-03-29 12:35:00|723|722.4|722.1|721.5|723.1|722.5|721.3|720.7|180
1680093600000|2023-03-29 12:40:00|721.9|721.3|723.6|723|723.8|723.2|721.6|721|215
1680096600000|2023-03-29 13:30:00|725.7|725.1|723.3|722.7|730.3|729.7|723.3|722.7|3264
1680096900000|2023-03-29 13:35:00|723.4|722.8|726.8|726.2|727.3|726.7|722.1|721.5|1580
1680097200000|2023-03-29 13:40:00|727|726.4|728.1|727.5|729.3|728.7|726.3|725.7|1151
1680097500000|2023-03-29 13:45:00|728.3|727.7|729.8|729.2|730.4|729.8|727.8|727.2|915
1680097800000|2023-03-29 13:50:00|730|729.4|727.8|727.2|730.4|729.8|727.8|727.2|1032
1680098100000|2023-03-29 13:55:00|728|727.4|727.1|726.5|728.6|728|724.8|724.2|718
1680098400000|2023-03-29 14:00:00|727.2|726.6|726.8|726.2|728|727.4|726.1|725.5|1185
1680098700000|2023-03-29 14:05:00|726.9|726.3|725.1|724.5|726.9|726.3|724.6|724|687
1680099000000|2023-03-29 14:10:00|724.9|724.3|724.6|724|725.6|725|723.7|723.1|409
1680099300000|2023-03-29 14:15:00|724.4|723.8|724.1|723.5|726.1|725.5|722.1|721.5|927
1680099600000|2023-03-29 14:20:00|724|723.4|723.5|722.9|725.1|724.5|723|722.4|412
1680099900000|2023-03-29 14:25:00|723.3|722.7|724.8|724.2|725.5|724.9|721.4|720.8|407
1680100200000|2023-03-29 14:30:00|724.6|724|722.3|721.7|725.3|724.7|722.3|721.7|236
1680100500000|2023-03-29 14:35:00|722.2|721.6|719.6|719|722.5|721.9|719.6|719|607
1680100800000|2023-03-29 14:40:00|718.4|717.8|718.2|717.6|719.7|719.1|717.5|716.9|808
1680101100000|2023-03-29 14:45:00|718|717.4|714.8|714.2|718|717.4|714.5|713.9|490
1680101400000|2023-03-29 14:50:00|715|714.4|713.7|713.1|715.5|714.9|713.2|712.6|458
1680101700000|2023-03-29 14:55:00|713.8|713.2|713.3|712.7|715.4|714.8|712.5|711.9|656
1680102000000|2023-03-29 15:00:00|713.4|712.8|717|716.4|717.5|716.9|713.3|712.7|617
1680102300000|2023-03-29 15:05:00|716.8|716.2|714|713.4|717|716.4|712.9|712.3|487
1680102600000|2023-03-29 15:10:00|714.2|713.6|712.1|711.5|714.5|713.9|711.6|711|366
1680102900000|2023-03-29 15:15:00|712|711.4|713.5|712.9|714|713.4|711.8|711.2|446
1680103200000|2023-03-29 15:20:00|713.7|713.1|713.7|713.1|715.7|715.1|713|712.4|570
1680103500000|2023-03-29 15:25:00|713.5|712.9|714.4|713.8|714.5|713.9|712.9|712.3|281
1680103800000|2023-03-29 15:30:00|714.3|713.7|714|713.4|714.7|714.1|712.7|712.1|193
1680104100000|2023-03-29 15:35:00|714.2|713.6|714.5|713.9|715.5|714.9|713.4|712.8|565
1680104400000|2023-03-29 15:40:00|714.7|714.1|714.7|714.1|716.7|716.1|714|713.4|263
1680104700000|2023-03-29 15:45:00|714.6|714|712.8|712.2|715.2|714.6|712.3|711.7|298
1680105000000|2023-03-29 15:50:00|712.7|712.1|710.5|709.9|713.5|712.9|708.6|708|762
1680105300000|2023-03-29 15:55:00|710.4|709.8|711|710.4|711.4|710.8|710.1|709.5|380
1680105600000|2023-03-29 16:00:00|710.9|710.3|713.2|712.6|713.7|713.1|710.8|710.2|426
1680105900000|2023-03-29 16:05:00|713.1|712.5|713.6|713|713.8|713.2|712.7|712.1|152
1680106200000|2023-03-29 16:10:00|713.5|712.9|714.2|713.6|714.4|713.8|713.1|712.5|297
1680106500000|2023-03-29 16:15:00|714.5|713.9|714.5|713.9|714.9|714.3|713.7|713.1|260
1680106800000|2023-03-29 16:20:00|714.4|713.8|713.3|712.7|714.9|714.3|712.5|711.9|157
1680107100000|2023-03-29 16:25:00|713.2|712.6|710.7|710.1|713.5|712.9|710.2|709.6|342
1680107400000|2023-03-29 16:30:00|710.8|710.2|709.8|709.2|711|710.4|709.4|708.8|299
1680107700000|2023-03-29 16:35:00|709.9|709.3|711.5|710.9|711.6|711|709.8|709.2|159
1680108000000|2023-03-29 16:40:00|711.4|710.8|710.4|709.8|711.5|710.9|710.2|709.6|127
1680108300000|2023-03-29 16:45:00|710.3|709.7|709.5|708.9|710.5|709.9|709.2|708.6|121
1680108600000|2023-03-29 16:50:00|709.7|709.1|709.7|709.1|710|709.4|708.9|708.3|220
1680108900000|2023-03-29 16:55:00|709.8|709.2|709.5|708.9|709.9|709.3|709|708.4|106
1680109200000|2023-03-29 17:00:00|709.4|708.8|711|710.4|711|710.4|709.3|708.7|162
1680109500000|2023-03-29 17:05:00|711.1|710.5|711|710.4|711.3|710.7|709.7|709.1|127
1680109800000|2023-03-29 17:10:00|711.1|710.5|711.3|710.7|711.6|711|710.7|710.1|121
1680110100000|2023-03-29 17:15:00|711.6|711|711.4|710.8|712.2|711.6|711.3|710.7|123
1680110400000|2023-03-29 17:20:00|711.5|710.9|712|711.4|712.1|711.5|711.4|710.8|100
1680110700000|2023-03-29 17:25:00|712.1|711.5|712|711.4|712.4|711.8|711.7|711.1|112
1680111000000|2023-03-29 17:30:00|711.9|711.3|711.7|711.1|712.1|711.5|711.5|710.9|115
1680111300000|2023-03-29 17:35:00|711.8|711.2|710.7|710.1|711.8|711.2|710.7|710.1|156
1680111600000|2023-03-29 17:40:00|710.9|710.3|709.3|708.7|711|710.4|709.3|708.7|245
1680111900000|2023-03-29 17:45:00|709.2|708.6|710|709.4|710.3|709.7|708.8|708.2|226
1680112200000|2023-03-29 17:50:00|710.1|709.5|709.1|708.5|710.1|709.5|708.2|707.6|151
1680112500000|2023-03-29 17:55:00|709.2|708.6|708.8|708.2|709.7|709.1|708.7|708.1|147
1680112800000|2023-03-29 18:00:00|709|708.4|710.7|710.1|710.8|710.2|708.3|707.7|351
1680113100000|2023-03-29 18:05:00|710.8|710.2|712.4|711.8|713.7|713.1|710.8|710.2|1015
1680113400000|2023-03-29 18:10:00|712.5|711.9|711.5|710.9|712.7|712.1|710.8|710.2|834
1680113700000|2023-03-29 18:15:00|711.4|710.8|711.8|711.2|711.8|711.2|710.9|710.3|1178
1680134400000|2023-03-30 00:00:00|711.3|710.7|709.7|709.1|711.5|710.9|709.2|708.6|154
1680134700000|2023-03-30 00:05:00|709.8|709.2|709.7|709.1|710.2|709.6|709.4|708.8|64
1680135000000|2023-03-30 00:10:00|709.5|708.9|708.7|708.1|709.5|708.9|708.5|707.9|62
1680135300000|2023-03-30 00:15:00|708.8|708.2|708.2|707.6|708.9|708.3|708.2|707.6|21
1680135600000|2023-03-30 00:20:00|708|707.4|708.3|707.7|708.3|707.7|708|707.4|10
1680135900000|2023-03-30 00:25:00|708.5|707.9|708.5|707.9|708.6|708|708.4|707.8|15
1680136200000|2023-03-30 00:30:00|708.6|708|708.6|708|708.7|708.1|708.5|707.9|5
1680136500000|2023-03-30 00:35:00|708.7|708.1|708.4|707.8|708.8|708.2|708.4|707.8|3
1680136800000|2023-03-30 00:40:00|708.5|707.9|708.5|707.9|708.5|707.9|708.4|707.8|2
1680137100000|2023-03-30 00:45:00|708.4|707.8|708.6|708|708.6|708|708.4|707.8|1
1680137400000|2023-03-30 00:50:00|708.5|707.9|708.3|707.7|708.5|707.9|708.1|707.5|14
1680137700000|2023-03-30 00:55:00|708.4|707.8|708.2|707.6|708.5|707.9|708.2|707.6|8
1680138000000|2023-03-30 01:00:00|708.1|707.5|707.6|707|708.2|707.6|707.5|706.9|31
1680138300000|2023-03-30 01:05:00|707.7|707.1|708.3|707.7|708.3|707.7|707.6|707|21
1680138600000|2023-03-30 01:10:00|708.1|707.5|708.3|707.7|708.6|708|707.8|707.2|17
1680138900000|2023-03-30 01:15:00|707.9|707.3|708.2|707.6|708.3|707.7|707.8|707.2|32
1680139200000|2023-03-30 01:20:00|708.1|707.5|708.2|707.6|708.3|707.7|708.1|707.5|12
1680139500000|2023-03-30 01:25:00|708.3|707.7|708.6|708|708.6|708|708.2|707.6|7
1680139800000|2023-03-30 01:30:00|708.3|707.7|708.3|707.7|708.4|707.8|707.8|707.2|33
1680140100000|2023-03-30 01:35:00|708.4|707.8|708.4|707.8|708.4|707.8|708.3|707.7|4
1680140400000|2023-03-30 01:40:00|708.3|707.7|708.6|708|708.8|708.2|708.2|707.6|32
1680140700000|2023-03-30 01:45:00|708.4|707.8|708.6|708|708.8|708.2|708.4|707.8|5
1680141000000|2023-03-30 01:50:00|708.5|707.9|708.8|708.2|708.8|708.2|708.5|707.9|6
1680141300000|2023-03-30 01:55:00|708.6|708|708.5|707.9|708.8|708.2|708.4|707.8|3
1680141600000|2023-03-30 02:00:00|708.6|708|708.8|708.2|708.8|708.2|708.4|707.8|5
1680141900000|2023-03-30 02:05:00|708.9|708.3|709.3|708.7|709.6|709|708.9|708.3|49
1680142200000|2023-03-30 02:10:00|709.4|708.8|709.6|709|709.6|709|709.2|708.6|13
1680142500000|2023-03-30 02:15:00|709.4|708.8|709.8|709.2|709.9|709.3|709.4|708.8|4
1680142800000|2023-03-30 02:20:00|709.7|709.1|709.6|709|709.7|709.1|709.6|709|4
1680143100000|2023-03-30 02:25:00|709.7|709.1|709.8|709.2|709.8|709.2|709.6|709|5
1680143400000|2023-03-30 02:30:00|709.7|709.1|709.8|709.2|709.9|709.3|709.7|709.1|0
1680143700000|2023-03-30 02:35:00|709.7|709.1|710|709.4|710|709.4|709.7|709.1|6
1680144000000|2023-03-30 02:40:00|709.9|709.3|710.1|709.5|710.1|709.5|709.9|709.3|8
1680144300000|2023-03-30 02:45:00|709.9|709.3|710.6|710|710.6|710|709.9|709.3|40
1680144600000|2023-03-30 02:50:00|710.5|709.9|710.5|709.9|710.6|710|710.5|709.9|2
1680144900000|2023-03-30 02:55:00|||||||||1
1680145200000|2023-03-30 03:00:00|710.8|710.2|710.5|709.9|711.1|710.5|710.4|709.8|42
1680145500000|2023-03-30 03:05:00|710.3|709.7|710|709.4|710.3|709.7|710|709.4|5
1680145800000|2023-03-30 03:10:00|710.1|709.5|710.3|709.7|710.3|709.7|710.1|709.5|4
1680146100000|2023-03-30 03:15:00|710.1|709.5|710.3|709.7|710.3|709.7|710.1|709.5|2
1680146400000|2023-03-30 03:20:00|710.2|709.6|710|709.4|710.2|709.6|710|709.4|5
1680146700000|2023-03-30 03:25:00|709.8|709.2|710|709.4|710.1|709.5|709.8|709.2|3
1680147000000|2023-03-30 03:30:00|709.9|709.3|710.1|709.5|710.1|709.5|709.8|709.2|20
1680147300000|2023-03-30 03:35:00|710|709.4|710.1|709.5|710.1|709.5|710|709.4|9
1680147600000|2023-03-30 03:40:00|710|709.4|710|709.4|710.1|709.5|710|709.4|2
1680147900000|2023-03-30 03:45:00|709.9|709.3|709.9|709.3|709.9|709.3|709.9|709.3|2
1680148200000|2023-03-30 03:50:00|709.8|709.2|709.9|709.3|709.9|709.3|709.6|709|3
1680148500000|2023-03-30 03:55:00|709.8|709.2|710.1|709.5|710.1|709.5|709.8|709.2|6
1680148800000|2023-03-30 04:00:00|||||||||3
1680149100000|2023-03-30 04:05:00|710.3|709.7|710.3|709.7|710.3|709.7|710.3|709.7|7
1680149400000|2023-03-30 04:10:00|710.2|709.6|710.2|709.6|710.2|709.6|710.2|709.6|2
1680149700000|2023-03-30 04:15:00|710.3|709.7|710.3|709.7|710.3|709.7|710.2|709.6|0
1680150000000|2023-03-30 04:20:00|710.4|709.8|710.6|710|710.7|710.1|710.4|709.8|7
1680150300000|2023-03-30 04:25:00|710.7|710.1|710.6|710|710.7|710.1|710.6|710|1
1680150600000|2023-03-30 04:30:00|710.8|710.2|711.8|711.2|711.8|711.2|710.8|710.2|63
1680150900000|2023-03-30 04:35:00|711.7|711.1|711.6|711|712.1|711.5|711.6|711|15
1680151200000|2023-03-30 04:40:00|711.7|711.1|711.8|711.2|712.1|711.5|711.5|710.9|25
1680151500000|2023-03-30 04:45:00|712|711.4|712|711.4|712|711.4|712|711.4|1
1680151800000|2023-03-30 04:50:00|712.1|711.5|711.8|711.2|712.1|711.5|711.8|711.2|6
1680152100000|2023-03-30 04:55:00|712|711.4|711.7|711.1|712.1|711.5|711.5|710.9|6
1680152400000|2023-03-30 05:00:00|711.8|711.2|711.3|710.7|711.8|711.2|711.3|710.7|2
1680152700000|2023-03-30 05:05:00|711.5|710.9|711.6|711|711.6|711|711.5|710.9|3
1680153000000|2023-03-30 05:10:00|711.5|710.9|711.6|711|711.6|711|711.5|710.9|1
1680153300000|2023-03-30 05:15:00|711.3|710.7|711.6|711|711.6|711|711.2|710.6|7
1680153600000|2023-03-30 05:20:00|711.4|710.8|711.6|711|711.6|711|711.3|710.7|5
1680153900000|2023-03-30 05:25:00|711.5|710.9|711.6|711|711.6|711|711.5|710.9|5
1680154200000|2023-03-30 05:30:00|711.7|711.1|712.1|711.5|712.1|711.5|711.6|711|9
1680154500000|2023-03-30 05:35:00|712|711.4|711.9|711.3|712|711.4|711.7|711.1|2
1680154800000|2023-03-30 05:40:00|711.8|711.2|711.7|711.1|711.9|711.3|711.6|711|4
1680155100000|2023-03-30 05:45:00|711.8|711.2|711.8|711.2|711.9|711.3|711.8|711.2|0
1680155400000|2023-03-30 05:50:00|712|711.4|712.1|711.5|712.1|711.5|712|711.4|7
1680155700000|2023-03-30 05:55:00|712|711.4|711.8|711.2|712.1|711.5|711.8|711.2|2
1680156000000|2023-03-30 06:00:00|712|711.4|712.7|712.1|713|712.4|711.8|711.2|39
1680156300000|2023-03-30 06:05:00|712.6|712|712.5|711.9|712.9|712.3|712.4|711.8|15
1680156600000|2023-03-30 06:10:00|712.4|711.8|712.7|712.1|712.9|712.3|712.3|711.7|18
1680156900000|2023-03-30 06:15:00|712.8|712.2|713|712.4|713.5|712.9|712.8|712.2|14
1680157200000|2023-03-30 06:20:00|712.8|712.2|712.5|711.9|713|712.4|712.5|711.9|22
1680157500000|2023-03-30 06:25:00|712.4|711.8|712.7|712.1|712.7|712.1|712.3|711.7|14
1680157800000|2023-03-30 06:30:00|712.5|711.9|713|712.4|713.2|712.6|712.5|711.9|21
1680158100000|2023-03-30 06:35:00|712.9|712.3|712.4|711.8|712.9|712.3|712.4|711.8|1
1680158400000|2023-03-30 06:40:00|712.5|711.9|712.6|712|712.7|712.1|712.5|711.9|5
1680158700000|2023-03-30 06:45:00|712|711.4|712.5|711.9|712.5|711.9|711.9|711.3|14
1680159000000|2023-03-30 06:50:00|712.4|711.8|712.5|711.9|712.7|712.1|712|711.4|12
1680159300000|2023-03-30 06:55:00|712.6|712|713|712.4|713|712.4|712.6|712|5
1680159600000|2023-03-30 07:00:00|712.8|712.2|712.4|711.8|712.9|712.3|712.3|711.7|17
1680159900000|2023-03-30 07:05:00|712|711.4|710.9|710.3|712|711.4|710.4|709.8|30
1680160200000|2023-03-30 07:10:00|711.1|710.5|710.6|710|711.1|710.5|710.6|710|46
1680160500000|2023-03-30 07:15:00|710.4|709.8|709.4|708.8|710.4|709.8|709.2|708.6|94
1680160800000|2023-03-30 07:20:00|709.6|709|709.4|708.8|709.7|709.1|708.8|708.2|12
1680161100000|2023-03-30 07:25:00|709.3|708.7|709.1|708.5|709.4|708.8|709|708.4|6
1680161400000|2023-03-30 07:30:00|709.2|708.6|709.5|708.9|709.6|709|709.1|708.5|14
1680161700000|2023-03-30 07:35:00|709.6|709|710.1|709.5|710.2|709.6|709.4|708.8|28
1680162000000|2023-03-30 07:40:00|710.2|709.6|710.1|709.5|710.4|709.8|710.1|709.5|23
1680162300000|2023-03-30 07:45:00|710|709.4|710.4|709.8|710.4|709.8|709.9|709.3|2
1680162600000|2023-03-30 07:50:00|710.1|709.5|710.3|709.7|710.4|709.8|710.1|709.5|25
1680162900000|2023-03-30 07:55:00|710.4|709.8|710.2|709.6|710.4|709.8|709.9|709.3|55
1680163200000|2023-03-30 08:00:00|710.1|709.5|709.4|708.8|710.1|709.5|708.9|708.3|29
1680163500000|2023-03-30 08:05:00|709.3|708.7|708.6|708|709.3|708.7|708.5|707.9|31
1680163800000|2023-03-30 08:10:00|708.7|708.1|708.9|708.3|708.9|708.3|708.6|708|33
1680164100000|2023-03-30 08:15:00|709.4|708.8|709.1|708.5|709.6|709|709.1|708.5|35
1680164400000|2023-03-30 08:20:00|709|708.4|709.9|709.3|709.9|709.3|708.9|708.3|17
1680164700000|2023-03-30 08:25:00|709.6|709|709.8|709.2|709.9|709.3|709.6|709|3
1680165000000|2023-03-30 08:30:00|709.6|709|709.9|709.3|709.9|709.3|709.6|709|2
1680165300000|2023-03-30 08:35:00|709.8|709.2|709.6|709|709.8|709.2|709.4|708.8|9
1680165600000|2023-03-30 08:40:00|709.8|709.2|708.9|708.3|709.8|709.2|708.9|708.3|14
1680165900000|2023-03-30 08:45:00|709.1|708.5|710.4|709.8|710.4|709.8|708.9|708.3|102
1680166200000|2023-03-30 08:50:00|710.3|709.7|710.4|709.8|710.4|709.8|710|709.4|40
1680166500000|2023-03-30 08:55:00|710.1|709.5|710.1|709.5|710.4|709.8|709.4|708.8|30
1680166800000|2023-03-30 09:00:00|710|709.4|711.7|711.1|711.8|711.2|710|709.4|53
1680167100000|2023-03-30 09:05:00|711.8|711.2|712.8|712.2|713.5|712.9|711.8|711.2|120
1680167400000|2023-03-30 09:10:00|712.7|712.1|714.4|713.8|714.7|714.1|712.6|712|82
1680167700000|2023-03-30 09:15:00|714.6|714|712.9|712.3|715|714.4|712.8|712.2|53
1680168000000|2023-03-30 09:20:00|712.8|712.2|712.3|711.7|713.1|712.5|712.1|711.5|42
1680168300000|2023-03-30 09:25:00|712.2|711.6|712.6|712|713.1|712.5|711.9|711.3|44
1680168600000|2023-03-30 09:30:00|712.4|711.8|712.1|711.5|712.7|712.1|711.9|711.3|16
1680168900000|2023-03-30 09:35:00|712.2|711.6|712.6|712|712.6|712|712.1|711.5|6
1680169200000|2023-03-30 09:40:00|712.5|711.9|712.4|711.8|712.5|711.9|711.8|711.2|30
1680169500000|2023-03-30 09:45:00|712.3|711.7|712.4|711.8|712.8|712.2|712.1|711.5|30
1680169800000|2023-03-30 09:50:00|712.5|711.9|712.6|712|713.4|712.8|712.4|711.8|15
1680170100000|2023-03-30 09:55:00|712.7|712.1|711.8|711.2|712.8|712.2|711.8|711.2|24
1680170400000|2023-03-30 10:00:00|711.6|711|711.3|710.7|711.9|711.3|711.3|710.7|7
1680170700000|2023-03-30 10:05:00|711.2|710.6|711.4|710.8|711.6|711|710.9|710.3|38
1680171000000|2023-03-30 10:10:00|711.5|710.9|712.1|711.5|712.1|711.5|711.4|710.8|11
1680171300000|2023-03-30 10:15:00|712.3|711.7|712.6|712|712.7|712.1|712.1|711.5|40
1680171600000|2023-03-30 10:20:00|712.5|711.9|712.1|711.5|712.8|712.2|712|711.4|24
1680171900000|2023-03-30 10:25:00|712|711.4|711.6|711|712.6|712|711.6|711|91
1680172200000|2023-03-30 10:30:00|711.4|710.8|711|710.4|712.1|711.5|710.8|710.2|49
1680172500000|2023-03-30 10:35:00|710.9|710.3|711.6|711|712.1|711.5|710.9|710.3|43
1680172800000|2023-03-30 10:40:00|711.7|711.1|711.9|711.3|711.9|711.3|711.6|711|7
1680173100000|2023-03-30 10:45:00|711.8|711.2|711.9|711.3|712.1|711.5|711.8|711.2|10
1680173400000|2023-03-30 10:50:00|712.1|711.5|712.8|712.2|712.8|712.2|712.1|711.5|16
1680173700000|2023-03-30 10:55:00|712.6|712|712.6|712|712.9|712.3|712.6|712|3
1680174000000|2023-03-30 11:00:00|712.7|712.1|713.2|712.6|713.2|712.6|712.7|712.1|8
1680174300000|2023-03-30 11:05:00|713.1|712.5|714.5|713.9|714.6|714|713.1|712.5|45
1680174600000|2023-03-30 11:10:00|714.6|714|714.2|713.6|714.6|714|713.6|713|33
1680174900000|2023-03-30 11:15:00|714.1|713.5|713.7|713.1|714.1|713.5|713.6|713|13
1680175200000|2023-03-30 11:20:00|713.6|713|713.9|713.3|713.9|713.3|713.4|712.8|18
1680175500000|2023-03-30 11:25:00|714.1|713.5|713.9|713.3|714.1|713.5|713.8|713.2|11
1680175800000|2023-03-30 11:30:00|714.1|713.5|714.1|713.5|714.3|713.7|713.8|713.2|17
1680176100000|2023-03-30 11:35:00|714.2|713.6|714.1|713.5|714.6|714|714.1|713.5|38
1680176400000|2023-03-30 11:40:00|714|713.4|714.6|714|714.6|714|714|713.4|13
1680176700000|2023-03-30 11:45:00|714.7|714.1|715.1|714.5|715.3|714.7|714.6|714|48
1680177000000|2023-03-30 11:50:00|714.9|714.3|715.3|714.7|715.4|714.8|714.8|714.2|62
1680177300000|2023-03-30 11:55:00|715.2|714.6|715.1|714.5|715.3|714.7|715|714.4|12
1680177600000|2023-03-30 12:00:00|715|714.4|715.5|714.9|716.6|716|715|714.4|141
1680177900000|2023-03-30 12:05:00|715.6|715|715.1|714.5|715.8|715.2|715|714.4|21
1680178200000|2023-03-30 12:10:00|715|714.4|715|714.4|715|714.4|714.8|714.2|54
1680178500000|2023-03-30 12:15:00|715.1|714.5|715.2|714.6|715.4|714.8|715|714.4|56
1680178800000|2023-03-30 12:20:00|715.1|714.5|715.1|714.5|715.6|715|715|714.4|43
1680179100000|2023-03-30 12:25:00|715.2|714.6|715.2|714.6|715.4|714.8|715.1|714.5|22
1680179400000|2023-03-30 12:30:00|714.9|714.3|715.8|715.2|716.4|715.8|714.7|713.7|153
1680179700000|2023-03-30 12:35:00|715.6|715|715.1|714.5|716.1|715.5|715|714.4|68
1680180000000|2023-03-30 12:40:00|715.3|714.7|714|713.4|715.7|714.9|713.8|713.2|84
1680183000000|2023-03-30 13:30:00|715.2|714.6|711.4|710.8|715.4|714.8|708.9|708.3|1214
1680183300000|2023-03-30 13:35:00|711.6|711|709.6|709|713|712.4|709.5|708.9|430
1680183600000|2023-03-30 13:40:00|709.5|708.9|705.7|705.1|710.1|709.5|705.4|704.8|797
1680183900000|2023-03-30 13:45:00|705.9|705.3|706.5|705.9|707.5|706.9|704.8|704.2|939
1680184200000|2023-03-30 13:50:00|706.2|705.6|709|708.4|709.3|708.7|705.2|704.6|1614
1680184500000|2023-03-30 13:55:00|709.1|708.5|708.3|707.7|709.5|708.9|707.7|707.1|585
1680184800000|2023-03-30 14:00:00|708.1|707.5|709.4|708.8|710.7|710.1|707.9|707.3|327
1680185100000|2023-03-30 14:05:00|709.5|708.9|708.5|707.9|709.7|709.1|708|707.4|200
1680185400000|2023-03-30 14:10:00|708.6|708|708.1|707.5|709.9|709.3|707.7|707.1|299
1680185700000|2023-03-30 14:15:00|708|707.4|707.5|706.9|708.4|707.8|707.2|706.6|332
1680186000000|2023-03-30 14:20:00|707.6|707|708.7|708.1|708.9|708.3|707.4|706.8|206
1680186300000|2023-03-30 14:25:00|708.6|708|708.3|707.7|708.9|708.3|707.7|707.1|260
1680186600000|2023-03-30 14:30:00|708.1|707.5|707.1|706.5|708.1|707.5|706.4|705.8|245
1680186900000|2023-03-30 14:35:00|707.3|706.7|709.1|708.5|710.1|709.5|706.1|705.5|289
1680187200000|2023-03-30 14:40:00|709.5|708.9|709.8|709.2|709.8|709.2|708.4|707.8|175
1680187500000|2023-03-30 14:45:00|709.9|709.3|707.8|707.2|709.9|709.3|707.8|707.2|160
1680187800000|2023-03-30 14:50:00|707.9|707.3|706.1|705.5|708.6|708|706.1|705.5|178
1680188100000|2023-03-30 14:55:00|705.9|705.3|704.9|704.3|706.1|705.5|704.8|704.2|291
1680188400000|2023-03-30 15:00:00|705|704.4|705.5|704.9|706.6|706|705|704.4|180
1680188700000|2023-03-30 15:05:00|705.6|705|706.6|706|707.3|706.7|705.6|705|367
1680189000000|2023-03-30 15:10:00|706.4|705.8|703.8|703.2|706.5|705.9|703.7|703.1|329
1680189300000|2023-03-30 15:15:00|703.6|703|704.8|704.2|705.9|705.3|703.6|703|315
1680189600000|2023-03-30 15:20:00|705|704.4|705.5|704.9|705.7|705.1|704.3|703.7|149
1680189900000|2023-03-30 15:25:00|705.8|705.2|706|705.4|706|705.4|705.2|704.6|209
1680190200000|2023-03-30 15:30:00|705.7|705.1|704.3|703.7|706|705.4|704|703.4|234
1680190500000|2023-03-30 15:35:00|704.5|703.9|703.5|702.9|704.8|704.2|703|702.4|462
1680190800000|2023-03-30 15:40:00|703.3|702.7|702.3|701.7|703.5|702.9|701|700.4|475
1680191100000|2023-03-30 15:45:00|702.4|701.8|702|701.4|703.5|702.9|701.8|701.2|185
1680191400000|2023-03-30 15:50:00|702.1|701.5|701.5|700.9|702.5|701.9|701.3|700.7|245
1680191700000|2023-03-30 15:55:00|701.3|700.7|700.2|699.6|701.5|700.9|699.3|698.7|413
1680192000000|2023-03-30 16:00:00|700.3|699.7|700.8|700.2|701|700.4|699|698.4|336
1680192300000|2023-03-30 16:05:00|700.7|700.1|699.9|699.3|701|700.4|699.8|699.2|1487
1680192600000|2023-03-30 16:10:00|699.7|699.1|698.4|697.8|699.9|699.3|697.7|697.1|992
1680192900000|2023-03-30 16:15:00|698.6|698|702.1|701.5|702.4|701.8|698.6|698|1380
1680193200000|2023-03-30 16:20:00|702.2|701.6|700.2|699.6|703.1|702.5|700.1|699.5|313
1680193500000|2023-03-30 16:25:00|700.3|699.7|700.5|699.9|700.9|700.3|699.4|698.8|198
1680193800000|2023-03-30 16:30:00|700.4|699.8|700.2|699.6|701.1|700.5|700|699.4|160
1680194100000|2023-03-30 16:35:00|700.4|699.8|700.6|700|701|700.4|700|699.4|124
1680194400000|2023-03-30 16:40:00|700.7|700.1|700.5|699.9|700.9|700.3|700.4|699.8|67
1680194700000|2023-03-30 16:45:00|700.4|699.8|700.9|700.3|701.3|700.7|700.4|699.8|115
1680195000000|2023-03-30 16:50:00|701|700.4|701.6|701|701.7|701.1|700.8|700.2|124
1680195300000|2023-03-30 16:55:00|701.4|700.8|701.1|700.5|701.4|700.8|700.4|699.8|108
1680195600000|2023-03-30 17:00:00|701|700.4|701.1|700.5|701.2|700.6|700.2|699.6|97
1680195900000|2023-03-30 17:05:00|701.2|700.6|701.7|701.1|702.1|701.5|701.1|700.5|119
1680196200000|2023-03-30 17:10:00|701.9|701.3|701.4|700.8|702.5|701.9|701.4|700.8|580
1680196500000|2023-03-30 17:15:00|701.3|700.7|701.1|700.5|701.6|701|700.8|700.2|133
1680196800000|2023-03-30 17:20:00|701.2|700.6|701.4|700.8|701.9|701.3|700.9|700.3|112
1680197100000|2023-03-30 17:25:00|701.6|701|700.9|700.3|701.6|701|700.9|700.3|124
1680197400000|2023-03-30 17:30:00|700.8|700.2|701.1|700.5|701.4|700.8|700.7|700.1|99
1680197700000|2023-03-30 17:35:00|701.2|700.6|699.4|698.8|701.2|700.6|699.4|698.8|207
1680198000000|2023-03-30 17:40:00|699.6|699|699.4|698.8|699.7|699.1|698.9|698.3|440
1680198300000|2023-03-30 17:45:00|699.3|698.7|698.9|698.3|699.3|698.7|698.2|697.6|202
1680198600000|2023-03-30 17:50:00|699.2|698.6|699.8|699.2|700.5|699.9|699.1|698.5|438
1680198900000|2023-03-30 17:55:00|699.9|699.3|700.7|700.1|700.7|700.1|699.6|699|153
1680199200000|2023-03-30 18:00:00|700.6|700|699.4|698.8|700.7|700.1|699.4|698.8|191
1680199500000|2023-03-30 18:05:00|699.6|699|698.9|698.3|699.9|699.3|698.9|698.3|217
1680199800000|2023-03-30 18:10:00|699|698.4|699.4|698.8|700.1|699.5|699|698.4|1120
1680200100000|2023-03-30 18:15:00|699.5|698.9|698.3|697.7|699.5|698.9|698.2|697.6|557
1680220800000|2023-03-31 00:00:00|698.2|697.6|697.6|697|698.4|697.8|696|695.4|469
1680221100000|2023-03-31 00:05:00|697.3|696.7|697.2|696.6|697.9|697.3|697.1|696.5|36
1680221400000|2023-03-31 00:10:00|697.3|696.7|696.9|696.3|697.3|696.7|695.9|695.3|39
1680221700000|2023-03-31 00:15:00|697.1|696.5|696.4|695.8|697.1|696.5|696.4|695.8|77
1680222000000|2023-03-31 00:20:00|696.5|695.9|696.6|696|696.9|696.3|696.3|695.7|25
1680222300000|2023-03-31 00:25:00|696.7|696.1|696.7|696.1|696.9|696.3|696.3|695.7|122
1680222600000|2023-03-31 00:30:00|696.6|696|695.9|695.3|696.7|696.1|695.5|694.9|52
1680222900000|2023-03-31 00:35:00|696|695.4|695.8|695.2|696.1|695.5|695.6|695|28
1680223200000|2023-03-31 00:40:00|695.7|695.1|696.1|695.5|696.1|695.5|695.6|694.8|50
1680223500000|2023-03-31 00:45:00|695.9|695.3|696.2|695.6|696.3|695.7|695.9|695.3|19
1680223800000|2023-03-31 00:50:00|696.1|695.5|696.2|695.6|696.3|695.7|696|695.4|6
1680224100000|2023-03-31 00:55:00|696.3|695.7|696.3|695.7|696.3|695.7|696.1|695.5|10
1680224400000|2023-03-31 01:00:00|696.1|695.5|696|695.4|696.2|695.6|695.6|695|28
1680224700000|2023-03-31 01:05:00|695.8|695.2|695.8|695.2|695.8|695.2|695.6|695|29
1680225000000|2023-03-31 01:10:00|695.9|695.3|696|695.4|696.1|695.5|695.9|695.3|5
1680225300000|2023-03-31 01:15:00|695.9|695.3|695.8|695.2|696|695.4|695.8|695.2|7
1680225600000|2023-03-31 01:20:00|695.7|695.1|695.7|695.1|695.8|695.2|694.8|694.2|26
1680225900000|2023-03-31 01:25:00|695.6|695|695.5|694.9|695.8|695.2|695.4|694.8|10
1680226200000|2023-03-31 01:30:00|695.6|695|695.3|694.7|695.8|695.2|695.2|694.6|30
1680226500000|2023-03-31 01:35:00|695.5|694.9|696|695.4|696|695.4|695.2|694.6|32
1680226800000|2023-03-31 01:40:00|695.9|695.3|695.6|695|695.9|695.3|695.6|695|14
1680227100000|2023-03-31 01:45:00|695.7|695.1|695.7|695.1|695.9|695.3|695.6|695|8
1680227400000|2023-03-31 01:50:00|695.6|695|695.5|694.9|695.8|695.2|695.4|694.8|16
1680227700000|2023-03-31 01:55:00|695.4|694.8|695|694.4|695.4|694.8|695|694.4|12
1680228000000|2023-03-31 02:00:00|695.1|694.5|694.8|694.2|695.3|694.7|694.7|694.1|27
1680228300000|2023-03-31 02:05:00|694.7|694.1|694.8|694.2|694.8|694.2|694.7|694.1|36
1680228600000|2023-03-31 02:10:00|694.7|694.1|694.8|694.2|694.8|694.2|694.5|693.9|15
1680228900000|2023-03-31 02:15:00|694.5|693.9|694.5|693.9|694.6|694|694.3|693.7|25
1680229200000|2023-03-31 02:20:00|694.6|694|694.5|693.9|694.6|694|694.5|693.9|15
1680229500000|2023-03-31 02:25:00|694.6|694|694.8|694.2|694.8|694.2|694.5|693.9|46
1680229800000|2023-03-31 02:30:00|694.6|694|694.8|694.2|694.8|694.2|694.6|694|3
1680230100000|2023-03-31 02:35:00|694.9|694.3|695|694.4|695.1|694.5|694.9|694.3|11
1680230400000|2023-03-31 02:40:00|694.9|694.3|694.8|694.2|695|694.4|694.8|694.2|1
1680230700000|2023-03-31 02:45:00|694.9|694.3|694.8|694.2|695|694.4|694.8|694.2|5
1680231000000|2023-03-31 02:50:00|695|694.4|694.6|694|695|694.4|694.5|693.9|15
1680231300000|2023-03-31 02:55:00|694.5|693.9|694.3|693.7|694.5|693.9|694.3|693.7|4
1680231600000|2023-03-31 03:00:00|694.1|693.5|694|693.4|694.3|693.7|693.8|693.2|14
1680231900000|2023-03-31 03:05:00|694.1|693.5|694.4|693.8|694.4|693.8|694.1|693.5|4
1680232200000|2023-03-31 03:10:00|694.3|693.7|694.3|693.7|694.5|693.9|694.1|693.5|25
1680232500000|2023-03-31 03:15:00|694.4|693.8|694.1|693.5|694.4|693.8|694.1|693.5|10
1680232800000|2023-03-31 03:20:00|694.2|693.6|694.3|693.7|694.3|693.7|694.2|693.6|2
1680233100000|2023-03-31 03:25:00|694.2|693.6|694.1|693.5|694.2|693.6|693.8|693.2|10
1680233400000|2023-03-31 03:30:00|694.2|693.6|694|693.4|694.2|693.6|694|693.4|2
1680233700000|2023-03-31 03:35:00|694.1|693.5|694.1|693.5|694.1|693.5|694|693.4|3
1680234000000|2023-03-31 03:40:00|694.2|693.6|694|693.4|694.2|693.6|694|693.4|5
1680234300000|2023-03-31 03:45:00|694.1|693.5|694|693.4|694.1|693.5|694|693.4|2
1680234600000|2023-03-31 03:50:00|694.1|693.5|694|693.4|694.1|693.5|694|693.4|4
1680234900000|2023-03-31 03:55:00|694.1|693.5|694|693.4|694.1|693.5|693.9|693.3|5
1680235200000|2023-03-31 04:00:00|694.2|693.6|694.4|693.8|694.4|693.8|694.1|693.5|19
1680235500000|2023-03-31 04:05:00|694.2|693.6|694.4|693.8|694.4|693.8|694.2|693.6|4
1680235800000|2023-03-31 04:10:00|694.2|693.6|694.1|693.5|694.3|693.7|694.1|693.5|4
1680236100000|2023-03-31 04:15:00|694.4|693.8|694.4|693.8|694.4|693.8|694.4|693.8|8
1680236400000|2023-03-31 04:20:00|694.3|693.7|694.2|693.6|694.3|693.7|694.2|693.6|7
1680236700000|2023-03-31 04:25:00|||||||||5
1680237000000|2023-03-31 04:30:00|694.1|693.5|694.2|693.6|694.2|693.6|693.9|693.3|17
1680237300000|2023-03-31 04:35:00|694.1|693.5|694.1|693.5|694.4|693.8|694.1|693.5|2
1680237600000|2023-03-31 04:40:00|693.9|693.3|694|693.4|694.1|693.5|693.9|693.3|5
1680237900000|2023-03-31 04:45:00|693.9|693.3|693.9|693.3|693.9|693.3|693.6|693|10
1680238200000|2023-03-31 04:50:00|693.8|693.2|694|693.4|694.1|693.5|693.8|693.2|10
1680238500000|2023-03-31 04:55:00|693.8|693.2|693.7|693.1|693.8|693.2|693.6|693|5
1680238800000|2023-03-31 05:00:00|693.6|693|693.6|693|693.6|693|693.6|693|1
1680239100000|2023-03-31 05:05:00|693.5|692.9|693.4|692.8|693.6|693|693.3|692.7|10
1680239400000|2023-03-31 05:10:00|693.3|692.7|693.3|692.7|693.4|692.8|693|692.4|26
1680239700000|2023-03-31 05:15:00|693.1|692.5|693.1|692.5|693.2|692.6|693.1|692.5|4
1680240000000|2023-03-31 05:20:00|693.3|692.7|693.4|692.8|693.4|692.8|693.1|692.5|10
1680240300000|2023-03-31 05:25:00|693.6|693|693.3|692.7|693.6|693|693.3|692.7|3
1680240600000|2023-03-31 05:30:00|693.4|692.8|693.3|692.7|693.4|692.8|693.3|692.7|1
1680240900000|2023-03-31 05:35:00|693.5|692.9|693.6|693|693.6|693|693.5|692.9|6
1680241200000|2023-03-31 05:40:00|693.7|693.1|694.1|693.5|694.1|693.5|693.6|693|18
1680241500000|2023-03-31 05:45:00|694|693.4|694|693.4|694.4|693.8|693.9|693.3|28
1680241800000|2023-03-31 05:50:00|694.1|693.5|693.8|693.2|694.1|693.5|693.6|692.9|25
1680242100000|2023-03-31 05:55:00|693.6|693|693.5|692.9|693.7|693.1|693.5|692.9|0
1680242400000|2023-03-31 06:00:00|693.4|692.8|693.5|692.9|693.5|692.9|693.4|692.8|10
1680242700000|2023-03-31 06:05:00|693.4|692.8|693.5|692.9|693.5|692.9|693.4|692.8|5
1680243000000|2023-03-31 06:10:00|693.8|693.2|693.8|693.2|693.8|693.2|693.5|692.9|12
1680243300000|2023-03-31 06:15:00|693.5|692.9|693.5|692.9|693.8|693.2|693.4|692.8|22
1680243600000|2023-03-31 06:20:00|693.4|692.8|693|692.4|693.4|692.8|693|692.4|21
1680243900000|2023-03-31 06:25:00|693.1|692.5|692.6|692|693.1|692.5|692.4|691.8|16
1680244200000|2023-03-31 06:30:00|692.5|691.9|693.1|692.5|693.1|692.5|692.5|691.9|13
1680244500000|2023-03-31 06:35:00|693.6|693|693.1|692.5|693.6|693|692.9|692.3|20
1680244800000|2023-03-31 06:40:00|693.6|693|693.4|692.8|693.6|693|693.3|692.7|3
1680245100000|2023-03-31 06:45:00|693.3|692.7|693.1|692.5|693.3|692.7|693.1|692.5|4
1680245400000|2023-03-31 06:50:00|||||||||1
1680245700000|2023-03-31 06:55:00|693.2|692.6|693|692.4|693.3|692.7|692.8|692.2|18
1680246000000|2023-03-31 07:00:00|693.1|692.5|694.1|693.5|694.4|693.8|692.9|692.3|34
1680246300000|2023-03-31 07:05:00|694|693.4|693.3|692.7|694|693.4|693.1|692.5|28
1680246600000|2023-03-31 07:10:00|693.4|692.8|693.9|693.3|693.9|693.3|693.1|692.5|8
1680246900000|2023-03-31 07:15:00|693.6|693|693.3|692.7|693.6|693|693.1|692.5|15
1680247200000|2023-03-31 07:20:00|693|692.4|692.6|692|693.4|692.8|692.6|692|6
1680247500000|2023-03-31 07:25:00|692|691.4|692.1|691.5|692.1|691.5|692|691.4|37
1680247800000|2023-03-31 07:30:00|692.9|692.3|693.1|692.5|693.1|692.5|692.6|692|54
1680248100000|2023-03-31 07:35:00|693|692.4|693.3|692.7|693.3|692.7|692.9|692.3|14
1680248400000|2023-03-31 07:40:00|693.2|692.6|693.5|692.9|693.5|692.9|692.9|692.3|15
1680248700000|2023-03-31 07:45:00|693.3|692.7|693.6|693|693.8|693.2|693.3|692.7|16
1680249000000|2023-03-31 07:50:00|694.1|693.5|692.9|692.3|694.1|693.5|692.9|692.3|14
1680249300000|2023-03-31 07:55:00|692.8|692.2|693.1|692.5|693.1|692.5|692.8|692.2|12
1680249600000|2023-03-31 08:00:00|693.3|692.7|693.6|693|693.6|693|693.1|692.5|4
1680249900000|2023-03-31 08:05:00|693.5|692.9|693.9|693.3|694.1|693.5|693.5|692.9|20
1680250200000|2023-03-31 08:10:00|693.8|693.2|693.8|693.2|693.9|693.3|693.6|693|5
1680250500000|2023-03-31 08:15:00|693.6|693|693.1|692.5|693.6|693|693.1|692.5|8
1680250800000|2023-03-31 08:20:00|693.2|692.6|693.8|693.2|693.9|693.3|693.2|692.6|7
1680251100000|2023-03-31 08:25:00|693.9|693.3|694.1|693.5|694.3|693.7|693.6|693|21
1680251400000|2023-03-31 08:30:00|694.2|693.6|695.8|695.2|695.8|695.2|694.2|693.6|30
1680251700000|2023-03-31 08:35:00|695.7|695.1|695.1|694.5|695.7|695.1|694.8|694.2|15
1680252000000|2023-03-31 08:40:00|694.9|694.3|695.6|695|695.6|695|694.1|693.5|75
1680252300000|2023-03-31 08:45:00|695.7|695.1|695.4|694.8|696.3|695.7|695.3|694.7|50
1680252600000|2023-03-31 08:50:00|695.6|695|696.4|695.8|696.6|696|695.2|694.6|57
1680252900000|2023-03-31 08:55:00|696.5|695.9|696.2|695.6|696.5|695.9|695.9|695.3|16
1680253200000|2023-03-31 09:00:00|696|695.4|695.5|694.9|696|695.4|695.2|694.6|19
1680253500000|2023-03-31 09:05:00|695.4|694.8|695.5|694.9|695.6|695|695.2|694.6|34
1680253800000|2023-03-31 09:10:00|695.4|694.8|695.2|694.6|695.6|695|694.8|694.2|46
1680254100000|2023-03-31 09:15:00|695.1|694.5|694.7|694.1|695.3|694.7|694.6|694|45
1680254400000|2023-03-31 09:20:00|694.8|694.2|695|694.4|695|694.4|694.6|694|16
1680254700000|2023-03-31 09:25:00|694.9|694.3|695.3|694.7|695.3|694.7|694.6|694|29
1680255000000|2023-03-31 09:30:00|695.2|694.6|693.3|692.7|695.2|694.6|693.3|692.7|79
1680255300000|2023-03-31 09:35:00|693.2|692.6|693.6|693|694.5|693.9|693.2|692.6|26
1680255600000|2023-03-31 09:40:00|693.7|693.1|693.8|693.2|693.8|693.2|693.3|692.7|17
1680255900000|2023-03-31 09:45:00|693.7|693.1|694.3|693.7|694.3|693.7|693.7|693.1|7
1680256200000|2023-03-31 09:50:00|694.2|693.6|694.1|693.5|694.2|693.6|693.7|693.1|29
1680256500000|2023-03-31 09:55:00|694|693.4|694.9|694.3|695|694.4|694|693.4|42
1680256800000|2023-03-31 10:00:00|695|694.4|695.3|694.7|695.5|694.9|695|694.4|16
1680257100000|2023-03-31 10:05:00|695.1|694.5|695.1|694.5|695.1|694.5|694.9|694.3|16
1680257400000|2023-03-31 10:10:00|695.2|694.6|695.9|695.3|696|695.4|695.1|694.5|7
1680257700000|2023-03-31 10:15:00|695.8|695.2|695.6|695|695.8|695.2|695.4|694.8|13
1680258000000|2023-03-31 10:20:00|695.5|694.9|695.4|694.8|695.8|695.2|695.4|694.8|8
1680258300000|2023-03-31 10:25:00|695.3|694.7|695.7|695.1|695.7|695.1|695.2|694.6|21
1680258600000|2023-03-31 10:30:00|695.6|695|695.1|694.5|696.2|695.6|695|694.4|55
1680258900000|2023-03-31 10:35:00|695.3|694.7|695.2|694.6|695.5|694.9|695.1|694.5|10
1680259200000|2023-03-31 10:40:00|695|694.4|695.5|694.9|695.7|695.1|695|694.4|4
1680259500000|2023-03-31 10:45:00|695.4|694.8|695.6|695|695.6|695|695.3|694.7|3
1680259800000|2023-03-31 10:50:00|695.7|695.1|695.5|694.9|696|695.4|695.3|694.7|14
1680260100000|2023-03-31 10:55:00|695.4|694.8|696|695.4|696|695.4|695.3|694.7|36
1680260400000|2023-03-31 11:00:00|696.1|695.5|696|695.4|696.3|695.7|695.8|695.2|23
1680260700000|2023-03-31 11:05:00|695.8|695.2|695.8|695.2|695.8|695.2|695.5|694.9|5
1680261000000|2023-03-31 11:10:00|695.7|695.1|696|695.4|696.1|695.5|695.3|694.7|22
1680261300000|2023-03-31 11:15:00|696.1|695.5|695.8|695.2|696.1|695.5|695.8|695.2|8
1680261600000|2023-03-31 11:20:00|695.9|695.3|695.9|695.3|696.1|695.5|695.7|695.1|35
1680261900000|2023-03-31 11:25:00|696.1|695.5|695.5|694.9|696.3|695.7|695.3|694.7|36
1680262200000|2023-03-31 11:30:00|695.4|694.8|695.3|694.7|695.5|694.9|694.9|694.3|10
1680262500000|2023-03-31 11:35:00|695.2|694.6|695.9|695.3|696.7|696.1|695.2|694.6|484
1680262800000|2023-03-31 11:40:00|696.1|695.5|696.4|695.8|696.4|695.8|695.9|695.3|37
1680263100000|2023-03-31 11:45:00|696.3|695.7|696.1|695.5|696.4|695.8|695.1|694.5|78
1680263400000|2023-03-31 11:50:00|696.3|695.7|696.3|695.7|696.6|696|696.1|695.5|28
1680263700000|2023-03-31 11:55:00|696.4|695.8|696.4|695.8|696.8|696.2|696.3|695.7|27
1680264000000|2023-03-31 12:00:00|696.6|696|696.9|696.3|697.1|696.5|696.4|695.8|22
1680264300000|2023-03-31 12:05:00|696.8|696.2|696.9|696.3|697.1|696.5|696.8|696.2|42
1680264600000|2023-03-31 12:10:00|696.8|696.2|696.3|695.7|696.8|696.2|696.1|695.5|21
1680264900000|2023-03-31 12:15:00|696.2|695.6|696.1|695.5|696.4|695.8|696.1|695.5|27
1680265200000|2023-03-31 12:20:00|695.8|695.2|696|695.4|696.2|695.6|695.7|695.1|32
1680265500000|2023-03-31 12:25:00|695.7|695.1|695.9|695.3|696.1|695.5|695.7|695.1|86
1680265800000|2023-03-31 12:30:00|696|695.4|696.1|695.5|696.4|695.8|695.7|695.1|191
1680266100000|2023-03-31 12:35:00|696.4|695.8|697|696.4|697|696.4|695.9|695.3|73
1680266400000|2023-03-31 12:40:00|697.1|696.5|696.5|695.9|697.2|696.6|696.1|695.5|50
1680269400000|2023-03-31 13:30:00|697|696.4|698.1|697.5|701.4|700.8|696.3|695.7|1712
1680269700000|2023-03-31 13:35:00|698|697.4|699.1|698.5|700.1|699.5|697.6|697|465
1680270000000|2023-03-31 13:40:00|699.4|698.8|696.1|695.5|699.4|698.8|695.8|695.2|229
1680270300000|2023-03-31 13:45:00|695.9|695.3|694.9|694.3|696.2|695.6|693.7|693.1|460
1680270600000|2023-03-31 13:50:00|695.1|694.5|696|695.4|696|695.4|694.5|693.9|322
1680270900000|2023-03-31 13:55:00|695.9|695.3|696.6|696|696.8|696.2|694.6|694|158
1680271200000|2023-03-31 14:00:00|696.7|696.1|697.1|696.5|698|697.4|695.6|695|309
1680271500000|2023-03-31 14:05:00|697.2|696.6|698.1|697.5|698.2|697.6|695.7|695.1|301
1680271800000|2023-03-31 14:10:00|698|697.4|698.3|697.7|698.7|698.1|696.9|696.3|230
1680272100000|2023-03-31 14:15:00|698.5|697.9|698.8|698.2|699.1|698.5|697.9|697.3|533
1680272400000|2023-03-31 14:20:00|698.6|698|699.2|698.6|700.3|699.7|697.6|697|439
1680272700000|2023-03-31 14:25:00|699.1|698.5|698.9|698.3|699.4|698.8|698.2|697.6|251
1680273000000|2023-03-31 14:30:00|698.6|698|699.5|698.9|701.2|700.6|698|697.4|532
1680273300000|2023-03-31 14:35:00|699.6|699|697.4|696.8|699.7|699.1|697.2|696.5|244
1680273600000|2023-03-31 14:40:00|697.7|697.1|699.2|698.6|699.4|698.8|697.2|696.6|183
1680273900000|2023-03-31 14:45:00|699|698.4|700.5|699.9|700.7|700.1|698.9|698.3|207
1680274200000|2023-03-31 14:50:00|700.7|700.1|701.3|700.7|701.5|700.9|700.3|699.7|344
1680274500000|2023-03-31 14:55:00|701.2|700.6|701.3|700.7|701.3|700.7|700.2|699.6|262
1680274800000|2023-03-31 15:00:00|701.2|700.6|702.6|702|702.9|702.3|700.5|699.9|231
1680275100000|2023-03-31 15:05:00|702.8|702.2|702.2|701.6|702.8|702.2|701.3|700.7|468
1680275400000|2023-03-31 15:10:00|702.4|701.8|701.9|701.3|702.7|702.1|701.4|700.8|142
1680275700000|2023-03-31 15:15:00|701.8|701.2|699.3|698.7|701.8|701.2|699.1|698.5|196
1680276000000|2023-03-31 15:20:00|699.4|698.8|701.7|701.1|701.7|701.1|699.4|698.8|226
1680276300000|2023-03-31 15:25:00|701.9|701.3|700.4|699.8|702.2|701.6|699.8|699.2|206
1680276600000|2023-03-31 15:30:00|700.3|699.7|701.9|701.3|702.3|701.7|700.2|699.6|193
1680276900000|2023-03-31 15:35:00|701.8|701.2|701.6|701|702.2|701.6|701.1|700.5|268
1680277200000|2023-03-31 15:40:00|701.7|701.1|701.5|700.9|702.6|702|701.4|700.8|211
1680277500000|2023-03-31 15:45:00|701.4|700.8|702.5|701.9|702.7|702.1|701.2|700.6|573
1680277800000|2023-03-31 15:50:00|702.6|702|702.3|701.7|704.4|703.8|702.2|701.6|289
1680278100000|2023-03-31 15:55:00|702.4|701.8|702.3|701.7|702.9|702.3|701.7|701.1|295
1680278400000|2023-03-31 16:00:00|702.4|701.8|693.5|692.9|708.4|707.8|693.3|692.7|2198
1680278700000|2023-03-31 16:05:00|693.7|693.1|692.1|691.5|694.5|693.9|688.5|687.9|1872
1680279000000|2023-03-31 16:10:00|692|691.4|696|695.4|696.9|696.3|690.8|690.2|1155
1680279300000|2023-03-31 16:15:00|696.1|695.5|696.1|695.5|700.3|699.7|695.4|694.8|910
1680279600000|2023-03-31 16:20:00|696.4|695.8|695.9|695.3|698.1|697.5|695.8|695.2|332
1680279900000|2023-03-31 16:25:00|696|695.4|697.3|696.7|698.1|697.5|695.6|695|678
1680280200000|2023-03-31 16:30:00|697.4|696.8|696.9|696.3|698.9|698.3|696.1|695.5|426
1680280500000|2023-03-31 16:35:00|697|696.4|694.6|694|697.1|696.5|693.7|693.1|439
1680280800000|2023-03-31 16:40:00|694.5|693.9|695.6|695|695.6|695|694.2|693.6|294
1680281100000|2023-03-31 16:45:00|695.3|694.7|691.8|691.2|695.3|694.7|691.6|691|431
1680281400000|2023-03-31 16:50:00|691.9|691.3|693.9|693.3|694.2|693.6|691.7|691.1|330
1680281700000|2023-03-31 16:55:00|694.1|693.5|695.8|695.2|696.1|695.5|693.7|693.1|318
1680282000000|2023-03-31 17:00:00|695.9|695.3|699.1|698.5|699.1|698.5|695.4|694.8|296
1680282300000|2023-03-31 17:05:00|699.3|698.7|698.8|698.2|699.8|699.2|698.6|698|286
1680282600000|2023-03-31 17:10:00|698.9|698.3|697.8|697.2|699.1|698.5|696.9|696.3|444
1680282900000|2023-03-31 17:15:00|697.9|697.3|698.6|698|699.3|698.7|697.6|697|141
1680283200000|2023-03-31 17:20:00|698.8|698.2|699.4|698.8|699.9|699.3|698.1|697.5|155
1680283500000|2023-03-31 17:25:00|699.3|698.7|700.6|700|701|700.4|699.1|698.5|172
1680283800000|2023-03-31 17:30:00|700.8|700.2|701.6|701|703.1|702.5|700.4|699.8|287
1680284100000|2023-03-31 17:35:00|702.1|701.5|701.4|700.8|703|702.4|701|700.4|208
1680284400000|2023-03-31 17:40:00|701.3|700.7|700.8|700.2|701.6|701|700.5|699.9|163
1680284700000|2023-03-31 17:45:00|700.7|700.1|699.8|699.2|700.8|700.2|698.7|698.1|192
1680285000000|2023-03-31 17:50:00|699.9|699.3|698.1|697.5|700.5|699.9|698.1|697.5|160
1680285300000|2023-03-31 17:55:00|698.6|698|699.9|699.3|700.3|699.7|698.4|697.8|223
1680285600000|2023-03-31 18:00:00|700.1|699.5|699.2|698.6|700.2|699.6|698.9|698.3|242
1680285900000|2023-03-31 18:05:00|699|698.4|699.8|699.2|700.6|700|699|698.4|414
1680286200000|2023-03-31 18:10:00|700|699.4|699.5|698.9|700.7|700.1|699.2|698.6|1111
1680286500000|2023-03-31 18:15:00|699.4|698.8|699.2|698.6|699.7|699|698.6|698|2215
1680480000000|2023-04-03 00:00:00|707.5|706.9|703.7|703.1|708.5|707.8|702.9|702.3|368
1680480300000|2023-04-03 00:05:00|703.5|702.9|704.5|703.9|705.2|704.6|702.7|702|88
1680480600000|2023-04-03 00:10:00|704.4|703.8|705.3|704.7|705.4|704.8|704.4|703.8|61
1680480900000|2023-04-03 00:15:00|705.4|704.8|705.2|704.6|705.6|704.9|705|704.4|31
1680481200000|2023-04-03 00:20:00|705|704.4|705.5|704.9|705.5|704.9|704.9|704.2|33
1680481500000|2023-04-03 00:25:00|705.4|704.8|705.6|705|705.8|705.2|705.2|704.6|18
1680481800000|2023-04-03 00:30:00|705.9|705.3|705.1|704.5|706.3|705.7|705|704.4|178
1680482100000|2023-04-03 00:35:00|705.2|704.6|705|704.4|705.2|704.6|704.5|703.9|21
1680482400000|2023-04-03 00:40:00|705.1|704.5|705|704.4|705.5|704.9|705|704.4|17
1680482700000|2023-04-03 00:45:00|705.1|704.5|704.8|704.2|705.1|704.5|704.7|704.1|10
1680483000000|2023-04-03 00:50:00|704.9|704.3|705|704.4|705.3|704.7|704.9|704.3|28
1680483300000|2023-04-03 00:55:00|705.4|704.8|704.8|704.2|705.4|704.8|704.8|704.2|13
1680483600000|2023-04-03 01:00:00|704.5|703.9|705|704.4|705|704.4|704.4|703.8|33
1680483900000|2023-04-03 01:05:00|705.2|704.6|705.6|705|705.6|705|704.8|704.2|12
1680484200000|2023-04-03 01:10:00|705.7|705.1|705.7|705.1|706.3|705.7|705.7|705.1|16
1680484500000|2023-04-03 01:15:00|706.2|705.6|706.1|705.5|706.3|705.7|705.8|705.2|22
1680484800000|2023-04-03 01:20:00|706|705.4|706.3|705.7|706.3|705.7|705.6|705|51
1680485100000|2023-04-03 01:25:00|706.2|705.6|705.1|704.5|706.2|705.6|705.1|704.5|24
1680485400000|2023-04-03 01:30:00|705.3|704.7|705.7|705.1|705.9|705.3|705.3|704.7|41
1680485700000|2023-04-03 01:35:00|705.6|705|705.7|705.1|705.8|705.2|705.6|705|7
1680486000000|2023-04-03 01:40:00|705.8|705.2|705.8|705.2|705.8|705.2|705.7|705.1|8
1680486300000|2023-04-03 01:45:00|705.9|705.3|706.3|705.7|706.3|705.7|705.6|705|11
1680486600000|2023-04-03 01:50:00|706.4|705.8|706.3|705.7|706.5|705.9|706.3|705.7|3
1680486900000|2023-04-03 01:55:00|706.2|705.6|706.2|705.6|706.4|705.8|706|705.4|5
1680487200000|2023-04-03 02:00:00|706.3|705.7|706.5|705.9|706.5|705.9|706.3|705.7|0
1680487500000|2023-04-03 02:05:00|706.6|706|707.3|706.7|707.3|706.7|706.6|706|41
1680487800000|2023-04-03 02:10:00|707.2|706.6|707.1|706.5|707.3|706.7|707.1|706.5|6
1680488100000|2023-04-03 02:15:00|707.3|706.7|707.4|706.8|707.6|707|707.3|706.7|20
1680488400000|2023-04-03 02:20:00|707.3|706.7|707.3|706.7|707.5|706.9|707.1|706.5|8
1680488700000|2023-04-03 02:25:00|707.2|706.6|707.1|706.5|707.3|706.7|707.1|706.5|3
1680489000000|2023-04-03 02:30:00|707.3|706.7|707|706.4|707.3|706.7|706.8|706.2|20
1680489300000|2023-04-03 02:35:00|706.9|706.3|706.8|706.2|707|706.4|706.8|706.2|5
1680489600000|2023-04-03 02:40:00|707|706.4|706.6|706|707|706.4|706.6|706|0
1680489900000|2023-04-03 02:45:00|706.3|705.7|706.3|705.7|706.3|705.7|706.3|705.7|10
1680490200000|2023-04-03 02:50:00|706.5|705.9|706.5|705.9|706.6|706|706.5|705.9|5
1680490500000|2023-04-03 02:55:00|706.4|705.8|706.6|706|706.8|706.2|706.3|705.7|2
1680490800000|2023-04-03 03:00:00|706.3|705.7|706.3|705.7|706.5|705.9|706.3|705.7|10
1680491100000|2023-04-03 03:05:00|706.5|705.9|706.6|706|706.6|706|706.3|705.7|3
1680491400000|2023-04-03 03:10:00|706.7|706.1|706.6|706|706.7|706.1|706.6|706|3
1680491700000|2023-04-03 03:15:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|2
1680492000000|2023-04-03 03:20:00|706.6|706|706.5|705.9|706.6|706|706.5|705.9|2
1680492300000|2023-04-03 03:25:00|706.6|706|706.6|706|706.6|706|706.6|706|2
1680492600000|2023-04-03 03:30:00|706.7|706.1|706.6|706|706.7|706.1|706.6|706|6
1680492900000|2023-04-03 03:35:00|706.7|706.1|706.6|706|706.7|706.1|706.5|705.9|14
1680493200000|2023-04-03 03:40:00|706.7|706.1|706.6|706|706.7|706.1|706.6|706|8
1680493500000|2023-04-03 03:45:00|706.4|705.8|707.1|706.5|707.1|706.5|706.4|705.8|16
1680493800000|2023-04-03 03:50:00|706.9|706.3|706.7|706.1|706.9|706.3|706.7|706.1|11
1680494100000|2023-04-03 03:55:00|706.8|706.2|706.4|705.8|706.8|706.2|706.4|705.8|3
1680494400000|2023-04-03 04:00:00|706.3|705.7|706.3|705.7|706.3|705.7|706.3|705.7|0
1680494700000|2023-04-03 04:05:00|706.2|705.6|706.4|705.8|706.6|706|706.2|705.6|6
1680495000000|2023-04-03 04:10:00|706.5|705.9|706.5|705.9|706.7|706.1|706.5|705.9|2
1680495300000|2023-04-03 04:15:00|706.6|706|706.3|705.7|706.6|706|706.3|705.7|4
1680495600000|2023-04-03 04:20:00|706.4|705.8|706.2|705.6|706.4|705.8|706.2|705.6|2
1680495900000|2023-04-03 04:25:00|705.9|705.3|706|705.4|706.1|705.5|705.9|705.3|11
1680496200000|2023-04-03 04:30:00|705.9|705.3|705.3|704.7|706|705.4|705.3|704.7|8
1680496500000|2023-04-03 04:35:00|705.4|704.8|705.5|704.9|705.5|704.9|705.4|704.8|2
1680496800000|2023-04-03 04:40:00|705.4|704.8|705.5|704.9|705.5|704.9|705.4|704.8|0
1680497100000|2023-04-03 04:45:00|705.6|705|705.3|704.7|705.6|705|705.3|704.7|9
1680497400000|2023-04-03 04:50:00|705.5|704.9|705.5|704.9|705.6|705|705.5|704.9|6
1680497700000|2023-04-03 04:55:00|705.6|705|705.5|704.9|705.6|705|705.5|704.9|3
1680498000000|2023-04-03 05:00:00|705.3|704.7|705.8|705.2|705.8|705.2|705.3|704.7|13
1680498300000|2023-04-03 05:05:00|705.6|705|705.6|705|705.8|705.2|705.6|705|4
1680498600000|2023-04-03 05:10:00|705.7|705.1|705.5|704.9|705.7|705.1|705.4|704.8|6
1680498900000|2023-04-03 05:15:00|705.4|704.8|705.5|704.9|705.5|704.9|705.3|704.7|2
1680499200000|2023-04-03 05:20:00|705.4|704.8|704.5|703.9|705.4|704.8|704.5|703.9|1
1680499500000|2023-04-03 05:25:00|704.6|704|704.5|703.9|704.6|704|704.1|703.5|18
1680499800000|2023-04-03 05:30:00|704.4|703.8|704.8|704.2|704.8|704.2|704.3|703.7|8
1680500100000|2023-04-03 05:35:00|704.7|704.1|704.3|703.7|704.7|704.1|704.3|703.7|1
1680500400000|2023-04-03 05:40:00|704.4|703.8|703.8|703.2|704.6|704|703.8|703.2|20
1680500700000|2023-04-03 05:45:00|703.7|703.1|703.7|703.1|703.8|703.2|703.6|703|20
1680501000000|2023-04-03 05:50:00|703.4|702.8|703.5|702.9|703.5|702.9|703.4|702.8|6
1680501300000|2023-04-03 05:55:00|703.7|703.1|703.7|703.1|703.7|703.1|703.5|702.9|2
1680501600000|2023-04-03 06:00:00|703.8|703.2|703.4|702.8|703.8|703.2|703.4|702.8|5
1680501900000|2023-04-03 06:05:00|||||||||1
1680502200000|2023-04-03 06:10:00|703.3|702.7|703.5|702.9|703.5|702.9|703.2|702.6|10
1680502500000|2023-04-03 06:15:00|703.7|703.1|703.7|703.1|703.7|703.1|703.5|702.9|3
1680502800000|2023-04-03 06:20:00|703.4|702.8|703.4|702.8|703.4|702.8|703.4|702.8|11
1680503100000|2023-04-03 06:25:00|703.5|702.9|703.7|703.1|703.7|703.1|703.5|702.9|5
1680503400000|2023-04-03 06:30:00|703.8|703.2|704|703.4|704.1|703.5|703.6|703|14
1680503700000|2023-04-03 06:35:00|704.1|703.5|704.3|703.7|704.3|703.7|704.1|703.5|4
1680504000000|2023-04-03 06:40:00|704.1|703.5|704.3|703.7|704.4|703.8|704.1|703.5|2
1680504300000|2023-04-03 06:45:00|704.6|704|704.8|704.2|704.8|704.2|704.6|704|13
1680504600000|2023-04-03 06:50:00|704.6|704|704.6|704|704.8|704.2|704.6|704|10
1680504900000|2023-04-03 06:55:00|704.8|704.2|704.5|703.9|704.8|704.2|704.5|703.9|14
1680505200000|2023-04-03 07:00:00|704.6|704|704.7|704.1|705|704.4|704.6|704|5
1680505500000|2023-04-03 07:05:00|704.6|704|704.8|704.2|704.9|704.3|704|703.4|47
1680505800000|2023-04-03 07:10:00|704.9|704.3|705.9|705.3|706|705.4|704.9|704.3|5
1680506100000|2023-04-03 07:15:00|706|705.4|706.4|705.8|706.4|705.8|705.9|705.3|13
1680506400000|2023-04-03 07:20:00|706.6|706|706.4|705.8|706.8|706.2|706.4|705.7|30
1680506700000|2023-04-03 07:25:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|3
1680507000000|2023-04-03 07:30:00|706.8|706.2|706.2|705.6|706.9|706.3|706.1|705.5|6
1680507300000|2023-04-03 07:35:00|706.4|705.8|705.6|705|706.4|705.8|705.5|704.9|60
1680507600000|2023-04-03 07:40:00|705.7|705.1|705.4|704.8|705.7|705.1|705.4|704.8|6
1680507900000|2023-04-03 07:45:00|705.6|705|705.6|705|705.9|705.3|705.4|704.8|21
1680508200000|2023-04-03 07:50:00|705.7|705.1|705.9|705.3|706.1|705.5|705.6|705|7
1680508500000|2023-04-03 07:55:00|705.6|705|705.7|705.1|705.9|705.3|705.6|705|21
1680508800000|2023-04-03 08:00:00|705.9|705.3|708.1|707.5|708.5|707.9|705.9|705.3|79
1680509100000|2023-04-03 08:05:00|707.9|707.3|706.1|705.5|708|707.4|706.1|705.5|26
1680509400000|2023-04-03 08:10:00|706.2|705.6|705.6|705|706.2|705.6|705.5|704.9|14
1680509700000|2023-04-03 08:15:00|705.7|705.1|705.8|705.2|705.8|705.2|705.4|704.8|14
1680510000000|2023-04-03 08:20:00|705.7|705.1|705.6|705|706.6|706|705.6|705|38
1680510300000|2023-04-03 08:25:00|705.7|705.1|706|705.4|706|705.4|705.6|705|3
1680510600000|2023-04-03 08:30:00|705.9|705.3|705.9|705.3|705.9|705.3|705.4|704.8|11
1680510900000|2023-04-03 08:35:00|705.8|705.2|705.9|705.3|705.9|705.3|705.6|705|9
1680511200000|2023-04-03 08:40:00|705.8|705.2|705.7|705.1|706.1|705.5|705.6|705|8
1680511500000|2023-04-03 08:45:00|705.6|705|707.4|706.8|707.5|706.9|705.4|704.8|64
1680511800000|2023-04-03 08:50:00|707.5|706.9|707.8|707.2|707.8|707.2|706.9|706.3|57
1680512100000|2023-04-03 08:55:00|708|707.4|706.9|706.3|708.7|708.1|706.9|706.3|44
1680512400000|2023-04-03 09:00:00|707|706.4|707.4|706.8|708.4|707.8|706.9|706.3|51
1680512700000|2023-04-03 09:05:00|707.5|706.9|708.2|707.6|708.2|707.6|707.4|706.8|38
1680513000000|2023-04-03 09:10:00|708.6|708|710.1|709.5|710.8|710.2|708.6|708|234
1680513300000|2023-04-03 09:15:00|709.9|709.3|710.1|709.5|710.4|709.8|709.6|709|50
1680513600000|2023-04-03 09:20:00|710.2|709.6|709.5|708.9|710.4|709.8|709.4|708.8|61
1680513900000|2023-04-03 09:25:00|709.6|709|710.3|709.7|710.7|710.1|709.3|708.7|22
1680514200000|2023-04-03 09:30:00|710.4|709.8|709.7|709.1|710.5|709.9|709.4|708.8|67
1680514500000|2023-04-03 09:35:00|709.6|709|709.7|709.1|710.1|709.5|709.5|708.9|48
1680514800000|2023-04-03 09:40:00|709.8|709.2|710.8|710.2|710.8|710.2|709.8|709.2|104
1680515100000|2023-04-03 09:45:00|710.9|710.3|709.6|709|711|710.4|709.6|709|35
1680515400000|2023-04-03 09:50:00|709.5|708.9|710.9|710.3|710.9|710.3|709.5|708.9|30
1680515700000|2023-04-03 09:55:00|710.8|710.2|710.2|709.6|711.2|710.6|710.1|709.5|28
1680516000000|2023-04-03 10:00:00|710.4|709.8|711.3|710.7|711.6|711|710.2|709.6|54
1680516300000|2023-04-03 10:05:00|711|710.4|711.4|710.8|711.4|710.8|711|710.4|19
1680516600000|2023-04-03 10:10:00|711.3|710.7|711.5|710.9|711.8|711.2|711.3|710.7|48
1680516900000|2023-04-03 10:15:00|711.7|711.1|711.6|711|712.5|711.9|711.2|710.6|41
1680517200000|2023-04-03 10:20:00|711.4|710.8|711|710.4|711.4|710.8|710.9|710.3|30
1680517500000|2023-04-03 10:25:00|711.3|710.7|711|710.4|711.9|711.3|710.6|710|50
1680517800000|2023-04-03 10:30:00|711.1|710.5|710.6|710|711.5|710.9|710.4|709.8|36
1680518100000|2023-04-03 10:35:00|710.8|710.2|710.9|710.3|710.9|710.3|710.3|709.7|346
1680518400000|2023-04-03 10:40:00|711|710.4|711.1|710.5|711.6|711|711|710.4|45
1680518700000|2023-04-03 10:45:00|711|710.4|711.1|710.5|711.5|710.9|710.7|710.1|34
1680519000000|2023-04-03 10:50:00|711.8|711.2|711.3|710.7|711.8|711.2|711|710.4|131
1680519300000|2023-04-03 10:55:00|711.4|710.8|711.5|710.9|711.5|710.9|711.2|710.6|26
1680519600000|2023-04-03 11:00:00|711.2|710.6|711.2|710.6|711.7|711.1|710.1|709.5|81
1680519900000|2023-04-03 11:05:00|711.1|710.5|711.1|710.5|711.4|710.8|710.8|710.2|33
1680520200000|2023-04-03 11:10:00|711.2|710.6|712.4|711.8|712.6|712|711.2|710.6|54
1680520500000|2023-04-03 11:15:00|712.3|711.7|712.4|711.8|712.6|712|712.1|711.5|19
1680520800000|2023-04-03 11:20:00|712.5|711.9|712.1|711.5|712.5|711.9|711.9|711.3|16
1680521100000|2023-04-03 11:25:00|712|711.4|711.6|711|712.3|711.7|711.6|711|11
1680521400000|2023-04-03 11:30:00|711.8|711.2|712.6|712|712.6|712|711.8|711.2|30
1680521700000|2023-04-03 11:35:00|712.8|712.2|713.7|713.1|713.8|713.2|712.8|712.2|122
1680522000000|2023-04-03 11:40:00|713.8|713.2|714.5|713.9|714.8|714.2|713.5|712.9|117
1680522300000|2023-04-03 11:45:00|714.6|714|714.6|714|715.1|714.5|714.3|713.7|69
1680522600000|2023-04-03 11:50:00|714.8|714.2|715.1|714.5|715.1|714.5|714.4|713.8|34
1680522900000|2023-04-03 11:55:00|715.4|714.8|715.4|714.8|715.6|715|714.9|714.3|76
1680523200000|2023-04-03 12:00:00|715.5|714.9|715.3|714.7|715.7|715.1|714.9|714.3|69
1680523500000|2023-04-03 12:05:00|715.4|714.8|715|714.4|715.6|715|714.9|714.3|415
1680523800000|2023-04-03 12:10:00|714.9|714.3|713.6|713|715.1|714.5|713.4|712.8|181
1680524100000|2023-04-03 12:15:00|713.9|713.3|714.2|713.6|714.4|713.8|713.4|712.8|72
1680524400000|2023-04-03 12:20:00|713.9|713.3|715.2|714.6|715.3|714.7|713.7|713.1|83
1680524700000|2023-04-03 12:25:00|715.4|714.8|715.1|714.5|715.4|714.8|714.9|714.3|65
1680525000000|2023-04-03 12:30:00|715.2|714.6|714.1|713.5|715.4|714.8|714.1|713.5|52
1680525300000|2023-04-03 12:35:00|714.2|713.6|713.4|712.8|714.4|713.8|713|712.4|205
1680525600000|2023-04-03 12:40:00|713.3|712.7|713.4|712.4|714.1|713.5|713.2|712.4|162
1680528600000|2023-04-03 13:30:00|714|713.4|710.7|710.1|714|713.4|709.8|709.2|1103
1680528900000|2023-04-03 13:35:00|710.5|709.9|713|712.4|713.4|712.8|709.5|708.9|591
1680529200000|2023-04-03 13:40:00|713.2|712.6|715.5|714.9|716.2|715.6|712.9|712.3|754
1680529500000|2023-04-03 13:45:00|715.3|714.7|716.5|715.9|717.1|716.5|715|714.4|514
1680529800000|2023-04-03 13:50:00|716.4|715.8|715|714.4|718|717.4|714.8|714.2|789
1680530100000|2023-04-03 13:55:00|715.2|714.6|713.7|713.1|715.5|714.9|713.7|713.1|418
1680530400000|2023-04-03 14:00:00|713.8|713.2|712|711.4|714.4|713.8|711.7|711.1|494
1680530700000|2023-04-03 14:05:00|711.7|711.1|712.3|711.7|713.4|712.8|711|710.4|409
1680531000000|2023-04-03 14:10:00|712.4|711.8|712.5|711.9|713.2|712.6|710|709.4|1250
1680531300000|2023-04-03 14:15:00|712.4|711.8|711.7|711.1|714|713.4|711.6|711|260
1680531600000|2023-04-03 14:20:00|711.8|711.2|711.2|710.6|712.4|711.8|710.4|709.8|195
1680531900000|2023-04-03 14:25:00|711.3|710.7|714.2|713.6|714.2|713.6|711.2|710.6|216
1680532200000|2023-04-03 14:30:00|713.8|713.2|712.7|712.1|715.1|714.5|712.1|711.5|423
1680532500000|2023-04-03 14:35:00|712.6|712|711.4|710.8|713.8|713.2|711.2|710.6|350
1680532800000|2023-04-03 14:40:00|711.5|710.9|710.2|709.6|711.5|710.9|709.2|708.6|310
1680533100000|2023-04-03 14:45:00|710.3|709.7|710.9|710.3|711.6|711|709.2|708.6|252
1680533400000|2023-04-03 14:50:00|710.8|710.2|710.6|710|712|711.4|710.1|709.5|237
1680533700000|2023-04-03 14:55:00|710.5|709.9|708.8|708.2|710.6|710|708.3|707.7|368
1680534000000|2023-04-03 15:00:00|708.7|708.1|707.3|706.7|708.9|708.3|707.1|706.5|430
1680534300000|2023-04-03 15:05:00|707.4|706.8|707.6|707|709.2|708.6|707.3|706.7|306
1680534600000|2023-04-03 15:10:00|707.5|706.9|706.6|706|707.5|706.9|704.7|704.1|384
1680534900000|2023-04-03 15:15:00|706.8|706.2|705.6|705|706.8|706.2|704.9|704.3|317
1680535200000|2023-04-03 15:20:00|705.7|705.1|707.1|706.5|707.3|706.7|705.3|704.7|221
1680535500000|2023-04-03 15:25:00|707.3|706.7|706.4|705.8|707.5|706.9|706.3|705.7|246
1680535800000|2023-04-03 15:30:00|706.3|705.7|705.6|705|707.5|706.9|705.6|705|177
1680536100000|2023-04-03 15:35:00|705.8|705.2|707.1|706.5|707.5|706.9|705.6|705|142
1680536400000|2023-04-03 15:40:00|707.3|706.7|707.3|706.7|708.7|708.1|707.2|706.6|188
1680536700000|2023-04-03 15:45:00|707.1|706.5|707.3|706.7|708.2|707.6|706.5|705.9|305
1680537000000|2023-04-03 15:50:00|707.2|706.6|708.6|708|708.8|708.2|706.6|706|207
1680537300000|2023-04-03 15:55:00|708.5|707.9|707|706.4|708.7|708.1|707|706.4|166
1680537600000|2023-04-03 16:00:00|707.3|706.7|706.3|705.7|708.6|708|706|705.4|183
1680537900000|2023-04-03 16:05:00|706.4|705.8|707.5|706.9|707.8|707.2|706|705.4|188
1680538200000|2023-04-03 16:10:00|707.4|706.8|705.3|704.7|707.4|706.8|705|704.4|260
1680538500000|2023-04-03 16:15:00|705|704.4|703.3|702.7|705.2|704.6|702.6|702|363
1680538800000|2023-04-03 16:20:00|703.1|702.5|700.6|700|703.6|703|700|699.4|558
1680539100000|2023-04-03 16:25:00|700.5|699.9|703.1|702.5|703.1|702.5|700|699.4|593
1680539400000|2023-04-03 16:30:00|702.9|702.3|700.7|700.1|702.9|702.3|700.1|699.5|248
1680539700000|2023-04-03 16:35:00|700.4|699.8|701.4|700.8|701.4|700.8|699.9|699.3|250
1680540000000|2023-04-03 16:40:00|701.3|700.7|702.3|701.7|702.3|701.7|700.7|700.1|328
1680540300000|2023-04-03 16:45:00|702.4|701.8|703.8|703.2|704.2|703.6|702.3|701.7|211
1680540600000|2023-04-03 16:50:00|703.7|703.1|703.8|703.2|704.1|703.5|703.1|702.5|169
1680540900000|2023-04-03 16:55:00|703.7|703.1|704.4|703.8|704.7|704.1|703.5|702.9|162
1680541200000|2023-04-03 17:00:00|704.7|704.1|705.3|704.7|705.9|705.3|704.2|703.6|238
1680541500000|2023-04-03 17:05:00|705.2|704.6|704.2|703.6|705.4|704.8|704.1|703.5|242
1680541800000|2023-04-03 17:10:00|704.1|703.5|704.6|704|704.6|704|703.3|702.7|435
1680542100000|2023-04-03 17:15:00|704.8|704.2|703.5|702.9|704.8|704.2|703.1|702.5|127
1680542400000|2023-04-03 17:20:00|703.6|703|703.1|702.5|703.8|703.2|702.8|702.2|107
1680542700000|2023-04-03 17:25:00|703.2|702.6|702.7|702.1|703.3|702.7|701.9|701.3|196
1680543000000|2023-04-03 17:30:00|702.8|702.2|702.8|702.2|703.1|702.5|702.6|702|108
1680543300000|2023-04-03 17:35:00|702.7|702.1|702.3|701.7|702.8|702.2|701.9|701.3|201
1680543600000|2023-04-03 17:40:00|702.2|701.6|702.1|701.5|702.3|701.7|701.8|701.2|454
1680543900000|2023-04-03 17:45:00|701.9|701.3|702.5|701.9|702.8|702.2|701.9|701.3|201
1680544200000|2023-04-03 17:50:00|702.6|702|702|701.4|702.8|702.2|701.9|701.3|165
1680544500000|2023-04-03 17:55:00|701.9|701.3|702.2|701.6|702.9|702.3|701.6|701|763
1680544800000|2023-04-03 18:00:00|702.1|701.5|701.8|701.2|702.3|701.7|701.6|701|332
1680545100000|2023-04-03 18:05:00|701.9|701.3|702.2|701.6|702.3|701.7|701.5|700.9|865
1680545400000|2023-04-03 18:10:00|702.1|701.5|702.4|701.8|702.5|701.9|701.6|701|945
1680545700000|2023-04-03 18:15:00|702.7|702.1|704.4|703.8|704.9|704.3|702.6|702|986
1680566400000|2023-04-04 00:00:00|705.1|704.5|706.2|705.6|707.4|706.8|703.4|702.8|419
1680566700000|2023-04-04 00:05:00|706.1|705.5|706.4|705.8|706.6|706|705.9|705.3|48
1680567000000|2023-04-04 00:10:00|706.5|705.9|707.1|706.5|707.3|706.7|706.4|705.8|26
1680567300000|2023-04-04 00:15:00|707|706.4|706.5|705.9|707|706.4|706.5|705.9|10
1680567600000|2023-04-04 00:20:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|7
1680567900000|2023-04-04 00:25:00|706.8|706.2|706.6|706|707.1|706.5|706.5|705.9|9
1680568200000|2023-04-04 00:30:00|706.7|706.1|706.3|705.7|706.9|706.3|706.3|705.7|17
1680568500000|2023-04-04 00:35:00|706.4|705.8|706.5|705.9|706.6|706|706.3|705.7|6
1680568800000|2023-04-04 00:40:00|706.4|705.8|706.8|706.2|706.8|706.2|706.4|705.8|12
1680569100000|2023-04-04 00:45:00|706.6|706|706.5|705.9|706.6|706|706.5|705.9|1
1680569400000|2023-04-04 00:50:00|706.4|705.8|706.6|706|706.7|706.1|706.4|705.8|3
1680569700000|2023-04-04 00:55:00|706.7|706.1|705.6|705|706.7|706.1|705.6|705|27
1680570000000|2023-04-04 01:00:00|705.5|704.9|705.5|704.9|705.6|705|705.4|704.8|12
1680570300000|2023-04-04 01:05:00|705.6|705|705.6|705|705.8|705.2|705.4|704.8|19
1680570600000|2023-04-04 01:10:00|705.5|704.9|705.5|704.9|705.7|705.1|705.5|704.9|1
1680570900000|2023-04-04 01:15:00|705.4|704.8|705.5|704.9|705.6|705|705.2|704.6|11
1680571200000|2023-04-04 01:20:00|705.4|704.8|705.4|704.8|705.6|705|705.4|704.8|2
1680571500000|2023-04-04 01:25:00|705.6|705|705.9|705.3|706.1|705.5|705.6|705|4
1680571800000|2023-04-04 01:30:00|705.7|705.1|705.6|705|705.9|705.3|705.6|705|8
1680572100000|2023-04-04 01:35:00|705.5|704.9|705.9|705.3|705.9|705.3|705.2|704.6|76
1680572400000|2023-04-04 01:40:00|705.8|705.2|705.9|705.3|705.9|705.3|705.7|705.1|2
1680572700000|2023-04-04 01:45:00|705.7|705.1|705.5|704.9|705.7|705.1|705.5|704.9|7
1680573000000|2023-04-04 01:50:00|705.6|705|705.4|704.8|706|705.4|705.4|704.8|7
1680573300000|2023-04-04 01:55:00|705.2|704.6|705.2|704.6|705.4|704.8|705.1|704.5|9
1680573600000|2023-04-04 02:00:00|704.9|704.3|705.2|704.6|705.4|704.8|704.6|704|28
1680573900000|2023-04-04 02:05:00|705.3|704.7|705.3|704.7|705.3|704.7|705.2|704.6|4
1680574200000|2023-04-04 02:10:00|705.2|704.6|705.4|704.8|705.6|705|705.2|704.6|13
1680574500000|2023-04-04 02:15:00|705.2|704.6|705.2|704.6|705.2|704.6|705.2|704.6|13
1680574800000|2023-04-04 02:20:00|705.1|704.5|705|704.4|705.1|704.5|704.9|704.3|3
1680575100000|2023-04-04 02:25:00|705.1|704.5|705.4|704.8|705.4|704.8|705|704.4|4
1680575400000|2023-04-04 02:30:00|705.3|704.7|705.4|704.8|705.4|704.8|705.2|704.6|6
1680575700000|2023-04-04 02:35:00|705.3|704.7|705.4|704.8|705.4|704.8|705.3|704.7|1
1680576000000|2023-04-04 02:40:00|705.7|705.1|705.2|704.6|705.7|705.1|705.2|704.6|5
1680576300000|2023-04-04 02:45:00|705.1|704.5|704.9|704.3|705.1|704.5|704.9|704.3|9
1680576600000|2023-04-04 02:50:00|705.1|704.5|705.4|704.8|705.4|704.8|705.1|704.5|4
1680576900000|2023-04-04 02:55:00|705.3|704.7|705.3|704.7|705.4|704.8|705.2|704.6|0
1680577200000|2023-04-04 03:00:00|705.2|704.6|705.3|704.7|705.3|704.7|705.2|704.6|1
1680577500000|2023-04-04 03:05:00|705.4|704.8|706.2|705.6|706.2|705.6|705.4|704.8|70
1680577800000|2023-04-04 03:10:00|706.1|705.5|706.2|705.6|706.2|705.6|706|705.4|2
1680578100000|2023-04-04 03:15:00|706.3|705.7|706.2|705.6|706.4|705.8|706.2|705.6|5
1680578400000|2023-04-04 03:20:00|706.3|705.7|706.3|705.7|706.3|705.7|706.2|705.6|2
1680578700000|2023-04-04 03:25:00|706.1|705.5|706.2|705.6|706.2|705.6|706|705.4|4
1680579000000|2023-04-04 03:30:00|706|705.4|706.2|705.6|706.2|705.6|706|705.4|4
1680579300000|2023-04-04 03:35:00|706.3|705.7|706.2|705.6|706.3|705.7|706.2|705.6|1
1680579600000|2023-04-04 03:40:00|706.3|705.7|706.3|705.7|706.4|705.8|706.2|705.6|3
1680579900000|2023-04-04 03:45:00|706.4|705.8|706.2|705.6|706.4|705.8|706.2|705.6|6
1680580200000|2023-04-04 03:50:00|||||||||2
1680580500000|2023-04-04 03:55:00|706.1|705.5|706.2|705.6|706.2|705.6|705.9|705.3|16
1680580800000|2023-04-04 04:00:00|706.1|705.5|706.1|705.5|706.2|705.6|706.1|705.5|1
1680581100000|2023-04-04 04:05:00|706.2|705.6|706.1|705.5|706.2|705.6|706.1|705.5|2
1680581400000|2023-04-04 04:10:00|706.4|705.8|706.5|705.9|706.5|705.9|706.4|705.8|7
1680581700000|2023-04-04 04:15:00|706.4|705.8|706.3|705.7|706.5|705.9|706.3|705.7|3
1680582000000|2023-04-04 04:20:00|706.2|705.6|706.2|705.6|706.2|705.6|706.2|705.6|0
1680582300000|2023-04-04 04:25:00|706.4|705.8|706.3|705.7|706.6|706|706.3|705.7|2
1680582600000|2023-04-04 04:30:00|706.4|705.8|706.6|706|706.9|706.3|706.4|705.8|3
1680582900000|2023-04-04 04:35:00|706.4|705.8|706.4|705.8|706.4|705.8|706.1|705.5|1
1680583200000|2023-04-04 04:40:00|706.3|705.7|706.2|705.6|706.4|705.8|706.2|705.6|0
1680583500000|2023-04-04 04:45:00|706.3|705.7|706.4|705.8|706.4|705.8|706.3|705.7|5
1680583800000|2023-04-04 04:50:00|706.3|705.7|706.5|705.9|706.5|705.9|706.3|705.7|2
1680584100000|2023-04-04 04:55:00|706.6|706|706.6|706|706.6|706|706.6|706|1
1680584400000|2023-04-04 05:00:00|706.1|705.5|706.1|705.5|706.1|705.5|706.1|705.5|3
1680584700000|2023-04-04 05:05:00|706|705.4|705.9|705.3|706|705.4|705.9|705.3|1
1680585000000|2023-04-04 05:10:00|705.8|705.2|705.7|705.1|705.9|705.3|705.7|705.1|6
1680585300000|2023-04-04 05:15:00|705.8|705.2|705.2|704.6|705.8|705.2|705.1|704.5|6
1680585600000|2023-04-04 05:20:00|705.4|704.8|705.4|704.8|705.6|705|705.3|704.7|9
1680585900000|2023-04-04 05:25:00|705.7|705.1|705.7|705.1|705.7|705.1|705.7|705.1|2
1680586200000|2023-04-04 05:30:00|705.8|705.2|705.7|705.1|706.1|705.5|705.6|705|8
1680586500000|2023-04-04 05:35:00|706.1|705.5|706.1|705.5|706.2|705.6|706|705.4|2
1680586800000|2023-04-04 05:40:00|705.9|705.3|705.4|704.8|706.1|705.5|705.4|704.8|11
1680587100000|2023-04-04 05:45:00|705.7|705.1|705.3|704.7|705.7|705.1|705.3|704.7|4
1680587400000|2023-04-04 05:50:00|705.4|704.8|705.2|704.6|705.4|704.8|705.2|704.6|2
1680587700000|2023-04-04 05:55:00|705.3|704.7|705.4|704.8|705.7|705.1|705.2|704.6|8
1680588000000|2023-04-04 06:00:00|705.3|704.7|705.2|704.6|705.4|704.8|705.2|704.6|1
1680588300000|2023-04-04 06:05:00|705.4|704.8|704.6|704|705.4|704.8|704.4|703.8|15
1680588600000|2023-04-04 06:10:00|704.7|704.1|703.7|703.1|704.7|704.1|703.7|703.1|12
1680588900000|2023-04-04 06:15:00|703.9|703.3|703.4|702.8|703.9|703.3|703.4|702.8|30
1680589200000|2023-04-04 06:20:00|703.7|703.1|703.3|702.7|703.7|703.1|703.2|702.6|20
1680589500000|2023-04-04 06:25:00|703.5|702.9|703.4|702.8|703.7|703.1|703.4|702.8|14
1680589800000|2023-04-04 06:30:00|703.9|703.3|704.7|704.1|704.7|704.1|703.9|703.3|9
1680590100000|2023-04-04 06:35:00|704.6|704|704.7|704.1|704.9|704.3|704.5|703.9|5
1680590400000|2023-04-04 06:40:00|704.8|704.2|705|704.4|705|704.4|704.8|704.2|8
1680590700000|2023-04-04 06:45:00|705.2|704.6|705|704.4|705.2|704.6|705|704.4|1
1680591000000|2023-04-04 06:50:00|704.7|704.1|705.2|704.6|705.2|704.6|704.6|704|5
1680591300000|2023-04-04 06:55:00|705.1|704.5|705.7|705.1|705.8|705.2|705|704.4|10
1680591600000|2023-04-04 07:00:00|705.5|704.9|704.7|704.1|705.5|704.9|704.7|704.1|13
1680591900000|2023-04-04 07:05:00|705|704.4|705.7|705.1|705.7|705.1|705|704.4|16
1680592200000|2023-04-04 07:10:00|705.9|705.3|705.2|704.6|705.9|705.3|705.1|704.5|14
1680592500000|2023-04-04 07:15:00|705.3|704.7|705.5|704.9|705.5|704.9|705|704.4|7
1680592800000|2023-04-04 07:20:00|705.3|704.7|705.8|705.2|706|705.4|705.2|704.6|13
1680593100000|2023-04-04 07:25:00|705.7|705.1|706.5|705.9|706.6|706|705.4|704.8|14
1680593400000|2023-04-04 07:30:00|706.6|706|706.3|705.7|706.6|706|706|705.4|17
1680593700000|2023-04-04 07:35:00|706.4|705.8|706.5|705.9|706.6|706|706|705.4|13
1680594000000|2023-04-04 07:40:00|706.6|706|706.6|706|706.6|706|706.2|705.6|8
1680594300000|2023-04-04 07:45:00|707|706.4|707.8|707.2|707.9|707.3|706.5|705.9|72
1680594600000|2023-04-04 07:50:00|708|707.4|708.1|707.5|708.5|707.9|708|707.4|75
1680594900000|2023-04-04 07:55:00|708.2|707.6|707.5|706.9|708.2|707.6|707.3|706.7|32
1680595200000|2023-04-04 08:00:00|707.7|707.1|708.8|708.2|709.1|708.5|707.6|707|39
1680595500000|2023-04-04 08:05:00|709.2|708.6|708.7|708.1|709.2|708.6|708.7|708.1|20
1680595800000|2023-04-04 08:10:00|708.8|708.2|708.5|707.9|709|708.4|708.1|707.5|23
1680596100000|2023-04-04 08:15:00|708.6|708|709.6|709|709.8|709.2|708.5|707.9|55
1680596400000|2023-04-04 08:20:00|709.7|709.1|709.5|708.9|709.8|709.2|709.5|708.9|35
1680596700000|2023-04-04 08:25:00|709.6|709|710.1|709.5|710.1|709.5|709.6|709|26
1680597000000|2023-04-04 08:30:00|710|709.4|708.5|707.9|710|709.4|708.5|707.9|121
1680597300000|2023-04-04 08:35:00|708.4|707.8|708.5|707.9|709.1|708.5|708.2|707.6|42
1680597600000|2023-04-04 08:40:00|708.4|707.8|708.1|707.5|708.8|708.2|707.6|707|18
1680597900000|2023-04-04 08:45:00|707.8|707.2|707.1|706.5|708.1|707.5|707.1|706.5|40
1680598200000|2023-04-04 08:50:00|707.2|706.6|706.9|706.3|707.4|706.8|706.5|705.9|42
1680598500000|2023-04-04 08:55:00|706.8|706.2|706.6|706|707.1|706.5|706.3|705.7|42
1680598800000|2023-04-04 09:00:00|706.2|705.6|705.3|704.7|706.6|706|705.1|704.5|92
1680599100000|2023-04-04 09:05:00|705.4|704.8|705.6|705|706.3|705.7|705|704.4|65
1680599400000|2023-04-04 09:10:00|705.5|704.9|705|704.4|705.6|705|704.5|703.9|73
1680599700000|2023-04-04 09:15:00|704.9|704.3|706.4|705.8|706.4|705.8|704.8|704.2|65
1680600000000|2023-04-04 09:20:00|706.3|705.7|706.1|705.5|706.7|706.1|706.1|705.5|49
1680600300000|2023-04-04 09:25:00|706.2|705.6|706.6|706|706.6|706|705.9|705.3|18
1680600600000|2023-04-04 09:30:00|706.9|706.3|707.3|706.7|707.5|706.9|706.9|706.3|30
1680600900000|2023-04-04 09:35:00|707.2|706.6|707.5|706.9|707.9|707.3|707.2|706.6|37
1680601200000|2023-04-04 09:40:00|707.2|706.6|707.2|706.6|707.4|706.8|706.5|705.9|50
1680601500000|2023-04-04 09:45:00|707.1|706.5|707.8|707.2|707.9|707.3|706.8|706.2|25
1680601800000|2023-04-04 09:50:00|708|707.4|708.2|707.6|708.9|708.3|707.7|707.1|75
1680602100000|2023-04-04 09:55:00|708.3|707.7|708.1|707.5|708.6|708|708.1|707.5|23
1680602400000|2023-04-04 10:00:00|708.3|707.7|708.1|707.5|708.8|708.2|707.8|707.2|40
1680602700000|2023-04-04 10:05:00|708.2|707.6|707.1|706.5|708.3|707.7|707.1|706.5|8
1680603000000|2023-04-04 10:10:00|707.2|706.6|707.6|707|707.7|707.1|706.9|706.3|13
1680603300000|2023-04-04 10:15:00|707.4|706.8|707.2|706.6|707.4|706.8|707.2|706.6|5
1680603600000|2023-04-04 10:20:00|706.9|706.3|707.3|706.7|707.4|706.8|706.8|706.2|5
1680603900000|2023-04-04 10:25:00|707.4|706.8|707.3|706.7|707.4|706.8|707.2|706.6|5
1680604200000|2023-04-04 10:30:00|707.4|706.8|708|707.4|708.1|707.5|707.3|706.7|19
1680604500000|2023-04-04 10:35:00|707.9|707.3|707.6|707|708.1|707.5|707.5|706.9|35
1680604800000|2023-04-04 10:40:00|707.5|706.9|707.6|707|707.8|707.2|707.5|706.9|6
1680605100000|2023-04-04 10:45:00|707.5|706.9|707.5|706.9|707.5|706.9|707.1|706.5|24
1680605400000|2023-04-04 10:50:00|707.4|706.8|708.1|707.5|708.1|707.5|707.4|706.8|16
1680605700000|2023-04-04 10:55:00|707.8|707.2|707.9|707.3|708.2|707.6|707.7|707.1|14
1680606000000|2023-04-04 11:00:00|707.8|707.2|707.5|706.9|707.8|707.2|707.3|706.7|15
1680606300000|2023-04-04 11:05:00|707.4|706.8|707.1|706.5|707.4|706.8|706.8|706.2|42
1680606600000|2023-04-04 11:10:00|707.2|706.6|706.3|705.7|707.5|706.9|706.3|705.7|22
1680606900000|2023-04-04 11:15:00|706.1|705.5|705.6|705|706.3|705.7|705.6|705|185
1680607200000|2023-04-04 11:20:00|705.5|704.9|706.4|705.8|706.6|706|705.5|704.9|26
1680607500000|2023-04-04 11:25:00|706.3|705.7|705.5|704.9|706.3|705.7|705.3|704.7|162
1680607800000|2023-04-04 11:30:00|705.4|704.8|704.5|703.9|705.4|704.8|704.3|703.7|27
1680608100000|2023-04-04 11:35:00|704.6|704|704.5|703.9|704.7|704.1|704.1|703.5|125
1680608400000|2023-04-04 11:40:00|704.4|703.8|704.9|704.3|705.1|704.5|704.3|703.7|104
1680608700000|2023-04-04 11:45:00|705|704.4|706.2|705.6|706.3|705.7|705|704.4|24
1680609000000|2023-04-04 11:50:00|706.3|705.7|706.2|705.6|706.3|705.7|705.8|705.2|32
1680609300000|2023-04-04 11:55:00|705.9|705.3|706.7|706.1|707|706.4|705.8|705.2|24
1680609600000|2023-04-04 12:00:00|706.5|705.9|704.6|704|706.7|706.1|704.6|704|89
1680609900000|2023-04-04 12:05:00|704.8|704.2|704.6|704|705.5|704.9|704.6|704|75
1680610200000|2023-04-04 12:10:00|704.5|703.9|705.3|704.7|705.3|704.7|704.3|703.7|428
1680610500000|2023-04-04 12:15:00|705.2|704.6|703.5|702.9|705.3|704.7|703.3|702.7|113
1680610800000|2023-04-04 12:20:00|703.4|702.8|704|703.4|705|704.4|703.3|702.7|103
1680611100000|2023-04-04 12:25:00|704.1|703.5|703.5|702.9|704.2|703.6|703.4|702.8|15
1680611400000|2023-04-04 12:30:00|703.7|703.1|702.5|701.9|703.8|703.2|702.4|701.8|56
1680611700000|2023-04-04 12:35:00|702.6|702|703.3|702.7|703.5|702.9|702.4|701.8|35
1680612000000|2023-04-04 12:40:00|703.1|702.5|703.6|703|703.8|703.2|703.1|702.5|258
1680615000000|2023-04-04 13:30:00|703.9|703.3|703.5|702.9|706.7|706.1|703.1|702.5|1096
1680615300000|2023-04-04 13:35:00|703.4|702.8|704.4|703.8|704.6|704|701.8|701.2|499
1680615600000|2023-04-04 13:40:00|704.5|703.9|704.8|704.2|706.9|706.3|703.1|702.5|453
1680615900000|2023-04-04 13:45:00|704.7|704.1|704.4|703.8|705.2|704.6|703.2|702.6|361
1680616200000|2023-04-04 13:50:00|704.6|704|704.7|704.1|705.4|704.8|704.4|703.8|337
1680616500000|2023-04-04 13:55:00|704.6|704|705.3|704.7|705.4|704.8|704.1|703.5|258
1680616800000|2023-04-04 14:00:00|705.4|704.8|705.2|704.6|706.4|705.8|704.7|704.1|463
1680617100000|2023-04-04 14:05:00|705.3|704.7|706.6|706|706.8|706.2|704.7|704.1|550
1680617400000|2023-04-04 14:10:00|706.5|705.9|706.8|706.2|707.1|706.5|705.9|705.3|241
1680617700000|2023-04-04 14:15:00|706.7|706.1|705.5|704.9|707.1|706.5|705.4|704.8|252
1680618000000|2023-04-04 14:20:00|705.8|705.2|702.8|702.2|706|705.4|702.4|701.8|240
1680618300000|2023-04-04 14:25:00|702.9|702.3|702.4|701.8|704|703.4|702.1|701.5|290
1680618600000|2023-04-04 14:30:00|702.5|701.9|701.4|700.8|702.7|702.1|701|700.4|291
1680618900000|2023-04-04 14:35:00|701.3|700.7|700.9|700.3|701.5|700.9|699|698.4|1732
1680619200000|2023-04-04 14:40:00|701|700.4|702.7|702.1|702.9|702.3|700.1|699.5|458
1680619500000|2023-04-04 14:45:00|702.8|702.2|703.6|703|704.2|703.6|702.1|701.5|374
1680619800000|2023-04-04 14:50:00|704.1|703.5|704|703.4|705.1|704.5|703.6|703|292
1680620100000|2023-04-04 14:55:00|703.9|703.3|703.6|703|704.5|703.9|703|702.4|273
1680620400000|2023-04-04 15:00:00|704|703.4|704|703.4|704.4|703.8|702.9|702.3|161
1680620700000|2023-04-04 15:05:00|704.1|703.5|703.6|703|704.6|704|703.1|702.5|129
1680621000000|2023-04-04 15:10:00|703.5|702.9|703.2|702.6|704.5|703.9|702.6|702|403
1680621300000|2023-04-04 15:15:00|703.3|702.7|703.4|702.8|703.7|703.1|702.7|702.1|112
1680621600000|2023-04-04 15:20:00|703.5|702.9|702.9|702.3|704|703.4|702.6|702|317
1680621900000|2023-04-04 15:25:00|703|702.4|702.8|702.2|703.4|702.8|702.6|702|148
1680622200000|2023-04-04 15:30:00|702.7|702.1|701|700.4|703|702.4|700.2|699.6|262
1680622500000|2023-04-04 15:35:00|701.1|700.5|701|700.4|701.5|700.9|700.3|699.7|161
1680622800000|2023-04-04 15:40:00|700.9|700.3|700.5|699.9|701|700.4|700.1|699.5|304
1680623100000|2023-04-04 15:45:00|700.3|699.7|700.3|699.7|700.7|700.1|699.1|698.5|374
1680623400000|2023-04-04 15:50:00|700.4|699.8|702.5|701.9|702.5|701.9|700.3|699.7|211
1680623700000|2023-04-04 15:55:00|702.4|701.8|702.5|701.9|702.9|702.3|702|701.4|164
1680624000000|2023-04-04 16:00:00|702.4|701.8|702.7|702.1|704|703.4|702|701.4|176
1680624300000|2023-04-04 16:05:00|702.6|702|702.8|702.2|702.8|702.2|701.6|701|169
1680624600000|2023-04-04 16:10:00|702.6|702|703|702.4|703.5|702.9|702.2|701.6|279
1680624900000|2023-04-04 16:15:00|703.1|702.5|703.7|703.1|704|703.4|702.7|702.1|333
1680625200000|2023-04-04 16:20:00|703.6|703|704.4|703.8|704.5|703.9|703.3|702.7|284
1680625500000|2023-04-04 16:25:00|704.5|703.9|704.8|704.2|704.9|704.3|703.5|702.9|302
1680625800000|2023-04-04 16:30:00|704.7|704.1|705|704.4|706|705.4|704.6|704|229
1680626100000|2023-04-04 16:35:00|704.9|704.3|704.7|704.1|704.9|704.3|704.1|703.5|342
1680626400000|2023-04-04 16:40:00|704.8|704.2|704.4|703.8|705|704.4|704.3|703.7|123
1680626700000|2023-04-04 16:45:00|704.3|703.7|702.7|702.1|704.5|703.9|702.7|702.1|250
1680627000000|2023-04-04 16:50:00|702.5|701.9|702.1|701.5|702.8|702.2|701.9|701.3|170
1680627300000|2023-04-04 16:55:00|702|701.4|701.7|701.1|702.2|701.6|701.7|701.1|72
1680627600000|2023-04-04 17:00:00|701.6|701|700.6|700|701.8|701.2|700.6|700|161
1680627900000|2023-04-04 17:05:00|700.4|699.8|700|699.4|700.5|699.9|699|698.4|250
1680628200000|2023-04-04 17:10:00|700.1|699.5|700.1|699.5|700.6|700|699.6|699|141
1680628500000|2023-04-04 17:15:00|700|699.4|700.2|699.6|700.3|699.7|699.4|698.8|282
1680628800000|2023-04-04 17:20:00|700.1|699.5|700|699.4|700.6|700|699.6|699|149
1680629100000|2023-04-04 17:25:00|699.9|699.3|699.2|698.6|700.1|699.5|699.1|698.5|137
1680629400000|2023-04-04 17:30:00|699.3|698.7|699|698.4|699.3|698.7|698.4|697.8|250
1680629700000|2023-04-04 17:35:00|698.7|698.1|698|697.4|699.2|698.6|697.6|697|261
1680630000000|2023-04-04 17:40:00|697.9|697.3|698.3|697.7|698.6|698|696.9|696.3|401
1680630300000|2023-04-04 17:45:00|698.2|697.6|698.5|697.9|699|698.4|697.6|697|249
1680630600000|2023-04-04 17:50:00|698.4|697.8|699.3|698.7|699.4|698.8|698.1|697.5|326
1680630900000|2023-04-04 17:55:00|699.2|698.6|699.1|698.5|699.3|698.7|698.6|698|211
1680631200000|2023-04-04 18:00:00|699|698.4|699.8|699.2|700.1|699.5|699|698.4|340
1680631500000|2023-04-04 18:05:00|699.9|699.3|700.5|699.9|700.6|700|699.7|699.1|566
1680631800000|2023-04-04 18:10:00|700.4|699.8|699.9|699.3|700.5|699.9|699.5|698.9|2000
1680632100000|2023-04-04 18:15:00|700.1|699.5|700.1|699.5|700.5|699.9|699.5|698.9|346
1680652800000|2023-04-05 00:00:00|701.2|700.6|699.8|699.2|701.8|701.2|699|698.4|177
1680653100000|2023-04-05 00:05:00|700.3|699.7|698.3|697.7|700.5|699.9|698.2|697.6|57
1680653400000|2023-04-05 00:10:00|698.5|697.9|697.7|697.1|698.5|697.9|697.5|696.9|287
1680653700000|2023-04-05 00:15:00|697.8|697.2|697.3|696.7|697.9|697.2|697.1|696.5|27
1680654000000|2023-04-05 00:20:00|697.5|696.9|697.2|696.6|697.5|696.9|696.9|696.3|59
1680654300000|2023-04-05 00:25:00|697.1|696.5|697.1|696.5|697.2|696.6|696.9|696.3|119
1680654600000|2023-04-05 00:30:00|697.2|696.6|696.7|696.1|697.2|696.6|696.5|695.9|37
1680654900000|2023-04-05 00:35:00|696.6|696|697|696.4|697|696.4|696.2|695.6|27
1680655200000|2023-04-05 00:40:00|697.2|696.6|697.3|696.7|697.3|696.7|697|696.4|127
1680655500000|2023-04-05 00:45:00|697.2|696.6|696.3|695.7|697.2|696.6|696.2|695.6|448
1680655800000|2023-04-05 00:50:00|696.4|695.8|697.2|696.6|697.3|696.7|696.4|695.8|10
1680656100000|2023-04-05 00:55:00|697.3|696.7|696.8|696.2|697.3|696.7|696.8|696.2|14
1680656400000|2023-04-05 01:00:00|696.9|696.3|697.3|696.7|697.3|696.7|696.8|696.2|12
1680656700000|2023-04-05 01:05:00|697|696.4|697.2|696.6|697.2|696.6|697|696.4|5
1680657000000|2023-04-05 01:10:00|697.3|696.7|697.3|696.7|697.3|696.7|697.3|696.7|1
1680657300000|2023-04-05 01:15:00|697.2|696.6|696.9|696.3|697.2|696.6|696.9|696.3|8
1680657600000|2023-04-05 01:20:00|696.8|696.2|696.3|695.7|696.9|696.3|696.2|695.6|17
1680657900000|2023-04-05 01:25:00|696.4|695.8|696.3|695.7|696.7|696.1|696.3|695.7|25
1680658200000|2023-04-05 01:30:00|696.4|695.8|696.5|695.9|696.5|695.9|696.3|695.7|2
1680658500000|2023-04-05 01:35:00|696.3|695.7|696|695.4|696.3|695.7|695.9|695.3|25
1680658800000|2023-04-05 01:40:00|||||||||8
1680659100000|2023-04-05 01:45:00|||||||||2
1680659400000|2023-04-05 01:50:00|696.1|695.5|695.5|694.9|696.3|695.7|695.5|694.9|29
1680659700000|2023-04-05 01:55:00|695.8|695.2|696|695.4|696.1|695.5|695.8|695.2|45
1680660000000|2023-04-05 02:00:00|||||||||7
1680660300000|2023-04-05 02:05:00|696.1|695.5|696|695.4|696.1|695.5|696|695.4|7
1680660600000|2023-04-05 02:10:00|695.9|695.3|696.1|695.5|696.1|695.5|695.9|695.3|6
1680660900000|2023-04-05 02:15:00|695.9|695.3|695.6|695|696|695.4|695.4|694.8|24
1680661200000|2023-04-05 02:20:00|||||||||3
1680661500000|2023-04-05 02:25:00|696|695.4|696|695.4|696.1|695.5|695.9|695.3|2
1680661800000|2023-04-05 02:30:00|696.1|695.5|696.1|695.5|696.1|695.5|696|695.4|2
1680662100000|2023-04-05 02:35:00|696|695.4|696.3|695.7|696.5|695.9|696|695.4|9
1680662400000|2023-04-05 02:40:00|696.4|695.8|696.3|695.7|696.6|696|696.3|695.7|167
1680662700000|2023-04-05 02:45:00|696.1|695.5|696.1|695.5|696.1|695.5|696.1|695.5|1
1680663000000|2023-04-05 02:50:00|696.3|695.7|696.3|695.7|696.6|696|696.3|695.7|16
1680663300000|2023-04-05 02:55:00|696.4|695.8|696.9|696.3|697|696.4|696.4|695.8|10
1680663600000|2023-04-05 03:00:00|696.8|696.2|696.6|696|696.8|696.2|696.6|696|4
1680663900000|2023-04-05 03:05:00|696.5|695.9|696.6|696|696.6|696|696.5|695.9|4
1680664200000|2023-04-05 03:10:00|||||||||1
1680664500000|2023-04-05 03:15:00|696.5|695.9|696.1|695.5|696.5|695.9|696.1|695.5|5
1680664800000|2023-04-05 03:20:00|||||||||2
1680665400000|2023-04-05 03:30:00|||||||||2
1680665700000|2023-04-05 03:35:00|||||||||1
1680666300000|2023-04-05 03:45:00|696|695.4|695.6|695|696.1|695.5|695.6|695|10
1680666600000|2023-04-05 03:50:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|0
1680666900000|2023-04-05 03:55:00|696|695.4|695.6|695|696|695.4|695.6|695|12
1680667200000|2023-04-05 04:00:00|||||||||4
1680667500000|2023-04-05 04:05:00|695.7|695.1|695.4|694.8|695.7|695.1|695.4|694.8|2
1680667800000|2023-04-05 04:10:00|695.5|694.9|695.4|694.8|695.5|694.9|695.4|694.8|2
1680668100000|2023-04-05 04:15:00|695.5|694.9|695.5|694.9|695.5|694.9|695.4|694.8|1
1680668700000|2023-04-05 04:25:00|695.7|695.1|695.5|694.9|695.7|695.1|695.5|694.9|1
1680669000000|2023-04-05 04:30:00|695.4|694.8|695.5|694.9|695.5|694.9|695.4|694.8|1
1680669300000|2023-04-05 04:35:00|695.6|695|695.7|695.1|695.9|695.3|695.6|695|5
1680669600000|2023-04-05 04:40:00|695.6|695|695.6|695|695.6|695|695.6|695|14
1680669900000|2023-04-05 04:45:00|||||||||2
1680670200000|2023-04-05 04:50:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|2
1680670500000|2023-04-05 04:55:00|695.9|695.3|695.9|695.3|695.9|695.3|695.9|695.3|6
1680670800000|2023-04-05 05:00:00|695.7|695.1|695.6|695|695.9|695.3|695.6|695|10
1680671100000|2023-04-05 05:05:00|695.7|695.1|695.6|695|695.7|695.1|695.6|695|4
1680671400000|2023-04-05 05:10:00|695.7|695.1|695.4|694.8|695.7|695.1|695.2|694.6|6
1680671700000|2023-04-05 05:15:00|695.5|694.9|695.2|694.6|695.5|694.9|695.2|694.6|0
1680672000000|2023-04-05 05:20:00|695.1|694.5|695.5|694.9|695.5|694.9|695.1|694.5|9
1680672300000|2023-04-05 05:25:00|695.4|694.8|695.4|694.8|695.5|694.9|695.3|694.7|6
1680672600000|2023-04-05 05:30:00|695.5|694.9|695.5|694.9|695.7|695.1|695.5|694.9|1
1680672900000|2023-04-05 05:35:00|695.4|694.8|695.5|694.9|695.5|694.9|695.4|694.8|16
1680673200000|2023-04-05 05:40:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|2
1680673500000|2023-04-05 05:45:00|695.2|694.6|695.4|694.8|695.5|694.9|695|694.4|13
1680673800000|2023-04-05 05:50:00|||||||||3
1680674100000|2023-04-05 05:55:00|695.3|694.7|695.3|694.7|695.3|694.7|695.3|694.7|1
1680674400000|2023-04-05 06:00:00|695.5|694.9|695.5|694.9|695.5|694.9|695.4|694.8|11
1680674700000|2023-04-05 06:05:00|695.4|694.8|695.5|694.9|695.8|695.2|695.4|694.8|6
1680675000000|2023-04-05 06:10:00|695.3|694.7|694.8|694.2|695.3|694.7|694.8|694.2|33
1680675300000|2023-04-05 06:15:00|694.7|694.1|694.9|694.3|695|694.4|694.7|694.1|16
1680675600000|2023-04-05 06:20:00|694.8|694.2|694.5|693.9|694.8|694.2|694.3|693.7|48
1680675900000|2023-04-05 06:25:00|694.4|693.8|694.4|693.8|694.5|693.9|694.4|693.8|5
1680676200000|2023-04-05 06:30:00|694.7|694.1|694.7|694.1|694.7|694.1|694.5|693.9|19
1680676500000|2023-04-05 06:35:00|694.8|694.2|694.5|693.9|694.8|694.2|694.5|693.9|2
1680676800000|2023-04-05 06:40:00|694.4|693.8|694.3|693.7|694.5|693.9|694.3|693.7|6
1680677100000|2023-04-05 06:45:00|694.4|693.8|694.3|693.7|694.5|693.9|694.3|693.7|8
1680677400000|2023-04-05 06:50:00|693.9|693.3|691.9|691.3|693.9|693.3|691.9|691.3|138
1680677700000|2023-04-05 06:55:00|691.8|691.2|690.8|690.2|691.8|691.2|690.8|690.2|151
1680678000000|2023-04-05 07:00:00|690.6|690|686.3|685.7|690.6|690|685.2|684.6|1739
1680678300000|2023-04-05 07:05:00|686.2|685.6|684.5|683.9|686.3|685.7|684.3|683.7|163
1680678600000|2023-04-05 07:10:00|684.3|683.7|685.4|684.8|685.6|685|683.8|683.2|90
1680678900000|2023-04-05 07:15:00|685.3|684.7|687.3|686.7|687.3|686.7|685.3|684.7|76
1680679200000|2023-04-05 07:20:00|687.4|686.8|687.4|686.8|687.8|687.2|687.4|686.8|136
1680679500000|2023-04-05 07:25:00|686.9|686.3|689.8|689.2|689.8|689.2|686.9|686.3|139
1680679800000|2023-04-05 07:30:00|689.6|689|691.5|690.9|691.5|690.9|689.5|688.9|80
1680680100000|2023-04-05 07:35:00|691.4|690.8|691.4|690.8|691.9|691.3|690.5|689.9|188
1680680400000|2023-04-05 07:40:00|691.3|690.7|690|689.4|691.5|690.9|689.2|688.6|87
1680680700000|2023-04-05 07:45:00|689.9|689.3|689|688.4|689.9|689.3|689|688.4|60
1680681000000|2023-04-05 07:50:00|688.9|688.3|686.8|686.2|689|688.4|686.5|685.9|248
1680681300000|2023-04-05 07:55:00|687.2|686.6|688.2|687.6|688.2|687.6|687.2|686.6|72
1680681600000|2023-04-05 08:00:00|688.3|687.7|688.2|687.6|688.6|688|688.2|687.6|30
1680681900000|2023-04-05 08:05:00|688.3|687.7|688.1|687.5|688.3|687.7|687.8|687.2|31
1680682200000|2023-04-05 08:10:00|688|687.4|688.1|687.5|688.2|687.6|687.2|686.6|28
1680682500000|2023-04-05 08:15:00|688.2|687.6|687.9|687.3|688.3|687.7|687.5|686.9|23
1680682800000|2023-04-05 08:20:00|687.7|687.1|688|687.4|688.3|687.7|687.7|687.1|15
1680683100000|2023-04-05 08:25:00|687.8|687.2|688|687.4|688|687.4|687.5|686.9|21
1680683400000|2023-04-05 08:30:00|687.9|687.3|687.5|686.9|688|687.4|687.4|686.8|25
1680683700000|2023-04-05 08:35:00|687.3|686.7|687.7|687.1|687.7|687.1|687|686.4|59
1680684000000|2023-04-05 08:40:00|687.8|687.2|687|686.4|687.8|687.2|686.9|686.3|71
1680684300000|2023-04-05 08:45:00|687.2|686.6|686.7|686.1|687.8|687.2|686.7|686.1|87
1680684600000|2023-04-05 08:50:00|686.8|686.2|686.4|685.8|687.4|686.8|685.7|685.1|106
1680684900000|2023-04-05 08:55:00|686.5|685.9|687.4|686.8|687.4|686.8|686.1|685.5|122
1680685200000|2023-04-05 09:00:00|687.2|686.6|686.3|685.7|687.7|687.1|686.3|685.7|47
1680685500000|2023-04-05 09:05:00|686.2|685.6|686|685.4|686.7|686.1|685.7|685.1|22
1680685800000|2023-04-05 09:10:00|686.3|685.7|686.2|685.6|686.7|686.1|686|685.4|34
1680686100000|2023-04-05 09:15:00|686|685.4|686.3|685.7|686.5|685.9|686|685.4|17
1680686400000|2023-04-05 09:20:00|686.2|685.6|685.5|684.9|686.3|685.7|685.4|684.8|64
1680686700000|2023-04-05 09:25:00|685.6|685|686.7|686.1|686.8|686.2|685.5|684.9|42
1680687000000|2023-04-05 09:30:00|686.5|685.9|685.7|685.1|686.8|686.2|685.7|685.1|52
1680687300000|2023-04-05 09:35:00|685.8|685.2|686|685.4|686.2|685.6|685.5|684.9|38
1680687600000|2023-04-05 09:40:00|685.9|685.3|686.1|685.5|686.2|685.6|685.5|684.9|24
1680687900000|2023-04-05 09:45:00|686|685.4|686.8|686.2|686.9|686.3|685.8|685.2|37
1680688200000|2023-04-05 09:50:00|686.6|686|687|686.4|687.5|686.9|686.5|685.9|49
1680688500000|2023-04-05 09:55:00|686.8|686.2|686.6|686|686.9|686.3|686.4|685.8|16
1680688800000|2023-04-05 10:00:00|686.5|685.9|686.5|685.9|686.8|686.2|686|685.4|35
1680689100000|2023-04-05 10:05:00|686.7|686.1|687.3|686.7|687.4|686.8|686.2|685.6|75
1680689400000|2023-04-05 10:10:00|687.4|686.8|687.2|686.6|688|687.4|687.2|686.6|28
1680689700000|2023-04-05 10:15:00|687.1|686.5|686.5|685.9|687.1|686.5|685.8|685.2|34
1680690000000|2023-04-05 10:20:00|686.6|686|686.6|686|687|686.4|686.5|685.9|19
1680690300000|2023-04-05 10:25:00|686.8|686.2|687.1|686.5|687.1|686.5|686.8|686.2|19
1680690600000|2023-04-05 10:30:00|687|686.4|686.3|685.7|687.1|686.5|686.3|685.7|50
1680690900000|2023-04-05 10:35:00|686.4|685.8|685.9|685.3|686.4|685.8|685.8|685.2|5
1680691200000|2023-04-05 10:40:00|685.8|685.2|686.3|685.7|686.4|685.8|685.6|685|46
1680691500000|2023-04-05 10:45:00|686.4|685.8|686|685.4|686.6|686|686|685.4|8
1680691800000|2023-04-05 10:50:00|685.8|685.2|686|685.4|686.1|685.5|685.8|685.2|26
1680692100000|2023-04-05 10:55:00|686.1|685.5|686.8|686.2|687.1|686.5|686|685.4|57
1680692400000|2023-04-05 11:00:00|686.9|686.3|686.8|686.2|687.1|686.5|686.3|685.7|24
1680692700000|2023-04-05 11:05:00|686.5|685.9|686.1|685.5|686.6|686|685.4|684.8|81
1680693000000|2023-04-05 11:10:00|686|685.4|685.5|684.9|686|685.4|685.3|684.7|34
1680693300000|2023-04-05 11:15:00|685.4|684.8|685.9|685.3|685.9|685.3|685.4|684.8|39
1680693600000|2023-04-05 11:20:00|685.6|685|686.3|685.7|686.7|686.1|685.4|684.8|57
1680693900000|2023-04-05 11:25:00|686.2|685.6|686.3|685.7|686.4|685.8|685.9|685.3|7
1680694200000|2023-04-05 11:30:00|685.9|685.3|685.3|684.7|686.3|685.7|685.2|684.6|29
1680694500000|2023-04-05 11:35:00|685.1|684.5|685.3|684.7|685.4|684.8|684.7|684.1|18
1680694800000|2023-04-05 11:40:00|685.4|684.8|685.3|684.7|685.6|685|684.8|684.2|22
1680695100000|2023-04-05 11:45:00|685.4|684.8|684.9|684.3|685.4|684.8|684.9|684.3|26
1680695400000|2023-04-05 11:50:00|685|684.4|685.4|684.8|685.5|684.9|684.9|684.3|45
1680695700000|2023-04-05 11:55:00|685.6|685|686.4|685.8|686.5|685.9|685.1|684.5|67
1680696000000|2023-04-05 12:00:00|686.3|685.7|685.9|685.3|686.4|685.8|685.8|685.2|43
1680696300000|2023-04-05 12:05:00|685.8|685.2|686.4|685.8|686.7|686.1|685.8|685.2|82
1680696600000|2023-04-05 12:10:00|686.3|685.7|686.2|685.6|686.4|685.8|685.9|685.3|64
1680696900000|2023-04-05 12:15:00|686.5|685.9|688.1|687.5|688.2|687.6|686.3|685.7|559
1680697200000|2023-04-05 12:20:00|687.8|687.2|687.1|686.5|687.9|687.3|687|686.4|45
1680697500000|2023-04-05 12:25:00|687|686.4|688.2|687.6|688.4|687.8|686.5|685.9|142
1680697800000|2023-04-05 12:30:00|688.1|687.5|686.8|686.2|688.1|687.5|686.8|686.2|61
1680698100000|2023-04-05 12:35:00|686.9|686.3|686.2|685.6|686.9|686.3|685.6|685|111
1680698400000|2023-04-05 12:40:00|686.4|685.8|687.6|687|687.6|687|686.3|685.7|79
1680701400000|2023-04-05 13:30:00|686.9|686.3|688.4|687.8|691.5|690.9|686.2|685.6|1590
1680701700000|2023-04-05 13:35:00|688.6|688|691.5|690.9|692.8|692.2|688.4|687.8|641
1680702000000|2023-04-05 13:40:00|691.4|690.8|693.2|692.6|693.2|692.6|691|690.4|698
1680702300000|2023-04-05 13:45:00|693|692.4|692.6|692|694.2|693.6|691.9|691.3|1146
1680702600000|2023-04-05 13:50:00|692.7|692.1|693.5|692.9|693.8|693.2|691.7|691.1|495
1680702900000|2023-04-05 13:55:00|693.6|693|694.7|694.1|695.2|694.6|693.5|692.9|586
1680703200000|2023-04-05 14:00:00|694.8|694.2|696.6|696|698.1|697.5|694.8|694.2|621
1680703500000|2023-04-05 14:05:00|696.5|695.9|695.7|695.1|696.6|696|695.2|694.6|750
1680703800000|2023-04-05 14:10:00|695.9|695.3|696.3|695.7|696.4|695.8|695.1|694.5|289
1680704100000|2023-04-05 14:15:00|696.2|695.6|698.6|698|698.8|698.2|696.2|695.6|417
1680704400000|2023-04-05 14:20:00|698.5|697.9|699.3|698.7|701|700.4|698.5|697.9|584
1680704700000|2023-04-05 14:25:00|699.4|698.8|700.2|699.6|700.6|700|698.4|697.8|400
1680705000000|2023-04-05 14:30:00|700.1|699.5|699.9|699.3|700.9|700.3|699.7|699.1|265
1680705300000|2023-04-05 14:35:00|699.8|699.2|698.4|697.8|700.2|699.6|698.4|697.8|353
1680705600000|2023-04-05 14:40:00|698.3|697.7|697|696.4|698.5|697.9|694.8|694.2|601
1680705900000|2023-04-05 14:45:00|696.9|696.3|695.7|695.1|697.1|696.5|695.1|694.5|348
1680706200000|2023-04-05 14:50:00|695.5|694.9|694.3|693.7|695.8|695.2|694.2|693.6|310
1680706500000|2023-04-05 14:55:00|694.5|693.9|696.6|696|696.8|696.2|693.8|693.2|273
1680706800000|2023-04-05 15:00:00|696.5|695.9|694|693.4|696.5|695.9|693.8|693.2|156
1680707100000|2023-04-05 15:05:00|693.8|693.2|694.2|693.6|694.8|694.2|693.5|692.9|237
1680707400000|2023-04-05 15:10:00|694.1|693.5|693.1|692.5|694.3|693.7|693|692.4|257
1680707700000|2023-04-05 15:15:00|692.9|692.3|693.2|692.6|694.1|693.5|692.7|692.1|180
1680708000000|2023-04-05 15:20:00|693.1|692.5|691.8|691.2|694.1|693.5|691.7|691.1|1168
1680708300000|2023-04-05 15:25:00|691.9|691.3|692.8|692.2|693.7|693.1|691.8|691.2|269
1680708600000|2023-04-05 15:30:00|692.7|692.1|691.8|691.2|692.8|692.2|691.8|691.2|163
1680708900000|2023-04-05 15:35:00|691.9|691.3|690.8|690.2|693|692.4|690.8|690.2|338
1680709200000|2023-04-05 15:40:00|691|690.4|691.3|690.7|691.8|691.2|690.5|689.9|252
1680709500000|2023-04-05 15:45:00|691|690.4|691.6|691|692.3|691.7|690.4|689.8|486
1680709800000|2023-04-05 15:50:00|691.8|691.2|691.5|690.9|693|692.4|691.5|690.9|187
1680710100000|2023-04-05 15:55:00|691.8|691.2|691|690.4|692|691.4|691|690.4|165
1680710400000|2023-04-05 16:00:00|691.1|690.5|691.5|690.9|691.5|690.9|691|690.4|166
1680710700000|2023-04-05 16:05:00|691.3|690.7|691.3|690.7|692|691.4|691|690.4|289
1680711000000|2023-04-05 16:10:00|691.5|690.9|691.1|690.5|691.8|691.2|690.9|690.3|195
1680711300000|2023-04-05 16:15:00|691.2|690.6|690.8|690.2|691.5|690.9|690|689.4|156
1680711600000|2023-04-05 16:20:00|690.9|690.3|692.4|691.8|692.6|692|690.8|690.2|167
1680711900000|2023-04-05 16:25:00|692.3|691.7|692|691.4|692.5|691.9|691.6|691|195
1680712200000|2023-04-05 16:30:00|692.2|691.6|693.4|692.8|693.5|692.9|691.6|691|99
1680712500000|2023-04-05 16:35:00|693.5|692.9|691.6|691|693.8|693.2|691.3|690.7|129
1680712800000|2023-04-05 16:40:00|691.7|691.1|691.4|690.8|692.3|691.7|690.9|690.3|101
1680713100000|2023-04-05 16:45:00|691.5|690.9|690.8|690.2|691.5|690.9|690.8|690.2|1056
1680713400000|2023-04-05 16:50:00|690.7|690.1|690.7|690.1|690.9|690.3|690.5|689.9|73
1680713700000|2023-04-05 16:55:00|690.8|690.2|691.2|690.6|691.2|690.6|690.4|689.8|102
1680714000000|2023-04-05 17:00:00|691.1|690.5|690.4|689.8|691.2|690.6|690.4|689.8|61
1680714300000|2023-04-05 17:05:00|690.6|690|690.6|690|690.9|690.3|690.4|689.8|76
1680714600000|2023-04-05 17:10:00|690.4|689.8|690.9|690.3|691.4|690.8|690.4|689.8|168
1680714900000|2023-04-05 17:15:00|691.1|690.5|690.7|690.1|691.4|690.8|690.5|689.9|129
1680715200000|2023-04-05 17:20:00|690.9|690.3|690.9|690.3|691.4|690.8|690.7|690.1|228
1680715500000|2023-04-05 17:25:00|690.7|690.1|690.9|690.3|690.9|690.3|690.4|689.8|98
1680715800000|2023-04-05 17:30:00|691.1|690.5|690.3|689.7|691.2|690.6|690.2|689.6|143
1680716100000|2023-04-05 17:35:00|690.2|689.6|691|690.4|691.2|690.6|690.2|689.6|105
1680716400000|2023-04-05 17:40:00|690.9|690.3|690.7|690.1|691.2|690.6|690.5|689.9|85
1680716700000|2023-04-05 17:45:00|690.6|690|691.2|690.6|691.2|690.6|690.6|690|189
1680717000000|2023-04-05 17:50:00|691|690.4|691.8|691.2|691.9|691.3|690.9|690.3|307
1680717300000|2023-04-05 17:55:00|691.9|691.3|691.6|691|692.2|691.6|691.3|690.7|316
1680717600000|2023-04-05 18:00:00|691.7|691.1|691.7|691.1|692.3|691.7|691.6|691|317
1680717900000|2023-04-05 18:05:00|691.8|691.2|690.8|690.2|691.8|691.2|690.3|689.7|400
1680718200000|2023-04-05 18:10:00|691|690.4|690.5|689.9|692.6|692|690.3|689.7|1394
1680718500000|2023-04-05 18:15:00|690.3|689.7|689|688.4|690.5|689.9|688.7|688.1|896
1680739200000|2023-04-06 00:00:00|691.5|690.9|690.5|689.9|692.7|692.1|690.2|689.6|108
1680739500000|2023-04-06 00:05:00|690.3|689.7|690.9|690.3|691.2|690.6|690.2|689.6|178
1680739800000|2023-04-06 00:10:00|690.8|690.2|690.7|690.1|691|690.4|690.3|689.7|6
1680740100000|2023-04-06 00:15:00|690.5|689.9|690.7|690.1|691|690.4|690.5|689.9|8
1680740400000|2023-04-06 00:20:00|690.8|690.2|690.7|690.1|690.9|690.3|690.7|690.1|6
1680740700000|2023-04-06 00:25:00|690.8|690.2|690.7|690.1|690.8|690.2|690.5|689.9|8
1680741000000|2023-04-06 00:30:00|690.6|690|690.5|689.9|690.7|690.1|690.5|689.9|13
1680741300000|2023-04-06 00:35:00|690.3|689.7|690.5|689.9|690.5|689.9|690.3|689.7|14
1680741600000|2023-04-06 00:40:00|690.6|690|690.2|689.6|690.6|690|690.1|689.5|10
1680741900000|2023-04-06 00:45:00|690|689.4|690.1|689.5|690.2|689.6|689.8|689.2|14
1680742200000|2023-04-06 00:50:00|690|689.4|689.8|689.2|690.1|689.5|689.7|689.1|51
1680742500000|2023-04-06 00:55:00|690|689.4|690.1|689.5|690.3|689.7|690|689.4|13
1680742800000|2023-04-06 01:00:00|690.2|689.6|689.5|688.9|690.5|689.9|689.5|688.9|173
1680743100000|2023-04-06 01:05:00|689.6|689|690.4|689.8|690.7|690.1|689.5|688.9|24
1680743400000|2023-04-06 01:10:00|690.2|689.6|690.3|689.7|690.4|689.8|690.2|689.6|8
1680743700000|2023-04-06 01:15:00|690.4|689.8|690.2|689.6|690.4|689.8|690.1|689.5|4
1680744000000|2023-04-06 01:20:00|690.1|689.5|690.2|689.6|690.2|689.6|689.9|689.3|5
1680744300000|2023-04-06 01:25:00|689.9|689.3|690.5|689.9|690.6|690|689.9|689.3|9
1680744600000|2023-04-06 01:30:00|690.4|689.8|690.7|690.1|690.7|690.1|690.4|689.8|3
1680744900000|2023-04-06 01:35:00|690.8|690.2|690.8|690.2|690.8|690.2|690.8|690.2|3
1680745200000|2023-04-06 01:40:00|690.4|689.8|690.8|690.2|690.8|690.2|690.2|689.6|20
1680745500000|2023-04-06 01:45:00|690.9|690.3|690.8|690.2|690.9|690.3|690.8|690.2|14
1680745800000|2023-04-06 01:50:00|691|690.4|690.8|690.2|691|690.4|690.8|690.2|7
1680746100000|2023-04-06 01:55:00|690.6|690|690.3|689.7|690.6|690|690.3|689.7|7
1680746400000|2023-04-06 02:00:00|690.5|689.9|689.7|689.1|690.5|689.9|689.6|689|36
1680746700000|2023-04-06 02:05:00|689.8|689.2|689.9|689.3|689.9|689.3|689.8|689.2|3
1680747000000|2023-04-06 02:10:00|689.8|689.2|689.7|689.1|689.8|689.2|689.6|689|11
1680747300000|2023-04-06 02:15:00|689.6|689|689.6|689|689.7|689.1|689.5|688.9|4
1680747600000|2023-04-06 02:20:00|689.5|688.9|689.6|689|689.8|689.2|689.5|688.9|1
1680747900000|2023-04-06 02:25:00|689.5|688.9|689.8|689.2|689.8|689.2|689.5|688.9|10
1680748200000|2023-04-06 02:30:00|689.7|689.1|689.6|689|689.7|689.1|689.6|689|4
1680748500000|2023-04-06 02:35:00|689.5|688.9|689.3|688.7|689.5|688.9|689.2|688.6|0
1680748800000|2023-04-06 02:40:00|689.2|688.6|688.9|688.3|689.2|688.6|688.9|688.3|29
1680749100000|2023-04-06 02:45:00|688.8|688.2|688.6|688|688.9|688.3|688.6|688|12
1680749400000|2023-04-06 02:50:00|688.5|687.9|687.9|687.3|688.5|687.9|687.7|687.1|37
1680749700000|2023-04-06 02:55:00|688|687.4|688.2|687.6|688.2|687.6|688|687.4|19
1680750000000|2023-04-06 03:00:00|688.4|687.8|688.4|687.8|688.4|687.8|688.4|687.8|11
1680750300000|2023-04-06 03:05:00|688.3|687.7|688.2|687.6|688.3|687.7|688.2|687.6|0
1680750600000|2023-04-06 03:10:00|687.9|687.3|687.9|687.3|688.4|687.8|687.8|687.2|10
1680750900000|2023-04-06 03:15:00|688.2|687.6|688.4|687.8|688.5|687.9|688.2|687.6|6
1680751200000|2023-04-06 03:20:00|688.2|687.6|688.4|687.8|688.4|687.8|688.2|687.6|1
1680751500000|2023-04-06 03:25:00|688.3|687.7|687.7|687.1|688.3|687.7|687.7|687.1|6
1680751800000|2023-04-06 03:30:00|687.8|687.2|687.8|687.2|687.8|687.2|687.8|687.2|4
1680752400000|2023-04-06 03:40:00|687.6|687|687.7|687.1|687.7|687.1|687.4|686.8|2
1680752700000|2023-04-06 03:45:00|687.4|686.8|687.8|687.2|687.8|687.2|687.4|686.8|5
1680753000000|2023-04-06 03:50:00|687.7|687.1|687.8|687.2|687.8|687.2|687.7|687.1|1
1680753300000|2023-04-06 03:55:00|687.9|687.3|687.7|687.1|687.9|687.3|687.6|687|6
1680753600000|2023-04-06 04:00:00|687.8|687.2|687.7|687.1|687.8|687.2|687.7|687.1|11
1680753900000|2023-04-06 04:05:00|687.5|686.9|687|686.4|687.5|686.9|686.8|686.2|36
1680754200000|2023-04-06 04:10:00|687.2|686.6|687|686.4|687.3|686.7|686.8|686.2|9
1680754500000|2023-04-06 04:15:00|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|4
1680754800000|2023-04-06 04:20:00|687|686.4|687.2|686.6|687.2|686.6|687|686.4|4
1680755100000|2023-04-06 04:25:00|687|686.4|686.9|686.3|687.2|686.6|686.9|686.3|17
1680755400000|2023-04-06 04:30:00|687|686.4|687|686.4|687|686.4|686.7|686.1|7
1680755700000|2023-04-06 04:35:00|686.8|686.2|687|686.4|687|686.4|686.8|686.2|4
1680756000000|2023-04-06 04:40:00|686.9|686.3|686.7|686.1|686.9|686.3|686.7|686.1|4
1680756300000|2023-04-06 04:45:00|686.5|685.9|687.2|686.6|687.2|686.6|686.5|685.9|5
1680756600000|2023-04-06 04:50:00|687|686.4|687|686.4|687|686.4|687|686.4|1
1680756900000|2023-04-06 04:55:00|686.7|686.1|686.8|686.2|686.8|686.2|686.7|686.1|4
1680757200000|2023-04-06 05:00:00|686.7|686.1|687|686.4|687|686.4|686.7|686.1|2
1680757500000|2023-04-06 05:05:00|||||||||1
1680757800000|2023-04-06 05:10:00|686.8|686.2|686.1|685.5|687.1|686.5|685.8|685.2|369
1680758100000|2023-04-06 05:15:00|686.3|685.7|686.1|685.5|686.4|685.8|686.1|685.5|14
1680758400000|2023-04-06 05:20:00|686.3|685.7|686.2|685.6|686.3|685.7|686.1|685.5|3
1680758700000|2023-04-06 05:25:00|686.4|685.8|686.2|685.6|686.6|686|686.2|685.6|6
1680759000000|2023-04-06 05:30:00|686.3|685.7|686.1|685.5|686.3|685.7|685.8|685.2|16
1680759300000|2023-04-06 05:35:00|685.9|685.3|686.1|685.5|686.1|685.5|685.9|685.3|3
1680759600000|2023-04-06 05:40:00|686.9|686.3|687.1|686.5|687.3|686.7|686.9|686.3|70
1680759900000|2023-04-06 05:45:00|687.2|686.6|687.4|686.8|687.5|686.9|687.1|686.5|1
1680760200000|2023-04-06 05:50:00|687.3|686.7|687.8|687.2|687.8|687.2|687.3|686.7|11
1680760500000|2023-04-06 05:55:00|688.1|687.5|687.6|687|688.1|687.5|687.6|687|26
1680760800000|2023-04-06 06:00:00|687.4|686.8|687.6|687|687.6|687|687.4|686.8|12
1680761100000|2023-04-06 06:05:00|687.5|686.9|687.5|686.9|687.6|687|687.5|686.9|9
1680761400000|2023-04-06 06:10:00|687.6|687|687.1|686.5|687.6|687|686.9|686.3|21
1680761700000|2023-04-06 06:15:00|687|686.4|687.6|687|687.6|687|687|686.4|13
1680762000000|2023-04-06 06:20:00|687.8|687.2|687.6|687|688.4|687.8|687.6|687|26
1680762300000|2023-04-06 06:25:00|687.4|686.8|687.6|687|688|687.4|687.3|686.7|23
1680762600000|2023-04-06 06:30:00|687.4|686.8|687.1|686.5|687.6|687|687.1|686.5|6
1680762900000|2023-04-06 06:35:00|686.9|686.3|686.9|686.3|687|686.4|686.9|686.3|7
1680763200000|2023-04-06 06:40:00|687|686.4|686.9|686.3|687.4|686.8|686.9|686.3|9
1680763500000|2023-04-06 06:45:00|686.4|685.8|686.4|685.8|686.4|685.8|686|685.4|20
1680763800000|2023-04-06 06:50:00|686.5|685.9|686.5|685.9|686.5|685.9|686.4|685.8|3
1680764100000|2023-04-06 06:55:00|686.4|685.8|686.4|685.8|686.5|685.9|686.4|685.8|6
1680764400000|2023-04-06 07:00:00|686.5|685.9|686.2|685.6|687|686.4|686.2|685.6|20
1680764700000|2023-04-06 07:05:00|686.5|685.9|686.1|685.5|686.5|685.9|686.1|685.5|14
1680765000000|2023-04-06 07:10:00|686.2|685.6|686.4|685.8|686.7|686.1|685.9|685.3|23
1680765300000|2023-04-06 07:15:00|686.2|685.6|686.2|685.6|686.2|685.6|686.1|685.5|6
1680765600000|2023-04-06 07:20:00|686.6|686|686.2|685.6|687|686.4|686.2|685.6|20
1680765900000|2023-04-06 07:25:00|686.6|686|687.4|686.8|687.4|686.8|686.3|685.7|16
1680766200000|2023-04-06 07:30:00|687.5|686.9|686.7|686.1|687.5|686.9|686.7|686.1|14
1680766500000|2023-04-06 07:35:00|686.6|686|686|685.4|686.6|686|685.7|685.1|50
1680766800000|2023-04-06 07:40:00|686.1|685.5|686.5|685.9|686.5|685.9|686.1|685.5|7
1680767100000|2023-04-06 07:45:00|686.7|686.1|686.7|686.1|687.1|686.5|686.3|685.7|30
1680767400000|2023-04-06 07:50:00|687|686.4|687.6|687|687.7|687.1|686.7|686.1|18
1680767700000|2023-04-06 07:55:00|687.4|686.8|688.2|687.6|688.3|687.7|687.4|686.8|45
1680768000000|2023-04-06 08:00:00|688.4|687.8|689.4|688.8|689.8|689.2|688.2|687.6|71
1680768300000|2023-04-06 08:05:00|689.6|689|689.4|688.8|689.7|689.1|689.3|688.7|10
1680768600000|2023-04-06 08:10:00|689.3|688.7|689.7|689.1|689.8|689.2|689.2|688.6|50
1680768900000|2023-04-06 08:15:00|689.9|689.3|689.7|689.1|690.1|689.5|689.5|688.9|27
1680769200000|2023-04-06 08:20:00|689.5|688.9|691|690.4|691.1|690.5|689.5|688.9|133
1680769500000|2023-04-06 08:25:00|690.9|690.3|690|689.4|691|690.4|690|689.4|23
1680769800000|2023-04-06 08:30:00|690.1|689.5|690.6|690|690.7|690.1|690.1|689.5|26
1680770100000|2023-04-06 08:35:00|690.3|689.7|690.4|689.8|690.9|690.3|690.1|689.5|19
1680770400000|2023-04-06 08:40:00|690.5|689.9|690.4|689.8|690.5|689.9|690.3|689.7|4
1680770700000|2023-04-06 08:45:00|690.3|689.7|690.2|689.6|691.3|690.7|689.8|689.2|64
1680771000000|2023-04-06 08:50:00|690.3|689.7|690.4|689.8|690.7|690.1|690.2|689.6|42
1680771300000|2023-04-06 08:55:00|690.3|689.7|690.5|689.9|691|690.4|690.2|689.6|17
1680771600000|2023-04-06 09:00:00|690.6|690|690.9|690.3|690.9|690.3|690.2|689.6|17
1680771900000|2023-04-06 09:05:00|691.3|690.7|691.6|691|691.9|691.3|691.2|690.6|36
1680772200000|2023-04-06 09:10:00|691.5|690.9|691.9|691.3|691.9|691.3|691|690.4|1678
1680772500000|2023-04-06 09:15:00|691.8|691.2|691|690.4|691.9|691.3|690.9|690.3|56
1680772800000|2023-04-06 09:20:00|690.9|690.3|690.5|689.9|690.9|690.3|690.3|689.7|52
1680773100000|2023-04-06 09:25:00|690.4|689.8|689.6|689|690.5|689.9|689.4|688.8|26
1680773400000|2023-04-06 09:30:00|689.5|688.9|689.8|689.2|690.3|689.7|689.4|688.8|26
1680773700000|2023-04-06 09:35:00|689.7|689.1|690.5|689.9|690.5|689.9|689.3|688.7|26
1680774000000|2023-04-06 09:40:00|690.6|690|689.8|689.2|690.6|690|689.7|689.1|17
1680774300000|2023-04-06 09:45:00|689.7|689.1|691.5|690.9|691.8|691.2|689.7|689.1|55
1680774600000|2023-04-06 09:50:00|691.4|690.8|692.3|691.7|692.5|691.9|691.4|690.8|25
1680774900000|2023-04-06 09:55:00|692.2|691.6|691.8|691.2|692.3|691.7|691.8|691.2|7
1680775200000|2023-04-06 10:00:00|691.4|690.8|690.6|690|691.4|690.8|690.6|690|29
1680775500000|2023-04-06 10:05:00|690.7|690.1|690.8|690.2|691|690.4|690.3|689.7|9
1680775800000|2023-04-06 10:10:00|691|690.4|690.5|689.9|691.1|690.5|690.5|689.9|14
1680776100000|2023-04-06 10:15:00|690.6|690|690.6|690|691|690.4|690.5|689.9|9
1680776400000|2023-04-06 10:20:00|690.7|690.1|690|689.4|690.7|690.1|690|689.4|11
1680776700000|2023-04-06 10:25:00|690.2|689.6|690.7|690.1|691|690.4|690.2|689.6|4
1680777000000|2023-04-06 10:30:00|690.8|690.2|690.7|690.1|691.3|690.7|690.5|689.9|8
1680777300000|2023-04-06 10:35:00|690.8|690.2|690.8|690.2|691.2|690.6|690.5|689.9|11
1680777600000|2023-04-06 10:40:00|691|690.4|690.8|690.2|691.2|690.6|690.8|690.2|3
1680777900000|2023-04-06 10:45:00|690.7|690.1|690.8|690.2|691.1|690.5|690.6|690|9
1680778200000|2023-04-06 10:50:00|690.7|690.1|690.7|690.1|691.3|690.7|690.5|689.9|21
1680778500000|2023-04-06 10:55:00|690.8|690.2|690.7|690.1|690.9|690.3|690.6|690|8
1680778800000|2023-04-06 11:00:00|690.6|690|690.5|689.9|690.7|690.1|689.9|689.3|12
1680779100000|2023-04-06 11:05:00|690.4|689.8|689.6|689|690.5|689.9|689.5|688.9|1108
1680779400000|2023-04-06 11:10:00|689.7|689.1|689|688.4|689.7|689.1|688.7|688.1|56
1680779700000|2023-04-06 11:15:00|689.1|688.5|689.2|688.6|689.2|688.6|688.1|687.5|51
1680780000000|2023-04-06 11:20:00|689.4|688.8|688.8|688.2|689.5|688.9|688.8|688.2|40
1680780300000|2023-04-06 11:25:00|688.9|688.3|689.6|689|690|689.4|688.9|688.3|29
1680780600000|2023-04-06 11:30:00|689.3|688.7|689.8|689.2|689.8|689.2|689|688.4|18
1680780900000|2023-04-06 11:35:00|689.9|689.3|689.6|689|690.4|689.8|689.4|688.8|34
1680781200000|2023-04-06 11:40:00|689.7|689.1|690.2|689.6|690.2|689.6|689.3|688.7|22
1680781500000|2023-04-06 11:45:00|690.1|689.5|689.6|689|690.1|689.5|689.6|689|22
1680781800000|2023-04-06 11:50:00|689.7|689.1|689.6|689|689.8|689.2|689.5|688.9|44
1680782100000|2023-04-06 11:55:00|689.5|688.9|690.1|689.5|690.1|689.5|689.5|688.9|43
1680782400000|2023-04-06 12:00:00|690|689.4|689.7|689.1|690|689.4|689.3|688.7|30
1680782700000|2023-04-06 12:05:00|689.6|689|688.9|688.3|689.9|689.3|688.4|687.8|45
1680783000000|2023-04-06 12:10:00|688.8|688.2|689|688.4|689.4|688.8|688.7|688.1|76
1680783300000|2023-04-06 12:15:00|689.1|688.5|689|688.4|689.4|688.8|688.9|688.3|16
1680783600000|2023-04-06 12:20:00|688.9|688.3|689.2|688.6|689.8|689.2|688.9|688.3|65
1680783900000|2023-04-06 12:25:00|689.3|688.7|690|689.4|690.1|689.5|689.2|688.6|95
1680784200000|2023-04-06 12:30:00|689.9|689.3|689.3|688.7|690.1|689.5|689.3|688.7|40
1680784500000|2023-04-06 12:35:00|689.2|688.6|690|689.4|690|689.4|689.2|688.6|35
1680784800000|2023-04-06 12:40:00|690.1|689.5|690.4|689.8|690.6|690|689.8|689.2|265
1680787800000|2023-04-06 13:30:00|690.2|689.6|685.3|684.7|691.1|690.5|685.2|684.6|1875
1680788100000|2023-04-06 13:35:00|685.5|684.9|689.6|689|690|689.4|684.8|684.2|999
1680788400000|2023-04-06 13:40:00|689.8|689.2|692.5|691.9|692.7|692.1|689.7|689.1|787
1680788700000|2023-04-06 13:45:00|692.4|691.8|692|691.4|692.5|691.9|690.1|689.5|480
1680789000000|2023-04-06 13:50:00|692.2|691.6|690.9|690.3|692.9|692.3|690.7|690.1|1738
1680789300000|2023-04-06 13:55:00|690.8|690.2|689.1|688.5|691.4|690.8|688.2|687.6|256
1680789600000|2023-04-06 14:00:00|689|688.4|688.8|688.2|689.2|688.6|686.2|685.6|438
1680789900000|2023-04-06 14:05:00|688.7|688.1|687.8|687.2|688.9|688.3|687.2|686.6|1379
1680790200000|2023-04-06 14:10:00|687.7|687.1|687.5|686.9|688|687.4|686.9|686.3|371
1680790500000|2023-04-06 14:15:00|687.7|687.1|685|684.4|687.9|687.3|684.5|683.9|375
1680790800000|2023-04-06 14:20:00|684.8|684.2|684|683.4|685.9|685.3|682.9|682.3|1214
1680791100000|2023-04-06 14:25:00|683.9|683.3|685.3|684.7|685.9|685.3|683.7|683.1|334
1680791400000|2023-04-06 14:30:00|685.4|684.8|684.7|684.1|685.9|685.3|684.4|683.8|189
1680791700000|2023-04-06 14:35:00|684.6|684|686.3|685.7|687|686.4|684.3|683.7|217
1680792000000|2023-04-06 14:40:00|685.9|685.3|685.3|684.7|685.9|685.3|684.6|684|227
1680792300000|2023-04-06 14:45:00|685.1|684.5|685.6|685|685.7|685.1|684|683.4|247
1680792600000|2023-04-06 14:50:00|685.7|685.1|685.4|684.8|686.1|685.5|685.3|684.7|381
1680792900000|2023-04-06 14:55:00|685.3|684.7|685.6|685|685.9|685.3|684.2|683.6|297
1680793200000|2023-04-06 15:00:00|685.5|684.9|688.6|688|688.8|688.2|685.4|684.8|330
1680793500000|2023-04-06 15:05:00|688.5|687.9|688.4|687.8|690.1|689.5|688.1|687.5|551
1680793800000|2023-04-06 15:10:00|688.1|687.5|687.6|687|688.6|688|687.3|686.7|246
1680794100000|2023-04-06 15:15:00|687.5|686.9|687.7|687.1|688.5|687.9|687|686.4|212
1680794400000|2023-04-06 15:20:00|687.6|687|688|687.4|688.1|687.5|687.2|686.6|153
1680794700000|2023-04-06 15:25:00|688.2|687.6|688.3|687.7|688.7|688.1|687.7|687.1|201
1680795000000|2023-04-06 15:30:00|688.4|687.8|689|688.4|689.1|688.5|687.6|687|260
1680795300000|2023-04-06 15:35:00|688.7|688.1|690.3|689.7|690.5|689.9|688.7|688.1|232
1680795600000|2023-04-06 15:40:00|690.5|689.9|690.8|690.2|691.5|690.9|689.8|689.2|774
1680795900000|2023-04-06 15:45:00|690.9|690.3|691.1|690.5|691.3|690.7|690.3|689.7|272
1680796200000|2023-04-06 15:50:00|691.2|690.6|687.4|686.8|691.3|690.7|687.3|686.7|1332
1680796500000|2023-04-06 15:55:00|687.3|686.7|687.7|687.1|688.1|687.5|687|686.4|179
1680796800000|2023-04-06 16:00:00|687.6|687|686.8|686.2|688.3|687.7|686.8|686.2|245
1680797100000|2023-04-06 16:05:00|686.7|686.1|686.8|686.2|687.6|687|686.5|685.9|193
1680797400000|2023-04-06 16:10:00|686.9|686.3|687.3|686.7|687.4|686.8|686.5|685.9|187
1680797700000|2023-04-06 16:15:00|687.4|686.8|687.2|686.6|687.6|687|686.1|685.5|231
1680798000000|2023-04-06 16:20:00|687.1|686.5|687.2|686.6|687.4|686.8|686.2|685.6|197
1680798300000|2023-04-06 16:25:00|687.3|686.7|686.1|685.5|687.3|686.7|685.7|685.1|228
1680798600000|2023-04-06 16:30:00|686|685.4|685.7|685.1|686.6|686|685.3|684.7|220
1680798900000|2023-04-06 16:35:00|685.6|685|685.3|684.7|685.6|685|685|684.4|147
1680799200000|2023-04-06 16:40:00|685.4|684.8|684.8|684.2|685.4|684.8|684.7|684.1|160
1680799500000|2023-04-06 16:45:00|684.7|684.1|683.3|682.7|684.7|684.1|683.2|682.6|299
1680799800000|2023-04-06 16:50:00|683.2|682.6|684.4|683.8|684.6|684|682.9|682.3|319
1680800100000|2023-04-06 16:55:00|684.7|684.1|683.3|682.7|684.7|684.1|682.9|682.3|256
1680800400000|2023-04-06 17:00:00|683.4|682.8|682.4|681.8|683.5|682.9|682|681.4|255
1680800700000|2023-04-06 17:05:00|682.3|681.7|681.9|681.3|682.6|682|681.9|681.3|188
1680801000000|2023-04-06 17:10:00|682.2|681.6|681.8|681.2|682.2|681.6|681.2|680.6|224
1680801300000|2023-04-06 17:15:00|682.2|681.6|682.5|681.9|682.6|682|682.1|681.5|282
1680801600000|2023-04-06 17:20:00|682.6|682|681.1|680.5|682.6|682|681.1|680.5|244
1680801900000|2023-04-06 17:25:00|681.2|680.6|681.1|680.5|681.4|680.8|680.7|680.1|231
1680802200000|2023-04-06 17:30:00|681.2|680.6|681.1|680.5|681.3|680.7|680.8|680.2|191
1680802500000|2023-04-06 17:35:00|681|680.4|682|681.4|682.4|681.8|681|680.4|244
1680802800000|2023-04-06 17:40:00|681.9|681.3|682.7|682.1|682.8|682.2|681.7|681.1|288
1680803100000|2023-04-06 17:45:00|682.8|682.2|682.1|681.5|683|682.4|682|681.4|293
1680803400000|2023-04-06 17:50:00|682.2|681.6|682.6|682|683.2|682.6|682.1|681.5|361
1680803700000|2023-04-06 17:55:00|682.7|682.1|683.5|682.9|683.7|683.1|682.6|682|895
1680804000000|2023-04-06 18:00:00|683.7|683.1|683.4|682.8|684|683.4|683.3|682.7|404
1680804300000|2023-04-06 18:05:00|683.3|682.7|684.4|683.8|684.5|683.9|682.9|682.3|519
1680804600000|2023-04-06 18:10:00|684.3|683.7|684.7|684.1|684.8|684.2|683.4|682.8|2105
1680804900000|2023-04-06 18:15:00|684.8|684.2|684.4|683.8|685|684.4|684.4|683.6|858
1681084800000|2023-04-10 00:00:00|691.9|691.3|694|693.4|695|694.4|690.9|690.1|1143
1681085100000|2023-04-10 00:05:00|694.2|693.6|695.4|694.8|695.8|695.2|693.9|693.3|485
1681085400000|2023-04-10 00:10:00|695.5|694.9|695.4|694.8|697.1|696.5|695.2|694.6|123
1681085700000|2023-04-10 00:15:00|695.6|695|694.5|693.9|695.7|695.1|694.4|693.8|75
1681086000000|2023-04-10 00:20:00|694.4|693.8|695.2|694.6|695.2|694.6|694.4|693.8|87
1681086300000|2023-04-10 00:25:00|695|694.4|693.7|693.1|695.2|694.6|693.7|693.1|37
1681086600000|2023-04-10 00:30:00|693.8|693.2|692.7|692.1|694|693.4|692.7|692.1|134
1681086900000|2023-04-10 00:35:00|692.9|692.3|693.2|692.6|693.4|692.8|692.9|692.3|27
1681087200000|2023-04-10 00:40:00|693.3|692.7|694.5|693.9|694.5|693.9|693.1|692.5|23
1681087500000|2023-04-10 00:45:00|694.4|693.8|694.3|693.7|694.4|693.8|693.9|693.3|20
1681087800000|2023-04-10 00:50:00|694.1|693.5|694.2|693.6|694.7|694.1|693.9|693.3|37
1681088100000|2023-04-10 00:55:00|694.1|693.5|693.3|692.7|694.1|693.5|693.2|692.6|25
1681088400000|2023-04-10 01:00:00|693.7|693.1|692.7|692.1|693.9|693.3|692.6|692|59
1681088700000|2023-04-10 01:05:00|692.8|692.2|693.1|692.5|693.1|692.5|692.7|692.1|7
1681089000000|2023-04-10 01:10:00|693|692.4|693|692.4|693.5|692.9|692.6|692|32
1681089300000|2023-04-10 01:15:00|692.7|692.1|692.3|691.7|692.7|692.1|692|691.4|67
1681089600000|2023-04-10 01:20:00|692.2|691.6|693.2|692.6|693.2|692.6|692.2|691.6|9
1681089900000|2023-04-10 01:25:00|693.1|692.5|692.8|692.2|693.4|692.8|692.7|692.1|50
1681090200000|2023-04-10 01:30:00|692.7|692.1|692.5|691.9|692.7|692.1|692.1|691.5|17
1681090500000|2023-04-10 01:35:00|692.4|691.8|692.7|692.1|692.7|692.1|692.4|691.8|5
1681090800000|2023-04-10 01:40:00|692.6|692|692.7|692.1|692.7|692.1|692.4|691.8|3
1681091100000|2023-04-10 01:45:00|692.8|692.2|692.5|691.9|692.8|692.2|692.4|691.8|12
1681091400000|2023-04-10 01:50:00|692.4|691.8|692.7|692.1|693.1|692.5|692.2|691.6|24
1681091700000|2023-04-10 01:55:00|692.9|692.3|692.7|692.1|692.9|692.3|692.7|692.1|11
1681092000000|2023-04-10 02:00:00|692.8|692.2|692.7|692.1|692.8|692.2|692.6|692|7
1681092300000|2023-04-10 02:05:00|692.6|692|692.9|692.3|692.9|692.3|692.6|692|18
1681092600000|2023-04-10 02:10:00|||||||||5
1681092900000|2023-04-10 02:15:00|692.7|692.1|692.7|692.1|692.7|692.1|692.6|692|18
1681093200000|2023-04-10 02:20:00|692.5|691.9|691.9|691.3|692.5|691.9|691.9|691.3|29
1681093500000|2023-04-10 02:25:00|692|691.4|692.2|691.6|692.2|691.6|691.9|691.3|14
1681093800000|2023-04-10 02:30:00|692.1|691.5|691.9|691.3|692.2|691.6|691.8|691.2|10
1681094100000|2023-04-10 02:35:00|692.2|691.6|692|691.4|692.2|691.6|691.9|691.3|6
1681094400000|2023-04-10 02:40:00|691.9|691.3|691.9|691.3|691.9|691.3|691.9|691.3|6
1681094700000|2023-04-10 02:45:00|691.8|691.2|691.9|691.3|692|691.4|691.8|691.2|4
1681095000000|2023-04-10 02:50:00|691.8|691.2|691.9|691.3|692|691.4|691.8|691.2|1
1681095300000|2023-04-10 02:55:00|692|691.4|691.8|691.2|692|691.4|691.8|691.2|9
1681095600000|2023-04-10 03:00:00|691.6|691|691.4|690.8|691.7|691.1|691.4|690.8|12
1681095900000|2023-04-10 03:05:00|691.5|690.9|691.4|690.8|691.7|691.1|691.4|690.8|7
1681096200000|2023-04-10 03:10:00|691.5|690.9|691.7|691.1|691.7|691.1|691.2|690.6|6
1681096500000|2023-04-10 03:15:00|691.8|691.2|691.7|691.1|691.9|691.3|691.7|691.1|3
1681096800000|2023-04-10 03:20:00|691.4|690.8|691.4|690.8|691.4|690.8|691.4|690.8|4
1681097100000|2023-04-10 03:25:00|691.6|691|691.7|691.1|691.7|691.1|691.6|691|1
1681097400000|2023-04-10 03:30:00|691.5|690.9|691.7|691.1|691.7|691.1|691.4|690.8|4
1681097700000|2023-04-10 03:35:00|691.8|691.2|691.8|691.2|691.8|691.2|691.8|691.2|5
1681098000000|2023-04-10 03:40:00|692|691.4|691.9|691.3|692|691.4|691.9|691.3|4
1681098300000|2023-04-10 03:45:00|||||||||1
1681098600000|2023-04-10 03:50:00|692|691.4|691.9|691.3|692|691.4|691.9|691.3|3
1681098900000|2023-04-10 03:55:00|692.3|691.7|692.3|691.7|692.3|691.7|692.2|691.6|23
1681099200000|2023-04-10 04:00:00|692.4|691.8|692.4|691.8|692.4|691.8|692.4|691.8|5
1681099500000|2023-04-10 04:05:00|692.5|691.9|692.7|692.1|692.7|692.1|692.4|691.8|9
1681099800000|2023-04-10 04:10:00|692.8|692.2|692.8|692.2|692.9|692.3|692.7|692.1|8
1681100100000|2023-04-10 04:15:00|692.7|692.1|692.5|691.9|692.7|692.1|692.5|691.9|4
1681100400000|2023-04-10 04:20:00|692.6|692|692.5|691.9|692.6|692|692.4|691.8|4
1681100700000|2023-04-10 04:25:00|692.4|691.8|692.6|692|692.6|692|692.4|691.8|4
1681101000000|2023-04-10 04:30:00|692.5|691.9|692.6|692|692.6|692|692|691.4|29
1681101300000|2023-04-10 04:35:00|692.7|692.1|692.5|691.9|692.7|692.1|692.5|691.9|3
1681101600000|2023-04-10 04:40:00|692.3|691.7|692.5|691.9|692.6|692|692.2|691.6|13
1681101900000|2023-04-10 04:45:00|692.6|692|692.5|691.9|692.6|692|692.5|691.9|6
1681102200000|2023-04-10 04:50:00|||||||||5
1681102500000|2023-04-10 04:55:00|692.4|691.8|692.5|691.9|692.5|691.9|692.4|691.8|2
1681102800000|2023-04-10 05:00:00|692.3|691.7|691.5|690.9|692.3|691.7|691.5|690.9|19
1681103100000|2023-04-10 05:05:00|691.6|691|691.4|690.8|691.6|691|691.2|690.6|10
1681103400000|2023-04-10 05:10:00|691.5|690.9|691.6|691|691.8|691.2|691.4|690.8|7
1681103700000|2023-04-10 05:15:00|691.7|691.1|691.4|690.8|691.7|691.1|691.4|690.8|2
1681104000000|2023-04-10 05:20:00|691.5|690.9|691.5|690.9|691.5|690.9|691.5|690.9|1
1681104300000|2023-04-10 05:25:00|691.4|690.8|691.2|690.6|691.4|690.8|690.9|690.3|9
1681104600000|2023-04-10 05:30:00|691|690.4|690.9|690.3|691.5|690.9|690.9|690.3|41
1681104900000|2023-04-10 05:35:00|690.8|690.2|690.9|690.3|691|690.4|690.8|690.2|6
1681105200000|2023-04-10 05:40:00|690.8|690.2|690.8|690.2|690.8|690.2|690.8|690.2|3
1681105500000|2023-04-10 05:45:00|691|690.4|690.9|690.3|691|690.4|690.8|690.2|8
1681105800000|2023-04-10 05:50:00|690.8|690.2|691.1|690.5|691.1|690.5|690.8|690.2|5
1681106100000|2023-04-10 05:55:00|691|690.4|690.8|690.2|691.1|690.5|690.8|690.2|4
1681106400000|2023-04-10 06:00:00|690.9|690.3|690.8|690.2|691|690.4|690.8|690.2|9
1681106700000|2023-04-10 06:05:00|690.7|690.1|691|690.4|691|690.4|690.1|689.5|26
1681107000000|2023-04-10 06:10:00|691.1|690.5|691.3|690.7|691.7|691.1|691.1|690.5|17
1681107300000|2023-04-10 06:15:00|691.5|690.9|691.2|690.6|691.5|690.9|691.2|690.6|7
1681107600000|2023-04-10 06:20:00|691.3|690.7|691.7|691.1|691.7|691.1|691.2|690.6|5
1681107900000|2023-04-10 06:25:00|691.6|691|691.7|691.1|691.7|691.1|691.6|691|0
1681108200000|2023-04-10 06:30:00|692|691.4|691.6|691|692|691.4|691.4|690.8|19
1681108500000|2023-04-10 06:35:00|691.5|690.9|691.7|691.1|691.8|691.2|691.5|690.9|1
1681108800000|2023-04-10 06:40:00|691.8|691.2|691.8|691.2|691.8|691.2|691.7|691.1|2
1681109100000|2023-04-10 06:45:00|691.7|691.1|692|691.4|692|691.4|691.7|691.1|1
1681109400000|2023-04-10 06:50:00|692.1|691.5|692.1|691.5|692.1|691.5|692.1|691.5|1
1681109700000|2023-04-10 06:55:00|692.5|691.9|692.1|691.5|693|692.4|692|691.4|17
1681110000000|2023-04-10 07:00:00|692|691.4|691.7|691.1|692|691.4|691.7|691.1|5
1681110300000|2023-04-10 07:05:00|691.5|690.9|691|690.4|691.7|691.1|691|690.4|10
1681110600000|2023-04-10 07:10:00|690.9|690.3|690.2|689.6|690.9|690.3|690.2|689.6|84
1681110900000|2023-04-10 07:15:00|690.1|689.5|690|689.4|690.2|689.6|689.7|689.1|21
1681111200000|2023-04-10 07:20:00|689.8|689.2|690|689.4|690|689.4|689.7|689.1|49
1681111500000|2023-04-10 07:25:00|689.9|689.3|689.4|688.8|690|689.4|689.2|688.6|55
1681111800000|2023-04-10 07:30:00|689.5|688.9|688.8|688.2|689.5|688.9|688.6|688|17
1681112100000|2023-04-10 07:35:00|688.7|688.1|689.9|689.3|690|689.4|688.7|688.1|91
1681112400000|2023-04-10 07:40:00|689.8|689.2|689.9|689.3|689.9|689.3|689.7|689.1|3
1681112700000|2023-04-10 07:45:00|690|689.4|690.5|689.9|690.5|689.9|690|689.4|16
1681113000000|2023-04-10 07:50:00|690.6|690|690.7|690.1|690.8|690.2|690.5|689.9|23
1681113300000|2023-04-10 07:55:00|690.4|689.8|690.6|690|690.7|690.1|690.3|689.7|91
1681113600000|2023-04-10 08:00:00|690.7|690.1|690.7|690.1|690.8|690.2|690.7|690.1|8
1681113900000|2023-04-10 08:05:00|690.5|689.9|690.2|689.6|690.5|689.9|690|689.4|34
1681114200000|2023-04-10 08:10:00|690.5|689.9|690.7|690.1|690.7|690.1|690.5|689.9|4
1681114500000|2023-04-10 08:15:00|690.5|689.9|690.7|690.1|690.8|690.2|690.5|689.9|21
1681114800000|2023-04-10 08:20:00|690.5|689.9|690.6|690|690.7|690.1|690.5|689.9|1
1681115100000|2023-04-10 08:25:00|690.7|690.1|690.6|690|690.7|690.1|690.6|690|110
1681115400000|2023-04-10 08:30:00|690.7|690.1|690.7|690.1|690.7|690.1|690.5|689.9|30
1681115700000|2023-04-10 08:35:00|690.6|690|690.6|690|690.6|690|690.6|690|7
1681116000000|2023-04-10 08:40:00|690.5|689.9|690.5|689.9|690.6|690|690.3|689.7|4
1681116300000|2023-04-10 08:45:00|690.2|689.6|692.3|691.7|692.3|691.7|690.1|689.5|111
1681116600000|2023-04-10 08:50:00|692.1|691.5|691.9|691.3|692.3|691.7|691.9|691.3|14
1681116900000|2023-04-10 08:55:00|692.1|691.5|691.8|691.2|692.2|691.6|691.8|691.2|11
1681117200000|2023-04-10 09:00:00|691.7|691.1|691.8|691.2|691.9|691.3|691.7|691.1|21
1681117500000|2023-04-10 09:05:00|691.9|691.3|691.8|691.2|691.9|691.3|691.8|691.2|106
1681117800000|2023-04-10 09:10:00|691.9|691.3|691.8|691.2|691.9|691.3|691.8|691.2|3
1681118100000|2023-04-10 09:15:00|691.6|691|691.1|690.5|691.7|691.1|691.1|690.5|41
1681118400000|2023-04-10 09:20:00|691|690.4|690.8|690.2|691.1|690.5|690.8|690.2|9
1681118700000|2023-04-10 09:25:00|690.9|690.3|691.4|690.8|691.4|690.8|690.9|690.3|34
1681119000000|2023-04-10 09:30:00|691.2|690.6|691|690.4|691.3|690.7|690.9|690.3|15
1681119300000|2023-04-10 09:35:00|691.1|690.5|691.7|691.1|691.9|691.3|691.1|690.5|42
1681119600000|2023-04-10 09:40:00|691.8|691.2|692.1|691.5|692.3|691.7|691.6|691|51
1681119900000|2023-04-10 09:45:00|692.2|691.6|691.8|691.2|692.3|691.7|691.8|691.2|14
1681120200000|2023-04-10 09:50:00|691.9|691.3|691.7|691.1|691.9|691.3|691.7|691.1|19
1681120500000|2023-04-10 09:55:00|691.6|691|690.8|690.2|691.7|691.1|690.8|690.2|38
1681120800000|2023-04-10 10:00:00|690.6|690|690.4|689.8|690.6|690|690.3|689.7|22
1681121100000|2023-04-10 10:05:00|690.3|689.7|690.5|689.9|690.6|690|690.3|689.7|6
1681121400000|2023-04-10 10:10:00|690.3|689.7|689.8|689.2|690.5|689.9|689.8|689.2|10
1681121700000|2023-04-10 10:15:00|689.9|689.3|690.3|689.7|690.4|689.8|689.8|689.2|27
1681122000000|2023-04-10 10:20:00|690.5|689.9|690.3|689.7|690.9|690.3|690.3|689.7|62
1681122300000|2023-04-10 10:25:00|690.2|689.6|690|689.4|690.3|689.7|690|689.4|23
1681122600000|2023-04-10 10:30:00|689.9|689.3|690.3|689.7|690.4|689.8|689.9|689.3|26
1681122900000|2023-04-10 10:35:00|690.6|690|690.3|689.7|690.7|690.1|690.3|689.7|24
1681123200000|2023-04-10 10:40:00|690.4|689.8|689.9|689.3|690.8|690.2|689.9|689.3|66
1681123500000|2023-04-10 10:45:00|690|689.4|689.5|688.9|690|689.4|689.4|688.8|141
1681123800000|2023-04-10 10:50:00|689.6|689|689.9|689.3|689.9|689.3|689.6|689|14
1681124100000|2023-04-10 10:55:00|689.8|689.2|689.6|689|689.9|689.3|689.6|689|38
1681124400000|2023-04-10 11:00:00|689.7|689.1|689.8|689.2|689.9|689.3|689.6|689|17
1681124700000|2023-04-10 11:05:00|689.7|689.1|689.9|689.3|690|689.4|689.7|689.1|14
1681125000000|2023-04-10 11:10:00|690.1|689.5|689.9|689.3|690.1|689.5|689.9|689.3|10
1681125300000|2023-04-10 11:15:00|690|689.4|689.6|689|690|689.4|689.6|689|35
1681125600000|2023-04-10 11:20:00|689.4|688.8|688.9|688.3|689.4|688.8|688.5|687.9|115
1681125900000|2023-04-10 11:25:00|689.1|688.5|689|688.4|689.1|688.5|688.8|688.2|27
1681126200000|2023-04-10 11:30:00|688.9|688.3|689.1|688.5|689.8|689.2|688.2|687.6|79
1681126500000|2023-04-10 11:35:00|689|688.4|689.1|688.5|689.5|688.9|688.9|688.3|40
1681126800000|2023-04-10 11:40:00|689|688.4|689|688.4|689.3|688.7|689|688.4|14
1681127100000|2023-04-10 11:45:00|689.1|688.5|688.9|688.3|689.3|688.7|688.7|688.1|46
1681127400000|2023-04-10 11:50:00|688.8|688.2|689.6|689|689.7|689.1|688.7|688.1|49
1681127700000|2023-04-10 11:55:00|689.7|689.1|689.6|689|690.2|689.6|689.5|688.9|32
1681128000000|2023-04-10 12:00:00|689.7|689.1|688.9|688.3|689.8|689.2|688.9|688.3|71
1681128300000|2023-04-10 12:05:00|689.1|688.5|689.2|688.6|689.2|688.6|688.7|688.1|76
1681128600000|2023-04-10 12:10:00|689.1|688.5|689.2|688.6|689.2|688.6|688.7|688.1|51
1681128900000|2023-04-10 12:15:00|689.1|688.5|688.9|688.3|689.6|689|688.7|688.1|59
1681129200000|2023-04-10 12:20:00|688.8|688.2|687.1|686.5|688.9|688.3|687|686.4|68
1681129500000|2023-04-10 12:25:00|687|686.4|686.5|685.9|687.6|687|686.4|685.8|203
1681129800000|2023-04-10 12:30:00|686.7|686.1|686.5|685.9|687.2|686.6|686|685.4|115
1681130100000|2023-04-10 12:35:00|686.6|686|686.4|685.8|686.6|686|686.1|685.5|26
1681130400000|2023-04-10 12:40:00|686.6|686|686.5|685.9|686.6|686|686.2|685.6|69
1681133400000|2023-04-10 13:30:00|687.5|686.9|685.9|685.3|690.4|689.8|685.9|685.3|1348
1681133700000|2023-04-10 13:35:00|685.8|685.2|680.7|680.1|686.1|685.5|680.3|679.7|1254
1681134000000|2023-04-10 13:40:00|681|680.4|679.3|678.7|681.5|680.9|678.9|678.3|756
1681134300000|2023-04-10 13:45:00|679.1|678.5|679|678.4|679.4|678.8|678.1|677.5|939
1681134600000|2023-04-10 13:50:00|678.9|678.3|681.9|681.3|681.9|681.3|678.6|678|598
1681134900000|2023-04-10 13:55:00|681.8|681.2|681.6|681|682.9|682.3|681.4|680.8|1103
1681135200000|2023-04-10 14:00:00|681.5|680.9|681.9|681.3|681.9|681.3|680.6|680|367
1681135500000|2023-04-10 14:05:00|682|681.4|682.8|682.2|683.3|682.7|681.6|681|369
1681135800000|2023-04-10 14:10:00|682.7|682.1|685.5|684.9|685.8|685.2|682.3|681.7|574
1681136100000|2023-04-10 14:15:00|685.4|684.8|682.3|681.7|685.5|684.9|682|681.4|505
1681136400000|2023-04-10 14:20:00|682.4|681.8|683.5|682.9|683.7|683.1|681.8|681.2|337
1681136700000|2023-04-10 14:25:00|683.4|682.8|683.9|683.3|684.5|683.9|683|682.4|403
1681137000000|2023-04-10 14:30:00|684.2|683.6|685.2|684.6|686.2|685.6|683.6|683|755
1681137300000|2023-04-10 14:35:00|685.4|684.8|686.7|686.1|687.1|686.5|685.2|684.6|457
1681137600000|2023-04-10 14:40:00|686.6|686|686.7|686.1|687.3|686.7|685.7|685.1|374
1681137900000|2023-04-10 14:45:00|686.6|686|686.5|685.9|687.7|687.1|685.5|684.9|244
1681138200000|2023-04-10 14:50:00|686.7|686.1|688.2|687.6|689|688.4|686.7|686.1|332
1681138500000|2023-04-10 14:55:00|688.3|687.7|687|686.4|689.1|688.5|686.7|686.1|373
1681138800000|2023-04-10 15:00:00|686.9|686.3|689.6|689|689.6|689|686.9|686.3|1128
1681139100000|2023-04-10 15:05:00|689.7|689.1|690.1|689.5|691|690.4|689.1|688.5|296
1681139400000|2023-04-10 15:10:00|690|689.4|689.9|689.3|690.7|690.1|689.3|688.7|302
1681139700000|2023-04-10 15:15:00|690|689.4|689.8|689.2|691.2|690.6|689.5|688.9|310
1681140000000|2023-04-10 15:20:00|689.7|689.1|689.9|689.3|690.3|689.7|689|688.4|282
1681140300000|2023-04-10 15:25:00|690|689.4|690.6|690|690.7|690.1|689.5|688.9|410
1681140600000|2023-04-10 15:30:00|690.5|689.9|690.6|690|691.5|690.9|690.1|689.5|432
1681140900000|2023-04-10 15:35:00|690.4|689.8|690.1|689.5|691.5|690.9|690|689.4|233
1681141200000|2023-04-10 15:40:00|690|689.4|689.2|688.6|690.2|689.6|689.2|688.6|260
1681141500000|2023-04-10 15:45:00|689.1|688.5|688.1|687.5|689.1|688.5|688|687.4|375
1681141800000|2023-04-10 15:50:00|688|687.4|687.5|686.9|688.3|687.7|687.5|686.9|230
1681142100000|2023-04-10 15:55:00|687.6|687|686.9|686.3|687.6|687|686.8|686.2|234
1681142400000|2023-04-10 16:00:00|686.7|686.1|685.3|684.7|686.7|686.1|685.2|684.6|1182
1681142700000|2023-04-10 16:05:00|685.2|684.6|684.6|684|685.3|684.7|684.2|683.6|302
1681143000000|2023-04-10 16:10:00|684.7|684.1|685.9|685.3|686|685.4|683.7|683.1|1388
1681143300000|2023-04-10 16:15:00|685.8|685.2|684.6|684|685.9|685.3|684.5|683.9|256
1681143600000|2023-04-10 16:20:00|684.5|683.9|684.6|684|684.9|684.3|684.2|683.6|187
1681143900000|2023-04-10 16:25:00|684.5|683.9|684.8|684.2|685.1|684.5|684.3|683.7|260
1681144200000|2023-04-10 16:30:00|684.9|684.3|683.7|683.1|684.9|684.3|683.5|682.9|396
1681144500000|2023-04-10 16:35:00|683.8|683.2|683.8|683.2|684.4|683.8|683.7|683.1|565
1681144800000|2023-04-10 16:40:00|684|683.4|684.8|684.2|684.8|684.2|683.8|683.2|131
1681145100000|2023-04-10 16:45:00|684.9|684.3|685.1|684.5|685.3|684.7|684|683.4|238
1681145400000|2023-04-10 16:50:00|685.2|684.6|685.9|685.3|686.7|686.1|685.1|684.5|176
1681145700000|2023-04-10 16:55:00|685.8|685.2|687|686.4|687.5|686.9|685.8|685.2|352
1681146000000|2023-04-10 17:00:00|687.1|686.5|686.1|685.5|687.2|686.6|685.7|685.1|432
1681146300000|2023-04-10 17:05:00|686.2|685.6|686.9|686.3|687.3|686.7|686|685.4|166
1681146600000|2023-04-10 17:10:00|687|686.4|686.4|685.8|687|686.4|686.4|685.8|138
1681146900000|2023-04-10 17:15:00|686.5|685.9|686.5|685.9|686.7|686.1|686|685.4|171
1681147200000|2023-04-10 17:20:00|686.3|685.7|686.7|686.1|687.5|686.9|686.3|685.7|177
1681147500000|2023-04-10 17:25:00|686.8|686.2|686.5|685.9|687.2|686.6|686.3|685.7|168
1681147800000|2023-04-10 17:30:00|686.4|685.8|687|686.4|687.1|686.5|686.2|685.6|238
1681148100000|2023-04-10 17:35:00|686.9|686.3|687|686.4|687.5|686.9|686.9|686.3|147
1681148400000|2023-04-10 17:40:00|687.2|686.6|686.9|686.3|687.3|686.7|686.8|686.2|146
1681148700000|2023-04-10 17:45:00|686.8|686.2|686.6|686|686.8|686.2|686.3|685.7|250
1681149000000|2023-04-10 17:50:00|686.7|686.1|686.6|686|687|686.4|686.1|685.5|293
1681149300000|2023-04-10 17:55:00|686.7|686.1|686.9|686.3|686.9|686.3|686.4|685.8|314
1681149600000|2023-04-10 18:00:00|686.8|686.2|688.1|687.5|688.3|687.7|686.4|685.8|314
1681149900000|2023-04-10 18:05:00|688|687.4|688|687.4|688.5|687.9|687.2|686.6|1394
1681150200000|2023-04-10 18:10:00|687.9|687.3|688.3|687.7|688.8|688.2|687.6|687|1857
1681150500000|2023-04-10 18:15:00|688.1|687.5|689.4|688.8|689.5|688.9|687.8|687.2|1506
1681171200000|2023-04-11 00:00:00|689.2|688.6|690.3|689.7|690.4|689.8|689|688.4|111
1681171500000|2023-04-11 00:05:00|690.4|689.8|690.6|690|690.7|690.1|689.9|689.3|19
1681171800000|2023-04-11 00:10:00|690.4|689.8|691.2|690.6|691.2|690.6|690.2|689.6|1108
1681172100000|2023-04-11 00:15:00|691.3|690.7|691.8|691.2|692.1|691.5|691.2|690.6|40
1681172400000|2023-04-11 00:20:00|691.7|691.1|691.8|691.2|692.2|691.6|691.7|691.1|38
1681172700000|2023-04-11 00:25:00|691.7|691.1|692.2|691.6|692.2|691.6|691.7|691.1|22
1681173000000|2023-04-11 00:30:00|692.1|691.5|691.8|691.2|692.2|691.6|691.7|691.1|40
1681173300000|2023-04-11 00:35:00|691.7|691.1|691.9|691.3|692|691.4|691.5|690.9|53
1681173600000|2023-04-11 00:40:00|691.8|691.2|690.8|690.2|691.9|691.3|690.7|690.1|55
1681173900000|2023-04-11 00:45:00|690.7|690.1|690.9|690.3|691.1|690.5|690.7|690.1|14
1681174200000|2023-04-11 00:50:00|690.8|690.2|690.9|690.3|690.9|690.3|690.7|690.1|2
1681174500000|2023-04-11 00:55:00|690.7|690.1|690.7|690.1|690.9|690.3|690.5|689.9|26
1681174800000|2023-04-11 01:00:00|690.8|690.2|690.7|690.1|691|690.4|690.7|690.1|14
1681175100000|2023-04-11 01:05:00|690.8|690.2|691.2|690.6|691.6|691|690.8|690.2|9
1681175400000|2023-04-11 01:10:00|691.3|690.7|691.2|690.6|691.4|690.8|691.2|690.6|3
1681175700000|2023-04-11 01:15:00|691.4|690.8|691.2|690.6|691.4|690.8|691.2|690.6|6
1681176000000|2023-04-11 01:20:00|690.9|690.3|691.2|690.6|691.2|690.6|690.9|690.3|22
1681176300000|2023-04-11 01:25:00|691.4|690.8|690.8|690.2|691.4|690.8|690.7|690.1|20
1681176600000|2023-04-11 01:30:00|690.9|690.3|690.2|689.6|691|690.4|690.2|689.6|24
1681176900000|2023-04-11 01:35:00|690.3|689.7|691.5|690.9|691.6|691|690.2|689.6|41
1681177200000|2023-04-11 01:40:00|691.6|691|691.5|690.9|691.7|691.1|691.4|690.8|7
1681177500000|2023-04-11 01:45:00|691.4|690.8|691.5|690.9|691.5|690.9|691.2|690.6|5
1681177800000|2023-04-11 01:50:00|691.7|691.1|691.5|690.9|691.7|691.1|691.5|690.9|3
1681178100000|2023-04-11 01:55:00|691.6|691|691.5|690.9|691.6|691|691.4|690.8|3
1681178400000|2023-04-11 02:00:00|691.7|691.1|691.7|691.1|692.3|691.7|691.5|690.9|70
1681178700000|2023-04-11 02:05:00|691.5|690.9|692|691.4|692|691.4|691.2|690.6|18
1681179000000|2023-04-11 02:10:00|692.1|691.5|692.5|691.9|692.7|692.1|692|691.4|53
1681179300000|2023-04-11 02:15:00|692.2|691.6|692.2|691.6|692.5|691.9|692|691.4|13
1681179600000|2023-04-11 02:20:00|692.1|691.5|692|691.4|692.2|691.6|692|691.4|9
1681179900000|2023-04-11 02:25:00|692.1|691.5|692|691.4|692.1|691.5|692|691.4|2
1681180200000|2023-04-11 02:30:00|692.1|691.5|692.3|691.7|692.3|691.7|692|691.4|1
1681180500000|2023-04-11 02:35:00|692.2|691.6|692.3|691.7|692.4|691.8|692.1|691.5|2
1681180800000|2023-04-11 02:40:00|692.2|691.6|692.1|691.5|692.3|691.7|692|691.4|5
1681181100000|2023-04-11 02:45:00|692.2|691.6|692.2|691.6|692.2|691.6|692|691.4|7
1681181400000|2023-04-11 02:50:00|692.3|691.7|692.2|691.6|692.3|691.7|692.2|691.6|2
1681181700000|2023-04-11 02:55:00|692.1|691.5|691.9|691.3|692.1|691.5|691.9|691.3|1
1681182000000|2023-04-11 03:00:00|692|691.4|692|691.4|692|691.4|692|691.4|1
1681182300000|2023-04-11 03:05:00|692.1|691.5|692.3|691.7|692.5|691.9|692|691.4|9
1681182600000|2023-04-11 03:10:00|692.2|691.6|692.4|691.8|692.4|691.8|692.2|691.6|3
1681182900000|2023-04-11 03:15:00|692.6|692|692.6|692|692.7|692.1|692.5|691.9|16
1681183200000|2023-04-11 03:20:00|692.7|692.1|692.4|691.8|692.7|692.1|692.1|691.5|13
1681183500000|2023-04-11 03:25:00|692.5|691.9|692.5|691.9|692.5|691.9|692.2|691.6|6
1681183800000|2023-04-11 03:30:00|692.2|691.6|692.4|691.8|692.4|691.8|692.2|691.6|2
1681184100000|2023-04-11 03:35:00|692.3|691.7|692.2|691.6|692.3|691.7|692.1|691.5|1
1681184400000|2023-04-11 03:40:00|692.1|691.5|692.2|691.6|692.2|691.6|692.1|691.5|0
1681184700000|2023-04-11 03:45:00|692.1|691.5|692.2|691.6|692.2|691.6|692.1|691.5|0
1681185000000|2023-04-11 03:50:00|692.1|691.5|692.1|691.5|692.2|691.6|692|691.4|6
1681185300000|2023-04-11 03:55:00|692.2|691.6|692.2|691.6|692.2|691.6|692.1|691.5|2
1681185600000|2023-04-11 04:00:00|692.3|691.7|692.1|691.5|692.3|691.7|692.1|691.5|4
1681185900000|2023-04-11 04:05:00|692|691.4|692.6|692|692.6|692|692|691.4|11
1681186200000|2023-04-11 04:10:00|692.5|691.9|692.5|691.9|692.5|691.9|692.4|691.8|8
1681186500000|2023-04-11 04:15:00|692.7|692.1|692.5|691.9|692.7|692.1|692.5|691.9|2
1681186800000|2023-04-11 04:20:00|692.4|691.8|692.4|691.8|692.5|691.9|692.4|691.8|3
1681187700000|2023-04-11 04:35:00|||||||||9
1681188000000|2023-04-11 04:40:00|692.3|691.7|692.4|691.8|692.4|691.8|692.3|691.7|7
1681188300000|2023-04-11 04:45:00|692.1|691.5|692.4|691.8|692.4|691.8|692.1|691.5|2
1681189200000|2023-04-11 05:00:00|692.1|691.5|692.2|691.6|692.2|691.6|692.1|691.5|10
1681189500000|2023-04-11 05:05:00|692.3|691.7|692|691.4|692.3|691.7|691.9|691.3|46
1681189800000|2023-04-11 05:10:00|692.3|691.7|692.4|691.8|692.4|691.8|692.3|691.7|6
1681190100000|2023-04-11 05:15:00|692.3|691.7|692.3|691.7|692.3|691.7|692.3|691.7|5
1681190400000|2023-04-11 05:20:00|692.2|691.6|692.2|691.6|692.3|691.7|692.2|691.6|0
1681190700000|2023-04-11 05:25:00|||||||||1
1681191000000|2023-04-11 05:30:00|692.4|691.8|693|692.4|693.3|692.7|692.4|691.8|22
1681191300000|2023-04-11 05:35:00|692.9|692.3|693|692.4|693|692.4|692.7|692.1|6
1681191600000|2023-04-11 05:40:00|693.2|692.6|693|692.4|693.4|692.8|693|692.4|7
1681191900000|2023-04-11 05:45:00|692.9|692.3|692.8|692.2|692.9|692.3|692.6|692|3
1681192200000|2023-04-11 05:50:00|692.7|692.1|692.7|692.1|693.1|692.5|692.7|692.1|11
1681192500000|2023-04-11 05:55:00|692.8|692.2|693|692.4|693.1|692.5|692.8|692.2|4
1681192800000|2023-04-11 06:00:00|692.9|692.3|692.9|692.3|692.9|692.3|692.9|692.3|8
1681193100000|2023-04-11 06:05:00|693|692.4|693|692.4|693|692.4|692.9|692.3|3
1681193400000|2023-04-11 06:10:00|692.9|692.3|693.1|692.5|693.1|692.5|692.9|692.3|5
1681193700000|2023-04-11 06:15:00|693.2|692.6|693.1|692.5|693.2|692.6|693|692.4|3
1681194000000|2023-04-11 06:20:00|693.2|692.6|693.2|692.6|693.4|692.8|693.2|692.6|6
1681194300000|2023-04-11 06:25:00|693.7|693.1|693.7|693.1|694.1|693.5|693.7|693.1|28
1681194600000|2023-04-11 06:30:00|693.9|693.3|693.6|693|693.9|693.3|693.5|692.9|16
1681194900000|2023-04-11 06:35:00|693.5|692.9|693.8|693.2|693.8|693.2|693.5|692.9|16
1681195200000|2023-04-11 06:40:00|693.7|693.1|694|693.4|694|693.4|693.7|693.1|2
1681195500000|2023-04-11 06:45:00|693.9|693.3|693.8|693.2|694|693.4|693.5|692.9|12
1681195800000|2023-04-11 06:50:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|9
1681196100000|2023-04-11 06:55:00|693.4|692.8|693.1|692.5|693.4|692.8|693.1|692.5|17
1681196400000|2023-04-11 07:00:00|693|692.4|693.5|692.9|693.5|692.9|693|692.4|12
1681196700000|2023-04-11 07:05:00|693.7|693.1|692.4|691.8|693.7|693.1|692.2|691.6|58
1681197000000|2023-04-11 07:10:00|692.5|691.9|692.2|691.6|692.6|692|692.2|691.6|20
1681197300000|2023-04-11 07:15:00|692.4|691.8|692.5|691.9|692.6|692|692.4|691.8|20
1681197600000|2023-04-11 07:20:00|692.2|691.6|693.2|692.6|693.5|692.9|692.2|691.6|44
1681197900000|2023-04-11 07:25:00|693.4|692.8|693.5|692.9|693.5|692.9|693.2|692.6|16
1681198200000|2023-04-11 07:30:00|693.7|693.1|692.5|691.9|693.7|693.1|692.4|691.8|137
1681198500000|2023-04-11 07:35:00|692.4|691.8|692.5|691.9|692.5|691.9|692.2|691.6|16
1681198800000|2023-04-11 07:40:00|692.7|692.1|692.5|691.9|692.7|692.1|692.3|691.7|9
1681199100000|2023-04-11 07:45:00|692.6|692|693|692.4|693|692.4|692.5|691.9|4
1681199400000|2023-04-11 07:50:00|693.7|693.1|693.8|693.2|694|693.4|693.7|693.1|88
1681199700000|2023-04-11 07:55:00|694.1|693.5|694.9|694.3|695.5|694.9|694.1|693.5|79
1681200000000|2023-04-11 08:00:00|695.1|694.5|694.6|694|695.1|694.5|694.6|694|10
1681200300000|2023-04-11 08:05:00|694.4|693.8|694.4|693.8|694.5|693.9|694|693.4|48
1681200600000|2023-04-11 08:10:00|694.3|693.7|694.3|693.7|694.5|693.9|694.3|693.7|11
1681200900000|2023-04-11 08:15:00|694.2|693.6|694.4|693.8|694.4|693.8|694.1|693.5|4
1681201200000|2023-04-11 08:20:00|694.3|693.7|694.3|693.7|694.3|693.7|694|693.4|8
1681201500000|2023-04-11 08:25:00|694.1|693.5|694.3|693.7|694.3|693.7|694.1|693.5|1
1681201800000|2023-04-11 08:30:00|694.1|693.5|694.1|693.5|694.8|694.2|694|693.4|15
1681202100000|2023-04-11 08:35:00|694.2|693.6|693.8|693.2|694.2|693.6|693.7|693.1|80
1681202400000|2023-04-11 08:40:00|693.7|693.1|692.2|691.6|694|693.4|692.1|691.5|62
1681202700000|2023-04-11 08:45:00|692.1|691.5|690.3|689.7|692.4|691.8|690.3|689.7|240
1681203000000|2023-04-11 08:50:00|690.2|689.6|690.6|690|690.6|690|689.8|689.2|117
1681203300000|2023-04-11 08:55:00|690.3|689.7|690.1|689.5|691.3|690.7|690|689.4|118
1681203600000|2023-04-11 09:00:00|690|689.4|688.5|687.9|690.1|689.5|688.3|687.7|161
1681203900000|2023-04-11 09:05:00|688.4|687.8|688.8|688.2|688.9|688.3|688.2|687.6|48
1681204200000|2023-04-11 09:10:00|688.7|688.1|687.8|687.2|688.8|688.2|687.8|687.2|35
1681204500000|2023-04-11 09:15:00|687.9|687.3|687.8|687.2|688.1|687.5|687.8|687.2|57
1681204800000|2023-04-11 09:20:00|687.9|687.3|687.2|686.6|687.9|687.3|686.9|686.3|109
1681205100000|2023-04-11 09:25:00|687.1|686.5|687.3|686.7|687.6|687|686.8|686.2|30
1681205400000|2023-04-11 09:30:00|687.2|686.6|686.8|686.2|687.2|686.6|686.6|686|45
1681205700000|2023-04-11 09:35:00|686.7|686.1|686.9|686.3|686.9|686.3|686.5|685.9|39
1681206000000|2023-04-11 09:40:00|686.8|686.2|686.2|685.6|687|686.4|686|685.4|45
1681206300000|2023-04-11 09:45:00|686.3|685.7|686.8|686.2|686.9|686.3|686.3|685.7|55
1681206600000|2023-04-11 09:50:00|686.6|686|686.7|686.1|686.9|686.3|686.4|685.8|20
1681206900000|2023-04-11 09:55:00|686.6|686|686.5|685.9|686.9|686.3|686.1|685.5|27
1681207200000|2023-04-11 10:00:00|686.6|686|686.8|686.2|687|686.4|686.3|685.7|62
1681207500000|2023-04-11 10:05:00|687|686.4|686.8|686.2|687|686.4|686.8|686.2|10
1681207800000|2023-04-11 10:10:00|686.7|686.1|687.1|686.5|687.3|686.7|686.7|686.1|23
1681208100000|2023-04-11 10:15:00|687|686.4|686.6|686|687|686.4|686.5|685.9|16
1681208400000|2023-04-11 10:20:00|686.5|685.9|684.6|684|686.5|685.9|683.9|683.3|170
1681208700000|2023-04-11 10:25:00|684.7|684.1|684.3|683.7|685.1|684.5|684.3|683.7|63
1681209000000|2023-04-11 10:30:00|684.7|684.1|684.2|683.6|684.7|684.1|683.7|683.1|81
1681209300000|2023-04-11 10:35:00|684.1|683.5|684.4|683.8|684.7|684.1|683.9|683.3|43
1681209600000|2023-04-11 10:40:00|684.3|683.7|684.4|683.8|684.4|683.8|683.7|683.1|47
1681209900000|2023-04-11 10:45:00|684.3|683.7|684.1|683.5|684.3|683.7|683.5|682.9|75
1681210200000|2023-04-11 10:50:00|684.3|683.7|684.3|683.7|684.6|684|683.9|683.3|23
1681210500000|2023-04-11 10:55:00|684.4|683.8|685.7|685.1|686.1|685.5|684.3|683.7|315
1681210800000|2023-04-11 11:00:00|685.6|685|685.1|684.5|685.6|685|684.7|684.1|50
1681211100000|2023-04-11 11:05:00|684.9|684.3|684.6|684|685.2|684.6|684.2|683.6|38
1681211400000|2023-04-11 11:10:00|684.7|684.1|684.1|683.5|684.7|684.1|683.8|683.2|72
1681211700000|2023-04-11 11:15:00|684.2|683.6|685.1|684.5|685.7|685.1|683.8|683.2|48
1681212000000|2023-04-11 11:20:00|685.3|684.7|684.6|684|685.3|684.7|684.6|684|16
1681212300000|2023-04-11 11:25:00|684.4|683.8|684.2|683.6|684.7|684.1|684.1|683.5|21
1681212600000|2023-04-11 11:30:00|684.5|683.9|684.2|683.6|684.7|684.1|683.8|683.2|22
1681212900000|2023-04-11 11:35:00|684.1|683.5|684.4|683.8|684.6|684|684.1|683.5|34
1681213200000|2023-04-11 11:40:00|684.3|683.7|683.6|683|684.4|683.8|683.6|683|110
1681213500000|2023-04-11 11:45:00|683.7|683.1|684.9|684.3|685|684.4|683.7|683.1|74
1681213800000|2023-04-11 11:50:00|685|684.4|684.8|684.2|685.1|684.5|684.6|684|51
1681214100000|2023-04-11 11:55:00|684.9|684.3|684.6|684|685|684.4|684.4|683.8|70
1681214400000|2023-04-11 12:00:00|684.7|684.1|684.3|683.7|684.8|684.2|684|683.4|53
1681214700000|2023-04-11 12:05:00|684.2|683.6|684.4|683.8|684.4|683.8|683.9|683.3|50
1681215000000|2023-04-11 12:10:00|684.7|684.1|685.2|684.6|685.2|684.6|684.7|684.1|40
1681215300000|2023-04-11 12:15:00|685.1|684.5|684.9|684.3|685.2|684.6|684.8|684.2|31
1681215600000|2023-04-11 12:20:00|685|684.4|684.6|684|685.1|684.5|684.4|683.8|30
1681215900000|2023-04-11 12:25:00|684.5|683.9|684.3|683.7|684.6|684|684.2|683.6|30
1681216200000|2023-04-11 12:30:00|684.2|683.6|685.1|684.5|685.2|684.6|684.2|683.6|61
1681216500000|2023-04-11 12:35:00|684.7|684.1|684.8|684.2|685.1|684.5|684.7|684.1|32
1681216800000|2023-04-11 12:40:00|684.9|684.3|685.1|684.5|685.4|684.8|683.9|683.3|400
1681219800000|2023-04-11 13:30:00|685.4|684.8|685.5|684.9|688.8|688.2|684.5|683.9|2700
1681220100000|2023-04-11 13:35:00|685.7|685.1|687.6|687|688.3|687.7|684.9|684.3|2695
1681220400000|2023-04-11 13:40:00|687.7|687.1|688.8|688.2|689.1|688.5|687.1|686.5|655
1681220700000|2023-04-11 13:45:00|688.9|688.3|688.9|688.3|689.3|688.7|687.6|687|2853
1681221000000|2023-04-11 13:50:00|689|688.4|689.7|689.1|690.8|690.2|688.1|687.5|2905
1681221300000|2023-04-11 13:55:00|689.8|689.2|690|689.4|690.4|689.8|689.1|688.5|482
1681221600000|2023-04-11 14:00:00|690.1|689.5|690.1|689.5|691|690.4|689.9|689.3|525
1681221900000|2023-04-11 14:05:00|690.2|689.6|689|688.4|690.7|690.1|688.9|688.3|354
1681222200000|2023-04-11 14:10:00|688.9|688.3|686.2|685.6|689.2|688.6|686.2|685.6|1029
1681222500000|2023-04-11 14:15:00|686|685.4|685.3|684.7|686.2|685.6|684.5|683.9|1786
1681222800000|2023-04-11 14:20:00|685.1|684.5|685.6|685|685.9|685.3|684.1|683.5|2267
1681223100000|2023-04-11 14:25:00|685.5|684.9|685.7|685.1|686.6|686|685.4|684.8|693
1681223400000|2023-04-11 14:30:00|685.9|685.3|684.9|684.3|686.1|685.5|684.1|683.5|473
1681223700000|2023-04-11 14:35:00|684.8|684.2|685|684.4|685.3|684.7|684.1|683.5|517
1681224000000|2023-04-11 14:40:00|684.9|684.3|685.8|685.2|685.9|685.3|684.8|684.2|452
1681224300000|2023-04-11 14:45:00|685.9|685.3|684.5|683.9|686|685.4|683.9|683.3|447
1681224600000|2023-04-11 14:50:00|684.7|684.1|683.4|682.8|684.7|684.1|683.1|682.5|3522
1681224900000|2023-04-11 14:55:00|683.5|682.9|682.4|681.8|683.7|683.1|681.9|681.3|640
1681225200000|2023-04-11 15:00:00|682.1|681.5|682.7|682.1|683.5|682.9|681.9|681.3|420
1681225500000|2023-04-11 15:05:00|682.8|682.2|682.4|681.8|683.3|682.7|682.2|681.6|487
1681225800000|2023-04-11 15:10:00|682.6|682|682.8|682.2|683.2|682.6|681.1|680.5|892
1681226100000|2023-04-11 15:15:00|682.7|682.1|682.3|681.7|683.2|682.6|681|680.4|563
1681226400000|2023-04-11 15:20:00|682.1|681.5|681.8|681.2|682.1|681.5|681|680.4|380
1681226700000|2023-04-11 15:25:00|681.6|681|681.6|681|682.9|682.3|681.3|680.7|570
1681227000000|2023-04-11 15:30:00|681.7|681.1|681.2|680.6|682.1|681.5|681.1|680.5|1029
1681227300000|2023-04-11 15:35:00|681.1|680.5|682.6|682|682.6|682|680.6|680|458
1681227600000|2023-04-11 15:40:00|682.7|682.1|681.3|680.7|683|682.4|681.3|680.7|414
1681227900000|2023-04-11 15:45:00|681.4|680.8|682.3|681.7|682.3|681.7|681.3|680.7|384
1681228200000|2023-04-11 15:50:00|682.2|681.6|683.6|683|683.7|683.1|682.2|681.6|317
1681228500000|2023-04-11 15:55:00|683.7|683.1|682.9|681.9|683.8|683.2|681.9|681.3|543
1681228800000|2023-04-11 16:00:00|682.7|682.1|678.4|677.8|682.9|682.1|678|677.4|1789
1681229100000|2023-04-11 16:05:00|678.1|677.5|680.2|679.6|680.7|680.1|675.1|674.5|1779
1681229400000|2023-04-11 16:10:00|680.3|679.7|682.7|682.1|682.9|682.3|679.9|679.3|1707
1681229700000|2023-04-11 16:15:00|682.8|682.2|687.5|686.9|687.7|687.1|682.7|682.1|984
1681230000000|2023-04-11 16:20:00|687.6|687|687|686.4|687.6|687|686|685.4|562
1681230300000|2023-04-11 16:25:00|687.1|686.5|683.9|683.3|687.4|686.8|683.5|682.9|1525
1681230600000|2023-04-11 16:30:00|683.8|683.2|679.9|679.3|683.9|683.3|679.8|679.2|3733
1681230900000|2023-04-11 16:35:00|680.2|679.6|679.1|678.5|680.6|680|678.9|678.3|753
1681231200000|2023-04-11 16:40:00|678.9|678.3|680.8|680.2|680.9|680.3|677.8|677.2|433
1681231500000|2023-04-11 16:45:00|680.9|680.3|680.7|680.1|682.3|681.7|680.6|680|472
1681231800000|2023-04-11 16:50:00|680.8|680.2|680.7|680.1|681.3|680.7|679.8|679.2|375
1681232100000|2023-04-11 16:55:00|680.8|680.2|679.9|679.3|681.6|681|679.8|679.2|327
1681232400000|2023-04-11 17:00:00|680.2|679.6|680.9|680.3|681.9|681.3|680.2|679.6|1334
1681232700000|2023-04-11 17:05:00|680.8|680.2|680.7|680.1|681.3|680.7|680.5|679.9|326
1681233000000|2023-04-11 17:10:00|680.4|679.8|680.3|679.7|681|680.4|680.2|679.6|310
1681233300000|2023-04-11 17:15:00|680.5|679.9|680.7|680.1|680.9|680.3|680.1|679.5|1427
1681233600000|2023-04-11 17:20:00|680.8|680.2|680.3|679.7|681.1|680.5|679.9|679.3|263
1681233900000|2023-04-11 17:25:00|680.6|680|680.3|679.7|680.8|680.2|680.1|679.5|351
1681234200000|2023-04-11 17:30:00|680.4|679.8|680.6|680|681.1|680.5|680.3|679.7|355
1681234500000|2023-04-11 17:35:00|680.8|680.2|681.3|680.7|681.6|681|680.1|679.5|376
1681234800000|2023-04-11 17:40:00|681.2|680.6|681.6|681|682.1|681.5|680.9|680.3|423
1681235100000|2023-04-11 17:45:00|681.7|681.1|682.1|681.5|682.6|682|681.6|681|363
1681235400000|2023-04-11 17:50:00|682.3|681.7|682.2|681.6|682.5|681.9|681.4|680.8|392
1681235700000|2023-04-11 17:55:00|682.3|681.7|682.2|681.6|682.9|682.3|682.1|681.5|650
1681236000000|2023-04-11 18:00:00|682.3|681.7|681.3|680.7|682.4|681.8|680.7|680.1|566
1681236300000|2023-04-11 18:05:00|681.2|680.6|683.4|682.8|683.4|682.8|680.9|680.3|3085
1681236600000|2023-04-11 18:10:00|683.7|683.1|682.2|681.6|684.8|684.2|681.5|680.9|2656
1681236900000|2023-04-11 18:15:00|682.1|681.5|681.4|680.8|682.1|681.5|681.2|680.6|1103
1681257600000|2023-04-12 00:00:00|681.8|681.2|682.5|681.9|683.5|682.9|681.5|680.9|4608
1681257900000|2023-04-12 00:05:00|682.6|682|682.8|682.2|683.3|682.7|682.3|681.7|41
1681258200000|2023-04-12 00:10:00|682.9|682.3|682.8|682.2|683.1|682.5|682.3|681.7|173
1681258500000|2023-04-12 00:15:00|683.7|683.1|683.8|683.2|684.2|683.6|683.7|683.1|393
1681258800000|2023-04-12 00:20:00|683.7|683.1|683.1|682.5|683.7|683.1|683.1|682.5|30
1681259100000|2023-04-12 00:25:00|682.8|682.2|682.8|682.2|683.1|682.5|682.7|682.1|128
1681259400000|2023-04-12 00:30:00|682.9|682.3|683.3|682.7|683.6|683|682.8|682.2|39
1681259700000|2023-04-12 00:35:00|683.4|682.8|683.7|683.1|684|683.4|683.3|682.7|32
1681260000000|2023-04-12 00:40:00|683.8|683.2|684.1|683.5|684.3|683.7|683.6|683|208
1681260300000|2023-04-12 00:45:00|683.9|683.3|683.8|683.2|684.1|683.5|683.6|683|12
1681260600000|2023-04-12 00:50:00|684|683.4|683.8|683.2|684|683.4|683.8|683.2|64
1681260900000|2023-04-12 00:55:00|683.7|683.1|683.5|682.9|683.8|683.2|683.5|682.9|7
1681261200000|2023-04-12 01:00:00|683.4|682.8|682.5|681.9|683.7|683.1|682.3|681.7|119
1681261500000|2023-04-12 01:05:00|682.6|682|682.3|681.7|682.6|682|681.9|681.3|346
1681261800000|2023-04-12 01:10:00|682.4|681.8|682.2|681.6|682.5|681.9|682.2|681.6|41
1681262100000|2023-04-12 01:15:00|682.5|681.9|683|682.4|683|682.4|682|681.4|21
1681262400000|2023-04-12 01:20:00|682.9|682.3|683.5|682.9|683.5|682.9|682.9|682.3|15
1681262700000|2023-04-12 01:25:00|683.4|682.8|683.1|682.5|683.6|683|683.1|682.5|11
1681263000000|2023-04-12 01:30:00|683.2|682.6|683.2|682.6|683.8|683.2|683.1|682.5|53
1681263300000|2023-04-12 01:35:00|683.1|682.5|683|682.4|683.3|682.7|683|682.4|8
1681263600000|2023-04-12 01:40:00|683.2|682.6|683|682.4|683.3|682.7|683|682.4|5
1681263900000|2023-04-12 01:45:00|683.1|682.5|682.5|681.9|683.1|682.5|682.5|681.9|7
1681264200000|2023-04-12 01:50:00|682.6|682|682.7|682.1|682.7|682.1|682.6|682|49
1681264500000|2023-04-12 01:55:00|682.6|682|682.5|681.9|682.8|682.2|682.5|681.9|5
1681264800000|2023-04-12 02:00:00|682.6|682|682.7|682.1|682.8|682.2|682.5|681.9|12
1681265100000|2023-04-12 02:05:00|682.6|682|682.7|682.1|682.7|682.1|682.5|681.9|5
1681265400000|2023-04-12 02:10:00|682.5|681.9|682.5|681.9|682.5|681.9|682.4|681.8|3
1681265700000|2023-04-12 02:15:00|682.4|681.8|682.3|681.7|682.5|681.9|682.3|681.7|5
1681266000000|2023-04-12 02:20:00|682.4|681.8|682.5|681.9|682.5|681.9|682.3|681.7|7
1681266300000|2023-04-12 02:25:00|682.4|681.8|682.4|681.8|682.5|681.9|682.3|681.7|12
1681266600000|2023-04-12 02:30:00|682.3|681.7|682.1|681.5|682.4|681.8|682.1|681.5|14
1681266900000|2023-04-12 02:35:00|682.3|681.7|682.6|682|682.6|682|682.3|681.7|2
1681267200000|2023-04-12 02:40:00|682.5|681.9|682.5|681.9|682.5|681.9|682.3|681.7|58
1681267500000|2023-04-12 02:45:00|682.3|681.7|682.4|681.8|682.5|681.9|682.3|681.7|2
1681267800000|2023-04-12 02:50:00|682.5|681.9|682.1|681.5|682.5|681.9|682.1|681.5|7
1681268100000|2023-04-12 02:55:00|682.3|681.7|682.1|681.5|682.3|681.7|682|681.4|3
1681268400000|2023-04-12 03:00:00|682|681.4|682|681.4|682.3|681.7|682|681.4|2
1681268700000|2023-04-12 03:05:00|682.2|681.6|682|681.4|682.3|681.7|682|681.4|3
1681269000000|2023-04-12 03:10:00|681.9|681.3|681.8|681.2|682|681.4|681.8|681.2|4
1681269300000|2023-04-12 03:15:00|681.4|680.8|681.5|680.9|681.5|680.9|681.3|680.7|9
1681269600000|2023-04-12 03:20:00|681.4|680.8|681.5|680.9|681.5|680.9|681.4|680.8|2
1681269900000|2023-04-12 03:25:00|||||||||2
1681270200000|2023-04-12 03:30:00|681.4|680.8|681.4|680.8|681.4|680.8|681.4|680.8|1
1681270500000|2023-04-12 03:35:00|681.6|681|681.4|680.8|681.6|681|681.4|680.8|5
1681270800000|2023-04-12 03:40:00|681|680.4|681|680.4|681.1|680.5|680.9|680.3|20
1681271100000|2023-04-12 03:45:00|681.1|680.5|681.4|680.8|681.4|680.8|681.1|680.5|6
1681271400000|2023-04-12 03:50:00|681.3|680.7|681.7|681.1|681.7|681.1|681.3|680.7|11
1681271700000|2023-04-12 03:55:00|681.8|681.2|681.9|681.3|681.9|681.3|681.7|681.1|1
1681272000000|2023-04-12 04:00:00|681.8|681.2|681.8|681.2|681.9|681.3|681.8|681.2|2
1681272300000|2023-04-12 04:05:00|681.9|681.3|681.9|681.3|681.9|681.3|681.8|681.2|2
1681272600000|2023-04-12 04:10:00|682|681.4|682.1|681.5|682.1|681.5|682|681.4|2
1681272900000|2023-04-12 04:15:00|682.2|681.6|682.2|681.6|682.3|681.7|682.2|681.6|4
1681273200000|2023-04-12 04:20:00|682.1|681.5|682|681.4|682.1|681.5|682|681.4|1
1681273500000|2023-04-12 04:25:00|||||||||3
1681273800000|2023-04-12 04:30:00|681.8|681.2|682.2|681.6|682.2|681.6|681.8|681.2|7
1681274100000|2023-04-12 04:35:00|682|681.4|681.7|681.1|682|681.4|681.7|681.1|39
1681274400000|2023-04-12 04:40:00|681.9|681.3|681.7|681.1|681.9|681.3|681.7|681.1|3
1681274700000|2023-04-12 04:45:00|681.9|681.3|682|681.4|682|681.4|681.7|681.1|10
1681275000000|2023-04-12 04:50:00|681.8|681.2|681.7|681.1|681.8|681.2|681.7|681.1|10
1681275300000|2023-04-12 04:55:00|681.8|681.2|681.8|681.2|681.9|681.3|681.6|681|8
1681275600000|2023-04-12 05:00:00|681.9|681.3|681.6|681|682.1|681.5|681.6|681|12
1681275900000|2023-04-12 05:05:00|681.7|681.1|681.5|680.9|681.7|681.1|681.5|680.9|1
1681276200000|2023-04-12 05:10:00|681.4|680.8|681.5|680.9|681.5|680.9|681.4|680.8|10
1681276500000|2023-04-12 05:15:00|681.3|680.7|681.5|680.9|681.5|680.9|681.3|680.7|20
1681276800000|2023-04-12 05:20:00|681.4|680.8|682|681.4|682.1|681.5|681.2|680.6|13
1681277100000|2023-04-12 05:25:00|681.8|681.2|681.6|681|681.8|681.2|681.5|680.9|4
1681277400000|2023-04-12 05:30:00|681.8|681.2|681.2|680.6|681.8|681.2|681.2|680.6|12
1681277700000|2023-04-12 05:35:00|681.3|680.7|681.5|680.9|681.5|680.9|681.3|680.7|6
1681278000000|2023-04-12 05:40:00|681.6|681|681.5|680.9|681.6|681|681.4|680.8|17
1681278300000|2023-04-12 05:45:00|681.4|680.8|681.5|680.9|681.5|680.9|681.4|680.8|6
1681278600000|2023-04-12 05:50:00|681.4|680.8|681.5|680.9|681.9|681.3|681.4|680.8|7
1681278900000|2023-04-12 05:55:00|681.6|681|681.7|681.1|681.8|681.2|681.5|680.9|8
1681279200000|2023-04-12 06:00:00|681.8|681.2|681.7|681.1|682|681.4|681.6|681|6
1681279500000|2023-04-12 06:05:00|681.8|681.2|681.5|680.9|682|681.4|681.4|680.8|15
1681279800000|2023-04-12 06:10:00|681.4|680.8|681.5|680.9|681.5|680.9|681.3|680.7|15
1681280100000|2023-04-12 06:15:00|681.7|681.1|682.2|681.6|682.5|681.9|681.6|681|14
1681280400000|2023-04-12 06:20:00|682.3|681.7|682.4|681.8|682.6|682|682.1|681.5|11
1681280700000|2023-04-12 06:25:00|682.6|682|683.3|682.7|683.9|683.3|682.6|682|56
1681281000000|2023-04-12 06:30:00|683.4|682.8|684|683.4|684|683.4|683.3|682.7|17
1681281300000|2023-04-12 06:35:00|683.8|683.2|683.7|683.1|683.8|683.2|683.5|682.9|6
1681281600000|2023-04-12 06:40:00|683.5|682.9|683.5|682.9|684|683.4|683.5|682.9|10
1681281900000|2023-04-12 06:45:00|683.7|683.1|684.6|684|684.6|684|683.7|683.1|35
1681282200000|2023-04-12 06:50:00|684.5|683.9|684.8|684.2|685.2|684.6|684.5|683.9|39
1681282500000|2023-04-12 06:55:00|684.6|684|684.5|683.9|685.1|684.5|684.5|683.9|18
1681282800000|2023-04-12 07:00:00|684.4|683.8|684.8|684.2|684.9|684.3|684.4|683.8|22
1681283100000|2023-04-12 07:05:00|684.7|684.1|684.8|684.2|685.4|684.8|684.7|684.1|34
1681283400000|2023-04-12 07:10:00|684.7|684.1|684.5|683.9|684.9|684.3|684.1|683.5|57
1681283700000|2023-04-12 07:15:00|684.6|684|685|684.4|685.4|684.8|684.6|684|29
1681284000000|2023-04-12 07:20:00|684.8|684.2|687.6|687|688.1|687.5|684.8|684.2|391
1681284300000|2023-04-12 07:25:00|687.7|687.1|688.4|687.8|689.3|688.7|687.4|686.8|126
1681284600000|2023-04-12 07:30:00|688.3|687.7|689.2|688.6|689.2|688.6|688|687.4|80
1681284900000|2023-04-12 07:35:00|688.7|688.1|688.6|688|689|688.4|688.4|687.8|49
1681285200000|2023-04-12 07:40:00|688.8|688.2|686.6|686|688.8|688.2|686.2|685.6|141
1681285500000|2023-04-12 07:45:00|686.5|685.9|686.1|685.5|686.7|686.1|685.8|685.2|72
1681285800000|2023-04-12 07:50:00|685.9|685.3|685.5|684.9|686.1|685.5|685.5|684.9|144
1681286100000|2023-04-12 07:55:00|685.4|684.8|686.5|685.9|686.7|686.1|685.2|684.6|41
1681286400000|2023-04-12 08:00:00|686.6|686|686.1|685.5|686.6|686|685.9|685.3|23
1681286700000|2023-04-12 08:05:00|686|685.4|686.1|685.5|686.4|685.8|685.5|684.9|44
1681287000000|2023-04-12 08:10:00|686.8|686.2|686.8|686.2|687.5|686.9|686.5|685.9|54
1681287300000|2023-04-12 08:15:00|686.7|686.1|685.5|684.9|686.7|686.1|685.5|684.9|13
1681287600000|2023-04-12 08:20:00|685.8|685.2|686.1|685.5|686.3|685.7|685.6|685|11
1681287900000|2023-04-12 08:25:00|686.2|685.6|686.1|685.5|686.5|685.9|686.1|685.5|11
1681288200000|2023-04-12 08:30:00|686|685.4|687.1|686.5|687.1|686.5|686|685.4|18
1681288500000|2023-04-12 08:35:00|687.2|686.6|686.7|686.1|687.2|686.6|686.6|686|8
1681288800000|2023-04-12 08:40:00|686.8|686.2|686.9|686.3|687.4|686.8|686.8|686.2|14
1681289100000|2023-04-12 08:45:00|686.8|686.2|686.6|686|687.3|686.7|686.1|685.5|65
1681289400000|2023-04-12 08:50:00|686.7|686.1|686.8|686.2|686.8|686.2|686.6|686|18
1681289700000|2023-04-12 08:55:00|686.9|686.3|686.6|686|687.3|686.7|686.2|685.6|39
1681290000000|2023-04-12 09:00:00|686.5|685.9|686.2|685.6|686.7|686.1|685.8|685.2|65
1681290300000|2023-04-12 09:05:00|686.3|685.7|685.1|684.5|686.3|685.7|685.1|684.5|53
1681290600000|2023-04-12 09:10:00|685.2|684.6|685.1|684.5|685.3|684.7|685.1|684.5|14
1681290900000|2023-04-12 09:15:00|685.4|684.8|685.2|684.6|685.6|685|685.1|684.5|192
1681291200000|2023-04-12 09:20:00|685.1|684.5|684.8|684.2|685.2|684.6|684.7|684.1|24
1681291500000|2023-04-12 09:25:00|684.9|684.3|685.1|684.5|685.2|684.6|684.8|684.2|5
1681291800000|2023-04-12 09:30:00|685.2|684.6|685.3|684.7|685.4|684.8|685.1|684.5|19
1681292100000|2023-04-12 09:35:00|685.2|684.6|685.1|684.5|685.3|684.7|685|684.4|11
1681292400000|2023-04-12 09:40:00|685|684.4|684.6|684|685.1|684.5|684.6|684|19
1681292700000|2023-04-12 09:45:00|684.7|684.1|687.8|687.2|690.2|689.6|684.6|684|880
1681293000000|2023-04-12 09:50:00|688.1|687.5|689.1|688.5|689.3|688.7|687.3|686.7|152
1681293300000|2023-04-12 09:55:00|689.3|688.7|689.1|688.5|689.6|689|688.8|688.2|49
1681293600000|2023-04-12 10:00:00|689.2|688.6|688.3|687.7|689.3|688.7|688.2|687.6|90
1681293900000|2023-04-12 10:05:00|688.2|687.6|687.5|686.9|688.2|687.6|687.2|686.6|86
1681294200000|2023-04-12 10:10:00|687.4|686.8|687.9|687.3|688|687.4|687.1|686.5|41
1681294500000|2023-04-12 10:15:00|688.2|687.6|687.5|686.9|688.2|687.6|687.4|686.8|14
1681294800000|2023-04-12 10:20:00|687.7|687.1|687.1|686.5|688|687.4|687.1|686.5|19
1681295100000|2023-04-12 10:25:00|687.2|686.6|687|686.4|687.4|686.8|686.8|686.2|66
1681295400000|2023-04-12 10:30:00|687.1|686.5|687.3|686.7|687.4|686.8|686.7|686.1|16
1681295700000|2023-04-12 10:35:00|687.1|686.5|687.3|686.7|687.3|686.7|687.1|686.5|25
1681296000000|2023-04-12 10:40:00|687.4|686.8|687.6|687|687.7|687.1|687.3|686.7|15
1681296300000|2023-04-12 10:45:00|687.7|687.1|687.8|687.2|687.9|687.3|687.6|687|59
1681296600000|2023-04-12 10:50:00|688|687.4|687.8|687.2|688.2|687.6|687.5|686.9|37
1681296900000|2023-04-12 10:55:00|687.9|687.3|687.9|687.3|688.2|687.6|687.8|687.2|23
1681297200000|2023-04-12 11:00:00|687.8|687.2|687.2|686.6|687.8|687.2|687.2|686.6|25
1681297500000|2023-04-12 11:05:00|687.1|686.5|687.3|686.7|687.3|686.7|686.4|685.8|156
1681297800000|2023-04-12 11:10:00|687.2|686.6|686.8|686.2|687.3|686.7|686.8|686.2|25
1681298100000|2023-04-12 11:15:00|686.9|686.3|686.8|686.2|687.1|686.5|686.8|686.2|20
1681298400000|2023-04-12 11:20:00|686.7|686.1|686.9|686.3|686.9|686.3|686.7|686.1|339
1681298700000|2023-04-12 11:25:00|686.8|686.2|686.1|685.5|686.8|686.2|685.7|685.1|80
1681299000000|2023-04-12 11:30:00|685.9|685.3|686.1|685.5|686.3|685.7|685.7|685.1|31
1681299300000|2023-04-12 11:35:00|685.8|685.2|685.8|685.2|686.1|685.5|685.6|685|31
1681299600000|2023-04-12 11:40:00|685.9|685.3|686.1|685.5|686.2|685.6|685.9|685.3|11
1681299900000|2023-04-12 11:45:00|686|685.4|685.3|684.7|686.1|685.5|685.3|684.7|84
1681300200000|2023-04-12 11:50:00|685.2|684.6|685.7|685.1|685.8|685.2|684.9|684.3|575
1681300500000|2023-04-12 11:55:00|685.5|684.9|686.2|685.6|686.4|685.8|685.5|684.9|43
1681300800000|2023-04-12 12:00:00|686.3|685.7|685.6|685|686.7|686.1|685.6|685|23
1681301100000|2023-04-12 12:05:00|685.8|685.2|685.7|685.1|686.1|685.5|685.6|685|21
1681301400000|2023-04-12 12:10:00|686.1|685.5|686.2|685.6|686.5|685.9|686|685.4|39
1681301700000|2023-04-12 12:15:00|686.3|685.7|686.4|685.8|686.5|685.9|686.2|685.6|25
1681302000000|2023-04-12 12:20:00|686.3|685.7|686.5|685.9|686.6|686|686.1|685.5|54
1681302300000|2023-04-12 12:25:00|686.4|685.8|687.1|686.1|687.1|686.5|686|685.4|1433
1681302600000|2023-04-12 12:30:00|686.9|686.3|688.5|687.9|688.9|688.3|686.9|686.1|2659
1681302900000|2023-04-12 12:35:00|688.4|687.8|688.5|687.9|688.8|688.2|687.6|687|147
1681303200000|2023-04-12 12:40:00|688.2|687.6|687.7|687.1|688.6|688|687.6|687|1280
1681306200000|2023-04-12 13:30:00|689.3|688.7|687.4|686.8|690.4|689.8|685.8|685.2|3658
1681306500000|2023-04-12 13:35:00|687.3|686.7|687.1|686.5|688.2|687.6|686.2|685.6|937
1681306800000|2023-04-12 13:40:00|687.2|686.6|684.6|684|687.4|686.8|684.1|683.5|1335
1681307100000|2023-04-12 13:45:00|684.8|684.2|685.9|685.3|686.4|685.8|683.8|683.2|743
1681307400000|2023-04-12 13:50:00|685.7|685.1|685.4|684.8|686|685.4|684.7|684.1|584
1681307700000|2023-04-12 13:55:00|685.6|685|685.1|684.5|686.4|685.8|684.6|684|438
1681308000000|2023-04-12 14:00:00|685.3|684.7|685.4|684.8|686.4|685.8|684.6|684|687
1681308300000|2023-04-12 14:05:00|685.6|685|684.5|683.9|685.9|685.3|684.4|683.8|308
1681308600000|2023-04-12 14:10:00|684.6|684|683.6|683|685.2|684.6|683.6|683|411
1681308900000|2023-04-12 14:15:00|684|683.4|685.2|684.6|685.4|684.8|683.7|683.1|491
1681309200000|2023-04-12 14:20:00|685.1|684.5|686.9|686.3|687.8|687.2|685.1|684.5|549
1681309500000|2023-04-12 14:25:00|687|686.4|687.6|687|688.1|687.5|686.6|686|415
1681309800000|2023-04-12 14:30:00|687.8|687.2|686.1|685.5|688.4|687.8|686.1|685.5|715
1681310100000|2023-04-12 14:35:00|686.2|685.6|686.6|686|687.8|687.2|685.7|685.1|409
1681310400000|2023-04-12 14:40:00|686.5|685.9|686.7|686.1|687.4|686.8|686.1|685.5|339
1681310700000|2023-04-12 14:45:00|686.8|686.2|685.7|685.1|687.2|686.6|685.7|685.1|381
1681311000000|2023-04-12 14:50:00|685.8|685.2|685.8|685.2|686.8|686.2|684.7|684.1|1401
1681311300000|2023-04-12 14:55:00|685.9|685.3|686.3|685.7|687.1|686.5|685.6|685|514
1681311600000|2023-04-12 15:00:00|686.6|686|685.1|684.5|686.8|686.2|684.9|684.3|4269
1681311900000|2023-04-12 15:05:00|685.3|684.7|686.8|686.2|686.9|686.3|685.1|684.5|958
1681312200000|2023-04-12 15:10:00|686.9|686.3|687|686.4|687.6|687|685.8|685.2|444
1681312500000|2023-04-12 15:15:00|686.6|686|687.5|686.9|688|687.4|686.1|685.5|279
1681312800000|2023-04-12 15:20:00|687.6|687|687.6|687|688.1|687.5|687.1|686.5|421
1681313100000|2023-04-12 15:25:00|687.4|686.8|687.6|687|687.8|687.2|686.6|686|367
1681313400000|2023-04-12 15:30:00|687.7|687.1|687.5|686.9|688.1|687.5|687.1|686.5|534
1681313700000|2023-04-12 15:35:00|687.6|687|686.5|685.9|687.9|687.3|686.4|685.8|310
1681314000000|2023-04-12 15:40:00|686.6|686|686.3|685.7|687.1|686.5|686|685.4|427
1681314300000|2023-04-12 15:45:00|686.4|685.8|685.3|684.7|686.6|686|684.3|683.7|360
1681314600000|2023-04-12 15:50:00|685.2|684.6|685.8|685.2|686.3|685.7|685.1|684.5|308
1681314900000|2023-04-12 15:55:00|685.7|685.1|685.6|685|686.3|685.7|685.6|685|293
1681315200000|2023-04-12 16:00:00|685.7|685.1|686.2|685.6|686.6|686|685.6|685|231
1681315500000|2023-04-12 16:05:00|686.3|685.7|685.1|684.5|686.3|685.7|685.1|684.5|276
1681315800000|2023-04-12 16:10:00|685.3|684.7|684.6|684|685.6|685|684.2|683.6|2077
1681316100000|2023-04-12 16:15:00|684.9|684.3|685.3|684.7|685.6|685|684.6|684|470
1681316400000|2023-04-12 16:20:00|685.4|684.8|685.5|684.9|685.9|685.3|685.1|684.5|256
1681316700000|2023-04-12 16:25:00|685.6|685|686.9|686.3|686.9|686.3|685.5|684.9|494
1681317000000|2023-04-12 16:30:00|686.7|686.1|687.2|686.6|688|687.4|686.6|686|2197
1681317300000|2023-04-12 16:35:00|687.5|686.9|686.7|686.1|687.5|686.9|686.7|686.1|242
1681317600000|2023-04-12 16:40:00|686.8|686.2|688|687.4|688|687.4|686.7|686.1|310
1681317900000|2023-04-12 16:45:00|687.7|687.1|687.5|686.9|688|687.4|687.3|686.7|263
1681318200000|2023-04-12 16:50:00|687.2|686.6|688.4|687.8|688.4|687.8|686.8|686.2|923
1681318500000|2023-04-12 16:55:00|688.3|687.7|688.2|687.6|688.5|687.9|687.9|687.3|287
1681318800000|2023-04-12 17:00:00|688.3|687.7|689.2|688.6|689.3|688.7|688.2|687.6|400
1681319100000|2023-04-12 17:05:00|689.5|688.9|689.9|689.3|690.7|690.1|689.5|688.9|857
1681319400000|2023-04-12 17:10:00|690.2|689.6|689.7|689.1|690.2|689.6|689.5|688.9|774
1681319700000|2023-04-12 17:15:00|689.9|689.3|689.7|689.1|690.5|689.9|689.4|688.8|228
1681320000000|2023-04-12 17:20:00|689.6|689|689.1|688.5|689.6|689|688.7|688.1|175
1681320300000|2023-04-12 17:25:00|689.2|688.6|688.6|688|689.2|688.6|688.3|687.7|332
1681320600000|2023-04-12 17:30:00|688.7|688.1|688.9|688.3|689|688.4|688.4|687.8|187
1681320900000|2023-04-12 17:35:00|688.7|688.1|687.5|686.9|689.2|688.6|687.5|686.9|206
1681321200000|2023-04-12 17:40:00|687.3|686.7|686.6|686|687.5|686.9|686.5|685.9|230
1681321500000|2023-04-12 17:45:00|686.4|685.8|686.5|685.9|687.4|686.8|686|685.4|1368
1681321800000|2023-04-12 17:50:00|686.7|686.1|686.7|686.1|687|686.4|686|685.4|489
1681322100000|2023-04-12 17:55:00|686.6|686|686.7|686.1|687|686.4|686.4|685.8|917
1681322400000|2023-04-12 18:00:00|686.8|686.2|686.3|685.7|687.2|686.6|685.9|685.3|383
1681322700000|2023-04-12 18:05:00|686.4|685.8|686.3|685.7|687.5|686.9|685.8|685.2|930
1681323000000|2023-04-12 18:10:00|686.1|685.5|685.9|685.3|686.9|686.3|685.1|684.5|3849
1681323300000|2023-04-12 18:15:00|686|685.4|685.1|684.5|686.1|685.5|685|684.4|1583
1681344000000|2023-04-13 00:00:00|686.3|685.7|683.4|682.8|686.7|686.1|683.3|682.7|413
1681344300000|2023-04-13 00:05:00|683.3|682.7|683.3|682.7|683.9|683.3|683|682.4|210
1681344600000|2023-04-13 00:10:00|683.2|682.6|683.2|682.6|683.6|683|683|682.4|66
1681344900000|2023-04-13 00:15:00|683|682.4|683.4|682.8|683.4|682.8|683|682.4|50
1681345200000|2023-04-13 00:20:00|683.6|683|683.1|682.5|683.7|683.1|683|682.4|142
1681345500000|2023-04-13 00:25:00|683|682.4|683.1|682.5|683.9|683.3|683|682.4|23
1681345800000|2023-04-13 00:30:00|683.3|682.7|682.6|682|683.3|682.7|682.4|681.8|31
1681346100000|2023-04-13 00:35:00|682.5|681.9|682.7|682.1|682.9|682.3|682.3|681.7|20
1681346400000|2023-04-13 00:40:00|682.6|682|682.6|682|682.8|682.2|682.3|681.6|31
1681346700000|2023-04-13 00:45:00|682.5|681.9|682.7|682.1|682.7|682.1|682.2|681.6|5
1681347000000|2023-04-13 00:50:00|682.8|682.2|682.7|682.1|682.8|682.2|682.3|681.7|23
1681347300000|2023-04-13 00:55:00|682.6|682|682.3|681.7|682.7|682.1|682.1|681.5|50
1681347600000|2023-04-13 01:00:00|682.4|681.8|682.1|681.5|682.5|681.9|682.1|681.5|6
1681347900000|2023-04-13 01:05:00|682.2|681.6|682|681.4|682.2|681.6|682|681.4|18
1681348200000|2023-04-13 01:10:00|681.8|681.2|681.7|681.1|681.8|681.2|681.7|681.1|9
1681348500000|2023-04-13 01:15:00|681.8|681.2|682|681.4|682.1|681.5|681.7|681.1|8
1681348800000|2023-04-13 01:20:00|681.9|681.3|682.2|681.6|682.3|681.7|681.9|681.3|30
1681349100000|2023-04-13 01:25:00|682.3|681.7|682.3|681.7|682.4|681.8|682.2|681.6|30
1681349400000|2023-04-13 01:30:00|682.4|681.8|683.1|682.5|683.2|682.6|682.4|681.8|26
1681349700000|2023-04-13 01:35:00|683|682.4|682.7|682.1|683|682.4|682.7|682.1|19
1681350000000|2023-04-13 01:40:00|682.6|682|682.6|682|682.6|682|682.6|682|9
1681350300000|2023-04-13 01:45:00|682.5|681.9|682.6|682|682.7|682.1|682.3|681.7|11
1681350600000|2023-04-13 01:50:00|682.7|682.1|682.6|682|682.7|682.1|682.6|682|3
1681350900000|2023-04-13 01:55:00|682.7|682.1|682.5|681.9|682.7|682.1|682.5|681.9|19
1681351200000|2023-04-13 02:00:00|682.4|681.8|682.2|681.6|682.5|681.9|682.2|681.6|5
1681351500000|2023-04-13 02:05:00|682.7|682.1|682.7|682.1|682.8|682.2|682.6|682|19
1681351800000|2023-04-13 02:10:00|682.8|682.2|683.4|682.8|683.5|682.9|682.8|682.2|17
1681352100000|2023-04-13 02:15:00|683.2|682.6|683.1|682.5|683.4|682.8|683.1|682.5|21
1681352400000|2023-04-13 02:20:00|683.3|682.7|682.9|682.3|683.3|682.7|682.9|682.3|17
1681352700000|2023-04-13 02:25:00|||||||||2
1681353000000|2023-04-13 02:30:00|683|682.4|682.8|682.2|683.1|682.5|682.8|682.2|5
1681353300000|2023-04-13 02:35:00|682.9|682.3|682.9|682.3|683|682.4|682.9|682.3|4
1681353600000|2023-04-13 02:40:00|683|682.4|683|682.4|683|682.4|683|682.4|0
1681353900000|2023-04-13 02:45:00|683.1|682.5|683.1|682.5|683.1|682.5|682.9|682.3|3
1681354200000|2023-04-13 02:50:00|683|682.4|683.1|682.5|683.2|682.6|682.9|682.3|4
1681354500000|2023-04-13 02:55:00|683.2|682.6|683.5|682.9|683.5|682.9|683.1|682.5|17
1681354800000|2023-04-13 03:00:00|683.4|682.8|683.4|682.8|683.6|683|683.3|682.7|8
1681355100000|2023-04-13 03:05:00|683.3|682.7|683.7|683.1|683.7|683.1|683.1|682.5|29
1681355400000|2023-04-13 03:10:00|684.2|683.6|684.2|683.6|684.2|683.6|684.2|683.6|9
1681355700000|2023-04-13 03:15:00|684|683.4|683.5|682.9|684|683.4|683.5|682.9|12
1681356000000|2023-04-13 03:20:00|683.7|683.1|683.7|683.1|683.7|683.1|683.6|683|6
1681356300000|2023-04-13 03:25:00|683.6|683|683.6|683|683.6|683|683.6|683|3
1681356600000|2023-04-13 03:30:00|683.5|682.9|683.5|682.9|683.5|682.9|683.5|682.9|2
1681356900000|2023-04-13 03:35:00|683.4|682.8|683.2|682.6|683.5|682.9|683.2|682.6|6
1681357200000|2023-04-13 03:40:00|683.5|682.9|683.5|682.9|683.5|682.9|683.5|682.9|7
1681357500000|2023-04-13 03:45:00|683.2|682.6|683.2|682.6|683.2|682.6|683.2|682.6|4
1681357800000|2023-04-13 03:50:00|683|682.4|682.9|682.3|683|682.4|682.9|682.3|46
1681358100000|2023-04-13 03:55:00|682.7|682.1|682.7|682.1|683|682.4|682.6|682|12
1681358400000|2023-04-13 04:00:00|682.9|682.3|682.7|682.1|682.9|682.3|682.7|682.1|12
1681358700000|2023-04-13 04:05:00|||||||||4
1681359000000|2023-04-13 04:10:00|683|682.4|683|682.4|683|682.4|683|682.4|11
1681359300000|2023-04-13 04:15:00|682.9|682.3|683|682.4|683.1|682.5|682.9|682.3|61
1681359600000|2023-04-13 04:20:00|683.1|682.5|683.1|682.5|683.1|682.5|683.1|682.5|2
1681359900000|2023-04-13 04:25:00|683.2|682.6|683.2|682.6|683.2|682.6|683.2|682.6|1
1681360200000|2023-04-13 04:30:00|||||||||1
1681360500000|2023-04-13 04:35:00|683.3|682.7|683.3|682.7|683.3|682.7|683.3|682.7|4
1681360800000|2023-04-13 04:40:00|683.2|682.6|683.3|682.7|683.3|682.7|683.2|682.6|3
1681361100000|2023-04-13 04:45:00|683.4|682.8|683.3|682.7|683.4|682.8|683.3|682.7|1
1681361400000|2023-04-13 04:50:00|||||||||5
1681361700000|2023-04-13 04:55:00|683.5|682.9|683.3|682.7|683.6|683|683.3|682.7|15
1681362000000|2023-04-13 05:00:00|683.4|682.8|683.3|682.7|683.4|682.8|683.3|682.7|2
1681362300000|2023-04-13 05:05:00|683.5|682.9|683.5|682.9|683.5|682.9|683.5|682.9|1
1681362600000|2023-04-13 05:10:00|683.6|683|683.6|683|683.6|683|683.6|683|2
1681362900000|2023-04-13 05:15:00|683.3|682.7|683.4|682.8|683.4|682.8|683.2|682.6|4
1681363200000|2023-04-13 05:20:00|683.3|682.7|683.3|682.7|683.4|682.8|683.3|682.7|3
1681363500000|2023-04-13 05:25:00|683.4|682.8|683.3|682.7|683.4|682.8|683.3|682.7|1
1681363800000|2023-04-13 05:30:00|683.2|682.6|683.4|682.8|683.4|682.8|683.2|682.6|29
1681364100000|2023-04-13 05:35:00|683.3|682.7|683.2|682.6|683.3|682.7|683.2|682.6|24
1681364400000|2023-04-13 05:40:00|683.3|682.7|683.7|683.1|683.7|683.1|683.2|682.6|19
1681364700000|2023-04-13 05:45:00|683.8|683.2|683.1|682.5|683.8|683.2|683|682.4|19
1681365000000|2023-04-13 05:50:00|683.2|682.6|683.2|682.6|683.2|682.6|683.2|682.6|3
1681365300000|2023-04-13 05:55:00|683|682.4|682.8|682.2|683|682.4|682.8|682.2|6
1681365600000|2023-04-13 06:00:00|682.7|682.1|682.6|682|682.7|682.1|682.6|682|34
1681365900000|2023-04-13 06:05:00|682.7|682.1|682.8|682.2|682.9|682.3|682.6|682|6
1681366200000|2023-04-13 06:10:00|682.7|682.1|682.7|682.1|682.8|682.2|682.7|682.1|4
1681366500000|2023-04-13 06:15:00|682.8|682.2|682.7|682.1|682.8|682.2|682.7|682.1|2
1681366800000|2023-04-13 06:20:00|682.9|682.3|682.8|682.2|682.9|682.3|682.7|682.1|6
1681367100000|2023-04-13 06:25:00|682.7|682.1|682.8|682.2|682.9|682.3|682.7|682.1|3
1681367400000|2023-04-13 06:30:00|682.7|682.1|682.6|682|682.7|682.1|682.4|681.8|4
1681367700000|2023-04-13 06:35:00|682.4|681.8|681.9|681.3|682.4|681.8|681.9|681.3|40
1681368000000|2023-04-13 06:40:00|682.2|681.6|682.1|681.5|682.2|681.6|681.9|681.3|10
1681368300000|2023-04-13 06:45:00|682|681.4|681.8|681.2|682.2|681.6|681.7|681.1|19
1681368600000|2023-04-13 06:50:00|681.9|681.3|681.8|681.2|682.2|681.6|681.7|681.1|29
1681368900000|2023-04-13 06:55:00|681.9|681.3|682.3|681.7|682.4|681.8|681.6|681|89
1681369200000|2023-04-13 07:00:00|682.2|681.6|682.3|681.7|682.5|681.9|682.1|681.5|28
1681369500000|2023-04-13 07:05:00|682.5|681.5|682.1|681.5|682.7|682.1|682.1|681.5|50
1681369800000|2023-04-13 07:10:00|682.2|681.6|682.2|681.6|682.7|681.9|682.2|681.6|15
1681370100000|2023-04-13 07:15:00|682.3|681.7|682.7|682.1|682.7|682.1|682.2|681.6|17
1681370400000|2023-04-13 07:20:00|682.6|682|682.6|682|682.8|682.2|682.6|682|14
1681370700000|2023-04-13 07:25:00|682.7|682.1|683|682.4|683|682.4|682.7|682.1|14
1681371000000|2023-04-13 07:30:00|682.6|682|682.9|682.3|683.1|682.5|682.5|681.9|117
1681371300000|2023-04-13 07:35:00|683|682.4|682.6|682|683.3|682.7|682.5|681.9|16
1681371600000|2023-04-13 07:40:00|682.8|682.2|682.8|682.2|682.9|682.3|682.6|682|34
1681371900000|2023-04-13 07:45:00|682.9|682.3|682.6|682|683|682.4|682.5|681.9|98
1681372200000|2023-04-13 07:50:00|682.7|682.1|682.7|682.1|682.9|682.3|682.6|682|13
1681372500000|2023-04-13 07:55:00|682.6|682|682.8|682.2|682.9|682.3|682.6|682|24
1681372800000|2023-04-13 08:00:00|682.9|682.3|683.3|682.7|683.3|682.7|682.9|682.3|24
1681373100000|2023-04-13 08:05:00|683.6|683|683.8|683.2|684|683.4|683.5|682.9|16
1681373400000|2023-04-13 08:10:00|683.9|683.3|683.2|682.6|684|683.4|683.2|682.6|11
1681373700000|2023-04-13 08:15:00|682.7|682.1|682.6|682|682.8|682.2|682.6|682|70
1681374000000|2023-04-13 08:20:00|682.8|682.2|683.1|682.5|683.1|682.5|682.3|681.7|29
1681374300000|2023-04-13 08:25:00|682.9|682.3|682.4|681.8|683|682.4|682.4|681.8|11
1681374600000|2023-04-13 08:30:00|682.5|681.9|682.1|681.5|682.5|681.9|681.9|681.3|34
1681374900000|2023-04-13 08:35:00|682|681.4|682|681.4|682.2|681.6|681.9|681.3|22
1681375200000|2023-04-13 08:40:00|681.9|681.3|681.7|681.1|681.9|681.3|681.5|680.9|77
1681375500000|2023-04-13 08:45:00|681.9|681.3|681.7|681.1|682.5|681.9|681.4|680.8|93
1681375800000|2023-04-13 08:50:00|681.8|681.2|681.6|681|682.2|681.6|681.5|680.9|58
1681376100000|2023-04-13 08:55:00|681.8|681.2|681.1|680.5|681.8|681.2|681|680.4|98
1681376400000|2023-04-13 09:00:00|681.2|680.6|681.7|681.1|681.9|681.3|681|680.4|76
1681376700000|2023-04-13 09:05:00|681.5|680.9|681.7|681.1|682.1|681.5|681.5|680.9|35
1681377000000|2023-04-13 09:10:00|681.5|680.9|681.2|680.6|681.7|681.1|681|680.4|72
1681377300000|2023-04-13 09:15:00|681.3|680.7|682.1|681.5|682.2|681.6|681.2|680.6|37
1681377600000|2023-04-13 09:20:00|682|681.4|682.2|681.6|682.2|681.6|681.7|681.1|23
1681377900000|2023-04-13 09:25:00|682.1|681.5|682.3|681.7|682.5|681.9|682.1|681.5|44
1681378200000|2023-04-13 09:30:00|682.2|681.6|682.3|681.7|682.7|682.1|682.2|681.6|234
1681378500000|2023-04-13 09:35:00|682.2|681.6|682.7|682.1|682.7|682.1|682.1|681.5|32
1681378800000|2023-04-13 09:40:00|682.8|682.2|682.5|681.9|683|682.4|682.3|681.7|31
1681379100000|2023-04-13 09:45:00|682.6|682|682.1|681.5|682.7|682.1|682.1|681.5|24
1681379400000|2023-04-13 09:50:00|682.2|681.6|682.9|682.3|682.9|682.3|682|681.4|35
1681379700000|2023-04-13 09:55:00|682.7|682.1|682.4|681.8|682.9|682.3|682.4|681.8|41
1681380000000|2023-04-13 10:00:00|682.3|681.7|681.8|681.2|682.4|681.8|681.7|681.1|60
1681380300000|2023-04-13 10:05:00|681.9|681.3|681.8|681.2|682.1|681.5|681.7|681.1|23
1681380600000|2023-04-13 10:10:00|681.9|681.3|681.8|681.2|682|681.4|681.7|681.1|24
1681380900000|2023-04-13 10:15:00|681.7|681.1|681.3|680.7|682|681.4|681.3|680.7|78
1681381200000|2023-04-13 10:20:00|681.2|680.6|681.6|681|681.7|681.1|680.9|680.3|104
1681381500000|2023-04-13 10:25:00|681.4|680.8|681.7|681.1|681.8|681.2|681.3|680.7|23
1681381800000|2023-04-13 10:30:00|681.5|680.9|681.7|681.1|682|681.4|681.5|680.9|55
1681382100000|2023-04-13 10:35:00|681.8|681.2|681.6|681|681.8|681.2|681.4|680.8|45
1681382400000|2023-04-13 10:40:00|681.4|680.8|681.6|681|681.7|681.1|681.4|680.8|32
1681382700000|2023-04-13 10:45:00|681.7|681.1|682.2|681.6|682.2|681.6|681.5|680.9|35
1681383000000|2023-04-13 10:50:00|682.1|681.5|682.4|681.8|682.5|681.9|682.1|681.5|950
1681383300000|2023-04-13 10:55:00|682.3|681.7|681.7|681.1|682.3|681.7|681.6|681|39
1681383600000|2023-04-13 11:00:00|681.5|680.9|681.1|680.5|681.7|681.1|680.8|680.2|55
1681383900000|2023-04-13 11:05:00|681.2|680.6|681|680.4|681.4|680.8|680.8|680.2|49
1681384200000|2023-04-13 11:10:00|681.2|680.6|681.1|680.5|681.2|680.6|681|680.4|32
1681384500000|2023-04-13 11:15:00|681|680.4|681.2|680.6|681.5|680.9|681|680.4|47
1681384800000|2023-04-13 11:20:00|681.3|680.7|680.9|680.3|681.5|680.9|680.7|680.1|41
1681385100000|2023-04-13 11:25:00|681.1|680.5|681.4|680.8|681.5|680.9|680.7|680.1|28
1681385400000|2023-04-13 11:30:00|681.3|680.7|680.3|679.7|681.3|680.7|680.2|679.6|83
1681385700000|2023-04-13 11:35:00|680.5|679.9|681.4|680.8|681.5|680.9|680.4|679.8|27
1681386000000|2023-04-13 11:40:00|681.3|680.7|680.3|679.7|681.4|680.8|680.2|679.6|34
1681386300000|2023-04-13 11:45:00|680.2|679.6|680|679.4|680.2|679.6|679.9|679.3|31
1681386600000|2023-04-13 11:50:00|680.3|679.7|680.2|679.6|680.5|679.9|680|679.4|34
1681386900000|2023-04-13 11:55:00|680|679.4|679.2|678.6|680.1|679.5|678.9|678.3|230
1681387200000|2023-04-13 12:00:00|679.5|678.9|679.4|678.8|679.5|678.9|679|678.4|106
1681387500000|2023-04-13 12:05:00|679.5|678.9|679.2|678.6|679.5|678.9|678.9|678.3|100
1681387800000|2023-04-13 12:10:00|679.1|678.5|679.4|678.8|679.4|678.8|678.9|678.3|165
1681388100000|2023-04-13 12:15:00|679.2|678.6|679|678.4|679.3|678.7|678.6|678|35
1681388400000|2023-04-13 12:20:00|678.9|678.3|680|679.4|680|679.4|678.7|678.1|126
1681388700000|2023-04-13 12:25:00|680.2|679.6|680.7|680.1|680.9|680.2|680|679.4|373
1681389000000|2023-04-13 12:30:00|680.8|680.2|680.9|680.3|681.5|680.7|680.5|679.9|189
1681389300000|2023-04-13 12:35:00|681|680.4|680.7|680.1|681.3|680.7|680.1|679.5|69
1681389600000|2023-04-13 12:40:00|680.6|680|680.1|679.5|680.6|680|679.8|679.2|35
1681392600000|2023-04-13 13:30:00|680.9|680.3|684.4|683.8|685.6|685|680.9|680.3|1668
1681392900000|2023-04-13 13:35:00|684.6|684|681.6|681|684.6|684|680.9|680.3|562
1681393200000|2023-04-13 13:40:00|681.5|680.9|680|679.4|682.1|681.5|679.8|679.2|1456
1681393500000|2023-04-13 13:45:00|680.3|679.7|677.3|676.7|680.7|680.1|677|676.4|1052
1681393800000|2023-04-13 13:50:00|677.2|676.6|674.5|673.9|677.3|676.7|674.3|673.7|1510
1681394100000|2023-04-13 13:55:00|674.3|673.7|675.9|675.3|676|675.4|672.5|671.9|3103
1681394400000|2023-04-13 14:00:00|675.7|675.1|676.8|676.2|677|676.4|675.3|674.7|743
1681394700000|2023-04-13 14:05:00|676.6|676|678.5|677.9|680.8|680.2|676.6|676|2337
1681395000000|2023-04-13 14:10:00|678.6|678|678.4|677.8|679.8|679.2|678.1|677.5|4136
1681395300000|2023-04-13 14:15:00|678.3|677.7|680.3|679.7|682|681.4|678|677.4|695
1681395600000|2023-04-13 14:20:00|680.8|680.2|682|681.4|682.5|681.9|680.8|680.2|422
1681395900000|2023-04-13 14:25:00|682.1|681.5|680.7|680.1|682.5|681.9|680.7|680.1|1100
1681396200000|2023-04-13 14:30:00|680.4|679.8|680.9|680.3|681.4|680.8|680.1|679.5|3069
1681396500000|2023-04-13 14:35:00|681|680.4|680.1|679.5|681.3|680.7|680.1|679.5|327
1681396800000|2023-04-13 14:40:00|680.4|679.8|682|681.4|682.2|681.6|679.9|679.3|471
1681397100000|2023-04-13 14:45:00|682.1|681.5|680.9|680.3|682.2|681.6|680.8|680.2|856
1681397400000|2023-04-13 14:50:00|680.7|680.1|681.2|680.6|681.9|681.3|680.7|680.1|175
1681397700000|2023-04-13 14:55:00|680.9|680.3|681.1|680.5|682|681.4|680.7|680.1|201
1681398000000|2023-04-13 15:00:00|680.9|680.3|679.3|678.7|681.9|681.3|679.3|678.7|296
1681398300000|2023-04-13 15:05:00|679.4|678.8|680.2|679.6|680.4|679.8|678.9|678.3|851
1681398600000|2023-04-13 15:10:00|679.9|679.3|678.9|678.3|679.9|679.3|678.3|677.7|292
1681398900000|2023-04-13 15:15:00|678.8|678.2|677.5|676.9|678.8|678.2|676.8|676.2|1333
1681399200000|2023-04-13 15:20:00|677.6|677|676.2|675.6|677.7|677.1|675.9|675.3|381
1681399500000|2023-04-13 15:25:00|676.1|675.5|675.2|674.6|676.2|675.6|675.2|674.6|1491
1681399800000|2023-04-13 15:30:00|674.9|674.3|672.8|672.2|675|674.4|672.6|672|601
1681400100000|2023-04-13 15:35:00|672.7|672.1|674.2|673.6|674.8|674.2|672.6|672|609
1681400400000|2023-04-13 15:40:00|674.7|674.1|675|674.4|675.2|674.6|674.2|673.6|356
1681400700000|2023-04-13 15:45:00|675.1|674.5|673.9|673.3|675.1|674.5|672.9|672.3|357
1681401000000|2023-04-13 15:50:00|673.6|673|672.6|672|674.3|673.7|672.6|672|240
1681401300000|2023-04-13 15:55:00|672.7|672.1|674.9|674.3|675|674.4|672.7|672.1|356
1681401600000|2023-04-13 16:00:00|674.6|674|673.2|672.6|674.7|674.1|673.2|672.6|371
1681401900000|2023-04-13 16:05:00|673.1|672.5|674.3|673.7|674.7|674.1|672.9|672.3|355
1681402200000|2023-04-13 16:10:00|674.2|673.6|674.4|673.8|675.2|674.6|673.7|673.1|228
1681402500000|2023-04-13 16:15:00|674.3|673.7|676.1|675.5|676.6|676|674.3|673.7|294
1681402800000|2023-04-13 16:20:00|675.9|675.3|676.6|676|676.6|676|675.5|674.9|335
1681403100000|2023-04-13 16:25:00|676.5|675.9|676.4|675.8|677.1|676.5|675.9|675.3|352
1681403400000|2023-04-13 16:30:00|676.5|675.9|675.9|675.3|676.6|676|674.6|674|380
1681403700000|2023-04-13 16:35:00|676.1|675.5|676.9|676.3|677.1|676.5|675.9|675.3|185
1681404000000|2023-04-13 16:40:00|677|676.4|678.3|677.7|678.5|677.9|676.9|676.3|436
1681404300000|2023-04-13 16:45:00|678.6|678|677.7|677.1|678.6|678|677.6|677|270
1681404600000|2023-04-13 16:50:00|677.8|677.2|677.6|677|678.1|677.5|677.6|677|174
1681404900000|2023-04-13 16:55:00|677.9|677.3|677.6|677|677.9|677.3|677.1|676.5|299
1681405200000|2023-04-13 17:00:00|677.4|676.8|677.4|676.8|677.6|677|677|676.4|265
1681405500000|2023-04-13 17:05:00|677.5|676.9|676.2|675.6|677.6|677|676.1|675.5|1126
1681405800000|2023-04-13 17:10:00|676.1|675.5|676.1|675.5|677.1|676.5|676|675.4|873
1681406100000|2023-04-13 17:15:00|675.7|675.1|675.5|674.9|676.1|675.5|675.3|674.7|1663
1681406400000|2023-04-13 17:20:00|675.4|674.8|675.5|674.9|675.6|675|675.3|674.7|322
1681406700000|2023-04-13 17:25:00|675.3|674.7|674.8|674.2|675.6|675|674.8|674.2|282
1681407000000|2023-04-13 17:30:00|674.9|674.3|675.6|675|675.6|675|674.8|674.2|404
1681407300000|2023-04-13 17:35:00|675.8|675.2|676.1|675.5|676.3|675.7|675.6|675|441
1681407600000|2023-04-13 17:40:00|676.2|675.6|675.9|675.3|676.6|676|675.6|675|411
1681407900000|2023-04-13 17:45:00|675.6|675|675.6|675|675.9|675.3|675.4|674.8|459
1681408200000|2023-04-13 17:50:00|675.7|675.1|676.2|675.6|676.4|675.8|675.4|674.8|730
1681408500000|2023-04-13 17:55:00|675.9|675.3|676.8|676.2|676.8|676.2|675.9|675.3|557
1681408800000|2023-04-13 18:00:00|676.7|676.1|675.5|674.9|677.3|676.7|675.2|674.6|744
1681409100000|2023-04-13 18:05:00|675.7|675.1|675.3|674.7|676.2|675.6|675.3|674.7|566
1681409400000|2023-04-13 18:10:00|675.4|674.8|674.7|674.1|675.7|675.1|674.4|673.8|2392
1681409700000|2023-04-13 18:15:00|674.6|674|674.8|674.2|675.1|674.5|674.4|673.8|1138
1681430400000|2023-04-14 00:00:00|675.8|675.2|675.9|675.3|677|676.4|675.2|674.6|172
1681430700000|2023-04-14 00:05:00|675.8|675.2|675.5|674.9|676.2|675.6|675.3|674.7|39
1681431000000|2023-04-14 00:10:00|675.4|674.8|675.8|675.2|675.8|675.2|675.4|674.8|7
1681431300000|2023-04-14 00:15:00|675.3|674.7|674.8|674.2|675.3|674.7|674.5|673.9|69
1681431600000|2023-04-14 00:20:00|675|674.4|674.8|674.2|675|674.4|674.8|674.2|18
1681431900000|2023-04-14 00:25:00|674.6|674|674.8|674.2|674.9|674.3|674.5|673.9|8
1681432200000|2023-04-14 00:30:00|674.9|674.3|674.9|674.3|675.4|674.8|674.8|674.2|23
1681432500000|2023-04-14 00:35:00|675|674.4|674.8|674.2|675|674.4|674.8|674.2|3
1681432800000|2023-04-14 00:40:00|674.6|674|674.6|674|674.6|674|674.5|673.9|19
1681433100000|2023-04-14 00:45:00|674.9|673.9|674.6|674|674.9|674.2|674.6|673.9|9
1681433400000|2023-04-14 00:50:00|674.9|673.9|674.8|674.2|675|674.4|674.7|673.9|27
1681433700000|2023-04-14 00:55:00|674.6|674|673.6|673|674.8|674.2|673.6|673|494
1681434000000|2023-04-14 01:00:00|673.7|673.1|673.7|673.1|674|673.4|673.5|672.9|105
1681434300000|2023-04-14 01:05:00|673.8|673.2|673.9|673.3|674.3|673.7|673.6|673|21
1681434600000|2023-04-14 01:10:00|673.7|673.1|673.9|673.3|673.9|673.3|673.6|673|5
1681434900000|2023-04-14 01:15:00|673.8|673.2|674|673.4|674|673.4|673.7|673.1|5
1681435200000|2023-04-14 01:20:00|673.9|673.3|673.7|673.1|674|673.4|673.5|672.9|14
1681435500000|2023-04-14 01:25:00|673.6|673|673.6|673|673.7|673.1|673.5|672.9|4
1681435800000|2023-04-14 01:30:00|673.5|672.9|673.3|672.7|673.5|672.9|673.2|672.6|17
1681436100000|2023-04-14 01:35:00|673.2|672.6|673.3|672.7|673.5|672.9|673.2|672.6|2
1681436400000|2023-04-14 01:40:00|673.2|672.6|673.2|672.6|673.3|672.7|673.2|672.6|4
1681436700000|2023-04-14 01:45:00|673.1|672.5|673.1|672.5|673.2|672.6|673.1|672.5|3
1681437000000|2023-04-14 01:50:00|673.3|672.7|673.2|672.6|673.3|672.7|673.2|672.6|2
1681437300000|2023-04-14 01:55:00|673.1|672.5|673.6|673|673.7|673.1|673.1|672.5|15
1681437600000|2023-04-14 02:00:00|673.5|672.9|673.3|672.7|673.5|672.9|673.2|672.6|5
1681437900000|2023-04-14 02:05:00|673.4|672.8|673.2|672.6|673.5|672.9|673.2|672.6|8
1681438200000|2023-04-14 02:10:00|673|672.4|672.5|671.9|673.1|672.5|672.2|671.6|53
1681438500000|2023-04-14 02:15:00|672.4|671.8|672.5|671.9|672.5|671.9|672|671.4|8
1681438800000|2023-04-14 02:20:00|672.4|671.8|671.7|671.1|672.4|671.8|671.2|670.6|82
1681439100000|2023-04-14 02:25:00|671.6|671|672|671.4|672|671.4|671.6|671|6
1681439400000|2023-04-14 02:30:00|671.9|671.3|671.9|671.3|672|671.4|671.9|671.3|2
1681439700000|2023-04-14 02:35:00|671.6|671|671.7|671.1|671.9|671.3|671.6|671|0
1681440000000|2023-04-14 02:40:00|671.8|671.2|671.4|670.8|671.9|671.3|671.4|670.8|1
1681440300000|2023-04-14 02:45:00|671.5|670.9|671.7|671.1|672|671.4|671.4|670.8|12
1681440600000|2023-04-14 02:50:00|671.6|671|671.5|670.9|671.7|671.1|671.4|670.8|8
1681440900000|2023-04-14 02:55:00|671.4|670.8|671.2|670.6|671.4|670.8|671.2|670.6|2
1681441200000|2023-04-14 03:00:00|671.1|670.5|671.2|670.6|671.3|670.7|670.9|670.3|31
1681441500000|2023-04-14 03:05:00|671.3|670.7|671.4|670.8|671.4|670.8|671.1|670.5|10
1681441800000|2023-04-14 03:10:00|671.5|670.9|671.5|670.9|671.5|670.9|671.5|670.9|1
1681442100000|2023-04-14 03:15:00|671.6|671|671.7|671.1|671.9|671.3|671.5|670.9|2
1681442400000|2023-04-14 03:20:00|671.6|671|671.6|671|671.7|671.1|671.6|671|4
1681442700000|2023-04-14 03:25:00|671.7|671.1|671.7|671.1|671.7|671.1|671.7|671.1|3
1681443000000|2023-04-14 03:30:00|671.9|671.3|671.9|671.3|671.9|671.3|671.7|671.1|3
1681443300000|2023-04-14 03:35:00|671.7|671.1|671.7|671.1|671.7|671.1|671.7|671.1|1
1681443600000|2023-04-14 03:40:00|671.5|670.9|671.1|670.5|671.5|670.9|671.1|670.5|8
1681443900000|2023-04-14 03:45:00|671|670.4|671.4|670.8|671.4|670.8|670.8|670.2|6
1681444200000|2023-04-14 03:50:00|671.3|670.7|671.2|670.6|671.3|670.7|671.2|670.6|4
1681444500000|2023-04-14 03:55:00|671|670.4|671.1|670.5|671.4|670.8|670.7|670.1|25
1681444800000|2023-04-14 04:00:00|||||||||1
1681445100000|2023-04-14 04:05:00|671|670.4|670.9|670.3|671|670.4|670.9|670.3|1
1681445400000|2023-04-14 04:10:00|670.8|670.2|670.9|670.3|670.9|670.3|670.8|670.2|2
1681445700000|2023-04-14 04:15:00|670.8|670.2|670.9|670.3|671.1|670.4|670.7|670.1|25
1681446000000|2023-04-14 04:20:00|671|670.4|670.8|670.2|671|670.4|670.7|670.1|5
1681446300000|2023-04-14 04:25:00|670.9|670.3|670.9|670.3|671|670.4|670.8|670.2|12
1681446600000|2023-04-14 04:30:00|671|670.4|671.5|670.9|671.5|670.9|671|670.4|21
1681446900000|2023-04-14 04:35:00|671.6|671|670.2|669.6|671.6|671|670.2|669.6|52
1681447200000|2023-04-14 04:40:00|670.5|669.9|669.9|669.3|670.7|670.1|669.8|669.2|85
1681447500000|2023-04-14 04:45:00|669.8|669.2|669.7|669.1|669.8|669.2|669.4|668.8|86
1681447800000|2023-04-14 04:50:00|669.9|669.3|670.4|669.8|670.4|669.8|669.7|669.1|32
1681448100000|2023-04-14 04:55:00|670.3|669.7|670.6|670|670.7|670.1|670.3|669.7|30
1681448400000|2023-04-14 05:00:00|670.4|669.8|670.4|669.8|670.4|669.8|670.4|669.8|6
1681448700000|2023-04-14 05:05:00|670.3|669.7|670.3|669.7|670.4|669.8|670.3|669.7|4
1681449000000|2023-04-14 05:10:00|670.4|669.8|670.2|669.6|670.4|669.8|669.9|669.3|15
1681449300000|2023-04-14 05:15:00|670.1|669.5|669.8|669.2|670.2|669.6|669.8|669.2|3
1681449600000|2023-04-14 05:20:00|||||||||2
1681449900000|2023-04-14 05:25:00|669.7|669.1|669.5|668.9|669.7|669.1|669.5|668.9|11
1681450200000|2023-04-14 05:30:00|669.7|669.1|670|669.4|670.1|669.5|669.6|669|30
1681450500000|2023-04-14 05:35:00|669.8|669.2|669.7|669.1|670|669.4|669.7|669.1|24
1681450800000|2023-04-14 05:40:00|669.6|669|669.6|669|669.6|669|669.6|669|14
1681451100000|2023-04-14 05:45:00|669.7|669.1|669.5|668.9|669.7|669.1|669.5|668.9|36
1681451400000|2023-04-14 05:50:00|669.7|669.1|669.9|669.3|670|669.4|669.7|669.1|45
1681451700000|2023-04-14 05:55:00|669.8|669.2|669.5|668.9|670|669.4|669.5|668.9|47
1681452000000|2023-04-14 06:00:00|669.7|669.1|669.7|669.1|669.7|669.1|669.5|668.9|20
1681452300000|2023-04-14 06:05:00|669.5|668.9|669.6|669|669.6|669|669.5|668.9|6
1681452600000|2023-04-14 06:10:00|669.5|668.9|669.5|668.9|669.6|669|669.4|668.8|15
1681452900000|2023-04-14 06:15:00|669.7|669.1|669.7|669.1|669.7|669.1|669.7|669.1|22
1681453200000|2023-04-14 06:20:00|670|669.4|671|670.4|671|670.4|670|669.4|38
1681453500000|2023-04-14 06:25:00|670.9|670.3|671|670.4|671.1|670.5|670.7|670.1|21
1681453800000|2023-04-14 06:30:00|670.8|670.2|670.8|670.2|670.9|670.3|670.6|670|15
1681454100000|2023-04-14 06:35:00|670.9|670.3|670.6|670|670.9|670.3|670.4|669.8|14
1681454400000|2023-04-14 06:40:00|670.4|669.8|670.2|669.6|670.4|669.8|670.1|669.5|9
1681454700000|2023-04-14 06:45:00|670.1|669.5|670.1|669.5|670.2|669.6|670.1|669.5|2
1681455000000|2023-04-14 06:50:00|669.9|669.3|670.3|669.7|670.3|669.7|669.9|669.3|23
1681455300000|2023-04-14 06:55:00|670.5|669.9|670.2|669.6|670.5|669.9|670.1|669.5|15
1681455600000|2023-04-14 07:00:00|670.3|669.7|670.2|669.6|670.5|669.9|669.6|669|87
1681455900000|2023-04-14 07:05:00|670|669.4|669.9|669.3|670.9|670.3|669.5|668.9|172
1681456200000|2023-04-14 07:10:00|669.6|669|670|669.4|670|669.4|669.5|668.9|34
1681456500000|2023-04-14 07:15:00|670.1|669.5|670.4|669.8|670.6|669.9|670.1|669.5|46
1681456800000|2023-04-14 07:20:00|670.5|669.9|670.8|670.2|671|670.4|670.4|669.8|19
1681457100000|2023-04-14 07:25:00|670.7|670.1|670.7|670.1|671|670.4|670.6|670|9
1681457400000|2023-04-14 07:30:00|670.6|670|669.9|669.3|670.6|670|669.9|669.3|18
1681457700000|2023-04-14 07:35:00|670|669.4|670.4|669.8|670.4|669.8|669.9|669.3|54
1681458000000|2023-04-14 07:40:00|670.6|670|670.7|670.1|670.8|670.2|670.3|669.7|129
1681458300000|2023-04-14 07:45:00|670.5|669.9|670.5|669.9|670.5|669.9|670.4|669.8|7
1681458600000|2023-04-14 07:50:00|670.8|670.2|670.8|670.2|671|670.4|670.6|670|6
1681458900000|2023-04-14 07:55:00|670.9|670.3|671.2|670.6|671.2|670.6|670.8|670.2|6
1681459200000|2023-04-14 08:00:00|671.3|670.7|671|670.4|671.3|670.7|670.7|670.1|94
1681459500000|2023-04-14 08:05:00|671.3|670.7|672|671.4|672.1|671.5|671.2|670.6|12
1681459800000|2023-04-14 08:10:00|672.1|671.5|672.5|671.9|672.8|672.2|671.8|671.2|59
1681460100000|2023-04-14 08:15:00|672.4|671.8|673.3|672.7|673.4|672.8|672.4|671.8|11
1681460400000|2023-04-14 08:20:00|673.2|672.6|673.3|672.7|673.6|673|673.2|672.6|78
1681460700000|2023-04-14 08:25:00|672.9|672.3|673.2|672.6|673.3|672.7|672.9|672.3|14
1681461000000|2023-04-14 08:30:00|673.4|672.8|673.9|673.3|673.9|673.3|673.2|672.6|114
1681461300000|2023-04-14 08:35:00|673.8|673.2|672.9|672.3|673.9|673.3|672.9|672.3|43
1681461600000|2023-04-14 08:40:00|672.8|672.2|672.9|672.3|672.9|672.3|672.8|672.2|6
1681461900000|2023-04-14 08:45:00|673|672.4|673|672.4|673.5|672.9|672.7|672.1|45
1681462200000|2023-04-14 08:50:00|673.3|672.7|672.9|672.3|673.6|673|672.8|672.2|13
1681462500000|2023-04-14 08:55:00|672.8|672.2|673.3|672.7|673.3|672.7|672.7|672.1|16
1681462800000|2023-04-14 09:00:00|673.4|672.8|672.7|672.1|673.5|672.9|672.5|671.9|41
1681463100000|2023-04-14 09:05:00|672.6|672|673.2|672.6|673.4|672.8|672.1|671.5|97
1681463400000|2023-04-14 09:10:00|673|672.4|672.9|672.3|673|672.4|672.3|671.7|54
1681463700000|2023-04-14 09:15:00|673|672.4|674.6|674|674.6|674|673|672.4|128
1681464000000|2023-04-14 09:20:00|674.5|673.9|674.4|673.8|674.5|673.9|673.9|673.3|23
1681464300000|2023-04-14 09:25:00|674.3|673.7|674.3|673.7|674.6|674|673.9|673.3|67
1681464600000|2023-04-14 09:30:00|674.2|673.6|673.8|673.2|674.3|673.7|673.7|673.1|154
1681464900000|2023-04-14 09:35:00|673.9|673.3|674.4|673.8|674.5|673.9|673.7|673.1|58
1681465200000|2023-04-14 09:40:00|674.3|673.7|673.6|673|674.3|673.7|673.5|672.9|35
1681465500000|2023-04-14 09:45:00|673.7|673.1|674|673.4|674.5|673.9|673.6|673|35
1681465800000|2023-04-14 09:50:00|674.2|673.6|673.3|672.7|674.3|673.7|672.9|672.3|94
1681466100000|2023-04-14 09:55:00|673.2|672.6|673.7|673.1|674.2|673.6|673.2|672.6|47
1681466400000|2023-04-14 10:00:00|673.9|673.3|674.2|673.6|674.6|674|673.7|673.1|53
1681466700000|2023-04-14 10:05:00|674|673.4|674.3|673.7|674.6|674|674|673.4|24
1681467000000|2023-04-14 10:10:00|674.5|673.9|673.8|673.2|674.5|673.9|673.8|673.2|26
1681467300000|2023-04-14 10:15:00|673.6|673|673.1|672.5|673.8|673.2|672.9|672.3|51
1681467600000|2023-04-14 10:20:00|673.2|672.6|673.6|673|673.6|673|673.1|672.5|42
1681467900000|2023-04-14 10:25:00|673.4|672.8|674.4|673.8|674.6|674|673.3|672.7|41
1681468200000|2023-04-14 10:30:00|674.3|673.7|673.8|673.2|674.6|674|673.5|672.9|45
1681468500000|2023-04-14 10:35:00|673.7|673.1|673.7|673.1|674|673.4|673.7|673.1|25
1681468800000|2023-04-14 10:40:00|673.6|673|673.8|673.2|673.9|673.3|673.6|673|13
1681469100000|2023-04-14 10:45:00|673.7|673.1|673.8|673.2|674|673.4|673|672.4|284
1681469400000|2023-04-14 10:50:00|673.5|672.9|672.8|672.2|673.5|672.9|672.4|671.8|49
1681469700000|2023-04-14 10:55:00|673|672.4|672.8|672.2|673.3|672.7|672.8|672.2|15
1681470000000|2023-04-14 11:00:00|673|672.4|673.5|672.9|674|673.4|672.9|672.3|126
1681470300000|2023-04-14 11:05:00|673.3|672.7|672.7|672.1|673.7|673.1|672.7|672.1|19
1681470600000|2023-04-14 11:10:00|672.6|672|672.1|671.5|672.6|672|672.1|671.5|19
1681470900000|2023-04-14 11:15:00|671.8|671.2|672.3|671.7|672.3|671.7|671.8|671.2|30
1681471200000|2023-04-14 11:20:00|672.2|671.6|672.3|671.7|672.7|672.1|672.2|671.6|28
1681471500000|2023-04-14 11:25:00|672.2|671.6|672|671.4|672.3|671.7|672|671.4|22
1681471800000|2023-04-14 11:30:00|672.1|671.5|672.1|671.5|672.3|671.7|671.3|670.7|46
1681472100000|2023-04-14 11:35:00|672|671.4|671|670.4|672.1|671.5|670.8|670.2|73
1681472400000|2023-04-14 11:40:00|671.4|670.8|671.1|670.5|671.4|670.8|671.1|670.5|26
1681472700000|2023-04-14 11:45:00|671.3|670.7|671.9|671.3|672.1|671.5|671.3|670.7|28
1681473000000|2023-04-14 11:50:00|671.8|671.2|671.8|671.2|672.2|671.6|671.8|671.2|16
1681473300000|2023-04-14 11:55:00|671.7|671.1|671.3|670.7|671.8|671.2|671.1|670.5|70
1681473600000|2023-04-14 12:00:00|671.2|670.6|671.8|671.2|671.8|671.2|671.1|670.5|63
1681473900000|2023-04-14 12:05:00|671.7|671.1|672.3|671.7|672.7|672.1|671.7|671.1|47
1681474200000|2023-04-14 12:10:00|672.2|671.6|672.3|671.7|672.4|671.8|671.8|671.2|28
1681474500000|2023-04-14 12:15:00|672.4|671.8|671.8|671.2|672.4|671.8|671.7|671.1|73
1681474800000|2023-04-14 12:20:00|671.9|671.3|672.4|671.8|672.7|672.1|671.8|671.2|55
1681475100000|2023-04-14 12:25:00|672.3|671.7|672.2|671.6|672.8|672.2|671.8|671.2|540
1681475400000|2023-04-14 12:30:00|672.1|671.5|672|671.4|673.1|672.5|671.9|671.3|75
1681475700000|2023-04-14 12:35:00|671.9|671.3|672.3|671.7|672.4|671.8|671.7|671.1|33
1681476000000|2023-04-14 12:40:00|672.2|671.6|671.7|671.1|672.2|671.6|671.3|670.7|66
1681479000000|2023-04-14 13:30:00|672.3|671.7|674.2|673.6|676.5|675.9|672.2|671.6|1450
1681479300000|2023-04-14 13:35:00|674.3|673.7|678|677.4|679.4|678.8|674.2|673.6|2029
1681479600000|2023-04-14 13:40:00|677.8|677.2|677.8|677.2|680.2|679.6|677.7|677.1|2796
1681479900000|2023-04-14 13:45:00|677.9|677.3|676.7|676.1|678.2|677.6|676|675.4|507
1681480200000|2023-04-14 13:50:00|676.6|676|679.2|678.6|679.6|679|676|675.4|3846
1681480500000|2023-04-14 13:55:00|679.3|678.7|678.7|678.1|680.4|679.8|678.6|678|510
1681480800000|2023-04-14 14:00:00|678.8|678.2|677.8|677.2|679.3|678.7|677.6|677|980
1681481100000|2023-04-14 14:05:00|678.1|677.5|678.6|678|678.8|678.2|677.8|677.2|319
1681481400000|2023-04-14 14:10:00|678.3|677.7|679.6|679|680.1|679.5|678.3|677.7|645
1681481700000|2023-04-14 14:15:00|679.7|679.1|679.1|678.5|680.7|680.1|678.6|678|411
1681482000000|2023-04-14 14:20:00|679.3|678.7|678.3|677.7|680.1|679.5|678.1|677.5|1087
1681482300000|2023-04-14 14:25:00|678.1|677.5|678.6|678|678.9|678.3|677.8|677.2|571
1681482600000|2023-04-14 14:30:00|678.8|678.2|678.4|677.8|679.4|678.8|677.9|677.3|402
1681482900000|2023-04-14 14:35:00|678.6|678|679|678.4|679.1|678.5|677.2|676.6|307
1681483200000|2023-04-14 14:40:00|678.9|678.3|679.4|678.8|679.9|679.3|678.7|678.1|288
1681483500000|2023-04-14 14:45:00|679.6|679|679.4|678.8|679.9|679.3|678.9|678.3|288
1681483800000|2023-04-14 14:50:00|679.6|679|677.6|677|679.6|679|677.6|677|370
1681484100000|2023-04-14 14:55:00|677.4|676.8|677.4|676.8|678.4|677.8|677.4|676.8|304
1681484400000|2023-04-14 15:00:00|677.5|676.9|679.1|678.5|679.1|678.5|676.4|675.8|378
1681484700000|2023-04-14 15:05:00|679|678.4|683|682.4|683.4|682.8|678.9|678.3|993
1681485000000|2023-04-14 15:10:00|682.9|682.3|683.6|683|684|683.4|682.8|682.2|378
1681485300000|2023-04-14 15:15:00|683.4|682.8|684.4|683.8|684.4|683.8|683.1|682.5|367
1681485600000|2023-04-14 15:20:00|684.5|683.9|685.8|685.2|686.4|685.8|684|683.4|541
1681485900000|2023-04-14 15:25:00|685.9|685.3|687.1|686.5|687.4|686.8|685.9|685.3|725
1681486200000|2023-04-14 15:30:00|686.9|686.3|686.8|686.2|687.4|686.8|685.4|684.8|590
1681486500000|2023-04-14 15:35:00|686.9|686.3|686.4|685.8|687.9|687.3|685.8|685.2|587
1681486800000|2023-04-14 15:40:00|686.6|686|688.3|687.7|688.4|687.8|686.4|685.8|460
1681487100000|2023-04-14 15:45:00|688.4|687.8|690|689.4|691|690.4|688|687.4|662
1681487400000|2023-04-14 15:50:00|690.1|689.5|689.4|688.8|690.1|689.5|688.5|687.9|354
1681487700000|2023-04-14 15:55:00|689.5|688.9|690.9|690.3|691.6|691|689.4|688.8|1268
1681488000000|2023-04-14 16:00:00|691.1|690.5|690.9|690.3|691.4|690.8|690.4|689.8|322
1681488300000|2023-04-14 16:05:00|691|690.4|690.6|690|691.6|691|689.8|689.2|445
1681488600000|2023-04-14 16:10:00|690.5|689.9|689.3|688.7|690.6|690|689.1|688.5|433
1681488900000|2023-04-14 16:15:00|689.4|688.8|688.5|687.9|689.4|688.8|687.9|687.3|908
1681489200000|2023-04-14 16:20:00|688.4|687.8|687.3|686.7|689.5|688.9|687.2|686.6|728
1681489500000|2023-04-14 16:25:00|687.4|686.8|686.6|686|688.1|687.5|686.6|686|375
1681489800000|2023-04-14 16:30:00|687|686.4|688.6|688|688.6|688|686.6|686|374
1681490100000|2023-04-14 16:35:00|688.9|688.3|689.6|689|689.6|689|688.4|687.8|292
1681490400000|2023-04-14 16:40:00|689.7|689.1|689.7|689.1|691.1|690.5|689.6|689|456
1681490700000|2023-04-14 16:45:00|689.8|689.2|690.6|690|691.1|690.5|689.7|689.1|434
1681491000000|2023-04-14 16:50:00|690.4|689.8|690.9|690.3|691.1|690.5|690.4|689.8|673
1681491300000|2023-04-14 16:55:00|690.5|689.9|690.1|689.5|690.7|690.1|689.6|689|261
1681491600000|2023-04-14 17:00:00|690.3|689.7|690|689.4|690.6|690|689.9|689.3|311
1681491900000|2023-04-14 17:05:00|690.1|689.5|690.1|689.5|690.6|690|690.1|689.5|180
1681492200000|2023-04-14 17:10:00|690.2|689.6|691|690.4|691.1|690.5|690.1|689.5|323
1681492500000|2023-04-14 17:15:00|691.1|690.5|690.1|689.5|691.5|690.9|690.1|689.5|248
1681492800000|2023-04-14 17:20:00|690.2|689.6|690.4|689.8|690.5|689.9|689.7|689.1|359
1681493100000|2023-04-14 17:25:00|690.2|689.6|690|689.4|690.6|690|689.9|689.3|162
1681493400000|2023-04-14 17:30:00|689.9|689.3|690.3|689.7|691|690.4|689.9|689.3|243
1681493700000|2023-04-14 17:35:00|690.2|689.6|689.6|689|691.4|690.8|689.6|689|449
1681494000000|2023-04-14 17:40:00|689.9|689.3|690.5|689.9|690.6|690|689.6|689|231
1681494300000|2023-04-14 17:45:00|690.4|689.8|690.4|689.8|690.7|690.1|689.6|689|384
1681494600000|2023-04-14 17:50:00|690.1|689.5|690.6|690|690.9|690.3|690.1|689.5|384
1681494900000|2023-04-14 17:55:00|690.5|689.9|690.5|689.9|690.9|690.3|690.3|689.7|448
1681495200000|2023-04-14 18:00:00|690.6|690|689.3|688.7|691.3|690.7|689.1|688.5|542
1681495500000|2023-04-14 18:05:00|689.4|688.8|689.4|688.8|689.9|689.3|688.7|688.1|1869
1681495800000|2023-04-14 18:10:00|689.3|688.7|692.1|691.5|692.2|691.6|689.2|688.6|2870
1681496100000|2023-04-14 18:15:00|692.2|691.6|692.9|692.3|693.1|692.5|691.3|690.7|2338
1681689600000|2023-04-17 00:00:00|694.9|694.3|690.2|689.6|695.1|694.4|689.8|689.2|400
1681689900000|2023-04-17 00:05:00|690.1|689.5|689.2|688.6|692.4|691.8|689|688.4|162
1681690200000|2023-04-17 00:10:00|689.1|688.5|689.5|688.9|690.3|689.7|689|688.4|142
1681690500000|2023-04-17 00:15:00|689.3|688.7|689.3|688.7|689.6|689|689.1|688.5|21
1681690800000|2023-04-17 00:20:00|688.6|688|688.2|687.6|689|688.4|688.1|687.5|101
1681691100000|2023-04-17 00:25:00|688.3|687.7|687.9|687.3|689|688.4|687.9|687.3|21
1681691400000|2023-04-17 00:30:00|688|687.4|687.4|686.8|688.2|687.6|686.7|686.1|68
1681691700000|2023-04-17 00:35:00|687.5|686.9|687.5|686.9|687.7|687.1|686.8|686.2|54
1681692000000|2023-04-17 00:40:00|687.4|686.8|687.6|687|687.9|687.3|687.4|686.8|27
1681692300000|2023-04-17 00:45:00|687.4|686.8|687.5|686.9|687.5|686.9|686.6|686|19
1681692600000|2023-04-17 00:50:00|687.3|686.7|687.2|686.6|687.7|687.1|687.1|686.4|33
1681692900000|2023-04-17 00:55:00|687|686.4|686.3|685.7|687.1|686.5|686.1|685.5|40
1681693200000|2023-04-17 01:00:00|686.2|685.6|686.7|686.1|686.9|686.3|685.8|685.2|101
1681693500000|2023-04-17 01:05:00|686.6|686|686.6|686|686.9|686.3|686.5|685.9|19
1681693800000|2023-04-17 01:10:00|686.5|685.9|686.6|686|687.1|686.5|686.5|685.9|17
1681694100000|2023-04-17 01:15:00|686.7|686.1|686.2|685.6|686.7|686.1|686.2|685.6|13
1681694400000|2023-04-17 01:20:00|686.1|685.5|687.2|686.6|687.2|686.6|686.1|685.5|15
1681694700000|2023-04-17 01:25:00|687.1|686.5|687|686.4|687.8|687.2|687|686.2|18
1681695000000|2023-04-17 01:30:00|686.9|686.3|687.1|686.5|687.4|686.8|686.7|686.1|117
1681695300000|2023-04-17 01:35:00|687.2|686.6|687.7|687.1|687.8|687.2|687.2|686.6|6
1681695600000|2023-04-17 01:40:00|687.8|687.2|687.9|687.3|688.1|687.5|687.7|687.1|29
1681695900000|2023-04-17 01:45:00|687.7|687.1|688.3|687.7|688.3|687.7|687.7|687.1|9
1681696200000|2023-04-17 01:50:00|688.2|687.6|687.4|686.8|688.3|687.7|687.1|686.5|32
1681696500000|2023-04-17 01:55:00|687.3|686.7|687.6|687|687.6|687|687.3|686.7|2
1681696800000|2023-04-17 02:00:00|687.5|686.9|687|686.4|687.5|686.9|687|686.4|3
1681697100000|2023-04-17 02:05:00|687.1|686.5|687|686.4|687.1|686.5|687|686.4|8
1681697400000|2023-04-17 02:10:00|687.1|686.5|686.7|686.1|687.1|686.5|686.6|686|10
1681697700000|2023-04-17 02:15:00|686.5|685.9|686.7|686.1|686.7|686.1|686.4|685.8|28
1681698000000|2023-04-17 02:20:00|686.8|686.2|686.6|686|686.8|686.2|686.5|685.9|5
1681698300000|2023-04-17 02:25:00|686.5|685.9|686.2|685.6|686.6|686|686.2|685.6|8
1681698600000|2023-04-17 02:30:00|686.1|685.5|686.5|685.9|686.5|685.9|686.1|685.5|3
1681698900000|2023-04-17 02:35:00|686.4|685.8|686.4|685.8|686.5|685.9|686.2|685.6|0
1681699200000|2023-04-17 02:40:00|686.3|685.7|687.2|686.6|687.2|686.6|686.3|685.7|9
1681699500000|2023-04-17 02:45:00|687.3|686.7|687|686.4|687.4|686.8|686.6|686|10
1681699800000|2023-04-17 02:50:00|687.1|686.5|687.1|686.5|687.4|686.8|687|686.4|7
1681700100000|2023-04-17 02:55:00|687.2|686.6|687.2|686.6|687.2|686.6|687.2|686.6|0
1681700400000|2023-04-17 03:00:00|687.3|686.7|687.4|686.8|687.4|686.8|687.1|686.5|3
1681700700000|2023-04-17 03:05:00|687.2|686.6|687.2|686.6|687.4|686.8|687.2|686.6|4
1681701000000|2023-04-17 03:10:00|687.4|686.8|687.2|686.6|687.4|686.8|687.1|686.5|12
1681701300000|2023-04-17 03:15:00|687.1|686.5|687.4|686.8|687.4|686.8|687.1|686.5|3
1681701600000|2023-04-17 03:20:00|687.5|686.9|687.4|686.8|687.5|686.9|687.4|686.8|0
1681701900000|2023-04-17 03:25:00|687.5|686.9|687.4|686.8|687.5|686.9|687.4|686.8|3
1681702200000|2023-04-17 03:30:00|687.2|686.6|687.4|686.8|687.4|686.8|687.2|686.6|4
1681702500000|2023-04-17 03:35:00|687.3|686.7|687.3|686.7|687.3|686.7|687.3|686.7|2
1681702800000|2023-04-17 03:40:00|687.2|686.6|687.3|686.7|687.4|686.8|687.2|686.6|0
1681703100000|2023-04-17 03:45:00|687.4|686.8|687.3|686.7|687.4|686.8|687.3|686.7|1
1681703400000|2023-04-17 03:50:00|687.4|686.8|687.2|686.6|687.4|686.8|687.2|686.6|1
1681703700000|2023-04-17 03:55:00|687.4|686.8|687.2|686.6|687.4|686.8|687.1|686.5|4
1681704000000|2023-04-17 04:00:00|687.3|686.7|687.2|686.6|687.4|686.8|687.1|686.5|94
1681704300000|2023-04-17 04:05:00|687.1|686.5|687.1|686.5|687.2|686.6|687.1|686.5|1
1681704600000|2023-04-17 04:10:00|687.3|686.7|687.3|686.7|687.4|686.8|687.3|686.7|3
1681704900000|2023-04-17 04:15:00|687.4|686.8|687.1|686.5|687.4|686.8|687.1|686.5|2
1681705200000|2023-04-17 04:20:00|687.2|686.6|687.1|686.5|687.2|686.6|687.1|686.5|3
1681705500000|2023-04-17 04:25:00|||||||||1
1681705800000|2023-04-17 04:30:00|687|686.4|687|686.4|687|686.4|686.8|686.2|5
1681706100000|2023-04-17 04:35:00|687.1|686.5|687|686.4|687.1|686.5|687|686.4|3
1681706400000|2023-04-17 04:40:00|686.8|686.2|686.7|686.1|686.9|686.3|686.6|686|0
1681706700000|2023-04-17 04:45:00|686.8|686.2|686.4|685.8|686.9|686.3|686.4|685.8|6
1681707000000|2023-04-17 04:50:00|686.5|685.9|686.4|685.8|686.6|686|686.1|685.5|18
1681707300000|2023-04-17 04:55:00|686.3|685.7|685.8|685.2|686.4|685.8|685.7|685.1|13
1681707600000|2023-04-17 05:00:00|685.9|685.3|686.2|685.6|686.4|685.8|685.9|685.3|29
1681707900000|2023-04-17 05:05:00|686|685.4|685.4|684.8|686.1|685.5|685.3|684.7|44
1681708200000|2023-04-17 05:10:00|685.3|684.7|685.6|685|685.6|685|685.1|684.5|55
1681708500000|2023-04-17 05:15:00|685.9|685.3|685.7|685.1|685.9|685.3|685.6|685|4
1681708800000|2023-04-17 05:20:00|685.6|685|685.7|685.1|686|685.4|685.6|685|44
1681709100000|2023-04-17 05:25:00|685.6|685|685.6|685|685.7|685.1|685.5|684.9|41
1681709400000|2023-04-17 05:30:00|685.5|684.9|685.7|685.1|685.8|685.2|685.5|684.9|2
1681709700000|2023-04-17 05:35:00|685.6|685|685.6|685|685.6|685|685.4|684.8|3
1681710000000|2023-04-17 05:40:00|685.5|684.9|685.5|684.9|685.5|684.9|685.4|684.8|11
1681710300000|2023-04-17 05:45:00|685.3|684.7|684.9|684.3|685.3|684.7|684.1|683.5|111
1681710600000|2023-04-17 05:50:00|684.8|684.2|684.8|684.2|685.1|684.5|684.7|684.1|24
1681710900000|2023-04-17 05:55:00|684.7|684.1|684.6|684|684.8|684.2|684.6|684|17
1681711200000|2023-04-17 06:00:00|684.5|683.9|685.1|684.5|685.3|684.7|684.5|683.9|37
1681711500000|2023-04-17 06:05:00|685.2|684.6|685.6|685|685.7|685.1|685.1|684.5|6
1681711800000|2023-04-17 06:10:00|685.3|684.7|685.6|685|685.8|685.2|685.3|684.7|7
1681712100000|2023-04-17 06:15:00|685.4|684.8|685.4|684.8|685.8|685.2|685.4|684.8|7
1681712400000|2023-04-17 06:20:00|685.5|684.9|686.4|685.8|686.5|685.9|685.1|684.5|21
1681712700000|2023-04-17 06:25:00|686.6|686|687.3|686.7|687.3|686.7|686.4|685.8|26
1681713000000|2023-04-17 06:30:00|687.2|686.6|686.9|686.3|687.2|686.6|686.8|686.2|14
1681713300000|2023-04-17 06:35:00|687|686.4|687.2|686.6|687.5|686.9|686.9|686.3|59
1681713600000|2023-04-17 06:40:00|687.3|686.7|688|687.4|688.3|687.7|687.3|686.7|20
1681713900000|2023-04-17 06:45:00|688.1|687.5|688.4|687.8|688.6|688|687.9|687.3|13
1681714200000|2023-04-17 06:50:00|688.2|687.6|688.3|687.7|688.4|687.8|687.6|687|26
1681714500000|2023-04-17 06:55:00|688.2|687.6|688.9|688.3|689.5|688.9|688.1|687.5|45
1681714800000|2023-04-17 07:00:00|688.8|688.2|688.2|687.6|688.8|688.2|687.9|687.3|29
1681715100000|2023-04-17 07:05:00|688.3|687.7|688.2|687.6|688.6|688|687.8|687.2|11
1681715400000|2023-04-17 07:10:00|688.3|687.7|688.5|687.9|688.8|688.2|688.2|687.6|28
1681715700000|2023-04-17 07:15:00|688.3|687.7|688.1|687.5|688.5|687.9|687.8|687.2|13
1681716000000|2023-04-17 07:20:00|688.2|687.6|688.1|687.5|688.3|687.7|688.1|687.5|11
1681716300000|2023-04-17 07:25:00|687.8|687.2|687.7|687.1|687.9|687.3|687.5|686.9|12
1681716600000|2023-04-17 07:30:00|687.8|687.2|688.3|687.7|688.4|687.8|687.8|687.2|50
1681716900000|2023-04-17 07:35:00|688.4|687.8|690.6|690|690.7|690.1|688.4|687.8|89
1681717200000|2023-04-17 07:40:00|690.9|690.3|689.9|689.3|690.9|690.3|689.9|689.3|69
1681717500000|2023-04-17 07:45:00|690|689.4|690|689.4|690.9|690.3|689.9|689.3|66
1681717800000|2023-04-17 07:50:00|689.9|689.3|690.2|689.6|690.5|689.9|689.9|689.3|33
1681718100000|2023-04-17 07:55:00|690.4|689.8|690.1|689.5|690.8|690.2|690|689.4|68
1681718400000|2023-04-17 08:00:00|690|689.4|690.3|689.7|690.9|690.3|689.9|689.3|34
1681718700000|2023-04-17 08:05:00|690|689.4|690|689.4|690.8|690.2|689.9|689.3|86
1681719000000|2023-04-17 08:10:00|689.9|689.3|689.8|689.2|690|689.4|689.8|689.2|36
1681719300000|2023-04-17 08:15:00|689.7|689.1|689.5|688.9|689.7|689.1|688.6|688|79
1681719600000|2023-04-17 08:20:00|689.6|689|689.9|689.3|690.1|689.5|689.5|688.9|34
1681719900000|2023-04-17 08:25:00|689.8|689.2|689.5|688.9|690|689.4|689.5|688.9|8
1681720200000|2023-04-17 08:30:00|689.4|688.8|689|688.4|689.4|688.8|689|688.4|32
1681720500000|2023-04-17 08:35:00|689.1|688.5|689.8|689.2|689.9|689.3|689|688.4|33
1681720800000|2023-04-17 08:40:00|689.6|689|689.3|688.7|689.6|689|689.3|688.7|77
1681721100000|2023-04-17 08:45:00|689.1|688.5|691|690.4|691|690.4|689.1|688.5|105
1681721400000|2023-04-17 08:50:00|691.1|690.5|690.9|690.3|691.8|691.2|690.8|690.2|72
1681721700000|2023-04-17 08:55:00|690.8|690.2|690.4|689.8|690.8|690.2|690.3|689.7|29
1681722000000|2023-04-17 09:00:00|690.3|689.7|691|690.4|691.3|690.7|690.3|689.7|31
1681722300000|2023-04-17 09:05:00|691.3|690.7|691.5|690.9|691.9|691.3|690.9|690.3|29
1681722600000|2023-04-17 09:10:00|691.6|691|691|690.4|691.6|691|690.6|690|25
1681722900000|2023-04-17 09:15:00|690.8|690.2|690.6|690|691|690.4|690.5|689.9|85
1681723200000|2023-04-17 09:20:00|690.5|689.9|690.9|690.3|691.1|690.5|690.4|689.8|17
1681723500000|2023-04-17 09:25:00|691|690.4|691.4|690.8|691.9|691.3|691|690.4|26
1681723800000|2023-04-17 09:30:00|691.3|690.7|691.4|690.8|691.9|691.3|691.2|690.6|51
1681724100000|2023-04-17 09:35:00|691.5|690.9|691.5|690.9|691.7|691.1|691.4|690.8|22
1681724400000|2023-04-17 09:40:00|691.7|691.1|691.4|690.8|691.8|691.2|691.3|690.7|15
1681724700000|2023-04-17 09:45:00|691.3|690.7|691.3|690.7|691.7|691.1|691.2|690.6|34
1681725000000|2023-04-17 09:50:00|691.2|690.6|692.2|691.6|692.7|692.1|691|690|129
1681725300000|2023-04-17 09:55:00|691.9|691.3|692|691.4|692|691.4|691.9|691.3|9
1681725600000|2023-04-17 10:00:00|692.1|691.5|690.5|689.9|692.4|691.8|690.5|689.9|80
1681725900000|2023-04-17 10:05:00|690.4|689.8|690.4|689.8|690.7|690.1|689.9|689.3|11
1681726200000|2023-04-17 10:10:00|690.3|689.7|691.3|690.7|691.3|690.7|690.3|689.7|26
1681726500000|2023-04-17 10:15:00|691|690.4|691.2|690.6|691.7|691.1|691|690.4|10
1681726800000|2023-04-17 10:20:00|691.3|690.7|691.2|690.6|691.7|691.1|690.9|690.3|19
1681727100000|2023-04-17 10:25:00|691.3|690.7|690.9|690.3|691.3|690.7|690.7|690.1|6
1681727400000|2023-04-17 10:30:00|691|690.4|690.8|690.2|691|690.4|690.7|690.1|2
1681727700000|2023-04-17 10:35:00|690.9|690.3|690.6|690|691|690.3|690.4|689.8|6
1681728000000|2023-04-17 10:40:00|690.7|690.1|690.8|690.2|690.8|690.2|690.2|689.6|15
1681728300000|2023-04-17 10:45:00|690.7|690.1|690.8|690.2|691.2|690.6|690.6|690|20
1681728600000|2023-04-17 10:50:00|690.7|690.1|691.3|690.7|691.4|690.8|690.6|690|17
1681728900000|2023-04-17 10:55:00|691.2|690.6|691.1|690.5|691.2|690.6|691|690.4|5
1681729200000|2023-04-17 11:00:00|691.3|690.7|693.3|692.7|695.3|694.7|691.1|690.5|550
1681729500000|2023-04-17 11:05:00|693.6|693|693.2|692.6|693.8|693.2|692.5|691.9|156
1681729800000|2023-04-17 11:10:00|693.3|692.7|694.8|694.2|695.2|694.6|693.3|692.7|112
1681730100000|2023-04-17 11:15:00|694.7|694.1|693.3|692.7|694.8|694.2|693.2|692.6|356
1681730400000|2023-04-17 11:20:00|693.7|693.1|693.1|692.5|694|693.4|693.1|692.5|85
1681730700000|2023-04-17 11:25:00|693.2|692.6|693.3|692.7|693.6|693|693|692.4|44
1681731000000|2023-04-17 11:30:00|693.2|692.6|693|692.4|693.5|692.9|692.9|692.3|45
1681731300000|2023-04-17 11:35:00|693.1|692.5|693.2|692.6|693.5|692.9|693|692.4|252
1681731600000|2023-04-17 11:40:00|693.4|692.8|693.3|692.7|693.8|693.2|693.2|692.6|56
1681731900000|2023-04-17 11:45:00|693.2|692.6|694|693.4|694|693.4|693.2|692.6|23
1681732200000|2023-04-17 11:50:00|693.9|693.3|694.4|693.8|694.9|694.3|693.7|693.1|43
1681732500000|2023-04-17 11:55:00|694.5|693.9|694.8|694.2|694.9|694.3|694.3|693.7|40
1681732800000|2023-04-17 12:00:00|694.9|694.3|694.3|693.7|695.1|694.5|694.3|693.7|104
1681733100000|2023-04-17 12:05:00|694.6|694|695.7|695.1|695.7|695.1|694.4|693.8|242
1681733400000|2023-04-17 12:10:00|695.9|695.3|696.2|695.6|696.7|696.1|695.9|695.3|162
1681733700000|2023-04-17 12:15:00|696.1|695.5|696|695.4|697.2|696.6|695.6|695|136
1681734000000|2023-04-17 12:20:00|696.1|695.5|696.5|695.9|697|696.4|696.1|695.5|78
1681734300000|2023-04-17 12:25:00|696.6|696|696.2|695.6|697.2|696.6|696.1|695.5|22
1681734600000|2023-04-17 12:30:00|696|695.4|694.2|693.6|696.2|695.6|693.6|693|116
1681734900000|2023-04-17 12:35:00|694.5|693.9|695.1|694.5|695.5|694.9|694.3|693.7|55
1681735200000|2023-04-17 12:40:00|695.2|694.6|695|694.4|695.4|694.8|694.8|694.2|53
1681738200000|2023-04-17 13:30:00|696.3|695.7|693.7|693.1|697|696.4|691.3|690.7|1493
1681738500000|2023-04-17 13:35:00|693.4|692.8|693|692.4|695.5|694.9|693|692.4|402
1681738800000|2023-04-17 13:40:00|693.2|692.6|692.2|691.6|693.5|692.9|690.7|690.1|955
1681739100000|2023-04-17 13:45:00|692|691.4|690.1|689.5|693.2|692.6|689.3|688.7|2159
1681739400000|2023-04-17 13:50:00|690.2|689.6|690.2|689.6|691.2|690.6|689.7|689.1|1723
1681739700000|2023-04-17 13:55:00|690.5|689.9|691.4|690.8|692|691.4|690.3|689.7|1492
1681740000000|2023-04-17 14:00:00|691.5|690.9|692.7|692.1|693.7|693.1|691.4|690.8|944
1681740300000|2023-04-17 14:05:00|692.8|692.2|693.8|693.2|694.1|693.5|691.9|691.3|1536
1681740600000|2023-04-17 14:10:00|693.9|693.3|693.6|693|694.3|693.7|693.3|692.7|647
1681740900000|2023-04-17 14:15:00|693.5|692.9|694.1|693.5|694.4|693.8|692.5|691.9|311
1681741200000|2023-04-17 14:20:00|694.2|693.6|695|694.4|695.3|694.7|694.2|693.6|260
1681741500000|2023-04-17 14:25:00|694.9|694.3|695.1|694.5|695.6|695|694.3|693.7|170
1681741800000|2023-04-17 14:30:00|695|694.4|694.7|694.1|695.8|695.2|694.3|693.7|352
1681742100000|2023-04-17 14:35:00|694.9|694.3|694.5|693.9|695.1|694.5|693.6|693|221
1681742400000|2023-04-17 14:40:00|694.4|693.8|698|697.4|698.2|697.6|694.1|693.5|425
1681742700000|2023-04-17 14:45:00|698.1|697.5|700.6|700|700.8|700.2|697.5|696.9|597
1681743000000|2023-04-17 14:50:00|700.5|699.9|697.1|696.5|701|700.4|696.6|696|527
1681743300000|2023-04-17 14:55:00|697|696.4|697.1|696.5|697.6|697|695.6|695|233
1681743600000|2023-04-17 15:00:00|697.2|696.6|696.1|695.5|697.4|696.8|696|695.4|310
1681743900000|2023-04-17 15:05:00|696.3|695.7|696.5|695.9|698.1|697.5|696.1|695.5|182
1681744200000|2023-04-17 15:10:00|696.6|696|695.8|695.2|697.1|696.5|695.6|695|343
1681744500000|2023-04-17 15:15:00|696.1|695.5|697.1|696.5|697.3|696.7|695|694.4|344
1681744800000|2023-04-17 15:20:00|696.8|696.2|697.5|696.9|697.5|696.9|696.1|695.5|200
1681745100000|2023-04-17 15:25:00|697.6|697|698.3|697.7|698.3|697.7|697.3|696.7|248
1681745400000|2023-04-17 15:30:00|698.6|698|697.1|696.5|698.7|698.1|697.1|696.5|223
1681745700000|2023-04-17 15:35:00|697.3|696.7|698.1|697.5|698.5|697.9|697.1|696.5|206
1681746000000|2023-04-17 15:40:00|698|697.4|700|699.4|700.3|699.7|698|697.4|528
1681746300000|2023-04-17 15:45:00|699.8|699.2|700.6|700|700.8|700.2|699|698.4|371
1681746600000|2023-04-17 15:50:00|700.3|699.7|700.1|699.5|700.6|700|699.1|698.5|251
1681746900000|2023-04-17 15:55:00|700|699.4|702.5|701.9|702.9|702.3|699.8|699.2|859
1681747200000|2023-04-17 16:00:00|702.6|702|704.7|704.1|705.1|704.5|702.6|702|644
1681747500000|2023-04-17 16:05:00|704.6|704|703.1|702.5|704.8|704.2|701.4|700.8|1409
1681747800000|2023-04-17 16:10:00|702.9|702.3|702.8|702.2|703.6|703|702.3|701.7|209
1681748100000|2023-04-17 16:15:00|703|702.4|701.8|701.2|703.7|703.1|701.6|701|292
1681748400000|2023-04-17 16:20:00|702.1|701.5|701.5|700.9|702.8|702.2|701.5|700.9|366
1681748700000|2023-04-17 16:25:00|701.6|701|701.3|700.7|701.8|701.2|700.2|699.6|771
1681749000000|2023-04-17 16:30:00|701.4|700.8|702|701.4|702.1|701.5|701.3|700.7|174
1681749300000|2023-04-17 16:35:00|701.8|701.2|704.8|704.2|704.8|704.2|701.6|701|438
1681749600000|2023-04-17 16:40:00|704.6|704|704.5|703.9|705.5|704.9|704.4|703.8|505
1681749900000|2023-04-17 16:45:00|704.4|703.8|702.1|701.5|704.6|704|702.1|701.5|309
1681750200000|2023-04-17 16:50:00|701.6|701|702.5|701.9|703.1|702.5|701.3|700.7|287
1681750500000|2023-04-17 16:55:00|702.4|701.8|702|701.4|702.8|702.2|701.6|701|236
1681750800000|2023-04-17 17:00:00|702.1|701.5|702.6|702|703.1|702.5|702.1|701.5|200
1681751100000|2023-04-17 17:05:00|702.8|702.2|703.1|702.5|703.1|702.5|702.1|701.5|215
1681751400000|2023-04-17 17:10:00|703|702.4|703.9|703.3|704.9|704.3|702.6|702|1223
1681751700000|2023-04-17 17:15:00|704|703.4|704.1|703.5|704.9|704.3|703.6|703|281
1681752000000|2023-04-17 17:20:00|704.6|704|704.1|703.5|704.6|704|703.6|703|212
1681752300000|2023-04-17 17:25:00|704|703.4|704.4|703.8|704.4|703.8|703.6|703|195
1681752600000|2023-04-17 17:30:00|704.2|703.6|704.6|704|704.9|704.3|703.6|703|199
1681752900000|2023-04-17 17:35:00|704.4|703.8|704.5|703.9|704.6|704|703.9|703.3|184
1681753200000|2023-04-17 17:40:00|704.6|704|705.1|704.5|705.1|704.5|704.4|703.8|204
1681753500000|2023-04-17 17:45:00|705.4|704.8|705.6|705|705.6|705|704.9|704.3|257
1681753800000|2023-04-17 17:50:00|705.4|704.8|705.1|704.5|705.6|705|704.3|703.7|1065
1681754100000|2023-04-17 17:55:00|705.4|704.8|706.4|705.8|706.4|705.8|705.4|704.8|313
1681754400000|2023-04-17 18:00:00|706.1|705.5|705.4|704.8|706.4|705.8|705.1|704.5|515
1681754700000|2023-04-17 18:05:00|705.1|704.5|704.6|704|705.4|704.8|704.4|703.8|356
1681755000000|2023-04-17 18:10:00|704.9|704.3|706.4|705.8|706.6|706|704.6|704|1226
1681755300000|2023-04-17 18:15:00|706.5|705.9|704.9|704.3|706.5|705.9|704.4|703.8|484
1681776000000|2023-04-18 00:00:00|704.8|703.9|706.7|706.1|706.9|706.3|704|703.4|152
1681776300000|2023-04-18 00:05:00|706.8|706.2|708.2|707.6|708.5|707.8|706.8|706.2|105
1681776600000|2023-04-18 00:10:00|708.4|707.8|707.4|706.8|708.4|707.8|707.4|706.8|21
1681776900000|2023-04-18 00:15:00|707.3|706.7|708.2|707.6|708.4|707.8|707.2|706.6|31
1681777200000|2023-04-18 00:20:00|708.4|707.8|708.4|707.8|708.4|707.8|708.2|707.6|85
1681777500000|2023-04-18 00:25:00|708.3|707.7|708.2|707.6|708.4|707.8|708.2|707.6|20
1681777800000|2023-04-18 00:30:00|707.9|707.3|707.9|707.3|708.2|707.6|707.9|707.3|11
1681778100000|2023-04-18 00:35:00|||||||||21
1681778400000|2023-04-18 00:40:00|708.2|707.6|709.6|709|709.7|709.1|708.2|707.6|31
1681778700000|2023-04-18 00:45:00|709.7|709.1|708.9|708.3|709.7|709.1|708.9|708.3|22
1681779000000|2023-04-18 00:50:00|708.7|708.1|709.4|708.8|709.4|708.8|708.4|707.8|29
1681779300000|2023-04-18 00:55:00|709.5|708.9|709.4|708.8|709.7|709.1|709.2|708.6|12
1681779600000|2023-04-18 01:00:00|709.5|708.9|709.4|708.8|709.5|708.9|709.4|708.8|11
1681779900000|2023-04-18 01:05:00|||||||||3
1681780200000|2023-04-18 01:10:00|709.5|708.9|710.7|710.1|710.9|710.3|709.4|708.8|79
1681780500000|2023-04-18 01:15:00|710.9|710.3|710.7|710.1|711.3|710.7|710.7|710.1|67
1681780800000|2023-04-18 01:20:00|710.5|709.9|709.7|709.1|710.5|709.9|709.7|709.1|18
1681781100000|2023-04-18 01:25:00|709.8|709.2|710|709.4|710.2|709.6|709.8|709.2|12
1681781400000|2023-04-18 01:30:00|710.2|709.6|709.3|708.7|710.2|709.6|709.3|708.7|2
1681781700000|2023-04-18 01:35:00|709.4|708.8|710.2|709.6|710.2|709.6|709.4|708.8|1
1681782000000|2023-04-18 01:40:00|710.3|709.7|710.2|709.6|710.5|709.8|710.2|709.5|4
1681782300000|2023-04-18 01:45:00|709.9|709.3|710.3|709.7|710.4|709.8|709.8|709.2|10
1681782600000|2023-04-18 01:50:00|710.4|709.8|710.4|709.8|710.5|709.9|710.3|709.7|0
1681782900000|2023-04-18 01:55:00|710.5|709.9|710.3|709.7|710.9|710.3|710.2|709.6|19
1681783200000|2023-04-18 02:00:00|710.4|709.8|711.2|710.6|711.4|710.8|710.4|709.8|10
1681783500000|2023-04-18 02:05:00|711.3|710.7|711.6|711|711.6|711|711|710.4|23
1681783800000|2023-04-18 02:10:00|711.4|710.8|713.1|712.5|713.3|712.7|711.4|710.8|91
1681784100000|2023-04-18 02:15:00|712.8|712.2|712.5|711.9|712.8|712.2|712.4|711.8|14
1681784400000|2023-04-18 02:20:00|712.4|711.8|712.4|711.8|712.7|712.1|712.2|711.6|12
1681784700000|2023-04-18 02:25:00|712.7|712.1|712.4|711.8|712.7|712.1|712.3|711.7|6
1681785000000|2023-04-18 02:30:00|712.3|711.7|712.8|712.2|712.9|712.3|712.3|711.7|17
1681785300000|2023-04-18 02:35:00|712.9|712.3|712.8|712.2|712.9|712.3|712.8|712.2|3
1681785600000|2023-04-18 02:40:00|713|712.4|713|712.4|713|712.4|712.9|712.3|6
1681785900000|2023-04-18 02:45:00|712.9|712.3|712.9|712.3|712.9|712.3|712.9|712.3|1
1681786200000|2023-04-18 02:50:00|713.2|712.6|713.4|712.8|713.4|712.8|713|712.4|11
1681786500000|2023-04-18 02:55:00|713.2|712.6|713.2|712.6|713.5|712.9|713.2|712.6|6
1681786800000|2023-04-18 03:00:00|713.4|712.8|713.2|712.6|713.4|712.8|713.2|712.6|5
1681787100000|2023-04-18 03:05:00|713.3|712.7|713.3|712.7|713.4|712.8|713.2|712.6|0
1681787400000|2023-04-18 03:10:00|712.9|712.3|712.7|712.1|713|712.4|712.7|712.1|28
1681787700000|2023-04-18 03:15:00|712.4|711.8|712.4|711.8|712.4|711.8|712.2|711.6|11
1681788000000|2023-04-18 03:20:00|712.6|712|712.5|711.9|712.7|712.1|712.5|711.9|3
1681788300000|2023-04-18 03:25:00|712.6|712|712.7|712.1|712.7|712.1|712.5|711.9|11
1681788600000|2023-04-18 03:30:00|712.5|711.9|712.5|711.9|712.5|711.9|712.5|711.9|7
1681788900000|2023-04-18 03:35:00|712.4|711.8|712.3|711.7|712.4|711.8|712.3|711.7|20
1681789200000|2023-04-18 03:40:00|712|711|710.9|710.3|712|711|710.9|710.3|92
1681789500000|2023-04-18 03:45:00|711|710.4|711.3|710.7|711.3|710.7|711|710.4|10
1681789800000|2023-04-18 03:50:00|711.5|710.9|711.4|710.8|711.5|710.9|711.2|710.6|56
1681790100000|2023-04-18 03:55:00|711.5|710.9|711.2|710.6|711.6|711|711.2|710.6|37
1681790400000|2023-04-18 04:00:00|711|710.4|710.7|710.1|711|710.4|710.7|710.1|6
1681790700000|2023-04-18 04:05:00|710.4|709.8|710.4|709.8|710.7|710.1|710.4|709.8|28
1681791000000|2023-04-18 04:10:00|709.9|709.3|710.4|709.8|710.4|709.8|709.9|709.3|15
1681791300000|2023-04-18 04:15:00|710.2|709.6|710.2|709.6|710.4|709.8|710.2|709.6|14
1681791600000|2023-04-18 04:20:00|709.9|709.3|709.7|709.1|709.9|709.3|709.7|709.1|28
1681791900000|2023-04-18 04:25:00|709.6|709|709.1|708.5|709.6|709|709|708.4|33
1681792200000|2023-04-18 04:30:00|709|708.4|709.4|708.8|709.7|709.1|708.8|708.2|63
1681792500000|2023-04-18 04:35:00|709.3|708.7|709.2|708.6|709.3|708.7|709.2|708.6|2
1681792800000|2023-04-18 04:40:00|709.4|708.8|709.4|708.8|709.6|709|709.2|708.6|16
1681793100000|2023-04-18 04:45:00|709.6|709|709.6|709|710.1|709.5|709.6|709|64
1681793400000|2023-04-18 04:50:00|709.4|708.8|709.3|708.7|709.4|708.8|709.2|708.6|14
1681793700000|2023-04-18 04:55:00|709.2|708.6|708.7|708.1|709.4|708.8|708.7|708.1|48
1681794000000|2023-04-18 05:00:00|708.8|708.2|708.7|708.1|709.2|708.6|708.6|708|25
1681794300000|2023-04-18 05:05:00|708.6|708|708.6|708|708.8|708.2|708.6|708|1
1681794600000|2023-04-18 05:10:00|708.7|708.1|708.8|708.2|709.2|708.6|708.7|708.1|3
1681794900000|2023-04-18 05:15:00|708.7|708.1|708.7|708.1|708.7|708.1|708.7|708.1|1
1681795200000|2023-04-18 05:20:00|708.3|707.7|709|708.4|709|708.4|708.3|707.7|4
1681795800000|2023-04-18 05:30:00|709.2|708.6|708.9|708.3|709.2|708.6|708.7|708.1|5
1681796100000|2023-04-18 05:35:00|709|708.4|709.2|708.6|709.3|708.7|708.7|708.1|6
1681796400000|2023-04-18 05:40:00|709.3|708.7|709.7|709.1|710|709.3|709.2|708.6|31
1681796700000|2023-04-18 05:45:00|709.8|709.2|709.3|708.7|709.8|709.2|708.9|708.3|11
1681797000000|2023-04-18 05:50:00|709.6|709|709.2|708.6|709.6|709|709.2|708.6|21
1681797300000|2023-04-18 05:55:00|709.4|708.8|709.7|709.1|709.9|709.3|709.4|708.8|16
1681797600000|2023-04-18 06:00:00|709.8|709.2|709.7|709.1|709.8|709.2|709.2|708.6|16
1681797900000|2023-04-18 06:05:00|709.8|709.2|709.7|709.1|709.9|709.3|709.7|709.1|2
1681798200000|2023-04-18 06:10:00|709.8|709.2|709.7|709.1|709.9|709.3|709.4|708.8|4
1681798500000|2023-04-18 06:15:00|709.8|709.2|709.4|708.8|709.8|709.2|709.2|708.6|8
1681798800000|2023-04-18 06:20:00|709.2|708.6|708.9|708.3|709.2|708.6|708.7|708.1|7
1681799100000|2023-04-18 06:25:00|709|708.4|708.6|708|709.2|708.6|708.6|708|33
1681799400000|2023-04-18 06:30:00|708.4|707.8|708.6|708|708.8|708.2|708.4|707.8|15
1681799700000|2023-04-18 06:35:00|708.4|707.8|708.7|708.1|708.7|708.1|708.2|707.6|14
1681800000000|2023-04-18 06:40:00|708.9|708.3|708.6|708|708.9|708.3|708.6|708|6
1681800300000|2023-04-18 06:45:00|708.7|708.1|708.3|707.7|708.8|708.2|707.9|707.3|77
1681800600000|2023-04-18 06:50:00|708.2|707.6|707.8|707.2|708.3|707.7|707.7|707.1|325
1681800900000|2023-04-18 06:55:00|707.7|707.1|708.7|708.1|709|708.4|707.7|707.1|37
1681801200000|2023-04-18 07:00:00|708.2|707.6|708|707.4|708.9|708.3|708|707.4|26
1681801500000|2023-04-18 07:05:00|708.2|707.6|707.8|707.2|708.2|707.6|706.8|706.2|36
1681801800000|2023-04-18 07:10:00|707.7|707.1|710|709.4|710.1|709.5|707.5|706.9|143
1681802100000|2023-04-18 07:15:00|710.1|709.5|708.8|708.2|710.5|709.9|708.8|708.2|43
1681802400000|2023-04-18 07:20:00|708.7|708.1|708.5|707.9|708.8|708.2|707.9|707.3|29
1681802700000|2023-04-18 07:25:00|708.6|708|708.7|708.1|708.7|708.1|707.8|707.2|16
1681803000000|2023-04-18 07:30:00|708.4|707.8|708.5|707.9|708.9|708.3|708.4|707.8|35
1681803300000|2023-04-18 07:35:00|707.7|707.1|708.9|708.3|709|708.4|707.6|707|104
1681803600000|2023-04-18 07:40:00|708.7|708.1|708.4|707.8|708.8|708.2|707.9|707.3|27
1681803900000|2023-04-18 07:45:00|708.6|708|708.8|708.2|709|708.4|708.6|708|40
1681804200000|2023-04-18 07:50:00|708.7|708.1|710.1|709.5|710.1|709.5|708.6|708|35
1681804500000|2023-04-18 07:55:00|710|709.4|709.8|709.2|710.2|709.6|709.7|709.1|26
1681804800000|2023-04-18 08:00:00|709.7|709.1|709.6|709|709.7|709.1|709.3|708.7|12
1681805100000|2023-04-18 08:05:00|709.8|709.2|710.2|709.6|710.2|709.6|709.2|708.6|67
1681805400000|2023-04-18 08:10:00|710.1|709.5|710.7|710.1|710.9|710.3|709.6|709|61
1681805700000|2023-04-18 08:15:00|710.8|710.2|710.7|710.1|711.1|710.5|710.7|710.1|55
1681806000000|2023-04-18 08:20:00|709.5|708.9|708.5|707.9|710.1|709.5|708.5|707.9|183
1681806300000|2023-04-18 08:25:00|708.6|708|709.2|708.6|709.5|708.9|708.6|708|40
1681806600000|2023-04-18 08:30:00|709.5|708.9|709|708.4|709.5|708.9|708.5|707.9|30
1681806900000|2023-04-18 08:35:00|709.2|708.6|709.1|708.5|709.2|708.6|709.1|708.5|3
1681807200000|2023-04-18 08:40:00|709.2|708.6|709.5|708.9|709.6|709|709|708.4|28
1681807500000|2023-04-18 08:45:00|709.6|709|711.7|711.1|711.7|711.1|709.5|708.9|88
1681807800000|2023-04-18 08:50:00|712|711.4|713.2|712.6|714|713.4|711.7|711.1|297
1681808100000|2023-04-18 08:55:00|713.4|712.8|712.9|712.3|714.2|713.6|712.9|712.3|86
1681808400000|2023-04-18 09:00:00|712.7|712.1|712.9|712.3|713.1|712.5|712.5|711.9|86
1681808700000|2023-04-18 09:05:00|712.7|712.1|712.4|711.8|713|712.4|712.4|711.8|35
1681809000000|2023-04-18 09:10:00|712.5|711.9|713.4|712.8|713.7|713.1|712.5|711.9|35
1681809300000|2023-04-18 09:15:00|713.5|712.9|714.4|713.8|714.6|714|713.3|712.7|43
1681809600000|2023-04-18 09:20:00|714.5|713.9|715.6|715|716|715.4|714.5|713.9|205
1681809900000|2023-04-18 09:25:00|715.7|715.1|716.3|715.7|716.3|715.7|715.3|714.7|212
1681810200000|2023-04-18 09:30:00|715.7|715.1|715.9|715.3|715.9|715.3|715.2|714.6|36
1681810500000|2023-04-18 09:35:00|716|715.4|713.9|713.3|716|715.4|713.8|713.2|82
1681810800000|2023-04-18 09:40:00|714|713.4|712.4|711.8|714.1|713.5|712.2|711.6|249
1681811100000|2023-04-18 09:45:00|712.6|712|713.3|712.7|713.4|712.8|712.4|711.8|95
1681811400000|2023-04-18 09:50:00|713.2|712.6|712.9|712.3|713.2|712.6|712|711.4|75
1681811700000|2023-04-18 09:55:00|712.7|712.1|712.8|712.2|713.2|712.6|712.4|711.8|22
1681812000000|2023-04-18 10:00:00|712.7|712.1|710.5|709.9|712.7|712.1|710.5|709.9|57
1681812300000|2023-04-18 10:05:00|710.4|709.8|711.2|710.6|711.3|710.7|710.2|709.6|29
1681812600000|2023-04-18 10:10:00|711.3|710.7|713.4|712.8|713.4|712.8|711.3|710.7|35
1681812900000|2023-04-18 10:15:00|713.6|713|713.3|712.7|713.6|713|713.3|712.7|17
1681813200000|2023-04-18 10:20:00|713.4|712.8|713.3|712.7|713.6|713|713.1|712.5|34
1681813500000|2023-04-18 10:25:00|713.1|712.5|713.6|713|713.8|713.2|713.1|712.5|15
1681813800000|2023-04-18 10:30:00|713.7|713.1|714|713.4|714.2|713.6|713.7|713.1|15
1681814100000|2023-04-18 10:35:00|713.9|713.3|713.4|712.8|715|714.4|713.4|712.8|90
1681814400000|2023-04-18 10:40:00|713.6|713|713.6|713|713.9|713.3|713.6|713|25
1681814700000|2023-04-18 10:45:00|713.8|713.2|713.6|713|713.9|713.3|713.4|712.8|17
1681815000000|2023-04-18 10:50:00|713.4|712.8|713|712.4|713.8|713.2|712.9|712.3|25
1681815300000|2023-04-18 10:55:00|712.9|712.3|713.4|712.8|713.5|712.9|712.7|712.1|135
1681815600000|2023-04-18 11:00:00|713.5|712.9|713.8|713.2|714|713.4|713.4|712.7|20
1681815900000|2023-04-18 11:05:00|713.9|713.3|713.4|712.8|713.9|713.3|713.4|712.8|11
1681816200000|2023-04-18 11:10:00|713.5|712.9|713.5|712.9|713.9|713.3|713.3|712.7|33
1681816500000|2023-04-18 11:15:00|713.4|712.8|714.1|713.5|714.2|713.6|713.4|712.8|10
1681816800000|2023-04-18 11:20:00|714.2|713.6|713.7|713.1|714.2|713.6|713.6|713|12
1681817100000|2023-04-18 11:25:00|713.6|713|713.7|713.1|713.8|713.2|713.6|713|12
1681817400000|2023-04-18 11:30:00|713.4|712.8|714.3|713.7|714.4|713.8|713.4|712.8|19
1681817700000|2023-04-18 11:35:00|714.4|713.8|714.2|713.6|714.9|714.3|714.2|713.6|59
1681818000000|2023-04-18 11:40:00|714.4|713.8|713.9|713.3|714.6|714|713.9|713.3|61
1681818300000|2023-04-18 11:45:00|713.7|713.1|713.2|712.6|714.2|713.6|713.2|712.6|58
1681818600000|2023-04-18 11:50:00|713.3|712.7|712.6|712|713.3|712.7|712.4|711.8|86
1681818900000|2023-04-18 11:55:00|712.5|711.9|712.1|711.5|712.6|712|711.9|711.3|26
1681819200000|2023-04-18 12:00:00|712.2|711.6|713.3|712.7|713.3|712.7|711.7|711.1|75
1681819500000|2023-04-18 12:05:00|713.2|712.6|713.2|712.6|713.3|712.7|712.9|712.3|26
1681819800000|2023-04-18 12:10:00|713.4|712.8|712.2|711.6|713.4|712.8|712.1|711.5|26
1681820100000|2023-04-18 12:15:00|712.3|711.7|710.8|710.2|712.3|711.7|710.7|710.1|89
1681820400000|2023-04-18 12:20:00|710.9|710.3|711|710.4|711.3|710.7|710.7|710.1|32
1681820700000|2023-04-18 12:25:00|710.7|710.1|711|710.4|711.5|710.9|710.4|709.8|64
1681821000000|2023-04-18 12:30:00|710.9|710.3|711.1|710.5|711.2|710.6|710.9|710.3|31
1681821300000|2023-04-18 12:35:00|710.9|710.3|709.6|709|711.1|710.5|709.4|708.8|77
1681821600000|2023-04-18 12:40:00|709.5|708.9|709.5|708.9|710.4|709.8|709.4|708.8|72
1681824600000|2023-04-18 13:30:00|709.3|708.7|708.5|707.9|709.5|708.7|704.2|703.6|1234
1681824900000|2023-04-18 13:35:00|708.3|707.7|705.2|704.6|709.2|708.6|705.2|704.6|372
1681825200000|2023-04-18 13:40:00|705.5|704.9|705.4|704.8|707|706.4|705.2|704.6|342
1681825500000|2023-04-18 13:45:00|705.5|704.9|707|706.4|707|706.4|705.2|704.6|295
1681825800000|2023-04-18 13:50:00|706.7|706.1|707.4|706.8|708.4|707.8|706.5|705.9|494
1681826100000|2023-04-18 13:55:00|707.5|706.9|706|705.4|708.8|708.2|705.2|704.6|1155
1681826400000|2023-04-18 14:00:00|705.7|705.1|705.2|704.6|706.7|706.1|705.2|704.6|853
1681826700000|2023-04-18 14:05:00|704.9|704.3|705.2|704.6|705.7|705.1|704.2|703.6|151
1681827000000|2023-04-18 14:10:00|705.1|704.5|703.8|703.2|705.2|704.6|702.7|702.1|245
1681827300000|2023-04-18 14:15:00|703.7|703.1|705.5|704.9|705.7|705.1|703.3|702.7|179
1681827600000|2023-04-18 14:20:00|705.4|704.8|706.9|706.3|707.5|706.9|704.7|704.1|397
1681827900000|2023-04-18 14:25:00|706.8|706.2|705.5|704.9|706.8|706.2|704.4|703.8|380
1681828200000|2023-04-18 14:30:00|705.7|705.1|705|704.4|707|706.4|704.6|704|462
1681828500000|2023-04-18 14:35:00|704.9|704.3|702.7|702.1|704.9|704.3|702|701.4|277
1681828800000|2023-04-18 14:40:00|702.5|701.9|701.5|700.9|702.6|702|700.7|700.1|231
1681829100000|2023-04-18 14:45:00|701.6|701|704.2|703.6|704.3|703.7|701.3|700.7|324
1681829400000|2023-04-18 14:50:00|704.3|703.7|703.2|702.6|704.3|703.7|703|702.4|123
1681829700000|2023-04-18 14:55:00|703|702.4|702.4|701.8|704.2|703.6|702.2|701.6|437
1681830000000|2023-04-18 15:00:00|702.2|701.6|702.7|702.1|702.9|702.3|699.7|699.1|554
1681830300000|2023-04-18 15:05:00|702.8|702.2|702.2|701.6|702.8|702.2|700.7|700.1|214
1681830600000|2023-04-18 15:10:00|702.1|701.5|701.4|700.8|702.4|701.8|700.6|700|203
1681830900000|2023-04-18 15:15:00|701.3|700.7|702.8|702.2|703.1|702.5|701.2|700.6|330
1681831200000|2023-04-18 15:20:00|703|702.4|702.5|701.9|703.7|703.1|702|701.4|291
1681831500000|2023-04-18 15:25:00|702.4|701.8|702.7|702.1|703|702.4|701.7|701.1|139
1681831800000|2023-04-18 15:30:00|703|702.4|705.9|705.3|706|705.4|702.7|702.1|331
1681832100000|2023-04-18 15:35:00|705.7|705.1|705.5|704.9|707|706.4|705|704.4|295
1681832400000|2023-04-18 15:40:00|705.7|705.1|706.3|705.7|706.5|705.9|705|704.4|129
1681832700000|2023-04-18 15:45:00|706.2|705.6|703.8|703.2|706.2|705.6|702.7|702.1|309
1681833000000|2023-04-18 15:50:00|704|703.4|703.5|702.9|704.2|703.6|702.7|702.1|190
1681833300000|2023-04-18 15:55:00|703.7|703.1|703.6|703|704.4|703.8|702.7|702.1|169
1681833600000|2023-04-18 16:00:00|703.7|703.1|706|705.4|707.3|706.7|703.6|703|770
1681833900000|2023-04-18 16:05:00|706.2|705.6|706|705.4|706.7|706.1|705.7|705.1|140
1681834200000|2023-04-18 16:10:00|706.1|705.5|705.2|704.6|706.5|705.9|704.3|703.7|265
1681834500000|2023-04-18 16:15:00|705|704.4|704.5|703.9|706|705.4|704.2|703.6|199
1681834800000|2023-04-18 16:20:00|704.6|704|705.6|705|706.3|705.7|704.3|703.7|109
1681835100000|2023-04-18 16:25:00|705.5|704.9|704.7|704.1|706.2|705.6|704.7|704.1|170
1681835400000|2023-04-18 16:30:00|705|704.4|704.9|704.3|705.1|704.5|703.7|703.1|333
1681835700000|2023-04-18 16:35:00|705|704.4|704.7|704.1|705.1|704.5|704.5|703.9|210
1681836000000|2023-04-18 16:40:00|704.8|704.2|707|706.4|707.1|706.5|704.8|704.2|206
1681836300000|2023-04-18 16:45:00|707.2|706.6|706.7|706.1|707.2|706.6|706.5|705.9|126
1681836600000|2023-04-18 16:50:00|706.5|705.9|705.7|705.1|706.8|706.2|705.7|705.1|237
1681836900000|2023-04-18 16:55:00|705.8|705.2|705.2|704.6|706.2|705.6|704.7|704.1|168
1681837200000|2023-04-18 17:00:00|705.5|704.9|706.6|706|706.7|706.1|705.5|704.9|87
1681837500000|2023-04-18 17:05:00|706.5|705.9|707.2|706.6|707.5|706.9|706.5|705.9|110
1681837800000|2023-04-18 17:10:00|707.1|706.5|707.7|707.1|708|707.4|707.1|706.5|93
1681838100000|2023-04-18 17:15:00|707.9|707.3|708.7|708.1|709.5|708.9|707.5|706.9|409
1681838400000|2023-04-18 17:20:00|708.9|708.3|708.7|708.1|709.5|708.9|708.5|707.9|209
1681838700000|2023-04-18 17:25:00|708.9|708.3|708.7|708.1|709.4|708.8|708.7|708.1|182
1681839000000|2023-04-18 17:30:00|708.6|708|708.6|708|709|708.4|708.5|707.9|71
1681839300000|2023-04-18 17:35:00|708.5|707.9|707.7|707.1|708.6|708|707.5|706.9|111
1681839600000|2023-04-18 17:40:00|707.8|707.2|708|707.4|708|707.4|707|706.4|104
1681839900000|2023-04-18 17:45:00|707.9|707.3|709.2|708.6|709.2|708.6|707.9|707.3|133
1681840200000|2023-04-18 17:50:00|709.1|708.5|709|708.4|709.2|708.6|708.5|707.9|85
1681840500000|2023-04-18 17:55:00|708.9|708.3|709.5|708.9|709.5|708.9|708.5|707.9|263
1681840800000|2023-04-18 18:00:00|709.3|708.7|707.7|707.1|709.4|708.8|707.5|706.9|156
1681841100000|2023-04-18 18:05:00|708|707.4|708.5|707.9|708.7|708.1|707.7|707.1|305
1681841400000|2023-04-18 18:10:00|708.2|707.6|708.9|708.3|709|708.4|708|707.4|610
1681841700000|2023-04-18 18:15:00|708.7|708.1|708|707.4|709|708.4|707.7|707.1|192
1681862400000|2023-04-19 00:00:00|708.5|707.9|706.8|706.2|708.9|708.2|706.5|705.9|88
1681862700000|2023-04-19 00:05:00|706.7|706.1|706.8|706.2|707.4|706.8|706.4|705.8|40
1681863000000|2023-04-19 00:10:00|707|706.4|707.4|706.4|707.5|706.9|707|706.4|19
1681863300000|2023-04-19 00:15:00|707.1|706.5|706.5|705.9|707.3|706.7|706.5|705.9|11
1681863600000|2023-04-19 00:20:00|706.4|705.8|706.7|706.1|706.9|706.3|706|705.4|10
1681863900000|2023-04-19 00:25:00|706.8|706.2|705.9|705.3|706.8|706.2|705.5|704.9|11
1681864200000|2023-04-19 00:30:00|706|705.4|705.5|704.5|706.2|705.6|705|704.4|12
1681864500000|2023-04-19 00:35:00|705.4|704.4|705.4|704.4|705.6|704.9|705|704.4|7
1681864800000|2023-04-19 00:40:00|705.6|704.6|706.6|706|706.6|706|705.4|704.6|25
1681865100000|2023-04-19 00:45:00|706.2|705.6|705.8|705.2|706.6|706|705.8|705.2|13
1681865400000|2023-04-19 00:50:00|705.7|705.1|705.6|705|705.8|705.1|705.3|704.6|3
1681865700000|2023-04-19 00:55:00|705.7|705.1|706.1|705.5|706.1|705.5|705.7|705|5
1681866000000|2023-04-19 01:00:00|706.2|705.6|707.1|706.5|707.7|707.1|706.2|705.6|12
1681866300000|2023-04-19 01:05:00|707|706.4|707|706.4|707.1|706.5|706.9|706.3|0
1681866600000|2023-04-19 01:10:00|707.1|706.5|707.1|706.5|707.3|706.7|707.1|706.5|1
1681866900000|2023-04-19 01:15:00|706.9|706.3|707.6|707|707.8|707.2|706.9|706.3|8
1681867200000|2023-04-19 01:20:00|707.5|706.9|707.1|706.1|707.5|706.9|706.9|706.1|2
1681867500000|2023-04-19 01:25:00|706.9|706.3|706.9|706.3|707.1|706.5|706.9|706.3|0
1681867800000|2023-04-19 01:30:00|707|706.4|706.8|706.2|707.1|706.5|706.8|706.2|1
1681868100000|2023-04-19 01:35:00|707.2|706.6|707.2|706.6|707.2|706.6|706.8|706.2|1
1681868400000|2023-04-19 01:40:00|707.1|706.5|706.8|706.2|707.1|706.5|706.8|706.1|0
1681868700000|2023-04-19 01:45:00|707|706|706.9|706.3|707.1|706.3|706.6|705.8|1
1681869000000|2023-04-19 01:50:00|707|706.4|707.3|706.7|707.3|706.7|706.9|706.3|10
1681869300000|2023-04-19 01:55:00|707.4|706.8|707.1|706.5|707.6|707|707|706.1|6
1681869600000|2023-04-19 02:00:00|706.8|706.2|706.6|706|706.8|706.2|706.6|706|2
1681869900000|2023-04-19 02:05:00|706.5|705.9|706.3|705.7|706.5|705.9|706.2|705.6|6
1681870200000|2023-04-19 02:10:00|706.2|705.6|706.1|705.5|706.4|705.7|706.1|705.4|1
1681870800000|2023-04-19 02:20:00|705.8|705.2|705.8|705.2|705.8|705.2|705.7|705.1|9
1681871100000|2023-04-19 02:25:00|705.9|705.3|706.2|705.6|706.3|705.7|705.9|705.3|3
1681871400000|2023-04-19 02:30:00|706.3|705.7|706.7|706.1|706.7|706.1|706.2|705.6|3
1681871700000|2023-04-19 02:35:00|706.6|706|706.6|706|706.7|706.1|706.2|705.6|4
1681872000000|2023-04-19 02:40:00|706.5|705.9|706|705.4|706.5|705.9|706|705.4|0
1681872300000|2023-04-19 02:45:00|706.1|705.5|706.1|705.5|706.1|705.5|705.6|705|147
1681872600000|2023-04-19 02:50:00|706.2|705.6|705.9|705.3|706.2|705.6|705.9|705.3|0
1681872900000|2023-04-19 02:55:00|706|705.4|705.9|705.3|706.2|705.4|705.9|705.1|0
1681873200000|2023-04-19 03:00:00|706|705.4|706.1|705.5|706.2|705.6|706|705.4|0
1681874100000|2023-04-19 03:15:00|705.9|705.3|706.1|705.5|706.2|705.5|705.9|705.2|0
1681875300000|2023-04-19 03:35:00|||||||||1
1681875900000|2023-04-19 03:45:00|706.3|705.7|706.8|706.2|706.8|706.2|706.3|705.7|15
1681876200000|2023-04-19 03:50:00|707.2|706.6|707.7|706.7|707.7|706.9|707.2|706.6|28
1681876500000|2023-04-19 03:55:00|707.3||707.7||707.7||707.3||1
1681876800000|2023-04-19 04:00:00|707.5|706.9|707.6|707|707.7|707|707.3|706.7|1
1681877100000|2023-04-19 04:05:00|707.3|706.7|707.3|706.7|707.3|706.7|707.3|706.7|2
1681877400000|2023-04-19 04:10:00|707.1|706.5|707.1|706.5|707.1|706.5|707|706.4|0
1681877700000|2023-04-19 04:15:00|707.4|706.8|707.3|706.7|707.4|706.8|707.3|706.7|2
1681878000000|2023-04-19 04:20:00|707.4|706.8|707.1|706.5|707.6|707|707.1|706.5|0
1681878300000|2023-04-19 04:25:00|706.9|706.3|706.8|706.2|706.9|706.3|706.5|705.9|17
1681878600000|2023-04-19 04:30:00|707|706.4|706.8|706.2|707|706.4|706.8|706.2|0
1681878900000|2023-04-19 04:35:00|706.9|706.3|706.9|706.3|706.9|706.3|706.8|706.2|0
1681879200000|2023-04-19 04:40:00|706.8|706.2|706.8|706.2|706.8|706.2|706.8|706.2|0
1681879500000|2023-04-19 04:45:00|706.9|706.3|707.1|706.5|707.1|706.5|706.8|706.2|5
1681880100000|2023-04-19 04:55:00|||||||||1
1681880400000|2023-04-19 05:00:00|707.2|706.6|707.3|706.7|707.5|706.9|707.2|706.6|3
1681880700000|2023-04-19 05:05:00|707.8|707.2|707.8|707.2|708.1|707.5|707.2|706.6|32
1681881000000|2023-04-19 05:10:00|707.7|707.1|707|706.4|707.7|707.1|706.7|706.1|41
1681881300000|2023-04-19 05:15:00|706.7|706.1|707|706.4|707|706.4|706.6|705.9|15
1681881600000|2023-04-19 05:20:00|707.2|706.6|707.2|706.6|707.2|706.6|707.2|706.6|1
1681881900000|2023-04-19 05:25:00|706.9|706.3|707|706.4|707.1|706.5|706.9|706.3|3
1681882200000|2023-04-19 05:30:00|707.1|706.5|706.7|706.1|707.2|706.6|706.6|706|8
1681882500000|2023-04-19 05:35:00|707|706.4|707|706.4|707|706.4|707|706.4|0
1681882800000|2023-04-19 05:40:00|707.1|706.5|708.3|707.7|708.5|707.9|707.1|706.5|17
1681883100000|2023-04-19 05:45:00|708.1|707.5|707.9|707.3|708.1|707.5|707.8|707.2|12
1681883400000|2023-04-19 05:50:00|707.6|707|708.4|707.8|708.5|707.9|707.6|707|16
1681883700000|2023-04-19 05:55:00|708.1|707.5|708.1|707.5|708.3|707.7|708.1|707.5|7
1681884000000|2023-04-19 06:00:00|708.3|707.7|708.1|707.5|708.3|707.7|708.1|707.5|1
1681884300000|2023-04-19 06:05:00|708.3|707.7|707.9|707.3|708.3|707.7|707.9|707.3|14
1681884600000|2023-04-19 06:10:00|708|707.4|707.4|706.8|708|707.4|707.1|706.5|17
1681884900000|2023-04-19 06:15:00|707.1|706.5|707.3|706.7|707.3|706.7|706.6|706|8
1681885200000|2023-04-19 06:20:00|707.4|706.8|707.3|706.7|707.6|707|707.3|706.7|10
1681885500000|2023-04-19 06:25:00|707.1|706.5|705.9|705.3|707.1|706.5|705.6|705|12
1681885800000|2023-04-19 06:30:00|705.6|705|705.6|705|705.8|705.2|705.1|704.5|13
1681886100000|2023-04-19 06:35:00|705.8|705.2|705.6|705|705.9|705.3|705.1|704.5|10
1681886400000|2023-04-19 06:40:00|705.5|704.9|705.4|704.8|705.9|705.3|705.4|704.8|6
1681886700000|2023-04-19 06:45:00|705.5|704.9|704.8|704.2|706|705.4|704.2|703.6|21
1681887000000|2023-04-19 06:50:00|704.9|704.3|704.5|703.9|704.9|704.3|703.9|703.3|12
1681887300000|2023-04-19 06:55:00|704.6|704|705.4|704.8|705.9|705.3|704.6|704|9
1681887600000|2023-04-19 07:00:00|705.5|704.9|703.7|703.1|705.6|705|703.6|703|23
1681887900000|2023-04-19 07:05:00|703.6|703|704.6|704|704.6|704|703.6|703|3
1681888200000|2023-04-19 07:10:00|705|704.4|705.2|704.6|705.2|704.6|704.9|704.3|12
1681888500000|2023-04-19 07:15:00|705.4|704.8|702.7|702.1|705.4|704.8|702.3|701.7|95
1681888800000|2023-04-19 07:20:00|702.6|702|704.9|704.3|705.1|704.5|702.3|701.7|98
1681889100000|2023-04-19 07:25:00|705.1|704.5|705.1|704.5|705.4|704.8|704.5|703.9|7
1681889400000|2023-04-19 07:30:00|705|704.4|704.8|704.2|705|704.4|704.6|703.9|6
1681889700000|2023-04-19 07:35:00|704.6|704|703.7|703.1|704.9|704.3|703.5|702.9|50
1681890000000|2023-04-19 07:40:00|703.9|703.3|705|704.4|705.1|704.5|703.4|702.8|9
1681890300000|2023-04-19 07:45:00|704.9|704.3|705|704.4|705.4|704.8|704.9|704.3|19
1681890600000|2023-04-19 07:50:00|705.1|704.5|705.9|705.3|706|705.4|704.5|703.9|210
1681890900000|2023-04-19 07:55:00|706|705.4|705.6|705|706.1|705.5|705.6|705|6
1681891200000|2023-04-19 08:00:00|705.5|704.9|703.7|703.1|705.5|704.9|703.7|703.1|20
1681891500000|2023-04-19 08:05:00|703.8|703.2|703.3|702.7|704.3|703.7|703.3|702.7|10
1681891800000|2023-04-19 08:10:00|703.4|702.8|701.7|701.1|703.5|702.9|701.7|701.1|23
1681892100000|2023-04-19 08:15:00|701.5|700.9|702.4|701.8|702.8|702.2|701.4|700.7|5
1681892400000|2023-04-19 08:20:00|702.5|701.9|702.9|702.3|703.2|702.5|702.5|701.9|2
1681892700000|2023-04-19 08:25:00|702.7|702.1|701.5|700.9|702.9|702.3|701.3|700.7|68
1681893000000|2023-04-19 08:30:00|701.6|701|701.4|700.8|701.6|701|701.4|700.8|32
1681893300000|2023-04-19 08:35:00|701.6|701|701.1|700.5|702.3|701.7|701|700.4|201
1681893600000|2023-04-19 08:40:00|701|700.4|701|700.4|701.6|701|700.9|700.3|361
1681893900000|2023-04-19 08:45:00|701.2|700.6|700.4|699.8|701.5|700.9|698.9|698.3|400
1681894200000|2023-04-19 08:50:00|700.5|699.9|699.5|698.9|701.1|700.5|699.4|698.8|77
1681894500000|2023-04-19 08:55:00|699.4|698.8|699.8|699.2|700.4|699.8|698.5|697.9|125
1681894800000|2023-04-19 09:00:00|699.6|699|700.7|700.1|700.9|700.3|699.4|698.8|40
1681895100000|2023-04-19 09:05:00|700.6|700|700|699|700.6|700|699.3|698.7|42
1681895400000|2023-04-19 09:10:00|699.9|699.4|700.2|699.6|700.7|700.1|699.6|699|8
1681895700000|2023-04-19 09:15:00|700.1|699.5|699.7|699.1|700.1|699.5|699.1|698.5|2
1681896000000|2023-04-19 09:20:00|699.6|699|699|698.4|699.9|699.3|698.6|698|17
1681896300000|2023-04-19 09:25:00|698.9|698.3|698.7|698.1|699.5|698.9|698.6|698|38
1681896600000|2023-04-19 09:30:00|698.8|698.2|698.5|697.9|699.3|698.7|698.4|697.8|107
1681896900000|2023-04-19 09:35:00|698.4|697.8|699|698.4|699.3|698.7|698.4|697.8|16
1681897200000|2023-04-19 09:40:00|698.9|698.3|698.8|698.2|699|698.4|698.4|697.8|35
1681897500000|2023-04-19 09:45:00|698.9|698.3|699.1|698.5|699.1|698.5|698.5|697.9|17
1681897800000|2023-04-19 09:50:00|699.4|698.8|698.5|697.9|699.4|698.8|697.4|696.7|269
1681898100000|2023-04-19 09:55:00|698.4|697.8|699|698.4|699.3|698.7|698.4|697.8|10
1681898400000|2023-04-19 10:00:00|699.1|698.5|699.7|699.1|700.1|699.5|699.1|698.5|36
1681898700000|2023-04-19 10:05:00|699.9|699.3|699.9|699.3|700.2|699.6|699.7|699.1|3
1681899000000|2023-04-19 10:10:00|699.7|699.1|699.4|698.8|699.7|699.1|699|698.4|9
1681899300000|2023-04-19 10:15:00|699.5|698.9|699.5|698.9|699.5|698.9|699.4|698.8|2
1681899600000|2023-04-19 10:20:00|699.4|698.8|698.9|698.3|699.4|698.8|698.5|697.9|11
1681899900000|2023-04-19 10:25:00|699|698.4|699.4|698.8|699.4|698.8|698.9|698.3|4
1681900200000|2023-04-19 10:30:00|699.6|699|699.7|699.1|699.7|699.1|699.5|698.9|4
1681900500000|2023-04-19 10:35:00|699.6|699|700|699.4|700|699.4|699.4|698.8|22
1681900800000|2023-04-19 10:40:00|699.7|699.1|699.6|699|699.7|699.1|699.4|698.8|176
1681901100000|2023-04-19 10:45:00|699.9|699.3|699.7|699.1|699.9|699.3|699.6|699|10
1681901400000|2023-04-19 10:50:00|699.6|699|699.2|698.6|699.7|699.1|699.1|698.5|4
1681901700000|2023-04-19 10:55:00|699.4|698.8|698.4|697.8|699.4|698.8|698.1|697.5|17
1681902000000|2023-04-19 11:00:00|698.7|698.1|698.9|698.3|699|698.4|698.4|697.8|20
1681902300000|2023-04-19 11:05:00|699|698.4|699.1|698.5|699.4|698.6|699|698.4|5
1681902600000|2023-04-19 11:10:00|699.4|698.8|699.4|698.8|699.6|699|699.1|698.5|12
1681902900000|2023-04-19 11:15:00|699.5|698.9|699.9|699.3|699.9|699.3|699.1|698.5|14
1681903200000|2023-04-19 11:20:00|700.1|699.5|700|699.4|700.6|700|699.9|699.3|54
1681903500000|2023-04-19 11:25:00|700.1|699.5|699.9|699.3|700.2|699.6|699.6|699|16
1681903800000|2023-04-19 11:30:00|699.5|698.9|699|698.4|700|699.4|698.6|698|52
1681904100000|2023-04-19 11:35:00|699.1|698.5|698.3|697.7|699.7|699.1|698.1|697.5|33
1681904400000|2023-04-19 11:40:00|698.2|697.6|699.7|698.7|699.7|699|698.1|697.5|31
1681904700000|2023-04-19 11:45:00|699.5|698.9|699.4|698.8|699.5|698.9|699.1|698.5|76
1681905000000|2023-04-19 11:50:00|699.3|698.7|699.3|698.7|699.5|698.9|699.2|698.6|176
1681905300000|2023-04-19 11:55:00|699.4|698.8|699.3|698.7|699.5|698.9|699.3|698.7|13
1681905600000|2023-04-19 12:00:00|699.2|698.6|698.9|698.3|699.2|698.6|698.4|697.8|25
1681905900000|2023-04-19 12:05:00|698.8|698.2|698|697.4|699.3|698.7|698|697.4|121
1681906200000|2023-04-19 12:10:00|698.1|697.5|697.9|697.3|698.4|697.8|697.7|697.1|30
1681906500000|2023-04-19 12:15:00|697.8|697.2|698.1|697.5|698.4|697.8|697.4|696.8|120
1681906800000|2023-04-19 12:20:00|697.9|697.3|697.9|697.3|698.2|697.6|697.9|697.3|6
1681907100000|2023-04-19 12:25:00|698.2|697.6|698.3|697.7|698.4|697.8|697.7|697.1|60
1681907400000|2023-04-19 12:30:00|698.4|697.8|697.9|697.3|698.7|698.1|697.9|697.3|33
1681907700000|2023-04-19 12:35:00|698.1|697.5|697.9|697.3|698.2|697.6|697.9|697.3|7
1681908000000|2023-04-19 12:40:00|697.7|697.1|698.4|697.8|698.6|698|697.4|696.8|55
1681911000000|2023-04-19 13:30:00|698.3|697.7|698.7|698.1|699.9|699.3|696.3|695.7|1176
1681911300000|2023-04-19 13:35:00|698.4|697.8|696.9|696.3|698.9|698.3|696.7|696.1|256
1681911600000|2023-04-19 13:40:00|697.1|696.5|696.1|695.5|697.7|697.1|695.9|695.3|140
1681911900000|2023-04-19 13:45:00|695.9|695.3|694.7|694.1|696.7|696.1|693.7|693.1|384
1681912200000|2023-04-19 13:50:00|694.8|694.2|695.2|694.6|695.9|695.3|694.4|693.8|162
1681912500000|2023-04-19 13:55:00|695.1|694.5|694.7|694.1|695.1|694.5|693.7|693.1|426
1681912800000|2023-04-19 14:00:00|694.6|694|695.8|695.2|695.8|695.2|694.2|693.6|339
1681913100000|2023-04-19 14:05:00|695.7|695.1|697|696.4|697.4|696.8|695.2|694.6|346
1681913400000|2023-04-19 14:10:00|697.2|696.6|697.4|696.8|698.7|698.1|696.9|696.3|280
1681913700000|2023-04-19 14:15:00|697.6|697|699|698.4|699.9|699.3|697.6|697|216
1681914000000|2023-04-19 14:20:00|699.1|698.5|698.7|698.1|699.1|698.5|698.1|697.5|141
1681914300000|2023-04-19 14:25:00|698.5|697.9|698.9|698.3|699.2|698.6|698|697.4|749
1681914600000|2023-04-19 14:30:00|698.8|698.2|699.5|698.9|701.2|700.6|698.7|698.1|401
1681914900000|2023-04-19 14:35:00|699.7|699.1|699.2|698.6|700.3|699.7|697.9|697.3|566
1681915200000|2023-04-19 14:40:00|698.9|698.3|696.4|695.8|698.9|698.3|695.9|695.3|163
1681915500000|2023-04-19 14:45:00|696.5|695.9|695.9|695.3|696.7|696.1|694.7|694.1|484
1681915800000|2023-04-19 14:50:00|696.2|695.6|695.9|695.3|696.4|695.8|694.9|694.3|109
1681916100000|2023-04-19 14:55:00|696.2|695.6|697.2|696.6|698|697.4|696.2|695.6|147
1681916400000|2023-04-19 15:00:00|697.3|696.7|698.2|697.6|698.7|698.1|696.7|696.1|208
1681916700000|2023-04-19 15:05:00|698.5|697.9|697|696.4|698.5|697.9|696.5|695.9|138
1681917000000|2023-04-19 15:10:00|696.8|696.2|698.6|698|698.7|698.1|696.8|696.2|130
1681917300000|2023-04-19 15:15:00|698.7|698.1|698.7|698.1|699|698.4|697.3|696.7|225
1681917600000|2023-04-19 15:20:00|698.5|697.9|699.1|698.5|699.2|698.6|698.1|697.5|134
1681917900000|2023-04-19 15:25:00|699.2|698.6|699.1|698.5|699.2|698.6|698.3|697.7|112
1681918200000|2023-04-19 15:30:00|699.2|698.6|698.2|697.6|699.5|698.9|698|697.4|88
1681918500000|2023-04-19 15:35:00|698.5|697.9|698.5|697.9|699|698.4|698.2|697.6|228
1681918800000|2023-04-19 15:40:00|698.3|697.7|698|697.4|698.3|697.7|696.5|695.9|382
1681919100000|2023-04-19 15:45:00|697.7|697.1|697.1|696.5|698|697.4|696.8|696.2|136
1681919400000|2023-04-19 15:50:00|697|696.4|696.5|695.9|697.2|696.6|696.4|695.8|69
1681919700000|2023-04-19 15:55:00|696.2|695.6|696|695.4|696.6|696|696|695.4|227
1681920000000|2023-04-19 16:00:00|696.2|695.6|696.7|696.1|696.7|696.1|695.7|695.1|144
1681920300000|2023-04-19 16:05:00|696.6|696|696.5|695.9|696.7|696.1|696.2|695.6|137
1681920600000|2023-04-19 16:10:00|696.6|696|697.3|696.7|697.9|697.3|696.5|695.9|202
1681920900000|2023-04-19 16:15:00|697.4|696.8|697|696.4|697.9|697.3|696.8|696.2|353
1681921200000|2023-04-19 16:20:00|697.1|696.5|695.8|695.2|697.2|696.6|695.2|694.6|199
1681921500000|2023-04-19 16:25:00|695.7|695.1|696.2|695.6|696.7|696.1|695.7|695.1|227
1681921800000|2023-04-19 16:30:00|696.5|695.9|695.7|695.1|696.6|696|694.7|694.1|427
1681922100000|2023-04-19 16:35:00|695.5|694.9|695.7|695.1|695.7|695.1|695|694.4|196
1681922400000|2023-04-19 16:40:00|695.5|694.9|694|693.4|695.5|694.9|693.8|693.2|142
1681922700000|2023-04-19 16:45:00|693.9|693.3|692|691.4|694.1|693.5|691.9|691.3|187
1681923000000|2023-04-19 16:50:00|692.1|691.5|691.7|691.1|693|692.4|691.7|691.1|128
1681923300000|2023-04-19 16:55:00|691.9|691.3|692.5|691.9|693|692.4|691.7|691.1|167
1681923600000|2023-04-19 17:00:00|692.2|691.6|692.7|692.1|692.7|692.1|692|691.4|146
1681923900000|2023-04-19 17:05:00|692.6|692|692.7|692.1|693.2|692.6|692.3|691.7|230
1681924200000|2023-04-19 17:10:00|692.8|692.2|692.7|692.1|693.3|692.7|692.5|691.9|103
1681924500000|2023-04-19 17:15:00|692.6|692|693.5|692.9|693.8|693.2|692.6|692|90
1681924800000|2023-04-19 17:20:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|147
1681925100000|2023-04-19 17:25:00|693.2|692.6|693.7|693.1|693.7|693.1|693|692.4|86
1681925400000|2023-04-19 17:30:00|693.6|693|693.5|692.9|694|693.4|693.3|692.7|192
1681925700000|2023-04-19 17:35:00|693.2|692.6|693.5|692.9|693.5|692.9|693|692.4|292
1681926000000|2023-04-19 17:40:00|693.3|692.7|693.2|692.6|693.6|693|693|692.4|92
1681926300000|2023-04-19 17:45:00|693.1|692.5|692|691.4|693.1|692.5|691.7|691.1|141
1681926600000|2023-04-19 17:50:00|691.9|691.3|693.7|693.1|693.7|693.1|691.9|691.3|190
1681926900000|2023-04-19 17:55:00|693.5|692.9|693.2|692.6|694|693.4|693.1|692.5|306
1681927200000|2023-04-19 18:00:00|693.3|692.7|692.7|692.1|694.1|693.5|692.5|691.9|194
1681927500000|2023-04-19 18:05:00|692.6|692|692|691.4|692.7|692.1|691.5|690.9|208
1681927800000|2023-04-19 18:10:00|692.1|691.5|692.2|691.6|692.7|692.1|691.9|691.3|607
1681928100000|2023-04-19 18:15:00|691.9|691.3|691.8|691.2|692.3|691.7|691.4|690.8|761
1681948800000|2023-04-20 00:00:00|693.2|692.6|690.9|690.3|693.2|692.6|690.7|690.1|103
1681949100000|2023-04-20 00:05:00|690.7|690.1|690.7|690.1|690.9|690.3|690|689.3|51
1681949400000|2023-04-20 00:10:00|690.8|690.2|692|691.4|692|691.4|690.5|689.9|15
1681949700000|2023-04-20 00:15:00|692.1|691.5|693|692.4|693|692.4|691.9|691.1|16
1681950000000|2023-04-20 00:20:00|693.1|692.5|693|692.4|693.1|692.5|692.7|692.1|4
1681950300000|2023-04-20 00:25:00|692.9|692.3|693.4|692.8|693.4|692.8|692.7|692.1|15
1681950600000|2023-04-20 00:30:00|693.3|692.7|693.5|692.9|693.7|693.1|693.3|692.7|2
1681950900000|2023-04-20 00:35:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|3
1681951200000|2023-04-20 00:40:00|693.6|693|693.6|693|694.1|693.4|693.6|693|5
1681951500000|2023-04-20 00:45:00|693.5|692.9|693.9|693.3|694|693.4|693.5|692.9|1
1681951800000|2023-04-20 00:50:00|694.1|693.5|694|693.4|694.6|694|693.9|693.3|18
1681952100000|2023-04-20 00:55:00|694.2|693.6|695|694.4|695.2|694.6|694.2|693.6|30
1681952400000|2023-04-20 01:00:00|694.9|694.3|694.7|694.1|695|694.4|694.5|693.9|2
1681952700000|2023-04-20 01:05:00|694.6|694|694.2|693.6|694.6|694|694|693.4|6
1681953000000|2023-04-20 01:10:00|694.4|693.8|693.6|693|694.5|693.9|693.5|692.9|4
1681953300000|2023-04-20 01:15:00|693.5|692.9|693.1|692.5|693.6|693|692.6|692|7
1681953600000|2023-04-20 01:20:00|693|692.4|692.6|692|693|692.4|692.4|691.8|5
1681953900000|2023-04-20 01:25:00|692.5|691.9|692.5|691.9|692.6|692|692|691.4|3
1681954200000|2023-04-20 01:30:00|692.7|692.1|692.2|691.6|692.7|692.1|692.1|691.5|12
1681954500000|2023-04-20 01:35:00|692|691.4|692|691.4|692|691.4|692|691.4|1
1681954800000|2023-04-20 01:40:00|691.7|691.1|691.2|690.6|691.7|691.1|691|690.4|17
1681955100000|2023-04-20 01:45:00|691|690.4|691.1|690.5|691.1|690.5|691|690.4|2
1681955400000|2023-04-20 01:50:00|691|690.4|691|690.4|691|690.4|691|690.4|2
1681955700000|2023-04-20 01:55:00|690.7|690.1|690.7|690.1|690.7|690.1|690.7|690.1|5
1681956000000|2023-04-20 02:00:00|690.3|689.7|690.3|689.7|690.4|689.8|690.3|689.7|7
1681956300000|2023-04-20 02:05:00|||||||||3
1681956600000|2023-04-20 02:10:00|690|689.4|690|689.4|690|689.4|689.4|688.8|24
1681956900000|2023-04-20 02:15:00|690.1|689.5|688.4|687.8|690.1|689.5|687.9|687.3|36
1681957200000|2023-04-20 02:20:00|688.2|687.6|688.6|688|688.8|688.2|688.1|687.5|12
1681957500000|2023-04-20 02:25:00|688.7|688.1|688.5|687.9|688.7|688.1|688.4|687.8|6
1681957800000|2023-04-20 02:30:00|688.1|687.5|687.6|687|688.5|687.9|687.6|687|22
1681958100000|2023-04-20 02:35:00|687.7|687.1|687.4|686.8|687.7|687.1|687.1|686.5|8
1681958400000|2023-04-20 02:40:00|687.6|687|687.6|687|688|687.4|687.5|686.9|10
1681958700000|2023-04-20 02:45:00|687.9|687.3|688|687.4|688|687.4|687.7|687.1|31
1681959000000|2023-04-20 02:50:00|688.2|687.6|687.8|687.2|688.5|687.9|687.8|687.2|5
1681959300000|2023-04-20 02:55:00|687.9|687.3|687.9|687.3|688|687.4|687.8|687.2|1
1681959600000|2023-04-20 03:00:00|687.8|687.2|687.5|686.9|687.8|687.2|687.5|686.9|11
1681959900000|2023-04-20 03:05:00|687.6|687|688.3|687.7|688.3|687.7|687.6|687|9
1681960200000|2023-04-20 03:10:00|688|687.4|687.9|687.3|688.1|687.5|687.7|687.1|4
1681960500000|2023-04-20 03:15:00|688|687.4|687.5|686.9|688.1|687.5|687.5|686.9|8
1681960800000|2023-04-20 03:20:00|687.6|687|687.5|686.9|687.6|687|687.5|686.9|0
1681961100000|2023-04-20 03:25:00|687.6|687|687.6|687|687.6|687|687.5|686.9|9
1681961400000|2023-04-20 03:30:00|687.5|686.9|688|687.4|688|687.4|687.5|686.9|11
1681961700000|2023-04-20 03:35:00|687.9|687.3|687.8|687.2|687.9|687.3|687.6|687|9
1681962000000|2023-04-20 03:40:00|687.6|686.8|687.7|687.1|687.7|687.2|687.6|686.8|2
1681962300000|2023-04-20 03:45:00|688|687.4|688|687.4|688|687.4|688|687.4|4
1681962600000|2023-04-20 03:50:00|687.8|687.2|688|687.4|688|687.4|687.8|687.2|1
1681962900000|2023-04-20 03:55:00|687.8|687.2|688|687.4|688|687.4|687.8|687.2|3
1681963200000|2023-04-20 04:00:00|||||||||1
1681963800000|2023-04-20 04:10:00|688.2|687.6|688.2|687.6|688.2|687.6|688.1|687.5|86
1681964100000|2023-04-20 04:15:00|688|687.4|688.2|687.6|688.2|687.6|688|687.4|84
1681964400000|2023-04-20 04:20:00|688.4|687.8|688.7|688.1|688.7|688.1|688.4|687.8|4
1681964700000|2023-04-20 04:25:00|688.9|688.3|689.2|688.6|689.2|688.6|688.9|688.3|7
1681965000000|2023-04-20 04:30:00|689.4|688.4|689.1|688.5|689.4|688.6|688.9|688.3|41
1681965300000|2023-04-20 04:35:00|689.3|688.7|689.1|688.5|689.3|688.7|689|688.4|12
1681965600000|2023-04-20 04:40:00|689.3|688.7|689.3|688.7|689.3|688.7|689.3|688.7|2
1681965900000|2023-04-20 04:45:00|689.1|688.5|689.1|688.5|689.1|688.5|689.1|688.5|14
1681966200000|2023-04-20 04:50:00|689.2|688.6|689.2|688.6|689.3|688.7|689.1|688.5|3
1681966500000|2023-04-20 04:55:00|689.1|688.5|689.1|688.5|689.2|688.6|689.1|688.5|0
1681966800000|2023-04-20 05:00:00|689.2|688.6|689.3|688.7|689.3|688.7|689.2|688.6|0
1681967100000|2023-04-20 05:05:00|689.2|688.6|689.3|688.7|689.3|688.7|689.1|688.5|0
1681967400000|2023-04-20 05:10:00|689|688.4|689.1|688.5|689.2|688.6|689|688.4|2
1681967700000|2023-04-20 05:15:00|689.2|688.6|689.3|688.7|689.3|688.7|689.2|688.6|2
1681968000000|2023-04-20 05:20:00|689.2|688.6|689.3|688.7|689.3|688.7|689.2|688.6|2
1681968300000|2023-04-20 05:25:00|689.2|688.6|688.7|688.1|689.3|688.7|688.5|687.9|10
1681968600000|2023-04-20 05:30:00|688.9|688.3|688.7|688.1|689.2|688.6|688.4|687.8|9
1681968900000|2023-04-20 05:35:00|688.6|688|688.9|688.3|688.9|688.3|688.5|687.9|21
1681969200000|2023-04-20 05:40:00|689|688.4|689.7|689.1|690.1|689.5|688.4|687.8|21
1681969500000|2023-04-20 05:45:00|689.6|689|689.3|688.7|689.6|689|689|688.4|9
1681969800000|2023-04-20 05:50:00|689|688.4|689|688.4|689.3|688.7|689|688.4|11
1681970100000|2023-04-20 05:55:00|||||||||2
1681970400000|2023-04-20 06:00:00|688.9|688.3|688.9|688.3|688.9|688.3|688.5|687.9|2
1681970700000|2023-04-20 06:05:00|689|688.4|688|687.4|689|688.4|687.8|687.2|17
1681971000000|2023-04-20 06:10:00|687.6|687|686.8|686.2|687.6|687|686.6|686|21
1681971300000|2023-04-20 06:15:00|687|686.4|686.6|686|687.1|686.5|686.3|685.7|8
1681971600000|2023-04-20 06:20:00|686.5|685.9|686|685.4|686.5|685.9|685.8|685.2|22
1681971900000|2023-04-20 06:25:00|685.8|685.2|686.8|686.2|687|686.4|685.5|684.9|30
1681972200000|2023-04-20 06:30:00|687|686.4|686.8|686.2|687|686.4|686.8|686.2|11
1681972500000|2023-04-20 06:35:00|686.7|686.1|685.7|685.1|686.7|686.1|685.7|685.1|21
1681972800000|2023-04-20 06:40:00|685.6|685|685.7|685.1|685.7|685.1|685|684.4|26
1681973100000|2023-04-20 06:45:00|685.5|684.9|684.9|684.3|685.5|684.9|684.8|684.2|51
1681973400000|2023-04-20 06:50:00|685|684.4|684.3|683.7|685.3|684.7|684|683.4|20
1681973700000|2023-04-20 06:55:00|684.4|683.8|685.6|685|685.6|685|684.4|683.8|11
1681974000000|2023-04-20 07:00:00|685.7|685.1|685.3|684.7|685.7|685.1|684.8|684.2|3
1681974300000|2023-04-20 07:05:00|685.1|684.5|685|684.4|685.3|684.7|684.5|683.9|27
1681974600000|2023-04-20 07:10:00|685.1|684.5|684.4|683.8|685.3|684.7|684.4|683.8|7
1681974900000|2023-04-20 07:15:00|684.5|683.9|683.8|683.2|684.5|683.9|683.3|682.7|18
1681975200000|2023-04-20 07:20:00|684|683.4|683.4|682.8|684.2|683.5|683.3|682.7|12
1681975500000|2023-04-20 07:25:00|683.3|682.7|683.3|682.7|683.3|682.7|682.8|682.2|21
1681975800000|2023-04-20 07:30:00|683|682.4|682.8|682.2|683.2|682.5|682.3|681.7|54
1681976100000|2023-04-20 07:35:00|682.5|681.9|682.9|682.3|683|682.4|682.5|681.9|52
1681976400000|2023-04-20 07:40:00|683|682.4|683.6|683|683.8|683.2|682.9|682.3|36
1681976700000|2023-04-20 07:45:00|683.8|683.2|684.7|684.1|684.8|684.2|683.8|683.2|59
1681977000000|2023-04-20 07:50:00|684.8|684.2|683.9|683.3|684.9|684.3|683.4|682.8|157
1681977300000|2023-04-20 07:55:00|684|683.4|685|684.4|685.2|684.6|683.5|682.9|54
1681977600000|2023-04-20 08:00:00|685.2|684.6|685|684.4|685.3|684.7|684.8|684.2|11
1681977900000|2023-04-20 08:05:00|685.2|684.6|685|684.4|685.2|684.6|684.3|683.7|13
1681978200000|2023-04-20 08:10:00|685.2|684.6|684.9|684.3|685.3|684.7|684.9|684.3|5
1681978500000|2023-04-20 08:15:00|685.3|684.7|685.5|684.9|685.5|684.9|685.2|684.6|3
1681978800000|2023-04-20 08:20:00|685.3|684.7|684.6|684|685.5|684.9|684.3|683.7|8
1681979100000|2023-04-20 08:25:00|684.4|683.8|684.7|684.1|684.8|684.2|684.4|683.8|22
1681979400000|2023-04-20 08:30:00|684.3|683.7|684.4|683.8|684.4|683.8|684.3|683.7|4
1681979700000|2023-04-20 08:35:00|683.6|683|683.8|683.2|683.8|683.2|683.3|682.7|130
1681980000000|2023-04-20 08:40:00|683.7|683.1|682.9|682.3|683.7|683.1|682.5|681.9|457
1681980300000|2023-04-20 08:45:00|682.5|681.9|683.1|682.5|683.1|682.5|681.8|681.2|122
1681980600000|2023-04-20 08:50:00|683|682.4|683.7|683.1|683.8|683.2|683|682.4|29
1681980900000|2023-04-20 08:55:00|683.8|683.2|683|682.4|683.8|683.2|682.8|682.2|95
1681981200000|2023-04-20 09:00:00|682.9|682.3|683.8|683.2|683.8|683.2|682.4|681.8|32
1681981500000|2023-04-20 09:05:00|683.7|683.1|684|683.4|684.4|683.8|683.3|682.7|15
1681981800000|2023-04-20 09:10:00|683.9|683.3|683.7|683.1|684.3|683.7|683.7|683.1|3
1681982100000|2023-04-20 09:15:00|683.6|683|683.4|682.8|683.8|683.2|683.3|682.7|16
1681982400000|2023-04-20 09:20:00|683.3|682.7|682.8|682.2|683.5|682.9|682.7|682.1|18
1681982700000|2023-04-20 09:25:00|682.9|682.3|682.3|681.7|683.3|682.7|682|681.4|40
1681983000000|2023-04-20 09:30:00|682.5|681.9|682.6|682|682.8|682.2|682.4|681.7|6
1681983300000|2023-04-20 09:35:00|682.4|681.8|682.9|682.3|682.9|682.3|682.4|681.8|1
1681983600000|2023-04-20 09:40:00|683|682.4|683.2|682.6|683.3|682.7|683|682.4|26
1681983900000|2023-04-20 09:45:00|683|682.4|682.9|682.3|683.3|682.7|682.8|682.2|7
1681984200000|2023-04-20 09:50:00|683.1|682.5|682.4|681.8|683.2|682.6|682.3|681.7|13
1681984500000|2023-04-20 09:55:00|682.3|681.7|682.3|681.7|682.5|681.9|681.9|681.3|25
1681984800000|2023-04-20 10:00:00|682.4|681.8|682.9|682.3|683|682.4|682.4|681.8|11
1681985100000|2023-04-20 10:05:00|682.8|682.2|682.9|682.3|683|682.4|682.5|681.9|6
1681985400000|2023-04-20 10:10:00|682.8|682.2|683|682.4|683.2|682.6|682.8|682.2|2
1681985700000|2023-04-20 10:15:00|682.8|682.2|682.6|682|682.9|682.3|682.1|681.5|7
1681986000000|2023-04-20 10:20:00|682.7|682.1|682.3|681.7|682.7|682.1|682.2|681.6|9
1681986300000|2023-04-20 10:25:00|682.4|681.8|682.3|681.7|682.5|681.9|682.3|681.7|49
1681986600000|2023-04-20 10:30:00|682.4|681.8|683|682.4|683|682.4|682.4|681.8|37
1681986900000|2023-04-20 10:35:00|682.9|682.3|682.3|681.7|682.9|682.3|682.3|681.7|49
1681987200000|2023-04-20 10:40:00|682|681.4|683.4|682.8|683.4|682.8|682|681.4|12
1681987500000|2023-04-20 10:45:00|683.6|683|683.6|683|683.8|683.2|683.4|682.8|9
1681987800000|2023-04-20 10:50:00|683.7|683.1|683.8|683.2|683.9|683.3|683.7|683.1|3
1681988100000|2023-04-20 10:55:00|683.6|683|683.6|683|683.8|683.2|683.3|682.7|31
1681988400000|2023-04-20 11:00:00|683.8|683.2|683.8|683.2|684.1|683.5|683.8|683.2|15
1681988700000|2023-04-20 11:05:00|683.6|683|684.1|683.5|684.2|683.6|683.6|683|10
1681989000000|2023-04-20 11:10:00|684.2|683.6|683.6|683|684.6|684|683.6|683|82
1681989300000|2023-04-20 11:15:00|683.3|682.7|683.1|682.5|683.6|683|683.1|682.5|36
1681989600000|2023-04-20 11:20:00|683.3|682.7|683.8|683.2|683.9|683.3|683.3|682.7|13
1681989900000|2023-04-20 11:25:00|683.9|683.3|684.4|683.8|684.8|684.2|683.8|683.2|10
1681990200000|2023-04-20 11:30:00|684.6|684|683.8|683.2|684.6|684|683.7|683.1|6
1681990500000|2023-04-20 11:35:00|683.9|683.3|682.8|682.2|684.1|683.5|682.7|682.1|87
1681990800000|2023-04-20 11:40:00|682.7|682.1|682.1|681.5|682.8|682.2|681.6|681|95
1681991100000|2023-04-20 11:45:00|682.2|681.6|681.8|681.2|682.3|681.7|681.6|681|25
1681991400000|2023-04-20 11:50:00|681.6|681|681.9|681.3|682.1|681.5|681.3|680.7|59
1681991700000|2023-04-20 11:55:00|681.8|681.2|682.3|681.7|682.3|681.7|681.8|681.2|18
1681992000000|2023-04-20 12:00:00|682.2|681.6|682|681.4|682.2|681.6|682|681.4|10
1681992300000|2023-04-20 12:05:00|682.1|681.5|680.6|680|682.3|681.7|680.5|679.9|113
1681992600000|2023-04-20 12:10:00|680.5|679.9|681.1|680.5|681.1|680.5|680.3|679.7|72
1681992900000|2023-04-20 12:15:00|681|680.4|680.9|680.3|681.3|680.7|680.6|680|193
1681993200000|2023-04-20 12:20:00|681.1|680.5|682.3|681.7|682.3|681.7|680.9|680.3|78
1681993500000|2023-04-20 12:25:00|682.2|681.6|681.9|681.3|682.3|681.7|681.8|681.2|56
1681993800000|2023-04-20 12:30:00|682|681.4|681.6|681|682.2|681.6|681.3|680.7|82
1681994100000|2023-04-20 12:35:00|681.4|680.8|681.9|681.3|682.2|681.6|681.4|680.8|15
1681994400000|2023-04-20 12:40:00|682.1|681.5|682.1|681.5|682.9|682.3|681.9|681.3|49
1681997400000|2023-04-20 13:30:00|681.3|680.7|682.4|681.8|683.4|682.8|680|679.4|933
1681997700000|2023-04-20 13:35:00|682.3|681.7|684.5|683.9|685.3|684.7|682.3|681.7|406
1681998000000|2023-04-20 13:40:00|684.3|683.7|683.6|683|685.3|684.7|683.1|682.5|356
1681998300000|2023-04-20 13:45:00|683.5|682.9|681|680.4|683.5|682.9|680.9|680.3|252
1681998600000|2023-04-20 13:50:00|681.1|680.5|680.4|679.8|681.7|681.1|680.1|679.5|245
1681998900000|2023-04-20 13:55:00|680.3|679.7|680|679.4|680.8|680.2|679.8|679.2|272
1681999200000|2023-04-20 14:00:00|679.8|679.2|682.1|681.5|682.2|681.6|679.8|679.2|245
1681999500000|2023-04-20 14:05:00|681.8|681.2|681.8|681.2|682.1|681.5|681|680.4|86
1681999800000|2023-04-20 14:10:00|682.1|681.5|684.7|684.1|685.7|685.1|681.8|681.2|441
1682000100000|2023-04-20 14:15:00|684.8|684.2|685.6|685|687.1|686.5|684.7|684.1|244
1682000400000|2023-04-20 14:20:00|685.7|685.1|686|685.4|687.1|686.5|684.6|684|154
1682000700000|2023-04-20 14:25:00|685.8|685.2|685.1|684.5|686.1|685.5|685.1|684.5|167
1682001000000|2023-04-20 14:30:00|685.2|684.6|686.8|686.2|686.8|686.2|684.8|684.2|231
1682001300000|2023-04-20 14:35:00|687.1|686.5|688.1|687.5|688.1|687.5|685.9|685.3|229
1682001600000|2023-04-20 14:40:00|688.2|687.6|687.8|687.2|688.3|687.7|687.6|687|611
1682001900000|2023-04-20 14:45:00|687.7|687.1|687.6|687|688.3|687.7|686.9|686.3|181
1682002200000|2023-04-20 14:50:00|687.3|686.7|686.3|685.7|687.6|687|685.3|684.7|130
1682002500000|2023-04-20 14:55:00|686.2|685.6|686.6|686|687.1|686.5|685.8|685.2|367
1682002800000|2023-04-20 15:00:00|686.3|685.7|686.8|686.2|687|686.4|685.6|685|522
1682003100000|2023-04-20 15:05:00|687.1|686.5|685|684.4|687.3|686.7|685|684.4|159
1682003400000|2023-04-20 15:10:00|685.1|684.5|684.6|684|685.7|685.1|684.6|684|679
1682003700000|2023-04-20 15:15:00|684.3|683.7|683.2|682.6|685.3|684.7|683.1|682.5|520
1682004000000|2023-04-20 15:20:00|683.1|682.5|683.4|682.8|683.8|683.2|683.1|682.5|147
1682004300000|2023-04-20 15:25:00|683.6|683|682.1|681.5|683.6|683|681.8|681.2|222
1682004600000|2023-04-20 15:30:00|681.9|681.3|682.6|682|682.8|682.2|681.8|681.2|249
1682004900000|2023-04-20 15:35:00|682.3|681.7|682.1|681.5|682.6|682|681.6|681|210
1682005200000|2023-04-20 15:40:00|681.9|681.3|681.6|681|682.4|681.8|681.3|680.7|642
1682005500000|2023-04-20 15:45:00|681.8|681.2|681.9|681.3|682.4|681.8|681.6|681|275
1682005800000|2023-04-20 15:50:00|681.8|681.2|681.3|680.7|682.4|681.8|681.3|680.7|283
1682006100000|2023-04-20 15:55:00|681.6|681|682.3|681.7|682.6|682|681.3|680.7|162
1682006400000|2023-04-20 16:00:00|682.6|682|681.2|680.6|682.6|682|681.1|680.5|225
1682006700000|2023-04-20 16:05:00|681.1|680.5|680.3|679.7|681.1|680.5|680.3|679.7|195
1682007000000|2023-04-20 16:10:00|680.6|680|679.8|679.2|680.6|680|679.8|679.2|210
1682007300000|2023-04-20 16:15:00|680.1|679.5|679.3|678.7|680.1|679.5|679.3|678.7|211
1682007600000|2023-04-20 16:20:00|679.6|679|681.1|680.5|681.2|680.6|679.6|679|147
1682007900000|2023-04-20 16:25:00|680.9|680.3|680.8|680.2|681.3|680.7|680.1|679.5|222
1682008200000|2023-04-20 16:30:00|681.1|680.5|679.8|679.2|681.3|680.7|679.8|679.2|172
1682008500000|2023-04-20 16:35:00|679.6|679|680.1|679.5|680.2|679.6|679.3|678.7|163
1682008800000|2023-04-20 16:40:00|680.3|679.7|678.8|678.2|680.3|679.7|678.6|678|133
1682009100000|2023-04-20 16:45:00|679.1|678.5|678.1|677.5|679.1|678.5|677.8|677.2|234
1682009400000|2023-04-20 16:50:00|678.3|677.7|678.8|678.2|679.1|678.5|678.1|677.5|196
1682009700000|2023-04-20 16:55:00|678.6|678|680.2|679.6|680.3|679.7|678.6|678|184
1682010000000|2023-04-20 17:00:00|680.1|679.5|680.8|680.2|681.3|680.7|679.8|679.2|962
1682010300000|2023-04-20 17:05:00|681|680.4|680.7|680.1|681.1|680.5|680|679.4|138
1682010600000|2023-04-20 17:10:00|680.8|680.2|679.4|678.8|681.1|680.5|679.3|678.7|299
1682010900000|2023-04-20 17:15:00|679.6|679|679.1|678.5|679.6|679|678.6|678|211
1682011200000|2023-04-20 17:20:00|679|678.4|678.6|678|679.1|678.5|678|677.4|117
1682011500000|2023-04-20 17:25:00|678.7|678.1|679.6|679|679.6|679|678.7|678.1|106
1682011800000|2023-04-20 17:30:00|679.7|679.1|680.1|679.5|680.5|679.9|679.6|679|182
1682012100000|2023-04-20 17:35:00|680|679.4|679.7|679.1|680.3|679.7|679.3|678.7|103
1682012400000|2023-04-20 17:40:00|679.8|679.2|680.1|679.5|680.3|679.7|679.6|679|202
1682012700000|2023-04-20 17:45:00|680.2|679.6|679.4|678.8|680.3|679.7|679.3|678.7|315
1682013000000|2023-04-20 17:50:00|679.6|679|679.6|679|680.1|679.5|679.2|678.6|191
1682013300000|2023-04-20 17:55:00|679.5|678.9|678.7|678.1|679.5|678.9|678.1|677.5|300
1682013600000|2023-04-20 18:00:00|678.6|678|679.4|678.8|679.6|679|678.2|677.6|211
1682013900000|2023-04-20 18:05:00|679.5|678.9|679|678.4|679.5|678.9|678.8|678.2|289
1682014200000|2023-04-20 18:10:00|678.8|678.2|679.3|678.7|679.6|679|678.8|678.2|2003
1682014500000|2023-04-20 18:15:00|679.4|678.8|679.8|679.2|680.3|679.7|679.3|678.7|1442
1682035200000|2023-04-21 00:00:00|680.7|680.1|682.2|681.6|682.3|681.7|680.1|679.4|92
1682035500000|2023-04-21 00:05:00|682.3|681.7|681.3|680.7|682.3|681.7|681.3|680.7|19
1682035800000|2023-04-21 00:10:00|681.2|680.6|681.7|681.1|682|681.4|681.1|680.5|38
1682036100000|2023-04-21 00:15:00|681.8|681.2|681.6|681|682.1|681.5|681.6|681|2
1682036400000|2023-04-21 00:20:00|681.5|680.9|681.5|680.9|681.7|681.1|681.3|680.7|16
1682036700000|2023-04-21 00:25:00|681.6|681|681.5|680.9|681.8|681.2|681.5|680.9|4
1682037000000|2023-04-21 00:30:00|681.3|680.7|681.2|680.6|681.6|681|681.1|680.5|5
1682037300000|2023-04-21 00:35:00|681.1|680.5|680.7|680.1|681.1|680.5|680.7|680.1|11
1682037600000|2023-04-21 00:40:00|680.6|680|680.1|679.5|680.8|680.2|680.1|679.5|13
1682037900000|2023-04-21 00:45:00|680.2|679.6|679.7|679.1|680.4|679.6|679.7|679.1|2
1682038200000|2023-04-21 00:50:00|679.8|679.2|680.2|679.6|680.3|679.7|679.7|679.1|14
1682038500000|2023-04-21 00:55:00|680.1|679.5|680.7|680.1|680.7|680.1|680|679.4|15
1682038800000|2023-04-21 01:00:00|680.8|680.2|680.1|679.5|680.8|680.2|679.8|679.2|33
1682039100000|2023-04-21 01:05:00|680|679.4|680|679.4|680.1|679.5|679.6|679|2
1682039400000|2023-04-21 01:10:00|680.1|679.5|680.8|680.2|680.8|680.2|680.1|679.5|21
1682039700000|2023-04-21 01:15:00|680.7|680.1|681|680.4|681|680.4|680.6|680|5
1682040000000|2023-04-21 01:20:00|680.8|680.2|681|680.4|681|680.4|680.8|680.2|0
1682040300000|2023-04-21 01:25:00|681.1|680.5|681.5|680.9|681.5|680.9|681.1|680.5|5
1682040600000|2023-04-21 01:30:00|681.6|681|681.7|681.1|681.8|681.2|681.5|680.9|3
1682040900000|2023-04-21 01:35:00|681.6|681|681.6|681|681.8|681.2|681.5|680.9|14
1682041200000|2023-04-21 01:40:00|681.7|681.1|681.6|681|681.7|681.1|681.3|680.7|5
1682041500000|2023-04-21 01:45:00|681.3|680.7|681.2|680.6|681.5|680.9|681.1|680.5|2
1682041800000|2023-04-21 01:50:00|681.1|680.5|680.7|680.1|681.2|680.6|680.6|680|6
1682042100000|2023-04-21 01:55:00|680.6|680|680.5|679.9|680.6|680|680.3|679.7|0
1682042400000|2023-04-21 02:00:00|680.4|679.8|679.8|679.2|680.5|679.9|679.8|679.2|20
1682042700000|2023-04-21 02:05:00|679.9|679.3|680|679.4|680.1|679.5|679.7|679.1|29
1682043000000|2023-04-21 02:10:00|680.1|679.5|680.1|679.5|680.1|679.5|680|679.4|1
1682043300000|2023-04-21 02:15:00|680|679.4|680.3|679.7|680.3|679.7|680|679.4|1
1682043600000|2023-04-21 02:20:00|680.2|679.6|680.3|679.7|680.3|679.7|680.2|679.6|0
1682043900000|2023-04-21 02:25:00|680.7|680.1|680.4|679.8|681|680.4|680.3|679.7|128
1682044200000|2023-04-21 02:30:00|680.2|679.6|680.5|679.9|680.5|679.9|680.2|679.6|3
1682044500000|2023-04-21 02:35:00|680.6|680|680.7|680.1|680.7|680.1|680.6|680|0
1682044800000|2023-04-21 02:40:00|680.6|680|681.2|680.6|681.2|680.6|680.6|680|1
1682045100000|2023-04-21 02:45:00|681.1|680.5|681|680.4|681.1|680.5|681|680.4|2
1682045400000|2023-04-21 02:50:00|681.1|680.5|680.7|680.1|681.1|680.5|680.7|680.1|8
1682045700000|2023-04-21 02:55:00|680.6|680|681.1|680.5|681.1|680.5|680.6|680|7
1682046000000|2023-04-21 03:00:00|680.9|680.3|681|680.4|681|680.4|680.9|680.3|2
1682046300000|2023-04-21 03:05:00|681.1|680.5|681.1|680.5|681.1|680.5|681.1|680.5|1
1682046600000|2023-04-21 03:10:00|681|680.4|681|680.4|681|680.4|681|680.4|2
1682046900000|2023-04-21 03:15:00|680.9|680.3|680.7|680.1|680.9|680.3|680.7|680.1|0
1682047200000|2023-04-21 03:20:00|680.6|680|680.6|680|680.7|680.1|680.6|680|0
1682047500000|2023-04-21 03:25:00|680.7|680.1|680.6|680|680.7|680.1|680.6|680|0
1682047800000|2023-04-21 03:30:00|680.7|680.1|680.7|680.1|680.7|680.1|680.6|680|0
1682048100000|2023-04-21 03:35:00|680.6|680|680.7|680.1|680.7|680.1|680.6|680|0
1682048400000|2023-04-21 03:40:00|680.9|680.3|680.9|680.3|680.9|680.3|680.9|680.3|0
1682048700000|2023-04-21 03:45:00|680.7|680.1|680.9|680.3|680.9|680.3|680.7|680.1|0
1682049000000|2023-04-21 03:50:00|680.7|680.1|680.2|679.6|680.7|680.1|680|679.4|6
1682049600000|2023-04-21 04:00:00|||||||||1
1682049900000|2023-04-21 04:05:00|680.5|679.9|680.4|679.8|680.5|679.9|680.4|679.8|0
1682050200000|2023-04-21 04:10:00|680.6|680|680.6|680|680.6|680|680.6|680|0
1682050500000|2023-04-21 04:15:00|||||||||2
1682050800000|2023-04-21 04:20:00|680.9|680.3|680.9|680.3|680.9|680.3|680.9|680.3|5
1682051100000|2023-04-21 04:25:00|681|680.4|681.1|680.5|681.2|680.6|681|680.4|3
1682051400000|2023-04-21 04:30:00|680.9|680.3|681.1|680.5|681.1|680.5|680.9|680.3|3
1682051700000|2023-04-21 04:35:00|681.2|680.6|681|680.4|681.2|680.6|680.9|680.3|0
1682052000000|2023-04-21 04:40:00|680.9|680.3|680.9|680.3|680.9|680.3|680.9|680.3|0
1682052300000|2023-04-21 04:45:00|680.7|680.1|680.6|680|680.7|680.1|680.5|679.9|0
1682052600000|2023-04-21 04:50:00|680.5|679.9|680.4|679.8|680.6|680|680.4|679.8|4
1682052900000|2023-04-21 04:55:00|680.3|679.7|680.7|680.1|680.7|680.1|680.3|679.7|0
1682053200000|2023-04-21 05:00:00|680.6|680|679.9|679.3|680.6|680|679.9|679.3|2
1682053500000|2023-04-21 05:05:00|680.1|679.5|680.4|679.8|680.4|679.8|680.1|679.5|0
1682053800000|2023-04-21 05:10:00|680.3|679.7|680|679.4|680.4|679.8|679.9|679.3|0
1682054100000|2023-04-21 05:15:00|680.1|679.5|680.3|679.7|680.4|679.8|680.1|679.5|3
1682054400000|2023-04-21 05:20:00|680.4|679.8|680.4|679.8|680.4|679.8|680.4|679.8|0
1682054700000|2023-04-21 05:25:00|680.3|679.7|680.4|679.8|680.4|679.8|680.3|679.7|0
1682055000000|2023-04-21 05:30:00|680.6|680|680.1|679.5|680.6|680|679.9|679.3|1
1682055300000|2023-04-21 05:35:00|680|679.4|679.3|678.7|680|679.4|679.1|678.5|2
1682055600000|2023-04-21 05:40:00|679.1|678.5|679.6|679|679.9|679.3|679.1|678.5|9
1682055900000|2023-04-21 05:45:00|679.9|679.3|679.6|679|679.9|679.3|679.6|679|1
1682056200000|2023-04-21 05:50:00|679.5|678.9|679.6|679|679.6|679|679.5|678.9|1
1682056500000|2023-04-21 05:55:00|679.9|679.3|679.8|679.2|679.9|679.3|679.8|679.2|0
1682056800000|2023-04-21 06:00:00|679.9|679.3|679.8|679.2|680.1|679.5|679.6|679|29
1682057100000|2023-04-21 06:05:00|679.6|679|679.8|679.2|679.9|679.3|679.6|679|2
1682057400000|2023-04-21 06:10:00|679.6|679|679.8|679.2|679.9|679.3|679.6|679|3
1682057700000|2023-04-21 06:15:00|679.9|679.3|679.6|679|680.1|679.5|679.6|679|11
1682058000000|2023-04-21 06:20:00|679.8|679.2|679.8|679.2|679.9|679.3|679.6|679|0
1682058300000|2023-04-21 06:25:00|679.6|679|679.6|679|679.8|679.2|679.4|678.8|4
1682058600000|2023-04-21 06:30:00|679.5|678.9|679.8|679.2|679.9|679.3|679.5|678.9|5
1682058900000|2023-04-21 06:35:00|679.6|679|679.6|679|679.9|679.3|679.5|678.9|7
1682059200000|2023-04-21 06:40:00|679.9|679.3|679.6|679|679.9|679.3|679.5|678.9|5
1682059500000|2023-04-21 06:45:00|679.5|678.9|679.6|679|679.6|679|679.5|678.9|0
1682059800000|2023-04-21 06:50:00|679.7|679.1|679.6|679|679.7|679.1|679.6|679|0
1682060100000|2023-04-21 06:55:00|679.5|678.9|679.6|679|679.6|679|679.5|678.9|25
1682060400000|2023-04-21 07:00:00|679|678.4|677.4|676.8|679|678.4|677.2|676.6|29
1682060700000|2023-04-21 07:05:00|677.6|677|677.8|677.2|677.9|677.3|677.5|676.9|1
1682061000000|2023-04-21 07:10:00|677.6|677|677.4|676.8|677.8|677.2|677.2|676.6|4
1682061300000|2023-04-21 07:15:00|677.2|676.6|678|677.4|678|677.4|677.2|676.6|15
1682061600000|2023-04-21 07:20:00|678.1|677.5|678.3|677.7|678.4|677.8|678.1|677.5|8
1682061900000|2023-04-21 07:25:00|678.2|677.6|678.3|677.7|678.7|678.1|678.1|677.5|5
1682062200000|2023-04-21 07:30:00|678.1|677.5|677.9|677.3|678.5|677.8|677.9|677.3|12
1682062500000|2023-04-21 07:35:00|677.8|677.2|677.3|676.7|677.8|677.2|677.3|676.7|10
1682062800000|2023-04-21 07:40:00|677.4|676.8|677.3|676.7|677.7|677.1|677.3|676.7|6
1682063100000|2023-04-21 07:45:00|677.2|676.6|678.4|677.8|678.4|677.8|677.2|676.6|14
1682063400000|2023-04-21 07:50:00|678.3|677.7|679|678.4|679.1|678.5|678.1|677.5|25
1682063700000|2023-04-21 07:55:00|679.7|679.1|679.8|679.2|679.9|679.3|679.7|679.1|13
1682064000000|2023-04-21 08:00:00|679.6|679|682.9|682.3|683.1|682.5|679.6|679|47
1682064300000|2023-04-21 08:05:00|682.8|682.2|683.2|682.6|683.5|682.8|681.9|681.3|34
1682064600000|2023-04-21 08:10:00|683|682.4|681.9|681.3|683|682.4|681.7|681.1|25
1682064900000|2023-04-21 08:15:00|681.7|681.1|681.8|681.2|681.9|681.3|681.7|681.1|1
1682065200000|2023-04-21 08:20:00|681.9|681.3|681|680.4|681.9|681.3|680.9|680.3|2
1682065500000|2023-04-21 08:25:00|680.9|680.3|681|680.4|681.4|680.8|680.8|680.2|66
1682065800000|2023-04-21 08:30:00|681.2|680.6|680.7|680.1|681.4|680.8|680.7|680.1|3
1682066100000|2023-04-21 08:35:00|680.5|679.9|681.2|680.6|681.2|680.6|680.5|679.9|4
1682066400000|2023-04-21 08:40:00|681|680.4|680.9|680.3|681|680.4|680.8|680.2|0
1682066700000|2023-04-21 08:45:00|681.1|680.5|683.2|682.6|683.2|682.6|681|680.4|46
1682067000000|2023-04-21 08:50:00|683.1|682.5|684.2|683.6|685.2|684.6|682.7|682.1|40
1682067300000|2023-04-21 08:55:00|684.3|683.7|684.2|683.6|684.4|683.8|683.9|683.3|2
1682067600000|2023-04-21 09:00:00|684.4|683.8|684.1|683.5|684.4|683.8|683.1|682.5|23
1682067900000|2023-04-21 09:05:00|683.9|683.3|684.2|683.6|684.4|683.8|683.9|683.3|11
1682068200000|2023-04-21 09:10:00|684.1|683.5|684.2|683.6|684.6|684|683.9|683.3|4
1682068500000|2023-04-21 09:15:00|684.4|683.8|684.2|683.6|684.4|683.8|684.2|683.6|0
1682068800000|2023-04-21 09:20:00|683.9|683.3|683.7|683.1|683.9|683.3|683.2|682.5|10
1682069100000|2023-04-21 09:25:00|683.6|683|683.3|682.7|683.6|683|682.9|682.3|8
1682069400000|2023-04-21 09:30:00|683.2|682.6|682.3|681.7|683.3|682.7|681.7|681.1|41
1682069700000|2023-04-21 09:35:00|682.2|681.6|681.8|681.2|682.3|681.7|681.7|681.1|15
1682070000000|2023-04-21 09:40:00|681.7|681.1|682.4|681.8|682.4|681.8|681.7|681.1|4
1682070300000|2023-04-21 09:45:00|682.2|681.6|682.1|681.5|682.3|681.7|681.8|681.2|9
1682070600000|2023-04-21 09:50:00|681.9|681.3|681.3|680.7|682.1|681.5|681.2|680.6|7
1682070900000|2023-04-21 09:55:00|681.4|680.8|681.7|681.1|681.7|681.1|681.4|680.8|26
1682071200000|2023-04-21 10:00:00|681.6|681|681.7|681.1|681.9|681.3|681.4|680.8|15
1682071500000|2023-04-21 10:05:00|681.6|681|681.9|681.3|681.9|681.3|681.3|680.7|4
1682071800000|2023-04-21 10:10:00|682.2|681.6|681.7|681.1|682.2|681.6|681.7|681.1|2
1682072100000|2023-04-21 10:15:00|681.9|681.3|681.6|681|682.3|681.6|681.4|680.6|2
1682072400000|2023-04-21 10:20:00|681.4|680.8|681.3|680.7|681.7|681.1|681.2|680.6|6
1682072700000|2023-04-21 10:25:00|681.2|680.6|681.1|680.5|681.3|680.7|680.4|679.8|22
1682073000000|2023-04-21 10:30:00|681.2|680.6|681.2|680.6|681.4|680.8|680.7|680.1|7
1682073300000|2023-04-21 10:35:00|681.3|680.7|681.3|680.7|681.4|680.8|681.3|680.7|20
1682073600000|2023-04-21 10:40:00|681.2|680.6|682.2|681.6|682.2|681.6|681.1|680.5|10
1682073900000|2023-04-21 10:45:00|682.1|681.5|682.1|681.5|682.2|681.6|681.8|681.2|14
1682074200000|2023-04-21 10:50:00|681.9|681.3|683.1|682.5|683.2|682.6|681.9|681.3|21
1682074500000|2023-04-21 10:55:00|683.2|682.6|682.7|682.1|683.4|682.8|682.7|682.1|26
1682074800000|2023-04-21 11:00:00|682.6|682|682.8|682.2|682.9|682.3|682.6|682|4
1682075100000|2023-04-21 11:05:00|682.7|682.1|682.4|681.8|683.1|682.5|682.4|681.8|3
1682075400000|2023-04-21 11:10:00|682.7|682.1|682.8|682.2|683.1|682.5|682.4|681.8|3
1682075700000|2023-04-21 11:15:00|682.7|682.1|683.1|682.5|683.3|682.7|682.2|681.6|15
1682076000000|2023-04-21 11:20:00|682.9|682.3|683.2|682.6|683.2|682.6|682.4|681.8|8
1682076300000|2023-04-21 11:25:00|683.1|682.5|682.1|681.5|683.4|682.8|682.1|681.5|119
1682076600000|2023-04-21 11:30:00|681.9|681.3|682.6|682|682.8|682.2|681.8|681.2|14
1682076900000|2023-04-21 11:35:00|682.7|682.1|682.3|681.7|683.2|682.6|682.3|681.7|24
1682077200000|2023-04-21 11:40:00|682.4|681.8|682.4|681.8|682.6|682|682|681.4|5
1682077500000|2023-04-21 11:45:00|682.3|681.7|682.6|682|682.7|682.1|682|681.4|21
1682077800000|2023-04-21 11:50:00|682.7|682.1|681.7|681.1|682.9|682.3|681.4|680.8|57
1682078100000|2023-04-21 11:55:00|681.6|681|681.7|681.1|681.8|681.2|681.2|680.6|1
1682078400000|2023-04-21 12:00:00|681.8|681.2|682.1|681.5|682.2|681.6|681.7|681.1|4
1682078700000|2023-04-21 12:05:00|681.9|681.3|681.8|681.2|682.3|681.7|681.5|680.9|16
1682079000000|2023-04-21 12:10:00|681.7|681.1|682|681.4|682.2|681.6|681.7|681.1|4
1682079300000|2023-04-21 12:15:00|681.9|681.3|681.5|680.9|682.2|681.6|681.5|680.9|13
1682079600000|2023-04-21 12:20:00|681.6|681|681.2|680.6|681.7|681.1|681.2|680.6|3
1682079900000|2023-04-21 12:25:00|681.3|680.7|681.8|681.2|682|681.4|681.2|680.6|11
1682080200000|2023-04-21 12:30:00|681.7|681.1|681.5|680.9|682|681.4|681.5|680.9|3
1682080500000|2023-04-21 12:35:00|681.2|680.6|682|681.4|682|681.4|681.2|680.6|8
1682080800000|2023-04-21 12:40:00|681.8|681.2|681.3|680.7|682|681.4|681.2|680.6|71
1682083800000|2023-04-21 13:30:00|681.5|680.9|680|679.4|681.7|681.1|679|678.4|653
1682084100000|2023-04-21 13:35:00|680.1|679.5|683.5|682.9|683.5|682.9|679.6|679|323
1682084400000|2023-04-21 13:40:00|683.3|682.7|682.2|681.6|683.4|682.8|681|680.4|1216
1682084700000|2023-04-21 13:45:00|682.1|681.5|679.9|679.3|682.1|681.5|678.7|678.1|366
1682085000000|2023-04-21 13:50:00|679.5|678.9|679.5|678.9|680.2|679.6|678.3|677.7|327
1682085300000|2023-04-21 13:55:00|679.3|678.7|678.3|677.7|679.5|678.9|678.2|677.6|191
1682085600000|2023-04-21 14:00:00|678|677.4|677.5|676.9|678.4|677.8|676.2|675.6|378
1682085900000|2023-04-21 14:05:00|677.6|677|677.5|676.9|678|677.4|676.8|676.2|199
1682086200000|2023-04-21 14:10:00|677.6|677|679|678.4|679.3|678.7|677.2|676.6|133
1682086500000|2023-04-21 14:15:00|678.9|678.3|679.5|678.9|681|680.4|678.7|678.1|177
1682086800000|2023-04-21 14:20:00|679.4|678.8|676.5|675.9|679.4|678.8|675.7|675.1|178
1682087100000|2023-04-21 14:25:00|676.4|675.8|675.5|674.9|676.6|676|675.3|674.7|918
1682087400000|2023-04-21 14:30:00|675.4|674.8|675.3|674.7|675.6|675|673.8|673.2|510
1682087700000|2023-04-21 14:35:00|675.4|674.8|675|674.4|676.8|676.2|675|674.4|323
1682088000000|2023-04-21 14:40:00|674.9|674.3|674.3|673.7|675.5|674.9|673.8|673.2|251
1682088300000|2023-04-21 14:45:00|674|673.4|674|673.4|675.8|675.2|673|672.4|272
1682088600000|2023-04-21 14:50:00|674.3|673.7|674.4|673.8|675|674.4|673.3|672.7|155
1682088900000|2023-04-21 14:55:00|674.5|673.9|675.8|675.2|676|675.4|674.3|673.7|355
1682089200000|2023-04-21 15:00:00|675.5|674.9|677.6|677|678.4|677.8|675.5|674.9|220
1682089500000|2023-04-21 15:05:00|677.8|677.2|676.8|676.2|678|677.4|676.5|675.9|361
1682089800000|2023-04-21 15:10:00|676.6|676|675.3|674.7|677|676.4|674.8|674.2|161
1682090100000|2023-04-21 15:15:00|675.1|674.5|675.5|674.9|675.8|675.2|675|674.4|156
1682090400000|2023-04-21 15:20:00|675.6|675|675.8|675.2|676.5|675.9|675.5|674.9|131
1682090700000|2023-04-21 15:25:00|676|675.4|675|674.4|677.1|676.5|675|674.4|119
1682091000000|2023-04-21 15:30:00|674.8|674.2|674.7|674.1|675.8|675.2|673.4|672.8|227
1682091300000|2023-04-21 15:35:00|674.8|674.2|673|672.4|674.8|674.2|672|671.4|293
1682091600000|2023-04-21 15:40:00|672.8|672.2|672|671.4|673.5|672.9|671.8|671.2|260
1682091900000|2023-04-21 15:45:00|671.9|671.3|672.6|672|673|672.4|671.9|671.3|404
1682092200000|2023-04-21 15:50:00|672.3|671.7|670.6|670|672.8|672.2|670.1|669.5|201
1682092500000|2023-04-21 15:55:00|670.4|669.8|669.8|669.2|670.6|670|668.8|668.2|301
1682092800000|2023-04-21 16:00:00|670.1|669.5|670.6|670|671.6|671|669.8|669.2|271
1682093100000|2023-04-21 16:05:00|670.4|669.8|669.1|668.5|670.6|670|668.8|668.2|315
1682093400000|2023-04-21 16:10:00|668.9|668.3|669.6|669|670.1|669.5|668.8|668.2|330
1682093700000|2023-04-21 16:15:00|669.4|668.8|669.7|669.1|670.3|669.7|668.8|668.2|135
1682094000000|2023-04-21 16:20:00|669.8|669.2|669.3|668.7|670.1|669.5|668.8|668.2|265
1682094300000|2023-04-21 16:25:00|669.1|668.5|671.1|670.5|671.1|670.5|668.8|668.2|369
1682094600000|2023-04-21 16:30:00|670.8|670.2|669.8|669.2|671.3|670.7|669.8|669.2|125
1682094900000|2023-04-21 16:35:00|669.9|669.3|669.1|668.5|670.2|669.6|668.9|668.3|77
1682095200000|2023-04-21 16:40:00|669|668.4|670.8|670.2|670.8|670.2|669|668.4|141
1682095500000|2023-04-21 16:45:00|670.7|670.1|670.1|669.5|670.9|670.3|669.8|669.2|97
1682095800000|2023-04-21 16:50:00|670.3|669.7|670.3|669.7|671.1|670.5|669.8|669.2|115
1682096100000|2023-04-21 16:55:00|670.1|669.5|670.6|670|670.8|670.2|670.1|669.5|188
1682096400000|2023-04-21 17:00:00|670.4|669.8|670.8|670.2|671.3|670.7|670.3|669.7|96
1682096700000|2023-04-21 17:05:00|670.9|670.3|670.8|670.2|671.1|670.5|670.3|669.7|128
1682097000000|2023-04-21 17:10:00|670.6|670|669.6|669|671.1|670.5|669.6|669|76
1682097300000|2023-04-21 17:15:00|669.8|669.2|670.1|669.5|670.3|669.7|669.3|668.7|114
1682097600000|2023-04-21 17:20:00|669.8|669.2|670.6|670|671.1|670.5|669.8|669.2|131
1682097900000|2023-04-21 17:25:00|670.8|670.2|670.4|669.8|670.8|670.2|670.4|669.8|73
1682098200000|2023-04-21 17:30:00|670.3|669.7|671.1|670.5|671.3|670.7|669.8|669.2|204
1682098500000|2023-04-21 17:35:00|671|670.4|671.1|670.5|671.8|671.2|670.8|670.2|115
1682098800000|2023-04-21 17:40:00|671|670.4|670.8|670.2|671.1|670.5|670.6|670|129
1682099100000|2023-04-21 17:45:00|671|670.4|671.6|671|671.8|671.2|670.6|670|248
1682099400000|2023-04-21 17:50:00|671.3|670.7|670.8|670.2|671.3|670.7|670.3|669.7|261
1682099700000|2023-04-21 17:55:00|671.3|670.7|671.1|670.5|671.6|671|671.1|670.5|251
1682100000000|2023-04-21 18:00:00|670.8|670.2|671.1|670.5|671.3|670.7|670.4|669.8|416
1682100300000|2023-04-21 18:05:00|671.3|670.7|673.1|672.5|673.1|672.5|671.2|670.6|382
1682100600000|2023-04-21 18:10:00|672.8|672.2|673.3|672.7|673.6|673|672.1|671.5|828
1682100900000|2023-04-21 18:15:00|673.6|673|673.5|672.5|673.6|673|672.3|671.6|605
1682294400000|2023-04-24 00:00:00|677.9|677.3|677.5|676.9|679.6|679|676.6|676|402
1682294700000|2023-04-24 00:05:00|677.7|677.1|678.8|678.2|680|679.4|677.7|677.1|235
1682295000000|2023-04-24 00:10:00|678.6|678|679.6|679|679.7|679.1|678.6|678|108
1682295300000|2023-04-24 00:15:00|679.7|679.1|678.9|678.3|679.7|679.1|678.7|678.1|114
1682295600000|2023-04-24 00:20:00|678.7|678.1|678.1|677.5|678.9|678.3|678.1|677.5|72
1682295900000|2023-04-24 00:25:00|678|677.4|677.8|677.2|678|677.4|677.8|677.2|44
1682296200000|2023-04-24 00:30:00|677.5|676.9|677.4|676.8|677.6|677|677|676.4|36
1682296500000|2023-04-24 00:35:00|677.3|676.7|677.3|676.7|677.5|676.9|676.4|675.8|27
1682296800000|2023-04-24 00:40:00|677.1|676.5|676.6|676|677.5|676.9|676.5|675.9|23
1682297100000|2023-04-24 00:45:00|676.5|675.9|676.6|676|676.6|676|676.1|675.5|48
1682297400000|2023-04-24 00:50:00|676.5|675.9|677.1|676.5|677.5|676.9|676.5|675.9|59
1682297700000|2023-04-24 00:55:00|677.2|676.6|676|675.4|677.3|676.7|675.8|675.2|33
1682298000000|2023-04-24 01:00:00|675.8|675.2|676.6|676|676.8|676.2|675.5|674.9|27
1682298300000|2023-04-24 01:05:00|676.8|676.2|677.1|676.5|677.8|677.2|676.8|676.2|78
1682298600000|2023-04-24 01:10:00|677.3|676.7|676.8|676.2|677.5|676.9|676.6|676|24
1682298900000|2023-04-24 01:15:00|676.6|676|676.8|676.2|676.8|676.2|676.3|675.7|15
1682299200000|2023-04-24 01:20:00|676.5|675.9|676.5|675.9|676.5|675.9|676.5|675.9|15
1682299500000|2023-04-24 01:25:00|676.4|675.8|676.5|675.9|676.6|676|676.3|675.7|121
1682299800000|2023-04-24 01:30:00|676.4|675.8|676.6|676|676.6|676|676.4|675.8|4
1682300100000|2023-04-24 01:35:00|676.5|675.9|676.3|675.7|676.5|675.9|676.3|675.7|4
1682300400000|2023-04-24 01:40:00|676|675.4|676.1|675.5|676.3|675.7|676|675.4|52
1682300700000|2023-04-24 01:45:00|676.3|675.7|676|675.4|676.3|675.7|676|675.4|19
1682301000000|2023-04-24 01:50:00|676.1|675.5|676|675.4|676.1|675.5|676|675.4|9
1682301300000|2023-04-24 01:55:00|675.9|675.3|675.8|675.2|676.1|675.5|675.8|675.2|21
1682301600000|2023-04-24 02:00:00|675.9|675.3|676.3|675.7|676.3|675.7|675.9|675.3|1
1682301900000|2023-04-24 02:05:00|676|675.4|676.3|675.7|676.3|675.7|676|675.4|99
1682302200000|2023-04-24 02:10:00|676|675.4|676|675.4|676|675.4|676|675.4|6
1682302500000|2023-04-24 02:15:00|675.9|675.3|676|675.4|676|675.4|675.9|675.3|4
1682302800000|2023-04-24 02:20:00|675.8|675.2|675.9|675.3|676|675.4|675.8|675.2|5
1682303100000|2023-04-24 02:25:00|675.8|675.2|675.5|674.9|675.9|675.3|675.5|674.9|8
1682303400000|2023-04-24 02:30:00|675.6|675|675.4|674.8|675.9|675.3|675.3|674.7|33
1682303700000|2023-04-24 02:35:00|675.5|674.9|675.4|674.8|675.5|674.9|675.4|674.8|1
1682304000000|2023-04-24 02:40:00|675.5|674.9|675.5|674.9|675.5|674.9|675.5|674.9|2
1682304300000|2023-04-24 02:45:00|675.4|674.8|675.5|674.9|675.5|674.9|675.4|674.8|122
1682304600000|2023-04-24 02:50:00|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|0
1682304900000|2023-04-24 02:55:00|674.8|674.2|675|674.4|675|674.4|674.8|674.2|18
1682305200000|2023-04-24 03:00:00|674.9|674.3|674.9|674.3|674.9|674.3|674.9|674.3|1
1682305500000|2023-04-24 03:05:00|675|674.4|675|674.4|675|674.4|674.9|674.3|11
1682305800000|2023-04-24 03:10:00|||||||||9
1682306100000|2023-04-24 03:15:00|674.9|674.3|674.8|674.2|675|674.4|674.8|674.2|10
1682306400000|2023-04-24 03:20:00|674.9|674.3|675|674.4|675|674.4|674.9|674.3|5
1682306700000|2023-04-24 03:25:00|674.9|674.3|674.8|674.2|674.9|674.3|674.8|674.2|5
1682307000000|2023-04-24 03:30:00|674.9|674.3|674.9|674.3|674.9|674.3|674.9|674.3|0
1682307600000|2023-04-24 03:40:00|675|674.4|676|675.4|676|675.4|675|674.4|19
1682307900000|2023-04-24 03:45:00|676.1|675.5|675.8|675.2|676.1|675.5|675.8|675.2|9
1682308200000|2023-04-24 03:50:00|675.9|675.3|675.9|675.3|676|675.4|675.8|675.2|3
1682308500000|2023-04-24 03:55:00|676|675.4|675.8|675.2|676|675.4|675.8|675.2|2
1682308800000|2023-04-24 04:00:00|675.9|675.3|675.5|674.9|675.9|675.3|675.5|674.9|5
1682309100000|2023-04-24 04:05:00|||||||||2
1682309400000|2023-04-24 04:10:00|||||||||5
1682309700000|2023-04-24 04:15:00|675.3|674.7|675.3|674.7|675.4|674.8|675.3|674.7|12
1682310000000|2023-04-24 04:20:00|675.4|674.8|675|674.4|675.4|674.8|675|674.4|8
1682310300000|2023-04-24 04:25:00|||||||||7
1682310600000|2023-04-24 04:30:00|674.8|674.2|675.3|674.7|675.4|674.8|674.8|674.2|19
1682310900000|2023-04-24 04:35:00|675.4|674.8|675.5|674.9|675.5|674.9|675.4|674.8|0
1682311200000|2023-04-24 04:40:00|||||||||2
1682311500000|2023-04-24 04:45:00|675.7|675.1|675.9|675.3|675.9|675.3|675.5|674.9|11
1682311800000|2023-04-24 04:50:00|675.8|675.2|675.9|675.3|675.9|675.3|675.8|675.2|2
1682312100000|2023-04-24 04:55:00|676|675.4|676|675.4|676|675.4|676|675.4|0
1682312400000|2023-04-24 05:00:00|676.2|675.6|675.9|675.3|676.2|675.6|675.9|675.3|7
1682312700000|2023-04-24 05:05:00|675.8|675.2|675.5|674.9|675.8|675.2|675.3|674.7|18
1682313000000|2023-04-24 05:10:00|675.3|674.7|675.3|674.7|675.3|674.7|675.3|674.7|8
1682313300000|2023-04-24 05:15:00|675.5|674.9|676.2|675.6|676.3|675.7|675.5|674.9|21
1682313600000|2023-04-24 05:20:00|676.3|675.7|676.3|675.7|676.3|675.7|676.2|675.6|0
1682313900000|2023-04-24 05:25:00|676.5|675.9|676.7|676.1|676.8|676.2|676.2|675.6|74
1682314200000|2023-04-24 05:30:00|676.5|675.9|677|676.4|677|676.4|676.5|675.9|16
1682314500000|2023-04-24 05:35:00|676.8|676.2|676.8|676.2|676.8|676.2|676.5|675.9|12
1682315100000|2023-04-24 05:45:00|677|676.4|676.8|676.2|677|676.4|676.3|675.7|39
1682315400000|2023-04-24 05:50:00|676.5|675.9|676.5|675.9|676.5|675.9|676.5|675.9|16
1682315700000|2023-04-24 05:55:00|676.8|676.2|676.3|675.7|676.8|676.2|676.3|675.7|13
1682316000000|2023-04-24 06:00:00|676.4|675.8|676.8|676.2|677|676.4|676.3|675.7|43
1682316300000|2023-04-24 06:05:00|676.9|676.3|677.3|676.7|677.3|676.7|676.8|676.2|32
1682316600000|2023-04-24 06:10:00|677.2|676.6|677.3|676.7|677.3|676.7|677.2|676.6|10
1682316900000|2023-04-24 06:15:00|677.8|677.2|677.7|677.1|677.8|677.2|677.7|677.1|18
1682317200000|2023-04-24 06:20:00|678.5|677.9|678.3|677.7|679.3|678.7|678.2|677.6|138
1682317500000|2023-04-24 06:25:00|678.4|677.8|678.5|677.9|678.8|678.2|678.4|677.8|25
1682317800000|2023-04-24 06:30:00|678.7|678.1|678.4|677.8|678.8|678.2|678|677.4|9
1682318100000|2023-04-24 06:35:00|678.5|677.9|677.8|677.2|678.7|678.1|677.8|677.2|7
1682318400000|2023-04-24 06:40:00|677.9|677.3|675.2|674.6|677.9|677.3|675.2|674.6|345
1682318700000|2023-04-24 06:45:00|675.4|674.8|675.8|675.2|676.4|675.8|675.3|674.7|50
1682319000000|2023-04-24 06:50:00|675.9|675.3|676.2|675.6|677|676.4|675.7|675.1|43
1682319300000|2023-04-24 06:55:00|676.3|675.7|676.8|676.2|677|676.4|675.8|675.2|71
1682319600000|2023-04-24 07:00:00|676.7|676.1|676.5|675.9|676.8|676.2|676.5|675.9|12
1682319900000|2023-04-24 07:05:00|677|676.4|676.8|676.2|677|676.4|676.8|676.2|22
1682320200000|2023-04-24 07:10:00|676.9|676.3|676.8|676.2|677|676.4|676.8|676.2|19
1682320500000|2023-04-24 07:15:00|676.9|676.3|677|676.4|677|676.4|676.8|676.2|15
1682320800000|2023-04-24 07:20:00|676.9|676.3|676.9|676.3|676.9|676.3|676.9|676.3|10
1682321100000|2023-04-24 07:25:00|677|676.4|677|676.4|677|676.4|676.9|676.3|6
1682321400000|2023-04-24 07:30:00|677.1|676.5|677.2|676.6|677.2|676.6|677|676.4|4
1682321700000|2023-04-24 07:35:00|677.1|676.5|677.6|677|677.6|677|677.1|676.5|16
1682322000000|2023-04-24 07:40:00|677.4|676.8|677.1|676.5|677.6|677|677.1|676.5|20
1682322300000|2023-04-24 07:45:00|677.3|676.7|677.8|677.2|677.8|677.2|677.3|676.7|9
1682322600000|2023-04-24 07:50:00|677.7|677.1|677.8|677.2|677.9|677.3|677.6|677|12
1682322900000|2023-04-24 07:55:00|677.9|677.3|678.8|678.2|678.8|678.2|677.9|677.3|34
1682323200000|2023-04-24 08:00:00|678.7|678.1|678.3|677.7|678.8|678.2|678.3|677.7|31
1682323500000|2023-04-24 08:05:00|678.8|678.2|678.6|678|678.8|678.2|678.6|678|18
1682323800000|2023-04-24 08:10:00|678.8|678.2|678.7|678.1|679.1|678.5|678.7|678.1|50
1682324100000|2023-04-24 08:15:00|678.8|678.2|678.8|678.2|678.8|678.2|678.3|677.7|38
1682324400000|2023-04-24 08:20:00|678.7|678.1|678.6|678|678.8|678.2|678.6|678|16
1682324700000|2023-04-24 08:25:00|678.7|678.1|677.9|677.3|678.7|678.1|677.8|677.2|114
1682325000000|2023-04-24 08:30:00|678.1|677.5|677.9|677.3|678.1|677.5|677.9|677.3|8
1682325300000|2023-04-24 08:35:00|678.6|678|678.2|677.6|678.7|678.1|678.1|677.5|35
1682325600000|2023-04-24 08:40:00|678.1|677.5|678.4|677.8|678.7|678.1|678.1|677.5|14
1682325900000|2023-04-24 08:45:00|678.3|677.7|677.8|677.2|678.3|677.7|676.9|676.3|57
1682326200000|2023-04-24 08:50:00|677.7|677.1|677.6|677|678.1|677.5|676.6|676|66
1682326500000|2023-04-24 08:55:00|677.7|677.1|677.8|677.2|678.6|678|677.6|677|170
1682326800000|2023-04-24 09:00:00|677.9|677.3|675.9|675.3|677.9|677.3|675.6|675|43
1682327100000|2023-04-24 09:05:00|675.8|675.2|676.3|675.7|676.3|675.7|675.3|674.7|82
1682327400000|2023-04-24 09:10:00|676.2|675.6|676.3|675.7|676.3|675.7|675.8|675.2|12
1682327700000|2023-04-24 09:15:00|676.2|675.6|675.6|675|676.3|675.7|675.6|675|23
1682328000000|2023-04-24 09:20:00|675.8|675.2|676.3|675.7|676.3|675.7|675.3|674.7|56
1682328300000|2023-04-24 09:25:00|676.1|675.5|676.4|675.8|676.9|676.3|676.1|675.5|22
1682328600000|2023-04-24 09:30:00|676.6|676|675.6|675|676.9|676.3|675.4|674.8|56
1682328900000|2023-04-24 09:35:00|675.3|674.7|676.4|675.8|676.7|676.1|675.3|674.7|33
1682329200000|2023-04-24 09:40:00|676.6|676|675.4|674.8|676.6|676|675.3|674.7|15
1682329500000|2023-04-24 09:45:00|675.6|675|675.7|675.1|675.9|675.3|675.6|675|10
1682329800000|2023-04-24 09:50:00|675.8|675.2|675.8|675.2|676.1|675.5|675.3|674.7|22
1682330100000|2023-04-24 09:55:00|675.7|675.1|675.8|675.2|676.1|675.5|675.3|674.7|21
1682330400000|2023-04-24 10:00:00|675.9|675.3|675.4|674.8|675.9|675.3|675.1|674.5|57
1682330700000|2023-04-24 10:05:00|675.6|675|675.6|675|675.8|675.2|675.3|674.7|23
1682331000000|2023-04-24 10:10:00|675.4|674.8|675.2|674.6|675.6|675|675.1|674.5|54
1682331300000|2023-04-24 10:15:00|675.1|674.5|675.3|674.7|675.8|675.2|675.1|674.5|29
1682331600000|2023-04-24 10:20:00|675.4|674.8|675.7|675.1|675.8|675.2|675.3|674.7|15
1682331900000|2023-04-24 10:25:00|675.8|675.2|674.8|674.2|675.8|675.2|674.8|674.2|223
1682332200000|2023-04-24 10:30:00|675|674.4|675|674.4|675.1|674.5|674.8|674.2|24
1682332500000|2023-04-24 10:35:00|675.1|674.5|674.8|674.2|675.1|674.5|674.3|673.7|115
1682332800000|2023-04-24 10:40:00|675|674.4|674.6|674|675.1|674.5|674.5|673.9|43
1682333100000|2023-04-24 10:45:00|674.5|673.9|674.6|674|674.8|674.2|674.5|673.9|37
1682333400000|2023-04-24 10:50:00|674.5|673.9|674.8|674.2|675|674.4|674.5|673.9|37
1682333700000|2023-04-24 10:55:00|674.7|674.1|674.6|674|674.8|674.2|674.5|673.9|42
1682334000000|2023-04-24 11:00:00|674.3|673.7|673.6|673|674.3|673.7|673.6|673|42
1682334300000|2023-04-24 11:05:00|673.8|673.2|673.8|673.2|674.1|673.5|673.8|673.2|24
1682334600000|2023-04-24 11:10:00|673.7|673.1|673.5|672.9|673.7|673.1|673.3|672.7|27
1682334900000|2023-04-24 11:15:00|673.3|672.7|674.6|674|674.7|674.1|673.3|672.7|95
1682335200000|2023-04-24 11:20:00|674.7|674.1|675.5|674.9|675.6|675|674.6|674|21
1682335500000|2023-04-24 11:25:00|675.3|674.7|675.1|674.5|675.6|675|675.1|674.5|26
1682335800000|2023-04-24 11:30:00|675.3|674.7|675.3|674.7|675.3|674.7|675.1|674.5|12
1682336100000|2023-04-24 11:35:00|675|674.4|674.8|674.2|675.2|674.6|674.8|674.2|34
1682336400000|2023-04-24 11:40:00|675|674.4|674.8|674.2|675.1|674.5|674.8|674.2|30
1682336700000|2023-04-24 11:45:00|675|674.4|676|675.4|676.6|676|675|674.4|90
1682337000000|2023-04-24 11:50:00|676.1|675.5|675.5|674.9|676.1|675.5|675.5|674.9|22
1682337300000|2023-04-24 11:55:00|675.3|674.7|675.3|674.7|675.6|675|675.1|674.5|26
1682337600000|2023-04-24 12:00:00|675.6|675|674.7|674.1|676.1|675.5|673.8|673.2|47
1682337900000|2023-04-24 12:05:00|674.8|674.2|674|673.4|674.8|674.2|674|673.4|32
1682338200000|2023-04-24 12:10:00|674.1|673.5|674.1|673.5|674.7|674.1|673.5|672.9|72
1682338500000|2023-04-24 12:15:00|673.7|673.1|673.3|672.7|674.6|674|673.3|672.7|77
1682338800000|2023-04-24 12:20:00|673.2|672.6|673.3|672.7|674.1|673.5|673.2|672.6|29
1682339100000|2023-04-24 12:25:00|673.5|672.9|673.3|672.7|674.1|673.5|673.3|672.7|29
1682339400000|2023-04-24 12:30:00|673.5|672.9|674.8|674.2|674.8|674.2|673.3|672.7|19
1682339700000|2023-04-24 12:35:00|674.6|674|675.2|674.6|675.5|674.9|674.3|673.7|197
1682340000000|2023-04-24 12:40:00|675.3|674.7|673.1|672.5|675.3|674.7|673|672.4|357
1682343000000|2023-04-24 13:30:00|673.8|673.2|668.6|668|674.1|673.5|668.1|667.5|1944
1682343300000|2023-04-24 13:35:00|668.5|667.9|668.4|667.8|671.1|670.5|667.6|667|1055
1682343600000|2023-04-24 13:40:00|668.3|667.7|671.4|670.8|671.6|671|667.6|667|975
1682343900000|2023-04-24 13:45:00|671.1|670.5|669|668.4|671.6|671|669|668.4|646
1682344200000|2023-04-24 13:50:00|668.9|668.3|670.9|670.3|671.9|671.3|668.9|668.3|444
1682344500000|2023-04-24 13:55:00|671.1|670.5|671.4|670.8|672.2|671.6|669.4|668.8|413
1682344800000|2023-04-24 14:00:00|671.1|670.5|670.6|670|671.1|670.5|669.4|668.8|426
1682345100000|2023-04-24 14:05:00|670.4|669.8|669.9|669.3|671.4|670.8|669.9|669.3|252
1682345400000|2023-04-24 14:10:00|670|669.4|669.9|669.3|670.9|670.3|669.4|668.8|293
1682345700000|2023-04-24 14:15:00|669.6|669|668.4|667.8|669.9|669.3|668.1|667.5|542
1682346000000|2023-04-24 14:20:00|668.6|668|667.6|667|669.1|668.5|667.6|667|530
1682346300000|2023-04-24 14:25:00|667.4|666.8|668.9|668.3|669.6|669|667.2|666.6|532
1682346600000|2023-04-24 14:30:00|669.1|668.5|664.1|663.5|669.2|668.6|663.6|663|1566
1682346900000|2023-04-24 14:35:00|664|663.4|663.5|662.9|664.1|663.5|662.9|662.3|701
1682347200000|2023-04-24 14:40:00|664.1|663.5|664.4|663.8|665.6|665|663.6|663|821
1682347500000|2023-04-24 14:45:00|664.1|663.5|663.1|662.5|665.4|664.8|662.9|662.3|546
1682347800000|2023-04-24 14:50:00|663.2|662.6|664.9|664.3|665.2|664.6|663.1|662.5|543
1682348100000|2023-04-24 14:55:00|664.6|664|666.1|665.5|666.1|665.5|663.9|663.3|580
1682348400000|2023-04-24 15:00:00|665.9|665.3|666.6|666|666.6|666|665.1|664.5|328
1682348700000|2023-04-24 15:05:00|666.5|665.9|667.4|666.8|668.6|668|666.1|665.5|622
1682349000000|2023-04-24 15:10:00|667.1|666.5|666.4|665.8|667.4|666.8|665.7|665.1|692
1682349300000|2023-04-24 15:15:00|666.1|665.5|667.6|667|667.9|667.3|666.1|665.5|331
1682349600000|2023-04-24 15:20:00|667.7|667.1|668.1|667.5|669.4|668.8|667.6|667|329
1682349900000|2023-04-24 15:25:00|667.9|667.3|669.4|668.8|669.4|668.8|667.9|667.3|271
1682350200000|2023-04-24 15:30:00|669.2|668.6|668.6|668|669.9|669.3|668.1|667.5|350
1682350500000|2023-04-24 15:35:00|668.4|667.8|667.6|667|669.1|668.5|667.1|666.5|402
1682350800000|2023-04-24 15:40:00|667.9|667.3|667.9|667.3|668.4|667.8|667.1|666.5|222
1682351100000|2023-04-24 15:45:00|667.7|667.1|666.6|666|668.1|667.5|666.6|666|211
1682351400000|2023-04-24 15:50:00|666.7|666.1|667.9|667.3|669.1|668.5|666.6|666|424
1682351700000|2023-04-24 15:55:00|668.1|667.5|667.6|667|668.4|667.8|667.4|666.8|265
1682352000000|2023-04-24 16:00:00|667.5|666.9|669.9|669.3|669.9|669.3|667.4|666.8|295
1682352300000|2023-04-24 16:05:00|669.7|669.1|669.1|668.5|670.6|670|669|668.4|351
1682352600000|2023-04-24 16:10:00|668.9|668.3|667.6|667|669.1|668.5|667.4|666.8|295
1682352900000|2023-04-24 16:15:00|667.7|667.1|668.7|668.1|669|668.4|667.4|666.8|291
1682353200000|2023-04-24 16:20:00|668.6|668|666.7|666.1|668.7|668.1|666.6|666|265
1682353500000|2023-04-24 16:25:00|666.9|666.3|666.6|666|667.6|667|666.5|665.9|505
1682353800000|2023-04-24 16:30:00|666.5|665.9|666.4|665.8|667.4|666.8|666.1|665.5|293
1682354100000|2023-04-24 16:35:00|666.6|666|665.1|664.5|666.6|666|665.1|664.5|452
1682354400000|2023-04-24 16:40:00|665.6|665|665.4|664.8|666.4|665.8|665.4|664.8|220
1682354700000|2023-04-24 16:45:00|665.5|664.9|665.9|665.3|666.4|665.8|665.4|664.8|228
1682355000000|2023-04-24 16:50:00|666|665.4|664.9|664.3|666.1|665.5|664.9|664.3|180
1682355300000|2023-04-24 16:55:00|664.6|664|664.6|664|665.1|664.5|664.3|663.7|238
1682355600000|2023-04-24 17:00:00|664.9|664.3|665.1|664.5|665.1|664.5|664.8|664.2|267
1682355900000|2023-04-24 17:05:00|665|664.4|662.6|662|665|664.4|661.9|661.3|414
1682356200000|2023-04-24 17:10:00|662.5|661.9|663.1|662.5|663.1|662.5|661.9|661.3|420
1682356500000|2023-04-24 17:15:00|663|662.4|662.6|662|663.3|662.7|662.4|661.8|163
1682356800000|2023-04-24 17:20:00|662.9|662.3|662.8|662.2|663.4|662.8|662.6|662|233
1682357100000|2023-04-24 17:25:00|662.9|662.3|662.4|661.8|663.4|662.8|662.4|661.8|280
1682357400000|2023-04-24 17:30:00|662.3|661.7|661.6|661|662.4|661.8|661.1|660.5|440
1682357700000|2023-04-24 17:35:00|661.8|661.2|659.6|659|661.8|661.2|659.1|658.5|984
1682358000000|2023-04-24 17:40:00|659.5|658.9|659|658.4|660.6|660|658.4|657.8|718
1682358300000|2023-04-24 17:45:00|658.9|658.3|659.4|658.8|659.6|659|658.6|658|652
1682358600000|2023-04-24 17:50:00|659.6|659|659.6|659|659.9|659.3|659.1|658.5|1230
1682358900000|2023-04-24 17:55:00|659.8|659.2|659.6|659|659.9|659.3|659.1|658.5|625
1682359200000|2023-04-24 18:00:00|659.9|659.3|659.4|658.8|659.9|659.3|659|658.4|631
1682359500000|2023-04-24 18:05:00|659.1|658.5|658.6|658|659.4|658.8|658.6|658|837
1682359800000|2023-04-24 18:10:00|658.4|657.8|657.4|656.8|658.6|658|656.9|656.3|2484
1682360100000|2023-04-24 18:15:00|657.6|657|657.9|657.3|658.6|658|657.6|657|1123
1682380800000|2023-04-25 00:00:00|657.3|656.7|654.9|654.3|658.2|657.6|654.9|654.3|480
1682381100000|2023-04-25 00:05:00|655.2|654.6|656.7|656.1|656.7|656.1|654.7|654.1|222
1682381400000|2023-04-25 00:10:00|656.4|655.8|656.3|655.7|656.4|655.8|655.9|655.3|103
1682381700000|2023-04-25 00:15:00|656.4|655.8|656.3|655.7|657.3|656.7|656.2|655.6|135
1682382000000|2023-04-25 00:20:00|655.9|655.3|656.8|656.2|656.9|656.3|655.7|655.1|338
1682382300000|2023-04-25 00:25:00|656.9|656.3|656.7|656.1|657.4|656.8|656.7|656.1|37
1682382600000|2023-04-25 00:30:00|656.6|656|656.6|656|656.7|656.1|656.4|655.8|20
1682382900000|2023-04-25 00:35:00|656.4|655.8|655.3|654.7|656.6|656|655.2|654.6|57
1682383200000|2023-04-25 00:40:00|655.4|654.8|655.3|654.7|655.7|655.1|655.3|654.7|31
1682383500000|2023-04-25 00:45:00|655.4|654.8|655.3|654.7|655.6|655|655.2|654.6|63
1682383800000|2023-04-25 00:50:00|655.4|654.8|654.9|654.3|655.7|655.1|654.8|654.2|90
1682384100000|2023-04-25 00:55:00|654.7|654.1|654.6|654|654.9|654.3|654.4|653.8|50
1682384400000|2023-04-25 01:00:00|654.7|654.1|655.2|654.6|655.2|654.6|654.4|653.8|88
1682384700000|2023-04-25 01:05:00|655.3|654.7|655.4|654.8|655.8|655.2|655.2|654.6|48
1682385000000|2023-04-25 01:10:00|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|22
1682385300000|2023-04-25 01:15:00|655.2|654.6|655.1|654.5|655.2|654.6|654.9|654.3|53
1682385600000|2023-04-25 01:20:00|655.2|654.6|655.2|654.6|655.3|654.7|654.9|654.3|16
1682385900000|2023-04-25 01:25:00|655.1|654.5|655.2|654.6|655.2|654.6|654.9|654.3|18
1682386200000|2023-04-25 01:30:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|22
1682386500000|2023-04-25 01:35:00|655.3|654.7|655.7|655.1|655.8|655.2|655.3|654.7|32
1682386800000|2023-04-25 01:40:00|655.6|655|655.2|654.6|655.7|655.1|655.2|654.6|15
1682387100000|2023-04-25 01:45:00|655.5|654.9|655.7|655.1|655.7|655.1|655.3|654.7|11
1682387400000|2023-04-25 01:50:00|655.5|654.9|655|654.4|655.6|655|655|654.4|48
1682387700000|2023-04-25 01:55:00|654.8|654.2|655|654.4|655.2|654.6|654.8|654.2|58
1682388000000|2023-04-25 02:00:00|654.8|654.2|655|654.4|655|654.4|654.7|654.1|18
1682388300000|2023-04-25 02:05:00|654.7|654.1|654.5|653.9|654.7|654.1|654.5|653.9|32
1682388600000|2023-04-25 02:10:00|654.6|654|654.2|653.6|654.7|654.1|654.2|653.6|31
1682388900000|2023-04-25 02:15:00|654|653.4|654.2|653.6|654.2|653.6|654|653.4|58
1682389200000|2023-04-25 02:20:00|654.1|653.5|654.2|653.6|654.2|653.6|654|653.4|15
1682389500000|2023-04-25 02:25:00|654.1|653.5|654|653.4|654.2|653.6|654|653.4|23
1682389800000|2023-04-25 02:30:00|653.7|653.1|653.7|653.1|653.7|653.1|653.6|653|32
1682390100000|2023-04-25 02:35:00|653.8|653.2|653.7|653.1|653.8|653.2|653.7|653.1|6
1682390400000|2023-04-25 02:40:00|654|653.4|654|653.4|654|653.4|654|653.4|20
1682390700000|2023-04-25 02:45:00|653.7|653.1|654|653.4|654|653.4|653.7|653.1|22
1682391000000|2023-04-25 02:50:00|653.7|653.1|654|653.4|654|653.4|653.7|653.1|42
1682391300000|2023-04-25 02:55:00|653.8|653.2|653.7|653.1|654|653.4|653.7|653.1|17
1682391600000|2023-04-25 03:00:00|654|653.4|653.7|653.1|654|653.4|653.7|653.1|25
1682391900000|2023-04-25 03:05:00|||||||||10
1682392200000|2023-04-25 03:10:00|653.6|653|653.7|653.1|653.7|653.1|653.6|653|13
1682392500000|2023-04-25 03:15:00|653.5|652.9|653.7|653.1|653.7|653.1|653.5|652.9|30
1682392800000|2023-04-25 03:20:00|653.5|652.9|654|653.4|654|653.4|653.5|652.9|49
1682393100000|2023-04-25 03:25:00|653.8|653.2|654|653.4|654|653.4|653.8|653.2|72
1682393400000|2023-04-25 03:30:00|653.8|653.2|653.8|653.2|653.8|653.2|653.8|653.2|7
1682393700000|2023-04-25 03:35:00|654|653.4|653.8|653.2|654|653.4|653.8|653.2|22
1682394000000|2023-04-25 03:40:00|653.7|653.1|653.8|653.2|653.8|653.2|653.7|653.1|26
1682394300000|2023-04-25 03:45:00|653.7|653.1|653.8|653.2|653.8|653.2|653.7|653.1|31
1682394600000|2023-04-25 03:50:00|653.7|653.1|653.7|653.1|653.7|653.1|653.7|653.1|18
1682394900000|2023-04-25 03:55:00|653.5|652.9|653.7|653.1|653.7|653.1|653.5|652.9|22
1682395200000|2023-04-25 04:00:00|||||||||8
1682395500000|2023-04-25 04:05:00|||||||||10
1682395800000|2023-04-25 04:10:00|||||||||3
1682396100000|2023-04-25 04:15:00|653.6|653|653.7|653.1|653.7|653.1|653.6|653|15
1682396400000|2023-04-25 04:20:00|||||||||2
1682396700000|2023-04-25 04:25:00|||||||||12
1682397000000|2023-04-25 04:30:00|653.5|652.9|653.5|652.9|653.5|652.9|653.5|652.9|9
1682397300000|2023-04-25 04:35:00|653.7|653.1|653.7|653.1|653.7|653.1|653.7|653.1|16
1682397600000|2023-04-25 04:40:00|653.6|653|653.6|653|653.6|653|653.6|653|5
1682397900000|2023-04-25 04:45:00|653.5|652.9|653.5|652.9|653.5|652.9|653.5|652.9|7
1682398200000|2023-04-25 04:50:00|||||||||4
1682398500000|2023-04-25 04:55:00|||||||||4
1682398800000|2023-04-25 05:00:00|||||||||9
1682399100000|2023-04-25 05:05:00|653|652.4|652|651.4|653|652.4|652|651.4|152
1682399400000|2023-04-25 05:10:00|652.2|651.6|652.6|652|652.7|652.1|652.2|651.6|31
1682399700000|2023-04-25 05:15:00|652.7|652.1|652.7|652.1|652.7|652.1|652.5|651.9|31
1682400000000|2023-04-25 05:20:00|652.6|652|653.1|652.5|653.1|652.5|652.2|651.6|115
1682400300000|2023-04-25 05:25:00|653.2|652.6|652.7|652.1|653.2|652.6|652.7|652.1|58
1682400600000|2023-04-25 05:30:00|652.9|652.3|653|652.4|653|652.4|652.7|652.1|6
1682400900000|2023-04-25 05:35:00|652.7|652.1|653|652.4|653|652.4|652.7|652.1|13
1682401200000|2023-04-25 05:40:00|653.2|652.6|653.2|652.6|654|653.4|653.2|652.6|97
1682401500000|2023-04-25 05:45:00|653.1|652.5|653|652.4|653.5|652.9|652.9|652.3|16
1682401800000|2023-04-25 05:50:00|652.9|652.3|652.5|651.9|653|652.4|652.4|651.8|147
1682402100000|2023-04-25 05:55:00|652.7|652.1|652.5|651.9|653|652.4|652.5|651.9|5
1682402400000|2023-04-25 06:00:00|652.6|652|653.7|653.1|653.7|653.1|652.6|652|55
1682402700000|2023-04-25 06:05:00|653.6|653|654|653.4|654|653.4|653.6|653|19
1682403000000|2023-04-25 06:10:00|653.7|653.1|654.5|653.9|654.5|653.9|653.7|653.1|47
1682403300000|2023-04-25 06:15:00|654.7|654.1|655|654.4|655|654.4|654.6|654|14
1682403600000|2023-04-25 06:20:00|654.7|654.1|654.9|654.3|655.4|654.8|654.5|653.9|85
1682403900000|2023-04-25 06:25:00|654.6|654|655.1|654.5|655.6|655|654.6|654|131
1682404200000|2023-04-25 06:30:00|654.9|654.3|654.6|654|654.9|654.3|654.5|653.9|12
1682404500000|2023-04-25 06:35:00|654.5|653.9|654.7|654.1|654.7|654.1|654.2|653.6|32
1682404800000|2023-04-25 06:40:00|654.9|654.3|654.7|654.1|655|654.4|654.7|654.1|13
1682405100000|2023-04-25 06:45:00|654.5|653.9|654.7|654.1|654.7|654.1|654.4|653.8|10
1682405400000|2023-04-25 06:50:00|654.9|654.3|655.7|655.1|655.7|655.1|654.2|653.6|67
1682405700000|2023-04-25 06:55:00|655.4|654.8|657.2|656.6|657.4|656.8|655.4|654.8|183
1682406000000|2023-04-25 07:00:00|657.4|656.8|657.7|657.1|657.7|657.1|656.9|656.3|49
1682406300000|2023-04-25 07:05:00|658.2|657.6|657.2|656.6|658.2|657.6|657.2|656.6|127
1682406600000|2023-04-25 07:10:00|657.4|656.8|658|657.4|658.2|657.6|657|656.4|124
1682406900000|2023-04-25 07:15:00|657.7|657.1|657.1|656.5|658|657.4|657.1|656.5|134
1682407200000|2023-04-25 07:20:00|657|656.4|657|656.4|657.1|656.5|656.5|655.9|24
1682407500000|2023-04-25 07:25:00|657.2|656.6|657.2|656.6|657.4|656.8|656.6|656|29
1682407800000|2023-04-25 07:30:00|657.1|656.5|657.5|656.9|657.5|656.9|657.1|656.5|7
1682408100000|2023-04-25 07:35:00|657.2|656.6|657.5|656.9|658|657.4|657.2|656.6|24
1682408400000|2023-04-25 07:40:00|657.6|657|657.3|656.7|658.3|657.7|657.3|656.7|49
1682408700000|2023-04-25 07:45:00|657.4|656.8|657.8|657.2|658|657.4|657.4|656.8|28
1682409000000|2023-04-25 07:50:00|657.9|657.3|657.3|656.7|658|657.4|657.1|656.5|82
1682409300000|2023-04-25 07:55:00|657.5|656.9|656.6|656|657.5|656.9|656.5|655.9|29
1682409600000|2023-04-25 08:00:00|656.8|656.2|656.1|655.5|657.3|656.7|655.9|655.3|87
1682409900000|2023-04-25 08:05:00|656.3|655.7|656.5|655.9|656.9|656.3|656.3|655.7|44
1682410200000|2023-04-25 08:10:00|656.1|655.5|656.5|655.9|656.9|656.3|656|655.4|20
1682410500000|2023-04-25 08:15:00|656.4|655.8|656.1|655.5|656.5|655.9|656.1|655.5|7
1682410800000|2023-04-25 08:20:00|656.3|655.7|656.3|655.7|656.6|656|656.1|655.5|15
1682411100000|2023-04-25 08:25:00|656.1|655.5|656.3|655.7|656.4|655.8|655.8|655.2|82
1682411400000|2023-04-25 08:30:00|655.9|655.3|655.3|654.7|655.9|655.3|655.1|654.5|30
1682411700000|2023-04-25 08:35:00|655.8|655.2|655.6|655|655.8|655.2|655.5|654.9|32
1682412000000|2023-04-25 08:40:00|655.8|655.2|656.9|656.3|657|656.4|655.8|655.2|36
1682412300000|2023-04-25 08:45:00|657|656.4|657.6|657|658.3|657.7|656.9|656.3|425
1682412600000|2023-04-25 08:50:00|657.5|656.9|656.3|655.7|657.5|656.9|656|655.4|54
1682412900000|2023-04-25 08:55:00|656.1|655.5|657|656.4|657|656.4|656|655.4|48
1682413200000|2023-04-25 09:00:00|656.9|656.3|657.6|657|658.3|657.7|656.9|656.3|78
1682413500000|2023-04-25 09:05:00|657.5|656.9|657.8|657.2|657.9|657.3|657.5|656.9|30
1682413800000|2023-04-25 09:10:00|657.9|657.3|657.9|657.3|658|657.4|657.6|657|25
1682414100000|2023-04-25 09:15:00|658|657.4|657.8|657.2|658.3|657.7|657.8|657.2|53
1682414400000|2023-04-25 09:20:00|657.9|657.3|657.9|657.3|658.3|657.7|657.3|656.7|91
1682414700000|2023-04-25 09:25:00|658.1|657.5|657.5|656.9|658.1|657.5|657.4|656.8|25
1682415000000|2023-04-25 09:30:00|657.9|657.3|658.3|657.7|658.3|657.7|657.5|656.9|30
1682415300000|2023-04-25 09:35:00|658.6|658|658.3|657.7|658.6|658|658|657.4|13
1682415600000|2023-04-25 09:40:00|658.5|657.9|659.6|659|660.6|660|658.3|657.7|423
1682415900000|2023-04-25 09:45:00|659.8|659.2|659|658.4|659.9|659.3|659|658.4|72
1682416200000|2023-04-25 09:50:00|659.3|658.7|660|659.4|660.1|659.5|659|658.4|54
1682416500000|2023-04-25 09:55:00|659.8|659.2|659.4|658.8|659.9|659.3|658.8|658.2|47
1682416800000|2023-04-25 10:00:00|659.3|658.7|656.3|655.7|659.3|658.7|656.3|655.7|99
1682417100000|2023-04-25 10:05:00|656.4|655.8|654.8|654.2|656.5|655.9|654.8|654.2|153
1682417400000|2023-04-25 10:10:00|654.6|654|654.5|653.9|654.8|654.2|654.3|653.7|98
1682417700000|2023-04-25 10:15:00|654.6|654|657.5|656.9|657.9|657.3|654.3|653.7|218
1682418000000|2023-04-25 10:20:00|657.3|656.7|657.9|657.3|658.3|657.7|657.3|656.7|31
1682418300000|2023-04-25 10:25:00|658|657.4|657.5|656.9|658.3|657.7|657.3|656.7|52
1682418600000|2023-04-25 10:30:00|657.8|657.2|657.5|656.9|658.1|657.5|657.3|656.7|31
1682418900000|2023-04-25 10:35:00|657.3|656.7|657.1|656.5|657.5|656.9|657|656.4|25
1682419200000|2023-04-25 10:40:00|657|656.4|657|656.4|657.5|656.9|656.9|656.3|19
1682419500000|2023-04-25 10:45:00|657.1|656.5|656.8|656.2|657.3|656.7|656.8|656.2|7
1682419800000|2023-04-25 10:50:00|657|656.4|656.9|656.3|657|656.4|656.8|656.2|14
1682420100000|2023-04-25 10:55:00|656.8|656.2|656.6|656|657|656.4|656.5|655.9|22
1682420400000|2023-04-25 11:00:00|656.5|655.9|656.3|655.7|656.7|656.1|656|655.4|98
1682420700000|2023-04-25 11:05:00|656.4|655.8|655.5|654.9|656.4|655.8|655.5|654.9|76
1682421000000|2023-04-25 11:10:00|655.7|655.1|654.8|654.2|655.7|655.1|654.7|654.1|90
1682421300000|2023-04-25 11:15:00|654.9|654.3|656.3|655.7|656.3|655.7|654.9|654.3|34
1682421600000|2023-04-25 11:20:00|656.2|655.6|656.3|655.7|656.8|656.2|656.2|655.6|37
1682421900000|2023-04-25 11:25:00|656.2|655.6|656.3|655.7|656.3|655.7|656|655.4|20
1682422200000|2023-04-25 11:30:00|656.5|655.9|655.8|655.2|656.5|655.9|655.8|655.2|14
1682422500000|2023-04-25 11:35:00|655.9|655.3|656.3|655.7|656.8|656.2|655.5|654.9|51
1682422800000|2023-04-25 11:40:00|656.2|655.6|656|655.4|656.3|655.7|655.8|655.2|43
1682423100000|2023-04-25 11:45:00|655.8|655.2|656.5|655.9|656.7|656.1|655.8|655.2|62
1682423400000|2023-04-25 11:50:00|656.3|655.7|655.5|654.9|656.3|655.7|655.5|654.9|38
1682423700000|2023-04-25 11:55:00|655.7|655.1|655.3|654.7|656.2|655.6|655.3|654.7|114
1682424000000|2023-04-25 12:00:00|655.4|654.8|655.5|654.9|655.8|655.2|655|654.4|109
1682424300000|2023-04-25 12:05:00|655.8|655.2|655.5|654.9|655.8|655.2|655.3|654.7|76
1682424600000|2023-04-25 12:10:00|655.8|655.2|655.3|654.7|655.9|655.3|655.3|654.7|86
1682424900000|2023-04-25 12:15:00|655.4|654.8|656.3|655.7|657|656.4|655.4|654.8|316
1682425200000|2023-04-25 12:20:00|656|655.4|656.8|656.2|656.8|656.2|655.5|654.9|119
1682425500000|2023-04-25 12:25:00|656.5|655.9|656.7|656.1|656.8|656.2|656.4|655.8|37
1682425800000|2023-04-25 12:30:00|656.8|656.2|657|656.4|657.3|656.7|656.5|655.9|173
1682426100000|2023-04-25 12:35:00|657.2|656.6|657.3|656.7|657.3|656.7|657|656.4|44
1682426400000|2023-04-25 12:40:00|658|657.4|658.3|657.7|658.3|657.7|657.8|657.2|389
1682429400000|2023-04-25 13:30:00|657.8|657.2|653|652.4|659.4|658.8|653|652.4|1620
1682429700000|2023-04-25 13:35:00|653.3|652.7|658.3|657.7|660|659.4|653|652.4|1746
1682430000000|2023-04-25 13:40:00|658.5|657.9|656.2|655.6|659|658.4|655.5|654.9|1276
1682430300000|2023-04-25 13:45:00|656.3|655.7|655.8|655.2|657|656.4|655.3|654.7|641
1682430600000|2023-04-25 13:50:00|656|655.4|653|652.4|656.8|656.2|652.6|652|857
1682430900000|2023-04-25 13:55:00|652.8|652.2|652.7|652.1|653.3|652.7|650.8|650.2|1079
1682431200000|2023-04-25 14:00:00|652.5|651.9|654.9|654.3|655.3|654.7|652.5|651.9|790
1682431500000|2023-04-25 14:05:00|654.8|654.2|651|650.4|655.3|654.7|650.7|650.1|648
1682431800000|2023-04-25 14:10:00|651.2|650.6|649.9|649.3|651.8|651.2|649.9|649.3|768
1682432100000|2023-04-25 14:15:00|649.8|649.2|650.9|650.3|651|650.4|649.8|649.2|1082
1682432400000|2023-04-25 14:20:00|651|650.4|651|650.4|651.8|651.2|650|649.4|737
1682432700000|2023-04-25 14:25:00|650.8|650.2|649.8|649.2|651.5|650.9|648.8|648.2|707
1682433000000|2023-04-25 14:30:00|649.7|649.1|650.8|650.2|651.3|650.7|647.9|647.3|824
1682433300000|2023-04-25 14:35:00|650.5|649.9|651.1|650.5|651.3|650.7|649.8|649.2|872
1682433600000|2023-04-25 14:40:00|650.8|650.2|646.9|646.3|651.1|650.5|646.3|645.7|795
1682433900000|2023-04-25 14:45:00|647.1|646.5|645.8|645.2|647.1|646.5|645.1|644.5|719
1682434200000|2023-04-25 14:50:00|645.9|645.3|643.4|642.8|645.9|645.3|643.1|642.5|1117
1682434500000|2023-04-25 14:55:00|643.6|643|643.3|642.7|644.7|644.1|643.1|642.5|707
1682434800000|2023-04-25 15:00:00|643.6|643|644.1|643.5|645.6|645|643.4|642.8|566
1682435100000|2023-04-25 15:05:00|644.2|643.6|647.3|646.7|648.7|648.1|643.8|643.2|861
1682435400000|2023-04-25 15:10:00|647.1|646.5|646.1|645.5|647.7|647.1|646.1|645.5|530
1682435700000|2023-04-25 15:15:00|645.8|645.2|644.6|644|646.1|645.5|644.3|643.7|1413
1682436000000|2023-04-25 15:20:00|644.4|643.8|646.6|646|646.8|646.2|643.3|642.7|1196
1682436300000|2023-04-25 15:25:00|646.3|645.7|645.8|645.2|646.4|645.8|645.6|645|307
1682436600000|2023-04-25 15:30:00|645.7|645.1|646.7|646.1|647.6|647|645.7|645.1|1367
1682436900000|2023-04-25 15:35:00|646.6|646|646.3|645.7|646.8|646.2|645.6|645|509
1682437200000|2023-04-25 15:40:00|646.1|645.5|646.6|646|646.6|646|645.8|645.2|733
1682437500000|2023-04-25 15:45:00|646.3|645.7|646.3|645.7|647.3|646.7|645.8|645.2|353
1682437800000|2023-04-25 15:50:00|646.1|645.5|646.1|645.5|647.1|646.5|645.6|645|367
1682438100000|2023-04-25 15:55:00|646.3|645.7|646.6|646|646.9|646.3|645.6|645|350
1682438400000|2023-04-25 16:00:00|646.8|646.2|649.1|648.5|649.2|648.6|646.6|646|504
1682438700000|2023-04-25 16:05:00|649.2|648.6|649.2|648.6|649.3|648.7|648.3|647.7|410
1682439000000|2023-04-25 16:10:00|649.1|648.5|649.6|649|649.9|649.3|649.1|648.5|384
1682439300000|2023-04-25 16:15:00|649.8|649.2|649.3|648.7|649.8|649.2|648.1|647.5|703
1682439600000|2023-04-25 16:20:00|649.4|648.8|649.2|648.6|649.6|649|648.6|648|369
1682439900000|2023-04-25 16:25:00|649.1|648.5|648.7|648.1|649.8|649.2|648.2|647.6|389
1682440200000|2023-04-25 16:30:00|648.6|648|649.7|649.1|649.8|649.2|648.3|647.7|256
1682440500000|2023-04-25 16:35:00|649.8|649.2|650.7|650.1|652.1|651.5|649.7|649.1|605
1682440800000|2023-04-25 16:40:00|650.8|650.2|651.1|650.5|651.6|651|650.6|650|227
1682441100000|2023-04-25 16:45:00|651|650.4|651.1|650.5|651.1|650.5|650.8|650.2|199
1682441400000|2023-04-25 16:50:00|650.8|650.2|652.3|651.7|652.3|651.7|650.3|649.7|350
1682441700000|2023-04-25 16:55:00|652.2|651.6|651.6|651|652.6|652|651.1|650.5|323
1682442000000|2023-04-25 17:00:00|651.7|651.1|651.6|651|652.1|651.5|651.3|650.7|184
1682442300000|2023-04-25 17:05:00|651.8|651.2|652.8|652.2|653.1|652.5|651.2|650.6|517
1682442600000|2023-04-25 17:10:00|653|652.4|651.1|650.5|653.1|652.5|651.1|650.5|446
1682442900000|2023-04-25 17:15:00|651.2|650.6|652.1|651.5|652.1|651.5|651.1|650.5|338
1682443200000|2023-04-25 17:20:00|652|651.4|651.8|651.2|652.1|651.5|651.6|651|169
1682443500000|2023-04-25 17:25:00|652.1|651.5|652.1|651.5|652.3|651.7|651.8|651.2|312
1682443800000|2023-04-25 17:30:00|651.8|651.2|652.8|652.2|653.1|652.5|651.6|651|315
1682444100000|2023-04-25 17:35:00|653.1|652.5|651.8|651.2|653.3|652.7|651.6|651|401
1682444400000|2023-04-25 17:40:00|652|651.4|651.1|650.5|652|651.4|650.6|650|394
1682444700000|2023-04-25 17:45:00|651.3|650.7|652.1|651.5|652.1|651.5|651.1|650.5|666
1682445000000|2023-04-25 17:50:00|651.7|651.1|652.2|651.6|652.3|651.7|651.3|650.7|503
1682445300000|2023-04-25 17:55:00|652.1|651.5|653.6|653|653.6|653|651.6|651|411
1682445600000|2023-04-25 18:00:00|653.8|653.2|653.2|652.6|654.8|654.2|652.6|652|504
1682445900000|2023-04-25 18:05:00|653.1|652.5|652.8|652.2|653.3|652.7|652.3|651.7|821
1682446200000|2023-04-25 18:10:00|653|652.4|653.3|652.7|653.8|653.2|652.3|651.7|3169
1682446500000|2023-04-25 18:15:00|653.5|652.9|653.8|653.2|654.6|654|653.5|652.9|1048
1682467200000|2023-04-26 00:00:00|653.7|653.1|651.8|651.2|654.4|653.8|651.5|650.9|305
1682467500000|2023-04-26 00:05:00|651.9|651.3|650.9|650.3|651.9|651.3|650.6|650|129
1682467800000|2023-04-26 00:10:00|651.1|650.5|652.9|652.3|652.9|652.3|651|650.4|137
1682468100000|2023-04-26 00:15:00|652.8|652.2|652.6|652|653|652.4|652.1|651.5|57
1682468400000|2023-04-26 00:20:00|652.5|651.9|652.1|651.5|652.6|652|651.9|651.3|176
1682468700000|2023-04-26 00:25:00|652|651.4|652.1|651.5|652.5|651.9|652|651.4|40
1682469000000|2023-04-26 00:30:00|652|651.4|652|651.4|652.1|651.5|651.9|651.3|33
1682469300000|2023-04-26 00:35:00|652.1|651.5|651.9|651.3|652.1|651.5|651.9|651.3|23
1682469600000|2023-04-26 00:40:00|652|651.4|651.9|651.3|652|651.4|651.9|651.3|19
1682469900000|2023-04-26 00:45:00|652.1|651.5|652.4|651.8|652.6|652|651.9|651.3|35
1682470200000|2023-04-26 00:50:00|652.3|651.7|652|651.4|652.4|651.8|651.9|651.3|54
1682470500000|2023-04-26 00:55:00|652.1|651.5|652.1|651.5|652.6|652|651.9|651.3|27
1682470800000|2023-04-26 01:00:00|652.3|651.7|652.5|651.9|652.9|652.3|652.1|651.5|80
1682471100000|2023-04-26 01:05:00|652.6|652|652.1|651.5|652.8|652.2|651.6|651|258
1682471400000|2023-04-26 01:10:00|652.3|651.7|652.6|652|652.9|652.3|652.3|651.7|78
1682471700000|2023-04-26 01:15:00|652.5|651.9|652.6|652|652.8|652.2|652.4|651.8|32
1682472000000|2023-04-26 01:20:00|652.5|651.9|652.4|651.8|652.6|652|652.3|651.7|88
1682472300000|2023-04-26 01:25:00|652.6|652|654|653.4|654.3|653.7|652.5|651.9|96
1682472600000|2023-04-26 01:30:00|653.9|653.3|654.4|653.8|655|654.4|653.8|653.2|51
1682472900000|2023-04-26 01:35:00|654.8|654.2|654.9|654.3|655.4|654.8|654.5|653.9|55
1682473200000|2023-04-26 01:40:00|654.6|654|655.6|655|655.6|655|654.6|654|18
1682473500000|2023-04-26 01:45:00|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|37
1682473800000|2023-04-26 01:50:00|655.6|655|655.4|654.8|655.6|655|655|654.4|49
1682474100000|2023-04-26 01:55:00|655.5|654.9|656|655.4|656.3|655.7|655.5|654.9|37
1682474400000|2023-04-26 02:00:00|655.9|655.3|655.5|654.9|656|655.4|655.1|654.5|39
1682474700000|2023-04-26 02:05:00|655.6|655|656.1|655.5|656.1|655.5|655.6|655|8
1682475000000|2023-04-26 02:10:00|655.9|655.3|656|655.4|656.1|655.5|655.9|655.3|13
1682475300000|2023-04-26 02:15:00|656.1|655.5|656|655.4|656.1|655.5|655.9|655.3|66
1682475600000|2023-04-26 02:20:00|656.1|655.5|655.9|655.3|656.1|655.5|655.6|655|8
1682475900000|2023-04-26 02:25:00|656.1|655.5|656.1|655.5|656.4|655.8|656.1|655.5|10
1682476200000|2023-04-26 02:30:00|656.4|655.8|656.6|656|656.6|656|656.4|655.8|18
1682476500000|2023-04-26 02:35:00|656.8|656.2|656.1|655.5|657.1|656.5|656.1|655.5|49
1682476800000|2023-04-26 02:40:00|655.9|655.3|656.1|655.5|656.1|655.5|655.9|655.3|9
1682477100000|2023-04-26 02:45:00|656|655.4|656.5|655.9|656.5|655.9|656|655.4|14
1682477400000|2023-04-26 02:50:00|656.8|656.2|657.4|656.8|657.5|656.9|656.8|656.2|81
1682477700000|2023-04-26 02:55:00|657.5|656.9|657.6|657|657.7|657.1|657.3|656.7|36
1682478000000|2023-04-26 03:00:00|657.7|657.1|657.5|656.9|657.9|657.3|657.4|656.8|58
1682478300000|2023-04-26 03:05:00|657.4|656.8|657.9|657.3|657.9|657.3|657.4|656.8|13
1682478600000|2023-04-26 03:10:00|658|657.4|657.9|657.3|658.2|657.6|657.4|656.8|99
1682478900000|2023-04-26 03:15:00|658.2|657.6|657.3|656.7|658.2|657.6|657.3|656.7|147
1682479200000|2023-04-26 03:20:00|657.2|656.6|657.2|656.6|657.2|656.6|657.2|656.6|13
1682479500000|2023-04-26 03:25:00|657|656.4|657|656.4|657.2|656.6|657|656.4|10
1682479800000|2023-04-26 03:30:00|657.2|656.6|657|656.4|657.2|656.6|657|656.4|3
1682480100000|2023-04-26 03:35:00|657.2|656.6|656.8|656.2|657.2|656.6|656.8|656.2|10
1682480400000|2023-04-26 03:40:00|656.9|656.3|657|656.4|657|656.4|656.9|656.3|3
1682480700000|2023-04-26 03:45:00|657.2|656.6|657|656.4|657.2|656.6|657|656.4|4
1682481000000|2023-04-26 03:50:00|656.9|656.3|657|656.4|657.2|656.6|656.9|656.3|8
1682481300000|2023-04-26 03:55:00|656.9|656.3|657|656.4|657|656.4|656.9|656.3|2
1682481600000|2023-04-26 04:00:00|657.2|656.6|657.2|656.6|657.2|656.6|657.2|656.6|2
1682481900000|2023-04-26 04:05:00|657|656.4|656.9|656.3|657|656.4|656.9|656.3|3
1682482200000|2023-04-26 04:10:00|657.2|656.6|656.9|656.3|657.2|656.6|656.9|656.3|49
1682482500000|2023-04-26 04:15:00|657|656.4|657|656.4|657|656.4|657|656.4|3
1682482800000|2023-04-26 04:20:00|657.2|656.6|656.9|656.3|657.2|656.6|656.9|656.3|8
1682483100000|2023-04-26 04:25:00|657|656.4|657|656.4|657|656.4|656.9|656.3|4
1682483400000|2023-04-26 04:30:00|656.9|656.3|657.4|656.8|657.5|656.9|656.9|656.3|19
1682483700000|2023-04-26 04:35:00|||||||||5
1682484000000|2023-04-26 04:40:00|||||||||2
1682484600000|2023-04-26 04:50:00|||||||||5
1682484900000|2023-04-26 04:55:00|657.7|657.1|657.7|657.1|657.7|657.1|657.7|657.1|16
1682485200000|2023-04-26 05:00:00|656.9|656.3|656.9|656.3|656.9|656.3|656.7|656.1|101
1682485500000|2023-04-26 05:05:00|656.8|656.2|656.9|656.3|657|656.4|656.7|656.1|5
1682485800000|2023-04-26 05:10:00|657|656.4|657.2|656.6|657.4|656.8|657|656.4|9
1682486100000|2023-04-26 05:15:00|656.9|656.3|656.9|656.3|657|656.4|656.9|656.3|6
1682486400000|2023-04-26 05:20:00|656.7|656.1|656.9|656.3|656.9|656.3|656.7|656.1|14
1682486700000|2023-04-26 05:25:00|657.2|656.6|657|656.4|657.2|656.6|656.9|656.3|10
1682487000000|2023-04-26 05:30:00|656.9|656.3|657.7|657.1|657.8|657.2|656.9|656.3|26
1682487300000|2023-04-26 05:35:00|657.8|657.2|657.7|657.1|657.9|657.3|657.7|657.1|4
1682487600000|2023-04-26 05:40:00|657.9|657.3|657.9|657.3|657.9|657.3|657.9|657.3|8
1682487900000|2023-04-26 05:45:00|657.7|657.1|657.4|656.8|657.9|657.3|657.4|656.8|10
1682488200000|2023-04-26 05:50:00|657.2|656.6|657.4|656.8|657.4|656.8|657.2|656.6|12
1682488500000|2023-04-26 05:55:00|657.6|657|656.9|656.3|657.7|657.1|656.9|656.3|31
1682488800000|2023-04-26 06:00:00|656.8|656.2|656.7|656.1|656.8|656.2|656.7|656.1|9
1682489100000|2023-04-26 06:05:00|656.4|655.8|656.2|655.6|656.7|656.1|656.2|655.6|23
1682489400000|2023-04-26 06:10:00|656.3|655.7|656.2|655.6|656.3|655.7|656.2|655.6|4
1682489700000|2023-04-26 06:15:00|655.9|655.3|655.8|655.2|655.9|655.3|655.4|654.8|54
1682490000000|2023-04-26 06:20:00|655.9|655.3|656.8|656.2|656.9|656.3|655.9|655.3|27
1682490300000|2023-04-26 06:25:00|656.7|656.1|657.2|656.6|657.3|656.7|656.7|656.1|12
1682490600000|2023-04-26 06:30:00|657.1|656.5|657.3|656.7|657.4|656.8|657.1|656.5|8
1682490900000|2023-04-26 06:35:00|657.4|656.8|657.2|656.6|657.4|656.8|656.9|656.3|8
1682491200000|2023-04-26 06:40:00|657.4|656.8|656.9|656.3|657.4|656.8|656.9|656.3|15
1682491500000|2023-04-26 06:45:00|656.8|656.2|656.3|655.7|656.8|656.2|656.2|655.6|15
1682491800000|2023-04-26 06:50:00|656.2|655.6|656.4|655.8|656.4|655.8|656.2|655.6|19
1682492100000|2023-04-26 06:55:00|656.3|655.7|656.8|656.2|656.9|656.3|655.9|655.3|22
1682492400000|2023-04-26 07:00:00|656.7|656.1|656.1|655.5|656.7|656.1|655.9|655.3|19
1682492700000|2023-04-26 07:05:00|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|1
1682493000000|2023-04-26 07:10:00|655.7|655.1|656.1|655.5|656.4|655.8|655.4|654.8|84
1682493300000|2023-04-26 07:15:00|655.9|655.3|653.2|652.6|656.2|655.6|653.2|652.6|222
1682493600000|2023-04-26 07:20:00|652.9|652.3|653.2|652.6|653.4|652.8|652.8|652.2|51
1682493900000|2023-04-26 07:25:00|653.3|652.7|653.4|652.8|653.4|652.8|653.2|652.6|42
1682494200000|2023-04-26 07:30:00|653.3|652.7|653.3|652.7|653.3|652.7|652.9|652.3|48
1682494500000|2023-04-26 07:35:00|653.4|652.8|652.4|651.8|653.4|652.8|652.4|651.8|39
1682494800000|2023-04-26 07:40:00|652.3|651.7|652.2|651.6|652.9|652.3|652.2|651.6|32
1682495100000|2023-04-26 07:45:00|652.4|651.8|652.4|651.8|652.9|652.3|652.4|651.8|43
1682495400000|2023-04-26 07:50:00|652.2|651.6|652.2|651.6|652.6|652|652.2|651.6|22
1682495700000|2023-04-26 07:55:00|652.4|651.8|653.8|653.2|654.6|654|652.4|651.8|87
1682496000000|2023-04-26 08:00:00|653.9|653.3|653.9|653.3|654.2|653.6|653.7|653.1|35
1682496300000|2023-04-26 08:05:00|654.2|653.6|653.8|653.2|654.2|653.6|653.7|653.1|35
1682496600000|2023-04-26 08:10:00|653.7|653.1|654.1|653.5|654.2|653.6|653.4|652.8|70
1682496900000|2023-04-26 08:15:00|654.2|653.6|654.9|654.3|654.9|654.3|654.2|653.6|22
1682497200000|2023-04-26 08:20:00|655.1|654.5|655.4|654.8|655.7|655.1|654.7|654.1|20
1682497500000|2023-04-26 08:25:00|655.6|655|655.3|654.7|655.7|655.1|655.3|654.7|35
1682497800000|2023-04-26 08:30:00|655.2|654.6|655.3|654.7|655.8|655.2|655.2|654.6|38
1682498100000|2023-04-26 08:35:00|655.4|654.8|656.1|655.5|656.3|655.7|655.4|654.8|145
1682498400000|2023-04-26 08:40:00|656.2|655.6|656|655.4|656.2|655.6|655.9|655.3|34
1682498700000|2023-04-26 08:45:00|655.9|655.3|656|655.4|656.9|656.3|655|654.4|127
1682499000000|2023-04-26 08:50:00|655.7|655.1|656.5|655.9|656.5|655.9|655.7|655.1|103
1682499300000|2023-04-26 08:55:00|656.3|655.7|656.4|655.8|657.7|657.1|656.3|655.7|226
1682499600000|2023-04-26 09:00:00|656.7|656.1|655.7|655.1|657|656.4|655.3|654.7|178
1682499900000|2023-04-26 09:05:00|655.8|655.2|656.1|655.5|657.2|656.6|655.5|654.9|258
1682500200000|2023-04-26 09:10:00|656.2|655.6|656.5|655.9|656.9|656.3|656.1|655.5|35
1682500500000|2023-04-26 09:15:00|656.4|655.8|654.2|653.6|656.4|655.8|654.1|653.5|159
1682500800000|2023-04-26 09:20:00|654|653.4|654.2|653.6|654.5|653.9|653.9|653.3|69
1682501100000|2023-04-26 09:25:00|654.5|653.9|654|653.4|654.5|653.9|653.7|653.1|38
1682501400000|2023-04-26 09:30:00|654.5|653.9|655.5|654.9|655.7|655.1|654|653.4|200
1682501700000|2023-04-26 09:35:00|655.6|655|655.7|655.1|656|655.4|655.2|654.6|144
1682502000000|2023-04-26 09:40:00|655.3|654.7|655.3|654.7|655.7|655.1|655.2|654.6|21
1682502300000|2023-04-26 09:45:00|655.6|655|655.5|654.9|656.2|655.6|654.5|653.9|303
1682502600000|2023-04-26 09:50:00|655.3|654.7|655.8|655.2|656.2|655.6|655.2|654.6|55
1682502900000|2023-04-26 09:55:00|656|655.4|655.7|655.1|656.6|656|655.5|654.9|34
1682503200000|2023-04-26 10:00:00|655.8|655.2|654.5|653.9|656|655.4|654.5|653.9|51
1682503500000|2023-04-26 10:05:00|654.6|654|655.2|654.6|655.2|654.6|654.6|654|16
1682503800000|2023-04-26 10:10:00|655.3|654.7|655.3|654.7|655.5|654.9|655.2|654.6|19
1682504100000|2023-04-26 10:15:00|655.2|654.6|654.7|654.1|656|655.4|654.6|654|78
1682504400000|2023-04-26 10:20:00|655|654.4|655.3|654.7|655.5|654.9|655|654.4|22
1682504700000|2023-04-26 10:25:00|655.2|654.6|654.6|654|655.6|655|654.6|654|19
1682505000000|2023-04-26 10:30:00|654.7|654.1|655.3|654.7|655.6|655|654.5|653.9|152
1682505300000|2023-04-26 10:35:00|655.2|654.6|654.7|654.1|655.2|654.6|654.7|654.1|17
1682505600000|2023-04-26 10:40:00|654.5|653.9|654.8|654.2|654.8|654.2|654.5|653.9|24
1682505900000|2023-04-26 10:45:00|655|654.4|654.6|654|655|654.4|654|653.4|103
1682506200000|2023-04-26 10:50:00|654.5|653.9|654.3|653.7|654.6|654|654.2|653.6|9
1682506500000|2023-04-26 10:55:00|654.5|653.9|654.2|653.6|654.7|654.1|654.2|653.6|18
1682506800000|2023-04-26 11:00:00|655|654.4|655|654.4|655.2|654.6|655|654.4|25
1682507100000|2023-04-26 11:05:00|655.2|654.6|654.8|654.2|655.7|655.1|654.7|654.1|44
1682507400000|2023-04-26 11:10:00|654.7|654.1|654.7|654.1|655.2|654.6|654.7|654.1|47
1682507700000|2023-04-26 11:15:00|655|654.4|655.2|654.6|655.2|654.6|654.8|654.2|152
1682508000000|2023-04-26 11:20:00|655.5|654.9|655.3|654.7|655.6|655|655.1|654.5|67
1682508300000|2023-04-26 11:25:00|655.2|654.6|655.3|654.7|656.3|655.7|655.2|654.6|77
1682508600000|2023-04-26 11:30:00|655.2|654.6|656|655.4|656.3|655.7|655.2|654.6|80
1682508900000|2023-04-26 11:35:00|656.2|655.6|657|656.4|657.2|656.6|655.7|655.1|218
1682509200000|2023-04-26 11:40:00|656.8|656.2|656.3|655.7|657|656.4|656.2|655.6|49
1682509500000|2023-04-26 11:45:00|656.5|655.9|656.5|655.9|656.6|656|656|655.4|72
1682509800000|2023-04-26 11:50:00|656.6|656|656.8|656.2|657|656.4|656.5|655.9|45
1682510100000|2023-04-26 11:55:00|656.7|656.1|657.6|657|657.7|657.1|656.7|656.1|137
1682510400000|2023-04-26 12:00:00|657.7|657.1|657.5|656.9|658.1|657.5|657.5|656.9|91
1682510700000|2023-04-26 12:05:00|657.3|656.7|657.2|656.6|657.6|657|657|656.4|63
1682511000000|2023-04-26 12:10:00|657.3|656.7|657.6|657|657.7|657.1|657.2|656.6|147
1682511300000|2023-04-26 12:15:00|657.7|657.1|657.7|657.1|657.8|657.2|657.2|656.6|110
1682511600000|2023-04-26 12:20:00|657.5|656.9|657.8|657.2|658|657.4|657.5|656.9|86
1682511900000|2023-04-26 12:25:00|657.7|657.1|657.7|657.1|658|657.4|657.7|657.1|65
1682512200000|2023-04-26 12:30:00|657.6|657|656.7|656.1|657.7|657.1|656.2|655.6|200
1682512500000|2023-04-26 12:35:00|656.6|656|656.5|655.9|656.7|656.1|656.2|655.6|144
1682512800000|2023-04-26 12:40:00|656.2|655.6|655.3|654.7|656.2|655.6|654.6|654|379
1682515800000|2023-04-26 13:30:00|656.9|656.3|656.2|655.6|657.2|656.6|654|653.4|1332
1682516100000|2023-04-26 13:35:00|656.1|655.5|656|655.4|657.5|656.9|654.9|654.3|916
1682516400000|2023-04-26 13:40:00|656.1|655.5|656.7|656.1|657.5|656.9|655|654.4|493
1682516700000|2023-04-26 13:45:00|656.6|656|657.6|657|658|657.4|655.7|655.1|822
1682517000000|2023-04-26 13:50:00|657.5|656.9|654.7|654.1|657.7|657.1|654.5|653.9|742
1682517300000|2023-04-26 13:55:00|655|654.4|654|653.4|656|655.4|653.7|653.1|645
1682517600000|2023-04-26 14:00:00|654.2|653.6|656.7|656.1|657.2|656.6|653.2|652.6|1309
1682517900000|2023-04-26 14:05:00|657|656.4|656.5|655.9|657.5|656.9|656|655.4|564
1682518200000|2023-04-26 14:10:00|656.2|655.6|653.5|652.9|657|656.4|653.5|652.9|727
1682518500000|2023-04-26 14:15:00|653.6|653|653.5|652.9|654|653.4|652.5|651.9|568
1682518800000|2023-04-26 14:20:00|653.2|652.6|653|652.4|653.7|653.1|652.4|651.8|465
1682519100000|2023-04-26 14:25:00|652.7|652.1|651.9|651.3|653.2|652.6|651.7|651.1|422
1682519400000|2023-04-26 14:30:00|652|651.4|653.5|652.9|654.5|653.9|650.7|650.1|734
1682519700000|2023-04-26 14:35:00|653.4|652.8|654.4|653.8|655.7|655.1|653.2|652.6|415
1682520000000|2023-04-26 14:40:00|654.5|653.9|654.4|653.8|655|654.4|653.7|653.1|377
1682520300000|2023-04-26 14:45:00|654.5|653.9|653.7|653.1|654.5|653.9|653.5|652.9|246
1682520600000|2023-04-26 14:50:00|654|653.4|654|653.4|654.2|653.6|653|652.4|559
1682520900000|2023-04-26 14:55:00|654.2|653.6|652.5|651.9|655.2|654.6|652|651.4|664
1682521200000|2023-04-26 15:00:00|652.2|651.6|653.7|653.1|654.2|653.6|651.5|650.9|353
1682521500000|2023-04-26 15:05:00|653.5|652.9|653.1|652.5|654.5|653.9|652.5|651.9|505
1682521800000|2023-04-26 15:10:00|653.2|652.6|651.7|651.1|653.2|652.6|651.5|650.9|469
1682522100000|2023-04-26 15:15:00|651.5|650.9|648.1|647.5|651.5|650.9|647.9|647.3|469
1682522400000|2023-04-26 15:20:00|648|647.4|648.7|648.1|649.3|648.7|647.7|647.1|526
1682522700000|2023-04-26 15:25:00|648.8|648.2|649.4|648.8|650|649.4|648.7|648.1|488
1682523000000|2023-04-26 15:30:00|649.3|648.7|651.1|650.5|651.5|650.9|649|648.4|314
1682523300000|2023-04-26 15:35:00|651.2|650.6|653.2|652.6|653.5|652.9|650.5|649.9|506
1682523600000|2023-04-26 15:40:00|653.5|652.9|652.7|652.1|653.5|652.9|652|651.4|361
1682523900000|2023-04-26 15:45:00|652.5|651.9|652.2|651.6|653.2|652.6|652|651.4|335
1682524200000|2023-04-26 15:50:00|652|651.4|651.3|650.7|652.3|651.7|651|650.4|257
1682524500000|2023-04-26 15:55:00|651.2|650.6|650|649.4|651.3|650.7|649.3|648.7|436
1682524800000|2023-04-26 16:00:00|650.1|649.5|649.5|648.9|650.5|649.9|649|648.4|335
1682525100000|2023-04-26 16:05:00|649.7|649.1|649.3|648.7|649.7|649.1|648.8|648.2|351
1682525400000|2023-04-26 16:10:00|648.8|648.2|648.5|647.9|649|648.4|648.3|647.7|485
1682525700000|2023-04-26 16:15:00|648.8|648.2|648.3|647.7|649|648.4|648|647.4|460
1682526000000|2023-04-26 16:20:00|648.5|647.9|648.3|647.7|648.5|647.9|647.5|646.9|426
1682526300000|2023-04-26 16:25:00|648|647.4|648.5|647.9|648.8|648.2|648|647.4|337
1682526600000|2023-04-26 16:30:00|648.8|648.2|648.5|647.9|648.8|648.2|648|647.4|248
1682526900000|2023-04-26 16:35:00|648.4|647.8|647|646.4|648.5|647.9|647|646.4|281
1682527200000|2023-04-26 16:40:00|647.3|646.7|646.4|645.8|647.3|646.7|645.8|645.2|468
1682527500000|2023-04-26 16:45:00|646.3|645.7|645.9|645.3|646.3|645.7|645.3|644.7|402
1682527800000|2023-04-26 16:50:00|645.8|645.2|646.3|645.7|647|646.4|645.7|645.1|474
1682528100000|2023-04-26 16:55:00|645.9|645.3|646|645.4|646.5|645.9|645.5|644.9|435
1682528400000|2023-04-26 17:00:00|646.3|645.7|646|645.4|646.5|645.9|645.8|645.2|285
1682528700000|2023-04-26 17:05:00|645.9|645.3|645.5|644.9|645.9|645.3|645.3|644.7|298
1682529000000|2023-04-26 17:10:00|645.3|644.7|645.5|644.9|645.5|644.9|645|644.4|448
1682529300000|2023-04-26 17:15:00|645.4|644.8|644.3|643.7|645.4|644.8|644|643.4|376
1682529600000|2023-04-26 17:20:00|644.4|643.8|644|643.4|644.5|643.9|643.8|643.2|310
1682529900000|2023-04-26 17:25:00|643.8|643.2|643.8|643.2|644.3|643.7|643.5|642.9|514
1682530200000|2023-04-26 17:30:00|643.7|643.1|643.9|643.3|644.3|643.7|643.5|642.9|289
1682530500000|2023-04-26 17:35:00|644|643.4|643.8|643.2|644|643.4|643.5|642.9|367
1682530800000|2023-04-26 17:40:00|644|643.4|643.5|642.9|644.5|643.9|643.5|642.9|304
1682531100000|2023-04-26 17:45:00|643.8|643.2|644.5|643.9|644.8|644.2|643.5|642.9|569
1682531400000|2023-04-26 17:50:00|644.3|643.7|644|643.4|644.5|643.9|643.5|642.9|403
1682531700000|2023-04-26 17:55:00|643.9|643.3|642.9|642.3|644.5|643.9|642.5|641.9|595
1682532000000|2023-04-26 18:00:00|642.8|642.2|643|642.4|643.3|642.7|642.3|641.7|812
1682532300000|2023-04-26 18:05:00|642.9|642.3|642.5|641.9|643|642.4|642.5|641.9|287
1682532600000|2023-04-26 18:10:00|642.7|642.1|642.9|642.3|643|642.4|641.8|641.2|1995
1682532900000|2023-04-26 18:15:00|643|642.4|642.4|641.8|643.3|642.7|642.4|641.8|952
1682553600000|2023-04-27 00:00:00|644.8|644.2|644.3|643.7|645.5|644.9|643.8|643.2|221
1682553900000|2023-04-27 00:05:00|644.1|643.5|644.8|644.2|645.1|644.5|644.1|643.5|66
1682554200000|2023-04-27 00:10:00|645|644.4|645.2|644.6|645.6|645|644.8|644.2|45
1682554500000|2023-04-27 00:15:00|645.3|644.7|645|644.4|645.6|645|644.8|644.2|40
1682554800000|2023-04-27 00:20:00|645.1|644.5|644.7|644.1|645.1|644.5|644.6|644|57
1682555100000|2023-04-27 00:25:00|645.1|644.5|645|644.4|645.2|644.6|644.8|644.2|23
1682555400000|2023-04-27 00:30:00|644.8|644.2|645.1|644.5|645.3|644.7|644.8|644.2|15
1682555700000|2023-04-27 00:35:00|645|644.4|645.1|644.5|645.1|644.5|644.8|644.2|8
1682556000000|2023-04-27 00:40:00|645|644.4|644.5|643.9|645.1|644.5|644.3|643.7|49
1682556300000|2023-04-27 00:45:00|644.3|643.7|643.8|643.2|644.5|643.9|643.8|643.2|68
1682556600000|2023-04-27 00:50:00|643.7|643.1|643.8|643.2|644|643.4|643.7|643.1|55
1682556900000|2023-04-27 00:55:00|||||||||8
1682557200000|2023-04-27 01:00:00|643.6|643|643.6|643|643.6|643|643.3|642.7|20
1682557500000|2023-04-27 01:05:00|||||||||2
1682557800000|2023-04-27 01:10:00|643.3|642.7|643.3|642.7|643.6|643|643.3|642.7|15
1682558100000|2023-04-27 01:15:00|643.2|642.6|643.1|642.5|643.2|642.6|642.8|642.2|24
1682558400000|2023-04-27 01:20:00|643.2|642.6|642.8|642.2|643.3|642.7|642.8|642.2|10
1682558700000|2023-04-27 01:25:00|643|642.4|642.8|642.2|643|642.4|642.8|642.2|32
1682559000000|2023-04-27 01:30:00|642.7|642.1|642.8|642.2|642.8|642.2|642.6|642|10
1682559300000|2023-04-27 01:35:00|642.7|642.1|642.3|641.7|642.7|642.1|642.3|641.7|27
1682559600000|2023-04-27 01:40:00|642.5|641.9|642.6|642|642.6|642|642.5|641.9|5
1682559900000|2023-04-27 01:45:00|642.3|641.7|642.6|642|642.7|642.1|642.3|641.7|35
1682560200000|2023-04-27 01:50:00|642.7|642.1|642.7|642.1|642.8|642.2|642.6|642|6
1682560500000|2023-04-27 01:55:00|642.6|642|642.6|642|642.6|642|642.5|641.9|6
1682560800000|2023-04-27 02:00:00|642.7|642.1|642.6|642|642.8|642.2|642.6|642|32
1682561100000|2023-04-27 02:05:00|642.7|642.1|642.3|641.7|642.8|642.2|642.1|641.5|20
1682561400000|2023-04-27 02:10:00|642.1|641.5|642.2|641.6|642.2|641.6|642.1|641.5|18
1682561700000|2023-04-27 02:15:00|642.1|641.5|642.4|641.8|642.4|641.8|642.1|641.5|16
1682562000000|2023-04-27 02:20:00|642.5|641.9|642.6|642|642.9|642.3|642.5|641.9|18
1682562300000|2023-04-27 02:25:00|642.5|641.9|642.6|642|642.6|642|642.5|641.9|5
1682562600000|2023-04-27 02:30:00|642.7|642.1|642.6|642|642.7|642.1|642.6|642|9
1682562900000|2023-04-27 02:35:00|642.7|642.1|642.6|642|642.7|642.1|642.5|641.9|11
1682563200000|2023-04-27 02:40:00|642.5|641.9|642.5|641.9|642.5|641.9|642.4|641.8|4
1682563500000|2023-04-27 02:45:00|642.6|642|642.2|641.6|642.6|642|642.2|641.6|10
1682563800000|2023-04-27 02:50:00|642.1|641.5|642.1|641.5|642.4|641.8|642.1|641.5|6
1682564100000|2023-04-27 02:55:00|641.9|641.3|641.1|640.5|641.9|641.3|641.1|640.5|105
1682564400000|2023-04-27 03:00:00|641.4|640.8|641.5|640.9|641.6|641|641.4|640.8|59
1682564700000|2023-04-27 03:05:00|641.6|641|641.7|641.1|641.7|641.1|641.6|641|15
1682565000000|2023-04-27 03:10:00|641.6|641|641.9|641.3|641.9|641.3|641.6|641|8
1682565300000|2023-04-27 03:15:00|||||||||4
1682565600000|2023-04-27 03:20:00|642.1|641.5|641.9|641.3|642.1|641.5|641.9|641.3|8
1682565900000|2023-04-27 03:25:00|642|641.4|641.9|641.3|642|641.4|641.9|641.3|2
1682566200000|2023-04-27 03:30:00|||||||||6
1682566500000|2023-04-27 03:35:00|642.1|641.5|642|641.4|642.1|641.5|641.9|641.3|22
1682566800000|2023-04-27 03:40:00|641.9|641.3|642.1|641.5|642.1|641.5|641.9|641.3|13
1682567100000|2023-04-27 03:45:00|642|641.4|642|641.4|642.1|641.5|642|641.4|6
1682567400000|2023-04-27 03:50:00|642.1|641.5|642.1|641.5|642.1|641.5|642.1|641.5|8
1682567700000|2023-04-27 03:55:00|642|641.4|641.6|641|642|641.4|641.6|641|9
1682568300000|2023-04-27 04:05:00|641.7|641.1|641.6|641|641.7|641.1|641.6|641|4
1682568600000|2023-04-27 04:10:00|641.9|641.3|641.9|641.3|641.9|641.3|641.9|641.3|2
1682568900000|2023-04-27 04:15:00|||||||||26
1682569500000|2023-04-27 04:25:00|||||||||7
1682569800000|2023-04-27 04:30:00|641.6|641|641.1|640.5|641.6|641|641.1|640.5|31
1682570100000|2023-04-27 04:35:00|||||||||5
1682570400000|2023-04-27 04:40:00|||||||||10
1682570700000|2023-04-27 04:45:00|641.4|640.8|641.3|640.7|641.4|640.8|641.2|640.6|4
1682571000000|2023-04-27 04:50:00|641.4|640.8|641.1|640.5|641.4|640.8|641.1|640.5|8
1682571300000|2023-04-27 04:55:00|641|640.4|641.1|640.5|641.1|640.5|641|640.4|37
1682571600000|2023-04-27 05:00:00|640.9|640.3|640.1|639.5|641.1|640.5|640.1|639.5|54
1682571900000|2023-04-27 05:05:00|640.6|640|641.6|641|641.6|641|640.5|639.9|53
1682572200000|2023-04-27 05:10:00|641.7|641.1|641.7|641.1|641.8|641.2|641.6|641|26
1682572500000|2023-04-27 05:15:00|641.8|641.2|642.1|641.5|642.1|641.5|641.8|641.2|20
1682572800000|2023-04-27 05:20:00|642.4|641.8|642.8|642.2|643|642.4|642.4|641.8|357
1682573100000|2023-04-27 05:25:00|642.9|642.3|643.1|642.5|643.1|642.5|642.9|642.3|26
1682573400000|2023-04-27 05:30:00|643.2|642.6|643.4|642.8|643.4|642.8|643.1|642.5|11
1682573700000|2023-04-27 05:35:00|643.5|642.9|643.1|642.5|643.5|642.9|642.9|642.3|159
1682574000000|2023-04-27 05:40:00|643.2|642.6|643.1|642.5|643.4|642.8|643.1|642.5|40
1682574300000|2023-04-27 05:45:00|643|642.4|643.1|642.5|643.1|642.5|642.9|642.3|11
1682574600000|2023-04-27 05:50:00|||||||||4
1682574900000|2023-04-27 05:55:00|642.9|642.3|642.4|641.8|642.9|642.3|642.3|641.7|22
1682575200000|2023-04-27 06:00:00|642.3|641.7|642.1|641.5|642.3|641.7|642|641.4|4
1682575500000|2023-04-27 06:05:00|642|641.4|642.4|641.8|642.4|641.8|642|641.4|7
1682575800000|2023-04-27 06:10:00|642.6|642|642.5|641.9|642.9|642.3|642.4|641.8|26
1682576400000|2023-04-27 06:20:00|642.6|642|642.5|641.9|642.9|642.3|642.5|641.9|10
1682576700000|2023-04-27 06:25:00|642.6|642|642.3|641.7|642.6|642|642|641.4|14
1682577000000|2023-04-27 06:30:00|642.1|641.5|641.6|641|642.1|641.5|641.6|641|12
1682577300000|2023-04-27 06:35:00|641.8|641.2|641.4|640.8|641.9|641.3|641.4|640.8|19
1682577600000|2023-04-27 06:40:00|641.6|641|641.6|641|641.8|641.2|641.4|640.8|19
1682577900000|2023-04-27 06:45:00|641.8|641.2|641.3|640.7|641.9|641.3|641.1|640.5|14
1682578200000|2023-04-27 06:50:00|640.9|640.3|641.8|641.2|641.9|641.3|640.9|640.3|83
1682578500000|2023-04-27 06:55:00|641.6|641|640.4|639.8|641.6|641|639.9|639.3|51
1682578800000|2023-04-27 07:00:00|640.6|640|640.9|640.3|641|640.4|640.4|639.8|115
1682579100000|2023-04-27 07:05:00|641.1|640.5|640.4|639.8|641.4|640.8|640.4|639.8|81
1682579400000|2023-04-27 07:10:00|640.5|639.9|640.8|640.2|640.8|640.2|640.4|639.8|29
1682579700000|2023-04-27 07:15:00|640.6|640|640.3|639.7|640.6|640|640.3|639.7|392
1682580000000|2023-04-27 07:20:00|640.4|639.8|640.5|639.9|640.8|640.2|640.4|639.8|27
1682580300000|2023-04-27 07:25:00|640.4|639.8|640.6|640|640.6|640|640.4|639.8|7
1682580600000|2023-04-27 07:30:00|640.5|639.9|639.9|639.3|640.5|639.9|639.5|638.9|22
1682580900000|2023-04-27 07:35:00|639.8|639.2|639.3|638.7|639.9|639.3|639.3|638.7|98
1682581200000|2023-04-27 07:40:00|639.5|638.9|640|639.4|640.4|639.8|639.5|638.9|17
1682581500000|2023-04-27 07:45:00|639.9|639.3|640.1|639.5|640.1|639.5|639.9|639.3|5
1682581800000|2023-04-27 07:50:00|640.3|639.7|640.1|639.5|640.4|639.8|639.9|639.3|14
1682582100000|2023-04-27 07:55:00|640|639.4|640.1|639.5|640.1|639.5|640|639.4|7
1682582400000|2023-04-27 08:00:00|639.9|639.3|638.6|638|639.9|639.3|638.1|637.5|131
1682582700000|2023-04-27 08:05:00|638.9|638.3|638.9|638.3|639.3|638.7|638.7|638.1|36
1682583000000|2023-04-27 08:10:00|639.1|638.5|639.4|638.8|639.5|638.9|639.1|638.5|14
1682583300000|2023-04-27 08:15:00|639.1|638.5|639.2|638.6|639.5|638.9|638.2|637.6|75
1682583600000|2023-04-27 08:20:00|639.3|638.7|639.5|638.9|639.5|638.9|639.3|638.7|18
1682583900000|2023-04-27 08:25:00|639.6|639|639.2|638.6|639.8|639.2|639|638.4|24
1682584200000|2023-04-27 08:30:00|639.3|638.7|639.4|638.8|639.8|639.2|638.9|638.3|70
1682584500000|2023-04-27 08:35:00|639.6|639|639.2|638.6|639.7|639.1|639|638.4|17
1682584800000|2023-04-27 08:40:00|639.1|638.5|638.7|638.1|639.1|638.5|638.7|638.1|174
1682585100000|2023-04-27 08:45:00|638.9|638.3|639.8|639.2|639.9|639.3|638.7|638.1|95
1682585400000|2023-04-27 08:50:00|640|639.4|639.9|639.3|640.2|639.6|639.5|638.9|35
1682585700000|2023-04-27 08:55:00|639.7|639.1|638.4|637.8|639.7|639.1|638.2|637.6|82
1682586000000|2023-04-27 09:00:00|638.2|637.6|638.7|638.1|638.7|638.1|637.5|636.9|89
1682586300000|2023-04-27 09:05:00|638.9|638.3|637.9|637.3|638.9|638.3|637.9|637.3|70
1682586600000|2023-04-27 09:10:00|638|637.4|636.7|636.1|638|637.4|636.7|636.1|159
1682586900000|2023-04-27 09:15:00|636.5|635.9|636.7|636.1|636.7|636.1|636.3|635.7|91
1682587200000|2023-04-27 09:20:00|636.4|635.8|636.2|635.6|636.4|635.8|635.9|635.3|96
1682587500000|2023-04-27 09:25:00|636|635.4|634.8|634.2|636.2|635.6|634.7|634.1|120
1682587800000|2023-04-27 09:30:00|635|634.4|635.3|634.7|635.4|634.8|634.7|634.1|124
1682588100000|2023-04-27 09:35:00|635.4|634.8|635.4|634.8|635.7|635.1|634.8|634.2|48
1682588400000|2023-04-27 09:40:00|635.3|634.7|635.4|634.8|635.4|634.8|634.5|633.9|66
1682588700000|2023-04-27 09:45:00|635.5|634.9|636.5|635.9|636.7|636.1|635.4|634.8|67
1682589000000|2023-04-27 09:50:00|636.4|635.8|636.2|635.6|636.7|636.1|635.9|635.3|42
1682589300000|2023-04-27 09:55:00|636.4|635.8|636.3|635.7|636.7|636.1|636.2|635.6|23
1682589600000|2023-04-27 10:00:00|636.4|635.8|636.3|635.7|636.4|635.8|635.7|635.1|13
1682589900000|2023-04-27 10:05:00|636.4|635.8|635.7|635.1|636.4|635.8|635.7|635.1|33
1682590200000|2023-04-27 10:10:00|635.9|635.3|636.2|635.6|636.2|635.6|635.7|635.1|18
1682590500000|2023-04-27 10:15:00|635.7|635.1|635.9|635.3|635.9|635.3|635.2|634.6|102
1682590800000|2023-04-27 10:20:00|635.8|635.2|635.4|634.8|635.9|635.3|635.2|634.6|163
1682591100000|2023-04-27 10:25:00|635.3|634.7|635.5|634.9|635.7|635.1|635.2|634.6|34
1682591400000|2023-04-27 10:30:00|635.3|634.7|634.3|633.7|635.3|634.7|634.2|633.6|81
1682591700000|2023-04-27 10:35:00|634.4|633.8|634.4|633.8|634.7|634.1|634.2|633.6|63
1682592000000|2023-04-27 10:40:00|634.5|633.9|634.2|633.6|634.9|634.3|634.2|633.6|89
1682592300000|2023-04-27 10:45:00|634.3|633.7|634.7|634.1|634.7|634.1|633.9|633.3|50
1682592600000|2023-04-27 10:50:00|634.8|634.2|635|634.4|635|634.4|633.9|633.3|43
1682592900000|2023-04-27 10:55:00|635.1|634.5|635.5|634.9|635.8|635.2|634.9|634.3|64
1682593200000|2023-04-27 11:00:00|635.4|634.8|634.9|634.3|635.4|634.8|634.8|634.2|52
1682593500000|2023-04-27 11:05:00|634.8|634.2|633.9|633.3|634.8|634.2|632.9|632.3|225
1682593800000|2023-04-27 11:10:00|633.8|633.2|633.7|633.1|633.9|633.3|633.4|632.8|53
1682594100000|2023-04-27 11:15:00|633.9|633.3|633.7|633.1|633.9|633.3|633.4|632.8|56
1682594400000|2023-04-27 11:20:00|633.9|633.3|633.6|633|633.9|633.3|633.5|632.9|17
1682594700000|2023-04-27 11:25:00|633.5|632.9|633.8|633.2|634.2|633.6|633.5|632.9|36
1682595000000|2023-04-27 11:30:00|633.9|633.3|633.8|633.2|633.9|633.3|633.6|633|26
1682595300000|2023-04-27 11:35:00|633.7|633.1|633.8|633.2|634.2|633.6|633.6|633|37
1682595600000|2023-04-27 11:40:00|633.9|633.3|633.7|633.1|633.9|633.3|632.9|632.3|149
1682595900000|2023-04-27 11:45:00|633.8|633.2|633.8|633.2|633.9|633.3|633.4|632.8|30
1682596200000|2023-04-27 11:50:00|633.9|633.3|633.4|632.8|633.9|633.3|633.3|632.7|65
1682596500000|2023-04-27 11:55:00|633.5|632.9|633.3|632.7|633.6|633|632.9|632.3|209
1682596800000|2023-04-27 12:00:00|633.4|632.8|633.2|632.6|633.5|632.9|632.7|632.1|56
1682597100000|2023-04-27 12:05:00|633.4|632.8|633.9|633.3|634|633.4|633.4|632.8|54
1682597400000|2023-04-27 12:10:00|634|633.4|633.7|633.1|634.2|633.6|633.4|632.8|115
1682597700000|2023-04-27 12:15:00|633.8|633.2|633.2|632.6|634.2|633.6|633.2|632.6|50
1682598000000|2023-04-27 12:20:00|633.3|632.7|632.9|632.3|633.8|633.2|632.9|632.3|111
1682598300000|2023-04-27 12:25:00|632.7|632.1|633.4|632.8|633.4|632.8|632.4|631.8|88
1682598600000|2023-04-27 12:30:00|633.9|632.9|633.9|633.3|634.3|633.7|633.3|632.6|107
1682598900000|2023-04-27 12:35:00|633.8|633.2|632.2|631.6|633.8|633.2|632.2|631.6|231
1682599200000|2023-04-27 12:40:00|632.3|631.7|632.6|632|632.9|632.3|632.3|631.7|131
1682602200000|2023-04-27 13:30:00|632.3|631.7|629.9|629.3|632.3|631.7|626.9|626.3|3256
1682602500000|2023-04-27 13:35:00|629.7|629.1|628.7|628.1|631.3|630.7|628.2|627.6|1138
1682602800000|2023-04-27 13:40:00|628.5|627.9|630.9|630.3|632|631.4|628.4|627.8|1327
1682603100000|2023-04-27 13:45:00|630.7|630.1|630.5|629.9|632.6|632|629.9|629.3|886
1682603400000|2023-04-27 13:50:00|630.6|630|631.7|631.1|632.7|632.1|629.4|628.8|916
1682603700000|2023-04-27 13:55:00|631.9|631.3|633.4|632.8|634.1|633.5|631.4|630.8|1063
1682604000000|2023-04-27 14:00:00|633.1|632.5|633.1|632.5|634.1|633.5|632.4|631.8|1090
1682604300000|2023-04-27 14:05:00|633.3|632.7|635.9|635.3|636.6|636|632.6|632|2543
1682604600000|2023-04-27 14:10:00|635.7|635.1|634.6|634|636.6|636|634|633.4|1041
1682604900000|2023-04-27 14:15:00|634.5|633.9|637.1|636.5|637.4|636.8|634.5|633.9|1279
1682605200000|2023-04-27 14:20:00|637|636.4|636.6|636|638.1|637.5|636.1|635.5|853
1682605500000|2023-04-27 14:25:00|636.4|635.8|635.1|634.5|636.6|636|633.9|633.3|1722
1682605800000|2023-04-27 14:30:00|635|634.4|633.6|633|635.5|634.9|633.1|632.5|1220
1682606100000|2023-04-27 14:35:00|633.4|632.8|633.6|633|634.6|634|633.1|632.5|426
1682606400000|2023-04-27 14:40:00|633.5|632.9|632.1|631.5|633.6|633|631.6|631|793
1682606700000|2023-04-27 14:45:00|631.9|631.3|632.6|632|633.1|632.5|631.1|630.5|699
1682607000000|2023-04-27 14:50:00|632.4|631.8|630.8|630.2|632.6|632|630.4|629.8|542
1682607300000|2023-04-27 14:55:00|630.9|630.3|632.4|631.8|632.4|631.8|630.4|629.8|527
1682607600000|2023-04-27 15:00:00|632.2|631.6|633.3|632.7|634.9|634.3|631.7|631.1|1021
1682607900000|2023-04-27 15:05:00|633.2|632.6|633.2|632.6|633.4|632.8|632|631.4|389
1682608200000|2023-04-27 15:10:00|633.1|632.5|633.8|633.2|634.4|633.8|632.7|632.1|535
1682608500000|2023-04-27 15:15:00|633.9|633.3|632.7|632.1|633.9|633.3|632.2|631.6|437
1682608800000|2023-04-27 15:20:00|632.9|632.3|631.2|630.6|632.9|632.3|630.4|629.8|590
1682609100000|2023-04-27 15:25:00|631|630.4|631.2|630.6|632.4|631.8|630.9|630.3|844
1682609400000|2023-04-27 15:30:00|631.3|630.7|628.9|628.3|631.4|630.8|628.9|628.3|577
1682609700000|2023-04-27 15:35:00|629|628.4|629.4|628.8|629.5|628.9|627.7|627.1|1415
1682610000000|2023-04-27 15:40:00|629.5|628.9|629.2|628.6|629.8|629.2|628.4|627.8|477
1682610300000|2023-04-27 15:45:00|628.9|628.3|628.2|627.6|629.4|628.8|628.2|627.6|485
1682610600000|2023-04-27 15:50:00|627.9|627.3|628.9|628.3|629.7|629.1|627.9|627.3|387
1682610900000|2023-04-27 15:55:00|628.8|628.2|627.2|626.6|628.9|628.3|626.9|626.3|628
1682611200000|2023-04-27 16:00:00|627.4|626.8|628.4|627.8|629.2|628.6|626.9|626.3|974
1682611500000|2023-04-27 16:05:00|628.3|627.7|626.7|626.1|628.7|628.1|626.4|625.8|617
1682611800000|2023-04-27 16:10:00|626.8|626.2|627.7|627.1|627.8|627.2|626.4|625.8|960
1682612100000|2023-04-27 16:15:00|627.4|626.8|626.7|626.1|627.7|627.1|626.4|625.8|510
1682612400000|2023-04-27 16:20:00|626.9|626.3|626.9|626.3|628.2|627.6|626.2|625.6|624
1682612700000|2023-04-27 16:25:00|628.2|627.6|629.7|629.1|630.2|629.6|628.2|627.6|1246
1682613000000|2023-04-27 16:30:00|629.4|628.8|628.4|627.8|629.7|629.1|628.1|627.5|358
1682613300000|2023-04-27 16:35:00|628.7|628.1|628.7|628.1|628.9|628.3|628.4|627.8|202
1682613600000|2023-04-27 16:40:00|628.4|627.8|629.4|628.8|629.4|628.8|627.4|626.8|433
1682613900000|2023-04-27 16:45:00|629.7|629.1|629.4|628.8|629.7|629.1|629.2|628.6|391
1682614200000|2023-04-27 16:50:00|629.2|628.6|630.9|630.3|631.2|630.6|629.2|628.6|494
1682614500000|2023-04-27 16:55:00|631.2|630.6|629.9|629.3|631.2|630.6|629.7|629.1|349
1682614800000|2023-04-27 17:00:00|629.8|629.2|631.1|630.5|631.2|630.6|629.8|629.2|678
1682615100000|2023-04-27 17:05:00|630.9|630.3|628.9|628.3|630.9|630.3|628.8|628.2|264
1682615400000|2023-04-27 17:10:00|629.2|628.6|629.7|629.1|629.7|629.1|628.9|628.3|158
1682615700000|2023-04-27 17:15:00|629.9|629.3|629.4|628.8|631.4|630.8|629.4|628.8|601
1682616000000|2023-04-27 17:20:00|629.7|629.1|628.9|628.3|629.9|629.3|628.9|628.3|288
1682616300000|2023-04-27 17:25:00|629.2|628.6|629.2|628.6|629.4|628.8|628.4|627.8|217
1682616600000|2023-04-27 17:30:00|629.4|628.8|629.7|629.1|629.7|629.1|628.9|628.3|942
1682616900000|2023-04-27 17:35:00|629.4|628.8|628.2|627.6|629.7|629.1|628.2|627.6|266
1682617200000|2023-04-27 17:40:00|627.9|627.3|627.7|627.1|628.2|627.6|627.2|626.6|499
1682617500000|2023-04-27 17:45:00|627.4|626.8|628.3|627.7|628.7|628.1|627.2|626.6|552
1682617800000|2023-04-27 17:50:00|628.2|627.6|628.4|627.8|628.7|628.1|627.9|627.3|1146
1682618100000|2023-04-27 17:55:00|628.7|628.1|627.7|627.1|628.7|628.1|626.7|626.1|1105
1682618400000|2023-04-27 18:00:00|627.9|627.3|627.9|627.3|628.4|627.8|627.7|627.1|705
1682618700000|2023-04-27 18:05:00|627.7|627.1|630.2|629.6|630.2|629.6|627.7|627.1|633
1682619000000|2023-04-27 18:10:00|630.1|629.5|630.4|629.8|630.7|630.1|629.2|628.6|1556
1682619300000|2023-04-27 18:15:00|630.3|629.7|631.2|630.6|631.2|630.6|630.2|629.6|752
1682640000000|2023-04-28 00:00:00|631.5|630.9|627.6|627|631.5|630.9|627.2|626.6|329
1682640300000|2023-04-28 00:05:00|627.5|626.9|628.2|627.6|628.8|628.2|627.3|626.7|150
1682640600000|2023-04-28 00:10:00|628.4|627.8|627.2|626.6|628.5|627.9|627.2|626.6|104
1682640900000|2023-04-28 00:15:00|627.4|626.8|627.4|626.8|627.7|627.1|627.2|626.6|15
1682641200000|2023-04-28 00:20:00|627.2|626.6|627|626.4|627.5|626.9|626.6|626|131
1682641500000|2023-04-28 00:25:00|626.9|626.3|626.4|625.8|627.1|626.5|626.2|625.6|49
1682641800000|2023-04-28 00:30:00|626.2|625.6|626.7|626.1|626.7|626.1|626.2|625.6|77
1682642100000|2023-04-28 00:35:00|626.9|626.3|627.1|626.5|627.5|626.9|626.9|626.3|122
1682642400000|2023-04-28 00:40:00|627|626.4|627.1|626.5|627.2|626.6|626.9|626.3|5
1682642700000|2023-04-28 00:45:00|627.2|626.6|627.1|626.5|627.5|626.9|626.6|626|15
1682643000000|2023-04-28 00:50:00|627.2|626.6|627.5|626.9|627.5|626.9|627|626.4|5
1682643300000|2023-04-28 00:55:00|627.6|627|627.9|627.3|628.4|627.8|627.6|627|25
1682643600000|2023-04-28 01:00:00|627.7|627.1|627.4|626.8|628|627.4|627.4|626.8|17
1682643900000|2023-04-28 01:05:00|627.2|626.6|628|627.4|628|627.4|627.2|626.6|21
1682644200000|2023-04-28 01:10:00|627.9|627.3|628|627.4|628|627.4|627.7|627.1|10
1682644500000|2023-04-28 01:15:00|628.1|627.5|627.5|626.9|628.2|627.6|627.5|626.9|11
1682644800000|2023-04-28 01:20:00|627.6|627|627.9|627.3|627.9|627.3|627.6|627|9
1682645100000|2023-04-28 01:25:00|627.7|627.1|627.6|627|628.2|627.6|627.6|627|36
1682645400000|2023-04-28 01:30:00|627.7|627.1|627.5|626.9|628|627.4|627.5|626.9|10
1682645700000|2023-04-28 01:35:00|627.6|627|628|627.4|628|627.4|627.5|626.9|13
1682646000000|2023-04-28 01:40:00|627.9|627.3|627.9|627.3|628|627.4|627.9|627.3|8
1682646300000|2023-04-28 01:45:00|627.7|627.1|627.9|627.3|627.9|627.3|627.7|627.1|3
1682646600000|2023-04-28 01:50:00|627.7|627.1|627.7|627.1|627.7|627.1|627.5|626.9|13
1682646900000|2023-04-28 01:55:00|627.6|627|627.6|627|627.6|627|627.2|626.6|32
1682647200000|2023-04-28 02:00:00|627.5|626.9|627.6|627|627.6|627|627.5|626.9|1
1682647500000|2023-04-28 02:05:00|627.5|626.9|627.7|627.1|627.7|627.1|627.5|626.9|1
1682647800000|2023-04-28 02:10:00|||||||||1
1682648100000|2023-04-28 02:15:00|627.6|627|627.7|627.1|627.7|627.1|627.6|627|5
1682648400000|2023-04-28 02:20:00|628|627.4|627.9|627.3|628|627.4|627.9|627.3|11
1682648700000|2023-04-28 02:25:00|628|627.4|628.5|627.9|628.5|627.9|628|627.4|21
1682649000000|2023-04-28 02:30:00|628.2|627.6|628.2|627.6|628.2|627.6|628.2|627.6|26
1682649300000|2023-04-28 02:35:00|628.7|628.1|628.6|628|628.7|628.1|628.5|627.9|13
1682649600000|2023-04-28 02:40:00|628.7|628.1|628.7|628.1|629|628.4|628.6|628|3
1682649900000|2023-04-28 02:45:00|628.8|628.2|628.8|628.2|628.9|628.3|628.8|628.2|3
1682650200000|2023-04-28 02:50:00|628.6|628|627.9|627.3|628.6|628|627.5|626.9|51
1682650500000|2023-04-28 02:55:00|628|627.4|627.9|627.3|628|627.4|627.8|627.2|6
1682650800000|2023-04-28 03:00:00|627.8|627.2|627.9|627.3|628|627.4|627.8|627.2|3
1682651100000|2023-04-28 03:05:00|627.8|627.2|627.9|627.3|628|627.4|627.8|627.2|10
1682651400000|2023-04-28 03:10:00|627.8|627.2|627.5|626.9|627.8|627.2|627.5|626.9|18
1682651700000|2023-04-28 03:15:00|627.7|627.1|627.9|627.3|628|627.4|627.7|627.1|9
1682652000000|2023-04-28 03:20:00|627.8|627.2|627.8|627.2|627.9|627.3|627.8|627.2|1
1682652300000|2023-04-28 03:25:00|627.9|627.3|627.9|627.3|627.9|627.3|627.8|627.2|1
1682652600000|2023-04-28 03:30:00|628|627.4|627.9|627.3|628|627.4|627.8|627.2|21
1682652900000|2023-04-28 03:35:00|628|627.4|628.3|627.7|628.3|627.7|628|627.4|17
1682653200000|2023-04-28 03:40:00|628.4|627.8|628.3|627.7|628.5|627.9|628.3|627.7|5
1682653500000|2023-04-28 03:45:00|||||||||2
1682653800000|2023-04-28 03:50:00|628.4|627.8|628.4|627.8|628.4|627.8|628.4|627.8|1
1682654100000|2023-04-28 03:55:00|628.5|627.9|628.5|627.9|628.5|627.9|628.5|627.9|1
1682654400000|2023-04-28 04:00:00|628.4|627.8|628.8|628.2|628.9|628.3|628.3|627.7|23
1682654700000|2023-04-28 04:05:00|628.6|628|628.3|627.7|628.6|628|628.3|627.7|11
1682655000000|2023-04-28 04:10:00|628|627.4|628.4|627.8|628.4|627.8|628|627.4|11
1682655300000|2023-04-28 04:15:00|628.6|628|628.4|627.8|628.9|628.3|628.1|627.5|24
1682655600000|2023-04-28 04:20:00|628.3|627.7|628.8|628.2|628.8|628.2|628.3|627.7|12
1682655900000|2023-04-28 04:25:00|629|628.4|629.1|628.5|629.3|628.7|629|628.4|11
1682656200000|2023-04-28 04:30:00|629|628.4|629|628.4|629.1|628.5|628.8|628.2|16
1682656500000|2023-04-28 04:35:00|629.1|628.5|629.1|628.5|629.3|628.7|629|628.4|7
1682656800000|2023-04-28 04:40:00|629.3|628.7|629|628.4|629.3|628.7|628.9|628.3|1
1682657100000|2023-04-28 04:45:00|||||||||2
1682657400000|2023-04-28 04:50:00|629.3|628.7|628.9|628.3|629.3|628.7|628.9|628.3|9
1682657700000|2023-04-28 04:55:00|629|628.4|628.9|628.3|629.3|628.7|628.9|628.3|4
1682658000000|2023-04-28 05:00:00|629|628.4|629|628.4|629.1|628.5|629|628.4|3
1682658600000|2023-04-28 05:10:00|628.6|628|628.8|628.2|628.9|628.3|628.6|628|13
1682658900000|2023-04-28 05:15:00|628.5|627.9|629.3|628.7|629.3|628.7|628.5|627.9|16
1682659200000|2023-04-28 05:20:00|629|628.4|629.3|628.7|629.3|628.7|628.8|628.2|19
1682659500000|2023-04-28 05:25:00|629.5|628.9|629.8|629.2|629.8|629.2|629.5|628.9|30
1682659800000|2023-04-28 05:30:00|629.9|629.3|630.1|629.5|630.1|629.5|629.8|629.2|27
1682660100000|2023-04-28 05:35:00|630.3|629.7|630.3|629.7|630.5|629.9|630.1|629.5|40
1682660400000|2023-04-28 05:40:00|630.4|629.8|630.3|629.7|630.5|629.9|630.3|629.7|8
1682660700000|2023-04-28 05:45:00|630.4|629.8|630.3|629.7|630.5|629.9|630.1|629.5|28
1682661000000|2023-04-28 05:50:00|630.4|629.8|630.3|629.7|630.5|629.9|630.3|629.7|19
1682661300000|2023-04-28 05:55:00|630|629.4|630.3|629.7|630.3|629.7|630|629.4|17
1682661600000|2023-04-28 06:00:00|630.4|629.8|630|629.4|630.4|629.8|630|629.4|8
1682661900000|2023-04-28 06:05:00|629.9|629.3|630|629.4|630|629.4|629.8|629.2|7
1682662200000|2023-04-28 06:10:00|630.1|629.5|630.2|629.6|630.3|629.7|630.1|629.5|3
1682662500000|2023-04-28 06:15:00|630.3|629.7|629.8|629.2|630.3|629.7|629.8|629.2|8
1682662800000|2023-04-28 06:20:00|629.9|629.3|630|629.4|630|629.4|629.9|629.3|2
1682663100000|2023-04-28 06:25:00|630.3|629.7|630.5|629.9|630.5|629.9|630.3|629.7|27
1682663400000|2023-04-28 06:30:00|630.8|630.2|631.3|630.7|631.3|630.7|630.8|630.2|59
1682663700000|2023-04-28 06:35:00|631.1|630.5|631.9|631.3|632.3|631.7|631.1|630.5|335
1682664000000|2023-04-28 06:40:00|631.6|631|632|631.4|632.1|631.5|631.3|630.7|70
1682664300000|2023-04-28 06:45:00|631.9|631.3|632|631.4|632|631.4|631.5|630.9|49
1682664600000|2023-04-28 06:50:00|632.1|631.5|632.3|631.7|632.3|631.7|632|631.4|19
1682664900000|2023-04-28 06:55:00|632.4|631.8|631.9|631.3|632.5|631.9|631.4|630.8|101
1682665200000|2023-04-28 07:00:00|631.8|631.2|631.8|631.2|632|631.4|631.5|630.9|18
1682665500000|2023-04-28 07:05:00|631.5|630.9|631.3|630.7|631.9|631.3|631|630.4|43
1682665800000|2023-04-28 07:10:00|631.1|630.5|632|631.4|632|631.4|631|630.4|38
1682666100000|2023-04-28 07:15:00|632.1|631.5|632|631.4|632.5|631.9|631.1|630.5|68
1682666400000|2023-04-28 07:20:00|631.9|631.3|632.4|631.8|632.4|631.8|631.8|631.2|27
1682666700000|2023-04-28 07:25:00|632.3|631.7|632.3|631.7|632.6|632|631.8|631.2|40
1682667000000|2023-04-28 07:30:00|632.1|631.5|632.1|631.5|632.8|632.2|631.6|631|69
1682667300000|2023-04-28 07:35:00|632|631.4|632.3|631.7|632.8|632.2|631.9|631.3|37
1682667600000|2023-04-28 07:40:00|632.2|631.6|631.3|630.7|632.4|631.8|631.3|630.7|54
1682667900000|2023-04-28 07:45:00|631|630.4|631.3|630.7|631.8|631.2|631|630.4|243
1682668200000|2023-04-28 07:50:00|631.5|630.9|631.6|631|632.3|631.7|631.5|630.9|95
1682668500000|2023-04-28 07:55:00|631.4|630.8|631.5|630.9|631.5|630.9|631|630.4|19
1682668800000|2023-04-28 08:00:00|631.4|630.8|629.8|629.2|631.4|630.8|629.6|629|155
1682669100000|2023-04-28 08:05:00|629.7|629.1|629.6|629|629.9|629.3|629.4|628.8|31
1682669400000|2023-04-28 08:10:00|629.7|629.1|630|629.4|630.1|629.5|629.7|629.1|30
1682669700000|2023-04-28 08:15:00|629.9|629.3|629.1|628.5|629.9|629.3|628.9|628.3|98
1682670000000|2023-04-28 08:20:00|629.4|628.8|629.3|628.7|629.5|628.9|629|628.4|11
1682670300000|2023-04-28 08:25:00|629.4|628.8|628.6|628|629.5|628.9|628.3|627.7|51
1682670600000|2023-04-28 08:30:00|628.8|628.2|629.5|628.9|629.6|629|628.5|627.9|55
1682670900000|2023-04-28 08:35:00|629.4|628.8|629.1|628.5|629.6|629|628.9|628.3|22
1682671200000|2023-04-28 08:40:00|629.3|628.7|628.7|628.1|629.3|628.7|628.7|628.1|40
1682671500000|2023-04-28 08:45:00|628.8|628.2|628|627.4|628.9|628.3|627.8|627.2|142
1682671800000|2023-04-28 08:50:00|627.8|627.2|628.8|628.2|628.8|628.2|627.8|627.2|49
1682672100000|2023-04-28 08:55:00|628.7|628.1|627.7|627.1|628.7|628.1|627.5|626.9|24
1682672400000|2023-04-28 09:00:00|627.8|627.2|627.8|627.2|628.2|627.6|626.9|626.3|91
1682672700000|2023-04-28 09:05:00|627.9|627.3|627.8|627.2|628|627.4|627.8|627.2|18
1682673000000|2023-04-28 09:10:00|627.9|627.3|627.7|627.1|628|627.4|627.5|626.9|41
1682673300000|2023-04-28 09:15:00|627.5|626.9|627.3|626.7|627.9|627.3|627.3|626.7|50
1682673600000|2023-04-28 09:20:00|627.4|626.8|627.7|627.1|627.7|627.1|627.3|626.7|26
1682673900000|2023-04-28 09:25:00|627.8|627.2|629.3|628.7|629.3|628.7|627.8|627.2|93
1682674200000|2023-04-28 09:30:00|629.4|628.8|629.3|628.7|629.5|628.9|629|628.4|56
1682674500000|2023-04-28 09:35:00|629.2|628.6|629.9|629.3|629.9|629.3|629|628.4|51
1682674800000|2023-04-28 09:40:00|630|629.4|630.2|629.6|630.9|630.3|629.9|629.3|142
1682675100000|2023-04-28 09:45:00|630.4|629.8|630.9|630.3|631.7|631.1|630.4|629.8|86
1682675400000|2023-04-28 09:50:00|630.8|630.2|630.9|630.3|631|630.4|630.4|629.8|50
1682675700000|2023-04-28 09:55:00|631|630.4|631.8|631.2|632|631.4|630.9|630.3|158
1682676000000|2023-04-28 10:00:00|631.9|631.3|632.5|631.9|632.5|631.9|631.9|631.3|25
1682676300000|2023-04-28 10:05:00|632.4|631.8|633.2|632.6|633.7|633.1|632.3|631.7|122
1682676600000|2023-04-28 10:10:00|633|632.4|632.4|631.8|633|632.4|632.3|631.7|28
1682676900000|2023-04-28 10:15:00|632.5|631.9|632.2|631.6|632.7|632.1|632.1|631.5|9
1682677200000|2023-04-28 10:20:00|632.3|631.7|631.9|631.3|632.6|632|631.8|631.2|25
1682677500000|2023-04-28 10:25:00|632|631.4|632.8|632.2|632.8|632.2|631.9|631.3|13
1682677800000|2023-04-28 10:30:00|632.7|632.1|632.2|631.6|632.7|632.1|631.7|631.1|61
1682678100000|2023-04-28 10:35:00|632.3|631.7|632.3|631.7|632.3|631.7|632.1|631.5|18
1682678400000|2023-04-28 10:40:00|632.5|631.9|632.6|632|632.8|632.2|632.3|631.7|11
1682678700000|2023-04-28 10:45:00|632.3|631.7|632.8|632.2|632.8|632.2|632.2|631.6|16
1682679000000|2023-04-28 10:50:00|632.7|632.1|632.6|632|632.8|632.2|632.6|632|4
1682679300000|2023-04-28 10:55:00|632.4|631.8|632.4|631.8|632.7|632.1|632.2|631.6|55
1682679600000|2023-04-28 11:00:00|632.7|632.1|631.6|631|632.7|632.1|631.3|630.7|70
1682679900000|2023-04-28 11:05:00|631.7|631.1|632.2|631.6|632.2|631.6|631.6|631|52
1682680200000|2023-04-28 11:10:00|631.8|631.2|631.4|630.8|631.9|631.3|631.3|630.7|26
1682680500000|2023-04-28 11:15:00|631.1|630.5|630.8|630.2|631.4|630.8|630.7|630.1|43
1682680800000|2023-04-28 11:20:00|630.7|630.1|629.4|628.8|630.7|630.1|629.3|628.7|56
1682681100000|2023-04-28 11:25:00|629.3|628.7|629.9|629.3|630.1|629.5|629.3|628.7|17
1682681400000|2023-04-28 11:30:00|629.7|629.1|630.2|629.6|630.2|629.6|629.2|628.6|271
1682681700000|2023-04-28 11:35:00|630.3|629.7|630.7|630.1|630.7|630.1|629.6|629|125
1682682000000|2023-04-28 11:40:00|630.4|629.8|630.3|629.7|630.4|629.8|630|629.4|46
1682682300000|2023-04-28 11:45:00|630.2|629.6|630.1|629.5|630.3|629.7|630.1|629.5|27
1682682600000|2023-04-28 11:50:00|630|629.4|630.9|630.3|630.9|630.3|630|629.4|81
1682682900000|2023-04-28 11:55:00|630.8|630.2|630.7|630.1|630.8|630.2|630.1|629.5|50
1682683200000|2023-04-28 12:00:00|630.4|629.8|629.3|628.7|630.5|629.9|628.8|628.2|117
1682683500000|2023-04-28 12:05:00|629.4|628.8|629.4|628.8|629.8|629.2|628.7|628.1|42
1682683800000|2023-04-28 12:10:00|629.3|628.7|628.3|627.7|629.4|628.8|628.3|627.7|226
1682684100000|2023-04-28 12:15:00|628.1|627.5|628.3|627.7|629.1|628.5|628.1|627.5|68
1682684400000|2023-04-28 12:20:00|628.4|627.8|628.7|628.1|629.2|628.6|628.4|627.8|37
1682684700000|2023-04-28 12:25:00|628.8|628.2|630.2|629.6|630.4|629.8|628.8|628.2|68
1682685000000|2023-04-28 12:30:00|630.3|629.7|629.7|629.1|630.7|630.1|629.6|629|58
1682685300000|2023-04-28 12:35:00|629.6|629|628.8|628.2|629.9|629.3|628.4|627.8|96
1682685600000|2023-04-28 12:40:00|628.9|628.3|629.7|629.1|629.7|629.1|628.6|628|28
1682688600000|2023-04-28 13:30:00|629.8|629.2|626.6|626|629.8|629.2|625.6|625|1665
1682688900000|2023-04-28 13:35:00|626.3|625.7|630.8|630.2|631.9|631.3|626.1|625.5|1124
1682689200000|2023-04-28 13:40:00|630.9|630.3|632.3|631.7|632.5|631.9|630.9|630.3|653
1682689500000|2023-04-28 13:45:00|632.5|631.9|630.8|630.2|632.5|631.9|629.6|629|618
1682689800000|2023-04-28 13:50:00|631|630.4|630.5|629.9|631.8|631.2|630|629.4|404
1682690100000|2023-04-28 13:55:00|630.6|630|631|630.4|631.5|630.9|629.9|629.3|464
1682690400000|2023-04-28 14:00:00|631.1|630.5|629.8|629.2|631.8|631.2|629.1|628.5|392
1682690700000|2023-04-28 14:05:00|629.7|629.1|630.3|629.7|630.8|630.2|629.3|628.7|333
1682691000000|2023-04-28 14:10:00|630.2|629.6|629.3|628.7|630.2|629.6|628.8|628.2|561
1682691300000|2023-04-28 14:15:00|629.4|628.8|630.3|629.7|631.3|630.7|628.9|628.3|397
1682691600000|2023-04-28 14:20:00|630.6|630|630.8|630.2|631.1|630.5|629.6|629|226
1682691900000|2023-04-28 14:25:00|631.1|630.5|632.1|631.5|632.3|631.7|630.3|629.7|372
1682692200000|2023-04-28 14:30:00|631.8|631.2|630.3|629.7|632.1|631.5|629.3|628.7|824
1682692500000|2023-04-28 14:35:00|630.1|629.5|630.3|629.7|630.3|629.7|629.1|628.5|739
1682692800000|2023-04-28 14:40:00|630.2|629.6|632.2|631.6|632.3|631.7|629.8|629.2|522
1682693100000|2023-04-28 14:45:00|632.3|631.7|630.3|629.7|632.3|631.7|630.1|629.5|516
1682693400000|2023-04-28 14:50:00|630.2|629.6|629.6|629|630.3|629.7|629.2|628.6|288
1682693700000|2023-04-28 14:55:00|629.5|628.9|629.6|629|630.3|629.7|628.6|628|365
1682694000000|2023-04-28 15:00:00|629.8|629.2|628.3|627.7|629.8|629.2|627.6|627|337
1682694300000|2023-04-28 15:05:00|628.6|628|627.8|627.2|628.8|628.2|627.3|626.7|342
1682694600000|2023-04-28 15:10:00|627.7|627.1|625.6|625|627.8|627.2|625.4|624.8|374
1682694900000|2023-04-28 15:15:00|625.5|624.9|626.3|625.7|626.8|626.2|625.4|624.8|374
1682695200000|2023-04-28 15:20:00|626.6|626|628.1|627.5|628.6|628|626.6|626|496
1682695500000|2023-04-28 15:25:00|628.3|627.7|629.6|629|630.1|629.5|628.1|627.5|603
1682695800000|2023-04-28 15:30:00|629.8|629.2|631.1|630.5|631.8|631.2|629.6|629|625
1682696100000|2023-04-28 15:35:00|631.3|630.7|632.1|631.5|632.8|632.2|630.8|630.2|652
1682696400000|2023-04-28 15:40:00|632.3|631.7|631.8|631.2|633.6|633|631.6|631|509
1682696700000|2023-04-28 15:45:00|632|631.4|632.8|632.2|633|632.4|631.3|630.7|413
1682697000000|2023-04-28 15:50:00|632.7|632.1|634.1|633.5|634.3|633.7|632.3|631.7|629
1682697300000|2023-04-28 15:55:00|634.3|633.7|634.6|634|634.8|634.2|633.8|633.2|747
1682697600000|2023-04-28 16:00:00|634.3|633.7|635.3|634.7|635.8|635.2|633.6|633|755
1682697900000|2023-04-28 16:05:00|635.6|635|634.8|634.2|635.6|635|634.6|634|364
1682698200000|2023-04-28 16:10:00|635|634.4|635.3|634.7|636.3|635.7|634.8|634.2|381
1682698500000|2023-04-28 16:15:00|635.4|634.8|636.3|635.7|636.3|635.7|633.8|633.2|638
1682698800000|2023-04-28 16:20:00|636.1|635.5|637.8|637.2|637.8|637.2|635.6|635|454
1682699100000|2023-04-28 16:25:00|637.7|637.1|639.6|639|639.8|639.2|637.3|636.7|646
1682699400000|2023-04-28 16:30:00|639.7|639.1|637.8|637.2|639.7|639.1|637.2|636.6|602
1682699700000|2023-04-28 16:35:00|637.9|637.3|636.8|636.2|638.1|637.5|636.6|636|308
1682700000000|2023-04-28 16:40:00|637.1|636.5|637.7|637.1|638.6|638|637.1|636.5|371
1682700300000|2023-04-28 16:45:00|637.8|637.2|637.1|636.5|637.8|637.2|636.8|636.2|295
1682700600000|2023-04-28 16:50:00|637.3|636.7|637.3|636.7|637.6|637|636.6|636|364
1682700900000|2023-04-28 16:55:00|637.1|636.5|637.6|637|638.1|637.5|637.1|636.5|239
1682701200000|2023-04-28 17:00:00|637.3|636.7|636.6|636|637.3|636.7|636.6|636|311
1682701500000|2023-04-28 17:05:00|636.8|636.2|636.1|635.5|636.8|636.2|636.1|635.5|251
1682701800000|2023-04-28 17:10:00|636.2|635.6|637.1|636.5|637.6|637|636.1|635.5|197
1682702100000|2023-04-28 17:15:00|637|636.4|637.1|636.5|637.1|636.5|636.3|635.7|158
1682702400000|2023-04-28 17:20:00|637.3|636.7|637.3|636.7|637.4|636.8|637.1|636.5|310
1682702700000|2023-04-28 17:25:00|637.4|636.8|637.8|637.2|638.1|637.5|637|636.4|224
1682703000000|2023-04-28 17:30:00|637.9|637.3|638.3|637.7|638.4|637.8|637.6|637|472
1682703300000|2023-04-28 17:35:00|638.2|637.6|638.6|638|638.9|638.3|638.1|637.5|248
1682703600000|2023-04-28 17:40:00|638.7|638.1|637.9|637.3|638.7|638.1|637.1|636.5|363
1682703900000|2023-04-28 17:45:00|638.1|637.5|637.1|636.5|638.1|637.5|637.1|636.5|288
1682704200000|2023-04-28 17:50:00|637|636.4|636.6|636|637.1|636.5|636.4|635.8|290
1682704500000|2023-04-28 17:55:00|636.4|635.8|636.9|636.3|637.1|636.5|635.9|635.3|523
1682704800000|2023-04-28 18:00:00|636.8|636.2|635.6|635|636.9|636.3|635.1|634.5|678
1682705100000|2023-04-28 18:05:00|635.5|634.9|635.1|634.5|635.9|635.3|634.9|634.3|720
1682705400000|2023-04-28 18:10:00|635.4|634.8|634.6|634|635.9|635.3|634.4|633.8|1676
1682705700000|2023-04-28 18:15:00|634.7|634.1|634.7|633.2|635.1|634.5|633.9|633.2|737
1682899200000|2023-05-01 00:00:00|635.6|635|635.9|635.3|636.6|636|634|633.4|357
1682899500000|2023-05-01 00:05:00|635.7|635.1|635.6|635|636.1|635.5|635|634.4|137
1682899800000|2023-05-01 00:10:00|635.5|634.9|635.4|634.8|635.9|635.3|635.2|634.6|55
1682900100000|2023-05-01 00:15:00|635.5|634.9|635.1|634.5|636|635.4|635|634.4|74
1682900400000|2023-05-01 00:20:00|635|634.4|633.2|632.6|635.4|634.8|633.2|632.6|106
1682900700000|2023-05-01 00:25:00|633.1|632.5|632.6|632|634|633.4|632.5|631.9|93
1682901000000|2023-05-01 00:30:00|632.5|631.9|632.3|631.7|632.9|632.3|632|631.4|92
1682901300000|2023-05-01 00:35:00|632.1|631.5|631.6|631|632.3|631.7|631.5|630.9|18
1682901600000|2023-05-01 00:40:00|631.5|630.9|631.7|631.1|632|631.4|631.5|630.9|16
1682901900000|2023-05-01 00:45:00|631.5|630.9|631.8|631.2|631.8|631.2|631.1|630.5|79
1682902200000|2023-05-01 00:50:00|631.7|631.1|631.6|631|632|631.4|631.5|630.9|21
1682902500000|2023-05-01 00:55:00|632|631.4|632.3|631.7|632.3|631.7|632|631.4|65
1682902800000|2023-05-01 01:00:00|632.2|631.6|632.6|632|632.8|632.2|632|631.4|19
1682903100000|2023-05-01 01:05:00|632.7|632.1|632.1|631.5|632.9|632.3|632.1|631.5|40
1682903400000|2023-05-01 01:10:00|632|631.4|632.1|631.5|632.1|631.5|631.9|631.3|16
1682903700000|2023-05-01 01:15:00|632|631.4|632|631.4|632|631.4|631.6|631|15
1682904000000|2023-05-01 01:20:00|632.1|631.5|632.1|631.5|632.1|631.5|631.7|631.1|16
1682904300000|2023-05-01 01:25:00|632.3|631.7|631.9|631.3|632.4|631.8|631.9|631.3|5
1682904600000|2023-05-01 01:30:00|631.8|631.2|632.1|631.5|632.1|631.5|631.8|631.2|15
1682904900000|2023-05-01 01:35:00|632|631.4|631.9|631.3|632|631.4|631.9|631.3|7
1682905200000|2023-05-01 01:40:00|631.8|631.2|631.3|630.7|631.8|631.2|631.3|630.7|13
1682905500000|2023-05-01 01:45:00|631.2|630.6|630.4|629.8|631.2|630.6|630.3|629.7|75
1682905800000|2023-05-01 01:50:00|630|629.4|629.9|629.3|630.3|629.7|629.8|629.2|21
1682906100000|2023-05-01 01:55:00|630|629.4|629.8|629.2|630|629.4|629.6|629|9
1682906400000|2023-05-01 02:00:00|629.5|628.9|629.8|629.2|629.8|629.2|629.5|628.9|18
1682906700000|2023-05-01 02:05:00|630.4|629.8|630.5|629.9|630.8|630.2|630|629.4|27
1682907000000|2023-05-01 02:10:00|630.6|630|630.8|630.2|631|630.4|630.6|630|15
1682907300000|2023-05-01 02:15:00|631|630.4|630.8|630.2|631|630.4|630.8|630.2|4
1682907600000|2023-05-01 02:20:00|||||||||6
1682907900000|2023-05-01 02:25:00|631|630.4|630.8|630.2|631|630.4|630.8|630.2|9
1682908200000|2023-05-01 02:30:00|630.5|629.9|630.5|629.9|630.5|629.9|630.5|629.9|4
1682908500000|2023-05-01 02:35:00|630.3|629.7|630.4|629.8|630.5|629.9|630.3|629.7|13
1682908800000|2023-05-01 02:40:00|630.3|629.7|630.3|629.7|630.4|629.8|630.3|629.7|6
1682909400000|2023-05-01 02:50:00|630.2|629.6|630.3|629.7|630.3|629.7|630.2|629.6|4
1682909700000|2023-05-01 02:55:00|630.4|629.8|630.5|629.9|630.5|629.9|630.4|629.8|3
1682910000000|2023-05-01 03:00:00|630.4|629.8|630.3|629.7|630.4|629.8|630.3|629.7|6
1682910300000|2023-05-01 03:05:00|629.8|629.2|629.8|629.2|629.8|629.2|629.8|629.2|39
1682910600000|2023-05-01 03:10:00|||||||||4
1682910900000|2023-05-01 03:15:00|630|629.4|630|629.4|630|629.4|630|629.4|12
1682911200000|2023-05-01 03:20:00|||||||||1
1682911500000|2023-05-01 03:25:00|630.3|629.7|630.5|629.9|630.5|629.9|630.3|629.7|36
1682911800000|2023-05-01 03:30:00|630.4|629.8|630.4|629.8|630.4|629.8|630.3|629.7|10
1682912400000|2023-05-01 03:40:00|||||||||2
1682912700000|2023-05-01 03:45:00|630.3|629.7|630|629.4|630.4|629.8|629.8|629.2|4
1682913000000|2023-05-01 03:50:00|629.9|629.3|629.8|629.2|629.9|629.3|629.8|629.2|4
1682913300000|2023-05-01 03:55:00|||||||||7
1682913600000|2023-05-01 04:00:00|629.9|629.3|629.8|629.2|629.9|629.3|629.7|629.1|4
1682913900000|2023-05-01 04:05:00|630.3|629.7|630.3|629.7|630.3|629.7|630.3|629.7|6
1682914200000|2023-05-01 04:10:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|7
1682914500000|2023-05-01 04:15:00|630.2|629.6|630|629.4|630.3|629.7|629.9|629.3|7
1682914800000|2023-05-01 04:20:00|630.1|629.5|630|629.4|630.1|629.5|630|629.4|2
1682915100000|2023-05-01 04:25:00|630.1|629.5|630|629.4|630.1|629.5|630|629.4|6
1682915400000|2023-05-01 04:30:00|629.8|629.2|629.9|629.3|629.9|629.3|629.8|629.2|6
1682915700000|2023-05-01 04:35:00|629.8|629.2|629.7|629.1|629.8|629.2|629.7|629.1|2
1682916000000|2023-05-01 04:40:00|629.8|629.2|629.7|629.1|629.8|629.2|629.7|629.1|2
1682916300000|2023-05-01 04:45:00|630.2|629.6|630.1|629.5|630.2|629.6|630.1|629.5|15
1682916600000|2023-05-01 04:50:00|630.2|629.6|630|629.4|630.3|629.7|630|629.4|7
1682916900000|2023-05-01 04:55:00|629.8|629.2|629.8|629.2|629.8|629.2|629.7|629.1|21
1682917200000|2023-05-01 05:00:00|629.5|628.9|629.5|628.9|629.8|629.2|629.5|628.9|17
1682917500000|2023-05-01 05:05:00|629.8|629.2|630.5|629.9|630.5|629.9|629.8|629.2|14
1682917800000|2023-05-01 05:10:00|630.4|629.8|630.4|629.8|630.5|629.9|630.4|629.8|2
1682918100000|2023-05-01 05:15:00|630.5|629.9|630.4|629.8|630.5|629.9|630.4|629.8|1
1682918400000|2023-05-01 05:20:00|||||||||1
1682918700000|2023-05-01 05:25:00|630.5|629.9|630.3|629.7|630.5|629.9|630.1|629.5|2
1682919000000|2023-05-01 05:30:00|630.5|629.9|630.5|629.9|630.5|629.9|630.5|629.9|2
1682919600000|2023-05-01 05:40:00|630.8|630.2|630.5|629.9|630.8|630.2|630.5|629.9|1
1682919900000|2023-05-01 05:45:00|630.3|629.7|630|629.4|630.3|629.7|630|629.4|9
1682920200000|2023-05-01 05:50:00|630.3|629.7|630|629.4|630.3|629.7|630|629.4|10
1682920500000|2023-05-01 05:55:00|629.9|629.3|629.8|629.2|629.9|629.3|629.8|629.2|5
1682920800000|2023-05-01 06:00:00|629.5|628.9|629.5|628.9|629.5|628.9|629.4|628.8|8
1682921100000|2023-05-01 06:05:00|629.8|629.2|629.8|629.2|629.8|629.2|629.8|629.2|15
1682921400000|2023-05-01 06:10:00|630|629.4|630|629.4|630|629.4|630|629.4|12
1682921700000|2023-05-01 06:15:00|629.9|629.3|629.9|629.3|629.9|629.3|629.9|629.3|1
1682922000000|2023-05-01 06:20:00|630|629.4|629.9|629.3|630|629.4|629.9|629.3|3
1682922300000|2023-05-01 06:25:00|629.8|629.2|629.5|628.9|629.8|629.2|629.5|628.9|15
1682922600000|2023-05-01 06:30:00|629.2|628.6|629.1|628.5|629.2|628.6|629.1|628.5|13
1682922900000|2023-05-01 06:35:00|629|628.4|629.5|628.9|629.5|628.9|629|628.4|39
1682923200000|2023-05-01 06:40:00|629.3|628.7|629.5|628.9|629.6|629|629.3|628.7|16
1682923500000|2023-05-01 06:45:00|629|628.4|629|628.4|629|628.4|629|628.4|13
1682923800000|2023-05-01 06:50:00|629.2|628.6|629|628.4|629.5|628.9|628.8|628.2|32
1682924100000|2023-05-01 06:55:00|629.1|628.5|629.3|628.7|629.3|628.7|629|628.4|4
1682924400000|2023-05-01 07:00:00|628.8|628.2|627.7|627.1|628.9|628.3|627.1|626.5|93
1682924700000|2023-05-01 07:05:00|627.8|627.2|629|628.4|629.2|628.6|627.8|627.2|58
1682925000000|2023-05-01 07:10:00|629.2|628.6|629.6|629|629.6|629|629.2|628.6|51
1682925300000|2023-05-01 07:15:00|629.3|628.7|629.4|628.8|629.6|629|629.2|628.6|42
1682925600000|2023-05-01 07:20:00|629.7|629.1|629.6|629|629.7|629.1|629.6|629|17
1682925900000|2023-05-01 07:25:00|629.7|629.1|629.4|628.8|629.7|629.1|629.4|628.8|14
1682926200000|2023-05-01 07:30:00|629.3|628.7|628.7|628.1|629.3|628.7|628.7|628.1|21
1682926500000|2023-05-01 07:35:00|628.8|628.2|629.5|628.9|629.5|628.9|628.8|628.2|32
1682926800000|2023-05-01 07:40:00|629.4|628.8|629.2|628.6|629.4|628.8|629.2|628.6|20
1682927100000|2023-05-01 07:45:00|||||||||1
1682927400000|2023-05-01 07:50:00|629.3|628.7|629.4|628.8|629.4|628.8|629.3|628.7|12
1682927700000|2023-05-01 07:55:00|629.5|628.9|629.8|629.2|629.9|629.3|629.5|628.9|26
1682928000000|2023-05-01 08:00:00|629.9|629.3|629.2|628.6|629.9|629.3|629.2|628.6|29
1682928300000|2023-05-01 08:05:00|629.3|628.7|629.4|628.8|629.5|628.9|629.1|628.5|18
1682928600000|2023-05-01 08:10:00|629.3|628.7|628.9|628.3|629.4|628.8|628.9|628.3|20
1682928900000|2023-05-01 08:15:00|628.8|628.2|629.2|628.6|629.3|628.7|628.7|628.1|32
1682929200000|2023-05-01 08:20:00|629.3|628.7|628.7|628.1|629.3|628.7|628.7|628.1|28
1682929500000|2023-05-01 08:25:00|628.6|628|628.4|627.8|628.7|628.1|628.3|627.7|5
1682929800000|2023-05-01 08:30:00|628.6|628|628.7|628.1|628.8|628.2|628.6|628|9
1682930100000|2023-05-01 08:35:00|||||||||1
1682930400000|2023-05-01 08:40:00|628.6|628|628.7|628.1|628.8|628.2|628.6|628|13
1682930700000|2023-05-01 08:45:00|628.8|628.2|628.3|627.7|628.8|628.2|627.9|627.3|69
1682931000000|2023-05-01 08:50:00|628.2|627.6|628.4|627.8|628.4|627.8|628.1|627.5|36
1682931300000|2023-05-01 08:55:00|628.3|627.7|628.3|627.7|628.6|628|628.3|627.7|24
1682931600000|2023-05-01 09:00:00|628.1|627.5|627.9|627.3|628.1|627.5|627.8|627.2|20
1682931900000|2023-05-01 09:05:00|627.3|626.7|627.1|626.5|627.6|627|626.8|626.2|116
1682932200000|2023-05-01 09:10:00|627.3|626.7|626.2|625.6|627.3|626.7|626.2|625.6|104
1682932500000|2023-05-01 09:15:00|625.1|624.5|625.6|625|625.6|625|624.8|624.2|108
1682932800000|2023-05-01 09:20:00|625.8|625.2|626.2|625.6|626.2|625.6|625.8|625.2|35
1682933100000|2023-05-01 09:25:00|626.4|625.8|626.7|626.1|626.8|626.2|626.4|625.8|58
1682933400000|2023-05-01 09:30:00|626.6|626|626.8|626.2|627|626.4|626.6|626|38
1682933700000|2023-05-01 09:35:00|626.9|626.3|626.9|626.3|627.3|626.7|626.9|626.3|39
1682934000000|2023-05-01 09:40:00|627|626.4|627|626.4|627.3|626.7|627|626.4|58
1682934300000|2023-05-01 09:45:00|626.8|626.2|626.8|626.2|627.2|626.6|626.8|626.2|37
1682934600000|2023-05-01 09:50:00|627|626.4|627|626.4|627.2|626.6|626.8|626.2|38
1682934900000|2023-05-01 09:55:00|627.2|626.6|626.8|626.2|627.2|626.6|626.8|626.2|24
1682935200000|2023-05-01 10:00:00|626.3|625.7|626.4|625.8|626.6|626|625.6|625|120
1682935500000|2023-05-01 10:05:00|626.7|626.1|626.8|626.2|626.8|626.2|626.6|626|5
1682935800000|2023-05-01 10:10:00|626.9|626.3|627.1|626.5|627.1|626.5|626.8|626.2|6
1682936100000|2023-05-01 10:15:00|627.2|626.6|626.7|626.1|627.3|626.7|626.6|626|24
1682936400000|2023-05-01 10:20:00|626.6|626|626.3|625.7|626.6|626|626.3|625.7|11
1682936700000|2023-05-01 10:25:00|626.2|625.6|626.3|625.7|626.3|625.7|626|625.4|19
1682937000000|2023-05-01 10:30:00|626.2|625.6|626.9|626.3|627.2|626.6|626.2|625.6|22
1682937300000|2023-05-01 10:35:00|626.7|626.1|626.9|626.3|627|626.4|626.7|626.1|13
1682937600000|2023-05-01 10:40:00|626.8|626.2|626.9|626.3|627.2|626.6|626.6|626|30
1682937900000|2023-05-01 10:45:00|627.1|626.5|627.2|626.6|627.2|626.6|626.9|626.3|10
1682938200000|2023-05-01 10:50:00|627.4|626.8|627.6|627|627.6|627|627.1|626.5|33
1682938500000|2023-05-01 10:55:00|627.5|626.9|627.8|627.2|627.8|627.2|627.4|626.8|15
1682938800000|2023-05-01 11:00:00|627.7|627.1|627.5|626.9|627.7|627.1|627.2|626.6|44
1682939100000|2023-05-01 11:05:00|627.4|626.8|628.2|627.6|628.2|627.6|627.4|626.8|24
1682939400000|2023-05-01 11:10:00|628.3|627.7|628.2|627.6|628.3|627.7|628.1|627.5|28
1682939700000|2023-05-01 11:15:00|627.7|627.1|627.6|627|627.7|627.1|627.4|626.8|44
1682940000000|2023-05-01 11:20:00|627.8|627.2|627.4|626.8|627.8|627.2|627.4|626.8|12
1682940300000|2023-05-01 11:25:00|627.6|627|627.3|626.7|627.6|627|627.2|626.6|21
1682940600000|2023-05-01 11:30:00|627.4|626.8|626.9|626.3|627.4|626.8|626.8|626.2|25
1682940900000|2023-05-01 11:35:00|627|626.4|627.1|626.5|627.1|626.5|626.8|626.2|3
1682941200000|2023-05-01 11:40:00|627.2|626.6|626.6|626|627.2|626.6|626.6|626|19
1682941500000|2023-05-01 11:45:00|626.8|626.2|627.1|626.5|627.1|626.5|626.8|626.2|32
1682941800000|2023-05-01 11:50:00|626.8|626.2|627.2|626.6|627.3|626.7|626.8|626.2|20
1682942100000|2023-05-01 11:55:00|627.4|626.8|626.8|626.2|627.4|626.8|626.7|626.1|25
1682942400000|2023-05-01 12:00:00|626.9|626.3|627.2|626.6|627.2|626.6|626.9|626.3|25
1682942700000|2023-05-01 12:05:00|627.1|626.5|627.1|626.5|627.4|626.8|627|626.4|48
1682943000000|2023-05-01 12:10:00|627.2|626.6|626.6|626|627.2|626.6|626.6|626|25
1682943300000|2023-05-01 12:15:00|626.7|626.1|627.1|626.5|627.3|626.7|626.3|625.7|107
1682943600000|2023-05-01 12:20:00|627.2|626.6|628|627.4|628|627.4|627.2|626.6|38
1682943900000|2023-05-01 12:25:00|627.8|627.2|627.6|627|627.8|627.2|627.6|627|53
1682944200000|2023-05-01 12:30:00|627.7|627.1|627.6|627|627.7|627.1|627.3|626.7|45
1682944500000|2023-05-01 12:35:00|627.7|627.1|627.6|627|627.7|627.1|627.5|626.9|35
1682944800000|2023-05-01 12:40:00|627.8|627.2|629.2|628.6|629.2|628.6|627.8|627.2|104
1682947800000|2023-05-01 13:30:00|628.3|627.7|620.8|620.2|628.3|627.7|620.6|620|2545
1682948100000|2023-05-01 13:35:00|620.9|620.3|628.2|627.6|629.1|628.5|620.9|620.3|1657
1682948400000|2023-05-01 13:40:00|628.3|627.7|627.3|626.7|629.3|628.7|627.1|626.5|848
1682948700000|2023-05-01 13:45:00|627.2|626.6|630.3|629.7|631.1|630.5|627.2|626.6|612
1682949000000|2023-05-01 13:50:00|630.4|629.8|627.1|626.5|630.6|630|626.6|626|415
1682949300000|2023-05-01 13:55:00|626.8|626.2|626.6|626|626.8|626.2|625.2|624.6|573
1682949600000|2023-05-01 14:00:00|626.7|626.1|627.1|626.5|628.7|628.1|626.6|626|565
1682949900000|2023-05-01 14:05:00|627.2|626.6|626.1|625.5|627.3|626.7|626.1|625.5|580
1682950200000|2023-05-01 14:10:00|626|625.4|624.1|623.5|626.1|625.5|624.1|623.5|481
1682950500000|2023-05-01 14:15:00|624|623.4|623.4|622.8|624.1|623.5|623|622.4|563
1682950800000|2023-05-01 14:20:00|623.6|623|620.9|620.3|623.6|623|620.9|620.3|998
1682951100000|2023-05-01 14:25:00|621|620.4|620.4|619.8|622.1|621.5|620.1|619.5|487
1682951400000|2023-05-01 14:30:00|620.1|619.5|621|620.4|621.1|620.5|620.1|619.5|500
1682951700000|2023-05-01 14:35:00|620.9|620.3|621.1|620.5|621.4|620.8|619.7|619.1|670
1682952000000|2023-05-01 14:40:00|621|620.4|623.7|623.1|624.9|624.3|620.9|620.3|890
1682952300000|2023-05-01 14:45:00|623.6|623|624.4|623.8|625.1|624.5|623.4|622.8|960
1682952600000|2023-05-01 14:50:00|624.6|624|623.1|622.5|624.9|624.3|623|622.4|576
1682952900000|2023-05-01 14:55:00|623.4|622.8|620.9|620.3|623.4|622.8|620.9|620.3|390
1682953200000|2023-05-01 15:00:00|621.1|620.5|620.1|619.5|621.1|620.5|619.9|619.3|640
1682953500000|2023-05-01 15:05:00|620|619.4|618.9|618.3|620.4|619.8|618.4|617.8|659
1682953800000|2023-05-01 15:10:00|618.8|618.2|618.6|618|619.4|618.8|618.6|618|429
1682954100000|2023-05-01 15:15:00|618.8|618.2|618.9|618.3|619.6|619|618.4|617.8|482
1682954400000|2023-05-01 15:20:00|618.6|618|619.1|618.5|619.4|618.8|618.4|617.8|566
1682954700000|2023-05-01 15:25:00|618.9|618.3|618.4|617.8|619.1|618.5|617.9|617.3|431
1682955000000|2023-05-01 15:30:00|618.2|617.6|618.7|618.1|618.9|618.3|617.8|617.2|482
1682955300000|2023-05-01 15:35:00|618.6|618|620.1|619.5|620.1|619.5|618.6|618|476
1682955600000|2023-05-01 15:40:00|619.9|619.3|619.6|619|620.6|620|619.1|618.5|530
1682955900000|2023-05-01 15:45:00|619.4|618.8|618.4|617.8|619.4|618.8|618.1|617.5|329
1682956200000|2023-05-01 15:50:00|618.1|617.5|617.5|616.9|618.4|617.8|616.9|616.3|519
1682956500000|2023-05-01 15:55:00|617.6|617|617.1|616.5|617.9|617.3|617.1|616.5|245
1682956800000|2023-05-01 16:00:00|617.2|616.6|618.1|617.5|618.1|617.5|616.9|616.3|239
1682957100000|2023-05-01 16:05:00|617.9|617.3|617.5|616.9|618.4|617.8|617.1|616.5|351
1682957400000|2023-05-01 16:10:00|617.4|616.8|616.9|616.3|617.9|617.3|616.9|616.3|329
1682957700000|2023-05-01 16:15:00|617.1|616.5|617.7|617.1|617.9|617.3|617|616.4|273
1682958000000|2023-05-01 16:20:00|617.6|617|617.9|617.3|618.4|617.8|617.4|616.8|294
1682958300000|2023-05-01 16:25:00|618|617.4|617.4|616.8|618.4|617.8|617.4|616.8|185
1682958600000|2023-05-01 16:30:00|617.7|617.1|617.8|617.2|618.1|617.5|617.4|616.8|205
1682958900000|2023-05-01 16:35:00|617.7|617.1|617.6|617|617.9|617.3|617.4|616.8|161
1682959200000|2023-05-01 16:40:00|617.7|617.1|616.9|616.3|617.7|617.1|616.9|616.3|292
1682959500000|2023-05-01 16:45:00|617.2|616.6|617.2|616.6|617.9|617.3|617.1|616.5|391
1682959800000|2023-05-01 16:50:00|617.1|616.5|617.7|617.1|617.9|617.3|616.9|616.3|276
1682960100000|2023-05-01 16:55:00|617.6|617|616.2|615.6|617.9|617.3|615.7|615.1|333
1682960400000|2023-05-01 17:00:00|616.4|615.8|616.2|615.6|616.4|615.8|615.3|614.7|782
1682960700000|2023-05-01 17:05:00|616.1|615.5|616.4|615.8|616.4|615.8|615.9|615.3|318
1682961000000|2023-05-01 17:10:00|616.2|615.6|616.2|615.6|616.4|615.8|615.7|615.1|269
1682961300000|2023-05-01 17:15:00|615.9|615.3|616.9|616.3|617.2|616.6|615.9|615.3|495
1682961600000|2023-05-01 17:20:00|617|616.4|616.4|615.8|617.6|617|616.3|615.7|337
1682961900000|2023-05-01 17:25:00|616.6|616|616.7|616.1|616.9|616.3|616.4|615.8|219
1682962200000|2023-05-01 17:30:00|616.8|616.2|617.4|616.8|617.6|617|616.4|615.8|193
1682962500000|2023-05-01 17:35:00|617.3|616.7|617|616.4|617.5|616.9|616.7|616.1|144
1682962800000|2023-05-01 17:40:00|617.1|616.5|618.4|617.8|618.6|618|617.1|616.5|284
1682963100000|2023-05-01 17:45:00|618.7|618.1|619.7|619.1|619.7|619.1|618.6|618|310
1682963400000|2023-05-01 17:50:00|619.9|619.3|620.2|619.6|620.9|620.3|619.4|618.8|369
1682963700000|2023-05-01 17:55:00|620.1|619.5|619.9|619.3|620.1|619.5|619.2|618.6|338
1682964000000|2023-05-01 18:00:00|619.7|619.1|619.7|619.1|620.4|619.8|619.4|618.8|518
1682964300000|2023-05-01 18:05:00|619.9|619.3|619.9|619.3|620.2|619.6|619.7|619.1|208
1682964600000|2023-05-01 18:10:00|619.7|619.1|619.7|619.1|620.4|619.8|619.2|618.6|1562
1682964900000|2023-05-01 18:15:00|619.4|618.8|619.7|619.1|620.2|619.6|619.4|618.8|487
1682985600000|2023-05-02 00:00:00|622.6|622|624.3|623.7|624.7|624.1|622.6|622|542
1682985900000|2023-05-02 00:05:00|624.5|623.9|623.1|622.5|624.7|624.1|622.7|622.1|73
1682986200000|2023-05-02 00:10:00|623.2|622.6|624.5|623.9|624.5|623.9|622.9|622.3|222
1682986500000|2023-05-02 00:15:00|624.6|624|624.4|623.8|624.8|624.2|624.2|623.6|76
1682986800000|2023-05-02 00:20:00|624.2|623.6|624.6|624|624.7|624.1|624.2|623.6|106
1682987100000|2023-05-02 00:25:00|624.3|623.7|624.2|623.6|624.3|623.7|624|623.4|31
1682987400000|2023-05-02 00:30:00|624.4|623.8|625.2|624.6|625.4|624.8|624.4|623.8|95
1682987700000|2023-05-02 00:35:00|625.4|624.8|625.7|625.1|625.7|625.1|625.4|624.8|15
1682988000000|2023-05-02 00:40:00|625.6|625|626|625.4|626|625.4|625.6|625|22
1682988300000|2023-05-02 00:45:00|625.9|625.3|625.1|624.5|626|625.4|625|624.4|52
1682988600000|2023-05-02 00:50:00|625.2|624.6|625.2|624.6|625.2|624.6|625|624.4|9
1682988900000|2023-05-02 00:55:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|8
1682989200000|2023-05-02 01:00:00|625.1|624.5|624.7|624.1|625.2|624.6|624.7|624.1|27
1682989500000|2023-05-02 01:05:00|625|624.4|625|624.4|625|624.4|625|624.4|26
1682989800000|2023-05-02 01:10:00|625.5|624.9|625.8|625.2|626|625.4|625.2|624.6|106
1682990100000|2023-05-02 01:15:00|625.7|625.1|626.1|625.5|626.2|625.6|625.7|625.1|31
1682990400000|2023-05-02 01:20:00|626|625.4|626.1|625.5|626.1|625.5|626|625.4|11
1682990700000|2023-05-02 01:25:00|626.2|625.6|625.5|624.9|626.2|625.6|625.5|624.9|22
1682991000000|2023-05-02 01:30:00|625.7|625.1|625.7|625.1|626|625.4|625.6|625|13
1682991300000|2023-05-02 01:35:00|625.6|625|625.9|625.3|625.9|625.3|625.5|624.9|12
1682991600000|2023-05-02 01:40:00|626|625.4|626.9|626.3|626.9|626.3|626|625.4|56
1682991900000|2023-05-02 01:45:00|627|626.4|626.4|625.8|627|626.4|626.1|625.5|33
1682992200000|2023-05-02 01:50:00|626.2|625.6|626.1|625.5|626.4|625.8|626.1|625.5|19
1682992500000|2023-05-02 01:55:00|626.2|625.6|626.1|625.5|626.4|625.8|626|625.4|25
1682992800000|2023-05-02 02:00:00|626.5|625.9|627.1|626.5|627.9|627.3|626.4|625.8|127
1682993100000|2023-05-02 02:05:00|627.4|626.8|626.9|626.3|627.4|626.8|626.7|626.1|26
1682993400000|2023-05-02 02:10:00|626.7|626.1|626.6|626|626.9|626.3|626.4|625.8|25
1682993700000|2023-05-02 02:15:00|626.5|625.9|626.4|625.8|626.6|626|626.2|625.6|13
1682994000000|2023-05-02 02:20:00|626.3|625.7|626.5|625.9|626.5|625.9|626.2|625.6|15
1682994300000|2023-05-02 02:25:00|626.2|625.6|626|625.4|626.4|625.8|626|625.4|20
1682994600000|2023-05-02 02:30:00|626.1|625.5|626.1|625.5|626.1|625.5|625.9|625.3|7
1682994900000|2023-05-02 02:35:00|626|625.4|626|625.4|626|625.4|626|625.4|5
1682995200000|2023-05-02 02:40:00|626.2|625.6|626|625.4|626.2|625.6|626|625.4|5
1682995500000|2023-05-02 02:45:00|625.8|625.2|626.7|626.1|627|626.4|625.8|625.2|24
1682995800000|2023-05-02 02:50:00|626.5|625.9|626.7|626.1|626.7|626.1|626.5|625.9|10
1682996100000|2023-05-02 02:55:00|627|626.4|626.7|626.1|627|626.4|626.7|626.1|1
1682996400000|2023-05-02 03:00:00|626.6|626|626.7|626.1|626.7|626.1|626.6|626|6
1682996700000|2023-05-02 03:05:00|626.6|626|626.6|626|626.6|626|626.5|625.9|14
1682997000000|2023-05-02 03:10:00|626.7|626.1|626.9|626.3|626.9|626.3|626.6|626|3
1682997300000|2023-05-02 03:15:00|626.7|626.1|627|626.4|627|626.4|626.7|626.1|1
1682997600000|2023-05-02 03:20:00|626.7|626.1|626.9|626.3|627|626.4|626.7|626.1|8
1682997900000|2023-05-02 03:25:00|627|626.4|626.9|626.3|627|626.4|626.7|626.1|11
1682998200000|2023-05-02 03:30:00|627|626.4|627.4|626.8|627.4|626.8|627|626.4|27
1682998500000|2023-05-02 03:35:00|627.3|626.7|627.2|626.6|627.4|626.8|627.2|626.6|10
1682998800000|2023-05-02 03:40:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|1
1682999100000|2023-05-02 03:45:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|3
1682999400000|2023-05-02 03:50:00|627.5|626.9|627.3|626.7|627.5|626.9|627.3|626.7|11
1682999700000|2023-05-02 03:55:00|627.4|626.8|627.4|626.8|627.5|626.9|627.4|626.8|2
1683000000000|2023-05-02 04:00:00|627.5|626.9|627.5|626.9|627.5|626.9|627.4|626.8|3
1683000300000|2023-05-02 04:05:00|627.6|627|627.6|627|627.7|627.1|627.5|626.9|23
1683000600000|2023-05-02 04:10:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|6
1683000900000|2023-05-02 04:15:00|627.4|626.8|627.1|626.5|627.5|626.9|627.1|626.5|6
1683001200000|2023-05-02 04:20:00|627.2|626.6|627.1|626.5|627.4|626.8|627.1|626.5|7
1683001500000|2023-05-02 04:25:00|627.2|626.6|627.4|626.8|627.5|626.9|627.1|626.5|12
1683001800000|2023-05-02 04:30:00|627.5|626.9|627.9|627.3|628|627.4|627.5|626.9|40
1683002100000|2023-05-02 04:35:00|628|627.4|627.4|626.8|628|627.4|627.4|626.8|8
1683002400000|2023-05-02 04:40:00|627.5|626.9|627.4|626.8|627.5|626.9|627.4|626.8|0
1683002700000|2023-05-02 04:45:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|5
1683003000000|2023-05-02 04:50:00|627.5|626.9|627.5|626.9|627.5|626.9|627.4|626.8|8
1683003300000|2023-05-02 04:55:00|627.4|626.8|626.8|626.2|627.5|626.9|626.6|626|49
1683003600000|2023-05-02 05:00:00|626.6|626|626.7|626.1|626.8|626.2|626.5|625.9|39
1683003900000|2023-05-02 05:05:00|626.8|626.2|626.8|626.2|626.9|626.3|626.7|626.1|20
1683004200000|2023-05-02 05:10:00|626.7|626.1|627.2|626.6|627.2|626.6|626.7|626.1|21
1683004500000|2023-05-02 05:15:00|627.5|626.9|627.2|626.6|627.5|626.9|627|626.4|15
1683004800000|2023-05-02 05:20:00|627.4|626.8|627.4|626.8|627.4|626.8|627.4|626.8|5
1683005100000|2023-05-02 05:25:00|||||||||7
1683005400000|2023-05-02 05:30:00|627.2|626.6|627.2|626.6|627.2|626.6|627.2|626.6|1
1683005700000|2023-05-02 05:35:00|627.4|626.8|627.4|626.8|627.4|626.8|627.4|626.8|5
1683006000000|2023-05-02 05:40:00|627.3|626.7|627.7|627.1|627.7|627.1|627.2|626.6|17
1683006300000|2023-05-02 05:45:00|627.5|626.9|627.7|627.1|627.8|627.2|627.4|626.8|15
1683006600000|2023-05-02 05:50:00|627.5|626.9|627.4|626.8|627.5|626.9|627.4|626.8|13
1683006900000|2023-05-02 05:55:00|627.5|626.9|627.5|626.9|627.5|626.9|627.5|626.9|3
1683007200000|2023-05-02 06:00:00|627.4|626.8|627.4|626.8|627.7|627.1|627.2|626.6|28
1683007500000|2023-05-02 06:05:00|627.3|626.7|627.7|627.1|628|627.4|627.2|626.6|18
1683007800000|2023-05-02 06:10:00|627.6|627|627.5|626.9|627.6|627|627.5|626.9|5
1683008100000|2023-05-02 06:15:00|627.7|627.1|627.5|626.9|627.8|627.2|627.5|626.9|14
1683008400000|2023-05-02 06:20:00|627.6|627|627.6|627|627.7|627.1|627.3|626.7|12
1683008700000|2023-05-02 06:25:00|627.8|627.2|627.6|627|627.8|627.2|627.5|626.9|1
1683009000000|2023-05-02 06:30:00|627.8|627.2|627.3|626.7|627.8|627.2|627.3|626.7|3
1683009300000|2023-05-02 06:35:00|||||||||5
1683009600000|2023-05-02 06:40:00|627|626.4|626.9|626.3|627|626.4|626.9|626.3|13
1683009900000|2023-05-02 06:45:00|626.8|626.2|626.4|625.8|627|626.4|626.4|625.8|37
1683010200000|2023-05-02 06:50:00|626.5|625.9|627.1|626.5|627.1|626.5|626.5|625.9|37
1683010500000|2023-05-02 06:55:00|627.3|626.7|627.1|626.5|627.3|626.7|626.8|626.2|45
1683010800000|2023-05-02 07:00:00|627.5|626.9|627.3|626.7|627.7|627.1|627.3|626.7|46
1683011100000|2023-05-02 07:05:00|626.8|626.2|625.4|624.8|626.8|626.2|624.9|624.3|152
1683011400000|2023-05-02 07:10:00|625|624.4|624.5|623.9|625.1|624.5|624.5|623.9|137
1683011700000|2023-05-02 07:15:00|624.6|624|622.3|621.7|624.6|624|621.9|621.3|773
1683012000000|2023-05-02 07:20:00|622.4|621.8|622.3|621.7|622.5|621.9|621.8|621.2|128
1683012300000|2023-05-02 07:25:00|622.5|621.9|622.7|622.1|622.7|622.1|622.3|621.7|46
1683012600000|2023-05-02 07:30:00|622.8|622.2|621.8|621.2|624|623.4|621.5|620.9|320
1683012900000|2023-05-02 07:35:00|621.9|621.3|622.7|622.1|622.8|622.2|621.9|621.3|49
1683013200000|2023-05-02 07:40:00|622.8|622.2|622.9|622.3|623.3|622.7|622.7|622.1|17
1683013500000|2023-05-02 07:45:00|623|622.4|621.8|621.2|623.2|622.6|621.8|621.2|146
1683013800000|2023-05-02 07:50:00|621.7|621.1|621.4|620.8|621.8|621.2|621.3|620.7|86
1683014100000|2023-05-02 07:55:00|621.5|620.9|620.8|620.2|621.5|620.9|620.5|619.9|79
1683014400000|2023-05-02 08:00:00|620.6|620|620.2|619.6|620.7|620.1|620|619.4|176
1683014700000|2023-05-02 08:05:00|620.3|619.7|620.9|620.3|620.9|620.3|620|619.4|33
1683015000000|2023-05-02 08:10:00|620.8|620.2|621.8|621.2|621.8|621.2|620.4|619.8|63
1683015300000|2023-05-02 08:15:00|621.7|621.1|621.4|620.8|622|621.4|621.4|620.7|34
1683015600000|2023-05-02 08:20:00|621.7|621.1|621.3|620.7|621.7|621.1|621|620.4|59
1683015900000|2023-05-02 08:25:00|621.5|620.9|621.7|621.1|621.7|621.1|621|620.4|26
1683016200000|2023-05-02 08:30:00|621.8|621.2|621.4|620.8|622|621.4|621.3|620.7|46
1683016500000|2023-05-02 08:35:00|621.3|620.7|622.4|621.8|622.7|622.1|621|620.4|82
1683016800000|2023-05-02 08:40:00|622.5|621.9|623.2|622.6|623.4|622.8|622.3|621.7|122
1683017100000|2023-05-02 08:45:00|623|622.2|622.4|621.8|623|622.4|622|621.4|142
1683017400000|2023-05-02 08:50:00|622.5|621.9|622.2|621.6|622.6|622|622|621.4|18
1683017700000|2023-05-02 08:55:00|622.1|621.5|621|620.4|622.3|621.7|621|620.4|75
1683018000000|2023-05-02 09:00:00|621.2|620.6|620|619.4|621.3|620.7|620|619.4|114
1683018300000|2023-05-02 09:05:00|620.2|619.6|621.8|621.2|621.8|621.2|620|619.4|93
1683018600000|2023-05-02 09:10:00|621.5|620.9|621.5|620.9|622.3|621.7|621.5|620.9|65
1683018900000|2023-05-02 09:15:00|621.6|621|621.9|621.3|621.9|621.3|621.4|620.8|26
1683019200000|2023-05-02 09:20:00|621.8|621.2|621|620.4|622.3|621.7|621|620.4|136
1683019500000|2023-05-02 09:25:00|620.9|620.3|620.3|619.7|621|620.4|620|619.4|88
1683019800000|2023-05-02 09:30:00|620|619.4|620.1|619.5|620.4|619.8|619.8|619.2|127
1683020100000|2023-05-02 09:35:00|620|619.4|620.4|619.8|620.6|620|620|619.4|42
1683020400000|2023-05-02 09:40:00|620.5|619.9|620.9|620.3|621.7|621.1|620.4|619.8|80
1683020700000|2023-05-02 09:45:00|621|620.4|621.9|621.3|622|621.4|620.9|620.3|131
1683021000000|2023-05-02 09:50:00|622|621.4|622.1|621.5|622.2|621.6|621.6|621|71
1683021300000|2023-05-02 09:55:00|622|621.4|621.6|621|622|621.4|621.5|620.9|44
1683021600000|2023-05-02 10:00:00|621.4|620.8|621.3|620.7|621.8|621.2|620.8|620.2|145
1683021900000|2023-05-02 10:05:00|621.1|620.5|620.9|620.3|621.3|620.7|620.6|620|58
1683022200000|2023-05-02 10:10:00|621|620.4|620.5|619.9|621.4|620.8|620.4|619.8|37
1683022500000|2023-05-02 10:15:00|620.4|619.8|621|620.4|621|620.4|620.4|619.8|23
1683022800000|2023-05-02 10:20:00|621.2|620.6|621|620.4|621.3|620.7|620.6|620|36
1683023100000|2023-05-02 10:25:00|621.1|620.5|621.5|620.9|621.5|620.9|621|620.4|24
1683023400000|2023-05-02 10:30:00|621.6|621|621.5|620.9|621.7|621.1|621.3|620.7|26
1683023700000|2023-05-02 10:35:00|621.6|621|621.9|621.3|621.9|621.3|621|620.4|46
1683024000000|2023-05-02 10:40:00|621.8|621.2|621.8|621.2|622|621.4|621.5|620.9|21
1683024300000|2023-05-02 10:45:00|621.6|621|621.9|621.3|622|621.4|621|620.4|38
1683024600000|2023-05-02 10:50:00|621.8|621.2|621.6|621|622.1|621.5|621.5|620.9|27
1683024900000|2023-05-02 10:55:00|621.7|621.1|621|620.4|622|621.4|621|620.4|57
1683025200000|2023-05-02 11:00:00|621.2|620.6|621.4|620.8|621.5|620.9|621|620.4|50
1683025500000|2023-05-02 11:05:00|621.5|620.9|622.1|621.5|622.1|621.5|621.5|620.9|33
1683025800000|2023-05-02 11:10:00|622.3|621.7|622.3|621.7|622.4|621.8|621.6|621|61
1683026100000|2023-05-02 11:15:00|622.2|621.6|622.5|621.9|622.8|622.2|621.9|621.3|129
1683026400000|2023-05-02 11:20:00|622.4|621.8|622.1|621.5|622.5|621.9|622|621.4|39
1683026700000|2023-05-02 11:25:00|622.2|621.6|622.1|621.5|622.2|621.6|621.4|620.8|25
1683027000000|2023-05-02 11:30:00|622.3|621.7|622|621.4|622.3|621.7|621.5|620.9|38
1683027300000|2023-05-02 11:35:00|621.9|621.3|621.5|620.9|622.3|621.7|621.4|620.8|36
1683027600000|2023-05-02 11:40:00|621.3|620.7|620.5|619.9|621.5|620.9|620.5|619.9|64
1683027900000|2023-05-02 11:45:00|620.8|620.2|620.5|619.9|621|620.4|620.4|619.8|83
1683028200000|2023-05-02 11:50:00|620.4|619.8|619.3|618.7|620.5|619.9|619.3|618.7|132
1683028500000|2023-05-02 11:55:00|618.9|618.3|618.9|618.3|619.8|619.2|618.8|618.2|169
1683028800000|2023-05-02 12:00:00|619|618.4|619.4|618.8|619.7|619.1|618.3|617.7|186
1683029100000|2023-05-02 12:05:00|619.5|618.9|617.3|616.7|619.5|618.9|617.3|616.7|147
1683029400000|2023-05-02 12:10:00|617|616.4|617.5|616.9|617.9|617.3|616.8|616.2|222
1683029700000|2023-05-02 12:15:00|617.7|617.1|618|617.4|618.7|618.1|617.5|616.9|81
1683030000000|2023-05-02 12:20:00|617.8|617.2|617|616.4|618|617.4|616.8|616.2|284
1683030300000|2023-05-02 12:25:00|617.2|616.6|616|615.4|617.4|616.8|615.9|615.3|163
1683030600000|2023-05-02 12:30:00|616.1|615.5|616|615.4|616.5|615.9|615.3|614.7|253
1683030900000|2023-05-02 12:35:00|615.9|615.3|615.7|615.1|616.4|615.8|615.5|614.9|88
1683031200000|2023-05-02 12:40:00|615.5|614.9|615.3|614.7|615.5|614.9|615|614.4|277
1683034200000|2023-05-02 13:30:00|615|614.4|617.7|617.1|617.7|617.1|613.2|612.6|1986
1683034500000|2023-05-02 13:35:00|617.9|617.3|618.8|618.2|619.6|619|617.2|616.6|731
1683034800000|2023-05-02 13:40:00|618.6|618|619.6|619|620.8|620.2|618.6|618|624
1683035100000|2023-05-02 13:45:00|619.5|618.9|621.5|620.9|621.5|620.9|619.3|618.7|730
1683035400000|2023-05-02 13:50:00|621.4|620.8|619.7|619.1|623.3|622.7|619.7|619.1|1099
1683035700000|2023-05-02 13:55:00|619.8|619.2|622.2|621.6|622.2|621.6|619.6|619|561
1683036000000|2023-05-02 14:00:00|622.5|621.9|621.6|621|623|622.4|621|620.4|1064
1683036300000|2023-05-02 14:05:00|621.7|621.1|621.1|620.5|622.2|621.6|620.5|619.9|502
1683036600000|2023-05-02 14:10:00|621.2|620.6|620.5|619.9|621.5|620.9|619.2|618.6|527
1683036900000|2023-05-02 14:15:00|620.7|620.1|618.5|617.9|621|620.4|618|617.4|644
1683037200000|2023-05-02 14:20:00|618.7|618.1|617.5|616.9|618.7|618.1|617.3|616.7|549
1683037500000|2023-05-02 14:25:00|617.3|616.7|617.7|617.1|618.8|618.2|616.8|616.2|421
1683037800000|2023-05-02 14:30:00|617.6|617|617.1|616.5|618|617.4|616.3|615.7|455
1683038100000|2023-05-02 14:35:00|617.3|616.7|616.5|615.9|617.3|616.7|616.3|615.7|309
1683038400000|2023-05-02 14:40:00|616.4|615.8|614.4|613.8|616.9|616.3|613.5|612.9|587
1683038700000|2023-05-02 14:45:00|614.3|613.7|613|612.4|614.8|614.2|613|612.4|493
1683039000000|2023-05-02 14:50:00|613.2|612.6|614|613.4|614|613.4|612.8|612.2|372
1683039300000|2023-05-02 14:55:00|614.8|614.2|613.8|613.2|614.8|614.2|613.5|612.9|373
1683039600000|2023-05-02 15:00:00|613.6|613|615|614.4|615|614.4|613.3|612.7|499
1683039900000|2023-05-02 15:05:00|615.1|614.5|617.5|616.9|617.7|617.1|614.5|613.9|501
1683040200000|2023-05-02 15:10:00|617.3|616.7|617.3|616.7|617.8|617.2|617|616.4|232
1683040500000|2023-05-02 15:15:00|617.4|616.8|616|615.4|617.6|617|615.8|615.2|330
1683040800000|2023-05-02 15:20:00|615.8|615.2|615.3|614.7|616.3|615.7|615.1|614.5|237
1683041100000|2023-05-02 15:25:00|615.4|614.8|615.8|615.2|616.6|616|614.8|614.2|302
1683041400000|2023-05-02 15:30:00|615.7|615.1|615.1|614.5|615.8|615.2|614.5|613.9|246
1683041700000|2023-05-02 15:35:00|615.3|614.7|616.3|615.7|616.4|615.8|614.5|613.9|198
1683042000000|2023-05-02 15:40:00|616.2|615.6|616.3|615.7|617|616.4|615.8|615.2|147
1683042300000|2023-05-02 15:45:00|616.2|615.6|617.4|616.8|617.5|616.9|616.2|615.6|147
1683042600000|2023-05-02 15:50:00|617.3|616.7|617|616.4|618.2|617.6|616.8|616.2|355
1683042900000|2023-05-02 15:55:00|617.1|616.5|617.8|617.2|617.8|617.2|616.8|616.2|224
1683043200000|2023-05-02 16:00:00|617.6|617|618.8|618.2|619|618.4|617.6|617|302
1683043500000|2023-05-02 16:05:00|618.7|618.1|619.1|618.5|619.3|618.7|618.2|617.6|322
1683043800000|2023-05-02 16:10:00|619|618.4|619.5|618.9|620.1|619.5|619|618.4|329
1683044100000|2023-05-02 16:15:00|619.1|618.5|617.3|616.7|619.1|618.5|616.8|616.2|529
1683044400000|2023-05-02 16:20:00|617.1|616.5|616.1|615.5|617.6|617|615.8|615.2|324
1683044700000|2023-05-02 16:25:00|616.2|615.6|615.5|614.9|616.2|615.6|615.1|614.5|339
1683045000000|2023-05-02 16:30:00|615.3|614.7|616.1|615.5|616.8|616.2|615.3|614.7|263
1683045300000|2023-05-02 16:35:00|615.8|615.2|615.3|614.7|616.6|616|614.8|614.2|299
1683045600000|2023-05-02 16:40:00|615.2|614.6|615.3|614.7|615.6|615|614.8|614.2|166
1683045900000|2023-05-02 16:45:00|615.1|614.5|613.3|612.7|615.3|614.7|613.1|612.5|442
1683046200000|2023-05-02 16:50:00|613.6|613|614.2|613.6|614.6|614|613.3|612.7|336
1683046500000|2023-05-02 16:55:00|614.3|613.7|613.6|613|614.3|613.7|613.1|612.5|226
1683046800000|2023-05-02 17:00:00|613.5|612.9|613.2|612.6|613.8|613.2|613.2|612.6|125
1683047100000|2023-05-02 17:05:00|613.1|612.5|613.1|612.5|613.8|613.2|612.8|612.2|388
1683047400000|2023-05-02 17:10:00|613.2|612.6|612.8|612.2|613.3|612.7|612.6|612|219
1683047700000|2023-05-02 17:15:00|612.7|612.1|613.6|613|613.6|613|612.6|612|291
1683048000000|2023-05-02 17:20:00|613.3|612.7|613.3|612.7|613.6|613|612.7|612.1|254
1683048300000|2023-05-02 17:25:00|613.1|612.5|612.8|612.2|613.6|613|612.8|612.2|136
1683048600000|2023-05-02 17:30:00|612.6|612|613.2|612.6|613.3|612.7|612.6|612|222
1683048900000|2023-05-02 17:35:00|613.3|612.7|612.8|612.2|613.6|613|612.3|611.7|420
1683049200000|2023-05-02 17:40:00|612.6|612|612.4|611.8|612.8|612.2|611.9|611.3|307
1683049500000|2023-05-02 17:45:00|612.6|612|612.1|611.5|612.9|612.3|612.1|611.5|250
1683049800000|2023-05-02 17:50:00|612.3|611.7|611.8|611.2|612.6|612|611.3|610.7|756
1683050100000|2023-05-02 17:55:00|611.9|611.3|611.6|611|612.1|611.5|611.3|610.7|281
1683050400000|2023-05-02 18:00:00|611.4|610.8|611.1|610.5|611.6|611|609.9|609.3|495
1683050700000|2023-05-02 18:05:00|611.2|610.6|609.8|609.2|611.3|610.7|609.6|609|635
1683051000000|2023-05-02 18:10:00|609.9|609.3|610.8|610.2|611.6|611|609.4|608.8|1837
1683051300000|2023-05-02 18:15:00|611.1|610.5|612.2|611.6|612.3|611.7|611.1|610.5|816
1683072000000|2023-05-03 00:00:00|612.1|611.5|613.4|612.8|613.6|613|612.1|611.5|261
1683072300000|2023-05-03 00:05:00|613.2|612.6|612.6|612|613.4|612.8|612.4|611.8|111
1683072600000|2023-05-03 00:10:00|612.5|611.9|610.6|610|612.5|611.9|610.5|609.9|117
1683072900000|2023-05-03 00:15:00|610.5|609.9|611.1|610.5|611.2|610.6|610.5|609.9|68
1683073200000|2023-05-03 00:20:00|611.2|610.6|611.8|611.2|611.8|611.2|610.9|610.3|35
1683073500000|2023-05-03 00:25:00|611.9|611.3|612|611.4|612.2|611.6|611.4|610.8|47
1683073800000|2023-05-03 00:30:00|612.2|611.6|612|611.4|612.2|611.6|611.9|611.3|6
1683074100000|2023-05-03 00:35:00|611.9|611.3|611.8|611.2|611.9|611.3|611.6|611|3
1683074400000|2023-05-03 00:40:00|611.7|611.1|611.9|611.3|612.3|611.7|611.6|611|16
1683074700000|2023-05-03 00:45:00|612|611.4|611.6|611|612.1|611.5|611.4|610.8|65
1683075000000|2023-05-03 00:50:00|||||||||21
1683075300000|2023-05-03 00:55:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|11
1683075600000|2023-05-03 01:00:00|611.6|611|611.6|611|611.9|611.3|611.6|611|1
1683075900000|2023-05-03 01:05:00|||||||||7
1683076200000|2023-05-03 01:10:00|611.4|610.8|611.1|610.5|611.6|611|611.1|610.5|59
1683076500000|2023-05-03 01:15:00|610.9|610.3|611|610.4|611.1|610.5|610.9|610.3|7
1683076800000|2023-05-03 01:20:00|611.1|610.5|611.1|610.5|611.1|610.5|611.1|610.5|4
1683077100000|2023-05-03 01:25:00|611|610.4|611|610.4|611.1|610.5|611|610.4|8
1683077400000|2023-05-03 01:30:00|611.1|610.5|611.3|610.7|611.3|610.7|610.9|610.3|27
1683077700000|2023-05-03 01:35:00|611.4|610.8|611.6|611|611.6|611|611.4|610.8|10
1683078000000|2023-05-03 01:40:00|||||||||2
1683078300000|2023-05-03 01:45:00|611.5|610.9|610.5|609.9|611.5|610.9|610.4|609.8|47
1683078600000|2023-05-03 01:50:00|610.4|609.8|610.1|609.5|610.5|609.9|609.9|609.3|26
1683078900000|2023-05-03 01:55:00|610|609.4|609.5|608.9|610|609.4|609.3|608.7|115
1683079200000|2023-05-03 02:00:00|609.6|609|609.6|609|609.6|609|609.6|609|4
1683079500000|2023-05-03 02:05:00|609.8|609.2|609.6|609|609.8|609.2|609.6|609|7
1683079800000|2023-05-03 02:10:00|609.4|608.8|609.1|608.5|609.4|608.8|609.1|608.5|19
1683080100000|2023-05-03 02:15:00|609.3|608.7|609.3|608.7|609.3|608.7|609.1|608.5|11
1683080400000|2023-05-03 02:20:00|609.4|608.8|609.4|608.8|609.4|608.8|609.4|608.8|2
1683080700000|2023-05-03 02:25:00|609.7|609.1|609.4|608.8|609.7|609.1|609.4|608.8|33
1683081000000|2023-05-03 02:30:00|609.5|608.9|609.7|609.1|610.2|609.6|609.4|608.8|12
1683081300000|2023-05-03 02:35:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|11
1683081600000|2023-05-03 02:40:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|2
1683081900000|2023-05-03 02:45:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|0
1683082200000|2023-05-03 02:50:00|610.2|609.6|610.2|609.6|610.2|609.6|609.9|609.3|12
1683082500000|2023-05-03 02:55:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|3
1683082800000|2023-05-03 03:00:00|||||||||4
1683083100000|2023-05-03 03:05:00|610.7|610.1|610.5|609.9|610.7|610.1|610.4|609.8|7
1683083400000|2023-05-03 03:10:00|610.4|609.8|610.5|609.9|610.5|609.9|610.4|609.8|5
1683083700000|2023-05-03 03:15:00|610.4|609.8|610.7|610.1|610.7|610.1|610.4|609.8|13
1683084000000|2023-05-03 03:20:00|||||||||3
1683084300000|2023-05-03 03:25:00|610.4|609.8|610.7|610.1|610.7|610.1|610.4|609.8|24
1683084600000|2023-05-03 03:30:00|||||||||5
1683084900000|2023-05-03 03:35:00|||||||||2
1683085200000|2023-05-03 03:40:00|||||||||6
1683085500000|2023-05-03 03:45:00|610.6|610|610.7|610.1|610.7|610.1|610.4|609.8|10
1683085800000|2023-05-03 03:50:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|6
1683086100000|2023-05-03 03:55:00|610.5|609.9|610.5|609.9|610.5|609.9|610.4|609.8|5
1683086400000|2023-05-03 04:00:00|610.7|610.1|610.7|610.1|610.7|610.1|610.7|610.1|2
1683086700000|2023-05-03 04:05:00|610.5|609.9|610.7|610.1|610.7|610.1|610.5|609.9|7
1683087000000|2023-05-03 04:10:00|610.5|609.9|610.4|609.8|610.5|609.9|610.4|609.8|4
1683087300000|2023-05-03 04:15:00|610.5|609.9|610.7|610.1|610.7|610.1|610.5|609.9|6
1683087600000|2023-05-03 04:20:00|610.5|609.9|610.4|609.8|610.5|609.9|610.4|609.8|3
1683087900000|2023-05-03 04:25:00|||||||||1
1683088200000|2023-05-03 04:30:00|609.9|609.3|610.4|609.8|610.4|609.8|609.9|609.3|17
1683088500000|2023-05-03 04:35:00|610.7|610.1|610|609.4|610.7|610.1|610|609.4|18
1683088800000|2023-05-03 04:40:00|609.8|609.2|609.9|609.3|609.9|609.3|609.4|608.8|26
1683089100000|2023-05-03 04:45:00|609.8|609.2|610.4|609.8|610.4|609.8|609.8|609.2|12
1683089400000|2023-05-03 04:50:00|610.7|610.1|610.7|610.1|610.7|610.1|610.7|610.1|15
1683089700000|2023-05-03 04:55:00|||||||||27
1683090000000|2023-05-03 05:00:00|610.9|610.3|611.2|610.6|611.2|610.6|610.9|610.3|24
1683090300000|2023-05-03 05:05:00|611|610.4|611.4|610.8|611.4|610.8|611|610.4|11
1683090600000|2023-05-03 05:10:00|611.6|611|611.7|611.1|612|611.4|611.4|610.8|56
1683090900000|2023-05-03 05:15:00|611.6|611|611.5|610.9|611.7|611.1|611.5|610.9|3
1683091200000|2023-05-03 05:20:00|611.7|611.1|611.7|611.1|612.1|611.5|611.4|610.8|44
1683091500000|2023-05-03 05:25:00|611.9|611.3|611.2|610.6|611.9|611.3|611.1|610.5|36
1683091800000|2023-05-03 05:30:00|611.4|610.8|611.4|610.8|611.4|610.8|611.2|610.6|5
1683092100000|2023-05-03 05:35:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|5
1683092400000|2023-05-03 05:40:00|610.9|610.3|610.9|610.3|610.9|610.3|610.7|610.1|7
1683092700000|2023-05-03 05:45:00|610.7|610.1|610.9|610.3|610.9|610.3|610.7|610.1|2
1683093000000|2023-05-03 05:50:00|610.7|610.1|610.7|610.1|610.8|610.2|610.5|609.9|3
1683093300000|2023-05-03 05:55:00|610.5|609.9|610.4|609.8|610.5|609.9|610.4|609.8|4
1683093600000|2023-05-03 06:00:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|11
1683093900000|2023-05-03 06:05:00|610.4|609.8|610.4|609.8|610.4|609.8|610.3|609.7|29
1683094200000|2023-05-03 06:10:00|611.1|610.5|610.5|609.9|611.1|610.5|610.4|609.8|40
1683094500000|2023-05-03 06:15:00|610.4|609.8|610.4|609.8|610.4|609.8|610.2|609.6|13
1683094800000|2023-05-03 06:20:00|610.5|609.9|610.5|609.9|610.7|610.1|610.5|609.9|3
1683095100000|2023-05-03 06:25:00|610.3|609.7|610.5|609.9|610.8|610.2|610.3|609.7|22
1683095400000|2023-05-03 06:30:00|610.6|610|610.7|610.1|610.7|610.1|610.5|609.9|6
1683095700000|2023-05-03 06:35:00|610.9|610.3|611|610.4|611|610.4|610.8|610.2|23
1683096000000|2023-05-03 06:40:00|610.9|610.3|611|610.4|611.2|610.6|610.9|610.3|0
1683096300000|2023-05-03 06:45:00|610.9|610.3|610.9|610.3|610.9|610.3|610.8|610.2|2
1683096600000|2023-05-03 06:50:00|610.8|610.2|610.8|610.2|610.9|610.3|610.7|610.1|4
1683096900000|2023-05-03 06:55:00|610.7|610.1|610.3|609.7|610.7|610.1|610.2|609.6|33
1683097200000|2023-05-03 07:00:00|609.9|609.3|610.1|609.5|610.1|609.5|609.7|609.1|18
1683097500000|2023-05-03 07:05:00|610|609.4|610.5|609.9|610.9|610.3|609.9|609.3|19
1683097800000|2023-05-03 07:10:00|610.4|609.8|610.8|610.2|610.9|610.3|610.4|609.8|18
1683098100000|2023-05-03 07:15:00|611.1|610.5|611.9|611.3|612.2|611.6|610.9|610.3|93
1683098400000|2023-05-03 07:20:00|612|611.4|612.4|611.8|612.9|612.3|612|611.4|93
1683098700000|2023-05-03 07:25:00|612.3|611.7|611.9|611.3|612.3|611.7|611.8|611.2|39
1683099000000|2023-05-03 07:30:00|612.1|611.5|609.9|609.3|612.1|611.5|609.9|609.3|109
1683099300000|2023-05-03 07:35:00|609.7|609.1|609.3|608.7|609.7|609.1|608.9|608.3|71
1683099600000|2023-05-03 07:40:00|609.4|608.8|609.4|608.8|609.6|609|608.9|608.3|51
1683099900000|2023-05-03 07:45:00|609.5|608.9|609.2|608.6|609.7|609.1|609.2|608.6|23
1683100200000|2023-05-03 07:50:00|609.3|608.7|608.3|607.7|609.3|608.7|608.2|607.6|109
1683100500000|2023-05-03 07:55:00|608.6|608|609.3|608.7|609.7|609.1|608.4|607.8|73
1683100800000|2023-05-03 08:00:00|609.2|608.6|609.6|609|609.8|609.2|609.1|608.5|70
1683101100000|2023-05-03 08:05:00|609.4|608.8|609.1|608.5|609.6|609|608.9|608.3|11
1683101400000|2023-05-03 08:10:00|609.2|608.6|608.9|608.3|609.2|608.6|608.8|608.2|22
1683101700000|2023-05-03 08:15:00|608.8|608.2|608.8|608.2|608.8|608.2|608.4|607.8|42
1683102000000|2023-05-03 08:20:00|608.9|608.3|608.8|608.2|608.9|608.3|608.8|608.2|6
1683102300000|2023-05-03 08:25:00|608.7|608.1|608.4|607.8|608.9|608.3|608.2|607.6|51
1683102600000|2023-05-03 08:30:00|608.2|607.6|608.2|607.6|608.2|607.6|608.2|607.6|14
1683102900000|2023-05-03 08:35:00|608.1|607.5|608.2|607.6|608.2|607.6|607.7|607.1|77
1683103200000|2023-05-03 08:40:00|607.7|607.1|607.7|607.1|607.7|607.1|607.2|606.6|89
1683103500000|2023-05-03 08:45:00|607.6|607|607.4|606.8|607.9|607.3|607.2|606.6|82
1683103800000|2023-05-03 08:50:00|607.6|607|607.2|606.6|607.9|607.3|607.2|606.6|84
1683104100000|2023-05-03 08:55:00|607.3|606.7|607.7|607.1|607.9|607.3|607.2|606.6|157
1683104400000|2023-05-03 09:00:00|607.8|607.2|608.2|607.6|608.2|607.6|607.2|606.6|111
1683104700000|2023-05-03 09:05:00|608.3|607.7|609.1|608.5|609.3|608.7|608.3|607.7|146
1683105000000|2023-05-03 09:10:00|609|608.4|609.5|608.9|609.8|609.2|609|608.4|50
1683105300000|2023-05-03 09:15:00|609.6|609|610.6|610|610.6|610|609.5|608.9|181
1683105600000|2023-05-03 09:20:00|610.7|610.1|610.2|609.6|611|610.4|609.8|609.2|46
1683105900000|2023-05-03 09:25:00|610.1|609.5|610.3|609.7|610.5|609.9|610|609.4|10
1683106200000|2023-05-03 09:30:00|610.2|609.6|609.5|608.9|610.2|609.6|609.5|608.9|21
1683106500000|2023-05-03 09:35:00|609.7|609.1|609.5|608.9|609.7|609.1|609.1|608.5|97
1683106800000|2023-05-03 09:40:00|609.6|609|609.1|608.5|609.6|609|608.7|608.1|41
1683107100000|2023-05-03 09:45:00|609|608.4|609|608.4|609.2|608.6|609|608.4|7
1683107400000|2023-05-03 09:50:00|608.7|608.1|609.6|609|610|609.4|608.6|608|102
1683107700000|2023-05-03 09:55:00|609.7|609.1|610|609.4|610|609.4|609.5|608.9|14
1683108000000|2023-05-03 10:00:00|609.9|609.3|610|609.4|610.2|609.6|609.9|609.3|29
1683108300000|2023-05-03 10:05:00|610.1|609.5|609.5|608.9|610.2|609.6|609.3|608.7|122
1683108600000|2023-05-03 10:10:00|609.6|609|609.4|608.8|609.6|609|609|608.4|74
1683108900000|2023-05-03 10:15:00|609.2|608.6|608.6|608|609.2|608.6|608.6|608|66
1683109200000|2023-05-03 10:20:00|608.5|607.9|608.2|607.6|608.7|608.1|608.2|607.6|21
1683109500000|2023-05-03 10:25:00|608|607.4|607.7|607.1|608|607.4|607.5|606.9|67
1683109800000|2023-05-03 10:30:00|607.6|607|608.3|607.7|608.5|607.9|607.5|606.9|52
1683110100000|2023-05-03 10:35:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|6
1683110400000|2023-05-03 10:40:00|608.4|607.8|608.7|608.1|608.7|608.1|608.3|607.7|7
1683110700000|2023-05-03 10:45:00|608.6|608|608.7|608.1|608.8|608.2|608.2|607.6|52
1683111000000|2023-05-03 10:50:00|608.5|607.9|608.8|608.2|609|608.4|608.5|607.9|22
1683111300000|2023-05-03 10:55:00|609|608.4|609.6|609|609.7|609.1|609|608.4|28
1683111600000|2023-05-03 11:00:00|609.5|608.9|608.2|607.6|609.5|608.9|608.1|607.5|79
1683111900000|2023-05-03 11:05:00|608.5|607.9|606|605.4|608.5|607.9|606|605.4|298
1683112200000|2023-05-03 11:10:00|605.7|605.1|606.6|606|606.6|606|605.7|605.1|126
1683112500000|2023-05-03 11:15:00|606.5|605.9|606.3|605.7|606.5|605.9|605.7|605.1|110
1683112800000|2023-05-03 11:20:00|606.2|605.6|606.2|605.6|606.5|605.9|606.2|605.6|26
1683113100000|2023-05-03 11:25:00|606.5|605.9|606.5|605.9|606.5|605.9|606.2|605.6|20
1683113400000|2023-05-03 11:30:00|606.2|605.6|607|606.4|607.2|606.6|606.2|605.6|127
1683113700000|2023-05-03 11:35:00|607.1|606.5|608.2|607.6|608.2|607.6|606.7|606.1|135
1683114000000|2023-05-03 11:40:00|608.3|607.7|610.3|609.7|610.7|610.1|608.2|607.6|327
1683114300000|2023-05-03 11:45:00|610.1|609.5|611|610.4|611.2|610.6|610.1|609.5|316
1683114600000|2023-05-03 11:50:00|610.7|610.1|610.7|610.1|611|610.4|610.2|609.6|91
1683114900000|2023-05-03 11:55:00|611|610.4|610.5|609.9|611.2|610.6|610.5|609.9|70
1683115200000|2023-05-03 12:00:00|610.4|609.8|609.7|609.1|610.4|609.8|609.5|608.9|80
1683115500000|2023-05-03 12:05:00|609.5|608.9|609.7|609.1|610.2|609.6|609.5|608.9|45
1683115800000|2023-05-03 12:10:00|609.4|608.8|610.2|609.6|610.2|609.6|609.2|608.6|155
1683116100000|2023-05-03 12:15:00|610.1|609.5|611.5|610.9|611.7|611.1|610.1|609.5|271
1683116400000|2023-05-03 12:20:00|611.6|611|615.5|614.9|615.5|614.9|611.5|610.9|479
1683116700000|2023-05-03 12:25:00|615.2|614.6|615.5|614.9|616|615.4|614.7|614.1|325
1683117000000|2023-05-03 12:30:00|615.4|614.8|616.2|615.6|616.5|615.9|615.2|614.6|238
1683117300000|2023-05-03 12:35:00|616.1|615.5|619.7|619.1|619.7|619.1|616.1|615.5|469
1683117600000|2023-05-03 12:40:00|619.6|619|621.4|620.4|621.4|620.7|619.4|618.8|780
1683120600000|2023-05-03 13:30:00|620.8|620.2|622.3|621.7|627.3|626.7|620.2|619.6|3428
1683120900000|2023-05-03 13:35:00|622.4|621.8|622.7|622.1|625.4|624.8|622.1|621.5|2031
1683121200000|2023-05-03 13:40:00|622.9|622.3|623.2|622.6|624.8|624.2|622.2|621.6|1316
1683121500000|2023-05-03 13:45:00|623.1|622.5|620.7|620.1|623.2|622.6|618.9|618.3|1497
1683121800000|2023-05-03 13:50:00|620.5|619.9|623.2|622.6|623.4|622.8|619.7|619.1|984
1683122100000|2023-05-03 13:55:00|622.9|622.3|624.4|623.8|626|625.4|622.9|622.3|836
1683122400000|2023-05-03 14:00:00|624.2|623.6|625.2|624.6|625.2|624.6|623.3|622.7|736
1683122700000|2023-05-03 14:05:00|625.4|624.8|627|626.4|627.9|627.3|625.2|624.6|1294
1683123000000|2023-05-03 14:10:00|627.2|626.6|626.2|625.6|627.7|627.1|625.9|625.3|602
1683123300000|2023-05-03 14:15:00|626.4|625.8|626.1|625.5|626.7|626.1|625.4|624.8|634
1683123600000|2023-05-03 14:20:00|626.2|625.6|625.7|625.1|626.4|625.8|624.7|624.1|334
1683123900000|2023-05-03 14:25:00|625.4|624.8|627.4|626.8|628.4|627.8|625.4|624.8|562
1683124200000|2023-05-03 14:30:00|627.2|626.6|628.2|627.6|628.4|627.8|626.9|626.3|739
1683124500000|2023-05-03 14:35:00|627.9|627.3|632.7|632.1|633.3|632.7|627.9|627.3|1554
1683124800000|2023-05-03 14:40:00|632.9|632.3|634.9|634.3|635.2|634.6|632.4|631.8|995
1683125100000|2023-05-03 14:45:00|635.2|634.6|633.9|633.3|635.9|635.3|633.3|632.7|1003
1683125400000|2023-05-03 14:50:00|634.2|633.6|635.9|635.3|636.2|635.6|633.4|632.8|680
1683125700000|2023-05-03 14:55:00|636.2|635.6|634|633.4|636.4|635.8|633.7|633.1|718
1683126000000|2023-05-03 15:00:00|634.1|633.5|634.6|634|635|634.4|633.2|632.6|610
1683126300000|2023-05-03 15:05:00|634.7|634.1|635.8|635.2|636|635.4|634.5|633.9|438
1683126600000|2023-05-03 15:10:00|636|635.4|637.2|636.6|638.2|637.6|635.2|634.6|747
1683126900000|2023-05-03 15:15:00|637|636.4|636.5|635.9|637.2|636.6|635.7|635.1|456
1683127200000|2023-05-03 15:20:00|636.4|635.8|638.2|637.6|638.2|637.6|636.2|635.6|532
1683127500000|2023-05-03 15:25:00|638.3|637.7|637.2|636.6|639.1|638.5|637.2|636.6|755
1683127800000|2023-05-03 15:30:00|637.4|636.8|640.5|639.9|640.5|639.9|637|636.4|836
1683128100000|2023-05-03 15:35:00|640.2|639.6|638.5|637.9|640.7|640.1|638|637.4|1205
1683128400000|2023-05-03 15:40:00|638.4|637.8|639.2|638.6|639.7|639.1|638.1|637.5|566
1683128700000|2023-05-03 15:45:00|639.1|638.5|635.7|635.1|639.2|638.6|635.7|635.1|931
1683129000000|2023-05-03 15:50:00|635.9|635.3|632.2|631.6|636.6|636|632.2|631.6|956
1683129300000|2023-05-03 15:55:00|632|631.4|633.7|633.1|634.6|634|631.5|630.9|926
1683129600000|2023-05-03 16:00:00|633.5|632.9|634.7|634.1|635.7|635.1|633.5|632.9|439
1683129900000|2023-05-03 16:05:00|635|634.4|634.6|634|635.2|634.6|634.1|633.5|641
1683130200000|2023-05-03 16:10:00|634.5|633.9|635.9|635.3|636.2|635.6|634.5|633.9|541
1683130500000|2023-05-03 16:15:00|636|635.4|636.2|635.6|637.9|637.3|635.4|634.8|581
1683130800000|2023-05-03 16:20:00|636.3|635.7|635.9|635.3|636.7|636.1|635.2|634.6|321
1683131100000|2023-05-03 16:25:00|636.5|635.9|635.8|635.2|637.7|637.1|635.8|635.2|402
1683131400000|2023-05-03 16:30:00|636|635.4|636.2|635.6|636.9|636.3|635.8|635.2|202
1683131700000|2023-05-03 16:35:00|636.1|635.5|636.1|635.5|637|636.4|635.7|635.1|282
1683132000000|2023-05-03 16:40:00|636.2|635.6|635.2|634.6|636.4|635.8|635|634.4|182
1683132300000|2023-05-03 16:45:00|635|634.4|632.7|632.1|635|634.4|632.7|632.1|350
1683132600000|2023-05-03 16:50:00|632.6|632|632.2|631.6|633.2|632.6|632.2|631.6|229
1683132900000|2023-05-03 16:55:00|632.3|631.7|632.9|632.3|633.7|633.1|632.2|631.6|219
1683133200000|2023-05-03 17:00:00|633|632.4|632.4|631.8|633.1|632.5|632.2|631.6|201
1683133500000|2023-05-03 17:05:00|632.3|631.7|634.4|633.8|634.5|633.9|632.2|631.6|275
1683133800000|2023-05-03 17:10:00|634.7|634.1|635.4|634.8|635.7|635.1|634.4|633.8|179
1683134100000|2023-05-03 17:15:00|635.7|635.1|636.9|636.3|636.9|636.3|635.7|635.1|253
1683134400000|2023-05-03 17:20:00|636.7|636.1|636.4|635.8|637.4|636.8|636.4|635.8|249
1683134700000|2023-05-03 17:25:00|636.6|636|637.1|636.5|637.1|636.5|636.4|635.8|106
1683135000000|2023-05-03 17:30:00|637|636.4|637.2|636.6|637.4|636.8|636.7|636.1|246
1683135300000|2023-05-03 17:35:00|637.3|636.7|637.4|636.8|638.2|637.6|637.2|636.6|148
1683135600000|2023-05-03 17:40:00|637.5|636.9|637.9|637.3|638.2|637.6|637.4|636.8|121
1683135900000|2023-05-03 17:45:00|637.5|636.9|638|637.4|638.5|637.9|637.5|636.9|490
1683136200000|2023-05-03 17:50:00|637.9|637.3|639.6|639|639.6|639|637.9|637.3|552
1683136500000|2023-05-03 17:55:00|639.5|638.9|640.4|639.8|640.7|640.1|639.2|638.6|389
1683136800000|2023-05-03 18:00:00|640.5|639.9|643.7|643.1|643.9|643.3|640.5|639.9|963
1683137100000|2023-05-03 18:05:00|643.5|642.9|642.2|641.6|644|643.4|642.2|641.6|1105
1683137400000|2023-05-03 18:10:00|641.7|641.1|642.2|641.6|642.2|641.6|639.8|639.2|3063
1683137700000|2023-05-03 18:15:00|642|641.4|643.1|642.5|643.2|642.6|641.5|640.9|802
1683158400000|2023-05-04 00:00:00|646.2|645.6|645.5|644.9|646.3|645.7|644|643.4|664
1683158700000|2023-05-04 00:05:00|645.3|644.7|645.2|644.6|646.3|645.7|645|644.4|150
1683159000000|2023-05-04 00:10:00|645.5|644.9|647.6|647|647.9|647.3|645.5|644.9|213
1683159300000|2023-05-04 00:15:00|647.4|646.8|647.4|646.8|648.3|647.7|647.3|646.7|122
1683159600000|2023-05-04 00:20:00|647.5|646.9|648.2|647.6|648.3|647.7|647.3|646.7|146
1683159900000|2023-05-04 00:25:00|648.1|647.5|647.7|647.1|648.2|647.6|647.3|646.7|81
1683160200000|2023-05-04 00:30:00|647.5|646.9|647.8|647.2|648|647.4|647.4|646.8|66
1683160500000|2023-05-04 00:35:00|647.5|646.9|648.6|648|649|648.4|647.5|646.9|78
1683160800000|2023-05-04 00:40:00|648.7|648.1|647.4|646.8|648.8|648.2|647.3|646.7|39
1683161100000|2023-05-04 00:45:00|647.2|646.6|647.3|646.7|647.5|646.9|647|646.4|45
1683161400000|2023-05-04 00:50:00|647.2|646.6|646.2|645.6|647.3|646.7|646.1|645.5|49
1683161700000|2023-05-04 00:55:00|646|645.4|646.5|645.9|646.5|645.9|646|645.4|67
1683162000000|2023-05-04 01:00:00|646.4|645.8|646.1|645.5|646.9|646.3|646|645.4|52
1683162300000|2023-05-04 01:05:00|646|645.4|646.5|645.9|646.8|646.2|646|645.4|117
1683162600000|2023-05-04 01:10:00|646.3|645.7|646.4|645.8|646.6|646|646.1|645.5|49
1683162900000|2023-05-04 01:15:00|646.3|645.7|646.8|646.2|646.8|646.2|646.3|645.7|9
1683163200000|2023-05-04 01:20:00|646.7|646.1|646.9|646.3|647|646.4|646.7|646.1|40
1683163500000|2023-05-04 01:25:00|646.8|646.2|646.9|646.3|647.3|646.7|646.8|646.2|44
1683163800000|2023-05-04 01:30:00|647|646.4|648.3|647.7|648.4|647.8|647|646.4|97
1683164100000|2023-05-04 01:35:00|648.5|647.9|648.5|647.9|648.8|648.2|648.3|647.7|57
1683164400000|2023-05-04 01:40:00|648.6|648|648.8|648.2|648.8|648.2|648.5|647.9|33
1683164700000|2023-05-04 01:45:00|648.6|648|648.4|647.8|648.6|648|648.3|647.7|24
1683165000000|2023-05-04 01:50:00|648.3|647.7|648.5|647.9|648.6|648|648|647.4|452
1683165300000|2023-05-04 01:55:00|648.7|648.1|648.8|648.2|649.1|648.5|648.4|647.8|37
1683165600000|2023-05-04 02:00:00|648.9|648.3|648.9|648.3|648.9|648.3|648.5|647.9|20
1683165900000|2023-05-04 02:05:00|649|648.4|649.2|648.6|649.3|648.7|648.6|648|207
1683166200000|2023-05-04 02:10:00|649.3|648.7|649|648.4|649.3|648.7|648.7|648.1|24
1683166500000|2023-05-04 02:15:00|649.1|648.5|649|648.4|649.5|648.9|649|648.4|70
1683166800000|2023-05-04 02:20:00|648.9|648.3|649|648.4|649|648.4|648.9|648.3|5
1683167100000|2023-05-04 02:25:00|648.7|648.1|648.6|648|648.8|648.2|648.5|647.9|19
1683167400000|2023-05-04 02:30:00|648.7|648.1|648|647.4|648.7|648.1|648|647.4|30
1683167700000|2023-05-04 02:35:00|648.1|647.5|648.1|647.5|648.2|647.6|648|647.4|24
1683168000000|2023-05-04 02:40:00|647.7|647.1|646.7|646.1|647.7|647.1|646.5|645.9|119
1683168300000|2023-05-04 02:45:00|646.5|645.9|646|645.4|646.5|645.9|645.7|645.1|102
1683168600000|2023-05-04 02:50:00|645.8|645.2|646.1|645.5|646.1|645.5|645.8|645.2|16
1683168900000|2023-05-04 02:55:00|646|645.4|645.7|645.1|646|645.4|645.7|645.1|22
1683169200000|2023-05-04 03:00:00|645.5|644.9|645.2|644.6|645.5|644.9|645.2|644.6|57
1683169500000|2023-05-04 03:05:00|645.5|644.9|645.5|644.9|645.6|645|645.2|644.6|18
1683169800000|2023-05-04 03:10:00|645.3|644.7|645.3|644.7|645.4|644.8|645.1|644.5|28
1683170100000|2023-05-04 03:15:00|645.4|644.8|645.1|644.5|645.6|645|645|644.4|27
1683170400000|2023-05-04 03:20:00|645|644.4|644.7|644.1|645|644.4|644.7|644.1|23
1683170700000|2023-05-04 03:25:00|645|644.4|644.3|643.7|645|644.4|644.2|643.6|20
1683171000000|2023-05-04 03:30:00|644.4|643.8|644.3|643.7|644.5|643.9|644.2|643.6|12
1683171300000|2023-05-04 03:35:00|644.4|643.8|644.3|643.7|644.5|643.9|644.2|643.6|4
1683171600000|2023-05-04 03:40:00|644.2|643.6|644.1|643.5|644.3|643.7|644.1|643.5|26
1683171900000|2023-05-04 03:45:00|644.2|643.6|644.4|643.8|644.4|643.8|644.2|643.6|8
1683172200000|2023-05-04 03:50:00|644.3|643.7|644.3|643.7|644.4|643.8|644.2|643.6|4
1683172500000|2023-05-04 03:55:00|644.2|643.6|644.4|643.8|644.4|643.8|644.2|643.6|0
1683172800000|2023-05-04 04:00:00|644.3|643.7|644.2|643.6|644.4|643.8|644.2|643.6|73
1683173100000|2023-05-04 04:05:00|644.4|643.8|644.4|643.8|644.4|643.8|644.3|643.7|8
1683173400000|2023-05-04 04:10:00|644.3|643.7|644.5|643.9|644.5|643.9|644.2|643.6|6
1683173700000|2023-05-04 04:15:00|644.8|644.2|644.5|643.9|644.8|644.2|644.5|643.9|21
1683174000000|2023-05-04 04:20:00|644.2|643.6|644.4|643.8|644.4|643.8|644.2|643.6|17
1683174300000|2023-05-04 04:25:00|644.5|643.9|644.2|643.6|644.5|643.9|644.1|643.5|10
1683174600000|2023-05-04 04:30:00|644.1|643.5|644.9|644.3|644.9|644.3|644.1|643.5|14
1683174900000|2023-05-04 04:35:00|645|644.4|644.9|644.3|645|644.4|644.9|644.3|6
1683175200000|2023-05-04 04:40:00|645|644.4|644.9|644.3|645.1|644.5|644.8|644.2|16
1683175500000|2023-05-04 04:45:00|644.8|644.2|644.5|643.9|644.8|644.2|644.4|643.8|30
1683175800000|2023-05-04 04:50:00|644.4|643.8|644.1|643.5|644.5|643.9|644.1|643.5|47
1683176100000|2023-05-04 04:55:00|644|643.4|644|643.4|644.1|643.5|643.9|643.3|21
1683176400000|2023-05-04 05:00:00|644.1|643.5|643.8|643.2|644.1|643.5|643.8|643.2|15
1683176700000|2023-05-04 05:05:00|643.9|643.3|644|643.4|644|643.4|643.8|643.2|7
1683177000000|2023-05-04 05:10:00|644.1|643.5|644|643.4|644.1|643.5|643.6|643|41
1683177300000|2023-05-04 05:15:00|644.1|643.5|644.6|644|644.6|644|644|643.4|48
1683177600000|2023-05-04 05:20:00|644.5|643.9|644.7|644.1|644.9|644.3|644.5|643.9|14
1683177900000|2023-05-04 05:25:00|644.9|644.3|644.7|644.1|644.9|644.3|644.7|644.1|9
1683178200000|2023-05-04 05:30:00|644.9|644.3|644.7|644.1|644.9|644.3|644.5|643.9|18
1683178500000|2023-05-04 05:35:00|644.5|643.9|644.3|643.7|644.5|643.9|644.3|643.7|28
1683178800000|2023-05-04 05:40:00|644.5|643.9|644.6|644|644.6|644|644.5|643.9|5
1683179100000|2023-05-04 05:45:00|644.5|643.9|644.4|643.8|644.6|644|644.3|643.7|18
1683179400000|2023-05-04 05:50:00|644.5|643.9|644.4|643.8|644.6|644|644.4|643.8|2
1683179700000|2023-05-04 05:55:00|645.1|644.5|645.3|644.7|645.3|644.7|644.9|644.3|12
1683180000000|2023-05-04 06:00:00|645.4|644.8|645.5|644.9|645.5|644.9|645.4|644.8|28
1683180300000|2023-05-04 06:05:00|645.4|644.8|644.6|644|645.4|644.8|644.6|644|6
1683180600000|2023-05-04 06:10:00|644.5|643.9|644.9|644.3|645|644.4|644.5|643.9|16
1683180900000|2023-05-04 06:15:00|644.7|644.1|643.5|642.9|644.7|644.1|643.5|642.9|63
1683181200000|2023-05-04 06:20:00|643.4|642.8|643.2|642.6|643.4|642.8|642.8|642.2|84
1683181500000|2023-05-04 06:25:00|643|642.4|643.1|642.5|643.2|642.6|642.8|642.2|20
1683181800000|2023-05-04 06:30:00|643|642.4|643|642.4|643|642.4|643|642.4|20
1683182100000|2023-05-04 06:35:00|642.8|642.2|642.9|642.3|643.3|642.7|642.8|642.2|18
1683182400000|2023-05-04 06:40:00|643|642.4|643|642.4|643.2|642.6|643|642.4|7
1683182700000|2023-05-04 06:45:00|643.1|642.5|642.9|642.3|643.4|642.8|642.8|642.2|41
1683183000000|2023-05-04 06:50:00|642.8|642.2|643|642.4|643.1|642.5|642.6|642|31
1683183300000|2023-05-04 06:55:00|643.1|642.5|643.1|642.5|643.1|642.5|642.9|642.3|8
1683183600000|2023-05-04 07:00:00|643|642.4|643.4|642.8|643.9|643.3|642.7|642.1|65
1683183900000|2023-05-04 07:05:00|643.5|642.9|642.3|641.7|643.5|642.9|642.3|641.7|65
1683184200000|2023-05-04 07:10:00|641.8|641.2|640.3|639.7|641.8|641.2|640.1|639.5|131
1683184500000|2023-05-04 07:15:00|640.1|639.5|640.4|639.8|641|640.4|640.1|639.5|47
1683184800000|2023-05-04 07:20:00|640.3|639.7|640.7|640.1|640.9|640.3|640.2|639.6|29
1683185100000|2023-05-04 07:25:00|640.5|639.9|640.5|639.9|640.8|640.2|640.5|639.9|6
1683185400000|2023-05-04 07:30:00|640.8|640.2|640.3|639.7|640.8|640.2|639.8|639.2|69
1683185700000|2023-05-04 07:35:00|640.4|639.8|640.9|640.3|641|640.4|640.4|639.8|41
1683186000000|2023-05-04 07:40:00|640.8|640.2|640.5|639.9|640.8|640.2|640.2|639.6|30
1683186300000|2023-05-04 07:45:00|640.4|639.8|640.9|640.3|641|640.4|639.8|639.2|56
1683186600000|2023-05-04 07:50:00|640.8|640.2|640.9|640.3|640.9|640.3|640.3|639.7|19
1683186900000|2023-05-04 07:55:00|641|640.4|641.7|641.1|642|641.4|641|640.4|71
1683187200000|2023-05-04 08:00:00|641.8|641.2|641.4|640.8|642|641.4|641.4|640.8|61
1683187500000|2023-05-04 08:05:00|641.2|640.6|641.4|640.8|641.4|640.8|640.6|640|55
1683187800000|2023-05-04 08:10:00|641.3|640.7|640.8|640.2|641.4|640.8|640.8|640.2|22
1683188100000|2023-05-04 08:15:00|640.7|640.1|641.4|640.8|641.5|640.9|640.7|640.1|20
1683188400000|2023-05-04 08:20:00|641.3|640.7|641.3|640.7|642.1|641.5|641.3|640.7|48
1683188700000|2023-05-04 08:25:00|641.4|640.8|641.7|641.1|641.8|641.2|641.1|640.5|22
1683189000000|2023-05-04 08:30:00|641.8|641.2|641.4|640.8|641.8|641.2|641.4|640.8|16
1683189300000|2023-05-04 08:35:00|641.3|640.7|640.2|639.6|641.4|640.8|640.2|639.6|34
1683189600000|2023-05-04 08:40:00|640.1|639.5|640.2|639.6|640.5|639.9|640.1|639.5|17
1683189900000|2023-05-04 08:45:00|640.3|639.7|640.4|639.8|640.7|640.1|639.3|638.7|178
1683190200000|2023-05-04 08:50:00|640.3|639.7|639|638.4|640.3|639.7|639|638.4|133
1683190500000|2023-05-04 08:55:00|638.4|637.8|638.7|638.1|638.9|638.3|638.3|637.7|67
1683190800000|2023-05-04 09:00:00|639|638.4|638.7|638.1|639.3|638.7|638.5|637.9|35
1683191100000|2023-05-04 09:05:00|638.6|638|638.7|638.1|638.7|638.1|638|637.4|74
1683191400000|2023-05-04 09:10:00|638.5|637.9|637.6|637|638.5|637.9|637.6|637|119
1683191700000|2023-05-04 09:15:00|637.5|636.9|637.4|636.8|638|637.4|637.3|636.7|59
1683192000000|2023-05-04 09:20:00|637.3|636.7|638.4|637.8|638.4|637.8|636.9|636.3|81
1683192300000|2023-05-04 09:25:00|638.3|637.7|639.9|639.3|639.9|639.3|638.3|637.7|126
1683192600000|2023-05-04 09:30:00|639.8|639.2|639.2|638.6|640|639.4|639|638.4|48
1683192900000|2023-05-04 09:35:00|639.1|638.5|638.7|638.1|639.8|639.2|638.7|638.1|79
1683193200000|2023-05-04 09:40:00|638.8|638.2|638.7|638.1|639.5|638.9|638.7|638.1|86
1683193500000|2023-05-04 09:45:00|638.8|638.2|638.4|637.8|638.8|638.2|638.2|637.6|37
1683193800000|2023-05-04 09:50:00|638.3|637.7|638.7|638.1|639|638.4|638.3|637.7|28
1683194100000|2023-05-04 09:55:00|638.6|638|638.9|638.3|639|638.4|638.3|637.7|41
1683194400000|2023-05-04 10:00:00|639|638.4|638.8|638.2|639|638.4|638.8|638.2|10
1683194700000|2023-05-04 10:05:00|638.9|638.3|638.5|637.9|639.3|638.7|638.5|637.9|58
1683195000000|2023-05-04 10:10:00|638.8|638.2|638.7|638.1|638.8|638.2|638.5|637.9|36
1683195300000|2023-05-04 10:15:00|638.5|637.9|637.7|637.1|638.5|637.9|637.3|636.7|37
1683195600000|2023-05-04 10:20:00|637.9|637.3|637.9|637.3|638.3|637.7|637.7|637.1|21
1683195900000|2023-05-04 10:25:00|638|637.4|638|637.4|638.2|637.6|637.5|636.9|37
1683196200000|2023-05-04 10:30:00|637.9|637.3|638.2|637.6|638.3|637.7|637.5|636.9|23
1683196500000|2023-05-04 10:35:00|638.4|637.8|638.8|638.2|638.8|638.2|638.4|637.8|41
1683196800000|2023-05-04 10:40:00|638.7|638.1|638.8|638.2|638.8|638.2|638.3|637.7|13
1683197100000|2023-05-04 10:45:00|638.5|637.9|638.4|637.8|639|638.4|638.4|637.8|24
1683197400000|2023-05-04 10:50:00|638.3|637.7|637.8|637.2|638.5|637.9|637.8|637.2|24
1683197700000|2023-05-04 10:55:00|638|637.4|638.3|637.7|638.4|637.8|637.9|637.3|67
1683198000000|2023-05-04 11:00:00|638.4|637.8|637.3|636.7|638.4|637.8|636.8|636.2|82
1683198300000|2023-05-04 11:05:00|637.1|636.5|637.4|636.8|637.7|637.1|637|636.4|85
1683198600000|2023-05-04 11:10:00|637.6|637|637.7|637.1|637.8|637.2|637.4|636.8|23
1683198900000|2023-05-04 11:15:00|637.8|637.2|637.5|636.9|638.3|637.7|637.4|636.8|44
1683199200000|2023-05-04 11:20:00|637.4|636.8|636.8|636.2|637.4|636.8|636.8|636.2|25
1683199500000|2023-05-04 11:25:00|636.5|635.9|636.8|636.2|637.6|637|636.5|635.9|192
1683199800000|2023-05-04 11:30:00|637.1|636.5|637.2|636.6|637.3|636.7|636.2|635.6|371
1683200100000|2023-05-04 11:35:00|637.1|636.5|637.3|636.7|637.5|636.9|637.1|636.5|155
1683200400000|2023-05-04 11:40:00|637.1|636.5|637.2|636.6|637.4|636.8|637.1|636.5|47
1683200700000|2023-05-04 11:45:00|637.3|636.7|636.7|636.1|637.3|636.7|636.4|635.8|279
1683201000000|2023-05-04 11:50:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|88
1683201300000|2023-05-04 11:55:00|636.7|636.1|637.1|636.5|637.3|636.7|636.3|635.7|199
1683201600000|2023-05-04 12:00:00|637|636.4|636.7|636.1|637|636.4|636.6|636|41
1683201900000|2023-05-04 12:05:00|636.6|636|636|635.4|636.7|636.1|635.5|634.9|137
1683202200000|2023-05-04 12:10:00|635.9|635.3|635.3|634.7|635.9|635.3|635.1|634.5|182
1683202500000|2023-05-04 12:15:00|635.5|634.9|634.9|634.3|635.5|634.9|634.6|634|128
1683202800000|2023-05-04 12:20:00|634.7|634.1|634.5|633.9|634.9|634.3|634.3|633.7|108
1683203100000|2023-05-04 12:25:00|634.4|633.8|635|634.4|635.3|634.7|634.4|633.8|132
1683203400000|2023-05-04 12:30:00|635.1|634.5|634.9|634.3|635.3|634.7|634.6|634|220
1683203700000|2023-05-04 12:35:00|635.1|634.5|634.4|633.8|635.4|634.8|634|633.4|144
1683204000000|2023-05-04 12:40:00|634.5|633.9|635.5|634.9|635.7|635.1|634.5|633.9|230
1683207000000|2023-05-04 13:30:00|634.5|633.9|634.3|633.7|635|634.4|631.1|630.5|2348
1683207300000|2023-05-04 13:35:00|634.2|633.6|634.9|634.3|636.6|636|633.7|633.1|1553
1683207600000|2023-05-04 13:40:00|634.8|634.2|632.9|632.3|635.4|634.8|631.1|630.5|1097
1683207900000|2023-05-04 13:45:00|632.8|632.2|636.6|636|636.6|636|632.6|632|909
1683208200000|2023-05-04 13:50:00|636.8|636.2|636.4|635.8|636.8|636.2|634.8|634.2|781
1683208500000|2023-05-04 13:55:00|636.5|635.9|639.2|638.6|639.5|638.9|636.4|635.8|811
1683208800000|2023-05-04 14:00:00|639|638.4|638.6|638|639.9|639.3|637.6|637|1194
1683209100000|2023-05-04 14:05:00|638.7|638.1|642.4|641.8|642.4|641.8|638.7|638.1|673
1683209400000|2023-05-04 14:10:00|642.6|642|640.4|639.8|643.4|642.8|640.4|639.8|989
1683209700000|2023-05-04 14:15:00|640.3|639.7|638.4|637.8|640.4|639.8|636.4|635.8|1291
1683210000000|2023-05-04 14:20:00|638.2|637.6|639.2|638.6|639.3|638.7|637.8|637.2|383
1683210300000|2023-05-04 14:25:00|639.4|638.8|639.2|638.6|640.2|639.6|639.1|638.5|326
1683210600000|2023-05-04 14:30:00|638.9|638.3|640.4|639.8|640.4|639.8|638.9|638.3|833
1683210900000|2023-05-04 14:35:00|640.7|640.1|640.9|640.3|642.4|641.8|640.4|639.8|520
1683211200000|2023-05-04 14:40:00|641.1|640.5|640.4|639.8|641.2|640.6|639.7|639.1|293
1683211500000|2023-05-04 14:45:00|640.5|639.9|641.2|640.6|641.4|640.8|640.1|639.5|259
1683211800000|2023-05-04 14:50:00|641.3|640.7|645.2|644.6|645.2|644.6|641.3|640.7|1415
1683212100000|2023-05-04 14:55:00|645.3|644.7|644.5|643.9|645.4|644.8|643.3|642.7|522
1683212400000|2023-05-04 15:00:00|644.6|644|646.7|646.1|646.9|646.3|644.6|644|604
1683212700000|2023-05-04 15:05:00|646.9|646.3|646.4|645.8|646.9|646.3|645.6|645|340
1683213000000|2023-05-04 15:10:00|646.7|646.1|643.7|643.1|647.4|646.8|643.3|642.7|628
1683213300000|2023-05-04 15:15:00|643.9|643.3|645.7|645.1|646.4|645.8|643.2|642.6|474
1683213600000|2023-05-04 15:20:00|645.6|645|645.9|645.3|646.1|645.5|644.9|644.3|358
1683213900000|2023-05-04 15:25:00|646|645.4|644.9|644.3|646.1|645.5|644.3|643.7|349
1683214200000|2023-05-04 15:30:00|645.3|644.7|645.9|645.3|646.9|646.3|645.2|644.6|246
1683214500000|2023-05-04 15:35:00|645.7|645.1|645.7|645.1|645.7|645.1|645.1|644.5|138
1683214800000|2023-05-04 15:40:00|645.9|645.3|646.3|645.7|647.4|646.8|645.1|644.5|352
1683215100000|2023-05-04 15:45:00|646.4|645.8|646|645.4|647|646.4|646|645.4|466
1683215400000|2023-05-04 15:50:00|646.1|645.5|647.4|646.8|647.7|647.1|646.1|645.5|239
1683215700000|2023-05-04 15:55:00|647.1|646.5|648.3|647.7|648.4|647.8|646.9|646.3|530
1683216000000|2023-05-04 16:00:00|648.2|647.6|647.7|647.1|648.6|648|647.1|646.5|404
1683216300000|2023-05-04 16:05:00|647.9|647.3|649|648.4|649.4|648.8|647.8|647.2|221
1683216600000|2023-05-04 16:10:00|648.9|648.3|649.9|649.3|650.2|649.6|648.9|648.3|565
1683216900000|2023-05-04 16:15:00|650.1|649.5|652.2|651.6|652.7|652.1|649.9|649.3|1294
1683217200000|2023-05-04 16:20:00|652.3|651.7|651.4|650.8|652.7|652.1|651.2|650.6|499
1683217500000|2023-05-04 16:25:00|651.2|650.6|651.4|650.8|651.9|651.3|649.6|649|450
1683217800000|2023-05-04 16:30:00|651.3|650.7|649.6|649|651.8|651.2|649.6|649|449
1683218100000|2023-05-04 16:35:00|649.4|648.8|648.7|648.1|649.9|649.3|648.7|648.1|333
1683218400000|2023-05-04 16:40:00|648.8|648.2|647.9|647.3|648.9|648.3|647.4|646.8|486
1683218700000|2023-05-04 16:45:00|648.1|647.5|647.9|647.3|648.1|647.5|647.4|646.8|227
1683219000000|2023-05-04 16:50:00|648|647.4|647.7|647.1|649.2|648.6|647.6|647|334
1683219300000|2023-05-04 16:55:00|647.9|647.3|648.7|648.1|649.1|648.5|647.9|647.3|309
1683219600000|2023-05-04 17:00:00|648.4|647.8|648.7|648.1|648.9|648.3|648.2|647.6|288
1683219900000|2023-05-04 17:05:00|648.8|648.2|648.9|648.3|649.2|648.6|648.4|647.8|252
1683220200000|2023-05-04 17:10:00|649.1|648.5|649.2|648.6|649.4|648.8|648.7|648.1|153
1683220500000|2023-05-04 17:15:00|649.3|648.7|648.7|648.1|649.8|649.2|648.2|647.6|191
1683220800000|2023-05-04 17:20:00|648.5|647.9|647.6|647|648.7|648.1|647.4|646.8|149
1683221100000|2023-05-04 17:25:00|647.7|647.1|648.2|647.6|648.6|648|647.7|647.1|302
1683221400000|2023-05-04 17:30:00|648.4|647.8|648.9|648.3|649|648.4|648.2|647.6|155
1683221700000|2023-05-04 17:35:00|648.8|648.2|648.2|647.6|648.9|648.3|647.9|647.3|283
1683222000000|2023-05-04 17:40:00|648|647.4|647.6|647|648.7|648.1|647.6|647|211
1683222300000|2023-05-04 17:45:00|647.7|647.1|646.7|646.1|647.8|647.2|646.7|646.1|857
1683222600000|2023-05-04 17:50:00|646.9|646.3|647|646.4|647.5|646.9|646.6|646|842
1683222900000|2023-05-04 17:55:00|646.9|646.3|647.5|646.9|647.5|646.9|646.5|645.9|364
1683223200000|2023-05-04 18:00:00|647.3|646.7|647.3|646.7|647.7|647.1|646.5|645.9|628
1683223500000|2023-05-04 18:05:00|647.2|646.6|646|645.4|647.7|647.1|645|644.4|954
1683223800000|2023-05-04 18:10:00|646.2|645.6|646.8|646.2|647.3|646.7|646|645.4|1530
1683224100000|2023-05-04 18:15:00|646.9|646.3|646.5|645.9|646.9|646.3|646.3|645.7|618
1683244800000|2023-05-05 00:00:00|648.7|648.1|647.7|647.1|649.4|648.7|646.7|646.1|164
1683245100000|2023-05-05 00:05:00|647.8|647.2|647.9|647.3|648|647.4|647.3|646.7|53
1683245400000|2023-05-05 00:10:00|647.8|647.2|647.2|646.6|647.8|647.2|646.9|646.3|53
1683245700000|2023-05-05 00:15:00|647.4|646.8|646.4|645.8|647.4|646.8|646.3|645.7|57
1683246000000|2023-05-05 00:20:00|646.2|645.6|646.2|645.6|646.3|645.7|646|645.4|39
1683246300000|2023-05-05 00:25:00|646|645.4|646.3|645.7|646.4|645.8|645.9|645.3|30
1683246600000|2023-05-05 00:30:00|646.2|645.6|646.5|645.9|646.6|646|646.2|645.6|11
1683246900000|2023-05-05 00:35:00|646.6|646|646.4|645.8|646.6|646|646.4|645.8|14
1683247200000|2023-05-05 00:40:00|646.3|645.7|646.5|645.9|646.5|645.9|646.3|645.7|19
1683247500000|2023-05-05 00:45:00|646.6|646|646.8|646.2|646.9|646.3|646.5|645.9|20
1683247800000|2023-05-05 00:50:00|646.7|646.1|646.7|646.1|646.8|646.2|646.7|646.1|10
1683248100000|2023-05-05 00:55:00|646.5|645.9|646.5|645.9|646.5|645.9|646.5|645.9|5
1683248400000|2023-05-05 01:00:00|646.4|645.8|647|646.4|647.3|646.7|646.4|645.8|20
1683248700000|2023-05-05 01:05:00|646.9|646.3|647.3|646.7|647.5|646.9|646.9|646.3|26
1683249000000|2023-05-05 01:10:00|647.4|646.8|647.4|646.8|647.5|646.9|647.3|646.7|16
1683249300000|2023-05-05 01:15:00|647.3|646.7|647.6|647|647.6|647|647.3|646.7|8
1683249600000|2023-05-05 01:20:00|647.5|646.9|648|647.4|648.1|647.5|647.4|646.8|41
1683249900000|2023-05-05 01:25:00|647.9|647.3|647.8|647.2|648.3|647.7|647.8|647.2|14
1683250200000|2023-05-05 01:30:00|647.9|647.3|647.7|647.1|647.9|647.3|647.6|647|18
1683250500000|2023-05-05 01:35:00|647.5|646.9|647.4|646.8|647.7|647.1|647.4|646.8|26
1683250800000|2023-05-05 01:40:00|647.5|646.9|647.7|647.1|647.8|647.2|647.4|646.8|25
1683251100000|2023-05-05 01:45:00|647.6|647|647.4|646.8|647.7|647.1|647.4|646.8|3
1683251400000|2023-05-05 01:50:00|647.6|647|647.6|647|647.6|647|647.5|646.9|2
1683251700000|2023-05-05 01:55:00|648|647.4|648.3|647.7|648.5|647.9|648|647.4|20
1683252000000|2023-05-05 02:00:00|648.4|647.8|648.3|647.7|648.5|647.9|648.3|647.7|24
1683252300000|2023-05-05 02:05:00|648|647.4|648|647.4|648|647.4|648|647.4|7
1683252600000|2023-05-05 02:10:00|648.1|647.5|648.1|647.5|648.2|647.6|648|647.4|4
1683252900000|2023-05-05 02:15:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|2
1683253200000|2023-05-05 02:20:00|647.7|647.1|648.1|647.5|648.1|647.5|647.7|647.1|8
1683253500000|2023-05-05 02:25:00|648.2|647.6|648.1|647.5|648.2|647.6|648.1|647.5|1
1683253800000|2023-05-05 02:30:00|648.3|647.7|648.3|647.7|648.3|647.7|648.3|647.7|3
1683254100000|2023-05-05 02:35:00|648.2|647.6|648.1|647.5|648.3|647.7|648.1|647.5|4
1683254400000|2023-05-05 02:40:00|648.2|647.6|648.3|647.7|648.3|647.7|648.1|647.5|3
1683254700000|2023-05-05 02:45:00|648.2|647.6|648.6|648|648.6|648|648.2|647.6|4
1683255000000|2023-05-05 02:50:00|648.8|648.2|649.1|648.5|649.1|648.5|648.8|648.2|17
1683255300000|2023-05-05 02:55:00|649.2|648.6|649.1|648.5|649.2|648.6|648.9|648.3|8
1683255600000|2023-05-05 03:00:00|649.7|649.1|649.4|648.8|649.7|649.1|649.3|648.7|41
1683255900000|2023-05-05 03:05:00|649.5|648.9|649.4|648.8|649.8|649.2|649.3|648.7|8
1683256200000|2023-05-05 03:10:00|649.5|648.9|649.8|649.2|650.1|649.5|649.4|648.8|9
1683256500000|2023-05-05 03:15:00|650|649.4|650.1|649.5|650.1|649.5|650|649.4|2
1683256800000|2023-05-05 03:20:00|649.9|649.3|650.3|649.7|650.6|650|649.9|649.3|28
1683257100000|2023-05-05 03:25:00|650.1|649.5|650.1|649.5|650.1|649.5|649.8|649.2|5
1683257400000|2023-05-05 03:30:00|650|649.4|649.8|649.2|650|649.4|649.8|649.2|4
1683257700000|2023-05-05 03:35:00|649.9|649.3|650.1|649.5|650.1|649.5|649.8|649.2|9
1683258000000|2023-05-05 03:40:00|650|649.4|649.8|649.2|650.1|649.5|649.8|649.2|22
1683258300000|2023-05-05 03:45:00|649.9|649.3|649.6|649|650|649.4|649.6|649|9
1683258600000|2023-05-05 03:50:00|649.7|649.1|649.4|648.8|649.7|649.1|649.4|648.8|0
1683258900000|2023-05-05 03:55:00|649.3|648.7|649.3|648.7|649.4|648.8|649.3|648.7|8
1683259200000|2023-05-05 04:00:00|649.1|648.5|649.2|648.6|649.3|648.7|649|648.4|17
1683259500000|2023-05-05 04:05:00|649.1|648.5|649.1|648.5|649.1|648.5|649.1|648.5|3
1683259800000|2023-05-05 04:10:00|649|648.4|648.9|648.3|649|648.4|648.7|648.1|14
1683260100000|2023-05-05 04:15:00|649|648.4|649.1|648.5|649.1|648.5|648.9|648.3|2
1683260700000|2023-05-05 04:25:00|649.3|648.7|649.1|648.5|649.3|648.7|649.1|648.5|20
1683261000000|2023-05-05 04:30:00|649|648.4|648.8|648.2|649|648.4|648.8|648.2|6
1683261300000|2023-05-05 04:35:00|648.6|648|648.6|648|648.6|648|648.6|648|4
1683261600000|2023-05-05 04:40:00|649.1|648.5|648.8|648.2|649.1|648.5|648.8|648.2|14
1683261900000|2023-05-05 04:45:00|||||||||1
1683262200000|2023-05-05 04:50:00|||||||||2
1683262500000|2023-05-05 04:55:00|649|648.4|648.8|648.2|649.1|648.5|648.8|648.2|9
1683262800000|2023-05-05 05:00:00|648.9|648.3|649.1|648.5|649.1|648.5|648.9|648.3|20
1683263100000|2023-05-05 05:05:00|648.8|648.2|648.6|648|648.8|648.2|648.6|648|33
1683263400000|2023-05-05 05:10:00|648.7|648.1|648.8|648.2|649.1|648.5|648.7|648.1|15
1683263700000|2023-05-05 05:15:00|649|648.4|649|648.4|649|648.4|649|648.4|3
1683264000000|2023-05-05 05:20:00|649.1|648.5|649.1|648.5|649.1|648.5|649.1|648.5|1
1683264300000|2023-05-05 05:25:00|649.6|649|649.6|649|649.7|649.1|649.5|648.9|29
1683264600000|2023-05-05 05:30:00|649.7|649.1|649.2|648.6|649.7|649.1|649.2|648.6|3
1683264900000|2023-05-05 05:35:00|649.9|649.3|649.6|649|650.1|649.5|649.5|648.9|24
1683265200000|2023-05-05 05:40:00|649.7|649.1|649.2|648.6|649.7|649.1|649.2|648.6|17
1683265500000|2023-05-05 05:45:00|649.3|648.7|649.7|649.1|649.8|649.2|649.3|648.7|36
1683265800000|2023-05-05 05:50:00|649.6|649|649.2|648.6|649.6|649|649.1|648.5|10
1683266100000|2023-05-05 05:55:00|649.3|648.7|649.7|649.1|649.8|649.2|649.3|648.7|10
1683266400000|2023-05-05 06:00:00|649.8|649.2|649.8|649.2|650|649.4|649.7|649.1|14
1683266700000|2023-05-05 06:05:00|649.9|649.3|649.8|649.2|649.9|649.3|649.6|649|19
1683267000000|2023-05-05 06:10:00|649.9|649.3|650.8|650.2|651.1|650.5|649.9|649.3|51
1683267300000|2023-05-05 06:15:00|651.1|650.5|651.3|650.7|651.3|650.7|651.1|650.5|23
1683267600000|2023-05-05 06:20:00|651.5|650.9|651.6|651|651.8|651.2|651.3|650.7|32
1683267900000|2023-05-05 06:25:00|651.5|650.9|651.1|650.5|651.7|651.1|651.1|650.5|20
1683268200000|2023-05-05 06:30:00|651.2|650.6|651.7|651.1|651.8|651.2|651.2|650.6|17
1683268500000|2023-05-05 06:35:00|651.8|651.2|651.6|651|651.8|651.2|651.5|650.9|84
1683268800000|2023-05-05 06:40:00|651.8|651.2|651.6|651|651.8|651.2|651.4|650.8|14
1683269100000|2023-05-05 06:45:00|651.3|650.7|651.1|650.5|651.3|650.7|651.1|650.5|62
1683269400000|2023-05-05 06:50:00|651.3|650.7|651.3|650.7|651.6|651|651.3|650.7|8
1683269700000|2023-05-05 06:55:00|651.4|650.8|651.3|650.7|651.6|651|651.3|650.7|26
1683270000000|2023-05-05 07:00:00|651.4|650.8|650.5|649.9|651.4|650.8|650.1|649.5|63
1683270300000|2023-05-05 07:05:00|650.4|649.8|650.7|650.1|650.8|650.2|650.3|649.7|28
1683270600000|2023-05-05 07:10:00|650.8|650.2|650.8|650.2|651.3|650.7|650.8|650.2|74
1683270900000|2023-05-05 07:15:00|651|650.4|650.6|650|651.1|650.5|650.6|650|37
1683271200000|2023-05-05 07:20:00|650.5|649.9|650.6|650|650.6|650|650.3|649.7|18
1683271500000|2023-05-05 07:25:00|650.7|650.1|650.6|650|650.7|650.1|650.6|650|13
1683271800000|2023-05-05 07:30:00|650.7|650.1|650.6|650|651.1|650.5|650.6|650|48
1683272100000|2023-05-05 07:35:00|650.7|650.1|650.7|650.1|650.9|650.3|650.6|650|46
1683272400000|2023-05-05 07:40:00|650.8|650.2|650.8|650.2|650.9|650.3|650.6|650|25
1683272700000|2023-05-05 07:45:00|650.9|650.3|651.1|650.5|651.1|650.5|650.8|650.2|64
1683273000000|2023-05-05 07:50:00|650.8|650.2|651.3|650.7|651.6|651|650.8|650.2|163
1683273300000|2023-05-05 07:55:00|651.2|650.6|650.7|650.1|651.4|650.8|650.6|650|62
1683273600000|2023-05-05 08:00:00|650.8|650.2|650.8|650.2|651.1|650.5|650.6|650|36
1683273900000|2023-05-05 08:05:00|650.9|650.3|650.7|650.1|650.9|650.3|650.6|650|16
1683274200000|2023-05-05 08:10:00|650.8|650.2|650.8|650.2|651|650.4|650.6|650|6
1683274500000|2023-05-05 08:15:00|651|650.4|651.1|650.5|651.1|650.5|650.8|650.2|10
1683274800000|2023-05-05 08:20:00|650.7|650.1|650.5|649.9|651.1|650.5|650.3|649.7|30
1683275100000|2023-05-05 08:25:00|650.6|650|650.6|650|650.7|650.1|650.3|649.7|37
1683275400000|2023-05-05 08:30:00|650.5|649.9|650.3|649.7|650.6|650|650.3|649.7|16
1683275700000|2023-05-05 08:35:00|650.1|649.5|650.1|649.5|650.2|649.6|649.7|649.1|40
1683276000000|2023-05-05 08:40:00|650.4|649.8|650|649.4|650.5|649.9|649.3|648.7|86
1683276300000|2023-05-05 08:45:00|650.1|649.5|650.5|649.9|650.5|649.9|649.1|648.5|80
1683276600000|2023-05-05 08:50:00|650.9|650.3|650|649.4|650.9|650.3|650|649.4|26
1683276900000|2023-05-05 08:55:00|649.9|649.3|650.9|650.3|650.9|650.3|649.9|649.3|18
1683277200000|2023-05-05 09:00:00|650.8|650.2|651|650.4|651|650.4|650.1|649.5|77
1683277500000|2023-05-05 09:05:00|651.1|650.5|650.9|650.3|651.1|650.5|650.2|649.6|40
1683277800000|2023-05-05 09:10:00|650.7|650.1|650|649.4|650.7|650.1|649.9|649.3|28
1683278100000|2023-05-05 09:15:00|649.9|649.3|649.4|648.8|650.6|650|649.4|648.8|61
1683278400000|2023-05-05 09:20:00|649.5|648.9|648.9|648.3|649.6|649|648.6|648|101
1683278700000|2023-05-05 09:25:00|648.8|648.2|648.6|648|649.4|648.8|648.4|647.8|64
1683279000000|2023-05-05 09:30:00|648.5|647.9|648.4|647.8|648.8|648.2|647.8|647.2|75
1683279300000|2023-05-05 09:35:00|648.1|647.5|648.1|647.5|649|648.4|647.9|647.3|54
1683279600000|2023-05-05 09:40:00|648|647.4|648.1|647.5|648.3|647.7|647.6|647|29
1683279900000|2023-05-05 09:45:00|648.4|647.8|648|647.4|648.6|648|647.6|647|110
1683280200000|2023-05-05 09:50:00|648.1|647.5|647.6|647|648.1|647.5|647.6|647|29
1683280500000|2023-05-05 09:55:00|647.9|647.3|648.4|647.8|648.5|647.9|647.9|647.3|24
1683280800000|2023-05-05 10:00:00|648.1|647.5|648.4|647.8|648.6|648|648.1|647.5|31
1683281100000|2023-05-05 10:05:00|648.5|647.9|648.4|647.8|648.6|648|648|647.4|18
1683281400000|2023-05-05 10:10:00|648.5|647.9|649|648.4|649.2|648.6|648.5|647.9|33
1683281700000|2023-05-05 10:15:00|649.1|648.5|648.7|648.1|649.1|648.5|648.6|648|9
1683282000000|2023-05-05 10:20:00|648.6|648|649.4|648.8|649.4|648.8|648.2|647.6|45
1683282300000|2023-05-05 10:25:00|649.5|648.9|650.4|649.8|650.5|649.9|649.5|648.9|84
1683282600000|2023-05-05 10:30:00|650.6|650|650|649.4|650.6|650|649.9|649.3|15
1683282900000|2023-05-05 10:35:00|649.9|649.3|649.6|649|650.1|649.5|649.6|649|12
1683283200000|2023-05-05 10:40:00|649.7|649.1|649.5|648.9|649.9|649.3|649.3|648.7|14
1683283500000|2023-05-05 10:45:00|649.3|648.7|649.5|648.9|649.5|648.9|649.1|648.5|89
1683283800000|2023-05-05 10:50:00|649.4|648.8|649.2|648.6|649.4|648.8|648.8|648.2|71
1683284100000|2023-05-05 10:55:00|649.1|648.5|649|648.4|649.3|648.7|649|648.4|22
1683284400000|2023-05-05 11:00:00|649.1|648.5|649.9|649.3|649.9|649.3|648.8|648.2|26
1683284700000|2023-05-05 11:05:00|650.1|649.5|649.6|649|650.1|649.5|649.6|649|32
1683285000000|2023-05-05 11:10:00|649.5|648.9|650.2|649.6|650.8|650.2|649.5|648.9|148
1683285300000|2023-05-05 11:15:00|650.1|649.5|649.8|649.2|650.6|650|649.7|649.1|273
1683285600000|2023-05-05 11:20:00|650|649.4|650.4|649.8|650.4|649.8|649.7|649.1|160
1683285900000|2023-05-05 11:25:00|650.3|649.7|651.1|650.5|651.1|650.5|650.2|649.6|49
1683286200000|2023-05-05 11:30:00|651|650.4|651|650.4|651.1|650.5|650.9|650.3|38
1683286500000|2023-05-05 11:35:00|651.1|650.5|651.2|650.6|651.4|650.8|651|650.4|23
1683286800000|2023-05-05 11:40:00|651.1|650.5|650.7|650.1|651.1|650.5|650.5|649.9|33
1683287100000|2023-05-05 11:45:00|650.8|650.2|651.3|650.7|651.6|651|650.8|650.2|45
1683287400000|2023-05-05 11:50:00|651.2|650.6|651.9|651.3|651.9|651.3|650.9|650.3|79
1683287700000|2023-05-05 11:55:00|652.1|651.5|651.9|651.3|652.4|651.8|651.8|651.2|51
1683288000000|2023-05-05 12:00:00|651.8|651.2|650.6|650|652|651.4|650.6|650|40
1683288300000|2023-05-05 12:05:00|650.7|650.1|651.7|651.1|651.8|651.2|650.7|650.1|95
1683288600000|2023-05-05 12:10:00|651.6|651|651.3|650.7|652.1|651.5|651.3|650.7|41
1683288900000|2023-05-05 12:15:00|651.2|650.6|651.7|651.1|651.9|651.3|651.1|650.5|25
1683289200000|2023-05-05 12:20:00|651.6|651|651.5|650.9|651.9|651.3|651.5|650.9|25
1683289500000|2023-05-05 12:25:00|651.6|651|651.6|651|652.1|651.5|651.6|651|91
1683289800000|2023-05-05 12:30:00|651|650.4|650.3|649.7|651.2|650.6|650.3|649.7|203
1683290100000|2023-05-05 12:35:00|650.5|649.9|649.6|649|651.4|650.8|649.5|648.9|65
1683290400000|2023-05-05 12:40:00|649.7|649.1|648.9|648.3|649.8|649.2|648.6|648|113
1683293400000|2023-05-05 13:30:00|650.1|649.5|654.9|654.3|655.8|655.2|648.4|647.8|1682
1683293700000|2023-05-05 13:35:00|655|654.4|654.3|653.7|655.1|654.5|650.6|650|1110
1683294000000|2023-05-05 13:40:00|654.4|653.8|656.1|655.5|656.8|656.2|654.3|653.7|544
1683294300000|2023-05-05 13:45:00|656.6|656|656.1|655.5|656.9|656.3|655.1|654.5|637
1683294600000|2023-05-05 13:50:00|656|655.4|656.1|655.5|656.6|656|654.9|654.3|383
1683294900000|2023-05-05 13:55:00|656|655.4|656|655.4|657.1|656.5|655.3|654.7|475
1683295200000|2023-05-05 14:00:00|655.9|655.3|656.3|655.7|657.1|656.5|655.9|655.3|530
1683295500000|2023-05-05 14:05:00|656.4|655.8|656.9|656.3|657.6|657|656.3|655.7|316
1683295800000|2023-05-05 14:10:00|657|656.4|654.8|654.2|657.4|656.8|654.6|654|879
1683296100000|2023-05-05 14:15:00|654.9|654.3|651.3|650.7|654.9|654.3|651.2|650.6|563
1683296400000|2023-05-05 14:20:00|651.2|650.6|651.9|651.3|652.3|651.7|650.6|650|400
1683296700000|2023-05-05 14:25:00|651.8|651.2|651.5|650.9|651.9|651.3|650.8|650.2|219
1683297000000|2023-05-05 14:30:00|651.6|651|653|652.4|653.4|652.8|651.4|650.8|377
1683297300000|2023-05-05 14:35:00|653.1|652.5|654.1|653.5|654.6|654|652.6|652|376
1683297600000|2023-05-05 14:40:00|654.2|653.6|654.6|654|655.2|654.6|653.6|653|386
1683297900000|2023-05-05 14:45:00|654.4|653.8|655.9|655.3|656.2|655.6|654.4|653.8|333
1683298200000|2023-05-05 14:50:00|656|655.4|655.7|655.1|656.6|656|655.1|654.5|296
1683298500000|2023-05-05 14:55:00|655.8|655.2|658.1|657.5|658.1|657.5|655.7|655.1|579
1683298800000|2023-05-05 15:00:00|658.4|657.8|659.5|658.9|659.6|659|657.9|657.3|621
1683299100000|2023-05-05 15:05:00|659.6|659|660.5|659.9|660.5|659.9|659.1|658.5|702
1683299400000|2023-05-05 15:10:00|660.6|660|661.1|660.5|661.1|660.5|659.9|659.3|415
1683299700000|2023-05-05 15:15:00|660.9|660.3|660.4|659.8|660.9|660.3|660.1|659.5|322
1683300000000|2023-05-05 15:20:00|660.5|659.9|658.6|658|660.5|659.9|658.1|657.5|490
1683300300000|2023-05-05 15:25:00|658.9|658.3|657.4|656.8|659.8|659.2|657.1|656.5|432
1683300600000|2023-05-05 15:30:00|657.5|656.9|656.9|656.3|658.1|657.5|655.6|655|670
1683300900000|2023-05-05 15:35:00|657.1|656.5|656.9|656.3|657.4|656.8|656.1|655.5|454
1683301200000|2023-05-05 15:40:00|656.6|656|657.2|656.6|657.4|656.8|655.9|655.3|377
1683301500000|2023-05-05 15:45:00|657.1|656.5|657.7|657.1|658.9|658.3|656.8|656.2|350
1683301800000|2023-05-05 15:50:00|657.6|657|658.9|658.3|659.4|658.8|657.4|656.8|500
1683302100000|2023-05-05 15:55:00|659.1|658.5|659.9|659.3|660.5|659.9|658.9|658.3|606
1683302400000|2023-05-05 16:00:00|660|659.4|660.6|660|660.8|660.2|659.9|659.3|747
1683302700000|2023-05-05 16:05:00|660.7|660.1|660.6|660|660.8|660.2|660.1|659.5|356
1683303000000|2023-05-05 16:10:00|660.7|660.1|662.5|661.9|662.9|662.3|660.4|659.8|1311
1683303300000|2023-05-05 16:15:00|662.4|661.8|663.4|662.8|663.6|663|660.4|659.8|1039
1683303600000|2023-05-05 16:20:00|663.6|663|662.9|662.3|664.1|663.5|662.9|662.3|781
1683303900000|2023-05-05 16:25:00|662.6|662|663.4|662.8|663.9|663.3|662.6|662|548
1683304200000|2023-05-05 16:30:00|663.5|662.9|663.1|662.5|664.4|663.8|663|662.4|496
1683304500000|2023-05-05 16:35:00|663|662.4|662.4|661.8|663.1|662.5|662.1|661.5|367
1683304800000|2023-05-05 16:40:00|662.8|662.2|661.5|660.9|663.1|662.5|660.6|660|519
1683305100000|2023-05-05 16:45:00|661.6|661|662.1|661.5|662.1|661.5|661.4|660.8|350
1683305400000|2023-05-05 16:50:00|662|661.4|660.9|660.3|662.2|661.6|660.9|660.3|229
1683305700000|2023-05-05 16:55:00|661|660.4|663.1|662.5|663.1|662.5|660.8|660.2|431
1683306000000|2023-05-05 17:00:00|663|662.4|663.3|662.7|663.9|663.3|662.9|662.3|616
1683306300000|2023-05-05 17:05:00|663.6|663|665.5|664.9|665.9|665.3|663.1|662.5|344
1683306600000|2023-05-05 17:10:00|665.4|664.8|664.4|663.8|665.9|665.3|663.9|663.3|403
1683306900000|2023-05-05 17:15:00|664.1|663.5|663.9|663.3|664.5|663.9|663.1|662.5|264
1683307200000|2023-05-05 17:20:00|663.8|663.2|663.1|662.5|663.8|663.2|663.1|662.5|168
1683307500000|2023-05-05 17:25:00|663|662.4|661.7|661.1|663.1|662.5|661.4|660.8|299
1683307800000|2023-05-05 17:30:00|661.8|661.2|661.4|660.8|662.4|661.8|661.1|660.5|322
1683308100000|2023-05-05 17:35:00|661.3|660.7|660.9|660.3|661.4|660.8|660.4|659.8|327
1683308400000|2023-05-05 17:40:00|661|660.4|661.2|660.6|661.3|660.7|660.4|659.8|298
1683308700000|2023-05-05 17:45:00|661.3|660.7|662.7|662.1|662.9|662.3|661.1|660.5|477
1683309000000|2023-05-05 17:50:00|662.6|662|662.4|661.8|662.7|662.1|661.7|661.1|633
1683309300000|2023-05-05 17:55:00|662.6|662|663.5|662.9|663.5|662.9|662.6|662|309
1683309600000|2023-05-05 18:00:00|663.6|663|663.8|663.2|664.1|663.5|662.8|662.2|735
1683309900000|2023-05-05 18:05:00|663.9|663.3|663.4|662.8|663.9|663.3|662.1|661.5|779
1683310200000|2023-05-05 18:10:00|663.3|662.7|662.6|662|664.1|663.5|662.2|661.6|2538
1683310500000|2023-05-05 18:15:00|662.5|661.9|661.2|660.6|662.6|662|660.8|660.1|1172
1683504000000|2023-05-08 00:00:00|664.4|663.8|663.3|662.7|665.4|664.8|662.4|661.8|680
1683504300000|2023-05-08 00:05:00|663|662.4|662.7|662.1|664.5|663.9|662.4|661.8|184
1683504600000|2023-05-08 00:10:00|662.8|662.2|661.8|661.2|662.9|662.3|661.7|661.1|138
1683504900000|2023-05-08 00:15:00|661.7|661.1|661.4|660.8|661.9|661.3|661.3|660.7|68
1683505200000|2023-05-08 00:20:00|661.2|660.6|660.6|660|661.2|660.6|660.6|660|24
1683505500000|2023-05-08 00:25:00|660.5|659.9|659.9|659.3|660.5|659.9|659.8|659.2|65
1683505800000|2023-05-08 00:30:00|659.8|659.2|658.9|658.3|660.3|659.7|658.8|658.2|357
1683506100000|2023-05-08 00:35:00|659|658.4|659.8|659.2|659.8|659.2|659|658.4|19
1683506400000|2023-05-08 00:40:00|659.6|659|659.3|658.7|659.8|659.2|659.1|658.5|23
1683506700000|2023-05-08 00:45:00|659.2|658.6|658.9|658.3|659.3|658.7|658.8|658.2|27
1683507000000|2023-05-08 00:50:00|658.8|658.2|658.8|658.2|659.1|658.5|658.8|658.2|22
1683507300000|2023-05-08 00:55:00|658.9|658.3|659.1|658.5|659.1|658.5|658.8|658.2|36
1683507600000|2023-05-08 01:00:00|659|658.4|659|658.4|659.5|658.9|658.8|658.2|102
1683507900000|2023-05-08 01:05:00|659.1|658.5|659.3|658.7|659.3|658.7|659|658.4|8
1683508200000|2023-05-08 01:10:00|659|658.4|659|658.4|659.5|658.9|659|658.4|38
1683508500000|2023-05-08 01:15:00|659.2|658.6|659|658.4|659.2|658.6|659|658.4|18
1683508800000|2023-05-08 01:20:00|659.1|658.5|659.1|658.5|659.3|658.7|659|658.4|20
1683509100000|2023-05-08 01:25:00|659.2|658.6|659.3|658.7|659.3|658.7|658.8|658.2|16
1683509400000|2023-05-08 01:30:00|659.5|658.9|659.3|658.7|659.6|659|659|658.4|29
1683509700000|2023-05-08 01:35:00|659.5|658.9|659.1|658.5|659.5|658.9|659.1|658.5|22
1683510000000|2023-05-08 01:40:00|659.2|658.6|659.3|658.7|659.3|658.7|659.1|658.5|18
1683510300000|2023-05-08 01:45:00|659.2|658.6|659.4|658.8|659.6|659|658.8|658.2|24
1683510600000|2023-05-08 01:50:00|659.3|658.7|659.5|658.9|659.6|659|659.3|658.7|5
1683510900000|2023-05-08 01:55:00|659.6|659|659.3|658.7|659.6|659|659.3|658.7|43
1683511200000|2023-05-08 02:00:00|659.5|658.9|659.6|659|659.6|659|659.3|658.7|32
1683511500000|2023-05-08 02:05:00|659.8|659.2|659.8|659.2|659.8|659.2|659.8|659.2|10
1683511800000|2023-05-08 02:10:00|||||||||4
1683512100000|2023-05-08 02:15:00|659.6|659|659.6|659|659.6|659|659.6|659|22
1683512400000|2023-05-08 02:20:00|659.8|659.2|659.8|659.2|659.8|659.2|659.8|659.2|6
1683512700000|2023-05-08 02:25:00|660.6|660|661.2|660.6|661.5|660.9|660.6|660|51
1683513000000|2023-05-08 02:30:00|661.1|660.5|660.8|660.2|661.6|661|660.8|660.2|23
1683513300000|2023-05-08 02:35:00|660.9|660.3|660.6|660|660.9|660.3|660.6|660|8
1683513600000|2023-05-08 02:40:00|660.7|660.1|660.7|660.1|660.8|660.2|660.6|660|7
1683513900000|2023-05-08 02:45:00|660.8|660.2|660.8|660.2|660.8|660.2|660.7|660.1|1
1683514200000|2023-05-08 02:50:00|660.7|660.1|660.7|660.1|660.7|660.1|660.7|660.1|3
1683514500000|2023-05-08 02:55:00|660.8|660.2|661.1|660.5|661.1|660.5|660.8|660.2|8
1683514800000|2023-05-08 03:00:00|660.9|660.3|660.4|659.8|660.9|660.3|660.4|659.8|19
1683515100000|2023-05-08 03:05:00|660.5|659.9|660.8|660.2|660.8|660.2|660.5|659.9|3
1683515400000|2023-05-08 03:10:00|660.6|660|660.8|660.2|660.8|660.2|660.5|659.9|14
1683515700000|2023-05-08 03:15:00|660.9|660.3|660.9|660.3|660.9|660.3|660.8|660.2|3
1683516000000|2023-05-08 03:20:00|661|660.4|661.2|660.6|661.3|660.7|661|660.4|10
1683516300000|2023-05-08 03:25:00|661.1|660.5|661.2|660.6|661.3|660.7|661.1|660.5|2
1683516600000|2023-05-08 03:30:00|661.6|661|661.3|660.7|661.6|661|661.3|660.7|12
1683516900000|2023-05-08 03:35:00|661.4|660.8|661.7|661.1|661.7|661.1|661.3|660.7|3
1683517200000|2023-05-08 03:40:00|661.8|661.2|661.8|661.2|661.8|661.2|661.6|661|6
1683517500000|2023-05-08 03:45:00|661.7|661.1|661.7|661.1|661.7|661.1|661.7|661.1|6
1683517800000|2023-05-08 03:50:00|661.6|661|661.8|661.2|661.8|661.2|661.6|661|3
1683518100000|2023-05-08 03:55:00|661.6|661|661.5|660.9|661.6|661|661.5|660.9|3
1683518400000|2023-05-08 04:00:00|661.6|661|661.3|660.7|661.6|661|661.3|660.7|5
1683518700000|2023-05-08 04:05:00|660.6|660|660.8|660.2|660.8|660.2|660.6|660|14
1683519000000|2023-05-08 04:10:00|660.6|660|660.6|660|660.7|660.1|660.4|659.8|18
1683519300000|2023-05-08 04:15:00|660.5|659.9|660.3|659.7|660.5|659.9|660.3|659.7|4
1683519600000|2023-05-08 04:20:00|||||||||1
1683519900000|2023-05-08 04:25:00|661.3|660.7|661.1|660.5|661.3|660.7|661.1|660.5|31
1683520200000|2023-05-08 04:30:00|660.8|660.2|660.6|660|660.9|660.3|660.6|660|13
1683520500000|2023-05-08 04:35:00|660.8|660.2|660.8|660.2|660.8|660.2|660.8|660.2|7
1683520800000|2023-05-08 04:40:00|660.9|660.3|661.1|660.5|661.1|660.5|660.8|660.2|2
1683521100000|2023-05-08 04:45:00|660.9|660.3|661.3|660.7|661.3|660.7|660.9|660.3|4
1683521400000|2023-05-08 04:50:00|661.2|660.6|661.1|660.5|661.2|660.6|661.1|660.5|8
1683521700000|2023-05-08 04:55:00|661.2|660.6|661.2|660.6|661.2|660.6|661.1|660.5|1
1683522000000|2023-05-08 05:00:00|661.1|660.5|661.7|661.1|661.7|661.1|661.1|660.5|6
1683522300000|2023-05-08 05:05:00|661.8|661.2|662.1|661.5|662.1|661.5|661.8|661.2|8
1683522600000|2023-05-08 05:10:00|661.9|661.3|662.3|661.7|662.6|662|661.6|661|40
1683522900000|2023-05-08 05:15:00|662.1|661.5|662.3|661.7|662.3|661.7|662.1|661.5|11
1683523200000|2023-05-08 05:20:00|662.4|661.8|662.3|661.7|662.6|662|662.3|661.7|17
1683523500000|2023-05-08 05:25:00|662.4|661.8|662.6|662|662.6|662|662.3|661.7|7
1683523800000|2023-05-08 05:30:00|662.8|662.2|662.6|662|663.1|662.5|662.3|661.7|28
1683524100000|2023-05-08 05:35:00|662.7|662.1|662.8|662.2|662.8|662.2|662.7|662.1|3
1683524400000|2023-05-08 05:40:00|663.1|662.5|663.1|662.5|663.3|662.7|663|662.4|20
1683524700000|2023-05-08 05:45:00|662.8|662.2|662.8|662.2|662.8|662.2|662.8|662.2|30
1683525000000|2023-05-08 05:50:00|662.9|662.3|663.2|662.6|663.3|662.7|662.9|662.3|56
1683525300000|2023-05-08 05:55:00|663.3|662.7|663.1|662.5|663.3|662.7|663.1|662.5|8
1683525600000|2023-05-08 06:00:00|662.7|662.1|662.5|661.9|662.7|662.1|662.3|661.7|12
1683525900000|2023-05-08 06:05:00|662.4|661.8|662.4|661.8|662.6|662|662.3|661.7|2
1683526200000|2023-05-08 06:10:00|662.6|662|662.8|662.2|662.8|662.2|662.5|661.9|6
1683526500000|2023-05-08 06:15:00|662.9|662.3|662.6|662|662.9|662.3|662.5|661.9|15
1683526800000|2023-05-08 06:20:00|662.7|662.1|662.6|662|662.8|662.2|662.6|662|4
1683527100000|2023-05-08 06:25:00|662.7|662.1|662.8|662.2|662.8|662.2|662.7|662.1|8
1683527400000|2023-05-08 06:30:00|662.6|662|662.8|662.2|662.8|662.2|662.4|661.8|15
1683527700000|2023-05-08 06:35:00|||||||||7
1683528000000|2023-05-08 06:40:00|663.3|662.7|664.3|663.7|664.4|663.8|663.3|662.7|71
1683528300000|2023-05-08 06:45:00|664.4|663.8|663.9|663.3|664.4|663.8|663.8|663.2|26
1683528600000|2023-05-08 06:50:00|664|663.4|664.4|663.8|664.6|664|663.5|662.9|70
1683528900000|2023-05-08 06:55:00|664.5|663.9|664.7|664.1|664.9|664.3|664.5|663.9|41
1683529200000|2023-05-08 07:00:00|664.6|664|665.8|665.2|666.2|665.6|664.6|664|352
1683529500000|2023-05-08 07:05:00|665.9|665.3|666.1|665.5|666.5|665.9|665.5|664.9|73
1683529800000|2023-05-08 07:10:00|665.8|665.2|667.2|666.6|667.3|666.7|665.8|665.2|132
1683530100000|2023-05-08 07:15:00|667.3|666.7|667.5|666.9|667.6|667|666.8|666.2|193
1683530400000|2023-05-08 07:20:00|667.4|666.8|667.5|666.9|667.6|667|666.7|666.1|74
1683530700000|2023-05-08 07:25:00|667.6|667|668|667.4|668.2|667.6|667.1|666.5|78
1683531000000|2023-05-08 07:30:00|668.1|667.5|667.2|666.6|668.2|667.6|666.6|666|132
1683531300000|2023-05-08 07:35:00|667.1|666.5|666.6|666|667.3|666.7|666.6|666|41
1683531600000|2023-05-08 07:40:00|666.7|666.1|667.1|666.5|667.3|666.7|666.7|666.1|25
1683531900000|2023-05-08 07:45:00|667.2|666.6|669.8|669.2|669.9|669.3|667.2|666.6|196
1683532200000|2023-05-08 07:50:00|669.6|669|669.6|669|669.8|669.2|669.1|668.5|60
1683532500000|2023-05-08 07:55:00|669.7|669.1|670.1|669.5|670.1|669.5|669.7|669.1|32
1683532800000|2023-05-08 08:00:00|670.3|669.7|669.6|669|670.5|669.9|669.5|668.9|54
1683533100000|2023-05-08 08:05:00|||||||||25
1683533400000|2023-05-08 08:10:00|669.5|668.9|667.3|666.7|669.6|669|667.3|666.7|81
1683533700000|2023-05-08 08:15:00|667.1|666.5|668.1|667.5|668.1|667.5|666.8|666.2|46
1683534000000|2023-05-08 08:20:00|668.2|667.6|668.3|667.7|668.3|667.7|667.6|667|55
1683534300000|2023-05-08 08:25:00|668.1|667.5|668.1|667.5|668.3|667.7|667.8|667.2|18
1683534600000|2023-05-08 08:30:00|668.2|667.6|668.1|667.5|668.3|667.7|667.8|667.2|38
1683534900000|2023-05-08 08:35:00|668|667.4|668|667.4|668.3|667.7|667.8|667.2|219
1683535200000|2023-05-08 08:40:00|668.1|667.5|668|667.4|668.3|667.7|667.6|667|40
1683535500000|2023-05-08 08:45:00|668.3|667.7|669.2|668.6|669.6|669|668.3|667.7|77
1683535800000|2023-05-08 08:50:00|669.1|668.5|668|667.4|669.3|668.7|667.8|667.2|70
1683536100000|2023-05-08 08:55:00|667.9|667.3|668|667.4|668|667.4|667.8|667.2|48
1683536400000|2023-05-08 09:00:00|667.9|667.3|668.5|667.9|668.8|668.2|667.9|667.3|26
1683536700000|2023-05-08 09:05:00|668.6|668|668.8|668.2|669|668.4|668.5|667.9|53
1683537000000|2023-05-08 09:10:00|668.9|668.3|668.8|668.2|669|668.4|668.8|668.2|31
1683537300000|2023-05-08 09:15:00|669|668.4|669.4|668.8|669.5|668.9|668.8|668.2|65
1683537600000|2023-05-08 09:20:00|669.5|668.9|670.1|669.5|670.1|669.5|669.3|668.7|133
1683537900000|2023-05-08 09:25:00|670|669.4|669.3|668.7|670|669.4|669.1|668.5|46
1683538200000|2023-05-08 09:30:00|669.2|668.6|669.5|668.9|669.8|669.2|669.2|668.6|55
1683538500000|2023-05-08 09:35:00|669.6|669|669.5|668.9|670|669.4|669.5|668.9|37
1683538800000|2023-05-08 09:40:00|669.4|668.8|668.6|668|669.4|668.8|668.6|668|24
1683539100000|2023-05-08 09:45:00|668.8|668.2|669.1|668.5|669.2|668.6|668.6|668|22
1683539400000|2023-05-08 09:50:00|669|668.4|669.5|668.9|669.8|669.2|669|668.4|26
1683539700000|2023-05-08 09:55:00|669.6|669|668.5|667.9|669.6|669|668.3|667.7|80
1683540000000|2023-05-08 10:00:00|668.4|667.8|667.2|666.6|668.4|667.8|666.5|665.9|213
1683540300000|2023-05-08 10:05:00|667.3|666.7|667.1|666.5|667.3|666.7|666.9|666.3|61
1683540600000|2023-05-08 10:10:00|667.2|666.6|667.3|666.7|667.3|666.7|666.9|666.3|26
1683540900000|2023-05-08 10:15:00|667.6|667|667.4|666.8|667.7|667.1|667.1|666.5|35
1683541200000|2023-05-08 10:20:00|667.5|666.9|667.5|666.9|667.7|667.1|667.3|666.7|12
1683541500000|2023-05-08 10:25:00|667.3|666.7|666.6|666|667.3|666.7|666.3|665.7|92
1683541800000|2023-05-08 10:30:00|666.3|665.7|664.8|664.2|666.8|666.2|664.8|664.2|91
1683542100000|2023-05-08 10:35:00|665.1|664.5|665.8|665.2|666.3|665.7|665.1|664.5|58
1683542400000|2023-05-08 10:40:00|666|665.4|665.7|665.1|666.8|666.2|665.6|665|77
1683542700000|2023-05-08 10:45:00|665.8|665.2|664.8|664.2|665.8|665.2|664.8|664.2|64
1683543000000|2023-05-08 10:50:00|664.6|664|665.1|664.5|665.5|664.9|664.5|663.9|57
1683543300000|2023-05-08 10:55:00|665.5|664.9|665.2|664.6|665.5|664.9|664.7|664.1|37
1683543600000|2023-05-08 11:00:00|665.3|664.7|665.4|664.8|665.8|665.2|664.8|664.2|41
1683543900000|2023-05-08 11:05:00|664.9|664.3|664.8|664.2|665.6|665|664.7|664.1|140
1683544200000|2023-05-08 11:10:00|665.1|664.5|666.2|665.6|666.4|665.8|665.1|664.5|60
1683544500000|2023-05-08 11:15:00|666.3|665.7|665.8|665.2|666.3|665.7|665.3|664.7|80
1683544800000|2023-05-08 11:20:00|665.6|665|664.8|664.2|665.6|665|664.6|664|126
1683545100000|2023-05-08 11:25:00|664.9|664.3|665.5|664.9|665.6|665|664.9|664.3|34
1683545400000|2023-05-08 11:30:00|665.8|665.2|666.5|665.9|666.7|666.1|665.8|665.2|163
1683545700000|2023-05-08 11:35:00|666.6|666|666.6|666|667|666.4|666.2|665.6|73
1683546000000|2023-05-08 11:40:00|666.5|665.9|667.2|666.6|667.6|667|666.3|665.7|34
1683546300000|2023-05-08 11:45:00|667.6|667|668.3|667.7|668.6|668|667.6|667|72
1683546600000|2023-05-08 11:50:00|668.6|668|669.1|668.5|669.1|668.5|668.3|667.7|120
1683546900000|2023-05-08 11:55:00|669|668.4|669.1|668.5|669.1|668.5|668.6|668|98
1683547200000|2023-05-08 12:00:00|669.3|668.7|669.3|668.7|669.6|669|669.1|668.5|122
1683547500000|2023-05-08 12:05:00|669.2|668.6|669.5|668.9|669.6|669|668.6|668|172
1683547800000|2023-05-08 12:10:00|669.3|668.7|669.3|668.7|669.6|669|668.8|668.2|62
1683548100000|2023-05-08 12:15:00|669.1|668.5|668.4|667.8|669.1|668.5|667.9|667.3|94
1683548400000|2023-05-08 12:20:00|668.5|667.9|668.1|667.5|668.9|668.3|668.1|667.5|40
1683548700000|2023-05-08 12:25:00|667.9|667.3|667.5|666.9|668.1|667.5|667.1|666.5|245
1683549000000|2023-05-08 12:30:00|667.6|667|667|666.4|667.6|667|666.5|665.9|138
1683549300000|2023-05-08 12:35:00|666.9|666.3|667.1|666.5|667.1|666.5|666.6|666|79
1683549600000|2023-05-08 12:40:00|667|666.4|667|666.4|667.3|666.7|666.8|666.2|90
1683552600000|2023-05-08 13:30:00|667.8|667.2|669.7|669.1|671.1|670.5|666.8|666.2|1985
1683552900000|2023-05-08 13:35:00|669.6|669|670.4|669.8|670.9|670.3|668.3|667.7|993
1683553200000|2023-05-08 13:40:00|670.6|670|664.4|663.8|671.5|670.9|664.4|663.8|1356
1683553500000|2023-05-08 13:45:00|664.5|663.9|666.6|666|667.4|666.8|664.5|663.9|792
1683553800000|2023-05-08 13:50:00|666.4|665.8|663.2|662.6|666.7|666.1|662.5|661.9|874
1683554100000|2023-05-08 13:55:00|663.1|662.5|661.9|661.3|664.1|663.5|661.9|661.3|666
1683554400000|2023-05-08 14:00:00|661.8|661.2|661.2|660.6|662.9|662.3|659.2|658.6|1284
1683554700000|2023-05-08 14:05:00|661.4|660.8|661.7|661.1|663.2|662.6|661|660.4|811
1683555000000|2023-05-08 14:10:00|661.9|661.3|661.6|661|661.9|661.3|661.1|660.5|386
1683555300000|2023-05-08 14:15:00|661.2|660.6|662.9|662.3|663.1|662.5|660.7|660.1|298
1683555600000|2023-05-08 14:20:00|663|662.4|662|661.4|663.3|662.7|661.2|660.6|267
1683555900000|2023-05-08 14:25:00|662.2|661.6|661.7|661.1|662.6|662|660.9|660.3|253
1683556200000|2023-05-08 14:30:00|661.9|661.3|661.2|660.6|661.9|661.3|660.5|659.9|434
1683556500000|2023-05-08 14:35:00|661.1|660.5|659.7|659.1|661.7|661.1|659.4|658.8|514
1683556800000|2023-05-08 14:40:00|659.9|659.3|662.7|662.1|662.7|662.1|659.9|659.3|335
1683557100000|2023-05-08 14:45:00|662.6|662|662.5|661.9|662.7|662.1|662.2|661.6|181
1683557400000|2023-05-08 14:50:00|662.7|662.1|660.9|660.3|663.5|662.9|660.3|659.7|368
1683557700000|2023-05-08 14:55:00|661|660.4|660.5|659.9|661|660.4|660.2|659.6|162
1683558000000|2023-05-08 15:00:00|660.4|659.8|660.2|659.6|661.7|661.1|659.7|659.1|263
1683558300000|2023-05-08 15:05:00|660|659.4|660.8|660.2|661.4|660.8|659.7|659.1|234
1683558600000|2023-05-08 15:10:00|660.7|660.1|660.7|660.1|661.7|661.1|660.5|659.9|302
1683558900000|2023-05-08 15:15:00|660.8|660.2|661|660.4|661.2|660.6|660.5|659.9|207
1683559200000|2023-05-08 15:20:00|661.2|660.6|658.2|657.6|661.2|660.6|658.1|657.5|387
1683559500000|2023-05-08 15:25:00|658.4|657.8|655.5|654.9|658.7|658.1|655.5|654.9|684
1683559800000|2023-05-08 15:30:00|655.7|655.1|657|656.4|657|656.4|655.6|655|585
1683560100000|2023-05-08 15:35:00|657.1|656.5|657.2|656.6|657.4|656.8|656.7|656.1|256
1683560400000|2023-05-08 15:40:00|657|656.4|657.9|657.3|658.4|657.8|656.7|656.1|380
1683560700000|2023-05-08 15:45:00|658.1|657.5|658|657.4|658.7|658.1|657.7|657.1|309
1683561000000|2023-05-08 15:50:00|657.8|657.2|656.9|656.3|657.9|657.3|656.4|655.8|318
1683561300000|2023-05-08 15:55:00|656.7|656.1|655.9|655.3|656.8|656.2|655.4|654.8|446
1683561600000|2023-05-08 16:00:00|655.8|655.2|658.8|658.2|659|658.4|655.7|655.1|389
1683561900000|2023-05-08 16:05:00|658.7|658.1|659|658.4|659.5|658.9|658.3|657.7|226
1683562200000|2023-05-08 16:10:00|658.7|658.1|657.7|657.1|658.7|658.1|657.5|656.9|248
1683562500000|2023-05-08 16:15:00|657.6|657|658.2|657.6|658.7|658.1|657.2|656.6|237
1683562800000|2023-05-08 16:20:00|658.1|657.5|657.7|657.1|658.2|657.6|657.7|657.1|190
1683563100000|2023-05-08 16:25:00|657.5|656.9|658.2|657.6|658.9|658.3|657.4|656.8|409
1683563400000|2023-05-08 16:30:00|658.5|657.9|659.2|658.6|659.5|658.9|658.2|657.6|307
1683563700000|2023-05-08 16:35:00|659.4|658.8|658.7|658.1|659.4|658.8|658.2|657.6|253
1683564000000|2023-05-08 16:40:00|659|658.4|659|658.4|659.5|658.9|658.7|658.1|147
1683564300000|2023-05-08 16:45:00|658.9|658.3|658.7|658.1|659.2|658.6|658.5|657.9|143
1683564600000|2023-05-08 16:50:00|659|658.4|658.3|657.7|659|658.4|657.7|657.1|470
1683564900000|2023-05-08 16:55:00|658.2|657.6|657.9|657.3|658.3|657.7|657.8|657.2|177
1683565200000|2023-05-08 17:00:00|658|657.4|657.3|656.7|658|657.4|657|656.4|230
1683565500000|2023-05-08 17:05:00|657|656.4|657.2|656.6|657.3|656.7|656.6|656|163
1683565800000|2023-05-08 17:10:00|657.3|656.7|657.7|657.1|658.2|657.6|657|656.4|247
1683566100000|2023-05-08 17:15:00|657.5|656.9|657.2|656.6|657.5|656.9|657.1|656.5|139
1683566400000|2023-05-08 17:20:00|657.3|656.7|657.2|656.6|657.5|656.9|657.2|656.6|167
1683566700000|2023-05-08 17:25:00|657.5|656.9|658.5|657.9|658.5|657.9|657.5|656.9|304
1683567000000|2023-05-08 17:30:00|658.4|657.8|658.1|657.5|658.5|657.9|657.9|657.3|295
1683567300000|2023-05-08 17:35:00|658|657.4|658.2|657.6|658.3|657.7|657.8|657.2|186
1683567600000|2023-05-08 17:40:00|658.1|657.5|656.6|656|658.1|657.5|656.5|655.9|434
1683567900000|2023-05-08 17:45:00|656.5|655.9|657.5|656.9|657.7|657.1|656.5|655.9|316
1683568200000|2023-05-08 17:50:00|657.8|657.2|656.8|656.2|658.1|657.5|656.8|656.2|473
1683568500000|2023-05-08 17:55:00|657|656.4|657.5|656.9|657.5|656.9|657|656.4|215
1683568800000|2023-05-08 18:00:00|657.8|657.2|657.1|656.5|657.8|657.2|657|656.4|448
1683569100000|2023-05-08 18:05:00|657|656.4|657.3|656.7|657.8|657.2|657|656.4|642
1683569400000|2023-05-08 18:10:00|657|656.4|656.8|656.2|657.5|656.9|656.5|655.9|2266
1683569700000|2023-05-08 18:15:00|656.6|656|655.5|654.9|656.8|656.2|655.4|654.8|1035
1683590400000|2023-05-09 00:00:00|655.4|654.8|653.5|652.9|655.9|655.3|653.4|652.8|284
1683590700000|2023-05-09 00:05:00|653.4|652.8|653.8|653.2|653.9|653.3|653.3|652.7|55
1683591000000|2023-05-09 00:10:00|653.9|653.3|653.6|653|654.6|654|653.4|652.8|78
1683591300000|2023-05-09 00:15:00|653.5|652.9|653.7|653.1|654|653.4|653.4|652.8|19
1683591600000|2023-05-09 00:20:00|653.9|653.3|653.5|652.9|653.9|653.3|653.4|652.8|16
1683591900000|2023-05-09 00:25:00|653.4|652.8|653.8|653.2|653.8|653.2|652.6|652|55
1683592200000|2023-05-09 00:30:00|653.5|652.9|653.4|652.8|653.8|653.2|653.3|652.7|32
1683592500000|2023-05-09 00:35:00|653.3|652.7|653.4|652.8|653.4|652.8|653.3|652.7|14
1683592800000|2023-05-09 00:40:00|653.3|652.7|653.1|652.5|653.4|652.8|652.8|652.2|18
1683593100000|2023-05-09 00:45:00|653|652.4|653.4|652.8|653.5|652.9|652.9|652.3|26
1683593400000|2023-05-09 00:50:00|653.2|652.6|653.3|652.7|653.4|652.8|652.9|652.3|15
1683593700000|2023-05-09 00:55:00|653.2|652.6|653.8|653.2|653.9|653.3|653.2|652.6|39
1683594000000|2023-05-09 01:00:00|653.7|653.1|654.5|653.9|654.5|653.9|653.6|653|49
1683594300000|2023-05-09 01:05:00|654.4|653.8|654.1|653.5|654.5|653.9|654.1|653.5|26
1683594600000|2023-05-09 01:10:00|653.9|653.3|653.9|653.3|654.1|653.5|653.9|653.3|11
1683594900000|2023-05-09 01:15:00|654|653.4|653.6|653|654|653.4|653.6|653|5
1683595200000|2023-05-09 01:20:00|653.7|653.1|653.6|653|653.9|653.3|653.6|653|8
1683595500000|2023-05-09 01:25:00|653.4|652.8|653.1|652.5|653.5|652.9|653.1|652.5|14
1683595800000|2023-05-09 01:30:00|653.2|652.6|652.4|651.8|653.6|653|652.4|651.8|48
1683596100000|2023-05-09 01:35:00|652.5|651.9|651.2|650.6|652.5|651.9|651.2|650.6|72
1683596400000|2023-05-09 01:40:00|651|650.4|650.4|649.8|651|650.4|650|649.4|119
1683596700000|2023-05-09 01:45:00|650.1|649.5|650.1|649.5|650.9|650.3|650.1|649.5|63
1683597000000|2023-05-09 01:50:00|650.2|649.6|650.1|649.5|650.2|649.6|650.1|649.5|16
1683597300000|2023-05-09 01:55:00|649.9|649.3|649.9|649.3|650.1|649.5|649.9|649.3|35
1683597600000|2023-05-09 02:00:00|649.7|649.1|649.9|649.3|649.9|649.3|649.6|649|38
1683597900000|2023-05-09 02:05:00|||||||||15
1683598200000|2023-05-09 02:10:00|650.7|650.1|650.2|649.6|650.7|650.1|650.2|649.6|66
1683598500000|2023-05-09 02:15:00|649.9|649.3|648.7|648.1|649.9|649.3|648.6|648|101
1683598800000|2023-05-09 02:20:00|648.6|648|648.5|647.9|648.7|648.1|648.4|647.8|29
1683599100000|2023-05-09 02:25:00|648.7|648.1|649.2|648.6|649.5|648.9|648.7|648.1|57
1683599400000|2023-05-09 02:30:00|649.5|648.9|649.2|648.6|649.5|648.9|649|648.4|17
1683599700000|2023-05-09 02:35:00|649|648.4|649|648.4|649.1|648.5|648.9|648.3|26
1683600000000|2023-05-09 02:40:00|649.1|648.5|649.1|648.5|649.1|648.5|648.9|648.3|53
1683600300000|2023-05-09 02:45:00|649.3|648.7|649.5|648.9|649.5|648.9|649.3|648.7|5
1683600600000|2023-05-09 02:50:00|649.2|648.6|649|648.4|649.5|648.9|648.2|647.6|63
1683600900000|2023-05-09 02:55:00|648.8|648.2|649.1|648.5|649.2|648.6|648.7|648.1|25
1683601200000|2023-05-09 03:00:00|649.2|648.6|648.7|648.1|649.2|648.6|648.7|648.1|9
1683601500000|2023-05-09 03:05:00|648.6|648|648.7|648.1|648.7|648.1|648.6|648|4
1683601800000|2023-05-09 03:10:00|648.6|648|648.3|647.7|648.6|648|648.1|647.5|20
1683602100000|2023-05-09 03:15:00|648.4|647.8|648.9|648.3|649|648.4|648.3|647.7|22
1683602400000|2023-05-09 03:20:00|649|648.4|648.9|648.3|649.1|648.5|648.9|648.3|6
1683602700000|2023-05-09 03:25:00|648.7|648.1|648.6|648|648.8|648.2|648.6|648|18
1683603000000|2023-05-09 03:30:00|648.7|648.1|649|648.4|649|648.4|648.2|647.6|52
1683603300000|2023-05-09 03:35:00|649.1|648.5|649|648.4|649.1|648.5|648.9|648.3|9
1683603600000|2023-05-09 03:40:00|649.2|648.6|649.2|648.6|649.5|648.9|649.2|648.6|16
1683603900000|2023-05-09 03:45:00|649.3|648.7|649.3|648.7|649.3|648.7|649.2|648.6|21
1683604200000|2023-05-09 03:50:00|649.4|648.8|649.4|648.8|649.7|649.1|649.3|648.7|18
1683604500000|2023-05-09 03:55:00|649.5|648.9|649.5|648.9|649.5|648.9|649.4|648.8|8
1683604800000|2023-05-09 04:00:00|649.4|648.8|649.2|648.6|649.5|648.9|649.2|648.6|24
1683605100000|2023-05-09 04:05:00|649.3|648.7|649.3|648.7|649.3|648.7|649.3|648.7|4
1683605400000|2023-05-09 04:10:00|649.2|648.6|649.3|648.7|649.3|648.7|649.2|648.6|1
1683605700000|2023-05-09 04:15:00|649.2|648.6|649.2|648.6|649.2|648.6|649.2|648.6|2
1683606000000|2023-05-09 04:20:00|649.1|648.5|649.2|648.6|649.2|648.6|649|648.4|13
1683606600000|2023-05-09 04:30:00|649.5|648.9|649.3|648.7|649.7|649.1|649.3|648.7|12
1683606900000|2023-05-09 04:35:00|649.5|648.9|649.5|648.9|649.5|648.9|649.2|648.6|4
1683607200000|2023-05-09 04:40:00|649.6|649|649.5|648.9|649.6|649|649.2|648.6|7
1683607500000|2023-05-09 04:45:00|649.4|648.8|649.4|648.8|649.6|649|649.2|648.6|17
1683607800000|2023-05-09 04:50:00|649.5|648.9|649.5|648.9|649.5|648.9|649.5|648.9|0
1683608100000|2023-05-09 04:55:00|649.7|649.1|649.7|649.1|649.7|649.1|649.7|649.1|4
1683608400000|2023-05-09 05:00:00|649.5|648.9|649.5|648.9|649.6|649|649.2|648.6|35
1683608700000|2023-05-09 05:05:00|649.6|649|649.5|648.9|649.7|649.1|649.5|648.9|12
1683609000000|2023-05-09 05:10:00|649.6|649|649.7|649.1|649.7|649.1|649.6|649|2
1683609300000|2023-05-09 05:15:00|650|649.4|650.2|649.6|650.3|649.7|650|649.4|35
1683609600000|2023-05-09 05:20:00|650.5|649.9|650.7|650.1|650.7|650.1|650.3|649.7|38
1683609900000|2023-05-09 05:25:00|650.5|649.9|650.5|649.9|650.5|649.9|650.5|649.9|12
1683610200000|2023-05-09 05:30:00|650.6|650|650.6|650|650.6|650|650.5|649.9|4
1683610500000|2023-05-09 05:35:00|650.5|649.9|650.6|650|650.6|650|650.5|649.9|1
1683610800000|2023-05-09 05:40:00|650.5|649.9|650.5|649.9|651|650.4|650.5|649.9|58
1683611100000|2023-05-09 05:45:00|650.2|649.6|650.2|649.6|650.3|649.7|650.2|649.6|10
1683611400000|2023-05-09 05:50:00|||||||||4
1683611700000|2023-05-09 05:55:00|||||||||1
1683612000000|2023-05-09 06:00:00|649.7|649.1|650|649.4|650|649.4|649.5|648.9|16
1683612300000|2023-05-09 06:05:00|650.2|649.6|650.2|649.6|650.2|649.6|650.1|649.5|11
1683612600000|2023-05-09 06:10:00|650.3|649.7|651|650.4|651|650.4|650.2|649.6|25
1683612900000|2023-05-09 06:15:00|650.9|650.3|650.6|650|650.9|650.3|650.5|649.9|12
1683613200000|2023-05-09 06:20:00|650.7|650.1|650.2|649.6|650.7|650.1|650.2|649.6|15
1683613500000|2023-05-09 06:25:00|650.1|649.5|650|649.4|650.2|649.6|650|649.4|8
1683613800000|2023-05-09 06:30:00|650.1|649.5|650.1|649.5|650.2|649.6|649.7|649.1|22
1683614100000|2023-05-09 06:35:00|650|649.4|650.1|649.5|650.2|649.6|650|649.4|9
1683614400000|2023-05-09 06:40:00|650|649.4|650.7|650.1|650.9|650.3|650|649.4|17
1683614700000|2023-05-09 06:45:00|650.6|650|650.7|650.1|650.7|650.1|650.5|649.9|11
1683615000000|2023-05-09 06:50:00|650.8|650.2|651|650.4|651.2|650.6|650.8|650.2|7
1683615300000|2023-05-09 06:55:00|651.1|650.5|650.7|650.1|651.1|650.5|650.7|650.1|27
1683615600000|2023-05-09 07:00:00|650.8|650.2|650.8|650.2|651|650.4|650.7|650.1|18
1683615900000|2023-05-09 07:05:00|650.9|650.3|651|650.4|651|650.4|650.6|650|29
1683616200000|2023-05-09 07:10:00|650.8|650.2|650.8|650.2|651|650.4|650.7|650.1|22
1683616500000|2023-05-09 07:15:00|650.7|650.1|650.8|650.2|651|650.4|650.7|650.1|22
1683616800000|2023-05-09 07:20:00|651|650.4|651.8|651.2|652|651.4|650.7|650.1|42
1683617100000|2023-05-09 07:25:00|651.7|651.1|653.4|652.8|653.7|653.1|651.7|651.1|140
1683617400000|2023-05-09 07:30:00|653.2|652.6|653|652.4|653.4|652.8|652.9|652.3|55
1683617700000|2023-05-09 07:35:00|652.9|652.3|653|652.4|653.4|652.8|652.8|652.2|18
1683618000000|2023-05-09 07:40:00|653.2|652.6|653.2|652.6|653.5|652.9|653.2|652.6|58
1683618300000|2023-05-09 07:45:00|653.3|652.7|654.4|653.8|654.9|654.3|653.3|652.7|163
1683618600000|2023-05-09 07:50:00|654.6|654|654.2|653.6|654.7|654.1|654.2|653.6|49
1683618900000|2023-05-09 07:55:00|654.4|653.8|654.4|653.8|654.6|654|654.4|653.8|22
1683619200000|2023-05-09 08:00:00|654.6|654|654.3|653.7|654.9|654.3|654.2|653.6|34
1683619500000|2023-05-09 08:05:00|654.4|653.8|654.6|654|654.7|654.1|654.4|653.8|32
1683619800000|2023-05-09 08:10:00|654.7|654.1|654.8|654.2|654.9|654.3|654.4|653.8|50
1683620100000|2023-05-09 08:15:00|654.9|654.3|654.4|653.8|654.9|654.3|653.7|653.1|90
1683620400000|2023-05-09 08:20:00|654.3|653.7|654.8|654.2|654.8|654.2|654.2|653.6|15
1683620700000|2023-05-09 08:25:00|654.7|654.1|654.7|654.1|654.9|654.3|654.5|653.9|10
1683621000000|2023-05-09 08:30:00|654.8|654.2|654.3|653.7|654.8|654.2|654.2|653.6|34
1683621300000|2023-05-09 08:35:00|654.5|653.9|654.6|654|654.6|654|654.3|653.7|2
1683621600000|2023-05-09 08:40:00|654.7|654.1|654.6|654|654.7|654.1|654.5|653.9|7
1683621900000|2023-05-09 08:45:00|654.5|653.9|652.7|652.1|654.5|653.9|652.7|652.1|104
1683622200000|2023-05-09 08:50:00|652.9|652.3|652.3|651.7|652.9|652.3|652.2|651.6|50
1683622500000|2023-05-09 08:55:00|652.2|651.6|652.5|651.9|652.6|652|652|651.4|45
1683622800000|2023-05-09 09:00:00|652.6|652|653|652.4|653.2|652.6|652.3|651.7|49
1683623100000|2023-05-09 09:05:00|652.8|652.2|652|651.4|653.3|652.7|652|651.4|124
1683623400000|2023-05-09 09:10:00|651.9|651.3|652|651.4|652.7|652.1|651.7|651.1|73
1683623700000|2023-05-09 09:15:00|651.8|651.2|652.1|651.5|652.2|651.6|651.7|651.1|48
1683624000000|2023-05-09 09:20:00|652.2|651.6|651.8|651.2|652.2|651.6|651.7|651.1|39
1683624300000|2023-05-09 09:25:00|651.7|651.1|653.2|652.6|653.2|652.6|651.4|650.8|44
1683624600000|2023-05-09 09:30:00|653|652.4|652.8|652.2|653.5|652.9|652.8|652.2|27
1683624900000|2023-05-09 09:35:00|652.7|652.1|653|652.4|653.2|652.6|652.5|651.9|48
1683625200000|2023-05-09 09:40:00|652.7|652.1|652.2|651.6|653|652.4|652.2|651.6|52
1683625500000|2023-05-09 09:45:00|652.5|651.9|652.4|651.8|652.6|652|652.2|651.6|14
1683625800000|2023-05-09 09:50:00|652.5|651.9|651.8|651.2|652.6|652|651.7|651.1|33
1683626100000|2023-05-09 09:55:00|651.9|651.3|650.9|650.3|652|651.4|650.7|650.1|36
1683626400000|2023-05-09 10:00:00|650.8|650.2|651.1|650.5|651.5|650.9|650.7|650.1|32
1683626700000|2023-05-09 10:05:00|650.9|650.3|650.2|649.6|651.1|650.5|650.2|649.6|80
1683627000000|2023-05-09 10:10:00|649.9|649.3|649.5|648.9|649.9|649.3|648.7|648.1|157
1683627300000|2023-05-09 10:15:00|649.2|648.6|649.5|648.9|649.8|649.2|648.9|648.3|71
1683627600000|2023-05-09 10:20:00|649.4|648.8|649|648.4|649.5|648.9|648.8|648.2|30
1683627900000|2023-05-09 10:25:00|649.1|648.5|649.1|648.5|649.1|648.5|649|648.4|4
1683628200000|2023-05-09 10:30:00|649|648.4|649.4|648.8|649.9|649.3|648.7|648.1|17
1683628500000|2023-05-09 10:35:00|649.5|648.9|649.5|648.9|649.8|649.2|649.2|648.6|8
1683628800000|2023-05-09 10:40:00|649.6|649|649.2|648.6|649.6|649|649.2|648.6|8
1683629100000|2023-05-09 10:45:00|649|648.4|649.2|648.6|649.6|649|648.7|648.1|97
1683629400000|2023-05-09 10:50:00|649|648.4|649|648.4|649|648.4|648.7|648.1|22
1683629700000|2023-05-09 10:55:00|648.7|648.1|648.5|647.9|648.9|648.3|648.5|647.9|100
1683630000000|2023-05-09 11:00:00|648.8|648.2|648.5|647.9|648.8|648.2|648.5|647.9|88
1683630300000|2023-05-09 11:05:00|648.6|648|648.6|648|648.8|648.2|648.5|647.9|30
1683630600000|2023-05-09 11:10:00|648.5|647.9|647.7|647.1|648.6|648|647.2|646.6|211
1683630900000|2023-05-09 11:15:00|647.9|647.3|648.3|647.7|648.5|647.9|647.8|647.2|63
1683631200000|2023-05-09 11:20:00|648.2|647.6|648.4|647.8|648.7|648.1|648.2|647.6|27
1683631500000|2023-05-09 11:25:00|648.3|647.7|648.5|647.9|648.7|648.1|648.2|647.6|13
1683631800000|2023-05-09 11:30:00|648.3|647.7|647.8|647.2|648.6|648|647.7|647.1|90
1683632100000|2023-05-09 11:35:00|647.9|647.3|647.7|647.1|648.1|647.5|647.5|646.9|74
1683632400000|2023-05-09 11:40:00|647.8|647.2|645.9|645.3|647.8|647.2|645.8|645.2|147
1683632700000|2023-05-09 11:45:00|646|645.4|646.6|646|646.6|646|646|645.4|58
1683633000000|2023-05-09 11:50:00|646.5|645.9|646.6|646|646.6|646|646|645.4|78
1683633300000|2023-05-09 11:55:00|646.5|645.9|646.7|646.1|646.8|646.2|646.4|645.8|65
1683633600000|2023-05-09 12:00:00|646.8|646.2|646.6|646|647.1|646.5|646.6|646|234
1683633900000|2023-05-09 12:05:00|646.5|645.9|646.7|646.1|647|646.4|646.2|645.6|228
1683634200000|2023-05-09 12:10:00|646.6|646|646.9|646.3|647.6|647|646.6|646|360
1683634500000|2023-05-09 12:15:00|647|646.4|647.4|646.8|647.7|647.1|647|646.4|38
1683634800000|2023-05-09 12:20:00|647.6|647|646.2|645.6|647.6|647|645.9|645.3|98
1683635100000|2023-05-09 12:25:00|646.1|645.5|646.5|645.9|646.7|646.1|645.7|645.1|230
1683635400000|2023-05-09 12:30:00|646.4|645.8|646.8|646.2|647.3|646.7|646.3|645.7|98
1683635700000|2023-05-09 12:35:00|646.9|646.3|646.4|645.8|647.2|646.6|646.4|645.8|71
1683636000000|2023-05-09 12:40:00|646.5|645.9|646.7|646.1|647|646.4|646.5|645.9|65
1683639000000|2023-05-09 13:30:00|643.2|642.6|644.6|644|645.2|644.6|639.8|639.2|2242
1683639300000|2023-05-09 13:35:00|644.5|643.9|641.8|641.2|644.7|644.1|641.7|641.1|628
1683639600000|2023-05-09 13:40:00|641.4|640.8|641.6|641|642.4|641.8|640.7|640.1|708
1683639900000|2023-05-09 13:45:00|641.5|640.9|641.7|641.1|641.9|641.3|638.7|638.1|1282
1683640200000|2023-05-09 13:50:00|641.8|641.2|641.6|641|643|642.4|640.5|639.9|709
1683640500000|2023-05-09 13:55:00|641.4|640.8|641.9|641.3|642.2|641.6|640.9|640.3|409
1683640800000|2023-05-09 14:00:00|642.1|641.5|644|643.4|644.5|643.9|641.9|641.3|845
1683641100000|2023-05-09 14:05:00|643.9|643.3|646.2|645.6|646.7|646.1|643.7|643.1|639
1683641400000|2023-05-09 14:10:00|646.4|645.8|646|645.4|646.6|646|645.4|644.8|498
1683641700000|2023-05-09 14:15:00|645.9|645.3|645.6|645|646.4|645.8|644.6|644|499
1683642000000|2023-05-09 14:20:00|645.5|644.9|643|642.4|646.1|645.5|642|641.4|769
1683642300000|2023-05-09 14:25:00|642.7|642.1|641.4|640.8|643.6|643|641|640.4|537
1683642600000|2023-05-09 14:30:00|641.3|640.7|641.2|640.6|641.5|640.9|640.5|639.9|466
1683642900000|2023-05-09 14:35:00|641|640.4|641.7|641.1|642.2|641.6|640.2|639.6|520
1683643200000|2023-05-09 14:40:00|641.8|641.2|642.9|642.3|643.3|642.7|641.1|640.5|505
1683643500000|2023-05-09 14:45:00|643|642.4|642.7|642.1|643.3|642.7|642|641.4|281
1683643800000|2023-05-09 14:50:00|643|642.4|641.6|641|643.2|642.6|641.5|640.9|370
1683644100000|2023-05-09 14:55:00|641.5|640.9|642.1|641.5|642.2|641.6|640.5|639.9|282
1683644400000|2023-05-09 15:00:00|642.3|641.7|642.4|641.8|644|643.4|642.2|641.6|396
1683644700000|2023-05-09 15:05:00|642.7|642.1|642.3|641.7|642.9|642.3|642.3|641.7|368
1683645000000|2023-05-09 15:10:00|642.2|641.6|640.2|639.6|642.2|641.6|640.2|639.6|301
1683645300000|2023-05-09 15:15:00|640.1|639.5|639.3|638.7|640.5|639.9|639.2|638.6|609
1683645600000|2023-05-09 15:20:00|639.5|638.9|638.6|638|639.7|639.1|638.5|637.9|383
1683645900000|2023-05-09 15:25:00|638.5|637.9|637.5|636.9|639|638.4|636.7|636.1|451
1683646200000|2023-05-09 15:30:00|637.8|637.2|637.5|636.9|638|637.4|636.8|636.2|401
1683646500000|2023-05-09 15:35:00|637.3|636.7|638|637.4|638|637.4|636|635.4|515
1683646800000|2023-05-09 15:40:00|638.1|637.5|638.8|638.2|638.9|638.3|638|637.4|420
1683647100000|2023-05-09 15:45:00|638.7|638.1|639.6|639|639.7|639.1|638.5|637.9|849
1683647400000|2023-05-09 15:50:00|639.7|639.1|641|640.4|641.1|640.5|639.5|638.9|429
1683647700000|2023-05-09 15:55:00|640.9|640.3|640.8|640.2|641.7|641.1|640.5|639.9|334
1683648000000|2023-05-09 16:00:00|640.7|640.1|640|639.4|641.5|640.9|639.9|639.3|334
1683648300000|2023-05-09 16:05:00|639.8|639.2|642.4|641.8|642.7|642.1|639.8|639.2|704
1683648600000|2023-05-09 16:10:00|642.5|641.9|642.3|641.7|643.5|642.9|642|641.4|365
1683648900000|2023-05-09 16:15:00|642.5|641.9|642.2|641.6|643.3|642.7|642.2|641.6|516
1683649200000|2023-05-09 16:20:00|642.5|641.9|642.6|642|642.7|642.1|642|641.4|297
1683649500000|2023-05-09 16:25:00|642.5|641.9|641|640.4|642.5|641.9|640.5|639.9|346
1683649800000|2023-05-09 16:30:00|641.1|640.5|641.2|640.6|641.5|640.9|640.5|639.9|394
1683650100000|2023-05-09 16:35:00|641.1|640.5|640.7|640.1|641.2|640.6|640.2|639.6|317
1683650400000|2023-05-09 16:40:00|640.6|640|641.2|640.6|641.2|640.6|640.6|640|173
1683650700000|2023-05-09 16:45:00|641.3|640.7|641.2|640.6|641.8|641.2|641.2|640.6|224
1683651000000|2023-05-09 16:50:00|641.3|640.7|640.7|640.1|641.3|640.7|640.7|640.1|174
1683651300000|2023-05-09 16:55:00|640.8|640.2|640.2|639.6|640.9|640.3|639.7|639.1|204
1683651600000|2023-05-09 17:00:00|640.3|639.7|640.7|640.1|640.7|640.1|640.2|639.6|159
1683651900000|2023-05-09 17:05:00|640.6|640|641.2|640.6|641.7|641.1|640.6|640|260
1683652200000|2023-05-09 17:10:00|641.3|640.7|640.5|639.9|641.5|640.9|640.2|639.6|151
1683652500000|2023-05-09 17:15:00|640.4|639.8|641.3|640.7|641.7|641.1|640.2|639.6|202
1683652800000|2023-05-09 17:20:00|641.5|640.9|642.7|642.1|642.9|642.3|641.4|640.8|299
1683653100000|2023-05-09 17:25:00|642.9|642.3|643.4|642.8|643.4|642.8|642.9|642.3|175
1683653400000|2023-05-09 17:30:00|643.7|643.1|643.7|643.1|644|643.4|642.9|642.3|283
1683653700000|2023-05-09 17:35:00|643.9|643.3|644.7|644.1|645.1|644.5|643.9|643.3|413
1683654000000|2023-05-09 17:40:00|644.9|644.3|644.4|643.8|644.9|644.3|644.2|643.6|427
1683654300000|2023-05-09 17:45:00|644.7|644.1|645|644.4|645.9|645.3|643.9|643.3|417
1683654600000|2023-05-09 17:50:00|645.1|644.5|645.7|645.1|646.4|645.8|645.1|644.5|365
1683654900000|2023-05-09 17:55:00|645.4|644.8|646|645.4|646|645.4|645|644.4|312
1683655200000|2023-05-09 18:00:00|646.2|645.6|646.7|646.1|647.2|646.6|645.9|645.3|638
1683655500000|2023-05-09 18:05:00|646.5|645.9|646.2|645.6|646.5|645.9|645.2|644.6|553
1683655800000|2023-05-09 18:10:00|646.4|645.8|646.4|645.8|646.9|646.3|645.7|645.1|1994
1683656100000|2023-05-09 18:15:00|646.2|645.6|647.3|646.7|647.4|646.8|646.2|645.6|814
1683676800000|2023-05-10 00:00:00|646.4|645.8|647.5|646.9|647.7|647.1|645.1|644.5|292
1683677100000|2023-05-10 00:05:00|647.4|646.8|647.7|647.1|648.2|647.6|647.2|646.6|96
1683677400000|2023-05-10 00:10:00|647.8|647.2|648.6|648|648.8|648.2|647.8|647.2|65
1683677700000|2023-05-10 00:15:00|648.9|648.3|649.6|649|649.7|649.1|648.9|648.3|123
1683678000000|2023-05-10 00:20:00|649.7|649.1|650.2|649.6|650.6|650|649.7|649.1|128
1683678300000|2023-05-10 00:25:00|650.3|649.7|649.4|648.8|650.3|649.7|649.4|648.8|38
1683678600000|2023-05-10 00:30:00|649.3|648.7|649.6|649|649.7|649.1|649.3|648.7|29
1683678900000|2023-05-10 00:35:00|649.5|648.9|649.6|649|649.9|649.3|649.5|648.9|24
1683679200000|2023-05-10 00:40:00|649.5|648.9|649.3|648.7|649.5|648.9|649.2|648.6|12
1683679500000|2023-05-10 00:45:00|649.2|648.6|649.2|648.6|649.3|648.7|649.2|648.6|4
1683679800000|2023-05-10 00:50:00|649.6|649|649.9|649.3|650.2|649.6|649.5|648.9|37
1683680100000|2023-05-10 00:55:00|649.8|649.2|649.2|648.6|649.8|649.2|649.2|648.6|11
1683680400000|2023-05-10 01:00:00|649.5|648.9|650.5|649.9|650.5|649.9|649.5|648.9|15
1683680700000|2023-05-10 01:05:00|650.4|649.8|650.3|649.7|650.5|649.9|649.7|649.1|25
1683681000000|2023-05-10 01:10:00|649.8|649.2|650|649.4|650|649.4|649.7|649.1|13
1683681300000|2023-05-10 01:15:00|650.3|649.7|650.7|650.1|650.7|650.1|650.3|649.7|12
1683681600000|2023-05-10 01:20:00|650.5|649.9|650|649.4|650.6|650|650|649.4|14
1683681900000|2023-05-10 01:25:00|650.1|649.5|650.4|649.8|650.6|650|650|649.4|22
1683682200000|2023-05-10 01:30:00|650.3|649.7|650|649.4|650.6|650|650|649.4|27
1683682500000|2023-05-10 01:35:00|649.9|649.3|649.8|649.2|649.9|649.3|649.7|649.1|19
1683682800000|2023-05-10 01:40:00|649.7|649.1|649.4|648.8|649.8|649.2|649.4|648.8|13
1683683100000|2023-05-10 01:45:00|649.5|648.9|649.2|648.6|649.5|648.9|649.2|648.6|17
1683683400000|2023-05-10 01:50:00|649.3|648.7|649.2|648.6|649.3|648.7|649.1|648.5|4
1683683700000|2023-05-10 01:55:00|649.1|648.5|648.7|648.1|649.1|648.5|648.5|647.9|43
1683684000000|2023-05-10 02:00:00|649|648.4|649|648.4|649.2|648.6|649|648.4|10
1683684300000|2023-05-10 02:05:00|648.8|648.2|648.6|648|648.8|648.2|648.2|647.6|71
1683684600000|2023-05-10 02:10:00|648.5|647.9|648.3|647.7|648.6|648|648.2|647.6|12
1683684900000|2023-05-10 02:15:00|648.4|647.8|647.3|646.7|648.4|647.8|647.3|646.7|62
1683685200000|2023-05-10 02:20:00|647.2|646.6|646.8|646.2|647.6|647|646.7|646.1|38
1683685500000|2023-05-10 02:25:00|646.7|646.1|646.1|645.5|646.8|646.2|645.9|645.3|37
1683685800000|2023-05-10 02:30:00|646|645.4|646.1|645.5|646.5|645.9|645.9|645.3|27
1683686100000|2023-05-10 02:35:00|646|645.4|645.8|645.2|646.1|645.5|645.7|645.1|12
1683686400000|2023-05-10 02:40:00|645.7|645.1|646.1|645.5|646.2|645.6|645.7|645.1|12
1683686700000|2023-05-10 02:45:00|646.2|645.6|646.5|645.9|646.5|645.9|646.2|645.6|23
1683687000000|2023-05-10 02:50:00|646.6|646|646.5|645.9|646.6|646|646.5|645.9|16
1683687300000|2023-05-10 02:55:00|646.6|646|646.7|646.1|646.9|646.3|646.5|645.9|23
1683687600000|2023-05-10 03:00:00|646.8|646.2|646.7|646.1|646.9|646.3|646.7|646.1|14
1683687900000|2023-05-10 03:05:00|646.8|646.2|647|646.4|647|646.4|646.8|646.2|15
1683688200000|2023-05-10 03:10:00|646.8|646.2|646.7|646.1|647|646.4|646.7|646.1|21
1683688500000|2023-05-10 03:15:00|||||||||2
1683689100000|2023-05-10 03:25:00|647|646.4|647|646.4|647|646.4|647|646.4|5
1683689400000|2023-05-10 03:30:00|646.7|646.1|647|646.4|647|646.4|646.7|646.1|27
1683689700000|2023-05-10 03:35:00|646.9|646.3|646.6|646|646.9|646.3|646.5|645.9|18
1683690000000|2023-05-10 03:40:00|646.5|645.9|646.7|646.1|646.7|646.1|646.5|645.9|6
1683690300000|2023-05-10 03:45:00|646.9|646.3|646.6|646|647|646.4|646.5|645.9|11
1683690600000|2023-05-10 03:50:00|646.5|645.9|646.5|645.9|646.6|646|646.5|645.9|0
1683690900000|2023-05-10 03:55:00|646.6|646|646.6|646|646.6|646|646.6|646|0
1683691200000|2023-05-10 04:00:00|646.7|646.1|646.4|645.8|646.7|646.1|646.4|645.8|3
1683691500000|2023-05-10 04:05:00|646.5|645.9|646.5|645.9|646.5|645.9|646.5|645.9|3
1683691800000|2023-05-10 04:10:00|646.3|645.7|646.5|645.9|646.5|645.9|646.2|645.6|3
1683692100000|2023-05-10 04:15:00|646.3|645.7|646.5|645.9|646.5|645.9|646.2|645.6|7
1683692400000|2023-05-10 04:20:00|646.2|645.6|646.2|645.6|646.2|645.6|646.2|645.6|2
1683692700000|2023-05-10 04:25:00|646.5|645.9|646.5|645.9|646.5|645.9|646.5|645.9|13
1683693000000|2023-05-10 04:30:00|646.7|646.1|646.5|645.9|646.9|646.3|646.5|645.9|31
1683693300000|2023-05-10 04:35:00|647|646.4|646.7|646.1|647|646.4|646.7|646.1|11
1683693600000|2023-05-10 04:40:00|646.6|646|646.5|645.9|646.6|646|646.5|645.9|6
1683694200000|2023-05-10 04:50:00|646|645.4|645.8|645.2|646|645.4|645.8|645.2|13
1683694500000|2023-05-10 04:55:00|646|645.4|646.6|646|646.6|646|646|645.4|28
1683694800000|2023-05-10 05:00:00|646.5|645.9|645.8|645.2|646.6|646|645.7|645.1|19
1683695100000|2023-05-10 05:05:00|645.7|645.1|645.5|644.9|645.7|645.1|645.5|644.9|9
1683695400000|2023-05-10 05:10:00|645.3|644.7|646|645.4|646|645.4|645.3|644.7|43
1683695700000|2023-05-10 05:15:00|646.2|645.6|646.5|645.9|646.5|645.9|646.1|645.5|9
1683696000000|2023-05-10 05:20:00|646.3|645.7|646.2|645.6|646.5|645.9|646.2|645.6|16
1683696300000|2023-05-10 05:25:00|646.4|645.8|646.2|645.6|646.4|645.8|646.2|645.6|27
1683696600000|2023-05-10 05:30:00|646|645.4|646|645.4|646.1|645.5|645.5|644.9|45
1683696900000|2023-05-10 05:35:00|645.7|645.1|646.2|645.6|646.3|645.7|645.5|644.9|88
1683697200000|2023-05-10 05:40:00|646.1|645.5|646|645.4|646.3|645.7|646|645.4|46
1683697500000|2023-05-10 05:45:00|645.7|645.1|645.3|644.7|645.8|645.2|645.3|644.7|22
1683697800000|2023-05-10 05:50:00|645.4|644.8|645.9|645.3|645.9|645.3|645.3|644.7|18
1683698100000|2023-05-10 05:55:00|646|645.4|645.6|645|646.1|645.5|645.6|645|8
1683698400000|2023-05-10 06:00:00|645.8|645.2|645.8|645.2|646.4|645.8|645.6|645|88
1683698700000|2023-05-10 06:05:00|645.9|645.3|645.8|645.2|645.9|645.3|645.7|645.1|21
1683699000000|2023-05-10 06:10:00|646|645.4|645.8|645.2|646|645.4|645.8|645.2|5
1683699300000|2023-05-10 06:15:00|645.6|645|646|645.4|646|645.4|645.6|645|28
1683699600000|2023-05-10 06:20:00|646.3|645.7|646.3|645.7|646.3|645.7|646.2|645.6|15
1683699900000|2023-05-10 06:25:00|646.5|645.9|646.6|646|646.6|646|646.4|645.8|10
1683700200000|2023-05-10 06:30:00|646.5|645.9|646.3|645.7|646.5|645.9|646|645.4|3
1683700500000|2023-05-10 06:35:00|645.8|645.2|646|645.4|646|645.4|645.8|645.2|12
1683700800000|2023-05-10 06:40:00|645.9|645.3|645.8|645.2|645.9|645.3|645.8|645.2|2
1683701100000|2023-05-10 06:45:00|646|645.4|646.2|645.6|646.3|645.7|646|645.4|12
1683701400000|2023-05-10 06:50:00|646.1|645.5|646.2|645.6|646.3|645.7|645.9|645.3|6
1683701700000|2023-05-10 06:55:00|646.1|645.5|645.9|645.3|646.5|645.9|645.8|645.2|39
1683702000000|2023-05-10 07:00:00|646|645.4|646.7|646.1|646.7|646.1|645.6|645|14
1683702300000|2023-05-10 07:05:00|646.8|646.2|647|646.4|647.3|646.7|646.8|646.2|32
1683702600000|2023-05-10 07:10:00|646.9|646.3|646.5|645.9|646.9|646.3|646.5|645.9|12
1683702900000|2023-05-10 07:15:00|646.6|646|647|646.4|647.5|646.9|646.6|646|65
1683703200000|2023-05-10 07:20:00|647.1|646.5|646.7|646.1|647.1|646.5|646.3|645.7|15
1683703500000|2023-05-10 07:25:00|646|645.4|646.1|645.5|646.1|645.5|645.9|645.3|18
1683703800000|2023-05-10 07:30:00|646.3|645.7|646.5|645.9|646.5|645.9|646.1|645.5|4
1683704100000|2023-05-10 07:35:00|646.2|645.6|646|645.4|646.3|645.7|646|645.4|8
1683704400000|2023-05-10 07:40:00|646.1|645.5|646.9|646.3|646.9|646.3|646|645.4|26
1683704700000|2023-05-10 07:45:00|646.8|646.2|646.6|646|646.8|646.2|646.6|646|3
1683705000000|2023-05-10 07:50:00|646.5|645.9|645.9|645.3|646.5|645.9|645.7|645.1|14
1683705300000|2023-05-10 07:55:00|645.8|645.2|644.5|643.9|645.8|645.2|644.2|643.6|45
1683705600000|2023-05-10 08:00:00|644.6|644|644.3|643.7|644.7|644.1|644|643.4|59
1683705900000|2023-05-10 08:05:00|644.2|643.6|644.5|643.9|644.5|643.9|643.5|642.9|63
1683706200000|2023-05-10 08:10:00|644.3|643.7|643.6|643|644.4|643.8|643.5|642.9|36
1683706500000|2023-05-10 08:15:00|643.5|642.9|643.9|643.3|643.9|643.3|643.5|642.9|17
1683706800000|2023-05-10 08:20:00|643.6|643|643.5|642.9|644|643.4|642.8|642.2|214
1683707100000|2023-05-10 08:25:00|643.4|642.8|643.4|642.8|643.5|642.9|642.4|641.8|177
1683707400000|2023-05-10 08:30:00|643.5|642.9|643.5|642.9|644|643.4|643.5|642.9|41
1683707700000|2023-05-10 08:35:00|642.7|642.1|642.5|641.9|642.9|642.3|642.1|641.5|73
1683708000000|2023-05-10 08:40:00|641.4|640.8|641.8|641.2|642.3|641.7|641.4|640.8|170
1683708300000|2023-05-10 08:45:00|641.5|640.9|642.3|641.7|642.5|641.9|641|640.4|125
1683708600000|2023-05-10 08:50:00|642.4|641.8|641.8|641.2|643|642.4|641.3|640.7|178
1683708900000|2023-05-10 08:55:00|641.9|641.3|642.1|641.5|642.3|641.7|641.7|641|120
1683709200000|2023-05-10 09:00:00|642|641.4|641.5|640.9|642|641.4|641.5|640.9|28
1683709500000|2023-05-10 09:05:00|641.6|641|641.3|640.7|641.7|641.1|640.8|640.2|129
1683709800000|2023-05-10 09:10:00|641.4|640.8|642|641.4|642|641.4|641.3|640.7|38
1683710100000|2023-05-10 09:15:00|641.8|641.2|642|641.4|642.4|641.8|641.5|640.9|25
1683710400000|2023-05-10 09:20:00|642.1|641.5|642.8|642.2|642.8|642.2|641.9|641.3|29
1683710700000|2023-05-10 09:25:00|642.9|642.3|642.5|641.9|643.2|642.6|642.5|641.9|74
1683711000000|2023-05-10 09:30:00|642.3|641.7|640.4|639.8|642.3|641.7|640.3|639.7|103
1683711300000|2023-05-10 09:35:00|640.5|639.9|641|640.4|641.4|640.8|640.3|639.7|77
1683711600000|2023-05-10 09:40:00|641.2|640.6|640|639.4|641.2|640.6|639.8|639.2|103
1683711900000|2023-05-10 09:45:00|640.2|639.6|640.1|639.5|640.4|639.8|639.9|639.3|61
1683712200000|2023-05-10 09:50:00|640.3|639.7|640.4|639.8|640.5|639.9|639.8|639.2|61
1683712500000|2023-05-10 09:55:00|640.5|639.9|640.8|640.2|641.3|640.7|640.5|639.9|24
1683712800000|2023-05-10 10:00:00|640.9|640.3|640.6|640|641.3|640.7|640.5|639.9|12
1683713100000|2023-05-10 10:05:00|640.5|639.9|640.6|640|641.1|640.5|640.5|639.9|11
1683713400000|2023-05-10 10:10:00|640.9|640.3|640.3|639.7|640.9|640.3|640.3|639.7|12
1683713700000|2023-05-10 10:15:00|640.5|639.9|640.4|639.8|641|640.4|640|639.4|31
1683714000000|2023-05-10 10:20:00|640.3|639.7|639.6|639|640.5|639.9|639.6|639|85
1683714300000|2023-05-10 10:25:00|639.9|639.3|638.8|638.2|639.9|639.3|638.5|637.9|220
1683714600000|2023-05-10 10:30:00|638.6|638|640.1|639.5|640.3|639.7|638.5|637.9|129
1683714900000|2023-05-10 10:35:00|640|639.4|640|639.4|640.2|639.6|639.3|638.7|124
1683715200000|2023-05-10 10:40:00|639.9|639.3|640|639.4|640.3|639.7|639.8|639.2|52
1683715500000|2023-05-10 10:45:00|639.9|639.3|639.9|639.3|640|639.4|639.6|639|13
1683715800000|2023-05-10 10:50:00|639.8|639.2|639.4|638.8|639.9|639.3|639.3|638.7|21
1683716100000|2023-05-10 10:55:00|639.1|638.5|639.5|638.9|639.8|639.2|639.1|638.5|68
1683716400000|2023-05-10 11:00:00|639.3|638.7|639.8|639.2|639.8|639.2|639.3|638.7|18
1683716700000|2023-05-10 11:05:00|640|639.4|639.3|638.7|640|639.4|639.3|638.7|50
1683717000000|2023-05-10 11:10:00|639.4|638.8|639.7|639.1|639.8|639.2|639.3|638.7|60
1683717300000|2023-05-10 11:15:00|639.8|639.2|638.5|637.9|639.8|639.2|638.3|637.7|150
1683717600000|2023-05-10 11:20:00|638.3|637.7|639|638.4|639|638.4|637.9|637.3|229
1683717900000|2023-05-10 11:25:00|638.9|638.3|637.6|637|638.9|638.3|637.5|636.9|159
1683718200000|2023-05-10 11:30:00|638|637.4|638|637.4|638.5|637.9|637.6|637|48
1683718500000|2023-05-10 11:35:00|637.7|637.1|638|637.4|638.1|637.5|637.3|636.7|23
1683718800000|2023-05-10 11:40:00|637.8|637.2|637.8|637.2|638.3|637.7|637.3|636.7|71
1683719100000|2023-05-10 11:45:00|638|637.4|637.8|637.2|638.5|637.9|637.7|637.1|112
1683719400000|2023-05-10 11:50:00|637.7|637.1|637.7|637.1|638|637.4|636.7|636.1|198
1683719700000|2023-05-10 11:55:00|637.8|637.2|637.5|636.9|638.3|637.7|637.2|636.6|94
1683720000000|2023-05-10 12:00:00|637.7|637.1|637.3|636.7|637.8|637.2|637.2|636.6|28
1683720300000|2023-05-10 12:05:00|637|636.4|636.8|636.2|637.3|636.7|636.8|636.2|71
1683720600000|2023-05-10 12:10:00|636.9|636.3|638.1|637.5|638.2|637.6|636.5|635.9|229
1683720900000|2023-05-10 12:15:00|638.2|637.6|639.1|638.5|639.7|639.1|638|637.4|244
1683721200000|2023-05-10 12:20:00|639.2|638.6|640.7|640.1|641.5|640.9|639.1|638.5|224
1683721500000|2023-05-10 12:25:00|640.8|640.2|641.9|641.3|641.9|641.3|640.7|640.1|86
1683721800000|2023-05-10 12:30:00|642.1|641.5|642.2|641.6|643.9|643.3|642|641.4|248
1683722100000|2023-05-10 12:35:00|642|641.4|642.5|641.9|642.5|641.9|642|641.4|152
1683722400000|2023-05-10 12:40:00|642.3|641.7|642.3|641.7|643.5|642.9|642|641.4|154
1683725400000|2023-05-10 13:30:00|638.7|638.1|635.1|634.5|639.3|638.7|632.8|632.2|2234
1683725700000|2023-05-10 13:35:00|634.9|634.3|635|634.4|637.5|636.9|634.3|633.7|1023
1683726000000|2023-05-10 13:40:00|634.7|634.1|637.5|636.9|637.8|637.2|634.2|633.6|601
1683726300000|2023-05-10 13:45:00|638|637.4|638.7|638.1|639.8|639.2|638|637.4|618
1683726600000|2023-05-10 13:50:00|639|638.4|640.8|640.2|641.8|641.2|638.8|638.2|590
1683726900000|2023-05-10 13:55:00|640.7|640.1|642|641.4|642.5|641.9|640.5|639.9|677
1683727200000|2023-05-10 14:00:00|642.1|641.5|642.5|641.9|643.5|642.9|641.7|641.1|454
1683727500000|2023-05-10 14:05:00|642.3|641.7|642.3|641.7|643.5|642.9|641.6|641|390
1683727800000|2023-05-10 14:10:00|642.2|641.6|641.5|640.9|642.3|641.7|641|640.4|284
1683728100000|2023-05-10 14:15:00|641.4|640.8|639.4|638.8|641.8|641.2|639|638.4|261
1683728400000|2023-05-10 14:20:00|639.5|638.9|639.6|639|639.8|639.2|639|638.4|152
1683728700000|2023-05-10 14:25:00|639.5|638.9|639.3|638.7|639.6|639|637.8|637.2|337
1683729000000|2023-05-10 14:30:00|639.5|638.9|640.7|640.1|641.4|640.8|639|638.4|564
1683729300000|2023-05-10 14:35:00|640.6|640|640.3|639.7|642.5|641.9|640.1|639.5|772
1683729600000|2023-05-10 14:40:00|640.4|639.8|640.3|639.7|640.5|639.9|639.3|638.7|312
1683729900000|2023-05-10 14:45:00|640|639.4|641|640.4|641.3|640.7|639|638.4|378
1683730200000|2023-05-10 14:50:00|641.3|640.7|642.3|641.7|642.8|642.2|641|640.4|307
1683730500000|2023-05-10 14:55:00|642|641.4|640.5|639.9|642.5|641.9|640.3|639.7|237
1683730800000|2023-05-10 15:00:00|640.6|640|642.7|642.1|643.4|642.8|640.6|640|345
1683731100000|2023-05-10 15:05:00|642.8|642.2|643.5|642.9|643.9|643.3|642.5|641.9|217
1683731400000|2023-05-10 15:10:00|643.4|642.8|642.5|641.9|643.6|643|642.5|641.9|385
1683731700000|2023-05-10 15:15:00|642.7|642.1|640.5|639.9|642.7|642.1|640.4|639.8|333
1683732000000|2023-05-10 15:20:00|640.7|640.1|642.3|641.7|642.4|641.8|640.3|639.7|294
1683732300000|2023-05-10 15:25:00|642.4|641.8|642.5|641.9|643.4|642.8|642.2|641.6|325
1683732600000|2023-05-10 15:30:00|642.4|641.8|644|643.4|644|643.4|642.1|641.5|342
1683732900000|2023-05-10 15:35:00|644.2|643.6|644.8|644.2|646.7|646.1|644.2|643.6|1140
1683733200000|2023-05-10 15:40:00|644.7|644.1|644.4|643.8|644.8|644.2|643.5|642.9|358
1683733500000|2023-05-10 15:45:00|644.5|643.9|647.1|646.5|647.2|646.6|644.3|643.7|803
1683733800000|2023-05-10 15:50:00|647.2|646.6|646.5|645.9|647.3|646.7|646.2|645.6|366
1683734100000|2023-05-10 15:55:00|646.2|645.6|646|645.4|646.4|645.8|644.9|644.3|430
1683734400000|2023-05-10 16:00:00|645.8|645.2|647.2|646.6|647.5|646.9|645.7|645.1|430
1683734700000|2023-05-10 16:05:00|647.4|646.8|646.2|645.6|647.5|646.9|646.2|645.6|244
1683735000000|2023-05-10 16:10:00|646.4|645.8|646.4|645.8|646.9|646.3|645.8|645.2|464
1683735300000|2023-05-10 16:15:00|646.2|645.6|645.9|645.3|646.7|646.1|645.9|645.3|298
1683735600000|2023-05-10 16:20:00|646|645.4|643.9|643.3|646.2|645.6|643.5|642.9|348
1683735900000|2023-05-10 16:25:00|643.8|643.2|644.1|643.5|644.8|644.2|643.7|643.1|439
1683736200000|2023-05-10 16:30:00|644|643.4|647.1|646.5|647.1|646.5|643.9|643.3|260
1683736500000|2023-05-10 16:35:00|647.4|646.8|646.3|645.7|648.4|647.8|646.2|645.6|337
1683736800000|2023-05-10 16:40:00|646.2|645.6|646.9|646.3|647.6|647|646.2|645.6|275
1683737100000|2023-05-10 16:45:00|646.7|646.1|647.2|646.6|647.7|647.1|646.5|645.9|296
1683737400000|2023-05-10 16:50:00|647.3|646.7|646.9|646.3|647.7|647.1|646.6|646|256
1683737700000|2023-05-10 16:55:00|646.6|646|648|647.4|648.6|648|646.6|646|402
1683738000000|2023-05-10 17:00:00|648.1|647.5|645.9|645.3|648.1|647.5|644.7|644.1|926
1683738300000|2023-05-10 17:05:00|645.8|645.2|645.4|644.8|646.1|645.5|645.1|644.5|293
1683738600000|2023-05-10 17:10:00|645.3|644.7|645.3|644.7|645.7|645.1|645.1|644.5|192
1683738900000|2023-05-10 17:15:00|645.4|644.8|644.7|644.1|645.4|644.8|644.2|643.6|266
1683739200000|2023-05-10 17:20:00|644.6|644|645.7|645.1|645.8|645.2|644.4|643.8|207
1683739500000|2023-05-10 17:25:00|645.6|645|646.3|645.7|646.4|645.8|645.4|644.8|273
1683739800000|2023-05-10 17:30:00|646.4|645.8|644.8|644.2|646.4|645.8|644.7|644.1|461
1683740100000|2023-05-10 17:35:00|644.7|644.1|644.2|643.6|644.9|644.3|644.2|643.6|296
1683740400000|2023-05-10 17:40:00|644|643.4|645.3|644.7|645.7|645.1|643.9|643.3|457
1683740700000|2023-05-10 17:45:00|645.2|644.6|645.2|644.6|646.2|645.6|645.2|644.6|537
1683741000000|2023-05-10 17:50:00|645.3|644.7|646.2|645.6|646.8|646.2|645.2|644.6|566
1683741300000|2023-05-10 17:55:00|646.3|645.7|646.2|645.6|646.7|646.1|646.2|645.6|329
1683741600000|2023-05-10 18:00:00|646.1|645.5|644.5|643.9|646.3|645.7|643.6|643|468
1683741900000|2023-05-10 18:05:00|644.8|644.2|644|643.4|645|644.4|644|643.4|294
1683742200000|2023-05-10 18:10:00|644.2|643.6|644.5|643.9|644.8|644.2|643.5|642.9|2151
1683742500000|2023-05-10 18:15:00|644.6|644|643.3|642.7|644.7|644.1|643|642.4|622
1683763200000|2023-05-11 00:00:00|642.9|642.3|641.3|640.7|642.9|642.3|640.9|640.3|157
1683763500000|2023-05-11 00:05:00|641|640.4|641.5|640.9|641.8|641.2|640.9|640.3|48
1683763800000|2023-05-11 00:10:00|641.4|640.8|641.5|640.9|641.6|641|641|640.4|61
1683764100000|2023-05-11 00:15:00|641.4|640.8|640.6|640|641.6|641|640.6|640|34
1683764400000|2023-05-11 00:20:00|640.8|640.2|640.9|640.3|640.9|640.3|640.2|639.6|21
1683764700000|2023-05-11 00:25:00|640.6|640|640.9|640.3|641.1|640.5|640.6|640|18
1683765000000|2023-05-11 00:30:00|641|640.4|641.7|641.1|641.7|641.1|641|640.4|8
1683765300000|2023-05-11 00:35:00|641.8|641.2|642|641.4|642.4|641.8|641.8|641.2|38
1683765600000|2023-05-11 00:40:00|642.1|641.5|642.9|642.3|642.9|642.3|642.1|641.5|9
1683765900000|2023-05-11 00:45:00|643|642.4|642.8|642.2|643|642.4|642.8|642.2|2
1683766200000|2023-05-11 00:50:00|643|642.4|643|642.4|643.3|642.7|642.8|642.2|25
1683766500000|2023-05-11 00:55:00|643.2|642.6|643|642.4|643.3|642.7|643|642.4|10
1683766800000|2023-05-11 01:00:00|643.1|642.5|643.1|642.5|643.3|642.7|642.9|642.3|7
1683767100000|2023-05-11 01:05:00|643|642.4|643.1|642.5|643.4|642.8|642.8|642.2|64
1683767400000|2023-05-11 01:10:00|643|642.4|642.6|642|643.2|642.6|642.6|642|9
1683767700000|2023-05-11 01:15:00|642.8|642.2|642.6|642|642.9|642.3|642.6|642|16
1683768000000|2023-05-11 01:20:00|642.5|641.9|642.8|642.2|642.8|642.2|642.5|641.9|23
1683768300000|2023-05-11 01:25:00|642.6|642|642.6|642|642.6|642|642.6|642|1
1683768600000|2023-05-11 01:30:00|642.5|641.9|642.4|641.8|642.5|641.9|641.9|641.3|13
1683768900000|2023-05-11 01:35:00|642.5|641.9|642.3|641.7|642.5|641.9|642.2|641.6|9
1683769200000|2023-05-11 01:40:00|642.4|641.8|642.3|641.7|642.4|641.8|642.2|641.6|2
1683769500000|2023-05-11 01:45:00|642.2|641.6|642|641.4|642.2|641.6|642|641.4|7
1683769800000|2023-05-11 01:50:00|642.3|641.7|642.5|641.9|642.5|641.9|642.3|641.7|5
1683770100000|2023-05-11 01:55:00|642.2|641.6|642.1|641.5|642.2|641.6|641.9|641.3|11
1683770400000|2023-05-11 02:00:00|642|641.4|641.9|641.3|642|641.4|641.7|641.1|34
1683770700000|2023-05-11 02:05:00|642|641.4|642|641.4|642|641.4|642|641.4|1
1683771000000|2023-05-11 02:10:00|642.1|641.5|642|641.4|642.1|641.5|641.8|641.2|3
1683771300000|2023-05-11 02:15:00|641.9|641.3|642.4|641.8|642.6|642|641.9|641.3|14
1683771600000|2023-05-11 02:20:00|642.5|641.9|642.4|641.8|642.8|642.2|642.4|641.8|7
1683771900000|2023-05-11 02:25:00|642.5|641.9|642.3|641.7|642.5|641.9|642.3|641.7|1
1683772200000|2023-05-11 02:30:00|642.4|641.8|642.3|641.7|642.4|641.8|642.3|641.7|4
1683772500000|2023-05-11 02:35:00|642.4|641.8|642.3|641.7|642.5|641.9|642.3|641.7|0
1683772800000|2023-05-11 02:40:00|642.4|641.8|642.3|641.7|642.4|641.8|642.3|641.7|0
1683773100000|2023-05-11 02:45:00|642.5|641.9|642.9|642.3|642.9|642.3|642.4|641.8|14
1683773400000|2023-05-11 02:50:00|643|642.4|643.2|642.6|643.5|642.9|643|642.4|8
1683773700000|2023-05-11 02:55:00|643.1|642.5|642.8|642.2|643.1|642.5|642.8|642.2|1
1683774000000|2023-05-11 03:00:00|642.9|642.3|643|642.4|643|642.4|642.9|642.3|2
1683774300000|2023-05-11 03:05:00|643.1|642.5|642.9|642.3|643.1|642.5|642.9|642.3|6
1683774600000|2023-05-11 03:10:00|642.8|642.2|643.1|642.5|643.1|642.5|642.8|642.2|3
1683774900000|2023-05-11 03:15:00|643|642.4|643.1|642.5|643.2|642.6|643|642.4|3
1683775200000|2023-05-11 03:20:00|||||||||3
1683775500000|2023-05-11 03:25:00|643.2|642.6|643.1|642.5|643.2|642.6|643.1|642.5|0
1683775800000|2023-05-11 03:30:00|643.2|642.6|643.1|642.5|643.3|642.7|643|642.4|4
1683776100000|2023-05-11 03:35:00|643|642.4|643.1|642.5|643.1|642.5|643|642.4|0
1683776400000|2023-05-11 03:40:00|643|642.4|642.9|642.3|643|642.4|642.9|642.3|4
1683776700000|2023-05-11 03:45:00|643|642.4|643|642.4|643.2|642.6|643|642.4|21
1683777300000|2023-05-11 03:55:00|643.1|642.5|643.5|642.9|643.6|643|643.1|642.5|28
1683777600000|2023-05-11 04:00:00|643.6|643|643.4|642.8|643.6|643|643.4|642.8|13
1683777900000|2023-05-11 04:05:00|643.5|642.9|643.5|642.9|643.5|642.9|643.5|642.9|1
1683778200000|2023-05-11 04:10:00|643.4|642.8|643.4|642.8|643.4|642.8|643.4|642.8|1
1683778500000|2023-05-11 04:15:00|643.5|642.9|643.4|642.8|643.5|642.9|643.4|642.8|0
1683779400000|2023-05-11 04:30:00|643.1|642.5|642.9|642.3|643.1|642.5|642.4|641.8|10
1683780000000|2023-05-11 04:40:00|643|642.4|642.9|642.3|643|642.4|642.9|642.3|0
1683780300000|2023-05-11 04:45:00|642.8|642.2|642.5|641.9|642.8|642.2|642|641.4|13
1683780600000|2023-05-11 04:50:00|642.3|641.7|642.4|641.8|642.5|641.9|641.5|640.9|51
1683780900000|2023-05-11 04:55:00|642.5|641.9|642.3|641.7|642.5|641.9|642.3|641.7|6
1683781200000|2023-05-11 05:00:00|642.4|641.8|642.3|641.7|642.5|641.9|642.3|641.7|2
1683781500000|2023-05-11 05:05:00|642|641.4|642.1|641.5|642.1|641.5|641.9|641.3|11
1683781800000|2023-05-11 05:10:00|642.3|641.7|642.2|641.6|642.3|641.7|642.1|641.5|10
1683782100000|2023-05-11 05:15:00|642.3|641.7|642.3|641.7|642.3|641.7|642.3|641.7|0
1683782400000|2023-05-11 05:20:00|642.1|641.5|642.1|641.5|642.1|641.5|642|641.4|2
1683782700000|2023-05-11 05:25:00|642|641.4|642.6|642|642.6|642|642|641.4|11
1683783000000|2023-05-11 05:30:00|642.5|641.9|642.3|641.7|642.5|641.9|642.2|641.6|2
1683783300000|2023-05-11 05:35:00|642.4|641.8|642.6|642|642.6|642|642.3|641.7|4
1683783600000|2023-05-11 05:40:00|642.5|641.9|642.8|642.2|642.8|642.2|642.5|641.9|5
1683783900000|2023-05-11 05:45:00|642.6|642|642.7|642.1|642.8|642.2|642.6|642|4
1683784200000|2023-05-11 05:50:00|642.8|642.2|642.8|642.2|643|642.4|642.8|642.2|3
1683784500000|2023-05-11 05:55:00|642.9|642.3|643.1|642.5|643.2|642.6|642.7|642.1|14
1683784800000|2023-05-11 06:00:00|643.2|642.6|643.2|642.6|643.3|642.7|643.1|642.5|10
1683785100000|2023-05-11 06:05:00|643.3|642.7|643.4|642.8|643.5|642.9|643.2|642.6|4
1683785400000|2023-05-11 06:10:00|643.5|642.9|643.5|642.9|643.5|642.9|643.4|642.8|3
1683785700000|2023-05-11 06:15:00|643.3|642.7|643.3|642.7|643.9|643.3|643.1|642.5|28
1683786000000|2023-05-11 06:20:00|643|642.4|643|642.4|643.1|642.5|642.8|642.2|12
1683786300000|2023-05-11 06:25:00|643.1|642.5|643.1|642.5|643.2|642.6|643.1|642.5|0
1683786600000|2023-05-11 06:30:00|642.8|642.2|641.5|640.9|642.8|642.2|641.5|640.9|25
1683786900000|2023-05-11 06:35:00|641.3|640.7|641.1|640.5|641.8|641.2|641.1|640.5|43
1683787200000|2023-05-11 06:40:00|640.8|640.2|640.8|640.2|640.8|640.2|640.7|640.1|11
1683787500000|2023-05-11 06:45:00|641.1|640.5|641.1|640.5|641.1|640.5|641.1|640.5|4
1683787800000|2023-05-11 06:50:00|640.9|640.3|640.2|639.6|641.1|640.5|640|639.4|45
1683788100000|2023-05-11 06:55:00|640.3|639.7|640.2|639.6|640.3|639.7|640.1|639.5|12
1683788400000|2023-05-11 07:00:00|640.3|639.7|640|639.4|640.3|639.7|639.8|639.2|18
1683788700000|2023-05-11 07:05:00|640.1|639.5|640.7|640.1|640.8|640.2|640.1|639.5|21
1683789000000|2023-05-11 07:10:00|640.6|640|641|640.4|641.2|640.6|640.6|640|9
1683789300000|2023-05-11 07:15:00|640.9|640.3|641.1|640.5|641.3|640.7|640.7|640.1|9
1683789600000|2023-05-11 07:20:00|641.3|640.7|640.4|639.8|641.3|640.7|640.3|639.7|22
1683789900000|2023-05-11 07:25:00|640.3|639.7|640.6|640|640.6|640|640.3|639.7|10
1683790200000|2023-05-11 07:30:00|640.5|639.9|640.6|640|640.7|640.1|640.3|639.7|17
1683790500000|2023-05-11 07:35:00|640.7|640.1|641.7|641.1|641.8|641.2|640.6|640|43
1683790800000|2023-05-11 07:40:00|641.8|641.2|641.3|640.7|642.2|641.6|641.3|640.7|53
1683791100000|2023-05-11 07:45:00|641.7|641.1|641.3|640.7|641.9|641.3|640.8|640.2|19
1683791400000|2023-05-11 07:50:00|641.1|640.5|639.3|638.7|641.1|640.5|639.3|638.7|134
1683791700000|2023-05-11 07:55:00|638.9|638.3|639.3|638.7|639.3|638.7|638.9|638.3|35
1683792000000|2023-05-11 08:00:00|639.4|638.8|640.5|639.9|640.5|639.9|639.4|638.8|23
1683792300000|2023-05-11 08:05:00|640.6|640|639|638.4|640.8|640.2|639|638.4|88
1683792600000|2023-05-11 08:10:00|639.2|638.6|639.2|638.6|640|639.4|638.6|638|77
1683792900000|2023-05-11 08:15:00|639.3|638.7|639.1|638.5|639.5|638.9|638.8|638.2|32
1683793200000|2023-05-11 08:20:00|639|638.4|638.2|637.6|639|638.4|637.9|637.3|89
1683793500000|2023-05-11 08:25:00|638.1|637.5|638.3|637.7|638.3|637.7|638.1|637.5|38
1683793800000|2023-05-11 08:30:00|638.7|638.1|638.5|637.9|638.7|638.1|638.4|637.8|28
1683794100000|2023-05-11 08:35:00|638.6|638|638.7|638.1|638.9|638.3|638.2|637.6|30
1683794400000|2023-05-11 08:40:00|638.9|638.3|640.7|640.1|640.7|640.1|638.9|638.3|51
1683794700000|2023-05-11 08:45:00|640.6|640|638.6|638|640.6|640|638.3|637.7|150
1683795000000|2023-05-11 08:50:00|638.7|638.1|638.8|638.2|639.3|638.7|638.5|637.9|27
1683795300000|2023-05-11 08:55:00|638.6|638|639.3|638.7|639.6|639|638.4|637.8|96
1683795600000|2023-05-11 09:00:00|639.4|638.8|640.1|639.5|640.1|639.5|638.8|638.2|27
1683795900000|2023-05-11 09:05:00|639.8|639.2|640.2|639.6|640.4|639.8|639.8|639.2|38
1683796200000|2023-05-11 09:10:00|640.1|639.5|640.1|639.5|640.3|639.7|639.7|639.1|15
1683796500000|2023-05-11 09:15:00|640.2|639.6|639.6|639|640.2|639.6|639.5|638.9|13
1683796800000|2023-05-11 09:20:00|639.4|638.8|638.8|638.2|639.4|638.8|638.6|638|39
1683797100000|2023-05-11 09:25:00|639|638.4|639.3|638.7|639.3|638.7|638.8|638.2|59
1683797400000|2023-05-11 09:30:00|639.7|639.1|639.3|638.7|639.8|639.2|639.1|638.5|45
1683797700000|2023-05-11 09:35:00|639.4|638.8|639.6|639|639.6|639|639.1|638.5|10
1683798000000|2023-05-11 09:40:00|639.7|639.1|639.2|638.6|639.9|639.3|639.1|638.5|26
1683798300000|2023-05-11 09:45:00|639.1|638.5|639.1|638.5|639.3|638.7|638.9|638.3|11
1683798600000|2023-05-11 09:50:00|639.2|638.6|639.2|638.6|639.6|639|639.1|638.5|13
1683798900000|2023-05-11 09:55:00|639.1|638.5|639.3|638.7|639.6|639|639.1|638.5|9
1683799200000|2023-05-11 10:00:00|639.1|638.5|639.1|638.5|639.3|638.7|638.8|638.2|12
1683799500000|2023-05-11 10:05:00|639.2|638.6|639.2|638.6|639.7|639.1|639.1|638.5|44
1683799800000|2023-05-11 10:10:00|639|638.4|639.6|639|639.8|639.2|639|638.4|15
1683800100000|2023-05-11 10:15:00|639.5|638.9|639.3|638.7|640.1|639.5|639.3|638.7|28
1683800400000|2023-05-11 10:20:00|639.4|638.8|640|639.4|640.1|639.5|639.4|638.8|23
1683800700000|2023-05-11 10:25:00|639.7|639.1|639.2|638.6|639.7|639.1|639.1|638.5|26
1683801000000|2023-05-11 10:30:00|639.3|638.7|639.8|639.2|639.9|639.3|639.1|638.5|22
1683801300000|2023-05-11 10:35:00|639.6|639|639.9|639.3|639.9|639.3|639.6|639|6
1683801600000|2023-05-11 10:40:00|639.8|639.2|639.6|639|640.1|639.5|639.6|639|24
1683801900000|2023-05-11 10:45:00|639.7|639.1|639.6|639|639.8|639.2|639.6|639|10
1683802200000|2023-05-11 10:50:00|639.3|638.7|639.4|638.8|639.6|639|639.3|638.7|18
1683802500000|2023-05-11 10:55:00|639.3|638.7|639.1|638.5|639.3|638.7|639.1|638.5|7
1683802800000|2023-05-11 11:00:00|639.2|638.6|638.6|638|639.2|638.6|638.6|638|30
1683803100000|2023-05-11 11:05:00|638.7|638.1|639.3|638.7|639.3|638.7|638.6|638|19
1683803400000|2023-05-11 11:10:00|639.4|638.8|638.8|638.2|639.6|639|638.6|638|29
1683803700000|2023-05-11 11:15:00|638.6|638|639.6|639|639.6|639|638.6|638|27
1683804000000|2023-05-11 11:20:00|639.4|638.8|639.1|638.5|639.4|638.8|638.9|638.3|19
1683804300000|2023-05-11 11:25:00|639.3|638.7|639.3|638.7|639.6|639|639.3|638.7|11
1683804600000|2023-05-11 11:30:00|639.2|638.6|639.3|638.7|639.5|638.9|639.1|638.5|60
1683804900000|2023-05-11 11:35:00|639.1|638.5|639.1|638.5|639.2|638.6|638.8|638.2|21
1683805200000|2023-05-11 11:40:00|639.2|638.6|639.5|638.9|639.6|639|639.1|638.5|37
1683805500000|2023-05-11 11:45:00|639.6|639|639.5|638.9|640.2|639.6|639.4|638.8|85
1683805800000|2023-05-11 11:50:00|639.6|639|640.3|639.7|640.6|640|639|638.4|538
1683806100000|2023-05-11 11:55:00|640.2|639.6|640.6|640|640.6|640|640|639.4|94
1683806400000|2023-05-11 12:00:00|640.5|639.9|639.9|639.3|640.6|640|639.8|639.2|65
1683806700000|2023-05-11 12:05:00|639.8|639.2|639.5|638.9|639.9|639.3|639.5|638.9|55
1683807000000|2023-05-11 12:10:00|639.4|638.8|639.8|639.2|640.2|639.6|639.4|638.8|58
1683807300000|2023-05-11 12:15:00|639.7|639.1|640.9|640.3|641.1|640.5|639.6|639|114
1683807600000|2023-05-11 12:20:00|641|640.4|640.2|639.6|641.3|640.7|640.1|639.5|137
1683807900000|2023-05-11 12:25:00|640|639.4|639.9|639.3|640.4|639.8|639.9|639.3|50
1683808200000|2023-05-11 12:30:00|640|639.4|641.4|640.8|641.6|641|639.6|639|183
1683808500000|2023-05-11 12:35:00|641.6|641|641.6|641|641.7|641.1|641.3|640.7|54
1683808800000|2023-05-11 12:40:00|641.5|640.9|640.3|639.7|641.5|640.9|640.1|639.5|91
1683811800000|2023-05-11 13:30:00|641|640.4|640.8|640.2|642.4|641.8|639.4|638.8|1496
1683812100000|2023-05-11 13:35:00|640.7|640.1|643.7|643.1|644.2|643.6|640.4|639.8|992
1683812400000|2023-05-11 13:40:00|643.9|643.3|640.3|639.7|644.2|643.6|640|639.4|478
1683812700000|2023-05-11 13:45:00|640.4|639.8|638.7|638.1|641.8|641.2|638.3|637.7|638
1683813000000|2023-05-11 13:50:00|638.8|638.2|638.6|638|639.3|638.7|637.8|637.2|605
1683813300000|2023-05-11 13:55:00|638.5|637.9|637.9|637.3|638.7|638.1|636.5|635.9|1029
1683813600000|2023-05-11 14:00:00|637.8|637.2|637.2|636.6|641.4|640.8|636.5|635.9|1364
1683813900000|2023-05-11 14:05:00|637|636.4|634.7|634.1|637.6|637|634.7|634.1|744
1683814200000|2023-05-11 14:10:00|635|634.4|635.7|635.1|636.2|635.6|634|633.4|496
1683814500000|2023-05-11 14:15:00|635.5|634.9|636.1|635.5|637.2|636.6|635.5|634.9|451
1683814800000|2023-05-11 14:20:00|636.2|635.6|635.7|635.1|636.7|636.1|634.5|633.9|334
1683815100000|2023-05-11 14:25:00|635.9|635.3|637.9|637.3|638|637.4|635.9|635.3|360
1683815400000|2023-05-11 14:30:00|638.2|637.6|637.5|636.9|638.6|638|636.8|636.2|305
1683815700000|2023-05-11 14:35:00|637.4|636.8|638.3|637.7|638.7|638.1|636.9|636.3|198
1683816000000|2023-05-11 14:40:00|638.4|637.8|638.1|637.5|639.4|638.8|638|637.4|299
1683816300000|2023-05-11 14:45:00|638|637.4|637.3|636.7|638.7|638.1|637|636.4|279
1683816600000|2023-05-11 14:50:00|637.1|636.5|637.9|637.3|638.1|637.5|636|635.4|333
1683816900000|2023-05-11 14:55:00|637.7|637.1|636.4|635.8|637.8|637.2|635.2|634.6|306
1683817200000|2023-05-11 15:00:00|636.2|635.6|635.4|634.8|636.4|635.8|634.9|634.3|190
1683817500000|2023-05-11 15:05:00|635.5|634.9|635.2|634.6|635.6|635|634.4|633.8|362
1683817800000|2023-05-11 15:10:00|635.1|634.5|634.2|633.6|635.2|634.6|634|633.4|313
1683818100000|2023-05-11 15:15:00|634.4|633.8|634|633.4|634.6|634|633.7|633.1|355
1683818400000|2023-05-11 15:20:00|633.9|633.3|633.3|632.7|634.5|633.9|632.4|631.8|202
1683818700000|2023-05-11 15:25:00|633.2|632.6|633|632.4|634|633.4|632.5|631.9|339
1683819000000|2023-05-11 15:30:00|632.8|632.2|632.3|631.7|633.5|632.9|632.2|631.6|223
1683819300000|2023-05-11 15:35:00|632.4|631.8|633.7|633.1|633.7|633.1|632.3|631.7|409
1683819600000|2023-05-11 15:40:00|633.8|633.2|634.2|633.6|634.9|634.3|633.5|632.9|272
1683819900000|2023-05-11 15:45:00|634.4|633.8|634.3|633.7|634.6|634|633.7|633.1|152
1683820200000|2023-05-11 15:50:00|634.4|633.8|635.2|634.6|635.9|635.3|634.1|633.5|380
1683820500000|2023-05-11 15:55:00|635.3|634.7|633.9|633.3|635.3|634.7|633.9|633.3|191
1683820800000|2023-05-11 16:00:00|634.2|633.6|634|633.4|634.9|634.3|633.7|633.1|182
1683821100000|2023-05-11 16:05:00|633.9|633.3|633.8|633.2|634.2|633.6|633|632.4|169
1683821400000|2023-05-11 16:10:00|633.9|633.3|632.7|632.1|634|633.4|632.5|631.9|205
1683821700000|2023-05-11 16:15:00|632.6|632|633.2|632.6|633.5|632.9|632.5|631.9|233
1683822000000|2023-05-11 16:20:00|633|632.4|633.5|632.9|634|633.4|632.9|632.3|250
1683822300000|2023-05-11 16:25:00|633.4|632.8|633.1|632.5|634.3|633.7|633|632.4|306
1683822600000|2023-05-11 16:30:00|633.2|632.6|634.1|633.5|634.3|633.7|633|632.4|335
1683822900000|2023-05-11 16:35:00|634|633.4|635.1|634.5|635.3|634.7|634|633.4|303
1683823200000|2023-05-11 16:40:00|635|634.4|633.8|633.2|635.1|634.5|633.8|633.2|187
1683823500000|2023-05-11 16:45:00|633.9|633.3|632.3|631.7|634.1|633.5|632.3|631.7|198
1683823800000|2023-05-11 16:50:00|632.2|631.6|632.3|631.7|633.1|632.5|632.1|631.5|233
1683824100000|2023-05-11 16:55:00|632.2|631.6|630.8|630.2|632.3|631.7|630.2|629.6|626
1683824400000|2023-05-11 17:00:00|630.9|630.3|630.5|629.9|631.4|630.8|630.2|629.6|221
1683824700000|2023-05-11 17:05:00|630.3|629.7|630.3|629.7|630.6|630|630|629.4|221
1683825000000|2023-05-11 17:10:00|630.2|629.6|629.8|629.2|630.8|630.2|629|628.4|562
1683825300000|2023-05-11 17:15:00|629.7|629.1|630|629.4|630|629.4|629.2|628.6|196
1683825600000|2023-05-11 17:20:00|630.1|629.5|629.7|629.1|630.3|629.7|629.5|628.9|211
1683825900000|2023-05-11 17:25:00|629.8|629.2|630.2|629.6|630.3|629.7|629.3|628.7|462
1683826200000|2023-05-11 17:30:00|630.1|629.5|630.5|629.9|630.6|630|629.8|629.2|255
1683826500000|2023-05-11 17:35:00|630.3|629.7|630.8|630.2|631|630.4|630.2|629.6|274
1683826800000|2023-05-11 17:40:00|630.6|630|631.1|630.5|631.3|630.7|630.4|629.8|387
1683827100000|2023-05-11 17:45:00|631|630.4|630.8|630.2|631.3|630.7|630.6|630|344
1683827400000|2023-05-11 17:50:00|631|630.4|630.1|629.5|631.1|630.5|630.1|629.5|269
1683827700000|2023-05-11 17:55:00|629.8|629.2|630.3|629.7|630.4|629.8|629.6|629|493
1683828000000|2023-05-11 18:00:00|630.4|629.8|629.8|629.2|630.6|630|629.6|629|362
1683828300000|2023-05-11 18:05:00|629.6|629|630.1|629.5|630.5|629.9|629.3|628.7|729
1683828600000|2023-05-11 18:10:00|629.9|629.3|630.9|630.3|631.2|630.6|628.8|628.2|1724
1683828900000|2023-05-11 18:15:00|630.8|630.2|630.8|630.2|631.1|630.5|630.6|630|591
1683849600000|2023-05-12 00:00:00|630.6|630|633.1|632.5|633.1|632.5|629.6|629|213
1683849900000|2023-05-12 00:05:00|633.2|632.6|633.7|633.1|633.9|633.3|633.1|632.5|52
1683850200000|2023-05-12 00:10:00|633.6|633|635|634.4|635|634.4|633.6|633|85
1683850500000|2023-05-12 00:15:00|634.9|634.3|635.3|634.7|635.4|634.8|634.7|634.1|125
1683850800000|2023-05-12 00:20:00|635.4|634.8|635.9|635.3|636.4|635.8|635.4|634.8|333
1683851100000|2023-05-12 00:25:00|636|635.4|636.4|635.8|636.4|635.8|635.9|635.3|36
1683851400000|2023-05-12 00:30:00|636.5|635.9|636.8|636.2|636.9|636.3|636.5|635.9|17
1683851700000|2023-05-12 00:35:00|636.7|636.1|636.4|635.8|636.7|636.1|636.4|635.8|113
1683852000000|2023-05-12 00:40:00|636|635.4|635.6|635|636.1|635.5|635.6|635|65
1683852300000|2023-05-12 00:45:00|635.8|635.2|635.9|635.3|635.9|635.3|635.7|635.1|26
1683852600000|2023-05-12 00:50:00|635.8|635.2|636.3|635.7|636.6|636|635.8|635.2|529
1683852900000|2023-05-12 00:55:00|636.4|635.8|636.3|635.7|636.4|635.8|636.1|635.5|30
1683853200000|2023-05-12 01:00:00|636.2|635.6|636.3|635.7|636.7|636.1|636.1|635.5|31
1683853500000|2023-05-12 01:05:00|636.4|635.8|636.5|635.9|636.6|636|636.1|635.5|15
1683853800000|2023-05-12 01:10:00|636.3|635.7|636.2|635.6|636.5|635.9|636.1|635.5|18
1683854100000|2023-05-12 01:15:00|636.3|635.7|636.2|635.6|636.3|635.7|636.1|635.5|5
1683854400000|2023-05-12 01:20:00|636.1|635.5|636.2|635.6|636.3|635.7|636.1|635.5|12
1683854700000|2023-05-12 01:25:00|636.1|635.5|636.1|635.5|636.2|635.6|636.1|635.5|45
1683855000000|2023-05-12 01:30:00|636.3|635.7|636.2|635.6|636.3|635.7|636.1|635.5|39
1683855300000|2023-05-12 01:35:00|636.4|635.8|637|636.4|637.1|636.5|636.4|635.8|86
1683855600000|2023-05-12 01:40:00|636.9|636.3|636.8|636.2|637|636.4|636.8|636.2|12
1683855900000|2023-05-12 01:45:00|||||||||27
1683856200000|2023-05-12 01:50:00|||||||||24
1683856500000|2023-05-12 01:55:00|636.6|636|636.6|636|636.7|636.1|636.3|635.7|44
1683856800000|2023-05-12 02:00:00|636.7|636.1|636.9|636.3|637.1|636.5|636.6|636|24
1683857100000|2023-05-12 02:05:00|636.8|636.2|636.6|636|636.8|636.2|636.6|636|3
1683857400000|2023-05-12 02:10:00|636.4|635.8|636.1|635.5|636.4|635.8|636.1|635.5|8
1683857700000|2023-05-12 02:15:00|636|635.4|636.4|635.8|636.5|635.9|635.9|635.3|157
1683858000000|2023-05-12 02:20:00|636.3|635.7|636.1|635.5|636.4|635.8|636.1|635.5|13
1683858300000|2023-05-12 02:25:00|636.2|635.6|635.3|634.7|636.2|635.6|635.3|634.7|44
1683858600000|2023-05-12 02:30:00|635.6|635|634.7|634.1|635.6|635|634.7|634.1|53
1683858900000|2023-05-12 02:35:00|634.6|634|634.7|634.1|634.9|634.3|634.6|634|23
1683859200000|2023-05-12 02:40:00|634.9|634.3|635.4|634.8|635.4|634.8|634.7|634.1|5
1683859500000|2023-05-12 02:45:00|635.5|634.9|635.6|635|635.6|635|635.5|634.9|0
1683859800000|2023-05-12 02:50:00|635.8|635.2|635.7|635.1|635.8|635.2|635.6|635|14
1683860100000|2023-05-12 02:55:00|635.6|635|635.6|635|635.6|635|635.3|634.7|10
1683860400000|2023-05-12 03:00:00|635.4|634.8|635.6|635|635.6|635|635.4|634.8|0
1683860700000|2023-05-12 03:05:00|635.8|635.2|635.9|635.3|636|635.4|635.8|635.2|5
1683861000000|2023-05-12 03:10:00|636|635.4|636.3|635.7|636.3|635.7|636|635.4|1
1683861300000|2023-05-12 03:15:00|636.4|635.8|636.4|635.8|636.4|635.8|636.4|635.8|0
1683861600000|2023-05-12 03:20:00|636.3|635.7|636.4|635.8|636.4|635.8|636.3|635.7|2
1683861900000|2023-05-12 03:25:00|||||||||10
1683862200000|2023-05-12 03:30:00|||||||||3
1683862500000|2023-05-12 03:35:00|636.3|635.7|636.5|635.9|636.6|636|636.3|635.7|7
1683862800000|2023-05-12 03:40:00|636.4|635.8|636.9|636.3|636.9|636.3|636.4|635.8|9
1683863100000|2023-05-12 03:45:00|636.8|636.2|636.9|636.3|636.9|636.3|636.8|636.2|1
1683863400000|2023-05-12 03:50:00|||||||||5
1683863700000|2023-05-12 03:55:00|636.7|636.1|636.7|636.1|636.7|636.1|636.6|636|25
1683864000000|2023-05-12 04:00:00|636.6|636|636.7|636.1|636.7|636.1|636.6|636|17
1683864300000|2023-05-12 04:05:00|636.8|636.2|636.9|636.3|637|636.4|636.8|636.2|6
1683864600000|2023-05-12 04:10:00|||||||||1
1683864900000|2023-05-12 04:15:00|636.8|636.2|636.6|636|636.8|636.2|636.6|636|10
1683865200000|2023-05-12 04:20:00|636.7|636.1|636.7|636.1|636.7|636.1|636.7|636.1|6
1683865500000|2023-05-12 04:25:00|636.8|636.2|636.8|636.2|636.9|636.3|636.8|636.2|1
1683865800000|2023-05-12 04:30:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|10
1683866100000|2023-05-12 04:35:00|636.4|635.8|636.4|635.8|636.6|636|636.4|635.8|13
1683866400000|2023-05-12 04:40:00|636.3|635.7|636.8|636.2|636.8|636.2|636.3|635.7|14
1683866700000|2023-05-12 04:45:00|636.7|636.1|636.8|636.2|636.8|636.2|636.7|636.1|13
1683867000000|2023-05-12 04:50:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|8
1683867300000|2023-05-12 04:55:00|636.7|636.1|636|635.4|636.7|636.1|635.9|635.3|19
1683867600000|2023-05-12 05:00:00|635.4|634.8|635.3|634.7|635.4|634.8|635.1|634.5|39
1683867900000|2023-05-12 05:05:00|635.1|634.5|635.2|634.6|635.4|634.8|635.1|634.5|10
1683868200000|2023-05-12 05:10:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|8
1683868500000|2023-05-12 05:15:00|635.3|634.7|635.4|634.8|635.4|634.8|635.3|634.7|10
1683868800000|2023-05-12 05:20:00|||||||||1
1683869100000|2023-05-12 05:25:00|636.1|635.5|636.4|635.8|636.4|635.8|636.1|635.5|13
1683869400000|2023-05-12 05:30:00|636.5|635.9|636.4|635.8|636.5|635.9|636.3|635.7|14
1683869700000|2023-05-12 05:35:00|636.5|635.9|636.6|636|636.6|636|636.5|635.9|1
1683870000000|2023-05-12 05:40:00|636.7|636.1|636.8|636.2|636.8|636.2|636.6|636|6
1683870300000|2023-05-12 05:45:00|636.7|636.1|636.7|636.1|636.7|636.1|636.6|636|3
1683870600000|2023-05-12 05:50:00|636.6|636|636.7|636.1|636.7|636.1|636.6|636|7
1683870900000|2023-05-12 05:55:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|4
1683871200000|2023-05-12 06:00:00|636.7|636.1|636.7|636.1|636.7|636.1|636.6|636|11
1683871500000|2023-05-12 06:05:00|636.6|636|636.6|636|636.7|636.1|636.6|636|1
1683871800000|2023-05-12 06:10:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|13
1683872100000|2023-05-12 06:15:00|||||||||15
1683872400000|2023-05-12 06:20:00|637|636.4|637.3|636.7|637.6|637|636.8|636.2|24
1683872700000|2023-05-12 06:25:00|637.5|636.9|637.7|637.1|637.8|637.2|637.5|636.9|17
1683873000000|2023-05-12 06:30:00|637.8|637.2|638.4|637.8|638.4|637.8|637.8|637.2|27
1683873300000|2023-05-12 06:35:00|638.3|637.7|638.3|637.7|638.4|637.8|638.3|637.7|15
1683873600000|2023-05-12 06:40:00|638.4|637.8|638.4|637.8|638.4|637.8|638.1|637.5|6
1683873900000|2023-05-12 06:45:00|637.6|637|635.1|634.5|637.6|637|634.6|634|375
1683874200000|2023-05-12 06:50:00|635|634.4|635.4|634.8|635.6|635|634.9|634.3|106
1683874500000|2023-05-12 06:55:00|635.5|634.9|635.5|634.9|636.1|635.5|635.4|634.8|47
1683874800000|2023-05-12 07:00:00|635.6|635|635.9|635.3|635.9|635.3|634.9|634.3|83
1683875100000|2023-05-12 07:05:00|635.6|635|636.4|635.8|636.4|635.8|635.5|634.9|31
1683875400000|2023-05-12 07:10:00|636.2|635.6|636.6|636|636.6|636|636.1|635.5|25
1683875700000|2023-05-12 07:15:00|636.9|636.3|637.9|637.3|638.1|637.5|636.9|636.3|38
1683876000000|2023-05-12 07:20:00|638|637.4|638.6|638|638.8|638.2|637.8|637.2|101
1683876300000|2023-05-12 07:25:00|638.5|637.9|638.5|637.9|638.9|638.3|638.4|637.8|35
1683876600000|2023-05-12 07:30:00|638.6|638|638.4|637.8|639.3|638.7|638.4|637.8|56
1683876900000|2023-05-12 07:35:00|638.2|637.6|639.2|638.6|639.2|638.6|638.1|637.5|72
1683877200000|2023-05-12 07:40:00|639.3|638.7|639|638.4|639.6|639|639|638.4|21
1683877500000|2023-05-12 07:45:00|638.9|638.3|638.9|638.3|639|638.4|638.3|637.7|58
1683877800000|2023-05-12 07:50:00|639|638.4|637.9|637.3|639.1|638.5|637.9|637.3|98
1683878100000|2023-05-12 07:55:00|637.8|637.2|637.9|637.3|638.4|637.8|637.6|637|72
1683878400000|2023-05-12 08:00:00|637.7|637.1|637.9|637.3|637.9|637.3|637.6|637|24
1683878700000|2023-05-12 08:05:00|638.1|637.5|638|637.4|638.9|638.3|637.9|637.3|59
1683879000000|2023-05-12 08:10:00|638.1|637.5|638.1|637.5|638.2|637.6|637.9|637.3|52
1683879300000|2023-05-12 08:15:00|638|637.4|638.1|637.5|638.1|637.5|637.9|637.3|9
1683879600000|2023-05-12 08:20:00|638.2|637.6|638|637.4|638.2|637.6|637.9|637.3|59
1683879900000|2023-05-12 08:25:00|637.9|637.3|638.9|638.3|638.9|638.3|637.9|637.3|55
1683880200000|2023-05-12 08:30:00|638.8|638.2|640.8|640.2|641.1|640.5|638.7|638.1|174
1683880500000|2023-05-12 08:35:00|640.7|640.1|639.8|639.2|640.7|640.1|639.6|639|67
1683880800000|2023-05-12 08:40:00|639.6|639|639.6|639|640.1|639.5|639.5|638.9|33
1683881100000|2023-05-12 08:45:00|639.5|638.9|638.6|638|639.7|639.1|638.6|638|63
1683881400000|2023-05-12 08:50:00|638.8|638.2|638.6|638|639.1|638.5|638.6|638|19
1683881700000|2023-05-12 08:55:00|638.8|638.2|639.4|638.8|639.4|638.8|638.6|638|68
1683882000000|2023-05-12 09:00:00|639.5|638.9|639.1|638.5|640.1|639.5|639|638.4|59
1683882300000|2023-05-12 09:05:00|639|638.4|638.9|638.3|639.4|638.8|638.7|638.1|241
1683882600000|2023-05-12 09:10:00|638.6|638|637.9|637.3|638.8|638.2|637.9|637.3|100
1683882900000|2023-05-12 09:15:00|637.7|637.1|638.1|637.5|638.6|638|637.7|637.1|44
1683883200000|2023-05-12 09:20:00|638.2|637.6|637.5|636.9|638.2|637.6|637.3|636.7|161
1683883500000|2023-05-12 09:25:00|637.6|637|637.3|636.7|637.7|637.1|636.7|636.1|69
1683883800000|2023-05-12 09:30:00|637.4|636.8|636.7|636.1|637.6|637|636.5|635.9|63
1683884100000|2023-05-12 09:35:00|636.8|636.2|637.5|636.9|637.5|636.9|636.7|636.1|81
1683884400000|2023-05-12 09:40:00|637.4|636.8|637.8|637.2|637.9|637.3|637.3|636.7|33
1683884700000|2023-05-12 09:45:00|637.9|637.3|638.5|637.9|638.5|637.9|637.9|637.3|32
1683885000000|2023-05-12 09:50:00|638.4|637.8|638.2|637.6|639.3|638.7|638.1|637.5|76
1683885300000|2023-05-12 09:55:00|638.1|637.5|638.7|638.1|638.7|638.1|638.1|637.5|8
1683885600000|2023-05-12 10:00:00|638.9|638.3|639|638.4|639.2|638.6|638.6|638|40
1683885900000|2023-05-12 10:05:00|638.9|638.3|638.8|638.2|639|638.4|638.7|638.1|23
1683886200000|2023-05-12 10:10:00|638.9|638.3|637.8|637.2|639|638.4|637.5|636.9|127
1683886500000|2023-05-12 10:15:00|637.9|637.3|638.1|637.5|638.2|637.6|637.9|637.3|8
1683886800000|2023-05-12 10:20:00|638.2|637.6|638.2|637.6|638.5|637.9|638.2|637.6|10
1683887100000|2023-05-12 10:25:00|638.3|637.7|638.5|637.9|638.5|637.9|638.1|637.5|78
1683887400000|2023-05-12 10:30:00|638.4|637.8|638.5|637.9|638.5|637.9|637.9|637.3|22
1683887700000|2023-05-12 10:35:00|638.4|637.8|638.5|637.9|638.5|637.9|638.2|637.6|41
1683888000000|2023-05-12 10:40:00|638.4|637.8|638.5|637.9|638.5|637.9|638.2|637.6|47
1683888300000|2023-05-12 10:45:00|639.2|638.6|638.7|638.1|639.5|638.9|638.7|638.1|82
1683888600000|2023-05-12 10:50:00|638.8|638.2|638.9|638.3|638.9|638.3|638.8|638.2|110
1683888900000|2023-05-12 10:55:00|638.7|638.1|638.8|638.2|638.9|638.3|638.2|637.6|61
1683889200000|2023-05-12 11:00:00|638.9|638.3|639.2|638.6|639.7|639.1|638.8|638.2|64
1683889500000|2023-05-12 11:05:00|639.5|638.9|640.4|639.8|640.4|639.8|639.5|638.9|52
1683889800000|2023-05-12 11:10:00|640.3|639.7|640.4|639.8|640.5|639.9|640.3|639.7|46
1683890100000|2023-05-12 11:15:00|640.5|639.9|640|639.4|640.5|639.9|639.7|639.1|50
1683890400000|2023-05-12 11:20:00|640.1|639.5|640.7|640.1|640.7|640.1|639.9|639.3|69
1683890700000|2023-05-12 11:25:00|640.2|639.6|640.2|639.6|640.9|640.3|640.2|639.6|82
1683891000000|2023-05-12 11:30:00|639.9|639.3|639.2|638.6|639.9|639.3|639.2|638.6|111
1683891300000|2023-05-12 11:35:00|639.4|638.8|639.1|638.5|639.5|638.9|638.9|638.3|92
1683891600000|2023-05-12 11:40:00|639.2|638.6|639|638.4|639.4|638.8|638.8|638.2|37
1683891900000|2023-05-12 11:45:00|639.2|638.6|639.1|638.5|639.2|638.6|638.8|638.2|41
1683892200000|2023-05-12 11:50:00|639|638.4|639|638.4|639.1|638.5|639|638.4|30
1683892500000|2023-05-12 11:55:00|639.2|638.6|639|638.4|639.2|638.6|639|638.4|17
1683892800000|2023-05-12 12:00:00|639.1|638.5|638.8|638.2|639.2|638.6|638.8|638.2|22
1683893100000|2023-05-12 12:05:00|638.9|638.3|638.9|638.3|639|638.4|638.7|638.1|30
1683893400000|2023-05-12 12:10:00|639|638.4|639.1|638.5|639.5|638.9|638.8|638.2|56
1683893700000|2023-05-12 12:15:00|639.2|638.6|639|638.4|639.5|638.9|639|638.4|26
1683894000000|2023-05-12 12:20:00|639.1|638.5|639.1|638.5|639.5|638.9|638.7|638.1|94
1683894300000|2023-05-12 12:25:00|639.2|638.6|638.8|638.2|639.5|638.9|638.7|638.1|84
1683894600000|2023-05-12 12:30:00|639|638.4|638.7|638.1|639|638.4|638.7|638.1|104
1683894900000|2023-05-12 12:35:00|638.5|637.9|639.1|638.5|639.3|638.7|638.5|637.9|61
1683895200000|2023-05-12 12:40:00|639.2|638.6|639.4|638.8|640.5|639.9|639|638.4|129
1683898200000|2023-05-12 13:30:00|638.4|637.8|640.3|639.7|641.9|641.3|637.4|636.8|1119
1683898500000|2023-05-12 13:35:00|640.2|639.6|640.8|640.2|642|641.4|639.4|638.8|488
1683898800000|2023-05-12 13:40:00|640.9|640.3|641.3|640.7|641.5|640.9|639.1|638.5|437
1683899100000|2023-05-12 13:45:00|641.2|640.6|641.4|640.8|641.7|641.1|640|639.4|352
1683899400000|2023-05-12 13:50:00|641.2|640.6|641.6|641|642.4|641.8|641.1|640.5|449
1683899700000|2023-05-12 13:55:00|641.5|640.9|641.1|640.5|641.9|641.3|641|640.4|269
1683900000000|2023-05-12 14:00:00|640.9|640.3|641.4|640.8|641.5|640.9|639.9|639.3|514
1683900300000|2023-05-12 14:05:00|641.2|640.6|640.7|640.1|641.7|641.1|639.9|639.3|292
1683900600000|2023-05-12 14:10:00|640.8|640.2|642.1|641.5|642.5|641.9|640.4|639.8|396
1683900900000|2023-05-12 14:15:00|642.2|641.6|643.9|643.3|643.9|643.3|641.6|641|641
1683901200000|2023-05-12 14:20:00|643.7|643.1|644.4|643.8|644.7|644.1|642.9|642.3|519
1683901500000|2023-05-12 14:25:00|644.5|643.9|645.7|645.1|646.4|645.8|643.9|643.3|648
1683901800000|2023-05-12 14:30:00|645.5|644.9|644.4|643.8|645.8|645.2|644.4|643.8|374
1683902100000|2023-05-12 14:35:00|644.2|643.6|642.7|642.1|644.4|643.8|642.2|641.6|348
1683902400000|2023-05-12 14:40:00|642.6|642|642.4|641.8|643.4|642.8|641.7|641.1|285
1683902700000|2023-05-12 14:45:00|642.2|641.6|640.7|640.1|642.5|641.9|640.3|639.7|387
1683903000000|2023-05-12 14:50:00|640.4|639.8|639.1|638.5|640.5|639.9|638.7|638.1|385
1683903300000|2023-05-12 14:55:00|639.2|638.6|638.7|638.1|639.7|639.1|638.5|637.9|278
1683903600000|2023-05-12 15:00:00|638.4|637.8|638.2|637.6|638.5|637.9|637.4|636.8|354
1683903900000|2023-05-12 15:05:00|638|637.4|637.6|637|638.2|637.6|637|636.4|266
1683904200000|2023-05-12 15:10:00|637.7|637.1|637|636.4|638.1|637.5|636.7|636.1|417
1683904500000|2023-05-12 15:15:00|637.3|636.7|635.7|635.1|637.7|637.1|635.4|634.8|284
1683904800000|2023-05-12 15:20:00|635.8|635.2|635.5|634.9|636.5|635.9|635|634.4|407
1683905100000|2023-05-12 15:25:00|635.3|634.7|636.3|635.7|636.3|635.7|635.3|634.7|235
1683905400000|2023-05-12 15:30:00|636.2|635.6|637.7|637.1|638.4|637.8|635.8|635.2|708
1683905700000|2023-05-12 15:35:00|637.4|636.8|638|637.4|638.5|637.9|637.2|636.6|210
1683906000000|2023-05-12 15:40:00|638.1|637.5|640.8|640.2|640.8|640.2|638.1|637.5|444
1683906300000|2023-05-12 15:45:00|640.7|640.1|640.1|639.5|641.2|640.6|639.7|639.1|367
1683906600000|2023-05-12 15:50:00|640.2|639.6|639.5|638.9|640.4|639.8|639.4|638.8|300
1683906900000|2023-05-12 15:55:00|639.3|638.7|639.1|637.6|639.3|638.7|636.9|636.3|419
1683907200000|2023-05-12 16:00:00|638.8|637.8|654.6|654|657.3|656.7|637.9|636.6|3079
1683907500000|2023-05-12 16:05:00|654.7|654.1|647.1|646.5|655.9|655.3|644.8|644.2|2158
1683907800000|2023-05-12 16:10:00|647.3|646.7|642|641.4|649.7|649.1|642|641.4|1330
1683908100000|2023-05-12 16:15:00|641.9|641.3|646.2|645.6|647|646.4|641.2|640.6|1009
1683908400000|2023-05-12 16:20:00|646.4|645.8|645.7|645.1|647|646.4|644.3|643.7|775
1683908700000|2023-05-12 16:25:00|645.8|645.2|644.1|643.5|645.8|645.2|643.4|642.8|545
1683909000000|2023-05-12 16:30:00|643.9|643.3|647|646.4|647.5|646.9|643.8|643.2|1189
1683909300000|2023-05-12 16:35:00|647.1|646.5|646.1|645.5|647.6|647|645.2|644.6|595
1683909600000|2023-05-12 16:40:00|646.2|645.6|645.3|644.7|647.2|646.6|645.3|644.7|266
1683909900000|2023-05-12 16:45:00|645.1|644.5|644.6|644|646.1|645.5|642.8|642.2|666
1683910200000|2023-05-12 16:50:00|644.3|643.7|643.5|642.9|645|644.4|643.5|642.9|375
1683910500000|2023-05-12 16:55:00|643.8|643.2|641.4|640.8|643.8|643.2|641.4|640.8|347
1683910800000|2023-05-12 17:00:00|641.6|641|640.9|640.3|642.8|642.2|640.2|639.6|392
1683911100000|2023-05-12 17:05:00|640.8|640.2|640.3|639.7|641.1|640.5|639.6|639|725
1683911400000|2023-05-12 17:10:00|640.2|639.6|639.1|638.5|640.8|640.2|638.6|638|547
1683911700000|2023-05-12 17:15:00|639|638.4|639.9|639.3|640.1|639.5|638.9|638.3|363
1683912000000|2023-05-12 17:20:00|639.6|639|639.1|638.5|640.4|639.8|638.8|638.2|417
1683912300000|2023-05-12 17:25:00|639.3|638.7|639.2|638.6|639.9|639.3|638.8|638.2|327
1683912600000|2023-05-12 17:30:00|639.1|638.5|640.4|639.8|640.9|640.3|638.6|638|258
1683912900000|2023-05-12 17:35:00|640.6|640|640.1|639.5|640.6|640|639.4|638.8|243
1683913200000|2023-05-12 17:40:00|640|639.4|640.6|640|641.4|640.8|640|639.4|343
1683913500000|2023-05-12 17:45:00|640.7|640.1|639.4|638.8|640.9|640.3|639.4|638.8|228
1683913800000|2023-05-12 17:50:00|639.5|638.9|639.9|639.3|640.1|639.5|638.8|638.2|312
1683914100000|2023-05-12 17:55:00|640.1|639.5|639.4|638.8|640.1|639.5|638.9|638.3|1141
1683914400000|2023-05-12 18:00:00|639.2|638.6|638.4|637.8|639.7|639.1|637.9|637.3|578
1683914700000|2023-05-12 18:05:00|638.6|638|637.2|636.6|638.8|638.2|637.2|636.6|971
1683915000000|2023-05-12 18:10:00|637.3|636.7|638.7|638.1|639.2|638.6|637.1|636.5|1528
1683915300000|2023-05-12 18:15:00|638.6|638|638.8|638.2|639.7|639.1|638|637.4|1005
1684108800000|2023-05-15 00:00:00|639.2|638.6|639|638.4|640.9|640.3|638.5|637.9|304
1684109100000|2023-05-15 00:05:00|638.8|638.2|637.5|636.9|638.8|638.2|636.8|636.2|103
1684109400000|2023-05-15 00:10:00|637.7|637.1|640|639.4|640|639.4|637.7|637.1|52
1684109700000|2023-05-15 00:15:00|640.2|639.6|642.4|641.8|642.5|641.9|640.1|639.5|103
1684110000000|2023-05-15 00:20:00|642.5|641.9|641.4|640.8|642.5|641.9|641.4|640.8|37
1684110300000|2023-05-15 00:25:00|641.5|640.9|641.7|641.1|642|641.4|641.4|640.8|20
1684110600000|2023-05-15 00:30:00|641.8|641.2|640.7|640.1|641.8|641.2|640.7|640.1|27
1684110900000|2023-05-15 00:35:00|640.6|640|641.3|640.7|641.5|640.9|640.5|639.9|31
1684111200000|2023-05-15 00:40:00|641.2|640.6|641.9|641.3|642.1|641.5|641|640.4|21
1684111500000|2023-05-15 00:45:00|641.8|641.2|642.8|642.2|642.9|642.3|641.5|640.9|28
1684111800000|2023-05-15 00:50:00|642.7|642.1|643|642.4|643|642.4|642.1|641.5|22
1684112100000|2023-05-15 00:55:00|642.9|642.3|643.9|643.3|644.4|643.8|642.8|642.2|59
1684112400000|2023-05-15 01:00:00|644|643.4|643.6|643|645|644.4|643.5|642.9|74
1684112700000|2023-05-15 01:05:00|643.7|643.1|643.7|643.1|644.5|643.9|643.7|643.1|43
1684113000000|2023-05-15 01:10:00|643.8|643.2|643.5|642.9|644.5|643.9|643|642.4|59
1684113300000|2023-05-15 01:15:00|643.7|643.1|641.8|641.2|643.7|643.1|641.6|641|43
1684113600000|2023-05-15 01:20:00|641.7|641.1|641.8|641.2|642|641.4|641.5|640.9|10
1684113900000|2023-05-15 01:25:00|641.7|641.1|641.5|640.9|642|641.4|641.3|640.7|32
1684114200000|2023-05-15 01:30:00|641.4|640.8|641.8|641.2|641.8|641.2|641.3|640.7|12
1684114500000|2023-05-15 01:35:00|641.7|641.1|642|641.4|642|641.4|641.5|640.9|15
1684114800000|2023-05-15 01:40:00|642.1|641.5|641.6|641|642.1|641.5|641.3|640.7|21
1684115100000|2023-05-15 01:45:00|641.4|640.8|641.3|640.7|641.6|641|641.1|640.5|9
1684115400000|2023-05-15 01:50:00|641.6|641|641.3|640.7|641.6|641|641.3|640.7|8
1684115700000|2023-05-15 01:55:00|641.5|640.9|641.6|641|641.7|641.1|641.5|640.9|10
1684116000000|2023-05-15 02:00:00|641.3|640.7|641.6|641|642.1|641.5|641.1|640.5|28
1684116300000|2023-05-15 02:05:00|641.7|641.1|642.1|641.5|642.3|641.7|641.7|641.1|12
1684116600000|2023-05-15 02:10:00|642.3|641.7|642.3|641.7|642.5|641.9|642.3|641.7|7
1684116900000|2023-05-15 02:15:00|642.4|641.8|642.4|641.8|642.6|642|642.4|641.8|8
1684117200000|2023-05-15 02:20:00|642.6|642|642.6|642|642.8|642.2|642.6|642|17
1684117500000|2023-05-15 02:25:00|642.5|641.9|642.1|641.5|642.6|642|641.9|641.3|13
1684117800000|2023-05-15 02:30:00|642|641.4|642.1|641.5|642.1|641.5|642|641.4|20
1684118100000|2023-05-15 02:35:00|642|641.4|642.6|642|642.8|642.2|642|641.4|52
1684118400000|2023-05-15 02:40:00|642.8|642.2|643.3|642.7|643.4|642.8|642.6|642|89
1684118700000|2023-05-15 02:45:00|643.7|643.1|644|643.4|644.1|643.5|643.7|643.1|21
1684119000000|2023-05-15 02:50:00|644.1|643.5|644.8|644.2|645.1|644.5|644.1|643.5|33
1684119300000|2023-05-15 02:55:00|644.5|643.9|644.2|643.6|644.7|644.1|644.1|643.5|17
1684119600000|2023-05-15 03:00:00|644.1|643.5|644.5|643.9|644.6|644|644.1|643.5|16
1684119900000|2023-05-15 03:05:00|644.2|643.6|643.8|643.2|644.4|643.8|643.4|642.8|61
1684120200000|2023-05-15 03:10:00|644|643.4|644.1|643.5|644.1|643.5|643.7|643.1|12
1684120500000|2023-05-15 03:15:00|644.7|644.1|644.5|643.9|645.1|644.5|644.4|643.8|41
1684120800000|2023-05-15 03:20:00|644.3|643.7|643.8|643.2|644.5|643.9|643.6|643|6
1684121100000|2023-05-15 03:25:00|644.1|643.5|644.1|643.5|644.1|643.5|644|643.4|4
1684121400000|2023-05-15 03:30:00|644.3|643.7|644.1|643.5|644.5|643.9|644.1|643.5|17
1684121700000|2023-05-15 03:35:00|||||||||2
1684122000000|2023-05-15 03:40:00|644|643.4|643.8|643.2|644.1|643.5|643.8|643.2|5
1684122300000|2023-05-15 03:45:00|643.3|642.7|643.4|642.8|643.4|642.8|643.3|642.7|27
1684122600000|2023-05-15 03:50:00|643.3|642.7|643.4|642.8|643.5|642.9|643.3|642.7|3
1684122900000|2023-05-15 03:55:00|643.3|642.7|643.6|643|643.8|643.2|643.3|642.7|18
1684123200000|2023-05-15 04:00:00|643.4|642.8|643.3|642.7|643.8|643.2|643.3|642.7|14
1684123500000|2023-05-15 04:05:00|643.4|642.8|643.4|642.8|643.6|643|643.3|642.7|16
1684123800000|2023-05-15 04:10:00|643.5|642.9|643.6|643|643.6|643|643.4|642.8|5
1684124100000|2023-05-15 04:15:00|643.3|642.7|643.6|643|643.8|643.2|643.3|642.7|12
1684124400000|2023-05-15 04:20:00|643.5|642.9|643.5|642.9|643.5|642.9|643.5|642.9|7
1684124700000|2023-05-15 04:25:00|643.4|642.8|643.6|643|643.6|643|643.4|642.8|2
1684125000000|2023-05-15 04:30:00|643.4|642.8|643.5|642.9|643.6|643|643.4|642.8|0
1684125300000|2023-05-15 04:35:00|643.6|643|643.6|643|643.6|643|643.6|643|2
1684125600000|2023-05-15 04:40:00|643.3|642.7|643.3|642.7|643.3|642.7|643.3|642.7|9
1684125900000|2023-05-15 04:45:00|643.4|642.8|643.4|642.8|643.5|642.9|643.3|642.7|7
1684126500000|2023-05-15 04:55:00|643.5|642.9|643.5|642.9|643.5|642.9|643.5|642.9|0
1684126800000|2023-05-15 05:00:00|643.4|642.8|643.8|643.2|644|643.4|642.9|642.3|31
1684127100000|2023-05-15 05:05:00|643.5|642.9|643.5|642.9|643.5|642.9|643.5|642.9|1
1684127400000|2023-05-15 05:10:00|643.4|642.8|643.9|643.3|643.9|643.3|643.3|642.7|11
1684127700000|2023-05-15 05:15:00|643.7|643.1|643.7|643.1|643.7|643.1|643.7|643.1|16
1684128000000|2023-05-15 05:20:00|643.5|642.9|644.1|643.5|644.1|643.5|643.5|642.9|25
1684128300000|2023-05-15 05:25:00|644.3|643.7|645.1|644.5|645.1|644.5|644.3|643.7|53
1684128600000|2023-05-15 05:30:00|645.3|644.7|645.8|645.2|646|645.4|645.2|644.6|36
1684128900000|2023-05-15 05:35:00|645.6|645|645.4|644.8|646.1|645.5|645|644.4|35
1684129200000|2023-05-15 05:40:00|645.3|644.7|645.1|644.5|645.4|644.8|645.1|644.5|5
1684129500000|2023-05-15 05:45:00|645.2|644.6|645.6|645|645.6|645|645.2|644.6|4
1684129800000|2023-05-15 05:50:00|645.5|644.9|645.7|645.1|645.8|645.2|645.5|644.9|13
1684130100000|2023-05-15 05:55:00|645.8|645.2|646.4|645.8|646.5|645.9|645.3|644.7|42
1684130400000|2023-05-15 06:00:00|646.3|645.7|645.8|645.2|646.3|645.7|645.8|645.2|18
1684130700000|2023-05-15 06:05:00|646.2|645.6|645.9|645.3|646.3|645.7|645.8|645.2|10
1684131000000|2023-05-15 06:10:00|646.1|645.5|646.4|645.8|646.4|645.8|646.1|645.5|17
1684131300000|2023-05-15 06:15:00|646.3|645.7|646.1|645.5|646.3|645.7|646|645.4|17
1684131600000|2023-05-15 06:20:00|646|645.4|645.8|645.2|646|645.4|645.6|645|10
1684131900000|2023-05-15 06:25:00|646.1|645.5|646.3|645.7|646.3|645.7|646|645.4|12
1684132200000|2023-05-15 06:30:00|646.6|646|646.4|645.8|646.8|646.2|646.4|645.8|17
1684132500000|2023-05-15 06:35:00|646.5|645.9|646.6|646|646.8|646.2|646.5|645.9|7
1684132800000|2023-05-15 06:40:00|646.7|646.1|646.7|646.1|646.8|646.2|646.6|646|11
1684133100000|2023-05-15 06:45:00|646.6|646|646.6|646|646.8|646.2|646.6|646|6
1684133400000|2023-05-15 06:50:00|646.1|645.5|646.1|645.5|646.1|645.5|645.9|645.3|29
1684133700000|2023-05-15 06:55:00|645.9|645.3|646.2|645.6|646.2|645.6|645.2|644.6|55
1684134000000|2023-05-15 07:00:00|646.1|645.5|645.4|644.8|646.1|645.5|645.4|644.8|39
1684134300000|2023-05-15 07:05:00|645.5|644.9|645.1|644.5|645.7|645.1|645.1|644.5|29
1684134600000|2023-05-15 07:10:00|645.7|645.1|645.8|645.2|646|645.4|644.8|644.2|32
1684134900000|2023-05-15 07:15:00|645.7|645.1|646.2|645.6|646.2|645.6|645.6|645|26
1684135200000|2023-05-15 07:20:00|646.1|645.5|645.7|645.1|646.3|645.7|645.6|645|23
1684135500000|2023-05-15 07:25:00|645.6|645|645.8|645.2|645.9|645.3|644.9|644.3|19
1684135800000|2023-05-15 07:30:00|645.7|645.1|646.2|645.6|646.6|646|645.6|645|18
1684136100000|2023-05-15 07:35:00|646.3|645.7|646.4|645.8|646.7|646.1|646.2|645.6|23
1684136400000|2023-05-15 07:40:00|646.5|645.9|646.6|646|646.8|646.2|646.4|645.8|38
1684136700000|2023-05-15 07:45:00|646.7|646.1|646.6|646|646.8|646.2|646.3|645.7|37
1684137000000|2023-05-15 07:50:00|646.7|646.1|646.9|646.3|646.9|646.3|646.4|645.8|79
1684137300000|2023-05-15 07:55:00|646.8|646.2|646.7|646.1|646.8|646.2|646.4|645.8|68
1684137600000|2023-05-15 08:00:00|646.9|646.3|646.2|645.6|646.9|646.3|646.2|645.6|26
1684137900000|2023-05-15 08:05:00|646.3|645.7|645.5|644.9|646.3|645.7|645.4|644.8|16
1684138200000|2023-05-15 08:10:00|645.4|644.8|645.9|645.3|646.1|645.5|645|644.4|59
1684138500000|2023-05-15 08:15:00|645.7|645.1|645.4|644.8|645.9|645.3|645.4|644.8|14
1684138800000|2023-05-15 08:20:00|645.6|645|645.7|645.1|645.8|645.2|645.1|644.5|20
1684139100000|2023-05-15 08:25:00|645.6|645|645.8|645.2|645.8|645.2|645.6|645|48
1684139400000|2023-05-15 08:30:00|646|645.4|646.3|645.7|646.8|646.2|646|645.4|29
1684139700000|2023-05-15 08:35:00|646.4|645.8|645.9|645.3|646.7|646.1|645.9|645.3|33
1684140000000|2023-05-15 08:40:00|646|645.4|647.4|646.8|647.8|647.2|646|645.4|55
1684140300000|2023-05-15 08:45:00|647.3|646.7|648.1|647.5|648.9|648.3|647.1|646.5|98
1684140600000|2023-05-15 08:50:00|648.2|647.6|646.9|646.3|648.2|647.6|646.9|646.3|29
1684140900000|2023-05-15 08:55:00|647.1|646.5|646.9|646.3|647.4|646.8|646.4|645.8|91
1684141200000|2023-05-15 09:00:00|646.8|646.2|646.4|645.8|646.9|646.3|646.3|645.7|62
1684141500000|2023-05-15 09:05:00|646.5|645.9|646.9|646.3|647.1|646.5|646.5|645.9|33
1684141800000|2023-05-15 09:10:00|646.7|646.1|650|649.4|650.3|649.7|646.6|646|222
1684142100000|2023-05-15 09:15:00|649.9|649.3|650.3|649.7|650.8|650.2|649.7|649.1|232
1684142400000|2023-05-15 09:20:00|650.4|649.8|651.4|650.8|651.5|650.9|650.4|649.8|46
1684142700000|2023-05-15 09:25:00|651.2|650.6|651.7|651.1|652|651.4|651.2|650.6|121
1684143000000|2023-05-15 09:30:00|651.9|651.3|652.5|651.9|652.5|651.9|651.5|650.9|93
1684143300000|2023-05-15 09:35:00|652.4|651.8|652.5|651.9|652.8|652.2|652.4|651.8|271
1684143600000|2023-05-15 09:40:00|652.8|652.2|652.8|652.2|653|652.4|652.8|652.2|55
1684143900000|2023-05-15 09:45:00|652.9|652.3|652.6|652|653.3|652.7|652.6|652|74
1684144200000|2023-05-15 09:50:00|652.5|651.9|652.3|651.7|652.8|652.2|651.8|651.2|216
1684144500000|2023-05-15 09:55:00|652.4|651.8|653|652.4|653.3|652.7|652.4|651.8|128
1684144800000|2023-05-15 10:00:00|653.2|652.6|653.2|652.6|653.8|653.2|653|652.4|36
1684145100000|2023-05-15 10:05:00|653.3|652.7|653.3|652.7|653.3|652.7|652.5|651.9|56
1684145400000|2023-05-15 10:10:00|653.5|652.9|653.7|653.1|654.1|653.5|653.3|652.7|48
1684145700000|2023-05-15 10:15:00|654|653.4|654.3|653.7|654.6|654|653.8|653.2|90
1684146000000|2023-05-15 10:20:00|654.1|653.5|654.6|654|654.8|654.2|654|653.4|70
1684146300000|2023-05-15 10:25:00|654.7|654.1|653.8|653.2|654.7|654.1|653.5|652.9|141
1684146600000|2023-05-15 10:30:00|654|653.4|654.5|653.9|654.5|653.9|653.8|653.2|134
1684146900000|2023-05-15 10:35:00|654.3|653.7|654|653.4|654.8|654.2|654|653.4|99
1684147200000|2023-05-15 10:40:00|654.1|653.5|654.3|653.7|654.5|653.9|653.8|653.2|110
1684147500000|2023-05-15 10:45:00|654.4|653.8|654|653.4|654.5|653.9|654|653.4|32
1684147800000|2023-05-15 10:50:00|654.1|653.5|653.8|653.2|654.4|653.8|653.8|653.2|27
1684148100000|2023-05-15 10:55:00|653.9|653.3|654.8|654.2|654.8|654.2|653.9|653.3|35
1684148400000|2023-05-15 11:00:00|654.5|653.9|654.4|653.8|655|654.4|654.1|653.5|88
1684148700000|2023-05-15 11:05:00|654.6|654|654.9|654.3|654.9|654.3|654.5|653.9|32
1684149000000|2023-05-15 11:10:00|655|654.4|654.8|654.2|655.6|655|654.8|654.2|61
1684149300000|2023-05-15 11:15:00|655|654.4|654.6|654|655|654.4|654.3|653.7|38
1684149600000|2023-05-15 11:20:00|654.5|653.9|655|654.4|655|654.4|654.5|653.9|67
1684149900000|2023-05-15 11:25:00|654.9|654.3|654.3|653.7|655|654.4|654|653.4|54
1684150200000|2023-05-15 11:30:00|653.8|653.2|653.4|652.8|653.8|653.2|653.3|652.7|73
1684150500000|2023-05-15 11:35:00|653.5|652.9|652.9|652.3|653.7|653.1|652.8|652.2|37
1684150800000|2023-05-15 11:40:00|653|652.4|652.8|652.2|653|652.4|652.6|652|22
1684151100000|2023-05-15 11:45:00|652.9|652.3|653.8|653.2|653.8|653.2|652.8|652.2|21
1684151400000|2023-05-15 11:50:00|653.5|652.9|653.8|653.2|653.8|653.2|653.3|652.7|45
1684151700000|2023-05-15 11:55:00|653.5|652.9|653.8|653.2|653.9|653.3|653.5|652.9|67
1684152000000|2023-05-15 12:00:00|653.9|653.3|653.1|652.5|654.1|653.5|653.1|652.5|55
1684152300000|2023-05-15 12:05:00|653.3|652.7|654.3|653.7|654.4|653.8|653.3|652.7|288
1684152600000|2023-05-15 12:10:00|654.2|653.6|652.6|652|654.2|653.6|652.6|652|70
1684152900000|2023-05-15 12:15:00|653|652.4|652.9|652.3|653.2|652.6|652.6|652|81
1684153200000|2023-05-15 12:20:00|653.1|652.5|653.5|652.9|653.5|652.9|652.6|652|102
1684153500000|2023-05-15 12:25:00|653.4|652.8|655.3|654.7|655.5|654.9|653.1|652.5|84
1684153800000|2023-05-15 12:30:00|655.5|654.9|655.3|654.7|655.7|655.1|655.3|654.7|77
1684154100000|2023-05-15 12:35:00|655.2|654.6|656.1|655.5|656.1|655.5|655.2|654.6|32
1684154400000|2023-05-15 12:40:00|655.9|655.3|657.1|656.5|657.6|657|655.8|655.2|255
1684157400000|2023-05-15 13:30:00|657.4|656.8|658.3|657.7|660|659.4|656.3|655.7|1786
1684157700000|2023-05-15 13:35:00|658.2|657.6|661.6|661|661.9|661.3|656.5|655.9|974
1684158000000|2023-05-15 13:40:00|661.7|661.1|664.6|664|664.8|664.2|661.4|660.8|877
1684158300000|2023-05-15 13:45:00|664.5|663.9|665.1|664.5|666.1|665.5|664.5|663.9|945
1684158600000|2023-05-15 13:50:00|665|664.4|664.8|664.2|665.8|665.2|663|662.4|1077
1684158900000|2023-05-15 13:55:00|664.9|664.3|664.4|663.8|665.6|665|663.7|663.1|634
1684159200000|2023-05-15 14:00:00|664.3|663.7|663.4|662.8|666.1|665.5|663|662.4|860
1684159500000|2023-05-15 14:05:00|663.3|662.7|663.4|662.8|664.9|664.3|663.3|662.7|462
1684159800000|2023-05-15 14:10:00|663.6|663|661.6|661|663.6|663|660.4|659.8|979
1684160100000|2023-05-15 14:15:00|661.7|661.1|660.9|660.3|661.9|661.3|660.5|659.9|377
1684160400000|2023-05-15 14:20:00|661|660.4|659.1|658.5|661.4|660.8|658.6|658|545
1684160700000|2023-05-15 14:25:00|659.2|658.6|661.5|660.9|661.6|661|658.9|658.3|515
1684161000000|2023-05-15 14:30:00|661.4|660.8|660.9|660.3|661.6|661|659.7|659.1|321
1684161300000|2023-05-15 14:35:00|661|660.4|659.7|659.1|661.9|661.3|659.6|659|318
1684161600000|2023-05-15 14:40:00|659.8|659.2|659.2|658.6|659.9|659.3|658.9|658.3|279
1684161900000|2023-05-15 14:45:00|659.1|658.5|657.3|656.7|659.4|658.8|657.2|656.6|557
1684162200000|2023-05-15 14:50:00|657.2|656.6|658.9|658.3|659.2|658.6|657.2|656.6|279
1684162500000|2023-05-15 14:55:00|658.7|658.1|658.9|658.3|659.7|659.1|658.6|658|307
1684162800000|2023-05-15 15:00:00|658.8|658.2|658.9|658.3|659.2|658.6|658.4|657.8|199
1684163100000|2023-05-15 15:05:00|658.8|658.2|660.3|659.7|661.5|660.9|658.2|657.6|538
1684163400000|2023-05-15 15:10:00|660.1|659.5|659.9|659.3|660.4|659.8|659.3|658.7|277
1684163700000|2023-05-15 15:15:00|659.8|659.2|659.6|659|660|659.4|659.3|658.7|324
1684164000000|2023-05-15 15:20:00|659.7|659.1|659.6|659|660.1|659.5|659|658.4|202
1684164300000|2023-05-15 15:25:00|659.8|659.2|659.4|658.8|660.9|660.3|659.1|658.5|249
1684164600000|2023-05-15 15:30:00|659.1|658.5|660.8|660.2|660.9|660.3|658.3|657.7|376
1684164900000|2023-05-15 15:35:00|661|660.4|660.3|659.7|661.6|661|660.3|659.7|223
1684165200000|2023-05-15 15:40:00|660.6|660|661|660.4|661.4|660.8|660.6|660|269
1684165500000|2023-05-15 15:45:00|660.8|660.2|662.5|661.9|662.8|662.2|660.8|660.2|330
1684165800000|2023-05-15 15:50:00|662.4|661.8|662.1|661.5|662.6|662|661.7|661.1|197
1684166100000|2023-05-15 15:55:00|662.3|661.7|663|662.4|663.5|662.9|662.2|661.6|249
1684166400000|2023-05-15 16:00:00|662.9|662.3|665.1|664.5|665.3|664.7|662.9|662.3|694
1684166700000|2023-05-15 16:05:00|665.3|664.7|665.3|664.7|666.3|665.7|664.5|663.9|797
1684167000000|2023-05-15 16:10:00|665.1|664.5|665.3|664.7|665.5|664.9|664|663.4|510
1684167300000|2023-05-15 16:15:00|665.2|664.6|666.5|665.9|666.5|665.9|664.8|664.2|325
1684167600000|2023-05-15 16:20:00|666.3|665.7|665.8|665.2|666.3|665.7|664.8|664.2|331
1684167900000|2023-05-15 16:25:00|665.7|665.1|664.5|663.9|665.8|665.2|664.2|663.6|489
1684168200000|2023-05-15 16:30:00|664.8|664.2|665.5|664.9|665.8|665.2|664.8|664.2|225
1684168500000|2023-05-15 16:35:00|665.6|665|666.3|665.7|666.3|665.7|665.4|664.8|167
1684168800000|2023-05-15 16:40:00|666.1|665.5|666.5|665.9|667.8|667.2|666.1|665.5|360
1684169100000|2023-05-15 16:45:00|666.3|665.7|665.8|665.2|666.3|665.7|664.3|663.7|368
1684169400000|2023-05-15 16:50:00|665.6|665|664.6|664|665.6|665|664.3|663.7|324
1684169700000|2023-05-15 16:55:00|664.8|664.2|664.1|663.5|665|664.4|664|663.4|111
1684170000000|2023-05-15 17:00:00|663.8|663.2|663.3|662.7|664.1|663.5|662.6|662|360
1684170300000|2023-05-15 17:05:00|663.4|662.8|663.1|662.5|663.6|663|662.6|662|150
1684170600000|2023-05-15 17:10:00|663|662.4|662.7|662.1|663.1|662.5|662.5|661.9|163
1684170900000|2023-05-15 17:15:00|662.6|662|662.2|661.6|662.8|662.2|661.8|661.2|200
1684171200000|2023-05-15 17:20:00|662.1|661.5|661.3|660.7|662.3|661.7|660.9|660.3|327
1684171500000|2023-05-15 17:25:00|661.2|660.6|660.8|660.2|661.2|660.6|660.6|660|166
1684171800000|2023-05-15 17:30:00|660.9|660.3|660.3|659.7|661.3|660.7|660.3|659.7|118
1684172100000|2023-05-15 17:35:00|660.1|659.5|660.8|660.2|660.8|660.2|659.8|659.2|171
1684172400000|2023-05-15 17:40:00|660.6|660|660.6|660|660.6|660|660.3|659.7|159
1684172700000|2023-05-15 17:45:00|660.8|660.2|662|661.4|662.1|661.5|660.8|660.2|298
1684173000000|2023-05-15 17:50:00|661.8|661.2|662|661.4|662.3|661.7|661.6|661|261
1684173300000|2023-05-15 17:55:00|661.9|661.3|663.4|662.8|663.6|663|661.8|661.2|1026
1684173600000|2023-05-15 18:00:00|663.5|662.9|663.5|662.9|663.8|663.2|663|662.4|685
1684173900000|2023-05-15 18:05:00|663.7|663.1|664.7|664.1|664.9|664.3|663.7|663.1|492
1684174200000|2023-05-15 18:10:00|665|664.4|665.2|664.6|666.2|665.6|663.9|663.3|2549
1684174500000|2023-05-15 18:15:00|665.4|664.8|666.7|666.1|666.7|666.1|665.2|664.6|1267
1684195200000|2023-05-16 00:00:00|665.9|665.3|666.2|665.6|667.7|667.1|665.9|665.3|259
1684195500000|2023-05-16 00:05:00|666.3|665.7|667.4|666.8|667.5|666.9|666.2|665.6|102
1684195800000|2023-05-16 00:10:00|667.3|666.7|667.6|667|667.7|667.1|667.1|666.5|43
1684196100000|2023-05-16 00:15:00|667.5|666.9|668|667.4|668.1|667.5|667.5|666.9|82
1684196400000|2023-05-16 00:20:00|667.9|667.3|667.6|667|668|667.4|667.6|667|31
1684196700000|2023-05-16 00:25:00|667.3|666.7|667.1|666.5|667.5|666.9|666.8|666.2|40
1684197000000|2023-05-16 00:30:00|666.9|666.3|666.5|665.9|667.1|666.5|666.1|665.5|84
1684197300000|2023-05-16 00:35:00|666.6|666|666.3|665.7|666.6|666|666.1|665.5|75
1684197600000|2023-05-16 00:40:00|666.2|665.6|665.6|665|666.3|665.7|665.4|664.8|34
1684197900000|2023-05-16 00:45:00|665.4|664.8|665.9|665.3|666|665.4|665.2|664.6|49
1684198200000|2023-05-16 00:50:00|666|665.4|666.3|665.7|666.6|666|665.8|665.2|23
1684198500000|2023-05-16 00:55:00|666.1|665.5|666.1|665.5|666.1|665.5|665.9|665.3|8
1684198800000|2023-05-16 01:00:00|666.4|665.8|666.7|666.1|666.7|666.1|666.2|665.6|36
1684199100000|2023-05-16 01:05:00|666.6|666|666.8|666.2|666.9|666.3|666.3|665.7|43
1684199400000|2023-05-16 01:10:00|666.9|666.3|666.9|666.3|667.3|666.7|666.8|666.2|18
1684199700000|2023-05-16 01:15:00|666.8|666.2|666.6|666|667.1|666.5|666.3|665.7|58
1684200000000|2023-05-16 01:20:00|666.7|666.1|665.8|665.2|666.7|666.1|665.7|665.1|29
1684200300000|2023-05-16 01:25:00|665.7|665.1|665.5|664.9|665.9|665.3|665.5|664.9|26
1684200600000|2023-05-16 01:30:00|665.7|665.1|666.1|665.5|666.6|666|665.4|664.8|66
1684200900000|2023-05-16 01:35:00|666.2|665.6|665.9|665.3|666.2|665.6|665.8|665.2|31
1684201200000|2023-05-16 01:40:00|666|665.4|666.1|665.5|666.2|665.6|665.5|664.9|62
1684201500000|2023-05-16 01:45:00|666|665.4|665.8|665.2|666.1|665.5|665.8|665.2|4
1684201800000|2023-05-16 01:50:00|665.9|665.3|666.2|665.6|666.3|665.7|665.9|665.3|5
1684202100000|2023-05-16 01:55:00|666.3|665.7|666.8|666.2|666.8|666.2|666.2|665.6|19
1684202400000|2023-05-16 02:00:00|666.7|666.1|665.6|665|666.7|666.1|665.4|664.8|79
1684202700000|2023-05-16 02:05:00|665.7|665.1|665.8|665.2|665.9|665.3|665.7|665.1|4
1684203000000|2023-05-16 02:10:00|666.1|665.5|666.2|665.6|666.2|665.6|666.1|665.5|8
1684203300000|2023-05-16 02:15:00|666.3|665.7|666.1|665.5|666.3|665.7|666.1|665.5|6
1684203600000|2023-05-16 02:20:00|665.9|665.3|666|665.4|666|665.4|665.8|665.2|4
1684203900000|2023-05-16 02:25:00|665.9|665.3|665.8|665.2|666.1|665.5|665.8|665.2|6
1684204200000|2023-05-16 02:30:00|665.6|665|665.9|665.3|665.9|665.3|665.3|664.7|23
1684204500000|2023-05-16 02:35:00|665.8|665.2|665.7|665.1|665.9|665.3|665.7|665.1|6
1684204800000|2023-05-16 02:40:00|665.9|665.3|665.7|665.1|665.9|665.3|665.3|664.7|19
1684205100000|2023-05-16 02:45:00|665.9|665.3|665.9|665.3|665.9|665.3|665.8|665.2|1
1684205400000|2023-05-16 02:50:00|665.8|665.2|665.7|665.1|665.8|665.2|665.5|664.9|18
1684205700000|2023-05-16 02:55:00|665.8|665.2|666|665.4|666.1|665.5|665.7|665.1|15
1684206000000|2023-05-16 03:00:00|665.8|665.2|666.3|665.7|666.3|665.7|665.8|665.2|14
1684206300000|2023-05-16 03:05:00|666.1|665.5|666.3|665.7|666.4|665.8|666|665.4|10
1684206600000|2023-05-16 03:10:00|666.2|665.6|665.9|665.3|666.3|665.7|665.8|665.2|7
1684206900000|2023-05-16 03:15:00|666.2|665.6|666.2|665.6|666.4|665.8|666.1|665.5|12
1684207200000|2023-05-16 03:20:00|666.1|665.5|666.2|665.6|666.3|665.7|666.1|665.5|5
1684207500000|2023-05-16 03:25:00|666.3|665.7|666.3|665.7|666.3|665.7|666.2|665.6|1
1684207800000|2023-05-16 03:30:00|666.2|665.6|665.8|665.2|666.3|665.7|665.7|665.1|15
1684208100000|2023-05-16 03:35:00|665.7|665.1|665.8|665.2|665.8|665.2|665.7|665.1|8
1684208400000|2023-05-16 03:40:00|665.7|665.1|665.7|665.1|665.7|665.1|665.7|665.1|3
1684208700000|2023-05-16 03:45:00|665.6|665|665.7|665.1|665.7|665.1|665.6|665|3
1684209000000|2023-05-16 03:50:00|665.8|665.2|665.8|665.2|666.2|665.6|665.7|665.1|9
1684209300000|2023-05-16 03:55:00|666.1|665.5|665.8|665.2|666.1|665.5|665.8|665.2|10
1684209600000|2023-05-16 04:00:00|665.7|665.1|665.9|665.3|665.9|665.3|665.7|665.1|6
1684209900000|2023-05-16 04:05:00|665.8|665.2|665.9|665.3|665.9|665.3|665.8|665.2|0
1684210200000|2023-05-16 04:10:00|665.8|665.2|666.2|665.6|666.2|665.6|665.8|665.2|3
1684210500000|2023-05-16 04:15:00|666.1|665.5|666.1|665.5|666.2|665.6|666.1|665.5|7
1684210800000|2023-05-16 04:20:00|666.3|665.7|667.1|666.5|667.1|666.5|666.3|665.7|62
1684211100000|2023-05-16 04:25:00|667|666.4|666.7|666.1|667|666.4|666.7|666.1|8
1684211400000|2023-05-16 04:30:00|666.6|666|665.4|664.8|666.6|666|665.4|664.8|16
1684211700000|2023-05-16 04:35:00|665.5|664.9|666.2|665.6|666.2|665.6|665.3|664.7|40
1684212000000|2023-05-16 04:40:00|666.1|665.5|665.6|665|666.1|665.5|665.4|664.8|8
1684212300000|2023-05-16 04:45:00|665.3|664.7|665.3|664.7|665.6|665|665.3|664.7|13
1684212600000|2023-05-16 04:50:00|665.1|664.5|665.2|664.6|665.3|664.7|665.1|664.5|29
1684212900000|2023-05-16 04:55:00|665.3|664.7|665.2|664.6|665.3|664.7|665.2|664.6|3
1684213200000|2023-05-16 05:00:00|665.3|664.7|665.6|665|665.6|665|665.3|664.7|8
1684213500000|2023-05-16 05:05:00|665.4|664.8|665.6|665|665.7|665.1|665.3|664.7|10
1684213800000|2023-05-16 05:10:00|665.9|665.3|665.6|665|665.9|665.3|665.3|664.7|23
1684214100000|2023-05-16 05:15:00|665.1|664.5|664.6|664|665.4|664.8|664.4|663.8|36
1684214400000|2023-05-16 05:20:00|||||||||5
1684214700000|2023-05-16 05:25:00|664.3|663.7|664.8|664.2|664.9|664.3|664.3|663.7|61
1684215000000|2023-05-16 05:30:00|664.9|664.3|665.2|664.6|665.4|664.8|664.4|663.8|57
1684215300000|2023-05-16 05:35:00|665.3|664.7|664.6|664|665.4|664.8|664.4|663.8|50
1684215600000|2023-05-16 05:40:00|664.7|664.1|664.6|664|664.9|664.3|664.6|664|11
1684215900000|2023-05-16 05:45:00|664.4|663.8|664.7|664.1|664.7|664.1|664.3|663.7|17
1684216200000|2023-05-16 05:50:00|664.6|664|663.9|663.3|664.6|664|663.9|663.3|21
1684216500000|2023-05-16 05:55:00|663.8|663.2|664.4|663.8|664.4|663.8|663.8|663.2|8
1684216800000|2023-05-16 06:00:00|664.2|663.6|663.6|663|664.2|663.6|663.4|662.8|36
1684217100000|2023-05-16 06:05:00|663.4|662.8|662.7|662.1|663.4|662.8|662.1|661.5|100
1684217400000|2023-05-16 06:10:00|662.6|662|661.7|661.1|662.7|662.1|661.2|660.6|92
1684217700000|2023-05-16 06:15:00|661.6|661|661.6|661|661.9|661.3|661.6|661|30
1684218000000|2023-05-16 06:20:00|661.7|661.1|661.6|661|661.8|661.2|661.6|661|7
1684218300000|2023-05-16 06:25:00|661.7|661.1|661.1|660.5|661.7|661.1|660.7|660.1|59
1684218600000|2023-05-16 06:30:00|661.3|660.7|661.1|660.5|661.3|660.7|661.1|660.5|21
1684218900000|2023-05-16 06:35:00|661|660.4|661|660.4|661|660.4|661|660.4|9
1684219200000|2023-05-16 06:40:00|660.9|660.3|661.1|660.5|661.1|660.5|660.6|660|53
1684219500000|2023-05-16 06:45:00|661.4|660.8|661.6|661|661.8|661.2|661.4|660.8|18
1684219800000|2023-05-16 06:50:00|661.7|661.1|661.5|660.9|661.9|661.3|661.4|660.8|21
1684220100000|2023-05-16 06:55:00|661.4|660.8|661.2|660.6|661.6|661|661.1|660.5|20
1684220400000|2023-05-16 07:00:00|661.4|660.8|661.6|661|661.7|661.1|661.3|660.7|9
1684220700000|2023-05-16 07:05:00|661.1|660.5|661|660.4|661.6|661|660.9|660.3|32
1684221000000|2023-05-16 07:10:00|661.1|660.5|661.6|661|661.9|661.3|661.1|660.5|21
1684221300000|2023-05-16 07:15:00|661.8|661.2|661.6|661|661.8|661.2|661.6|661|4
1684221600000|2023-05-16 07:20:00|661.8|661.2|661.7|661.1|661.8|661.2|661.4|660.8|16
1684221900000|2023-05-16 07:25:00|661.4|660.8|661.1|660.5|661.4|660.8|660.6|660|65
1684222200000|2023-05-16 07:30:00|661.3|660.7|661.1|660.5|661.4|660.8|660.5|659.9|46
1684222500000|2023-05-16 07:35:00|661.2|660.6|661.2|660.6|661.2|660.6|660.9|660.3|18
1684222800000|2023-05-16 07:40:00|661.1|660.5|661.2|660.6|661.5|660.9|661.1|660.5|13
1684223100000|2023-05-16 07:45:00|661.3|660.7|661.6|661|661.6|661|661.2|660.6|4
1684223400000|2023-05-16 07:50:00|661.5|660.9|663.7|663.1|664.9|664.3|661.5|660.9|91
1684223700000|2023-05-16 07:55:00|663.8|663.2|663.4|662.8|664.1|663.5|663|662.4|44
1684224000000|2023-05-16 08:00:00|663.2|662.6|662.9|662.3|663.4|662.8|662.7|662.1|19
1684224300000|2023-05-16 08:05:00|662.7|662.1|662.1|661.5|662.9|662.3|662|661.4|37
1684224600000|2023-05-16 08:10:00|662.2|661.6|663|662.4|663|662.4|662.1|661.5|28
1684224900000|2023-05-16 08:15:00|663.1|662.5|661.6|661|663.1|662.5|661.6|661|61
1684225200000|2023-05-16 08:20:00|661.7|661.1|662.4|661.8|662.4|661.8|661.7|661.1|31
1684225500000|2023-05-16 08:25:00|662.3|661.7|662|661.4|662.4|661.8|661.6|661|17
1684225800000|2023-05-16 08:30:00|662.2|661.6|661.9|661.3|662.3|661.7|661.5|660.9|38
1684226100000|2023-05-16 08:35:00|661.8|661.2|661.7|661.1|661.9|661.3|661.6|661|4
1684226400000|2023-05-16 08:40:00|661.8|661.2|661.5|660.9|661.9|661.3|661.4|660.8|7
1684226700000|2023-05-16 08:45:00|661.6|661|660.5|659.9|661.6|661|660.2|659.6|97
1684227000000|2023-05-16 08:50:00|660.6|660|660.1|659.5|660.7|660.1|660.1|659.5|114
1684227300000|2023-05-16 08:55:00|660.3|659.7|659.3|658.7|660.4|659.8|658.9|658.3|217
1684227600000|2023-05-16 09:00:00|659.4|658.8|660.4|659.8|660.8|660.2|659.4|658.8|38
1684227900000|2023-05-16 09:05:00|660.6|660|661.4|660.8|661.4|660.8|660.5|659.9|68
1684228200000|2023-05-16 09:10:00|661.5|660.9|661.6|661|661.6|661|661.2|660.6|32
1684228500000|2023-05-16 09:15:00|661.4|660.8|660.4|659.8|661.6|661|660.4|659.8|101
1684228800000|2023-05-16 09:20:00|660.6|660|660.3|659.7|660.6|660|660.1|659.5|56
1684229100000|2023-05-16 09:25:00|660.2|659.6|660.4|659.8|660.4|659.8|659.9|659.3|33
1684229400000|2023-05-16 09:30:00|660.5|659.9|660.4|659.8|660.6|660|660|659.4|26
1684229700000|2023-05-16 09:35:00|660.5|659.9|660.5|659.9|660.5|659.9|659.8|659.2|30
1684230000000|2023-05-16 09:40:00|660.6|660|660.6|660|660.6|660|660.4|659.8|12
1684230300000|2023-05-16 09:45:00|660.4|659.8|660.5|659.9|660.6|660|660.4|659.8|22
1684230600000|2023-05-16 09:50:00|660.9|660.3|660.8|660.2|661|660.4|660.7|660.1|20
1684230900000|2023-05-16 09:55:00|660.9|660.3|660.6|660|660.9|660.3|660.6|660|4
1684231200000|2023-05-16 10:00:00|660.4|659.8|659.9|659.3|660.7|660.1|659.9|659.3|40
1684231500000|2023-05-16 10:05:00|659.8|659.2|660.6|660|660.9|660.3|659.8|659.2|57
1684231800000|2023-05-16 10:10:00|660.4|659.8|660.6|660|661.1|660.5|660.4|659.8|42
1684232100000|2023-05-16 10:15:00|661.4|660.8|661.1|660.5|661.7|661.1|661.1|660.5|52
1684232400000|2023-05-16 10:20:00|661.4|660.8|661.1|660.5|661.6|661|661.1|660.5|41
1684232700000|2023-05-16 10:25:00|661.3|660.7|660.4|659.8|661.4|660.8|660.3|659.7|37
1684233000000|2023-05-16 10:30:00|660.6|660|660.9|660.3|661.1|660.5|660.4|659.8|14
1684233300000|2023-05-16 10:35:00|661.1|660.5|660.9|660.3|661.2|660.6|660.8|660.2|10
1684233600000|2023-05-16 10:40:00|660.6|660|660.4|659.8|660.8|660.2|660.1|659.5|16
1684233900000|2023-05-16 10:45:00|660.2|659.6|660.4|659.8|660.4|659.8|659.9|659.3|19
1684234200000|2023-05-16 10:50:00|660.3|659.7|660.6|660|660.6|660|660.1|659.5|31
1684234500000|2023-05-16 10:55:00|660.7|660.1|659.9|659.3|660.7|660.1|659.9|659.3|21
1684234800000|2023-05-16 11:00:00|659.6|659|660.6|660|660.6|660|659.4|658.8|67
1684235100000|2023-05-16 11:05:00|660.4|659.8|660.7|660.1|660.7|660.1|660.1|659.5|36
1684235400000|2023-05-16 11:10:00|660.6|660|660.6|660|660.7|660.1|660.6|660|20
1684235700000|2023-05-16 11:15:00|660.8|660.2|661.1|660.5|661.5|660.9|660.8|660.2|93
1684236000000|2023-05-16 11:20:00|660.9|660.3|661.1|660.5|661.1|660.5|660.6|660|37
1684236300000|2023-05-16 11:25:00|661|660.4|661.2|660.6|661.4|660.8|661|660.4|29
1684236600000|2023-05-16 11:30:00|661.1|660.5|661.5|660.9|661.6|661|660.6|660|65
1684236900000|2023-05-16 11:35:00|661.6|661|662.5|661.9|662.5|661.9|661.4|660.8|142
1684237200000|2023-05-16 11:40:00|662.4|661.8|662.5|661.9|662.7|662.1|662.4|661.8|33
1684237500000|2023-05-16 11:45:00|662.4|661.8|661.4|660.8|662.7|662.1|661.4|660.8|88
1684237800000|2023-05-16 11:50:00|661.7|661.1|662.2|661.6|662.2|661.6|661.7|661.1|44
1684238100000|2023-05-16 11:55:00|661.9|661.3|661.8|661.2|661.9|661.3|661.8|661.2|32
1684238400000|2023-05-16 12:00:00|661.9|661.3|662.2|661.6|662.4|661.8|661.7|661.1|71
1684238700000|2023-05-16 12:05:00|662.1|661.5|663.4|662.8|663.7|663.1|661.8|661.2|80
1684239000000|2023-05-16 12:10:00|663.3|662.7|663.1|662.5|663.4|662.8|662.6|662|69
1684239300000|2023-05-16 12:15:00|663.2|662.6|662.4|661.8|663.4|662.8|662|661.4|101
1684239600000|2023-05-16 12:20:00|662.6|662|662.6|662|662.9|662.3|662.5|661.9|29
1684239900000|2023-05-16 12:25:00|662.7|662.1|662.2|661.6|662.7|662.1|661.8|661.2|109
1684240200000|2023-05-16 12:30:00|662.3|661.7|662.7|662.1|662.9|662.3|662|661.4|45
1684240500000|2023-05-16 12:35:00|662.4|661.8|662.6|662|662.7|662.1|662.2|661.6|36
1684240800000|2023-05-16 12:40:00|662.7|662.1|662.6|662|662.9|662.3|662.4|661.8|63
1684243800000|2023-05-16 13:30:00|662.2|661.6|663|662.4|664.2|663.6|659.4|658.8|1649
1684244100000|2023-05-16 13:35:00|662.7|662.1|662.7|662.1|663.2|662.6|660.2|659.6|822
1684244400000|2023-05-16 13:40:00|662.6|662|661.5|660.9|662.7|662.1|660|659.4|799
1684244700000|2023-05-16 13:45:00|661.3|660.7|658.9|658.3|661.3|660.7|657.9|657.3|945
1684245000000|2023-05-16 13:50:00|659|658.4|658|657.4|659|658.4|657.5|656.9|456
1684245300000|2023-05-16 13:55:00|657.8|657.2|656|655.4|659.4|658.8|656|655.4|554
1684245600000|2023-05-16 14:00:00|656.2|655.6|655.3|654.7|656.5|655.9|654.3|653.7|611
1684245900000|2023-05-16 14:05:00|655.2|654.6|653.8|653.2|655.8|655.2|653.7|653.1|799
1684246200000|2023-05-16 14:10:00|653.7|653.1|653|652.4|655.1|654.5|652.6|652|452
1684246500000|2023-05-16 14:15:00|653.1|652.5|653.1|652.5|653.4|652.8|651.2|650.6|648
1684246800000|2023-05-16 14:20:00|652.9|652.3|651.4|650.8|652.9|652.3|650.8|650.2|471
1684247100000|2023-05-16 14:25:00|651.3|650.7|648.7|648.1|651.6|651|648.6|648|525
1684247400000|2023-05-16 14:30:00|648.6|648|648.1|647.5|649.8|649.2|648.1|647.5|702
1684247700000|2023-05-16 14:35:00|648.2|647.6|650.4|649.8|650.6|650|647.1|646.5|715
1684248000000|2023-05-16 14:40:00|650.1|649.5|650.4|649.8|650.4|649.8|648.7|648.1|674
1684248300000|2023-05-16 14:45:00|650.3|649.7|647.9|647.3|650.4|649.8|647.9|647.3|326
1684248600000|2023-05-16 14:50:00|648|647.4|647.5|646.9|648.7|648.1|647.2|646.6|507
1684248900000|2023-05-16 14:55:00|647.4|646.8|647.1|646.5|648.2|647.6|646.4|645.8|525
1684249200000|2023-05-16 15:00:00|647|646.4|646.2|645.6|648.2|647.6|644.7|644.1|853
1684249500000|2023-05-16 15:05:00|646.1|645.5|647.7|647.1|647.9|647.3|645.7|645.1|486
1684249800000|2023-05-16 15:10:00|647.6|647|647|646.4|648|647.4|646|645.4|434
1684250100000|2023-05-16 15:15:00|646.9|646.3|648.2|647.6|648.6|648|646.1|645.5|395
1684250400000|2023-05-16 15:20:00|648.1|647.5|648.7|648.1|649.7|649.1|647.6|647|426
1684250700000|2023-05-16 15:25:00|648.6|648|649.7|649.1|649.9|649.3|648.2|647.6|285
1684251000000|2023-05-16 15:30:00|649.5|648.9|650.7|650.1|650.9|650.3|649.1|648.5|566
1684251300000|2023-05-16 15:35:00|650.6|650|650.5|649.9|650.7|650.1|649.7|649.1|315
1684251600000|2023-05-16 15:40:00|650.4|649.8|652.2|651.6|652.4|651.8|650.4|649.8|297
1684251900000|2023-05-16 15:45:00|652.1|651.5|651.5|650.9|652.5|651.9|651.5|650.9|297
1684252200000|2023-05-16 15:50:00|651.4|650.8|651.9|651.3|652.4|651.8|651.2|650.6|600
1684252500000|2023-05-16 15:55:00|652|651.4|650.4|649.8|652.2|651.6|650|649.4|353
1684252800000|2023-05-16 16:00:00|650.5|649.9|651.7|651.1|652.4|651.8|650.5|649.9|292
1684253100000|2023-05-16 16:05:00|651.9|651.3|654.2|653.6|654.4|653.8|651.4|650.8|388
1684253400000|2023-05-16 16:10:00|654.1|653.5|653.2|652.6|654.9|654.3|651.7|651.1|711
1684253700000|2023-05-16 16:15:00|652.9|652.3|651.9|651.3|653.2|652.6|651.4|650.8|464
1684254000000|2023-05-16 16:20:00|651.7|651.1|650.9|650.3|652.2|651.6|650.7|650.1|280
1684254300000|2023-05-16 16:25:00|651.2|650.6|650.7|650.1|651.7|651.1|649.9|649.3|297
1684254600000|2023-05-16 16:30:00|650.3|649.7|650.2|649.6|650.3|649.7|649.4|648.8|741
1684254900000|2023-05-16 16:35:00|650.1|649.5|650.5|649.9|651.3|650.7|650|649.4|378
1684255200000|2023-05-16 16:40:00|650.7|650.1|650.8|650.2|651.3|650.7|650.5|649.9|180
1684255500000|2023-05-16 16:45:00|651|650.4|649.6|649|651.1|650.5|649.3|648.7|213
1684255800000|2023-05-16 16:50:00|649.5|648.9|649.1|648.5|649.8|649.2|649.1|648.5|930
1684256100000|2023-05-16 16:55:00|649.2|648.6|649.9|649.3|649.9|649.3|648.9|648.3|169
1684256400000|2023-05-16 17:00:00|649.7|649.1|649.1|648.5|649.9|649.3|648.9|648.3|333
1684256700000|2023-05-16 17:05:00|649.3|648.7|648.9|648.3|649.3|648.7|648.4|647.8|260
1684257000000|2023-05-16 17:10:00|649.1|648.5|649.3|648.7|650.1|649.5|648.6|648|276
1684257300000|2023-05-16 17:15:00|649.2|648.6|650.2|649.6|650.4|649.8|649.1|648.5|216
1684257600000|2023-05-16 17:20:00|650.1|649.5|649.9|649.3|650.3|649.7|649.5|648.9|157
1684257900000|2023-05-16 17:25:00|650|649.4|650.6|650|650.6|650|649.8|649.2|122
1684258200000|2023-05-16 17:30:00|650.7|650.1|651|650.4|651.1|650.5|650.3|649.7|203
1684258500000|2023-05-16 17:35:00|650.9|650.3|650.1|649.5|651|650.4|649.9|649.3|357
1684258800000|2023-05-16 17:40:00|650.3|649.7|650.6|650|650.8|650.2|650.3|649.7|122
1684259100000|2023-05-16 17:45:00|650.8|650.2|650.6|650|651.1|650.5|650.2|649.6|301
1684259400000|2023-05-16 17:50:00|650.7|650.1|650.3|649.7|651.1|650.5|650.3|649.7|496
1684259700000|2023-05-16 17:55:00|650.2|649.6|650.4|649.8|651.2|650.6|650.1|649.5|317
1684260000000|2023-05-16 18:00:00|650.6|650|650.6|650|650.9|650.3|650.1|649.5|401
1684260300000|2023-05-16 18:05:00|650.8|650.2|651.1|650.5|651.1|650.5|650.3|649.7|709
1684260600000|2023-05-16 18:10:00|651.3|650.7|652|651.4|652.4|651.8|650.8|650.2|1839
1684260900000|2023-05-16 18:15:00|651.8|651.2|652|651.4|652.6|652|651.6|651|564
1684281600000|2023-05-17 00:00:00|651.6|651|650|649.4|652.8|652.2|649.7|649.1|167
1684281900000|2023-05-17 00:05:00|649.8|649.2|648.8|648.2|649.8|649.2|648.6|648|95
1684282200000|2023-05-17 00:10:00|648.9|648.3|648.5|647.9|649.5|648.9|648.3|647.7|82
1684282500000|2023-05-17 00:15:00|648.4|647.8|649.5|648.9|649.5|648.9|648.4|647.8|15
1684282800000|2023-05-17 00:20:00|649.3|648.7|649.3|648.7|649.5|648.9|649.1|648.5|9
1684283100000|2023-05-17 00:25:00|649.4|648.8|649|648.4|649.6|649|649|648.4|11
1684283400000|2023-05-17 00:30:00|649.1|648.5|649.2|648.6|649.4|648.8|648.9|648.3|25
1684283700000|2023-05-17 00:35:00|649.1|648.5|649.4|648.8|649.5|648.9|649.1|648.5|6
1684284000000|2023-05-17 00:40:00|649.3|648.7|649.5|648.9|649.9|649.3|649.2|648.6|13
1684284300000|2023-05-17 00:45:00|649.6|649|649.6|649|649.6|649|649.4|648.8|14
1684284600000|2023-05-17 00:50:00|649.5|648.9|649.9|649.3|650.1|649.5|649.5|648.9|27
1684284900000|2023-05-17 00:55:00|649.7|649.1|650.2|649.6|650.2|649.6|649.7|649.1|33
1684285200000|2023-05-17 01:00:00|650.3|649.7|649.1|648.5|650.4|649.8|648.9|648.3|30
1684285500000|2023-05-17 01:05:00|649|648.4|647.9|647.3|649|648.4|647.9|647.3|48
1684285800000|2023-05-17 01:10:00|647.8|647.2|647.4|646.8|647.9|647.3|647.2|646.6|25
1684286100000|2023-05-17 01:15:00|647.3|646.7|647.8|647.2|647.8|647.2|647.2|646.6|33
1684286400000|2023-05-17 01:20:00|647.7|647.1|647.6|647|647.9|647.3|647.6|647|7
1684286700000|2023-05-17 01:25:00|647.7|647.1|648.9|648.3|649.1|648.5|647.6|647|41
1684287000000|2023-05-17 01:30:00|648.7|648.1|648.4|647.8|648.7|648.1|648.2|647.6|3
1684287300000|2023-05-17 01:35:00|648.3|647.7|647.9|647.3|648.3|647.7|647.7|647.1|12
1684287600000|2023-05-17 01:40:00|648|647.4|648.1|647.5|648.3|647.7|647.9|647.3|7
1684287900000|2023-05-17 01:45:00|648.2|647.6|648.6|648|648.7|648.1|648.1|647.5|8
1684288200000|2023-05-17 01:50:00|648.7|648.1|648.6|648|648.7|648.1|648.4|647.8|7
1684288500000|2023-05-17 01:55:00|648.7|648.1|649.1|648.5|649.2|648.6|648.4|647.8|86
1684288800000|2023-05-17 02:00:00|648.9|648.3|648.9|648.3|649.2|648.6|648.9|648.3|11
1684289100000|2023-05-17 02:05:00|648.6|648|648.9|648.3|648.9|648.3|648.6|648|8
1684289400000|2023-05-17 02:10:00|648.7|648.1|649|648.4|649|648.4|648.6|648|21
1684289700000|2023-05-17 02:15:00|648.9|648.3|649.1|648.5|649.2|648.6|648.9|648.3|4
1684290000000|2023-05-17 02:20:00|649|648.4|648.9|648.3|649|648.4|648.9|648.3|6
1684290300000|2023-05-17 02:25:00|649.3|648.7|649.4|648.8|649.4|648.8|649.3|648.7|1
1684290600000|2023-05-17 02:30:00|649.1|648.5|648.9|648.3|649.2|648.6|648.9|648.3|11
1684290900000|2023-05-17 02:35:00|649|648.4|648.9|648.3|649|648.4|648.9|648.3|0
1684291200000|2023-05-17 02:40:00|648.8|648.2|648.5|647.9|648.8|648.2|648.4|647.8|6
1684291500000|2023-05-17 02:45:00|648.4|647.8|649.2|648.6|649.2|648.6|648.4|647.8|219
1684291800000|2023-05-17 02:50:00|649.1|648.5|648.6|648|649.2|648.6|648.6|648|45
1684292100000|2023-05-17 02:55:00|648.4|647.8|648.4|647.8|648.9|648.3|648.3|647.7|155
1684292400000|2023-05-17 03:00:00|648.3|647.7|648.5|647.9|648.5|647.9|648.2|647.6|7
1684292700000|2023-05-17 03:05:00|648.4|647.8|647.9|647.3|648.5|647.9|647.9|647.3|10
1684293000000|2023-05-17 03:10:00|647.7|647.1|648|647.4|648.1|647.5|647.6|647|10
1684293300000|2023-05-17 03:15:00|647.9|647.3|648.1|647.5|648.1|647.5|647.6|647|37
1684293600000|2023-05-17 03:20:00|648.3|647.7|648.4|647.8|648.8|648.2|648.1|647.5|22
1684293900000|2023-05-17 03:25:00|648.5|647.9|648.6|648|648.7|648.1|648.5|647.9|4
1684294200000|2023-05-17 03:30:00|648.5|647.9|648.9|648.3|649|648.4|648.5|647.9|9
1684294500000|2023-05-17 03:35:00|||||||||2
1684294800000|2023-05-17 03:40:00|649.1|648.5|649.2|648.6|649.3|648.7|649.1|648.5|4
1684295100000|2023-05-17 03:45:00|649.3|648.7|649.2|648.6|649.3|648.7|649.2|648.6|3
1684295400000|2023-05-17 03:50:00|649.3|648.7|649.6|649|649.6|649|649.3|648.7|6
1684295700000|2023-05-17 03:55:00|649.4|648.8|649.7|649.1|649.7|649.1|649.4|648.8|11
1684296000000|2023-05-17 04:00:00|649.6|649|649.7|649.1|649.8|649.2|649.6|649|8
1684296300000|2023-05-17 04:05:00|649.6|649|649.1|648.5|649.7|649.1|649.1|648.5|14
1684296600000|2023-05-17 04:10:00|648.9|648.3|649|648.4|649|648.4|648.9|648.3|9
1684296900000|2023-05-17 04:15:00|648.9|648.3|649.3|648.7|649.3|648.7|648.9|648.3|11
1684297200000|2023-05-17 04:20:00|649.2|648.6|649.3|648.7|649.3|648.7|649.2|648.6|2
1684297500000|2023-05-17 04:25:00|649.2|648.6|648.7|648.1|649.2|648.6|648.6|648|7
1684297800000|2023-05-17 04:30:00|648.6|648|648.7|648.1|648.8|648.2|648.6|648|1
1684298100000|2023-05-17 04:35:00|648.6|648|648.7|648.1|648.7|648.1|648.6|648|1
1684298400000|2023-05-17 04:40:00|648.9|648.3|648.9|648.3|649|648.4|648.9|648.3|0
1684298700000|2023-05-17 04:45:00|649|648.4|649|648.4|649|648.4|648.9|648.3|7
1684299000000|2023-05-17 04:50:00|649.1|648.5|649.4|648.8|649.4|648.8|649.1|648.5|34
1684299300000|2023-05-17 04:55:00|649.8|649.2|649.2|648.6|649.8|649.2|649.1|648.5|8
1684299600000|2023-05-17 05:00:00|649.1|648.5|649.1|648.5|649.1|648.5|648.7|648.1|10
1684299900000|2023-05-17 05:05:00|||||||||1
1684300200000|2023-05-17 05:10:00|649.2|648.6|649.1|648.5|649.2|648.6|649.1|648.5|5
1684300500000|2023-05-17 05:15:00|648.9|648.3|648.7|648.1|648.9|648.3|648.6|648|3
1684300800000|2023-05-17 05:20:00|648.6|648|647.9|647.3|648.6|648|647.6|647|18
1684301100000|2023-05-17 05:25:00|647.8|647.2|647.8|647.2|647.9|647.3|647.7|647.1|9
1684301400000|2023-05-17 05:30:00|647.6|647|647.4|646.8|647.9|647.3|647.1|646.5|31
1684301700000|2023-05-17 05:35:00|647.3|646.7|647.6|647|647.6|647|647.3|646.7|3
1684302000000|2023-05-17 05:40:00|647.5|646.9|647.6|647|647.9|647.3|647.3|646.7|14
1684302300000|2023-05-17 05:45:00|647.4|646.8|647.4|646.8|647.4|646.8|647.3|646.7|3
1684302600000|2023-05-17 05:50:00|647.3|646.7|647.9|647.3|647.9|647.3|647.3|646.7|22
1684302900000|2023-05-17 05:55:00|647.6|647|647.9|647.3|647.9|647.3|647.6|647|6
1684303200000|2023-05-17 06:00:00|647.8|647.2|647.4|646.8|647.9|647.3|647.4|646.8|6
1684303500000|2023-05-17 06:05:00|647.1|646.5|646.1|645.5|647.4|646.8|645.9|645.3|53
1684303800000|2023-05-17 06:10:00|645.4|644.8|645.8|645.2|646|645.4|645.4|644.8|39
1684304100000|2023-05-17 06:15:00|645.7|645.1|645.9|645.3|645.9|645.3|644.9|644.3|66
1684304400000|2023-05-17 06:20:00|646|645.4|646.1|645.5|646.2|645.6|645.9|645.3|16
1684304700000|2023-05-17 06:25:00|||||||||2
1684305000000|2023-05-17 06:30:00|645.9|645.3|646.7|646.1|646.7|646.1|645.7|645.1|11
1684305300000|2023-05-17 06:35:00|646.3|645.7|646.1|645.5|646.3|645.7|645.9|645.3|17
1684305600000|2023-05-17 06:40:00|646.2|645.6|646.6|646|646.6|646|646.2|645.6|17
1684305900000|2023-05-17 06:45:00|646.7|646.1|646.7|646.1|646.7|646.1|646.6|646|12
1684306200000|2023-05-17 06:50:00|646.4|645.8|646.3|645.7|646.4|645.8|646.2|645.6|11
1684306500000|2023-05-17 06:55:00|646.4|645.8|645.9|645.3|646.4|645.8|645.9|645.3|8
1684306800000|2023-05-17 07:00:00|646.2|645.6|646.7|646.1|646.7|646.1|646|645.4|16
1684307100000|2023-05-17 07:05:00|647|646.4|646.9|646.3|647.2|646.6|646.7|646.1|41
1684307400000|2023-05-17 07:10:00|647|646.4|647.8|647.2|648|647.4|647|646.4|33
1684307700000|2023-05-17 07:15:00|647.9|647.3|647.6|647|648.2|647.6|647.5|646.9|74
1684308000000|2023-05-17 07:20:00|647.7|647.1|648.6|648|648.9|648.3|647.6|647|63
1684308300000|2023-05-17 07:25:00|648.9|648.3|649.6|649|649.7|649.1|648.9|648.3|39
1684308600000|2023-05-17 07:30:00|649.5|648.9|650.2|649.6|650.5|649.9|648.9|648.3|80
1684308900000|2023-05-17 07:35:00|650.4|649.8|650.7|650.1|650.9|650.3|650.2|649.6|18
1684309200000|2023-05-17 07:40:00|651|650.4|651.2|650.6|651.2|650.6|650.5|649.9|91
1684309500000|2023-05-17 07:45:00|651.3|650.7|651.9|651.3|651.9|651.3|650.9|650.3|18
1684309800000|2023-05-17 07:50:00|651.7|651.1|651.7|651.1|651.9|651.3|651.5|650.9|31
1684310100000|2023-05-17 07:55:00|651.8|651.2|651|650.4|651.8|651.2|651|650.4|21
1684310400000|2023-05-17 08:00:00|651.2|650.6|649.9|649.3|651.2|650.6|649.7|649.1|87
1684310700000|2023-05-17 08:05:00|650|649.4|650.9|650.3|650.9|650.3|649.9|649.3|23
1684311000000|2023-05-17 08:10:00|650.7|650.1|650.7|650.1|650.9|650.3|650|649.4|20
1684311300000|2023-05-17 08:15:00|650.8|650.2|651.2|650.6|651.7|651.1|650.4|649.8|59
1684311600000|2023-05-17 08:20:00|651|650.4|651.7|651.1|651.7|651.1|650.2|649.6|55
1684311900000|2023-05-17 08:25:00|651.9|651.3|651.4|650.8|652.2|651.6|651.4|650.8|34
1684312200000|2023-05-17 08:30:00|651.5|650.9|654|653.4|654|653.4|651.4|650.8|99
1684312500000|2023-05-17 08:35:00|653.8|653.2|654.2|653.6|654.8|654.2|653.7|653.1|136
1684312800000|2023-05-17 08:40:00|654.3|653.7|654.3|653.7|654.6|654|654.1|653.5|66
1684313100000|2023-05-17 08:45:00|654.4|653.8|654|653.4|655.6|655|653.8|653.2|64
1684313400000|2023-05-17 08:50:00|654.1|653.5|657.3|656.7|657.3|656.7|653.8|653.2|133
1684313700000|2023-05-17 08:55:00|657.2|656.6|657.5|656.9|657.6|657|657|656.4|82
1684314000000|2023-05-17 09:00:00|657.6|657|658.6|658|658.6|658|657.5|656.9|180
1684314300000|2023-05-17 09:05:00|658.4|657.8|658.1|657.5|658.4|657.8|657.8|657.2|36
1684314600000|2023-05-17 09:10:00|658.2|657.6|657.8|657.2|658.2|657.6|657.8|657.2|98
1684314900000|2023-05-17 09:15:00|657.6|657|656.8|656.2|657.6|657|656.8|656.2|69
1684315200000|2023-05-17 09:20:00|656.6|656|656.2|655.6|657|656.4|656.1|655.5|70
1684315500000|2023-05-17 09:25:00|656.3|655.7|656|655.4|656.3|655.7|655.3|654.7|56
1684315800000|2023-05-17 09:30:00|655.9|655.3|656.6|656|657.1|656.5|655.8|655.2|36
1684316100000|2023-05-17 09:35:00|656.5|655.9|656.8|656.2|657.1|656.5|656.4|655.8|23
1684316400000|2023-05-17 09:40:00|656.9|656.3|657.1|656.5|657.3|656.7|656.8|656.2|22
1684316700000|2023-05-17 09:45:00|657.2|656.6|656.8|656.2|657.6|657|656.6|656|55
1684317000000|2023-05-17 09:50:00|656.6|656|657.1|656.5|657.1|656.5|656.2|655.6|58
1684317300000|2023-05-17 09:55:00|656.8|656.2|657.5|656.9|657.6|657|656.8|656.2|22
1684317600000|2023-05-17 10:00:00|657.6|657|656.1|655.5|657.6|657|655.9|655.3|95
1684317900000|2023-05-17 10:05:00|656.2|655.6|655.8|655.2|656.6|656|655.8|655.2|10
1684318200000|2023-05-17 10:10:00|655.6|655|656.3|655.7|656.6|656|655.6|655|14
1684318500000|2023-05-17 10:15:00|656.4|655.8|656.1|655.5|656.6|656|656.1|655.5|7
1684318800000|2023-05-17 10:20:00|656.3|655.7|655.8|655.2|656.6|656|655.5|654.9|47
1684319100000|2023-05-17 10:25:00|655.9|655.3|657.4|656.8|657.6|657|655.6|655|120
1684319400000|2023-05-17 10:30:00|657.5|656.9|656.8|656.2|657.6|657|656.8|656.2|47
1684319700000|2023-05-17 10:35:00|656.7|656.1|656.6|656|657|656.4|656.3|655.7|25
1684320000000|2023-05-17 10:40:00|656.7|656.1|656.8|656.2|656.8|656.2|656.1|655.5|24
1684320300000|2023-05-17 10:45:00|657.1|656.5|657.2|656.6|657.3|656.7|657.1|656.5|12
1684320600000|2023-05-17 10:50:00|657.1|656.5|651.6|651|657.2|656.6|650.2|649.6|1010
1684320900000|2023-05-17 10:55:00|651.7|651.1|651.2|650.6|651.9|651.3|650.2|649.6|175
1684321200000|2023-05-17 11:00:00|651.1|650.5|651.3|650.7|653.6|652.7|651.1|650.5|343
1684321500000|2023-05-17 11:05:00|651.2|650.6|648.9|648.3|651.2|650.6|648.9|648.3|209
1684321800000|2023-05-17 11:10:00|649.1|648.5|649.6|649|649.7|649.1|647.7|647.1|167
1684322100000|2023-05-17 11:15:00|649.4|648.8|648.7|648.1|649.9|649.3|648.7|648.1|170
1684322400000|2023-05-17 11:20:00|648.6|648|649.5|648.9|649.7|649.1|648.4|647.8|232
1684322700000|2023-05-17 11:25:00|649.4|648.8|650.1|649.5|650.9|650.3|649.4|648.8|115
1684323000000|2023-05-17 11:30:00|650|649.4|649.4|648.8|650.2|649.6|649.3|648.7|97
1684323300000|2023-05-17 11:35:00|648.4|647.8|646.9|646.3|648.9|648.3|646.5|645.9|487
1684323600000|2023-05-17 11:40:00|647|646.4|646|645.4|647.3|646.7|645.4|644.8|457
1684323900000|2023-05-17 11:45:00|645.9|645.3|643.6|643|645.9|645.3|643.2|642.6|256
1684324200000|2023-05-17 11:50:00|643.8|643.2|644.2|643.6|644.5|643.9|643.3|642.7|76
1684324500000|2023-05-17 11:55:00|644.4|643.8|644.7|644.1|644.9|644.3|643.9|643.3|97
1684324800000|2023-05-17 12:00:00|644.9|644.3|645.2|644.6|645.7|645.1|644.6|644|56
1684325100000|2023-05-17 12:05:00|645.1|644.5|645.7|645.1|646.2|645.6|645.1|644.5|127
1684325400000|2023-05-17 12:10:00|645.5|644.9|645|644.4|645.7|645.1|644.7|644.1|106
1684325700000|2023-05-17 12:15:00|644.9|644.3|643.2|642.6|644.9|644.3|643|642.4|83
1684326000000|2023-05-17 12:20:00|643|642.4|643.9|643.3|644|643.4|642.9|642.3|100
1684326300000|2023-05-17 12:25:00|644|643.4|637.7|637.1|644|643.4|637.3|636.7|356
1684326600000|2023-05-17 12:30:00|638|637.4|639|638.4|640.1|639.5|637.9|637.3|198
1684326900000|2023-05-17 12:35:00|639.2|638.6|638.6|638|639.7|639.1|638|637.4|151
1684327200000|2023-05-17 12:40:00|638.7|638.1|641.5|640.9|642.6|642|638.7|638.1|303
1684330200000|2023-05-17 13:30:00|639.4|638.8|639.4|638.8|642.2|641.6|638.1|637.5|2035
1684330500000|2023-05-17 13:35:00|639.6|639|641.1|640.5|641.2|640.6|638.1|637.5|1062
1684330800000|2023-05-17 13:40:00|641.3|640.7|640.8|640.2|641.3|640.7|637.8|637.2|895
1684331100000|2023-05-17 13:45:00|641.1|640.5|642.6|642|643.3|642.7|639.8|639.2|1007
1684331400000|2023-05-17 13:50:00|642.8|642.2|644.1|643.5|644.3|643.7|640.9|640.3|917
1684331700000|2023-05-17 13:55:00|643.9|643.3|648|647.4|652.2|651.6|643.8|643.2|2256
1684332000000|2023-05-17 14:00:00|648.2|647.6|643.7|643.1|648.9|648.3|642.7|642.1|2354
1684332300000|2023-05-17 14:05:00|643.8|643.2|644.6|644|646.8|646.2|643.8|643.2|1163
1684332600000|2023-05-17 14:10:00|644.9|644.3|639.7|639.1|646.1|645.5|639.5|638.9|1092
1684332900000|2023-05-17 14:15:00|639.8|639.2|640|639.4|640.5|639.9|638.6|638|611
1684333200000|2023-05-17 14:20:00|640.1|639.5|641.2|640.6|642.4|641.8|640.1|639.5|739
1684333500000|2023-05-17 14:25:00|641.3|640.7|638.9|638.3|641.5|640.9|637.9|637.3|531
1684333800000|2023-05-17 14:30:00|639.1|638.5|634.7|634.1|639.4|638.8|634.1|633.5|1038
1684334100000|2023-05-17 14:35:00|634.6|634|633|632.4|636|635.4|632.9|632.3|668
1684334400000|2023-05-17 14:40:00|633.1|632.5|631.5|630.9|633.6|633|631.2|630.6|858
1684334700000|2023-05-17 14:45:00|631.6|631|629.4|628.8|631.6|631|628.6|628|907
1684335000000|2023-05-17 14:50:00|629.3|628.7|626.2|625.6|630.1|629.5|625.9|625.3|911
1684335300000|2023-05-17 14:55:00|626.1|625.5|626.9|626.3|628.1|627.5|625.3|624.7|874
1684335600000|2023-05-17 15:00:00|626.7|626.1|624.5|623.9|626.9|626.3|624.1|623.5|925
1684335900000|2023-05-17 15:05:00|624.6|624|626.5|625.9|626.5|625.9|623.9|623.3|638
1684336200000|2023-05-17 15:10:00|626.6|626|624.9|624.3|626.6|626|623.4|622.8|420
1684336500000|2023-05-17 15:15:00|623.8|623.2|624.1|623.5|626.8|626.2|623|622.4|1063
1684336800000|2023-05-17 15:20:00|624.2|623.6|624.1|623.5|624.9|624.3|623.1|622.5|705
1684337100000|2023-05-17 15:25:00|624.2|623.6|622.9|622.3|625.1|624.5|622|621.4|635
1684337400000|2023-05-17 15:30:00|622.8|622.2|622.9|622.3|623.6|623|620.9|620.3|721
1684337700000|2023-05-17 15:35:00|623.1|622.5|622.9|622.3|623.5|622.9|621.9|621.3|559
1684338000000|2023-05-17 15:40:00|623.1|622.5|623.2|622.6|623.9|623.3|622.6|622|655
1684338300000|2023-05-17 15:45:00|623|622.4|621.5|620.9|623.6|623|621.1|620.5|688
1684338600000|2023-05-17 15:50:00|621.6|621|626.2|625.6|626.7|626.1|621.5|620.9|790
1684338900000|2023-05-17 15:55:00|626.4|625.8|625.5|624.9|627.5|626.9|624.3|623.7|818
1684339200000|2023-05-17 16:00:00|625.4|624.8|623.5|622.9|625.5|624.9|623.4|622.8|350
1684339500000|2023-05-17 16:05:00|623.7|623.1|623.4|622.8|624.5|623.9|622.5|621.9|467
1684339800000|2023-05-17 16:10:00|623.3|622.7|625|624.4|625.2|624.6|622.7|622.1|344
1684340100000|2023-05-17 16:15:00|624.9|624.3|624.4|623.8|625.7|625.1|624|623.4|259
1684340400000|2023-05-17 16:20:00|624.3|623.7|623.3|622.7|624.5|623.9|622.5|621.9|422
1684340700000|2023-05-17 16:25:00|623.2|622.6|626.4|625.8|626.8|626.2|622.8|622.2|404
1684341000000|2023-05-17 16:30:00|626.5|625.9|627.9|627.3|628.7|628.1|626.1|625.5|559
1684341300000|2023-05-17 16:35:00|628.1|627.5|628|627.4|628.1|627.5|627.2|626.6|347
1684341600000|2023-05-17 16:40:00|628.1|627.5|627.7|627.1|628.1|627.5|627|626.4|202
1684341900000|2023-05-17 16:45:00|627.5|626.9|628.3|627.7|628.3|627.7|626.2|625.6|392
1684342200000|2023-05-17 16:50:00|628.2|627.6|627.7|627.1|628.7|628.1|626.9|626.3|337
1684342500000|2023-05-17 16:55:00|628|627.4|626.7|626.1|628|627.4|626|625.4|359
1684342800000|2023-05-17 17:00:00|626.9|626.3|627.1|626.5|627.5|626.9|626.2|625.6|287
1684343100000|2023-05-17 17:05:00|627.2|626.6|627|626.4|627.8|627.2|627|626.4|182
1684343400000|2023-05-17 17:10:00|627.1|626.5|626.9|626.3|628.1|627.5|626.7|626.1|292
1684343700000|2023-05-17 17:15:00|626.8|626.2|626.2|625.6|627|626.4|625.9|625.3|229
1684344000000|2023-05-17 17:20:00|626.3|625.7|626.4|625.8|626.5|625.9|625.9|625.3|227
1684344300000|2023-05-17 17:25:00|626.5|625.9|627.7|627.1|627.9|627.3|626.4|625.8|195
1684344600000|2023-05-17 17:30:00|627.6|627|628.5|627.9|629|628.4|627.4|626.8|358
1684344900000|2023-05-17 17:35:00|628.4|627.8|629.4|628.8|629.4|628.8|627.9|627.3|365
1684345200000|2023-05-17 17:40:00|629.2|628.6|628.2|627.6|629.7|629.1|627.9|627.3|640
1684345500000|2023-05-17 17:45:00|628.1|627.5|628.7|628.1|629.5|628.9|627.9|627.3|563
1684345800000|2023-05-17 17:50:00|628.5|627.9|630|629.4|630|629.4|628.5|627.9|331
1684346100000|2023-05-17 17:55:00|629.9|629.3|631.4|630.8|631.4|630.8|629.9|629.3|379
1684346400000|2023-05-17 18:00:00|631.6|631|630|629.4|631.7|631.1|629.5|628.9|664
1684346700000|2023-05-17 18:05:00|629.5|628.9|627.7|627.1|629.7|629.1|627|626.4|541
1684347000000|2023-05-17 18:10:00|628|627.4|629.4|628.8|630.6|630|627.5|626.9|1680
1684347300000|2023-05-17 18:15:00|629.6|629|628.6|627.6|629.7|629.1|626.8|626.2|1039
1684368000000|2023-05-18 00:00:00|629.3|628.7|626.1|625.5|629.3|628.7|624.5|623.9|266
1684368300000|2023-05-18 00:05:00|626.2|625.6|623.5|622.9|626.6|626|623|622.4|218
1684368600000|2023-05-18 00:10:00|623.6|623|625|624.4|625.2|624.6|623.3|622.7|61
1684368900000|2023-05-18 00:15:00|625.1|624.5|625.3|624.7|627|626.4|625|624.4|88
1684369200000|2023-05-18 00:20:00|625.2|624.6|625.8|625.2|626.3|625.7|625.2|624.6|11
1684369500000|2023-05-18 00:25:00|625.9|625.3|626.1|625.5|626.5|625.9|625.7|625.1|60
1684369800000|2023-05-18 00:30:00|626|625.4|626.2|625.6|626.6|626|626|625.4|18
1684370100000|2023-05-18 00:35:00|626.1|625.5|626.3|625.7|626.3|625.7|625.7|625.1|45
1684370400000|2023-05-18 00:40:00|626.2|625.6|626.2|625.6|626.5|625.9|626|625.4|21
1684370700000|2023-05-18 00:45:00|626.4|625.8|627.8|627.2|627.8|627.2|626.3|625.7|65
1684371000000|2023-05-18 00:50:00|628|627.4|627.2|626.6|628|627.4|627.2|626.6|34
1684371300000|2023-05-18 00:55:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|60
1684371600000|2023-05-18 01:00:00|627.5|626.9|627.3|626.7|627.5|626.9|627.3|626.7|11
1684371900000|2023-05-18 01:05:00|627.2|626.6|626.3|625.7|627.2|626.6|626|625.4|19
1684372200000|2023-05-18 01:10:00|626.5|625.9|626.5|625.9|626.7|626.1|626.2|625.6|31
1684372500000|2023-05-18 01:15:00|626.7|626.1|626.7|626.1|627|626.4|626.4|625.8|16
1684372800000|2023-05-18 01:20:00|626.6|626|627.3|626.7|627.3|626.7|626.6|626|18
1684373100000|2023-05-18 01:25:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|8
1684373400000|2023-05-18 01:30:00|627.3|626.7|628.5|627.9|628.5|627.9|627.2|626.6|40
1684373700000|2023-05-18 01:35:00|628.4|627.8|628.2|627.6|628.5|627.9|628.2|627.6|9
1684374000000|2023-05-18 01:40:00|628.1|627.5|628.1|627.5|628.2|627.6|628|627.4|11
1684374300000|2023-05-18 01:45:00|628.2|627.6|629|628.4|629|628.4|628.1|627.5|15
1684374600000|2023-05-18 01:50:00|628.9|628.3|628.9|628.3|629.1|628.5|628.7|628.1|21
1684374900000|2023-05-18 01:55:00|628.8|628.2|629|628.4|629|628.4|628.6|628|18
1684375200000|2023-05-18 02:00:00|629.1|628.5|628.6|628|629.2|628.6|628.6|628|10
1684375500000|2023-05-18 02:05:00|628.7|628.1|628.6|628|628.9|628.3|628.6|628|23
1684375800000|2023-05-18 02:10:00|628.5|627.9|628.4|627.8|628.5|627.9|628.4|627.8|5
1684376100000|2023-05-18 02:15:00|628.3|627.7|628.1|627.5|628.3|627.7|627.9|627.3|7
1684376400000|2023-05-18 02:20:00|628.2|627.6|628.1|627.5|628.2|627.6|628.1|627.5|6
1684376700000|2023-05-18 02:25:00|628.4|627.8|628.6|628|628.6|628|628.4|627.8|9
1684377000000|2023-05-18 02:30:00|628.7|628.1|629.1|628.5|629.4|628.8|628.7|628.1|11
1684377300000|2023-05-18 02:35:00|628.9|628.3|628.9|628.3|628.9|628.3|628.9|628.3|4
1684377600000|2023-05-18 02:40:00|629.1|628.5|629.1|628.5|629.2|628.6|628.4|627.8|29
1684377900000|2023-05-18 02:45:00|629.6|629|630.3|629.7|630.3|629.7|629.4|628.8|84
1684378200000|2023-05-18 02:50:00|630.1|629.5|629.3|628.7|630.3|629.7|629.3|628.7|25
1684378500000|2023-05-18 02:55:00|629.2|628.6|629.2|628.6|629.3|628.7|629|628.4|34
1684378800000|2023-05-18 03:00:00|629.1|628.5|628.1|627.5|629.2|628.6|628.1|627.5|14
1684379100000|2023-05-18 03:05:00|628|627.4|627.8|627.2|628.2|627.6|627.8|627.2|19
1684379400000|2023-05-18 03:10:00|627.7|627.1|628.1|627.5|628.2|627.6|627.7|627.1|5
1684379700000|2023-05-18 03:15:00|628.2|627.6|628.1|627.5|628.2|627.6|627.7|627.1|28
1684380000000|2023-05-18 03:20:00|||||||||4
1684380300000|2023-05-18 03:25:00|627.9|627.3|627.4|626.8|627.9|627.3|627.4|626.8|4
1684380600000|2023-05-18 03:30:00|627.6|627|627.6|627|627.6|627|627.4|626.8|11
1684380900000|2023-05-18 03:35:00|627.8|627.2|627.6|627|627.9|627.3|627.6|627|3
1684381200000|2023-05-18 03:40:00|627.7|627.1|627.8|627.2|627.8|627.2|627.6|627|7
1684381500000|2023-05-18 03:45:00|627.6|627|627.6|627|627.6|627|627.6|627|4
1684381800000|2023-05-18 03:50:00|627.7|627.1|627.7|627.1|627.7|627.1|627.7|627.1|2
1684382100000|2023-05-18 03:55:00|627.6|627|626.6|626|627.6|627|626.3|625.7|27
1684382400000|2023-05-18 04:00:00|626.5|625.9|626.3|625.7|626.5|625.9|626.3|625.7|7
1684382700000|2023-05-18 04:05:00|626.4|625.8|626.1|625.5|626.9|626.3|626.1|625.5|45
1684383000000|2023-05-18 04:10:00|||||||||2
1684383300000|2023-05-18 04:15:00|626.3|625.7|626.1|625.5|626.3|625.7|626.1|625.5|21
1684383600000|2023-05-18 04:20:00|625.7|625.1|625.6|625|625.8|625.2|625.3|624.7|52
1684383900000|2023-05-18 04:25:00|625.8|625.2|625.7|625.1|625.8|625.2|625.4|624.8|21
1684384200000|2023-05-18 04:30:00|625.3|624.7|624.9|624.3|625.3|624.7|624.7|624.1|15
1684384500000|2023-05-18 04:35:00|624.8|624.2|625.1|624.5|625.2|624.6|624.7|624.1|19
1684384800000|2023-05-18 04:40:00|625|624.4|624.9|624.3|625|624.4|624.9|624.3|1
1684385100000|2023-05-18 04:45:00|624.7|624.1|624.9|624.3|624.9|624.3|624.7|624.1|14
1684385400000|2023-05-18 04:50:00|624.8|624.2|625.2|624.6|625.2|624.6|624.8|624.2|3
1684385700000|2023-05-18 04:55:00|625.1|624.5|623.6|623|625.1|624.5|623.5|622.9|211
1684386000000|2023-05-18 05:00:00|623.5|622.9|623.3|622.7|623.7|623.1|623.2|622.6|54
1684386300000|2023-05-18 05:05:00|623.5|622.9|623.3|622.7|624.2|623.6|623.2|622.6|134
1684386600000|2023-05-18 05:10:00|622.6|622|622.7|622.1|622.7|622.1|622.6|622|30
1684386900000|2023-05-18 05:15:00|622.6|622|622.8|622.2|622.8|622.2|622.6|622|4
1684387200000|2023-05-18 05:20:00|623|622.4|623|622.4|623.2|622.6|623|622.4|7
1684387500000|2023-05-18 05:25:00|623.1|622.5|623|622.4|623.3|622.7|623|622.4|9
1684387800000|2023-05-18 05:30:00|622.8|622.2|622.8|622.2|622.9|622.3|622.5|621.9|30
1684388100000|2023-05-18 05:35:00|623|622.4|623|622.4|623.3|622.7|622.9|622.3|8
1684388400000|2023-05-18 05:40:00|623.3|622.7|622.5|621.9|623.3|622.7|622.5|621.9|19
1684388700000|2023-05-18 05:45:00|622.3|621.7|622.3|621.7|622.3|621.7|622.2|621.6|14
1684389000000|2023-05-18 05:50:00|622.2|621.6|622.1|621.5|622.3|621.7|622|621.4|25
1684389300000|2023-05-18 05:55:00|622|621.4|622.2|621.6|622.5|621.9|622|621.4|31
1684389600000|2023-05-18 06:00:00|622.1|621.5|621.5|620.9|622.2|621.6|621.4|620.8|16
1684389900000|2023-05-18 06:05:00|621.3|620.7|621.3|620.7|621.5|620.9|621.3|620.7|18
1684390200000|2023-05-18 06:10:00|621|620.4|621.8|621.2|622|621.4|620.7|620.1|33
1684390500000|2023-05-18 06:15:00|621.9|621.3|621.7|621.1|622|621.4|621.5|620.9|25
1684390800000|2023-05-18 06:20:00|621.8|621.2|623|622.4|623.1|622.5|621.8|621.2|20
1684391100000|2023-05-18 06:25:00|623.1|622.5|623.1|622.5|623.3|622.7|623|622.4|17
1684391400000|2023-05-18 06:30:00|623|622.4|622.8|622.2|623|622.4|622.8|622.2|18
1684391700000|2023-05-18 06:35:00|622.9|622.3|623.3|622.7|623.3|622.7|622.8|622.2|2
1684392000000|2023-05-18 06:40:00|623.2|622.6|623.8|623.2|623.8|623.2|623|622.4|11
1684392300000|2023-05-18 06:45:00|||||||||3
1684392600000|2023-05-18 06:50:00|623.6|623|623.3|622.7|623.6|623|623|622.4|29
1684392900000|2023-05-18 06:55:00|623.2|622.6|623.3|622.7|623.3|622.7|623|622.4|1
1684393200000|2023-05-18 07:00:00|623.5|622.9|623.5|622.9|623.5|622.9|622.7|622.1|121
1684393500000|2023-05-18 07:05:00|623.8|623.2|623.5|622.9|623.8|623.2|623.1|622.5|43
1684393800000|2023-05-18 07:10:00|623.8|623.2|623|622.4|624|623.4|623|622.4|25
1684394100000|2023-05-18 07:15:00|622.8|622.2|622.9|622.3|623|622.4|622.2|621.6|52
1684394400000|2023-05-18 07:20:00|623|622.4|623.3|622.7|623.3|622.7|623|622.4|16
1684394700000|2023-05-18 07:25:00|623.4|622.8|623.9|623.3|624|623.4|623.3|622.7|25
1684395000000|2023-05-18 07:30:00|623.8|623.2|623.8|623.2|624|623.4|623.5|622.9|19
1684395300000|2023-05-18 07:35:00|623.7|623.1|623.3|622.7|623.8|623.2|623.2|622.6|27
1684395600000|2023-05-18 07:40:00|623|622.4|623|622.4|623|622.4|622.8|622.2|10
1684395900000|2023-05-18 07:45:00|622.9|622.3|623|622.4|623|622.4|622.5|621.9|21
1684396200000|2023-05-18 07:50:00|622.9|622.3|622.8|622.2|622.9|622.3|622.7|622.1|5
1684396500000|2023-05-18 07:55:00|622.5|621.9|622.7|622.1|623|622.4|622.5|621.9|17
1684396800000|2023-05-18 08:00:00|622.6|622|622|621.4|622.6|622|621.9|621.3|4
1684397100000|2023-05-18 08:05:00|621.9|621.3|622|621.4|622.1|621.5|621.9|621.3|13
1684397400000|2023-05-18 08:10:00|622.3|621.7|621.2|620.6|622.3|621.7|621.1|620.5|84
1684397700000|2023-05-18 08:15:00|621.8|621.2|622.3|621.7|622.5|621.9|621.6|621|67
1684398000000|2023-05-18 08:20:00|622.5|621.9|622.3|621.7|622.5|621.9|622.3|621.7|15
1684398300000|2023-05-18 08:25:00|622.1|621.5|620.9|620.3|622.3|621.7|620.9|620.3|88
1684398600000|2023-05-18 08:30:00|620.8|620.2|621.5|620.9|621.7|621.1|620.8|620.2|55
1684398900000|2023-05-18 08:35:00|621.3|620.7|620.4|619.8|621.3|620.7|620.4|619.8|142
1684399200000|2023-05-18 08:40:00|620.6|620|621.7|621.1|621.7|621.1|620.5|619.9|57
1684399500000|2023-05-18 08:45:00|621.6|621|622.1|621.5|622.3|621.7|620.8|620.2|90
1684399800000|2023-05-18 08:50:00|622|621.4|621.4|620.8|622.5|621.9|621.2|620.6|48
1684400100000|2023-05-18 08:55:00|621.6|621|621.4|620.8|621.6|621|620.9|620.3|31
1684400400000|2023-05-18 09:00:00|621.2|620.6|622.5|621.9|622.5|621.9|621.2|620.6|65
1684400700000|2023-05-18 09:05:00|622.4|621.8|621.6|621|623.6|623|621.6|621|124
1684401000000|2023-05-18 09:10:00|621.2|620.6|621.5|620.9|622|621.4|621.2|620.6|47
1684401300000|2023-05-18 09:15:00|621.3|620.7|620.9|620.3|621.3|620.7|620.8|620.2|42
1684401600000|2023-05-18 09:20:00|620.8|620.2|619.4|618.8|620.9|620.3|618.9|618.3|107
1684401900000|2023-05-18 09:25:00|619.5|618.9|618.8|618.2|619.7|619.1|618.8|618.2|86
1684402200000|2023-05-18 09:30:00|619|618.4|619.3|618.7|620.4|619.8|618.9|618.3|338
1684402500000|2023-05-18 09:35:00|619.9|619.3|619.7|619.1|620|619.4|619.3|618.7|75
1684402800000|2023-05-18 09:40:00|619.8|619.2|619|618.4|620.3|619.7|618.6|618|90
1684403100000|2023-05-18 09:45:00|618.8|618.2|619.1|618.5|619.2|618.6|618.7|618.1|53
1684403400000|2023-05-18 09:50:00|619.2|618.6|619.6|619|619.7|619.1|618.3|617.7|61
1684403700000|2023-05-18 09:55:00|619.5|618.9|619.3|618.7|619.7|619.1|619|618.4|26
1684404000000|2023-05-18 10:00:00|619.1|618.5|618.6|618|619.1|618.5|618.5|617.9|35
1684404300000|2023-05-18 10:05:00|618.7|618.1|618.6|618|618.8|618.2|618.6|618|9
1684404600000|2023-05-18 10:10:00|619|618.4|618.5|617.9|619.1|618.5|617.8|617.2|95
1684404900000|2023-05-18 10:15:00|618.3|617.7|618|617.4|618.3|617.7|618|617.4|34
1684405200000|2023-05-18 10:20:00|618.1|617.5|619.5|618.9|619.5|618.9|618|617.4|99
1684405500000|2023-05-18 10:25:00|619.4|618.8|619.3|618.7|620|619.4|619.2|618.4|105
1684405800000|2023-05-18 10:30:00|619.2|618.6|618.6|618|619.5|618.9|618.5|617.9|22
1684406100000|2023-05-18 10:35:00|618.5|617.9|618.5|617.9|619|618.4|618.3|617.7|21
1684406400000|2023-05-18 10:40:00|618.4|617.8|618.5|617.9|618.6|618|618|617.4|54
1684406700000|2023-05-18 10:45:00|618.8|618.2|619.2|618.6|619.7|619.1|618.8|618.2|53
1684407000000|2023-05-18 10:50:00|619|618.4|619|618.4|619|618.4|618.3|617.7|43
1684407300000|2023-05-18 10:55:00|618.9|618.3|618.8|618.2|618.9|618.3|618.3|617.7|32
1684407600000|2023-05-18 11:00:00|619|618.4|619|618.4|619.5|618.9|619|618.4|77
1684407900000|2023-05-18 11:05:00|618.8|618.2|618.7|618.1|618.8|618.2|618.5|617.9|19
1684408200000|2023-05-18 11:10:00|618.6|618|617.6|617|618.8|618.2|617.3|616.7|92
1684408500000|2023-05-18 11:15:00|617.8|617.2|617.7|617.1|618.2|617.6|617.5|616.9|42
1684408800000|2023-05-18 11:20:00|617.8|617.2|617|616.4|618|617.4|616.9|616.3|48
1684409100000|2023-05-18 11:25:00|617.1|616.5|617.7|617.1|617.7|617.1|616.7|616.1|35
1684409400000|2023-05-18 11:30:00|617.4|616.8|616.8|616.2|617.6|617|616.6|616|28
1684409700000|2023-05-18 11:35:00|616.7|616.1|616.3|615.7|617.2|616.6|616.3|615.7|65
1684410000000|2023-05-18 11:40:00|616.5|615.9|616.7|616.1|616.8|616.2|616.3|615.7|37
1684410300000|2023-05-18 11:45:00|616.5|615.9|616.1|615.5|616.5|615.9|616|615.4|67
1684410600000|2023-05-18 11:50:00|616.3|615.7|616.1|615.5|616.3|615.7|616|615.4|34
1684410900000|2023-05-18 11:55:00|616.4|615.8|615.9|615.3|616.4|615.8|615.6|615|88
1684411200000|2023-05-18 12:00:00|615.8|615.2|616.1|615.5|616.4|615.8|615.8|615.2|121
1684411500000|2023-05-18 12:05:00|616.3|615.7|616.1|615.5|616.9|616.3|616.1|615.5|124
1684411800000|2023-05-18 12:10:00|616|615.4|615.3|614.7|616.1|615.5|615.3|614.7|145
1684412100000|2023-05-18 12:15:00|615.1|614.5|615.2|614.6|615.7|615.1|614.5|613.9|214
1684412400000|2023-05-18 12:20:00|615.6|615|615.4|614.8|615.7|615.1|615.2|614.6|60
1684412700000|2023-05-18 12:25:00|615.5|614.9|615.5|614.9|615.9|615.3|615|614.4|68
1684413000000|2023-05-18 12:30:00|615.7|615.1|615.2|614.6|616.2|615.6|614.7|614.1|108
1684413300000|2023-05-18 12:35:00|615.3|614.7|614|613.4|615.4|614.8|613.9|613.1|176
1684413600000|2023-05-18 12:40:00|613.9|613.3|614.9|613.9|614.9|614.3|613.2|612.6|356
1684416600000|2023-05-18 13:30:00|613.8|613.2|611.7|611.1|616.9|616.3|611.5|610.9|1730
1684416900000|2023-05-18 13:35:00|611.4|610.8|615.7|615.1|616.9|616.3|611.4|610.8|1373
1684417200000|2023-05-18 13:40:00|615.5|614.9|614.9|614.3|617|616.4|614.6|614|825
1684417500000|2023-05-18 13:45:00|615|614.4|613.3|612.7|615.5|614.9|613|612.4|654
1684417800000|2023-05-18 13:50:00|613.4|612.8|614.2|613.6|614.6|614|612.8|612.2|556
1684418100000|2023-05-18 13:55:00|614.4|613.8|619.8|619.2|620.6|620|613.9|613.3|1240
1684418400000|2023-05-18 14:00:00|619.7|619.1|616.9|616.3|621.1|620.5|616.7|616.1|903
1684418700000|2023-05-18 14:05:00|616.8|616.2|616.3|615.7|617.5|616.9|615.6|615|554
1684419000000|2023-05-18 14:10:00|616.2|615.6|616|615.4|616.3|615.7|614.5|613.9|387
1684419300000|2023-05-18 14:15:00|615.9|615.3|615.3|614.7|616.2|615.6|614.8|614.2|354
1684419600000|2023-05-18 14:20:00|615.4|614.8|617|616.4|617.5|616.9|615|614.4|465
1684419900000|2023-05-18 14:25:00|617.1|616.5|617.1|616.5|618.2|617.6|616.7|616.1|342
1684420200000|2023-05-18 14:30:00|617.2|616.6|619|618.4|619.2|618.6|615.9|615.3|423
1684420500000|2023-05-18 14:35:00|619.1|618.5|618.4|617.8|619.4|618.8|618.1|617.5|329
1684420800000|2023-05-18 14:40:00|618.3|617.7|615|614.4|618.3|617.7|614.2|613.6|415
1684421100000|2023-05-18 14:45:00|614.9|614.3|615.7|615.1|616.7|616.1|614.9|614.3|270
1684421400000|2023-05-18 14:50:00|615.5|614.9|615.4|614.8|616.2|615.6|615.2|614.6|253
1684421700000|2023-05-18 14:55:00|615.3|614.7|616|615.4|616.2|615.6|614.5|613.9|310
1684422000000|2023-05-18 15:00:00|615.9|615.3|615|614.4|616.3|615.7|614|613.4|326
1684422300000|2023-05-18 15:05:00|614.9|614.3|613.7|613.1|614.9|614.3|613.7|613.1|245
1684422600000|2023-05-18 15:10:00|613.5|612.9|613.2|612.6|613.7|613.1|612.2|611.6|520
1684422900000|2023-05-18 15:15:00|613.5|612.9|615.9|615.3|617|616.4|613.2|612.6|462
1684423200000|2023-05-18 15:20:00|615.8|615.2|615.6|615|616.9|616.3|615.4|614.8|289
1684423500000|2023-05-18 15:25:00|615.5|614.9|616.4|615.8|616.9|616.3|615.4|614.8|248
1684423800000|2023-05-18 15:30:00|616.3|615.7|616.2|615.6|616.5|615.9|615.5|614.9|291
1684424100000|2023-05-18 15:35:00|616|615.4|613.4|612.8|616|615.4|613.2|612.6|396
1684424400000|2023-05-18 15:40:00|613.5|612.9|610.8|610.2|613.5|612.9|610.7|610.1|658
1684424700000|2023-05-18 15:45:00|610.7|610.1|611.2|610.6|612|611.4|610.7|610.1|384
1684425000000|2023-05-18 15:50:00|611.1|610.5|611.2|610.6|612.2|611.6|611.1|610.5|262
1684425300000|2023-05-18 15:55:00|611.1|610.5|611.7|611.1|612.4|611.8|611.1|610.5|187
1684425600000|2023-05-18 16:00:00|611.5|610.9|611.7|611.1|612|611.4|611.2|610.6|290
1684425900000|2023-05-18 16:05:00|611.9|611.3|613.2|612.6|613.2|612.6|611.4|610.8|324
1684426200000|2023-05-18 16:10:00|613.1|612.5|611.7|611.1|613.2|612.6|610.9|610.3|319
1684426500000|2023-05-18 16:15:00|611.6|611|611.4|610.8|611.7|611.1|610.9|610.3|276
1684426800000|2023-05-18 16:20:00|611.3|610.7|611.5|610.9|612.9|612.3|611.2|610.6|322
1684427100000|2023-05-18 16:25:00|611.6|611|613|612.4|613|612.4|611.5|610.9|391
1684427400000|2023-05-18 16:30:00|612.7|612.1|612|611.4|613|612.4|611.5|610.9|394
1684427700000|2023-05-18 16:35:00|611.9|611.3|612.8|612.2|613|612.4|611.9|611.3|229
1684428000000|2023-05-18 16:40:00|612.7|612.1|615.4|614.8|615.7|615.1|612.7|612.1|441
1684428300000|2023-05-18 16:45:00|615.2|614.6|615.2|614.6|616|615.4|614.9|614.3|314
1684428600000|2023-05-18 16:50:00|615.3|614.7|615.7|615.1|615.9|615.3|615.2|614.6|195
1684428900000|2023-05-18 16:55:00|616|615.4|614.7|614.1|616.1|615.5|614.7|614.1|288
1684429200000|2023-05-18 17:00:00|615|614.4|616.2|615.6|616.9|616.3|615|614.4|271
1684429500000|2023-05-18 17:05:00|616.4|615.8|616.5|615.9|616.9|616.3|615.9|615.3|241
1684429800000|2023-05-18 17:10:00|616.4|615.8|616.6|616|617.2|616.6|616.2|615.6|302
1684430100000|2023-05-18 17:15:00|616.7|616.1|619.4|618.8|619.5|618.9|616.1|615.5|510
1684430400000|2023-05-18 17:20:00|619.2|618.6|618.7|618.1|620|619.4|618.5|617.9|506
1684430700000|2023-05-18 17:25:00|618.9|618.3|618|617.4|619|618.4|617.9|617.3|228
1684431000000|2023-05-18 17:30:00|617.9|617.3|617.2|616.6|618|617.4|617|616.4|173
1684431300000|2023-05-18 17:35:00|617.1|616.5|617.7|617.1|617.7|617.1|617.1|616.5|328
1684431600000|2023-05-18 17:40:00|617.5|616.9|617|616.4|617.7|617.1|617|616.4|256
1684431900000|2023-05-18 17:45:00|616.8|616.2|617.5|616.9|617.5|616.9|616.8|616.2|278
1684432200000|2023-05-18 17:50:00|617.6|617|617.1|616.5|617.8|617.2|617|616.4|263
1684432500000|2023-05-18 17:55:00|617.2|616.6|617.3|616.7|617.6|617|616.5|615.9|371
1684432800000|2023-05-18 18:00:00|617.2|616.6|617.3|616.7|618|617.4|616.8|616.2|718
1684433100000|2023-05-18 18:05:00|617.1|616.5|617.3|616.7|617.5|616.9|616.9|616.3|430
1684433400000|2023-05-18 18:10:00|617.1|616.5|616.7|616.1|617.3|616.7|616.3|615.7|1535
1684433700000|2023-05-18 18:15:00|616.8|616.2|616.1|615.5|617.4|616.8|616|615.4|607
1684454400000|2023-05-19 00:00:00|616.6|616|615.5|614.9|616.8|616.2|615|614.4|170
1684454700000|2023-05-19 00:05:00|615.7|615.1|615|614.4|615.7|615.1|614|613.4|63
1684455000000|2023-05-19 00:10:00|615.1|614.5|615.2|614.6|615.2|614.6|614.3|613.7|18
1684455300000|2023-05-19 00:15:00|615.1|614.5|615.5|614.9|615.7|615.1|615|614.4|27
1684455600000|2023-05-19 00:20:00|615.8|615.2|615.3|614.7|615.8|615.2|615.2|614.6|14
1684455900000|2023-05-19 00:25:00|615|614.4|614.8|614.2|615.3|614.7|614.8|614.2|5
1684456200000|2023-05-19 00:30:00|614.6|614|614.7|614.1|615.3|614.7|614.4|613.8|24
1684456500000|2023-05-19 00:35:00|614.8|614.2|614.9|614.3|615.2|614.6|614.8|614.2|3
1684456800000|2023-05-19 00:40:00|615|614.4|614.9|614.3|615.3|614.7|614.9|614.3|7
1684457100000|2023-05-19 00:45:00|614.8|614.2|615|614.4|615.1|614.5|614.8|614.2|4
1684457400000|2023-05-19 00:50:00|615.3|614.7|615.3|614.7|615.4|614.8|615.1|614.5|7
1684457700000|2023-05-19 00:55:00|615.2|614.6|615.3|614.7|615.4|614.8|615.2|614.6|2
1684458000000|2023-05-19 01:00:00|615|614.4|615.8|615.2|616|615.4|615|614.4|20
1684458300000|2023-05-19 01:05:00|615.7|615.1|615.3|614.7|615.7|615.1|614.7|614.1|22
1684458600000|2023-05-19 01:10:00|615.2|614.6|615.6|615|615.8|615.2|615.2|614.6|8
1684458900000|2023-05-19 01:15:00|615.5|614.9|615.5|614.9|616|615.4|615.5|614.9|18
1684459200000|2023-05-19 01:20:00|615.4|614.8|614|613.4|615.4|614.8|614|613.4|31
1684459500000|2023-05-19 01:25:00|613.8|613.2|614|613.4|614.3|613.7|613.8|613.2|31
1684459800000|2023-05-19 01:30:00|614.1|613.5|613.5|612.9|614.3|613.7|613.4|612.8|11
1684460100000|2023-05-19 01:35:00|613.7|613.1|613.8|613.2|613.8|613.2|613.3|612.7|12
1684460400000|2023-05-19 01:40:00|613.5|612.9|613.8|613.2|613.8|613.2|613.5|612.9|11
1684460700000|2023-05-19 01:45:00|613.7|613.1|613.8|613.2|613.8|613.2|613.3|612.7|10
1684461000000|2023-05-19 01:50:00|613.5|612.9|613.5|612.9|613.6|613|613.3|612.7|16
1684461300000|2023-05-19 01:55:00|613.4|612.8|613.8|613.2|613.8|613.2|613.3|612.7|26
1684461600000|2023-05-19 02:00:00|613.4|612.8|613|612.4|613.5|612.9|613|612.4|19
1684461900000|2023-05-19 02:05:00|612.7|612.1|612.8|612.2|612.9|612.3|612.4|611.8|34
1684462200000|2023-05-19 02:10:00|612.7|612.1|613.2|612.6|613.3|612.7|612.6|612|42
1684462500000|2023-05-19 02:15:00|613.3|612.7|613|612.4|613.3|612.7|612.8|612.2|19
1684462800000|2023-05-19 02:20:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|13
1684463100000|2023-05-19 02:25:00|612.8|612.2|612.8|612.2|613|612.4|612.8|612.2|6
1684463400000|2023-05-19 02:30:00|613|612.4|613.4|612.8|613.4|612.8|613|612.4|14
1684463700000|2023-05-19 02:35:00|613.3|612.7|613|612.4|613.3|612.7|613|612.4|13
1684464000000|2023-05-19 02:40:00|613.1|612.5|613.6|613|613.8|613.2|613|612.4|33
1684464300000|2023-05-19 02:45:00|613.7|613.1|614|613.4|614|613.4|613.5|612.9|5
1684464600000|2023-05-19 02:50:00|614.3|613.7|614.6|614|614.7|614.1|614|613.4|11
1684464900000|2023-05-19 02:55:00|614.7|614.1|614.3|613.7|614.7|614.1|614.3|613.7|11
1684465200000|2023-05-19 03:00:00|614|613.4|614.2|613.6|614.4|613.8|614|613.4|17
1684465500000|2023-05-19 03:05:00|614.1|613.5|614.4|613.8|614.5|613.9|613.8|613.2|49
1684465800000|2023-05-19 03:10:00|614.5|613.9|614.3|613.7|614.8|614.2|614.3|613.7|17
1684466100000|2023-05-19 03:15:00|614.4|613.8|614.4|613.8|614.7|614.1|614.4|613.8|5
1684466400000|2023-05-19 03:20:00|614.5|613.9|614.9|614.3|615|614.4|614.4|613.8|14
1684466700000|2023-05-19 03:25:00|615|614.4|615.1|614.5|615.2|614.6|614.9|614.3|18
1684467300000|2023-05-19 03:35:00|615.3|614.7|615.3|614.7|615.3|614.7|615.1|614.5|6
1684467600000|2023-05-19 03:40:00|||||||||2
1684467900000|2023-05-19 03:45:00|615.5|614.9|615.5|614.9|615.8|615.2|615.5|614.9|13
1684468200000|2023-05-19 03:50:00|615.3|614.7|615.3|614.7|615.3|614.7|615|614.4|8
1684468500000|2023-05-19 03:55:00|615.2|614.6|615.5|614.9|615.5|614.9|615.2|614.6|7
1684468800000|2023-05-19 04:00:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|0
1684469100000|2023-05-19 04:05:00|615.5|614.9|615.5|614.9|615.7|615.1|615.3|614.7|8
1684469400000|2023-05-19 04:10:00|615.4|614.8|615.7|615.1|615.7|615.1|615.4|614.8|1
1684469700000|2023-05-19 04:15:00|615.6|615|615.7|615.1|615.7|615.1|615.6|615|0
1684470300000|2023-05-19 04:25:00|615.5|614.9|615.7|615.1|615.7|615.1|615.5|614.9|1
1684470600000|2023-05-19 04:30:00|615.6|615|615.5|614.9|615.7|615.1|615.3|614.7|8
1684470900000|2023-05-19 04:35:00|615.6|615|615|614.4|615.6|615|615|614.4|12
1684471200000|2023-05-19 04:40:00|||||||||2
1684471500000|2023-05-19 04:45:00|||||||||2
1684471800000|2023-05-19 04:50:00|615.1|614.5|615.1|614.5|615.1|614.5|614.8|614.2|10
1684472100000|2023-05-19 04:55:00|615|614.4|615.2|614.6|615.3|614.7|615|614.4|15
1684472400000|2023-05-19 05:00:00|615.3|614.7|615.5|614.9|615.8|615.2|615.3|614.7|10
1684472700000|2023-05-19 05:05:00|615.6|615|615.3|614.7|615.6|615|615.2|614.6|5
1684473000000|2023-05-19 05:10:00|615.7|615.1|615.5|614.9|615.7|615.1|615.4|614.8|11
1684473300000|2023-05-19 05:15:00|615.3|614.7|615|614.4|615.3|614.7|614.8|614.2|2
1684473600000|2023-05-19 05:20:00|615.1|614.5|615.7|615.1|615.8|615.2|615.1|614.5|24
1684473900000|2023-05-19 05:25:00|615.8|615.2|615.8|615.2|615.8|615.2|615.5|614.9|8
1684474200000|2023-05-19 05:30:00|615.7|615.1|615.2|614.6|615.7|615.1|615.2|614.6|18
1684474500000|2023-05-19 05:35:00|615.3|614.7|614.8|614.2|615.3|614.7|614.8|614.2|12
1684474800000|2023-05-19 05:40:00|614.9|614.3|615.5|614.9|616.1|615.5|614.9|614.3|35
1684475100000|2023-05-19 05:45:00|615.6|615|616.7|616.1|617|616.4|615.6|615|41
1684475400000|2023-05-19 05:50:00|616.8|616.2|617.2|616.6|617.3|616.7|616.5|615.9|26
1684475700000|2023-05-19 05:55:00|616.7|616.1|617|616.4|617|616.4|616.6|616|25
1684476000000|2023-05-19 06:00:00|617.2|616.6|617.5|616.9|617.6|617|617|616.4|14
1684476300000|2023-05-19 06:05:00|618|617.4|618.1|617.5|618.1|617.5|617.5|616.9|18
1684476600000|2023-05-19 06:10:00|618.2|617.6|618|617.4|618.3|617.7|617.7|617.1|18
1684476900000|2023-05-19 06:15:00|617.9|617.3|618.6|618|619.3|618.7|617.8|617.2|83
1684477200000|2023-05-19 06:20:00|618.8|618.2|619.2|618.6|619.2|618.6|618.6|618|51
1684477500000|2023-05-19 06:25:00|619.1|618.5|619.8|619.2|620.1|619.5|619.1|618.5|61
1684477800000|2023-05-19 06:30:00|619.7|619.1|619|618.4|619.8|619.2|618.9|618.3|62
1684478100000|2023-05-19 06:35:00|618.8|618.2|619.3|618.7|619.3|618.7|618.8|618.2|12
1684478400000|2023-05-19 06:40:00|619.1|618.5|618.9|618.3|619.2|618.6|618.8|618.2|8
1684478700000|2023-05-19 06:45:00|618.8|618.2|619.3|618.7|619.3|618.7|618.8|618.2|34
1684479000000|2023-05-19 06:50:00|619.1|618.5|619.1|618.5|619.4|618.8|619.1|618.5|8
1684479300000|2023-05-19 06:55:00|619.3|618.7|618.6|618|619.3|618.7|618.6|618|24
1684479600000|2023-05-19 07:00:00|618.7|618.1|618.6|618|618.8|618.2|618.6|618|22
1684479900000|2023-05-19 07:05:00|618.3|617.7|619.1|618.5|619.1|618.5|618.3|617.7|43
1684480200000|2023-05-19 07:10:00|619|618.4|619.4|618.8|619.5|618.9|618.7|618.1|107
1684480500000|2023-05-19 07:15:00|619.3|618.7|619.1|618.5|619.3|618.7|618.6|618|30
1684480800000|2023-05-19 07:20:00|619|618.4|619.2|618.6|619.2|618.6|618.7|618.1|13
1684481100000|2023-05-19 07:25:00|619.3|618.7|619|618.4|619.3|618.7|618.7|618.1|25
1684481400000|2023-05-19 07:30:00|619.1|618.5|619.6|619|619.6|619|619.1|618.5|13
1684481700000|2023-05-19 07:35:00|619.4|618.8|619.1|618.5|619.6|619|618.9|618.3|15
1684482000000|2023-05-19 07:40:00|618.8|618.2|618.1|617.5|618.8|618.2|617.8|617.2|74
1684482300000|2023-05-19 07:45:00|618.6|618|618.9|618.3|618.9|618.3|618.5|617.9|26
1684482600000|2023-05-19 07:50:00|618.8|618.2|619.2|618.6|619.2|618.6|618.6|618|45
1684482900000|2023-05-19 07:55:00|619.3|618.7|619.3|618.7|619.8|619.2|619.3|618.7|28
1684483200000|2023-05-19 08:00:00|619.2|618.6|618.8|618.2|619.3|618.7|618.8|618.2|20
1684483500000|2023-05-19 08:05:00|618.7|618.1|618.8|618.2|619.1|618.5|618.7|618.1|8
1684483800000|2023-05-19 08:10:00|618.7|618.1|619.5|618.9|619.6|619|618.7|618.1|27
1684484100000|2023-05-19 08:15:00|619.4|618.8|619.4|618.8|619.6|619|619.3|618.7|27
1684484400000|2023-05-19 08:20:00|619.3|618.7|620.6|620|620.7|620.1|619.3|618.7|88
1684484700000|2023-05-19 08:25:00|620.7|620.1|621.1|620.5|621.3|620.7|620.7|620.1|39
1684485000000|2023-05-19 08:30:00|621|620.4|621|620.4|621.3|620.7|620.7|620.1|35
1684485300000|2023-05-19 08:35:00|621.1|620.5|621.3|620.7|621.3|620.7|620.4|619.8|29
1684485600000|2023-05-19 08:40:00|621.4|620.8|621|620.4|621.4|620.8|620.9|620.3|48
1684485900000|2023-05-19 08:45:00|621.2|620.6|621.4|620.8|622.1|621.5|620.9|620.3|179
1684486200000|2023-05-19 08:50:00|621.3|620.7|622.1|621.5|622.4|621.8|621.3|620.7|38
1684486500000|2023-05-19 08:55:00|622.3|621.7|622.3|621.7|623.5|622.9|622.2|621.6|158
1684486800000|2023-05-19 09:00:00|622.4|621.8|622.7|622.1|623.1|622.5|622.1|621.5|40
1684487100000|2023-05-19 09:05:00|622.8|622.2|623|622.4|623.4|622.8|622.1|621.5|58
1684487400000|2023-05-19 09:10:00|623.2|622.6|624.6|624|624.6|624|623.2|622.6|189
1684487700000|2023-05-19 09:15:00|624.7|624.1|624|623.4|624.7|624.1|623.5|622.9|31
1684488000000|2023-05-19 09:20:00|624.1|623.5|624.7|624.1|624.7|624.1|623.8|623.2|50
1684488300000|2023-05-19 09:25:00|624.5|623.9|623.8|623.2|624.8|624.2|623.8|623.2|45
1684488600000|2023-05-19 09:30:00|623.7|623.1|624.1|623.5|624.1|623.5|623.5|622.9|31
1684488900000|2023-05-19 09:35:00|624|623.4|624.1|623.5|624.8|624|623.8|623.2|48
1684489200000|2023-05-19 09:40:00|624|623.4|624.4|623.8|624.4|623.8|623.8|623.2|13
1684489500000|2023-05-19 09:45:00|624.5|623.9|625.1|624.5|625.1|624.5|624.3|623.7|40
1684489800000|2023-05-19 09:50:00|624.9|624.3|624.2|623.6|625.1|624.5|624.2|623.6|48
1684490100000|2023-05-19 09:55:00|624.1|623.5|624|623.4|624.3|623.7|623.7|623.1|71
1684490400000|2023-05-19 10:00:00|623.8|623.2|624|623.4|624.1|623.5|623.7|623.1|12
1684490700000|2023-05-19 10:05:00|623.8|623.2|624.6|624|624.6|624|623.8|623.2|32
1684491000000|2023-05-19 10:10:00|624.5|623.9|624.1|623.5|624.8|624.2|623.8|623.2|33
1684491300000|2023-05-19 10:15:00|624.3|623.7|624.1|623.5|624.3|623.7|623.8|623.2|53
1684491600000|2023-05-19 10:20:00|624.2|623.6|623.5|622.9|624.3|623.7|623.5|622.9|75
1684491900000|2023-05-19 10:25:00|623.4|622.8|623.8|623.2|623.9|623.3|623.2|622.6|16
1684492200000|2023-05-19 10:30:00|623.6|623|622.7|622.1|623.6|623|622.2|621.6|45
1684492500000|2023-05-19 10:35:00|622.8|622.2|622.6|622|623.1|622.5|622.6|622|12
1684492800000|2023-05-19 10:40:00|622.8|622.2|623.2|622.6|623.3|622.7|622.7|622.1|13
1684493100000|2023-05-19 10:45:00|623.1|622.5|623.9|623.3|624.1|623.5|623.1|622.5|24
1684493400000|2023-05-19 10:50:00|623.8|623.2|623.6|623|624|623.4|623.6|623|35
1684493700000|2023-05-19 10:55:00|623.7|623.1|623.6|623|623.8|623.2|623.2|622.6|28
1684494000000|2023-05-19 11:00:00|623.4|622.8|622.1|621.5|623.4|622.8|622.1|621.5|46
1684494300000|2023-05-19 11:05:00|622.3|621.7|621.5|620.9|622.3|621.7|621.3|620.7|76
1684494600000|2023-05-19 11:10:00|621.8|621.2|622.3|621.7|622.4|621.8|621.3|620.7|67
1684494900000|2023-05-19 11:15:00|621.8|621.2|622.3|621.7|622.3|621.7|621.3|620.7|121
1684495200000|2023-05-19 11:20:00|622.4|621.8|622.5|621.9|622.9|622.3|622.1|621.5|63
1684495500000|2023-05-19 11:25:00|622.6|622|623.1|622.5|623.1|622.5|622.5|621.9|15
1684495800000|2023-05-19 11:30:00|623.3|622.7|624.5|623.9|624.5|623.9|623|622.4|70
1684496100000|2023-05-19 11:35:00|624.3|623.7|624.1|623.5|624.5|623.9|623.8|623.2|45
1684496400000|2023-05-19 11:40:00|624|623.4|623.6|623|624.1|623.5|623.6|623|12
1684496700000|2023-05-19 11:45:00|623.8|623.2|623.8|623.2|624.1|623.5|623.6|623|49
1684497000000|2023-05-19 11:50:00|623.9|623.3|623.9|623.3|624.1|623.5|623.4|622.8|46
1684497300000|2023-05-19 11:55:00|624|623.4|623.6|623|624|623.4|623.2|622.6|15
1684497600000|2023-05-19 12:00:00|623.7|623.1|623.7|623.1|624.2|623.6|623.6|623|25
1684497900000|2023-05-19 12:05:00|623.8|623.2|621.5|620.9|623.8|623.2|621.3|620.7|166
1684498200000|2023-05-19 12:10:00|621.4|620.8|622.2|621.6|622.2|621.6|620.9|620.3|52
1684498500000|2023-05-19 12:15:00|622.3|621.7|622.8|622.2|622.8|622.2|621.5|620.9|59
1684498800000|2023-05-19 12:20:00|622.9|622.3|622.8|622.2|623.1|622.5|622.1|621.5|67
1684499100000|2023-05-19 12:25:00|622.7|622.1|622.3|621.7|622.8|622.2|622.3|621.7|30
1684499400000|2023-05-19 12:30:00|622.2|621.6|623.6|623|623.7|623.1|622.2|621.6|56
1684499700000|2023-05-19 12:35:00|623.7|623.1|623.7|623.1|624|623.4|623.2|622.6|108
1684500000000|2023-05-19 12:40:00|623.9|623.3|623.9|623.3|624.9|624.3|623.6|623|84
1684503000000|2023-05-19 13:30:00|622.9|622.3|622.1|621.5|622.9|622.3|619.9|619.3|1148
1684503300000|2023-05-19 13:35:00|622|621.4|622.8|622.2|624.1|623.5|620.3|619.7|680
1684503600000|2023-05-19 13:40:00|622.7|622.1|622.8|622.2|625.6|625|621.8|621.2|625
1684503900000|2023-05-19 13:45:00|622.6|622|620.7|620.1|622.9|622.3|620.2|619.6|617
1684504200000|2023-05-19 13:50:00|620.4|619.8|619.6|619|620.4|619.8|618.8|618.2|496
1684504500000|2023-05-19 13:55:00|619.7|619.1|620.9|620.3|620.9|620.3|618.9|618.3|412
1684504800000|2023-05-19 14:00:00|620.8|620.2|622.1|621.5|622.8|622.2|620|619.4|688
1684505100000|2023-05-19 14:05:00|621.9|621.3|622.1|621.5|622.9|622.3|620.3|619.7|500
1684505400000|2023-05-19 14:10:00|622|621.4|622.7|622.1|623.2|622.6|621.8|621.2|234
1684505700000|2023-05-19 14:15:00|622.9|622.3|623.8|623.2|624.3|623.7|621.9|621.3|575
1684506000000|2023-05-19 14:20:00|623.6|623|623.2|622.6|624.4|623.8|622.9|622.3|413
1684506300000|2023-05-19 14:25:00|623.4|622.8|622.6|622|623.4|622.8|622.1|621.5|288
1684506600000|2023-05-19 14:30:00|622.7|622.1|622.6|622|622.9|622.3|621.1|620.5|412
1684506900000|2023-05-19 14:35:00|622.4|621.8|624.6|624|625.1|624.5|621.4|620.8|433
1684507200000|2023-05-19 14:40:00|624.4|623.8|623.1|622.5|624.6|624|622.9|622.3|387
1684507500000|2023-05-19 14:45:00|623|622.4|619.6|619|623.4|622.8|619.6|619|618
1684507800000|2023-05-19 14:50:00|619.9|619.3|620.6|620|621.1|620.5|619.6|619|320
1684508100000|2023-05-19 14:55:00|620.7|620.1|621.1|620.5|622|621.4|620.6|620|125
1684508400000|2023-05-19 15:00:00|621|620.4|620.6|620|621.6|621|620.6|620|265
1684508700000|2023-05-19 15:05:00|620.8|620.2|619.7|619.1|621.4|620.8|619.6|619|287
1684509000000|2023-05-19 15:10:00|619.6|619|617.4|616.8|620.1|619.5|617.1|616.5|457
1684509300000|2023-05-19 15:15:00|617.3|616.7|616.6|616|617.8|617.2|616.2|615.6|525
1684509600000|2023-05-19 15:20:00|616.9|616.3|617.8|617.2|620|619.4|616.6|616|737
1684509900000|2023-05-19 15:25:00|618.1|617.5|617.3|616.7|618.3|617.7|616.6|616|275
1684510200000|2023-05-19 15:30:00|617.5|616.9|616|615.4|617.7|617.1|615.8|615.2|394
1684510500000|2023-05-19 15:35:00|616.1|615.5|616.3|615.7|617.1|616.5|615.8|615.2|329
1684510800000|2023-05-19 15:40:00|616.2|615.6|616.8|616.2|617.7|617.1|615.7|615.1|408
1684511100000|2023-05-19 15:45:00|617.1|616.5|618.9|618.3|619.2|618.6|616.9|616.3|732
1684511400000|2023-05-19 15:50:00|619|618.4|620.4|619.8|620.4|619.8|618.9|618.3|321
1684511700000|2023-05-19 15:55:00|620.6|620|618.7|618.1|620.8|620.2|618.7|618.1|408
1684512000000|2023-05-19 16:00:00|618.6|618|617.6|617|619|618.4|617.5|616.9|257
1684512300000|2023-05-19 16:05:00|617.4|616.8|618.9|618.3|618.9|618.3|616.6|616|643
1684512600000|2023-05-19 16:10:00|618.8|618.2|618.8|618.2|620.4|619.8|618.7|618.1|406
1684512900000|2023-05-19 16:15:00|618.9|618.3|618.5|617.9|619.3|618.7|618.1|617.5|280
1684513200000|2023-05-19 16:20:00|618.4|617.8|618.3|617.7|618.6|618|617.3|616.7|314
1684513500000|2023-05-19 16:25:00|618.1|617.5|616.4|615.8|618.3|617.7|616.2|615.6|289
1684513800000|2023-05-19 16:30:00|616.3|615.7|614.1|613.5|616.6|616|614.1|613.5|401
1684514100000|2023-05-19 16:35:00|614.2|613.6|614.6|614|615.2|614.6|613.9|613.3|477
1684514400000|2023-05-19 16:40:00|614.3|613.7|614.3|613.7|614.8|614.2|613.5|612.9|556
1684514700000|2023-05-19 16:45:00|614.2|613.6|615|614.4|615|614.4|613.7|613.1|269
1684515000000|2023-05-19 16:50:00|614.9|614.3|614.9|614.3|615|614.4|614.1|613.5|219
1684515300000|2023-05-19 16:55:00|615|614.4|614.9|614.3|616.1|615.5|614.7|614.1|322
1684515600000|2023-05-19 17:00:00|614.7|614.1|616.5|615.9|616.5|615.9|614.7|614.1|222
1684515900000|2023-05-19 17:05:00|616.4|615.8|616.7|616.1|617|616.4|616.2|615.6|225
1684516200000|2023-05-19 17:10:00|616.6|616|614.6|614|616.6|616|614.4|613.8|332
1684516500000|2023-05-19 17:15:00|614.5|613.9|614.7|614.1|615.2|614.6|614.4|613.8|195
1684516800000|2023-05-19 17:20:00|614.6|614|614.1|613.5|614.9|614.3|613.9|613.3|183
1684517100000|2023-05-19 17:25:00|614|613.4|612.7|612.1|614.2|613.6|612.7|612.1|330
1684517400000|2023-05-19 17:30:00|612.9|612.3|611.3|610.7|612.9|612.3|611|610.4|819
1684517700000|2023-05-19 17:35:00|611|610.4|610.3|609.7|611.3|610.7|610.2|609.6|363
1684518000000|2023-05-19 17:40:00|610.2|609.6|607.7|607.1|610.4|609.8|607.3|606.7|851
1684518300000|2023-05-19 17:45:00|607.5|606.9|608|607.4|608.1|607.5|607.3|606.7|470
1684518600000|2023-05-19 17:50:00|607.9|607.3|607.7|607.1|608.3|607.7|607.5|606.9|378
1684518900000|2023-05-19 17:55:00|607.6|607|609.3|608.7|609.3|608.7|607.6|607|501
1684519200000|2023-05-19 18:00:00|609.5|608.9|608.9|608.3|609.5|608.9|608.3|607.7|549
1684519500000|2023-05-19 18:05:00|609|608.4|609.7|609.1|610.7|610.1|609|608.4|653
1684519800000|2023-05-19 18:10:00|609.6|609|610|609.4|610.5|609.9|609.2|608.6|1240
1684520100000|2023-05-19 18:15:00|610.2|609.6|610.4|609.8|611|610.4|610|609.4|1137
1684713600000|2023-05-22 00:00:00|611.6|610.6|606.4|605.8|611.8|611.2|606.1|605.5|493
1684713900000|2023-05-22 00:05:00|606.5|605.9|606.7|606.1|608.3|607.7|606.1|605.5|286
1684714200000|2023-05-22 00:10:00|606.8|606.2|608.6|608|608.8|608.2|606.8|606.2|197
1684714500000|2023-05-22 00:15:00|608.4|607.8|608.6|608|608.8|608.2|607.9|607.3|31
1684714800000|2023-05-22 00:20:00|608.4|607.8|607.9|607.3|608.6|608|607.8|607.2|19
1684715100000|2023-05-22 00:25:00|607.8|607.2|608.1|607.5|608.1|607.5|607.6|607|23
1684715400000|2023-05-22 00:30:00|608|607.4|608.1|607.5|608.4|607.8|607.8|607.2|26
1684715700000|2023-05-22 00:35:00|608.4|607.8|608.2|607.6|608.4|607.8|608.1|607.5|15
1684716000000|2023-05-22 00:40:00|608.4|607.8|608.4|607.8|608.8|608.2|608.4|607.8|28
1684716300000|2023-05-22 00:45:00|608.3|607.7|608.1|607.5|608.4|607.8|607.8|607.2|14
1684716600000|2023-05-22 00:50:00|608.2|607.6|609|608.4|609.9|609.3|607.9|607.3|132
1684716900000|2023-05-22 00:55:00|608.9|608.3|608.7|608.1|608.9|608.3|608.3|607.7|21
1684717200000|2023-05-22 01:00:00|608.8|608.2|609.4|608.8|610.1|609.5|608.8|608.2|36
1684717500000|2023-05-22 01:05:00|609.6|609|609.9|609.3|609.9|609.3|609.5|608.9|8
1684717800000|2023-05-22 01:10:00|610|609.4|610.3|609.7|610.9|610.3|610|609.4|29
1684718100000|2023-05-22 01:15:00|610.4|609.8|609.9|609.3|610.4|609.8|609.6|609|52
1684718400000|2023-05-22 01:20:00|609.8|609.2|609.4|608.8|609.8|609.2|608.9|608.3|24
1684718700000|2023-05-22 01:25:00|609.1|608.5|609.1|608.5|609.4|608.8|609|608.4|16
1684719000000|2023-05-22 01:30:00|608.9|608.3|608.3|607.7|609.1|608.5|608.3|607.7|57
1684719300000|2023-05-22 01:35:00|608.2|607.6|608.1|607.5|608.7|608.1|608|607.4|16
1684719600000|2023-05-22 01:40:00|608.2|607.6|607.8|607.2|608.4|607.8|607.6|607|24
1684719900000|2023-05-22 01:45:00|607.7|607.1|608|607.4|608|607.4|607.3|606.7|41
1684720200000|2023-05-22 01:50:00|608.1|607.5|608.5|607.9|608.5|607.9|607.6|607|61
1684720500000|2023-05-22 01:55:00|608.6|608|608|607.4|608.6|608|608|607.4|17
1684720800000|2023-05-22 02:00:00|608.1|607.5|608.4|607.8|608.4|607.8|608.1|607.5|17
1684721100000|2023-05-22 02:05:00|608.2|607.6|607.5|606.9|608.2|607.6|607.5|606.9|20
1684721400000|2023-05-22 02:10:00|607.6|607|607.7|607.1|607.7|607.1|607.2|606.6|30
1684721700000|2023-05-22 02:15:00|607.8|607.2|608.9|608.3|608.9|608.3|607.7|607.1|144
1684722000000|2023-05-22 02:20:00|608.7|608.1|608.7|608.1|608.7|608.1|608.6|608|6
1684722300000|2023-05-22 02:25:00|608.6|608|608.9|608.3|608.9|608.3|608.6|608|21
1684722600000|2023-05-22 02:30:00|608.8|608.2|608.7|608.1|608.8|608.2|608.7|608.1|12
1684722900000|2023-05-22 02:35:00|608.9|608.3|608.7|608.1|608.9|608.3|608.6|608|17
1684723200000|2023-05-22 02:40:00|608.9|608.3|608.8|608.2|608.9|608.3|608.7|608.1|10
1684723500000|2023-05-22 02:45:00|609|608.4|608.9|608.3|609|608.4|608.7|608.1|5
1684723800000|2023-05-22 02:50:00|608.7|608.1|608.7|608.1|608.7|608.1|608.7|608.1|3
1684724100000|2023-05-22 02:55:00|608.9|608.3|608.7|608.1|608.9|608.3|608.7|608.1|10
1684724400000|2023-05-22 03:00:00|608.6|608|608.2|607.6|608.7|608.1|608|607.4|47
1684724700000|2023-05-22 03:05:00|608.1|607.5|608.2|607.6|608.3|607.7|608.1|607.5|5
1684725000000|2023-05-22 03:10:00|608.4|607.8|608.4|607.8|608.4|607.8|608.4|607.8|32
1684725300000|2023-05-22 03:15:00|608.2|607.6|608.7|608.1|608.7|608.1|608.2|607.6|20
1684725600000|2023-05-22 03:20:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|11
1684725900000|2023-05-22 03:25:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|6
1684726200000|2023-05-22 03:30:00|608.3|607.7|608.2|607.6|608.4|607.8|608.2|607.6|0
1684726500000|2023-05-22 03:35:00|608.4|607.8|608.7|608.1|608.7|608.1|608.4|607.8|8
1684726800000|2023-05-22 03:40:00|608.6|608|608.4|607.8|608.6|608|608.4|607.8|3
1684727100000|2023-05-22 03:45:00|608.2|607.6|608.4|607.8|608.4|607.8|608.2|607.6|2
1684727400000|2023-05-22 03:50:00|608.3|607.7|608.2|607.6|608.4|607.8|608.2|607.6|2
1684727700000|2023-05-22 03:55:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|12
1684728000000|2023-05-22 04:00:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|2
1684728300000|2023-05-22 04:05:00|608.3|607.7|608.2|607.6|608.3|607.7|608.2|607.6|4
1684728600000|2023-05-22 04:10:00|608.3|607.7|608.2|607.6|608.3|607.7|608|607.4|20
1684728900000|2023-05-22 04:15:00|608.1|607.5|608.2|607.6|608.2|607.6|608.1|607.5|1
1684729200000|2023-05-22 04:20:00|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|4
1684729500000|2023-05-22 04:25:00|608.2|607.6|608.1|607.5|608.2|607.6|608.1|607.5|4
1684729800000|2023-05-22 04:30:00|607.7|607.1|607.1|606.5|607.7|607.1|606.7|606.1|32
1684730100000|2023-05-22 04:35:00|606.9|606.3|606.9|606.3|606.9|606.3|606.5|605.9|44
1684730400000|2023-05-22 04:40:00|607.2|606.6|607|606.4|607.2|606.6|607|606.4|4
1684730700000|2023-05-22 04:45:00|606.9|606.3|606.7|606.1|606.9|606.3|606.5|605.9|7
1684731000000|2023-05-22 04:50:00|606.6|606|606.5|605.9|606.6|606|606.5|605.9|10
1684731300000|2023-05-22 04:55:00|605.5|604.9|605.4|604.8|605.7|605.1|605.2|604.6|90
1684731600000|2023-05-22 05:00:00|605.2|604.6|604.6|604|605.2|604.6|604.4|603.8|79
1684731900000|2023-05-22 05:05:00|604.7|604.1|604.4|603.8|605|604.4|604.4|603.8|30
1684732200000|2023-05-22 05:10:00|604.2|603.6|604.2|603.6|604.5|603.9|604|603.4|17
1684732500000|2023-05-22 05:15:00|604.1|603.5|604.1|603.5|604.4|603.8|603.6|603|56
1684732800000|2023-05-22 05:20:00|604.2|603.6|604.7|604.1|604.7|604.1|604.2|603.6|33
1684733100000|2023-05-22 05:25:00|604.6|604|604.2|603.6|604.6|604|604.2|603.6|13
1684733400000|2023-05-22 05:30:00|604.1|603.5|604.4|603.8|604.4|603.8|603.7|603.1|16
1684733700000|2023-05-22 05:35:00|604.3|603.7|604.6|604|604.7|604.1|604.2|603.6|8
1684734000000|2023-05-22 05:40:00|604.7|604.1|604|603.4|604.7|604.1|603.9|603.3|9
1684734300000|2023-05-22 05:45:00|603.7|603.1|604.2|603.6|604.2|603.6|603.7|603.1|10
1684734600000|2023-05-22 05:50:00|603.9|603.3|603.6|603|603.9|603.3|603.5|602.9|18
1684734900000|2023-05-22 05:55:00|603.5|602.9|602.9|602.3|603.9|603.3|602.4|601.8|96
1684735200000|2023-05-22 06:00:00|603|602.4|603|602.4|603.5|602.9|602.9|602.3|33
1684735500000|2023-05-22 06:05:00|602.9|602.3|602.5|601.9|603|602.4|601.9|601.3|30
1684735800000|2023-05-22 06:10:00|602.4|601.8|602.4|601.8|602.5|601.9|602.1|601.5|24
1684736100000|2023-05-22 06:15:00|602.3|601.7|602.2|601.6|602.4|601.8|602|601.4|13
1684736400000|2023-05-22 06:20:00|602.6|602|603.9|603.3|603.9|603.3|602.5|601.9|49
1684736700000|2023-05-22 06:25:00|603.8|603.2|604.4|603.8|604.9|604.3|603.7|603.1|81
1684737000000|2023-05-22 06:30:00|604.3|603.7|604.2|603.6|604.6|604|604.2|603.6|24
1684737300000|2023-05-22 06:35:00|604.7|604.1|603.9|603.3|604.7|604.1|603.9|603.3|33
1684737600000|2023-05-22 06:40:00|603.7|603.1|603.7|603.1|603.7|603.1|603.3|602.7|44
1684737900000|2023-05-22 06:45:00|603.6|603|603.4|602.8|603.7|603.1|603.4|602.8|11
1684738200000|2023-05-22 06:50:00|603.2|602.6|603.7|603.1|603.7|603.1|603.1|602.5|27
1684738500000|2023-05-22 06:55:00|603.6|603|603.7|603.1|603.7|603.1|603.3|602.7|8
1684738800000|2023-05-22 07:00:00|603.6|603|603.8|603.2|604|603.4|603.4|602.8|41
1684739100000|2023-05-22 07:05:00|603.7|603.1|604.4|603.8|604.4|603.8|603.4|602.8|60
1684739400000|2023-05-22 07:10:00|604.2|603.6|604.6|604|604.9|604.3|604|603.4|104
1684739700000|2023-05-22 07:15:00|604.4|603.8|604.6|604|604.8|604.2|604|603.4|76
1684740000000|2023-05-22 07:20:00|604.7|604.1|605.7|605.1|605.9|605.3|604.7|604.1|45
1684740300000|2023-05-22 07:25:00|605.4|604.8|606.2|605.6|606.6|606|605.4|604.8|67
1684740600000|2023-05-22 07:30:00|606.3|605.7|606.2|605.6|606.4|605.8|605.4|604.8|51
1684740900000|2023-05-22 07:35:00|605.7|605.1|606.1|605.5|606.7|606.1|605.7|605.1|63
1684741200000|2023-05-22 07:40:00|606.2|605.6|606.2|605.6|606.7|606.1|605.8|605.2|122
1684741500000|2023-05-22 07:45:00|606.3|605.7|606.2|605.6|606.4|605.8|605.9|605.3|66
1684741800000|2023-05-22 07:50:00|606.1|605.5|605.9|605.3|606.4|605.8|605.9|605.3|39
1684742100000|2023-05-22 07:55:00|606.2|605.6|607.8|607.2|607.9|607.3|606.2|605.6|139
1684742400000|2023-05-22 08:00:00|607.7|607.1|606.9|606.3|607.9|607.3|606.9|606.3|30
1684742700000|2023-05-22 08:05:00|607|606.4|607.3|606.7|607.6|607|606.9|606.3|48
1684743000000|2023-05-22 08:10:00|607.2|606.6|608|607.4|608.1|607.5|607|606.4|22
1684743300000|2023-05-22 08:15:00|607.3|606.7|608.1|607.5|608.9|608.3|607.2|606.6|132
1684743600000|2023-05-22 08:20:00|608.2|607.6|608|607.4|608.5|607.9|607.6|607|39
1684743900000|2023-05-22 08:25:00|607.9|607.3|607|606.4|607.9|607.3|606.7|606.1|37
1684744200000|2023-05-22 08:30:00|606.9|606.3|606.8|606.2|607|606.4|606.7|606.1|31
1684744500000|2023-05-22 08:35:00|607|606.4|606|605.4|607|606.4|606|605.4|30
1684744800000|2023-05-22 08:40:00|606.1|605.5|606.8|606.2|606.8|606.2|605.8|605.2|68
1684745100000|2023-05-22 08:45:00|607|606.4|606.6|606|607.5|606.9|606.6|606|79
1684745400000|2023-05-22 08:50:00|606.9|606.3|606.3|605.7|606.9|606.3|606.1|605.5|33
1684745700000|2023-05-22 08:55:00|605.7|605.1|605.2|604.6|605.8|605.2|605.1|604.5|75
1684746000000|2023-05-22 09:00:00|605.4|604.8|604.6|604|605.5|604.9|604.3|603.7|47
1684746300000|2023-05-22 09:05:00|604.7|604.1|605.5|604.9|605.6|605|604.7|604.1|30
1684746600000|2023-05-22 09:10:00|605.7|605.1|606|605.4|606|605.4|605.5|604.9|18
1684746900000|2023-05-22 09:15:00|606.2|605.6|606.6|606|607|606.4|606.2|605.6|18
1684747200000|2023-05-22 09:20:00|606.5|605.9|607.2|606.6|607.4|606.8|605.7|605.1|122
1684747500000|2023-05-22 09:25:00|607.4|606.8|606.8|606.2|607.7|607.1|606.8|606.2|37
1684747800000|2023-05-22 09:30:00|606.7|606.1|607|606.4|607|606.4|606.2|605.6|21
1684748100000|2023-05-22 09:35:00|606.9|606.3|607.5|606.9|607.6|607|606.8|606.2|30
1684748400000|2023-05-22 09:40:00|607.3|606.7|606.8|606.2|607.3|606.7|606.2|605.6|36
1684748700000|2023-05-22 09:45:00|606.9|606.3|606|605.4|607|606.4|606|605.4|69
1684749000000|2023-05-22 09:50:00|606.2|605.6|605.5|604.9|606.2|605.6|605.5|604.9|46
1684749300000|2023-05-22 09:55:00|605.7|605.1|605.3|604.7|605.9|605.3|605.2|604.6|23
1684749600000|2023-05-22 10:00:00|605.2|604.6|605.2|604.6|605.2|604.6|604.7|604.1|36
1684749900000|2023-05-22 10:05:00|605.1|604.5|603.8|603.2|605.1|604.5|603.8|603.2|26
1684750200000|2023-05-22 10:10:00|603.9|603.3|603.8|603.2|604|603.4|603.1|602.5|55
1684750500000|2023-05-22 10:15:00|603.4|602.8|603.3|602.7|603.7|603.1|603.2|602.6|73
1684750800000|2023-05-22 10:20:00|603.5|602.9|603.7|603.1|603.7|603.1|603.2|602.6|23
1684751100000|2023-05-22 10:25:00|603.5|602.9|603.8|603.2|603.8|603.2|603.2|602.6|23
1684751400000|2023-05-22 10:30:00|603.9|603.3|604.9|604.3|605.1|604.5|603.8|603.2|113
1684751700000|2023-05-22 10:35:00|604.8|604.2|605.1|604.5|605.6|605|604.8|604.2|58
1684752000000|2023-05-22 10:40:00|604.9|604.3|604.3|603.7|604.9|604.3|604.1|603.5|28
1684752300000|2023-05-22 10:45:00|604.4|603.8|603.8|603.2|604.7|604.1|603.2|602.6|85
1684752600000|2023-05-22 10:50:00|603.9|603.3|604|603.4|604.1|603.5|603.7|603.1|10
1684752900000|2023-05-22 10:55:00|604.1|603.5|604.3|603.7|604.7|604.1|604|603.4|33
1684753200000|2023-05-22 11:00:00|604.4|603.8|604.9|604.3|604.9|604.3|604.1|603.5|86
1684753500000|2023-05-22 11:05:00|605|604.4|606.8|606.2|606.8|606.2|605|604.4|79
1684753800000|2023-05-22 11:10:00|606.7|606.1|605.7|605.1|606.7|606.1|605.7|605.1|24
1684754100000|2023-05-22 11:15:00|605.8|605.2|605.8|605.2|606.1|605.5|605.5|604.9|28
1684754400000|2023-05-22 11:20:00|605.5|604.9|605.1|604.5|605.6|605|605|604.4|9
1684754700000|2023-05-22 11:25:00|605.2|604.6|604.8|604.2|605.2|604.6|604.7|604.1|10
1684755000000|2023-05-22 11:30:00|604.7|604.1|604.3|603.7|604.8|604.2|604.2|603.6|64
1684755300000|2023-05-22 11:35:00|604.5|603.9|604|603.4|604.5|603.9|603.7|603.1|33
1684755600000|2023-05-22 11:40:00|604.2|603.6|604.1|603.5|604.5|603.9|604|603.4|48
1684755900000|2023-05-22 11:45:00|604.2|603.6|604.5|603.9|604.8|604.2|604.2|603.6|22
1684756200000|2023-05-22 11:50:00|604.6|604|605.1|604.5|605.6|605|604.6|604|110
1684756500000|2023-05-22 11:55:00|604.9|604.3|605.4|604.8|605.6|605|604.8|604.2|62
1684756800000|2023-05-22 12:00:00|605.1|604.5|606.4|605.8|606.6|606|605.1|604.5|77
1684757100000|2023-05-22 12:05:00|606.5|605.9|606|605.4|606.5|605.9|606|605.4|33
1684757400000|2023-05-22 12:10:00|606.1|605.5|606.9|606.3|606.9|606.3|606.1|605.5|85
1684757700000|2023-05-22 12:15:00|607.1|606.5|607.2|606.6|607.9|607.3|607.1|606.5|125
1684758000000|2023-05-22 12:20:00|607.1|606.5|607.7|607.1|607.9|607.3|607.1|606.5|39
1684758300000|2023-05-22 12:25:00|607.9|607.3|608.1|607.5|608.1|607.5|607.4|606.8|105
1684758600000|2023-05-22 12:30:00|607.9|607.3|607.1|606.5|608.1|607.5|606.7|606.1|173
1684758900000|2023-05-22 12:35:00|606.9|606.3|607.1|606.5|607.2|606.6|606.4|605.8|67
1684759200000|2023-05-22 12:40:00|607.4|606.8|607.7|607.1|608|607.4|606.8|606.2|138
1684762200000|2023-05-22 13:30:00|606.9|606.3|609.4|608.8|609.8|609.2|605.1|604.5|2308
1684762500000|2023-05-22 13:35:00|609.1|608.5|609.4|608.8|610.1|609.5|608.1|607.5|950
1684762800000|2023-05-22 13:40:00|609.2|608.6|611.2|610.6|612.1|611.5|608.6|608|565
1684763100000|2023-05-22 13:45:00|611.1|610.5|608.8|608.2|611.1|610.5|605.6|605|1016
1684763400000|2023-05-22 13:50:00|608.9|608.3|610.2|609.6|611.8|611.2|608.8|608.2|576
1684763700000|2023-05-22 13:55:00|610.3|609.7|612.6|612|612.9|612.3|609.7|609.1|568
1684764000000|2023-05-22 14:00:00|612.4|611.8|614.7|614.1|615.4|614.8|612.4|611.8|862
1684764300000|2023-05-22 14:05:00|614.6|614|615.7|615.1|616.3|615.7|614.4|613.8|642
1684764600000|2023-05-22 14:10:00|615.6|615|613.9|613.3|615.8|615.2|613.6|613|463
1684764900000|2023-05-22 14:15:00|613.7|613.1|613|612.4|614.6|614|612.6|612|390
1684765200000|2023-05-22 14:20:00|613.1|612.5|613.6|613|614.1|613.5|612.3|611.7|358
1684765500000|2023-05-22 14:25:00|613.4|612.8|611.6|611|614.3|613.7|611.1|610.5|440
1684765800000|2023-05-22 14:30:00|611.7|611.1|614.6|614|614.9|614.3|611.7|611.1|818
1684766100000|2023-05-22 14:35:00|614.5|613.9|614.3|613.7|614.7|614.1|612.4|611.8|366
1684766400000|2023-05-22 14:40:00|614.1|613.5|613.2|612.6|615.1|614.5|612.8|612.2|383
1684766700000|2023-05-22 14:45:00|613.3|612.7|611.4|610.8|613.6|613|610.8|610.2|327
1684767000000|2023-05-22 14:50:00|611.3|610.7|613.1|612.5|613.6|613|611.1|610.5|423
1684767300000|2023-05-22 14:55:00|612.9|612.3|612.6|612|613.8|613.2|612.3|611.7|293
1684767600000|2023-05-22 15:00:00|612.4|611.8|616.4|615.8|616.5|615.9|612.4|611.8|619
1684767900000|2023-05-22 15:05:00|616.6|616|617.6|617|619.1|618.5|616.4|615.8|886
1684768200000|2023-05-22 15:10:00|617.4|616.8|616.1|615.5|617.9|617.3|615.5|614.9|616
1684768500000|2023-05-22 15:15:00|616|615.4|617.1|616.5|618.1|617.5|616|615.4|333
1684768800000|2023-05-22 15:20:00|617.2|616.6|617.3|616.7|618.2|617.6|616.2|615.6|544
1684769100000|2023-05-22 15:25:00|617.1|616.5|618.1|617.5|618.1|617.5|616.7|616.1|290
1684769400000|2023-05-22 15:30:00|618|617.4|617.9|617.3|618.8|618.2|617.7|617.1|440
1684769700000|2023-05-22 15:35:00|617.8|617.2|615.4|614.8|618.1|617.5|615.2|614.6|393
1684770000000|2023-05-22 15:40:00|615.3|614.7|615|614.4|615.5|614.9|614.2|613.6|549
1684770300000|2023-05-22 15:45:00|614.9|614.3|613.3|612.7|615.2|614.6|612.5|611.9|439
1684770600000|2023-05-22 15:50:00|613.2|612.6|613.2|612.6|614.9|614.3|613.2|612.6|338
1684770900000|2023-05-22 15:55:00|613.5|612.9|613.8|613.2|614.7|614.1|613.3|612.7|203
1684771200000|2023-05-22 16:00:00|613.7|613.1|613.4|612.8|614.5|613.9|613|612.4|221
1684771500000|2023-05-22 16:05:00|613.3|612.7|611.3|610.7|613.3|612.7|610.9|610.3|311
1684771800000|2023-05-22 16:10:00|611.2|610.6|610.3|609.7|612|611.4|610.3|609.7|694
1684772100000|2023-05-22 16:15:00|610|609.4|609.2|608.6|611.1|610.5|609.2|608.6|346
1684772400000|2023-05-22 16:20:00|609.3|608.7|609.5|608.9|609.9|609.3|607.9|607.3|421
1684772700000|2023-05-22 16:25:00|609.4|608.8|609.5|608.9|611.5|610.9|609.3|608.7|332
1684773000000|2023-05-22 16:30:00|609.6|609|609.6|609|610.3|609.7|609.2|608.6|223
1684773300000|2023-05-22 16:35:00|609.5|608.9|607.7|607.1|609.8|609.2|607.3|606.7|260
1684773600000|2023-05-22 16:40:00|607.8|607.2|611.4|610.8|611.6|611|607.8|607.2|410
1684773900000|2023-05-22 16:45:00|611.5|610.9|610.7|610.1|611.9|611.3|610|609.4|269
1684774200000|2023-05-22 16:50:00|610.8|610.2|610|609.4|610.9|610.3|609.8|609.2|291
1684774500000|2023-05-22 16:55:00|610.3|609.7|608.8|608.2|610.3|609.7|608.8|608.2|93
1684774800000|2023-05-22 17:00:00|608.7|608.1|611.5|610.9|611.7|611.1|608.6|608|223
1684775100000|2023-05-22 17:05:00|611.6|611|610.7|610.1|611.6|611|610.3|609.7|133
1684775400000|2023-05-22 17:10:00|610.6|610|613|612.4|613.2|612.6|610.1|609.5|401
1684775700000|2023-05-22 17:15:00|612.8|612.2|612.8|612.2|612.8|612.2|612|611.4|186
1684776000000|2023-05-22 17:20:00|612.7|612.1|612.1|611.5|613.1|612.5|612|611.4|110
1684776300000|2023-05-22 17:25:00|612|611.4|611.8|611.2|612.5|611.9|611.8|611.2|131
1684776600000|2023-05-22 17:30:00|612|611.4|611.4|610.8|612.1|611.5|611.1|610.5|429
1684776900000|2023-05-22 17:35:00|611.7|611.1|611.4|610.8|611.7|611.1|610.1|609.5|382
1684777200000|2023-05-22 17:40:00|611.2|610.6|611.1|610.5|611.4|610.8|610.7|610.1|225
1684777500000|2023-05-22 17:45:00|611.2|610.6|611.2|610.6|611.4|610.8|610.7|610.1|276
1684777800000|2023-05-22 17:50:00|611.1|610.5|611.4|610.8|611.7|611.1|610.8|610.2|290
1684778100000|2023-05-22 17:55:00|611.2|610.6|612.1|611.5|612.2|611.6|611.1|610.5|378
1684778400000|2023-05-22 18:00:00|611.9|611.3|611.9|611.3|612.7|612.1|611.4|610.8|589
1684778700000|2023-05-22 18:05:00|612|611.4|611.1|610.5|612.4|611.8|610.7|610.1|861
1684779000000|2023-05-22 18:10:00|611|610.4|611.7|611.1|612.4|611.8|610.6|610|1576
1684779300000|2023-05-22 18:15:00|611.8|611.2|611.7|611.1|612.2|611.6|610.4|609.8|837
1684800000000|2023-05-23 00:00:00|612.5|611.9|611.3|610.7|613.6|613|610.9|610.3|264
1684800300000|2023-05-23 00:05:00|611.2|610.6|610.1|609.5|612.1|611.5|609.7|609.1|75
1684800600000|2023-05-23 00:10:00|610|609.4|608.8|608.2|610|609.4|608.8|608.2|48
1684800900000|2023-05-23 00:15:00|609.1|608.5|608.6|608|609.1|608.5|608.3|607.7|56
1684801200000|2023-05-23 00:20:00|608.8|608.2|609.1|608.5|609.5|608.9|608.8|608.2|18
1684801500000|2023-05-23 00:25:00|608.8|608.2|609.7|609.1|609.7|609.1|608.8|608.2|49
1684801800000|2023-05-23 00:30:00|609.6|609|609.8|609.2|609.8|609.2|609.5|608.9|20
1684802100000|2023-05-23 00:35:00|609.7|609.1|609.5|608.9|609.9|609.3|609.2|608.6|51
1684802400000|2023-05-23 00:40:00|609.4|608.8|609.2|608.6|609.4|608.8|609.2|608.6|6
1684802700000|2023-05-23 00:45:00|609.1|608.5|609|608.4|609.1|608.5|608.9|608.3|13
1684803000000|2023-05-23 00:50:00|608.9|608.3|609.4|608.8|610|609.4|608.9|608.3|32
1684803300000|2023-05-23 00:55:00|609.5|608.9|609|608.4|609.6|609|608.9|608.3|7
1684803600000|2023-05-23 01:00:00|608.9|608.3|609.3|608.7|609.5|608.9|608.9|608.3|7
1684803900000|2023-05-23 01:05:00|609.2|608.6|609.1|608.5|609.2|608.6|608.9|608.3|19
1684804200000|2023-05-23 01:10:00|609|608.4|609.3|608.7|609.7|609.1|609|608.4|16
1684804500000|2023-05-23 01:15:00|609.4|608.8|609.1|608.5|609.6|609|608.9|608.3|30
1684804800000|2023-05-23 01:20:00|608.8|608.2|609.6|609|609.8|609.2|608.8|608.2|43
1684805100000|2023-05-23 01:25:00|609.4|608.8|609.6|609|609.6|609|609.4|608.8|6
1684805400000|2023-05-23 01:30:00|609.8|609.2|609.8|609.2|609.8|609.2|609.3|608.7|13
1684805700000|2023-05-23 01:35:00|610.1|609.5|610.1|609.5|610.1|609.5|609.9|609.3|12
1684806000000|2023-05-23 01:40:00|610.2|609.6|610.3|609.7|610.4|609.8|610.1|609.5|12
1684806300000|2023-05-23 01:45:00|610.1|609.5|610.3|609.7|610.3|609.7|610|609.4|7
1684806600000|2023-05-23 01:50:00|610.1|609.5|610.1|609.5|610.3|609.7|610.1|609.5|2
1684806900000|2023-05-23 01:55:00|610|609.4|609.6|609|610|609.4|609.5|608.9|10
1684807200000|2023-05-23 02:00:00|609.5|608.9|609.6|609|609.8|609.2|609.3|608.7|10
1684807500000|2023-05-23 02:05:00|609.8|609.2|609.8|609.2|609.8|609.2|609.8|609.2|8
1684807800000|2023-05-23 02:10:00|609.6|609|609.6|609|609.6|609|609.6|609|12
1684808100000|2023-05-23 02:15:00|609.5|608.9|609.4|608.8|609.6|609|609.4|608.8|2
1684808400000|2023-05-23 02:20:00|609.3|608.7|609.3|608.7|609.6|609|609.1|608.5|15
1684808700000|2023-05-23 02:25:00|609.6|609|609.6|609|609.6|609|609.6|609|5
1684809000000|2023-05-23 02:30:00|609.3|608.7|609.3|608.7|609.3|608.7|609.3|608.7|0
1684809300000|2023-05-23 02:35:00|609.1|608.5|608.8|608.2|609.3|608.7|608.8|608.2|15
1684809600000|2023-05-23 02:40:00|609|608.4|609.3|608.7|609.4|608.8|608.8|608.2|9
1684809900000|2023-05-23 02:45:00|609.5|608.9|609.5|608.9|609.6|609|609.4|608.8|10
1684810200000|2023-05-23 02:50:00|609.3|608.7|609.3|608.7|609.3|608.7|609.3|608.7|1
1684810500000|2023-05-23 02:55:00|609.4|608.8|610.3|609.7|610.3|609.7|609.4|608.8|41
1684810800000|2023-05-23 03:00:00|610.4|609.8|610|609.4|610.4|609.8|609.9|609.3|29
1684811100000|2023-05-23 03:05:00|609.9|609.3|610.1|609.5|610.1|609.5|609.7|609.1|0
1684811400000|2023-05-23 03:10:00|609.8|609.2|609.9|609.3|609.9|609.3|609.6|609|23
1684811700000|2023-05-23 03:15:00|609.6|609|609.7|609.1|609.8|609.2|609.5|608.9|8
1684812000000|2023-05-23 03:20:00|609.6|609|609.8|609.2|609.8|609.2|609.5|608.9|3
1684812300000|2023-05-23 03:25:00|609.7|609.1|609.3|608.7|609.7|609.1|609.1|608.5|12
1684812600000|2023-05-23 03:30:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|4
1684812900000|2023-05-23 03:35:00|609.2|608.6|609.3|608.7|609.3|608.7|609.1|608.5|13
1684813200000|2023-05-23 03:40:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|3
1684813500000|2023-05-23 03:45:00|609.2|608.6|609.8|609.2|610|609.4|609.2|608.6|49
1684813800000|2023-05-23 03:50:00|609.6|609|609.3|608.7|609.8|609.2|609.2|608.6|8
1684814100000|2023-05-23 03:55:00|609.5|608.9|609.3|608.7|609.5|608.9|609.3|608.7|1
1684814700000|2023-05-23 04:05:00|609.2|608.6|609.2|608.6|609.3|608.7|609.1|608.5|5
1684815000000|2023-05-23 04:10:00|609.3|608.7|609.3|608.7|609.3|608.7|609.1|608.5|12
1684815300000|2023-05-23 04:15:00|609.4|608.8|609.5|608.9|609.5|608.9|609.3|608.7|3
1684815600000|2023-05-23 04:20:00|609.6|609|609.5|608.9|609.6|609|609.3|608.7|8
1684815900000|2023-05-23 04:25:00|||||||||2
1684816200000|2023-05-23 04:30:00|609.3|608.7|609.1|608.5|609.4|608.8|609.1|608.5|6
1684816500000|2023-05-23 04:35:00|608.8|608.2|609.2|608.6|609.2|608.6|608.8|608.2|25
1684816800000|2023-05-23 04:40:00|609.3|608.7|608.8|608.2|609.3|608.7|608.5|607.9|24
1684817100000|2023-05-23 04:45:00|608.7|608.1|608.6|608|608.7|608.1|608.5|607.9|12
1684817400000|2023-05-23 04:50:00|608.5|607.9|608.6|608|608.6|608|608.5|607.9|5
1684817700000|2023-05-23 04:55:00|608.3|607.7|608.3|607.7|608.3|607.7|608.1|607.5|10
1684818000000|2023-05-23 05:00:00|608.2|607.6|608.4|607.8|608.6|608|607.9|607.3|50
1684818300000|2023-05-23 05:05:00|608.3|607.7|608.5|607.9|608.6|608|608.3|607.7|3
1684818600000|2023-05-23 05:10:00|608.6|608|608.6|608|608.6|608|608.3|607.7|25
1684818900000|2023-05-23 05:15:00|608.3|607.7|608.1|607.5|608.3|607.7|608|607.4|7
1684819200000|2023-05-23 05:20:00|607.8|607.2|607.7|607.1|608|607.4|607.7|607.1|25
1684819500000|2023-05-23 05:25:00|607.6|607|607.4|606.8|607.6|607|607.3|606.7|52
1684819800000|2023-05-23 05:30:00|607.3|606.7|607.5|606.9|607.5|606.9|606.9|606.3|26
1684820100000|2023-05-23 05:35:00|607.4|606.8|606.8|606.2|607.6|607|606.8|606.2|9
1684820400000|2023-05-23 05:40:00|606.9|606.3|606.7|606.1|607|606.4|606.7|606.1|12
1684820700000|2023-05-23 05:45:00|606.8|606.2|606.8|606.2|607.1|606.5|606.8|606.2|9
1684821000000|2023-05-23 05:50:00|606.9|606.3|607.1|606.5|607.5|606.9|606.8|606.2|24
1684821300000|2023-05-23 05:55:00|607|606.4|607.1|606.5|607.3|606.7|606.8|606.2|32
1684821600000|2023-05-23 06:00:00|607|606.4|607.5|606.9|607.5|606.9|606.9|606.3|22
1684821900000|2023-05-23 06:05:00|607.4|606.8|607.4|606.8|607.7|607.1|607.3|606.7|18
1684822200000|2023-05-23 06:10:00|607.2|606.6|607.2|606.6|607.4|606.8|607.1|606.5|6
1684822500000|2023-05-23 06:15:00|607.3|606.7|607.2|606.6|607.6|607|607.1|606.5|11
1684822800000|2023-05-23 06:20:00|607.3|606.7|607.1|606.5|607.4|606.8|607.1|606.5|13
1684823100000|2023-05-23 06:25:00|607|606.4|607.7|607.1|607.9|607.3|606.9|606.3|32
1684823400000|2023-05-23 06:30:00|607.6|607|608.1|607.5|608.2|607.6|607.6|607|44
1684823700000|2023-05-23 06:35:00|608.3|607.7|608.9|608.3|608.9|608.3|608.3|607.7|31
1684824000000|2023-05-23 06:40:00|608.5|607.9|607.4|606.8|608.6|608|607.4|606.8|50
1684824300000|2023-05-23 06:45:00|607.6|607|607.6|607|607.9|607.3|607.6|607|22
1684824600000|2023-05-23 06:50:00|607.7|607.1|607.6|607|607.9|607.3|607.6|607|8
1684824900000|2023-05-23 06:55:00|607.1|606.5|606.9|606.3|607.1|606.5|606.9|606.3|37
1684825200000|2023-05-23 07:00:00|606.6|606|606.1|605.5|606.8|606.2|606.1|605.5|171
1684825500000|2023-05-23 07:05:00|606.2|605.6|604.6|604|606.4|605.8|604.6|604|110
1684825800000|2023-05-23 07:10:00|604.5|603.9|603.9|603.3|604.5|603.9|603.7|603.1|68
1684826100000|2023-05-23 07:15:00|604|603.4|604.4|603.8|604.6|604|603.6|603|175
1684826400000|2023-05-23 07:20:00|604.3|603.7|603.6|603|604.6|604|603.2|602.6|219
1684826700000|2023-05-23 07:25:00|603.9|603.3|603.5|602.9|604.1|603.5|603.4|602.8|49
1684827000000|2023-05-23 07:30:00|603.4|602.8|603.5|602.9|603.6|603|603.4|602.8|29
1684827300000|2023-05-23 07:35:00|603.4|602.8|603.9|603.3|604.1|603.5|603.4|602.8|18
1684827600000|2023-05-23 07:40:00|604.1|603.5|605.1|604.5|605.1|604.5|604.1|603.5|98
1684827900000|2023-05-23 07:45:00|604.7|604.1|604.6|604|604.9|604.3|604|603.4|86
1684828200000|2023-05-23 07:50:00|604.9|604.3|604.5|603.9|604.9|604.3|604.1|603.5|51
1684828500000|2023-05-23 07:55:00|604.6|604|604.6|604|604.9|604.3|604.4|603.8|8
1684828800000|2023-05-23 08:00:00|604.5|603.9|603.7|603.1|604.6|604|603.7|603.1|12
1684829100000|2023-05-23 08:05:00|603.9|603.3|604.3|603.7|604.3|603.7|603.3|602.7|152
1684829400000|2023-05-23 08:10:00|604.2|603.6|604.9|604.3|604.9|604.3|604|603.4|30
1684829700000|2023-05-23 08:15:00|605.1|604.5|604.9|604.3|605.2|604.6|604.9|604.3|26
1684830000000|2023-05-23 08:20:00|604.7|604.1|604.4|603.8|604.7|604.1|604.4|603.8|10
1684830300000|2023-05-23 08:25:00|604.3|603.7|604.4|603.8|604.4|603.8|604.1|603.5|2
1684830600000|2023-05-23 08:30:00|604.2|603.6|604.3|603.7|604.6|604|603.9|603.3|37
1684830900000|2023-05-23 08:35:00|604.2|603.6|604.6|604|604.6|604|604.2|603.6|11
1684831200000|2023-05-23 08:40:00|604.9|604.3|604.1|603.5|604.9|604.3|604.1|603.5|42
1684831500000|2023-05-23 08:45:00|604.3|603.7|603.8|603.2|604.3|603.7|603.1|602.5|67
1684831800000|2023-05-23 08:50:00|603.6|603|604.3|603.7|604.3|603.7|603.4|602.8|49
1684832100000|2023-05-23 08:55:00|604.2|603.6|603.6|603|604.4|603.8|603.6|603|27
1684832400000|2023-05-23 09:00:00|603|602.4|603.8|603.2|604.2|603.6|603|602.4|73
1684832700000|2023-05-23 09:05:00|603.6|603|602.2|601.6|603.6|603|602.2|601.6|154
1684833000000|2023-05-23 09:10:00|602.3|601.7|601.3|600.7|602.4|601.8|600.3|599.7|307
1684833300000|2023-05-23 09:15:00|601.1|600.5|601.4|600.8|601.6|601|601.1|600.5|41
1684833600000|2023-05-23 09:20:00|601.3|600.7|602.8|602.2|602.8|602.2|601.1|600.5|61
1684833900000|2023-05-23 09:25:00|602.7|602.1|604.1|603.5|604.2|603.6|602.7|602.1|668
1684834200000|2023-05-23 09:30:00|604.2|603.6|602.4|601.8|604.4|603.8|602.3|601.7|101
1684834500000|2023-05-23 09:35:00|602.1|601.5|602.1|601.5|602.6|602|601.9|601.3|71
1684834800000|2023-05-23 09:40:00|602.2|601.6|602.9|602.3|603.4|602.8|601.9|601.3|67
1684835100000|2023-05-23 09:45:00|603.1|602.5|603.3|602.7|603.4|602.8|603.1|602.5|10
1684835400000|2023-05-23 09:50:00|603.7|603.1|603.6|603|603.8|603.2|603.4|602.8|51
1684835700000|2023-05-23 09:55:00|603.9|603.3|603.9|603.3|603.9|603.3|603.7|603.1|9
1684836000000|2023-05-23 10:00:00|603.7|603.1|603.6|603|603.8|603.2|603.6|603|91
1684836300000|2023-05-23 10:05:00|603.8|603.2|607.1|606.5|607.1|606.5|603.8|603.2|147
1684836600000|2023-05-23 10:10:00|606.8|606.2|606.1|605.5|607.7|607.1|605.9|605.3|140
1684836900000|2023-05-23 10:15:00|606.2|605.6|608.4|607.8|608.6|608|606.1|605.5|96
1684837200000|2023-05-23 10:20:00|608.3|607.7|607.9|607.3|608.4|607.8|607.6|607|29
1684837500000|2023-05-23 10:25:00|607.8|607.2|610.1|609.5|610.5|609.9|607.8|607.2|150
1684837800000|2023-05-23 10:30:00|609.9|609.3|610.1|609.5|611.1|610.5|609.9|609.3|58
1684838100000|2023-05-23 10:35:00|610.4|609.8|610.2|609.6|610.4|609.8|609.6|609|27
1684838400000|2023-05-23 10:40:00|610.1|609.5|611.2|610.6|611.3|610.7|610.1|609.5|35
1684838700000|2023-05-23 10:45:00|611.3|610.7|611.7|611.1|612|611.4|611.1|610.5|21
1684839000000|2023-05-23 10:50:00|611.6|611|613.6|613|613.7|613.1|611.6|611|73
1684839300000|2023-05-23 10:55:00|613.9|613.3|614.6|614|616.3|615.7|613.7|613.1|117
1684839600000|2023-05-23 11:00:00|614.8|614.2|614.3|613.7|614.9|614.3|614.3|613.7|55
1684839900000|2023-05-23 11:05:00|614.2|613.6|614.4|613.8|615.3|614.7|614.1|613.5|51
1684840200000|2023-05-23 11:10:00|614.6|614|615|614.4|615.3|614.7|614.6|614|35
1684840500000|2023-05-23 11:15:00|614.9|614.3|613.8|613.2|614.9|614.3|613.5|612.9|50
1684840800000|2023-05-23 11:20:00|613.9|613.3|614.5|613.9|614.8|614.2|613.8|613.2|28
1684841100000|2023-05-23 11:25:00|614.6|614|615.3|614.7|615.6|615|614.6|614|35
1684841400000|2023-05-23 11:30:00|615.4|614.8|614.1|613.5|615.6|615|614|613.4|38
1684841700000|2023-05-23 11:35:00|614.3|613.7|613.4|612.8|614.6|614|613.4|612.8|62
1684842000000|2023-05-23 11:40:00|613.5|612.9|613.4|612.8|613.8|613.2|613.4|612.8|21
1684842300000|2023-05-23 11:45:00|613.5|612.9|613.3|612.7|613.8|613.2|612.9|612.3|40
1684842600000|2023-05-23 11:50:00|613.2|612.6|613.9|613.3|613.9|613.3|612.9|612.3|43
1684842900000|2023-05-23 11:55:00|613.8|613.2|614.4|613.8|614.5|613.9|613.8|613.2|21
1684843200000|2023-05-23 12:00:00|614.1|613.5|616.4|615.8|616.5|615.9|614.1|613.5|181
1684843500000|2023-05-23 12:05:00|616.3|615.7|617|616.4|618|617.4|616.2|615.6|106
1684843800000|2023-05-23 12:10:00|617.1|616.5|616.5|615.9|617.8|617.2|616.5|615.9|98
1684844100000|2023-05-23 12:15:00|616.6|616|617.3|616.7|617.4|616.8|616.6|616|123
1684844400000|2023-05-23 12:20:00|617.2|616.6|617|616.4|617.9|617.3|616.6|616|97
1684844700000|2023-05-23 12:25:00|616.9|616.3|617.8|617.2|618.4|617.8|616.9|616.3|94
1684845000000|2023-05-23 12:30:00|617.9|617.3|620|619.4|620.2|619.6|617.9|617.3|190
1684845300000|2023-05-23 12:35:00|619.9|619.3|618.7|618.1|620.4|619.8|618.3|617.7|167
1684845600000|2023-05-23 12:40:00|618.9|618.3|617.5|616.9|619.4|618.8|617.5|616.8|175
1684848600000|2023-05-23 13:30:00|618.3|617.7|615.2|614.6|620|619.4|612.4|611.8|2003
1684848900000|2023-05-23 13:35:00|615.9|615.3|616.4|615.8|617|616.4|614.7|614.1|655
1684849200000|2023-05-23 13:40:00|616.6|616|618.1|617.5|618.5|617.9|614.2|613.6|564
1684849500000|2023-05-23 13:45:00|618|617.4|620.5|619.9|622.5|621.9|616.7|616.1|1028
1684849800000|2023-05-23 13:50:00|620.7|620.1|619.4|618.8|621.1|620.5|618.2|617.6|532
1684850100000|2023-05-23 13:55:00|619.7|619.1|620.4|619.8|621.2|620.6|619.4|618.8|372
1684850400000|2023-05-23 14:00:00|620.5|619.9|618.7|618.1|620.7|620.1|618.2|617.6|651
1684850700000|2023-05-23 14:05:00|618.6|618|617.9|617.3|618.6|618|616.2|615.6|425
1684851000000|2023-05-23 14:10:00|617.7|617.1|618.4|617.8|620.2|619.6|617.4|616.8|449
1684851300000|2023-05-23 14:15:00|618.5|617.9|618.4|617.8|618.7|618.1|617.2|616.6|237
1684851600000|2023-05-23 14:20:00|618.5|617.9|616.7|616.1|618.5|617.9|615.5|614.9|563
1684851900000|2023-05-23 14:25:00|616.8|616.2|618.1|617.5|618.2|617.6|616.7|616.1|330
1684852200000|2023-05-23 14:30:00|618.2|617.6|619.6|619|620.4|619.8|618|617.4|414
1684852500000|2023-05-23 14:35:00|619.7|619.1|619.9|619.3|619.9|619.3|619.1|618.5|285
1684852800000|2023-05-23 14:40:00|620|619.4|622.9|622.3|623.4|622.8|619.6|619|457
1684853100000|2023-05-23 14:45:00|622.7|622.1|621.2|620.6|622.9|622.3|621.2|620.6|417
1684853400000|2023-05-23 14:50:00|621.4|620.8|621.2|620.6|621.9|621.3|620.4|619.8|217
1684853700000|2023-05-23 14:55:00|621.3|620.7|621.1|620.5|622.1|621.5|620.6|620|288
1684854000000|2023-05-23 15:00:00|620.9|620.3|619.4|618.8|621.9|621.3|619.4|618.8|315
1684854300000|2023-05-23 15:05:00|619.6|619|621.8|621.2|621.9|621.3|619.4|618.8|267
1684854600000|2023-05-23 15:10:00|621.9|621.3|622.1|621.5|622.8|622.2|621|620.4|374
1684854900000|2023-05-23 15:15:00|622.3|621.7|623.1|622.5|623.6|623|621.8|621.2|426
1684855200000|2023-05-23 15:20:00|623|622.4|625.6|625|625.6|625|623|622.4|537
1684855500000|2023-05-23 15:25:00|625.4|624.8|625.3|624.7|626.1|625.5|624.8|624.2|423
1684855800000|2023-05-23 15:30:00|625|624.4|625.3|624.7|625.4|624.8|624.5|623.9|322
1684856100000|2023-05-23 15:35:00|625.1|624.5|623.3|622.7|625.3|624.7|623.3|622.7|349
1684856400000|2023-05-23 15:40:00|623.6|623|623.5|622.9|624.4|623.8|623|622.4|200
1684856700000|2023-05-23 15:45:00|623.6|623|621.8|621.2|623.6|623|621.6|621|223
1684857000000|2023-05-23 15:50:00|621.9|621.3|622.1|621.5|622.8|622.2|621.4|620.8|229
1684857300000|2023-05-23 15:55:00|621.9|621.3|622.3|621.7|622.6|622|621.4|620.8|287
1684857600000|2023-05-23 16:00:00|622.9|622.3|623.8|623.2|624.1|623.5|622.5|621.9|219
1684857900000|2023-05-23 16:05:00|623.9|623.3|624.4|623.8|624.6|624|623.3|622.7|267
1684858200000|2023-05-23 16:10:00|624.5|623.9|624.6|624|624.8|624.2|623.3|622.7|254
1684858500000|2023-05-23 16:15:00|624.8|624.2|623.8|623.2|625.4|624.8|623.6|623|346
1684858800000|2023-05-23 16:20:00|624|623.4|622.9|622.3|624|623.4|622.8|622.2|289
1684859100000|2023-05-23 16:25:00|622.8|622.2|622.6|622|623.4|622.8|622.6|622|318
1684859400000|2023-05-23 16:30:00|622.7|622.1|625.3|624.7|625.4|624.8|622.7|622.1|324
1684859700000|2023-05-23 16:35:00|625.5|624.9|624.8|624.2|625.6|625|623.8|623.2|342
1684860000000|2023-05-23 16:40:00|624.9|624.3|625.3|624.7|625.6|625|624.8|624.2|226
1684860300000|2023-05-23 16:45:00|625.1|624.5|624.6|624|625.1|624.5|624.4|623.8|143
1684860600000|2023-05-23 16:50:00|624.7|624.1|629.5|628.9|629.8|629.2|624.4|623.8|689
1684860900000|2023-05-23 16:55:00|629.4|628.8|629.4|628.8|629.7|629.1|628.7|628.1|590
1684861200000|2023-05-23 17:00:00|629.3|628.7|629.2|628.6|630|629.4|628.9|628.3|424
1684861500000|2023-05-23 17:05:00|629.1|628.5|629.8|629.2|630|629.4|628.9|628.3|244
1684861800000|2023-05-23 17:10:00|629.7|629.1|629.3|628.7|630.4|629.8|629.3|628.7|280
1684862100000|2023-05-23 17:15:00|629.5|628.9|629.7|629.1|630.5|629.9|629|628.4|339
1684862400000|2023-05-23 17:20:00|629.6|629|629.5|628.9|629.8|629.2|629|628.4|224
1684862700000|2023-05-23 17:25:00|629.4|628.8|628.7|628.1|629.4|628.8|628.3|627.7|266
1684863000000|2023-05-23 17:30:00|628.6|628|629.2|628.6|629.5|628.9|628.5|627.9|287
1684863300000|2023-05-23 17:35:00|629|628.4|629|628.4|630|629.4|628.5|627.9|385
1684863600000|2023-05-23 17:40:00|628.9|628.3|628.5|627.9|629|628.4|628.1|627.5|262
1684863900000|2023-05-23 17:45:00|628.3|627.7|628.3|627.7|629|628.4|628.2|627.6|423
1684864200000|2023-05-23 17:50:00|628.2|627.6|627.8|627.2|628.2|627.6|627.3|626.7|442
1684864500000|2023-05-23 17:55:00|627.9|627.3|628|627.4|628.4|627.8|627.8|627.2|274
1684864800000|2023-05-23 18:00:00|627.8|627.2|628.9|628.3|629.1|628.5|627.8|627.2|361
1684865100000|2023-05-23 18:05:00|629|628.4|629.2|628.6|629.6|629|628.5|627.9|675
1684865400000|2023-05-23 18:10:00|629.3|628.7|628|627.4|629.4|628.8|627.8|627.2|1385
1684865700000|2023-05-23 18:15:00|628.1|627.5|628.7|628.1|628.7|628.1|627.8|627.2|359
1684886400000|2023-05-24 00:00:00|628.3|627.3|628.8|628.2|630.3|629.7|627.8|627.2|198
1684886700000|2023-05-24 00:05:00|628.6|628|628.1|627.5|629.4|628.8|627.9|627.3|57
1684887000000|2023-05-24 00:10:00|628|627.4|628.8|628.2|628.8|628.2|627.6|627|47
1684887300000|2023-05-24 00:15:00|628.9|628.3|627.6|627|628.9|628.3|627.5|626.9|13
1684887600000|2023-05-24 00:20:00|627.5|626.9|627.6|627|627.9|627.3|627.4|626.8|22
1684887900000|2023-05-24 00:25:00|627.8|627.2|628|627.4|628.3|627.7|627.6|627|22
1684888200000|2023-05-24 00:30:00|628.1|627.5|628.5|627.9|628.6|628|627.9|627.3|7
1684888500000|2023-05-24 00:35:00|628.3|627.7|628.4|627.8|628.5|627.9|628.1|627.5|29
1684888800000|2023-05-24 00:40:00|628.5|627.9|628.9|628.3|628.9|628.3|628.4|627.8|6
1684889100000|2023-05-24 00:45:00|628.8|628.2|628.4|627.8|628.8|628.2|628.4|627.8|10
1684889400000|2023-05-24 00:50:00|628.5|627.9|628.1|627.5|628.7|628.1|628.1|627.5|21
1684889700000|2023-05-24 00:55:00|628.2|627.6|628.1|627.5|628.3|627.7|628.1|627.5|13
1684890000000|2023-05-24 01:00:00|628.2|627.6|628.1|627.5|628.5|627.9|628.1|627.5|12
1684890300000|2023-05-24 01:05:00|628.4|627.8|627.7|627.1|628.4|627.8|627.4|626.8|13
1684890600000|2023-05-24 01:10:00|627.8|627.2|627.7|627.1|627.9|627.3|627.6|627|9
1684890900000|2023-05-24 01:15:00|627.6|627|627.1|626.5|627.9|627.3|627.1|626.5|10
1684891200000|2023-05-24 01:20:00|627.3|626.7|627.4|626.8|627.4|626.8|627|626.4|14
1684891500000|2023-05-24 01:25:00|627.3|626.7|627.5|626.9|627.6|627|627.3|626.7|12
1684891800000|2023-05-24 01:30:00|627.4|626.8|627.3|626.7|627.4|626.8|627.2|626.6|6
1684892100000|2023-05-24 01:35:00|627.4|626.8|627.9|627.3|627.9|627.3|627.2|626.6|10
1684892400000|2023-05-24 01:40:00|627.6|627|627.9|627.3|628|627.4|627.6|627|3
1684892700000|2023-05-24 01:45:00|627.7|627.1|627.6|627|627.7|627.1|627.6|627|5
1684893000000|2023-05-24 01:50:00|628.1|627.5|628.4|627.8|628.4|627.8|628|627.4|9
1684893300000|2023-05-24 01:55:00|628.5|627.9|628.7|628.1|628.7|628.1|628.5|627.9|7
1684893600000|2023-05-24 02:00:00|628.6|628|628.7|628.1|628.9|628.3|628.1|627.5|33
1684893900000|2023-05-24 02:05:00|628.8|628.2|627.9|627.3|628.9|628.3|627.9|627.3|26
1684894200000|2023-05-24 02:10:00|627.8|627.2|627.7|627.1|627.8|627.2|627.7|627.1|1
1684894500000|2023-05-24 02:15:00|||||||||3
1684895100000|2023-05-24 02:25:00|627.9|627.3|627.5|626.9|627.9|627.3|627.5|626.9|10
1684895400000|2023-05-24 02:30:00|627.6|627|627.5|626.9|627.7|627.1|627.4|626.8|4
1684895700000|2023-05-24 02:35:00|627.4|626.8|627.7|627.1|627.7|627.1|627.2|626.6|14
1684896000000|2023-05-24 02:40:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|18
1684896300000|2023-05-24 02:45:00|627.5|626.9|627.4|626.8|627.5|626.9|627.2|626.6|17
1684896600000|2023-05-24 02:50:00|627.5|626.9|627.2|626.6|627.6|627|627.2|626.6|12
1684896900000|2023-05-24 02:55:00|627.3|626.7|627.1|626.5|627.3|626.7|626.7|626.1|19
1684897200000|2023-05-24 03:00:00|626.9|626.3|627|626.4|627.2|626.6|626.9|626.3|4
1684897500000|2023-05-24 03:05:00|626.9|626.3|626.9|626.3|627|626.4|626.9|626.3|6
1684897800000|2023-05-24 03:10:00|627|626.4|627|626.4|627|626.4|627|626.4|2
1684898100000|2023-05-24 03:15:00|626.9|626.3|626.7|626.1|626.9|626.3|626.7|626.1|3
1684898400000|2023-05-24 03:20:00|626.5|625.9|626.5|625.9|626.7|626.1|626.5|625.9|4
1684898700000|2023-05-24 03:25:00|626.4|625.8|626.5|625.9|626.7|626.1|626.4|625.8|9
1684899000000|2023-05-24 03:30:00|626.4|625.8|626.4|625.8|626.4|625.8|626.4|625.8|0
1684899300000|2023-05-24 03:35:00|626.5|625.9|626.9|626.3|626.9|626.3|626.5|625.9|12
1684899600000|2023-05-24 03:40:00|627|626.4|626.9|626.3|627|626.4|626.7|626.1|9
1684899900000|2023-05-24 03:45:00|626.8|626.2|626.8|626.2|626.9|626.3|626.7|626.1|8
1684900200000|2023-05-24 03:50:00|626.9|626.3|626.8|626.2|626.9|626.3|626.8|626.2|2
1684900500000|2023-05-24 03:55:00|627.2|626.6|627|626.4|627.2|626.6|627|626.4|10
1684900800000|2023-05-24 04:00:00|627.7|627.1|627.9|627.3|627.9|627.3|627.7|627.1|17
1684901100000|2023-05-24 04:05:00|627.8|627.2|627.7|627.1|627.9|627.3|627.7|627.1|1
1684901400000|2023-05-24 04:10:00|627.9|627.3|627.9|627.3|627.9|627.3|627.8|627.2|1
1684901700000|2023-05-24 04:15:00|627.8|627.2|627.9|627.3|627.9|627.3|627.7|627.1|14
1684902300000|2023-05-24 04:25:00|||||||||15
1684902600000|2023-05-24 04:30:00|627.8|627.2|628.9|628.3|629.4|628.8|627.8|627.2|25
1684902900000|2023-05-24 04:35:00|628.7|628.1|628.4|627.8|628.7|628.1|628.3|627.7|17
1684903200000|2023-05-24 04:40:00|628.3|627.7|627.7|627.1|628.3|627.7|627.7|627.1|8
1684903500000|2023-05-24 04:45:00|627.8|627.2|627.9|627.3|628.2|627.6|627.8|627.2|12
1684903800000|2023-05-24 04:50:00|627.8|627.2|627.7|627.1|627.8|627.2|627.7|627.1|4
1684904100000|2023-05-24 04:55:00|627.9|627.3|628.5|627.9|628.5|627.9|627.9|627.3|12
1684904400000|2023-05-24 05:00:00|628.2|627.6|628.4|627.8|628.4|627.8|628.2|627.6|1
1684904700000|2023-05-24 05:05:00|628.2|627.6|628.4|627.8|628.4|627.8|628.1|627.5|6
1684905000000|2023-05-24 05:10:00|628.5|627.9|628.4|627.8|628.5|627.9|628.4|627.8|11
1684905300000|2023-05-24 05:15:00|628.5|627.9|628.9|628.3|629.2|628.6|628.5|627.9|5
1684905600000|2023-05-24 05:20:00|629|628.4|629.2|628.6|629.2|628.6|629|628.4|9
1684905900000|2023-05-24 05:25:00|629.4|628.8|628.7|628.1|629.4|628.8|628.5|627.9|9
1684906200000|2023-05-24 05:30:00|628.6|628|628.7|628.1|628.9|628.3|628.6|628|22
1684906500000|2023-05-24 05:35:00|628.6|628|628.7|628.1|628.9|628.3|628.5|627.9|14
1684906800000|2023-05-24 05:40:00|628.9|628.3|628.4|627.8|628.9|628.3|628.4|627.8|5
1684907100000|2023-05-24 05:45:00|628.6|628|628.6|628|628.6|628|628.4|627.8|11
1684907400000|2023-05-24 05:50:00|628.4|627.8|627.9|627.3|628.4|627.8|627.9|627.3|21
1684907700000|2023-05-24 05:55:00|628.1|627.5|628.1|627.5|628.1|627.5|628.1|627.5|5
1684908000000|2023-05-24 06:00:00|628|627.4|628.1|627.5|628.1|627.5|627.8|627.2|7
1684908300000|2023-05-24 06:05:00|628.2|627.6|628.2|627.6|628.4|627.8|628.1|627.5|64
1684908600000|2023-05-24 06:10:00|628.1|627.5|627.9|627.3|628.1|627.5|627.9|627.3|11
1684908900000|2023-05-24 06:15:00|627.7|627.1|627.1|626.5|627.7|627.1|627.1|626.5|22
1684909200000|2023-05-24 06:20:00|626.9|626.3|626.7|626.1|626.9|626.3|626.7|626.1|4
1684909500000|2023-05-24 06:25:00|626.6|626|626.6|626|626.7|626.1|626.6|626|18
1684909800000|2023-05-24 06:30:00|626.4|625.8|626.1|625.5|626.7|626.1|626|625.4|23
1684910100000|2023-05-24 06:35:00|625.7|625.1|625.2|624.6|625.7|625.1|625.2|624.6|16
1684910400000|2023-05-24 06:40:00|625.1|624.5|624.6|624|625.6|625|624.4|623.8|79
1684910700000|2023-05-24 06:45:00|624.5|623.9|624.2|623.6|624.5|623.9|624.2|623.6|72
1684911000000|2023-05-24 06:50:00|624|623.4|623.4|622.8|624|623.4|622.7|622.1|101
1684911300000|2023-05-24 06:55:00|623.5|622.9|622.8|622.2|623.9|623.3|622.8|622.2|45
1684911600000|2023-05-24 07:00:00|622.9|622.3|623.9|623.3|623.9|623.3|622.9|622.3|28
1684911900000|2023-05-24 07:05:00|623.7|623.1|624.9|624.3|625.2|624.6|623.7|623.1|62
1684912200000|2023-05-24 07:10:00|625|624.4|624.4|623.8|625.2|624.6|624.4|623.8|13
1684912500000|2023-05-24 07:15:00|624.5|623.9|623.3|622.7|624.5|623.9|622.9|622.3|40
1684912800000|2023-05-24 07:20:00|623.2|622.6|623.2|622.6|623.4|622.8|622.9|622.3|42
1684913100000|2023-05-24 07:25:00|623.7|623.1|623.4|622.8|623.7|623.1|623|622.4|53
1684913400000|2023-05-24 07:30:00|623.6|623|624|623.4|624|623.4|623.3|622.7|24
1684913700000|2023-05-24 07:35:00|623.8|623.2|623.9|623.3|624.3|623.7|623.8|623.2|88
1684914000000|2023-05-24 07:40:00|624|623.4|624|623.4|624|623.4|623.7|623.1|19
1684914300000|2023-05-24 07:45:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|42
1684914600000|2023-05-24 07:50:00|624.5|623.9|624.8|624.2|624.9|624.3|624.3|623.7|7
1684914900000|2023-05-24 07:55:00|624.7|624.1|623.7|623.1|624.8|624.2|623.5|622.9|51
1684915200000|2023-05-24 08:00:00|623.9|623.3|624.7|624.1|625|624.4|623.9|623.3|77
1684915500000|2023-05-24 08:05:00|624.8|624.2|624.2|623.6|624.8|624.2|624.2|623.6|39
1684915800000|2023-05-24 08:10:00|624.3|623.7|624.5|623.9|624.5|623.9|624|623.4|6
1684916100000|2023-05-24 08:15:00|624.2|623.6|623.6|623|624.2|623.6|623.5|622.9|16
1684916400000|2023-05-24 08:20:00|623.7|623.1|623.5|622.9|623.7|623.1|623.3|622.7|19
1684916700000|2023-05-24 08:25:00|623.7|623.1|623.3|622.7|623.8|623.2|623.3|622.7|116
1684917000000|2023-05-24 08:30:00|623.2|622.6|623|622.4|623.9|623.3|623|622.4|63
1684917300000|2023-05-24 08:35:00|622.9|622.3|624.6|624|624.6|624|622.4|621.8|43
1684917600000|2023-05-24 08:40:00|624.7|624.1|624.3|623.7|624.8|624.2|624|623.4|50
1684917900000|2023-05-24 08:45:00|624.1|623.5|625|624.4|625|624.4|623.7|623.1|76
1684918200000|2023-05-24 08:50:00|624.9|624.3|625.3|624.7|625.3|624.7|624.2|623.6|57
1684918500000|2023-05-24 08:55:00|625|624.4|626.2|625.6|626.3|625.7|625|624.4|69
1684918800000|2023-05-24 09:00:00|625.9|625.3|628.4|627.8|628.5|627.9|625.9|625.3|87
1684919100000|2023-05-24 09:05:00|628.3|627.7|628.7|628.1|630.4|629.8|627.1|626.5|376
1684919400000|2023-05-24 09:10:00|628.5|627.9|629|628.4|629.5|628.9|628.2|627.6|75
1684919700000|2023-05-24 09:15:00|628.8|628.2|628.4|627.8|629.1|628.5|628|627.4|72
1684920000000|2023-05-24 09:20:00|628.3|627.7|628.2|627.6|629|628.4|628.2|627.6|93
1684920300000|2023-05-24 09:25:00|627.4|626.8|625.4|624.8|627.5|626.9|624.9|624.3|184
1684920600000|2023-05-24 09:30:00|625.3|624.7|624.3|623.7|625.6|625|623.9|623.3|91
1684920900000|2023-05-24 09:35:00|624.2|623.6|624.3|623.7|624.6|624|623.8|623.2|22
1684921200000|2023-05-24 09:40:00|624.5|623.9|623.8|623.2|624.6|624|623.8|623.2|51
1684921500000|2023-05-24 09:45:00|623.7|623.1|623.7|623.1|623.9|623.3|623.7|623.1|22
1684921800000|2023-05-24 09:50:00|623.1|622.5|622.7|622.1|623.7|623.1|622.2|621.6|85
1684922100000|2023-05-24 09:55:00|622.5|621.9|621.7|621.1|622.7|622.1|621.2|620.6|80
1684922400000|2023-05-24 10:00:00|621.8|621.2|622.7|622.1|623|622.4|620.8|620.2|302
1684922700000|2023-05-24 10:05:00|622.6|622|622.8|622.2|623.2|622.6|622.5|621.9|90
1684923000000|2023-05-24 10:10:00|622.7|622.1|623.2|622.6|623.5|622.9|622.5|621.9|31
1684923300000|2023-05-24 10:15:00|623|622.4|623.3|622.7|623.5|622.9|622.8|622.2|32
1684923600000|2023-05-24 10:20:00|623.2|622.6|622.7|622.1|623.2|622.6|622.5|621.9|51
1684923900000|2023-05-24 10:25:00|622.5|621.9|622|621.4|623|622.4|621.7|621.1|106
1684924200000|2023-05-24 10:30:00|621.9|621.3|622|621.4|622.2|621.6|621.5|620.9|29
1684924500000|2023-05-24 10:35:00|621.8|621.2|621.5|620.9|621.9|621.3|621|620.4|40
1684924800000|2023-05-24 10:40:00|621.3|620.7|621.5|620.9|621.5|620.9|620.7|620.1|37
1684925100000|2023-05-24 10:45:00|621.4|620.8|621.3|620.7|621.7|621.1|621.2|620.6|20
1684925400000|2023-05-24 10:50:00|621.4|620.8|621.7|621.1|622.7|622.1|621.3|620.7|127
1684925700000|2023-05-24 10:55:00|621.6|621|621.5|620.9|622|621.4|621.4|620.8|22
1684926000000|2023-05-24 11:00:00|621.4|620.8|621.8|621.2|621.8|621.2|621.2|620.6|33
1684926300000|2023-05-24 11:05:00|621.7|621.1|621|620.4|621.7|621.1|621|620.4|55
1684926600000|2023-05-24 11:10:00|620.7|620.1|620.8|620.2|621|620.4|620.7|620.1|13
1684926900000|2023-05-24 11:15:00|620.7|620.1|621.1|620.5|621.2|620.6|620.7|620.1|17
1684927200000|2023-05-24 11:20:00|621.2|620.6|620.8|620.2|621.2|620.6|620.7|620.1|63
1684927500000|2023-05-24 11:25:00|621.1|620.5|621|620.4|621.3|620.7|620.9|620.3|27
1684927800000|2023-05-24 11:30:00|620.8|620.2|620.5|619.9|621|620.4|620.5|619.9|17
1684928100000|2023-05-24 11:35:00|619.7|619.1|620|619.4|620.1|619.5|619.2|618.6|99
1684928400000|2023-05-24 11:40:00|620.2|619.6|620.2|619.6|620.6|620|620|619.4|33
1684928700000|2023-05-24 11:45:00|620.5|619.9|620.2|619.6|620.5|619.9|620.1|619.5|32
1684929000000|2023-05-24 11:50:00|620.3|619.7|620.2|619.6|620.5|619.9|620|619.4|45
1684929300000|2023-05-24 11:55:00|620.4|619.8|620.1|619.5|620.4|619.8|619.5|618.9|24
1684929600000|2023-05-24 12:00:00|620.2|619.6|619.7|619.1|620.2|619.6|619.5|618.9|41
1684929900000|2023-05-24 12:05:00|619.6|619|620.2|619.6|620.2|619.6|619.3|618.7|66
1684930200000|2023-05-24 12:10:00|620.1|619.5|620.2|619.6|620.2|619.6|619.3|618.7|78
1684930500000|2023-05-24 12:15:00|620.1|619.5|619.9|619.3|620.1|619.5|619.6|619|37
1684930800000|2023-05-24 12:20:00|619.8|619.2|621.5|620.9|622|621.4|619.7|619.1|91
1684931100000|2023-05-24 12:25:00|621.6|621|620.7|620.1|621.9|621.3|620.7|620.1|86
1684931400000|2023-05-24 12:30:00|620.8|620.2|621.5|620.9|621.7|621.1|620.7|620.1|49
1684931700000|2023-05-24 12:35:00|621|620.4|621.6|621|621.9|621.3|620.8|620.2|65
1684932000000|2023-05-24 12:40:00|621.2|620.6|622.3|621.7|622.3|621.7|621.2|620.6|90
1684935000000|2023-05-24 13:30:00|622.2|621.6|619.5|618.9|624.7|624.1|618.4|617.8|1600
1684935300000|2023-05-24 13:35:00|619.4|618.8|620.8|620.2|621.6|621|619.4|618.8|812
1684935600000|2023-05-24 13:40:00|620.7|620.1|618.6|618|621.1|620.5|617.7|617.1|876
1684935900000|2023-05-24 13:45:00|618.4|617.8|620.4|619.8|621.4|620.8|618.4|617.8|1007
1684936200000|2023-05-24 13:50:00|620.7|620.1|620.2|619.6|622|621.4|619.9|619.3|504
1684936500000|2023-05-24 13:55:00|620.3|619.7|620.3|619.7|620.9|620.3|619.4|618.8|388
1684936800000|2023-05-24 14:00:00|620.2|619.6|620.2|619.6|620.9|620.3|619.4|618.8|487
1684937100000|2023-05-24 14:05:00|620.4|619.8|619.4|618.8|620.4|619.8|618.4|617.8|1183
1684937400000|2023-05-24 14:10:00|619.6|619|621.6|621|621.7|621.1|619.2|618.6|416
1684937700000|2023-05-24 14:15:00|621.7|621.1|621.2|620.6|622.2|621.6|620.8|620.2|427
1684938000000|2023-05-24 14:20:00|621|620.4|621.5|620.9|621.8|621.2|620.7|620.1|410
1684938300000|2023-05-24 14:25:00|621.7|621.1|621.8|621.2|622.2|621.6|621.2|620.6|211
1684938600000|2023-05-24 14:30:00|621.7|621.1|621.7|621.1|622.7|622.1|620.3|619.7|336
1684938900000|2023-05-24 14:35:00|621.9|621.3|624.1|623.5|624.8|624.2|621.2|620.6|789
1684939200000|2023-05-24 14:40:00|623.9|623.3|623.7|623.1|625|624.4|622.3|621.7|374
1684939500000|2023-05-24 14:45:00|623.6|623|622.1|621.5|623.8|623.2|621.9|621.3|336
1684939800000|2023-05-24 14:50:00|622.4|621.8|625.9|625.3|625.9|625.3|622.4|621.8|618
1684940100000|2023-05-24 14:55:00|625.6|625|622.9|622.3|625.6|625|622.9|622.3|366
1684940400000|2023-05-24 15:00:00|623.1|622.5|621.9|621.3|623.5|622.9|621.4|620.8|321
1684940700000|2023-05-24 15:05:00|621.5|620.9|618.7|618.1|621.7|621.1|618.7|618.1|553
1684941000000|2023-05-24 15:10:00|618.6|618|618.7|618.1|619.5|618.9|618.3|617.7|242
1684941300000|2023-05-24 15:15:00|618.8|618.2|618.1|617.5|618.9|618.3|616.7|616.1|940
1684941600000|2023-05-24 15:20:00|617.9|617.3|620.2|619.6|620.3|619.7|617.9|617.3|376
1684941900000|2023-05-24 15:25:00|619.9|619.3|620.7|620.1|620.9|620.3|619.6|619|274
1684942200000|2023-05-24 15:30:00|620.8|620.2|621.2|620.6|622.2|621.6|620.8|620.2|368
1684942500000|2023-05-24 15:35:00|621|620.4|618|617.4|621|620.4|617.9|617.3|366
1684942800000|2023-05-24 15:40:00|618.2|617.6|618.3|617.7|618.7|618.1|617.9|617.3|241
1684943100000|2023-05-24 15:45:00|618.4|617.8|618|617.4|618.7|618.1|617|616.4|312
1684943400000|2023-05-24 15:50:00|617.9|617.3|617.3|616.7|618.3|617.7|617.2|616.6|647
1684943700000|2023-05-24 15:55:00|617.2|616.6|619|618.4|619.1|618.5|616.9|616.3|321
1684944000000|2023-05-24 16:00:00|619.3|618.7|619|618.4|619.3|618.7|617.9|617.3|378
1684944300000|2023-05-24 16:05:00|618.9|618.3|618.3|617.7|619|618.4|618.2|617.6|171
1684944600000|2023-05-24 16:10:00|618.5|617.9|616.9|616.3|618.5|617.9|616.9|616.3|452
1684944900000|2023-05-24 16:15:00|617.1|616.5|614.1|613.5|617.5|616.9|614.1|613.5|563
1684945200000|2023-05-24 16:20:00|614.2|613.6|612.2|611.6|614.3|613.7|611.6|611|1005
1684945500000|2023-05-24 16:25:00|612.3|611.7|613.5|612.9|613.8|613.2|611.6|611|610
1684945800000|2023-05-24 16:30:00|613.3|612.7|611|610.4|613.4|612.8|610.9|610.3|378
1684946100000|2023-05-24 16:35:00|611.1|610.5|612.1|611.5|612.5|611.9|610.3|609.7|540
1684946400000|2023-05-24 16:40:00|612.2|611.6|610.8|610.2|612.6|612|610.3|609.7|1067
1684946700000|2023-05-24 16:45:00|610.5|609.9|611.5|610.9|611.8|611.2|610|609.4|282
1684947000000|2023-05-24 16:50:00|611.3|610.7|612.1|611.5|612.1|611.5|610.4|609.8|272
1684947300000|2023-05-24 16:55:00|612.3|611.7|609.3|608.7|612.8|612.2|609|608.4|588
1684947600000|2023-05-24 17:00:00|609.5|608.9|610.5|609.9|610.6|610|609.1|608.5|296
1684947900000|2023-05-24 17:05:00|610.6|610|609|608.4|610.6|610|609|608.4|370
1684948200000|2023-05-24 17:10:00|609.1|608.5|611.9|611.3|611.9|611.3|609|608.4|462
1684948500000|2023-05-24 17:15:00|611.7|611.1|611.4|610.8|612.7|612.1|611.4|610.8|350
1684948800000|2023-05-24 17:20:00|611.3|610.7|612.4|611.8|612.5|611.9|611.3|610.7|192
1684949100000|2023-05-24 17:25:00|612.2|611.6|612.6|612|612.6|612|611.5|610.9|305
1684949400000|2023-05-24 17:30:00|612.7|612.1|613.1|612.5|613.2|612.6|612.5|611.9|193
1684949700000|2023-05-24 17:35:00|613.3|612.7|612.4|611.8|613.5|612.9|612.4|611.8|352
1684950000000|2023-05-24 17:40:00|612.6|612|613.6|613|613.6|613|612.5|611.9|245
1684950300000|2023-05-24 17:45:00|613.9|613.3|613.4|612.8|613.9|613.3|613.1|612.5|188
1684950600000|2023-05-24 17:50:00|613|612.4|613.2|612.6|613.6|613|612.8|612.2|198
1684950900000|2023-05-24 17:55:00|613.1|612.5|612.5|611.9|613.5|612.9|612.3|611.7|462
1684951200000|2023-05-24 18:00:00|612.4|611.8|612.2|611.6|612.8|612.2|611.1|610.5|574
1684951500000|2023-05-24 18:05:00|611.9|611.3|610.8|610.2|612.5|611.9|610.8|610.2|511
1684951800000|2023-05-24 18:10:00|611|610.4|612.7|612.1|613.5|612.9|610.9|610.3|1623
1684952100000|2023-05-24 18:15:00|612.2|611.6|611.5|610.9|612.2|611.6|611|610.4|689
1684972800000|2023-05-25 00:00:00|614|613.4|613|612.4|614.2|613.6|612|611.4|260
1684973100000|2023-05-25 00:05:00|613.2|612.6|612.5|611.9|613.8|613.2|612.4|611.8|106
1684973400000|2023-05-25 00:10:00|612.6|612|612.7|612.1|613.2|612.6|612.6|612|52
1684973700000|2023-05-25 00:15:00|612.8|612.2|613.2|612.6|613.2|612.6|612.5|611.9|35
1684974000000|2023-05-25 00:20:00|613.1|612.5|612.8|612.2|613.2|612.6|612.8|612.2|13
1684974300000|2023-05-25 00:25:00|613|612.4|612.8|612.2|613|612.4|612.6|612|11
1684974600000|2023-05-25 00:30:00|612.6|612|612.5|611.9|612.6|612|612.5|611.9|7
1684974900000|2023-05-25 00:35:00|612.4|611.8|612.4|611.8|612.5|611.9|612.3|611.7|7
1684975200000|2023-05-25 00:40:00|612.5|611.9|612|611.4|612.5|611.9|611.7|611.1|12
1684975500000|2023-05-25 00:45:00|612.1|611.5|612.1|611.5|612.2|611.6|612|611.4|6
1684975800000|2023-05-25 00:50:00|612.3|611.7|612.7|612.1|612.9|612.3|612.1|611.5|17
1684976100000|2023-05-25 00:55:00|612.8|612.2|613|612.4|613|612.4|612.7|612.1|13
1684976400000|2023-05-25 01:00:00|613.1|612.5|613.1|612.5|613.3|612.7|613|612.4|9
1684976700000|2023-05-25 01:05:00|612.9|612.3|612.6|612|613|612.4|612.5|611.9|12
1684977000000|2023-05-25 01:10:00|612.8|612.2|612.7|612.1|613.1|612.5|612.7|612.1|17
1684977300000|2023-05-25 01:15:00|612.6|612|612.6|612|612.8|612.2|612.5|611.9|8
1684977600000|2023-05-25 01:20:00|612.7|612.1|611.7|611.1|612.7|612.1|611.7|611.1|19
1684977900000|2023-05-25 01:25:00|611.5|610.9|611|610.4|611.6|611|610.9|610.3|16
1684978200000|2023-05-25 01:30:00|610.1|609.5|610.6|610|611|610.4|610.1|609.5|39
1684978500000|2023-05-25 01:35:00|610.7|610.1|610.6|610|610.7|610.1|610.5|609.9|13
1684978800000|2023-05-25 01:40:00|610.7|610.1|610.9|610.3|611|610.4|610.6|610|5
1684979100000|2023-05-25 01:45:00|611|610.4|611.5|610.9|611.5|610.9|611|610.4|5
1684979400000|2023-05-25 01:50:00|611.6|611|611.5|610.9|611.6|611|611.5|610.9|3
1684979700000|2023-05-25 01:55:00|611.7|611.1|611.9|611.3|612|611.4|611.5|610.9|9
1684980000000|2023-05-25 02:00:00|612|611.4|611.8|611.2|612.2|611.6|611.7|611.1|5
1684980300000|2023-05-25 02:05:00|611.7|611.1|611.5|610.9|611.7|611.1|611.5|610.9|12
1684980600000|2023-05-25 02:10:00|611.6|611|611.9|611.3|612|611.4|611.5|610.9|12
1684980900000|2023-05-25 02:15:00|612|611.4|612|611.4|612|611.4|611.8|611.2|4
1684981200000|2023-05-25 02:20:00|||||||||3
1684981500000|2023-05-25 02:25:00|||||||||1
1684981800000|2023-05-25 02:30:00|612.2|611.6|612|611.4|612.2|611.6|611.5|610.9|47
1684982100000|2023-05-25 02:35:00|612.2|611.6|612.2|611.6|612.3|611.7|612|611.4|4
1684982400000|2023-05-25 02:40:00|612.3|611.7|612.3|611.7|612.3|611.7|612.2|611.6|8
1684982700000|2023-05-25 02:45:00|612|611.4|612|611.4|612|611.4|612|611.4|15
1684983000000|2023-05-25 02:50:00|||||||||8
1684983300000|2023-05-25 02:55:00|||||||||2
1684983600000|2023-05-25 03:00:00|612.2|611.6|612.2|611.6|612.3|611.7|612.2|611.6|4
1684983900000|2023-05-25 03:05:00|612.3|611.7|612|611.4|612.3|611.7|611.9|611.3|9
1684984200000|2023-05-25 03:10:00|612.2|611.6|612|611.4|612.2|611.6|612|611.4|7
1684984500000|2023-05-25 03:15:00|||||||||6
1684984800000|2023-05-25 03:20:00|611|610.4|611.4|610.8|611.5|610.9|611|610.4|93
1684985100000|2023-05-25 03:25:00|611.5|610.9|611.5|610.9|611.5|610.9|611.5|610.9|1
1684985400000|2023-05-25 03:30:00|611.7|611.1|612|611.4|612|611.4|611.7|611.1|8
1684985700000|2023-05-25 03:35:00|612.2|611.6|612.5|611.9|613|612.4|612|611.4|13
1684986000000|2023-05-25 03:40:00|612.7|612.1|612.5|611.9|612.9|612.3|612.4|611.8|17
1684986300000|2023-05-25 03:45:00|612.6|612|612.7|612.1|613|612.4|612.5|611.9|22
1684986600000|2023-05-25 03:50:00|612.8|612.2|612.9|612.3|613.4|612.8|612.7|612.1|18
1684986900000|2023-05-25 03:55:00|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|3
1684987200000|2023-05-25 04:00:00|613|612.4|613|612.4|613|612.4|612.8|612.2|8
1684987500000|2023-05-25 04:05:00|612.9|612.3|614.2|613.6|614.4|613.8|612.7|612.1|106
1684987800000|2023-05-25 04:10:00|614.5|613.9|614.6|614|614.8|614.2|614.2|613.6|28
1684988100000|2023-05-25 04:15:00|614.5|613.9|615.2|614.6|615.5|614.9|614.4|613.8|39
1684988400000|2023-05-25 04:20:00|615.1|614.5|614.9|614.3|615.1|614.5|614.8|614.2|5
1684988700000|2023-05-25 04:25:00|614.8|614.2|614.5|613.9|614.8|614.2|614.5|613.9|5
1684989000000|2023-05-25 04:30:00|614.4|613.8|613.7|613.1|614.5|613.9|613.2|612.6|44
1684989300000|2023-05-25 04:35:00|613.9|613.3|613.9|613.3|613.9|613.3|613.9|613.3|1
1684989600000|2023-05-25 04:40:00|614|613.4|613.9|613.3|614.2|613.6|613.7|613.1|16
1684989900000|2023-05-25 04:45:00|614|613.4|614.1|613.5|614.1|613.5|613.7|613.1|8
1684990200000|2023-05-25 04:50:00|614|613.4|613.9|613.3|614|613.4|613.7|613.1|4
1684990500000|2023-05-25 04:55:00|613.6|613|613.2|612.6|613.9|613.3|613.1|612.5|15
1684990800000|2023-05-25 05:00:00|613.3|612.7|613.2|612.6|613.8|613.2|613.2|612.6|10
1684991100000|2023-05-25 05:05:00|613.3|612.7|613.2|612.6|613.3|612.7|613.2|612.6|0
1684991400000|2023-05-25 05:10:00|613.3|612.7|613.7|613.1|613.8|613.2|613.3|612.7|11
1684991700000|2023-05-25 05:15:00|613.6|613|613.1|612.5|613.7|613.1|613.1|612.5|2
1684992000000|2023-05-25 05:20:00|613.2|612.6|613.2|612.6|613.3|612.7|613.1|612.5|3
1684992300000|2023-05-25 05:25:00|613.3|612.7|613|612.4|613.3|612.7|613|612.4|4
1684992600000|2023-05-25 05:30:00|613.3|612.7|612.9|612.3|613.3|612.7|612.9|612.3|25
1684992900000|2023-05-25 05:35:00|613.1|612.5|613|612.4|613.1|612.5|613|612.4|2
1684993200000|2023-05-25 05:40:00|612.9|612.3|612.7|612.1|612.9|612.3|612.7|612.1|6
1684993500000|2023-05-25 05:45:00|||||||||2
1684993800000|2023-05-25 05:50:00|612.6|612|612.8|612.2|612.8|612.2|612.6|612|2
1684994100000|2023-05-25 05:55:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|3
1684994400000|2023-05-25 06:00:00|612.8|612.2|611.9|611.3|612.8|612.2|611.9|611.3|9
1684994700000|2023-05-25 06:05:00|612|611.4|612.2|611.6|612.3|611.7|611.9|611.3|4
1684995000000|2023-05-25 06:10:00|612.1|611.5|612.8|612.2|612.8|612.2|612.1|611.5|12
1684995300000|2023-05-25 06:15:00|612.5|611.9|612.7|612.1|612.7|612.1|612.4|611.8|6
1684995600000|2023-05-25 06:20:00|612.6|612|612.9|612.3|612.9|612.3|612.6|612|6
1684995900000|2023-05-25 06:25:00|612.8|612.2|613.3|612.7|613.5|612.9|612.8|612.2|9
1684996200000|2023-05-25 06:30:00|613.2|612.6|613.7|613.1|613.8|613.2|613|612.4|23
1684996500000|2023-05-25 06:35:00|613.8|613.2|612.9|612.3|613.9|613.3|612.9|612.3|13
1684996800000|2023-05-25 06:40:00|612.8|612.2|611.9|611.3|612.8|612.2|611.9|611.3|4
1684997100000|2023-05-25 06:45:00|612.2|611.6|612.4|611.8|612.5|611.9|611.9|611.3|27
1684997400000|2023-05-25 06:50:00|612.5|611.9|612.6|612|612.6|612|612.3|611.7|12
1684997700000|2023-05-25 06:55:00|612.3|611.7|611.3|610.7|612.3|611.7|611.3|610.7|55
1684998000000|2023-05-25 07:00:00|611.2|610.6|610|609.4|611.3|610.7|609.8|609.2|72
1684998300000|2023-05-25 07:05:00|609.9|609.3|610.3|609.7|610.3|609.7|609.6|609|50
1684998600000|2023-05-25 07:10:00|610.2|609.6|610.8|610.2|611|610.4|609.9|609.3|41
1684998900000|2023-05-25 07:15:00|610.7|610.1|612.3|611.7|612.3|611.7|610.6|610|39
1684999200000|2023-05-25 07:20:00|612.2|611.6|612.8|612.2|612.9|612.3|612.1|611.5|12
1684999500000|2023-05-25 07:25:00|612.9|612.3|612.7|612.1|613.3|612.7|612.6|612|32
1684999800000|2023-05-25 07:30:00|612.8|612.2|612.8|612.2|612.9|612.3|612.4|611.8|18
1685000100000|2023-05-25 07:35:00|612.7|612.1|612.5|611.9|612.8|612.2|612.2|611.6|84
1685000400000|2023-05-25 07:40:00|612.8|612.2|612.8|612.2|613.3|612.7|612.8|612.2|52
1685000700000|2023-05-25 07:45:00|613.1|612.5|612.1|611.5|613.1|612.5|612.1|611.5|13
1685001000000|2023-05-25 07:50:00|611.9|611.3|611|610.4|611.9|611.3|610.8|610.2|29
1685001300000|2023-05-25 07:55:00|611.3|610.7|611.2|610.6|611.5|610.9|611|610.4|23
1685001600000|2023-05-25 08:00:00|611.3|610.7|611.3|610.7|611.7|611.1|611|610.4|44
1685001900000|2023-05-25 08:05:00|611.5|610.9|611.5|610.9|612.2|611.6|611.1|610.5|150
1685002200000|2023-05-25 08:10:00|611.4|610.8|610.3|609.7|611.4|610.8|609.8|609.2|38
1685002500000|2023-05-25 08:15:00|610|609.4|610.1|609.5|610.3|609.7|610|609.4|78
1685002800000|2023-05-25 08:20:00|610.3|609.7|610.8|610.2|610.8|610.2|610.3|609.7|15
1685003100000|2023-05-25 08:25:00|610.9|610.3|610.2|609.6|610.9|610.3|610|609.4|48
1685003400000|2023-05-25 08:30:00|610.3|609.7|609.1|608.5|610.3|609.7|609|608.4|54
1685003700000|2023-05-25 08:35:00|609.6|609|609.4|608.8|609.7|609.1|609|608.4|47
1685004000000|2023-05-25 08:40:00|609.3|608.7|609.7|609.1|609.7|609.1|609.2|608.6|6
1685004300000|2023-05-25 08:45:00|609.6|609|610.5|609.9|610.8|610.2|609.5|608.9|87
1685004600000|2023-05-25 08:50:00|610.6|610|610.7|610.1|612.3|611.7|610.5|609.9|102
1685004900000|2023-05-25 08:55:00|610.6|610|610.5|609.9|610.8|610.2|610|609.4|28
1685005200000|2023-05-25 09:00:00|610.2|609.6|609.5|608.9|610.2|609.6|609.5|608.9|19
1685005500000|2023-05-25 09:05:00|609.9|609.3|610|609.4|610.1|609.5|609.5|608.9|35
1685005800000|2023-05-25 09:10:00|610.1|609.5|611|610.4|611.3|610.7|610|609.4|39
1685006100000|2023-05-25 09:15:00|611.1|610.5|612|611.4|612.8|612.2|611.1|610.5|44
1685006400000|2023-05-25 09:20:00|611.8|611.2|611.7|611.1|612.1|611.5|611.5|610.9|8
1685006700000|2023-05-25 09:25:00|611.5|610.9|610.7|610.1|611.7|611.1|610.5|609.9|23
1685007000000|2023-05-25 09:30:00|610.5|609.9|610.7|610.1|610.8|610.2|610.5|609.9|3
1685007300000|2023-05-25 09:35:00|611|610.4|611.1|610.5|611.5|610.9|611|610.4|20
1685007600000|2023-05-25 09:40:00|611|610.4|611|610.4|611.5|610.9|610.8|610.2|24
1685007900000|2023-05-25 09:45:00|610.8|610.2|610.2|609.6|610.8|610.2|610|609.4|14
1685008200000|2023-05-25 09:50:00|610.3|609.7|610|609.4|610.3|609.7|609.8|609.2|8
1685008500000|2023-05-25 09:55:00|609.5|608.9|609.7|609.1|610.1|609.5|609.5|608.9|38
1685008800000|2023-05-25 10:00:00|609.8|609.2|609.8|609.2|610.3|609.7|609.7|609.1|15
1685009100000|2023-05-25 10:05:00|609.7|609.1|609.8|609.2|609.8|609.2|609.2|608.6|24
1685009400000|2023-05-25 10:10:00|609.7|609.1|610.3|609.7|610.8|610.2|609.7|609.1|25
1685009700000|2023-05-25 10:15:00|610.4|609.8|610.5|609.9|610.8|610.2|610.3|609.7|25
1685010000000|2023-05-25 10:20:00|610.3|609.7|611.7|611.1|612|611.4|610.3|609.7|112
1685010300000|2023-05-25 10:25:00|611.5|610.9|611.5|610.9|611.7|611.1|611.2|610.6|33
1685010600000|2023-05-25 10:30:00|611.7|611.1|612.2|611.6|612.3|611.7|611.5|610.9|78
1685010900000|2023-05-25 10:35:00|612.1|611.5|612.5|611.9|612.9|612.3|612|611.4|23
1685011200000|2023-05-25 10:40:00|612.8|612.2|613.8|613.2|613.9|613.3|612.8|612.2|52
1685011500000|2023-05-25 10:45:00|613.6|613|613|612.4|613.8|613.2|612.9|612.3|53
1685011800000|2023-05-25 10:50:00|613.2|612.6|612.8|612.2|613.4|612.8|612.8|612.2|11
1685012100000|2023-05-25 10:55:00|612.6|612|612.4|611.8|612.8|612.2|612.4|611.8|22
1685012400000|2023-05-25 11:00:00|612.3|611.7|611.8|611.2|612.3|611.7|611.7|611.1|10
1685012700000|2023-05-25 11:05:00|611.5|610.9|611.8|611.2|611.9|611.3|611|610.4|24
1685013000000|2023-05-25 11:10:00|611.9|611.3|612.2|611.6|612.3|611.7|611.9|611.3|12
1685013300000|2023-05-25 11:15:00|612.5|611.9|612.7|612.1|612.8|612.2|612.5|611.9|7
1685013600000|2023-05-25 11:20:00|612.8|612.2|612|611.4|612.8|612.2|612|611.4|5
1685013900000|2023-05-25 11:25:00|611.8|611.2|611.6|611|611.9|611.3|611.5|610.9|12
1685014200000|2023-05-25 11:30:00|611.5|610.9|611.2|610.6|611.8|611.2|611.2|610.6|15
1685014500000|2023-05-25 11:35:00|611.3|610.7|611.5|610.9|611.7|611.1|611.3|610.7|19
1685014800000|2023-05-25 11:40:00|611.4|610.8|611|610.4|611.4|610.8|610.5|609.9|61
1685015100000|2023-05-25 11:45:00|611.2|610.6|611.4|610.8|611.5|610.9|611.2|610.6|15
1685015400000|2023-05-25 11:50:00|611.5|610.9|612|611.4|612|611.4|611.5|610.9|11
1685015700000|2023-05-25 11:55:00|612.1|611.5|611.6|611|612.2|611.6|611.6|611|16
1685016000000|2023-05-25 12:00:00|611.8|611.2|611.4|610.8|611.8|611.2|611.4|610.8|6
1685016300000|2023-05-25 12:05:00|611.6|611|611.8|611.2|611.9|611.3|611.3|610.7|20
1685016600000|2023-05-25 12:10:00|611.7|611.1|612.1|611.5|612.8|612.2|611.5|610.9|37
1685016900000|2023-05-25 12:15:00|612.3|611.7|612.6|612|613|612.4|612.3|611.7|25
1685017200000|2023-05-25 12:20:00|612.5|611.9|612.2|611.6|612.5|611.9|611.9|611.3|10
1685017500000|2023-05-25 12:25:00|612.3|611.7|612.2|611.6|612.4|611.8|611.9|611.3|47
1685017800000|2023-05-25 12:30:00|612.8|611.3|611.3|610.7|612.8|612|611.3|610.7|31
1685018100000|2023-05-25 12:35:00|611.5|610.9|609.3|608.7|611.5|610.9|609.1|608.5|97
1685018400000|2023-05-25 12:40:00|609.6|609|610.7|610.1|610.8|610.2|609.4|608.8|119
1685021400000|2023-05-25 13:30:00|610.9|610.3|615.2|614.6|618.4|617.8|610.6|610|1768
1685021700000|2023-05-25 13:35:00|615|614.4|617.7|617.1|617.8|617.2|614.7|614.1|909
1685022000000|2023-05-25 13:40:00|617.4|616.8|617.9|617.3|618.8|618.2|616.6|616|480
1685022300000|2023-05-25 13:45:00|617.8|617.2|616.2|615.6|617.8|617.2|614.9|614.3|461
1685022600000|2023-05-25 13:50:00|616.3|615.7|617.4|616.8|617.5|616.9|615.9|615.3|341
1685022900000|2023-05-25 13:55:00|617.1|616.5|618.3|617.7|618.9|618.3|617.1|616.5|446
1685023200000|2023-05-25 14:00:00|618.1|617.5|616.5|615.9|619|618.4|616.3|615.7|655
1685023500000|2023-05-25 14:05:00|616.7|616.1|615.9|615.3|617.6|617|615.4|614.8|650
1685023800000|2023-05-25 14:10:00|615.8|615.2|611.8|611.2|616.2|615.6|611.7|611.1|743
1685024100000|2023-05-25 14:15:00|612.1|611.5|612.4|611.8|612.6|612|610.8|610.2|342
1685024400000|2023-05-25 14:20:00|612.6|612|613.5|612.9|614.6|614|612.2|611.6|253
1685024700000|2023-05-25 14:25:00|613.6|613|615.6|615|615.8|615.2|613.3|612.7|372
1685025000000|2023-05-25 14:30:00|615.5|614.9|615|614.4|615.9|615.3|614.5|613.9|333
1685025300000|2023-05-25 14:35:00|614.9|614.3|615.9|615.3|615.9|615.3|614.6|614|173
1685025600000|2023-05-25 14:40:00|615.7|615.1|615.7|615.1|616.3|615.7|614.9|614.3|332
1685025900000|2023-05-25 14:45:00|615.8|615.2|614.3|613.7|616|615.4|614.3|613.7|293
1685026200000|2023-05-25 14:50:00|614.1|613.5|614.8|614.2|616.5|615.9|614.1|613.5|420
1685026500000|2023-05-25 14:55:00|614.6|614|616|615.4|616|615.4|614.6|614|181
1685026800000|2023-05-25 15:00:00|615.8|615.2|617.7|617.1|617.9|617.3|615.2|614.6|292
1685027100000|2023-05-25 15:05:00|617.8|617.2|619|618.4|619.2|618.6|617.8|617.2|436
1685027400000|2023-05-25 15:10:00|619.1|618.5|621.5|620.9|621.5|620.9|619|618.4|490
1685027700000|2023-05-25 15:15:00|621.7|621.1|620.9|620.3|622.9|622.3|620.8|620.2|374
1685028000000|2023-05-25 15:20:00|620.8|620.2|618.8|618.2|621.1|620.5|618.6|618|493
1685028300000|2023-05-25 15:25:00|618.9|618.3|619.3|618.7|619.5|618.9|618.3|617.7|259
1685028600000|2023-05-25 15:30:00|619.1|618.5|616.8|616.2|619.1|618.5|616.3|615.7|380
1685028900000|2023-05-25 15:35:00|616.7|616.1|616.8|616.2|617.3|616.7|616.3|615.7|195
1685029200000|2023-05-25 15:40:00|616.6|616|617.3|616.7|618.4|617.8|616.3|615.7|361
1685029500000|2023-05-25 15:45:00|617.1|616.5|617.1|616.5|617.3|616.7|615.8|615.2|346
1685029800000|2023-05-25 15:50:00|617|616.4|615|614.4|617.1|616.5|614.7|614.1|352
1685030100000|2023-05-25 15:55:00|615.1|614.5|613.2|612.6|615.1|614.5|613.1|612.5|249
1685030400000|2023-05-25 16:00:00|613.3|612.7|613.3|612.7|613.5|612.9|611.9|611.3|594
1685030700000|2023-05-25 16:05:00|613.5|612.9|609|608.4|613.5|612.9|609|608.4|728
1685031000000|2023-05-25 16:10:00|609.2|608.6|609.8|609.2|610.7|610.1|609.2|608.6|476
1685031300000|2023-05-25 16:15:00|609.5|608.9|607|606.4|609.5|608.9|606.3|605.7|562
1685031600000|2023-05-25 16:20:00|606.8|606.2|606.8|606.2|608|607.4|606.7|606.1|330
1685031900000|2023-05-25 16:25:00|606.7|606.1|606.5|605.9|607|606.4|605.7|605.1|481
1685032200000|2023-05-25 16:30:00|606.3|605.7|608.1|607.5|608.5|607.9|606.2|605.6|424
1685032500000|2023-05-25 16:35:00|608.2|607.6|606.7|606.1|608.2|607.6|606|605.4|301
1685032800000|2023-05-25 16:40:00|606.8|606.2|606.8|606.2|607.5|606.9|605.8|605.2|236
1685033100000|2023-05-25 16:45:00|607|606.4|607.7|607.1|608.2|607.6|606.9|606.3|212
1685033400000|2023-05-25 16:50:00|607.8|607.2|607.7|607.1|608.2|607.6|607.5|606.9|264
1685033700000|2023-05-25 16:55:00|607.8|607.2|608|607.4|608.3|607.7|607|606.4|177
1685034000000|2023-05-25 17:00:00|607.9|607.3|609.5|608.9|609.5|608.9|607.8|607.2|192
1685034300000|2023-05-25 17:05:00|609.2|608.6|610.8|610.2|611.8|611.2|609|608.4|339
1685034600000|2023-05-25 17:10:00|610.9|610.3|611.3|610.7|611.8|611.2|610.4|609.8|168
1685034900000|2023-05-25 17:15:00|611.5|610.9|610.2|609.6|611.5|610.9|610.2|609.6|141
1685035200000|2023-05-25 17:20:00|610|609.4|610.3|609.7|611|610.4|610|609.4|448
1685035500000|2023-05-25 17:25:00|610|609.4|609.5|608.9|610.3|609.7|609.5|608.9|1289
1685035800000|2023-05-25 17:30:00|609.6|609|610.8|610.2|610.8|610.2|609.4|608.8|181
1685036100000|2023-05-25 17:35:00|610.7|610.1|609.8|609.2|610.8|610.2|609.5|608.9|178
1685036400000|2023-05-25 17:40:00|609.7|609.1|611.2|610.6|611.4|610.8|609.7|609.1|176
1685036700000|2023-05-25 17:45:00|611.3|610.7|610.9|610.3|611.6|611|610.8|610.2|307
1685037000000|2023-05-25 17:50:00|611|610.4|610.8|610.2|612|611.4|610.7|610.1|236
1685037300000|2023-05-25 17:55:00|610.9|610.3|611.4|610.8|611.4|610.8|610.6|610|153
1685037600000|2023-05-25 18:00:00|611.5|610.9|611.8|611.2|612.3|611.7|610.7|610.1|357
1685037900000|2023-05-25 18:05:00|611.7|611.1|610.1|609.5|611.8|611.2|609.3|608.7|415
1685038200000|2023-05-25 18:10:00|610|609.4|610.8|610.2|611.3|610.7|609.3|608.7|1626
1685038500000|2023-05-25 18:15:00|610.7|610.1|612.7|612.1|613.5|612.8|610.3|609.7|1270
1685059200000|2023-05-26 00:00:00|614|613.4|610.9|610.3|614|613.4|610.9|610.3|240
1685059500000|2023-05-26 00:05:00|610.8|610.2|609.6|609|610.8|610.2|609.4|608.8|31
1685059800000|2023-05-26 00:10:00|609.7|609.1|610.6|610|610.6|610|609.6|609|31
1685060100000|2023-05-26 00:15:00|610.5|609.9|609.7|609.1|610.5|609.9|609.7|609.1|36
1685060400000|2023-05-26 00:20:00|609.8|609.2|609.6|609|609.8|609.2|609.5|608.9|19
1685060700000|2023-05-26 00:25:00|609.5|608.9|609.6|609|610.2|609.6|609.5|608.9|15
1685061000000|2023-05-26 00:30:00|609.5|608.9|610.6|610|610.6|610|609.5|608.9|19
1685061300000|2023-05-26 00:35:00|610.7|610.1|611|610.4|611.2|610.6|610.7|610.1|17
1685061600000|2023-05-26 00:40:00|611.1|610.5|610.2|609.6|611.1|610.5|610.2|609.6|24
1685061900000|2023-05-26 00:45:00|610.5|609.9|610.5|609.9|610.5|609.9|610.3|609.7|9
1685062200000|2023-05-26 00:50:00|610.3|609.7|610.1|609.5|610.3|609.7|610.1|609.5|6
1685062500000|2023-05-26 00:55:00|610.2|609.6|610.6|610|610.7|610.1|610.2|609.6|7
1685062800000|2023-05-26 01:00:00|610.7|610.1|610.7|610.1|610.7|610.1|610.5|609.9|3
1685063100000|2023-05-26 01:05:00|610.9|610.3|610.6|610|611.1|610.5|610.6|610|10
1685063400000|2023-05-26 01:10:00|610.5|609.9|610.5|609.9|610.7|610.1|610.4|609.8|6
1685063700000|2023-05-26 01:15:00|610.7|610.1|611|610.4|611|610.4|610.5|609.9|16
1685064000000|2023-05-26 01:20:00|610.9|610.3|611.3|610.7|611.3|610.7|610.7|610.1|20
1685064300000|2023-05-26 01:25:00|611.4|610.8|612.1|611.5|612.1|611.5|611.2|610.6|17
1685064600000|2023-05-26 01:30:00|611.8|611.2|612.7|612.1|612.7|612.1|611.8|611.2|28
1685064900000|2023-05-26 01:35:00|612.6|612|613.1|612.5|613.2|612.6|612.6|612|22
1685065200000|2023-05-26 01:40:00|613.2|612.6|613.4|612.8|613.5|612.9|612.8|612.2|9
1685065500000|2023-05-26 01:45:00|613.3|612.7|613.2|612.6|613.3|612.7|613.2|612.6|3
1685065800000|2023-05-26 01:50:00|613|612.4|613.4|612.8|613.7|613.1|613|612.4|26
1685066100000|2023-05-26 01:55:00|613.5|612.9|613.4|612.8|613.5|612.9|613.4|612.8|2
1685066400000|2023-05-26 02:00:00|613.5|612.9|613.6|613|613.7|613.1|613.4|612.8|10
1685066700000|2023-05-26 02:05:00|613.7|613.1|615.4|614.8|615.4|614.8|613.7|613.1|175
1685067000000|2023-05-26 02:10:00|615.3|614.7|614.9|614.3|616.1|615.5|614.9|614.3|53
1685067300000|2023-05-26 02:15:00|615|614.4|614.7|614.1|615|614.4|614.7|614.1|8
1685067600000|2023-05-26 02:20:00|614.6|614|614.7|614.1|614.7|614.1|614.5|613.9|5
1685067900000|2023-05-26 02:25:00|614.6|614|614.7|614.1|614.9|614.3|614.4|613.8|16
1685068200000|2023-05-26 02:30:00|614.6|614|615.4|614.8|615.7|615.1|614.6|614|44
1685068500000|2023-05-26 02:35:00|615.1|614.5|614.9|614.3|615.2|614.6|614.9|614.3|2
1685068800000|2023-05-26 02:40:00|614.8|614.2|614.6|614|614.9|614.3|614.6|614|7
1685069100000|2023-05-26 02:45:00|614.7|614.1|614.9|614.3|615|614.4|614.7|614.1|5
1685069400000|2023-05-26 02:50:00|615|614.4|615.2|614.6|615.2|614.6|614.9|614.3|3
1685069700000|2023-05-26 02:55:00|615.4|614.8|615.9|615.3|616.2|615.6|615.4|614.8|23
1685070000000|2023-05-26 03:00:00|615.7|615.1|615.9|615.3|615.9|615.3|615.7|615.1|6
1685070300000|2023-05-26 03:05:00|616.2|615.6|615.7|615.1|616.2|615.6|615.6|615|10
1685070600000|2023-05-26 03:10:00|615.6|615|615.9|615.3|615.9|615.3|615.6|615|10
1685070900000|2023-05-26 03:15:00|615.7|615.1|615.7|615.1|615.9|615.3|615.4|614.8|11
1685071200000|2023-05-26 03:20:00|615.4|614.8|615.4|614.8|615.4|614.8|615.4|614.8|3
1685071500000|2023-05-26 03:25:00|616.1|615.5|616.2|615.6|616.4|615.8|616.1|615.5|21
1685071800000|2023-05-26 03:30:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|0
1685072100000|2023-05-26 03:35:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|1
1685072400000|2023-05-26 03:40:00|616.1|615.5|616.4|615.8|616.4|615.8|616.1|615.5|7
1685072700000|2023-05-26 03:45:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|0
1685073000000|2023-05-26 03:50:00|616.6|616|616.2|615.6|616.7|616.1|616.2|615.6|30
1685073300000|2023-05-26 03:55:00|||||||||1
1685073600000|2023-05-26 04:00:00|616|615.4|616|615.4|616|615.4|616|615.4|10
1685073900000|2023-05-26 04:05:00|615.9|615.3|615.9|615.3|615.9|615.3|615.9|615.3|2
1685074200000|2023-05-26 04:10:00|||||||||5
1685074500000|2023-05-26 04:15:00|615.5|614.9|615.5|614.9|615.5|614.9|615.5|614.9|48
1685074800000|2023-05-26 04:20:00|615.6|615|615.5|614.9|615.7|615.1|615.4|614.8|14
1685075100000|2023-05-26 04:25:00|615.4|614.8|615.4|614.8|615.4|614.8|615.4|614.8|0
1685075400000|2023-05-26 04:30:00|615.5|614.9|615|614.4|615.5|614.9|615|614.4|40
1685075700000|2023-05-26 04:35:00|615.1|614.5|615.9|615.3|616.2|615.6|615.1|614.5|9
1685076000000|2023-05-26 04:40:00|615.7|615.1|615.6|615|616|615.4|615.2|614.6|60
1685076300000|2023-05-26 04:45:00|615.4|614.8|615.5|614.9|615.6|615|615.1|614.5|5
1685076600000|2023-05-26 04:50:00|615.7|615.1|615.2|614.6|615.8|615.2|615.1|614.5|11
1685076900000|2023-05-26 04:55:00|615.4|614.8|615.4|614.8|615.7|615.1|615.4|614.8|14
1685077200000|2023-05-26 05:00:00|615.5|614.9|615.4|614.8|615.5|614.9|615.4|614.8|0
1685077500000|2023-05-26 05:05:00|615.5|614.9|616.1|615.5|616.2|615.6|615.4|614.8|7
1685077800000|2023-05-26 05:10:00|616.2|615.6|616|615.4|616.3|615.7|615.9|615.3|1
1685078100000|2023-05-26 05:15:00|615.9|615.3|616.2|615.6|616.2|615.6|615.8|615.2|12
1685078400000|2023-05-26 05:20:00|616.3|615.7|616.2|615.6|616.4|615.8|616.2|615.6|3
1685078700000|2023-05-26 05:25:00|616.1|615.5|615.4|614.8|616.1|615.5|615.4|614.8|10
1685079000000|2023-05-26 05:30:00|615.5|614.9|615.7|615.1|616.6|616|615.5|614.9|52
1685079300000|2023-05-26 05:35:00|615.6|615|615.8|615.2|615.9|615.3|615.6|615|7
1685079600000|2023-05-26 05:40:00|615.7|615.1|615.2|614.6|615.7|615.1|615.2|614.6|10
1685079900000|2023-05-26 05:45:00|615.3|614.7|615.4|614.8|615.4|614.8|615.2|614.6|7
1685080200000|2023-05-26 05:50:00|615.2|614.6|614.9|614.3|615.3|614.7|614.9|614.3|20
1685080500000|2023-05-26 05:55:00|615|614.4|615|614.4|615.3|614.7|614.9|614.3|13
1685080800000|2023-05-26 06:00:00|616.4|615.8|616.8|616.2|616.8|616.2|616.4|615.8|37
1685081100000|2023-05-26 06:05:00|616.9|616.3|616.4|615.8|616.9|616.3|616.1|615.5|19
1685081400000|2023-05-26 06:10:00|616.5|615.9|616.1|615.5|616.5|615.9|615.9|615.3|13
1685081700000|2023-05-26 06:15:00|616.8|616.2|616.6|616|616.8|616.2|616.6|616|1
1685082000000|2023-05-26 06:20:00|616.7|616.1|616.6|616|616.7|616.1|616.4|615.8|11
1685082300000|2023-05-26 06:25:00|616.9|616.3|616.9|616.3|617|616.4|616.8|616.2|13
1685082600000|2023-05-26 06:30:00|616.8|616.2|616.6|616|617|616.4|616.5|615.9|13
1685082900000|2023-05-26 06:35:00|616.8|616.2|617.2|616.6|617.2|616.6|616.3|615.7|12
1685083200000|2023-05-26 06:40:00|617.3|616.7|617.1|616.5|617.3|616.7|616.4|615.8|23
1685083500000|2023-05-26 06:45:00|617|616.4|617.3|616.7|617.3|616.7|616.6|616|17
1685083800000|2023-05-26 06:50:00|617.2|616.6|617.2|616.6|617.6|617|616.9|616.3|22
1685084100000|2023-05-26 06:55:00|617.1|616.5|616.7|616.1|617.1|616.5|616.7|616.1|29
1685084400000|2023-05-26 07:00:00|616.6|616|616.5|615.9|617|616.4|616.1|615.5|71
1685084700000|2023-05-26 07:05:00|616.7|616.1|616.7|616.1|617.3|616.7|616.7|616.1|41
1685085000000|2023-05-26 07:10:00|617|616.4|617.2|616.6|617.5|616.9|617|616.4|18
1685085300000|2023-05-26 07:15:00|617.5|616.9|618.2|617.6|618.4|617.8|617.5|616.9|50
1685085600000|2023-05-26 07:20:00|618|617.4|618.1|617.5|618.2|617.6|618|617.4|17
1685085900000|2023-05-26 07:25:00|618.2|617.6|617.9|617.3|618.2|617.6|617.2|616.6|23
1685086200000|2023-05-26 07:30:00|617.7|617.1|619.3|618.7|619.3|618.7|617.7|617.1|115
1685086500000|2023-05-26 07:35:00|618.9|618.3|618.7|618.1|619.5|618.9|617.9|617.3|146
1685086800000|2023-05-26 07:40:00|618.8|618.2|619.4|618.8|619.7|619.1|618.7|618.1|22
1685087100000|2023-05-26 07:45:00|619.2|618.6|619.5|618.9|619.7|619.1|619.1|618.5|21
1685087400000|2023-05-26 07:50:00|619.2|618.6|619|618.4|619.7|619.1|619|618.4|36
1685087700000|2023-05-26 07:55:00|619.5|618.9|619.7|619.1|619.7|619.1|619.5|618.9|18
1685088000000|2023-05-26 08:00:00|619.5|618.9|619.5|618.9|619.7|619.1|619.5|618.9|59
1685088300000|2023-05-26 08:05:00|619.7|619.1|619.6|619|619.7|619.1|619.5|618.9|14
1685088600000|2023-05-26 08:10:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|19
1685088900000|2023-05-26 08:15:00|619.5|618.9|619.7|619.1|620.7|620.1|619.5|618.9|173
1685089200000|2023-05-26 08:20:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|25
1685089500000|2023-05-26 08:25:00|619.6|619|618.2|617.6|619.6|619|618.2|617.6|22
1685089800000|2023-05-26 08:30:00|618.3|617.7|618.9|618.3|618.9|618.3|618.3|617.7|32
1685090100000|2023-05-26 08:35:00|618.8|618.2|618.9|618.3|619|618.4|618.7|618.1|12
1685090400000|2023-05-26 08:40:00|619|618.4|618.9|618.3|619.2|618.6|618.9|618.3|9
1685090700000|2023-05-26 08:45:00|618.8|618.2|620.5|619.9|620.6|620|618.8|618.2|76
1685091000000|2023-05-26 08:50:00|620.2|619.6|619.7|619.1|620.2|619.6|619.4|618.8|42
1685091300000|2023-05-26 08:55:00|619.5|618.9|619.7|619.1|619.8|619.2|619.3|618.7|52
1685091600000|2023-05-26 09:00:00|619.8|619.2|620.7|620.1|620.8|620.2|619.8|619.2|45
1685091900000|2023-05-26 09:05:00|620.5|619.9|620.7|620.1|620.8|620.2|620.2|619.6|24
1685092200000|2023-05-26 09:10:00|620.6|620|619.4|618.8|620.6|620|619.4|618.8|87
1685092500000|2023-05-26 09:15:00|619.5|618.9|618.2|617.6|619.6|619|618.2|617.6|157
1685092800000|2023-05-26 09:20:00|618.1|617.5|617.7|617.1|618.3|617.7|617.4|616.8|81
1685093100000|2023-05-26 09:25:00|617.4|616.8|616.2|615.6|617.7|617.1|616|615.4|62
1685093400000|2023-05-26 09:30:00|616.3|615.7|617.2|616.6|617.2|616.6|616.2|615.6|32
1685093700000|2023-05-26 09:35:00|617.4|616.8|618|617.4|618|617.4|617.4|616.8|31
1685094000000|2023-05-26 09:40:00|618.2|617.6|618|617.4|618.4|617.8|617.7|617.1|18
1685094300000|2023-05-26 09:45:00|618.2|617.6|618.7|618.1|618.7|618.1|618|617.4|12
1685094600000|2023-05-26 09:50:00|618.6|618|617.8|617.2|618.7|618.1|617.7|617.1|16
1685094900000|2023-05-26 09:55:00|617.9|617.3|618.5|617.9|618.5|617.9|617.7|617.1|19
1685095200000|2023-05-26 10:00:00|618.4|617.8|618.7|618.1|618.7|618.1|618.4|617.8|22
1685095500000|2023-05-26 10:05:00|618.6|618|618.3|617.7|618.8|618.2|618.3|617.7|7
1685095800000|2023-05-26 10:10:00|618|617.4|617.9|617.3|618.1|617.5|617.7|617.1|24
1685096100000|2023-05-26 10:15:00|618|617.4|618.9|618.3|618.9|618.3|617.5|616.9|44
1685096400000|2023-05-26 10:20:00|618.8|618.2|618.2|617.6|618.8|618.2|617.5|616.9|138
1685096700000|2023-05-26 10:25:00|618.4|617.8|618.7|618.1|619.5|618.9|618.3|617.7|42
1685097000000|2023-05-26 10:30:00|619|618.4|618.7|618.1|619|618.4|618.6|618|21
1685097300000|2023-05-26 10:35:00|618.6|618|618.2|617.6|618.7|618.1|618.1|617.5|20
1685097600000|2023-05-26 10:40:00|618|617.4|617.9|617.3|618.2|617.6|617.7|617.1|16
1685097900000|2023-05-26 10:45:00|618|617.4|618.2|617.6|618.7|618.1|618|617.4|30
1685098200000|2023-05-26 10:50:00|618|617.4|619.5|618.9|620|619.4|618|617.4|120
1685098500000|2023-05-26 10:55:00|619.6|619|619.3|618.7|619.6|619|619.3|618.7|10
1685098800000|2023-05-26 11:00:00|619.4|618.8|619.3|618.7|619.7|619.1|618.9|618.3|51
1685099100000|2023-05-26 11:05:00|619.1|618.5|619.1|618.5|619.2|618.6|618.7|618.1|30
1685099400000|2023-05-26 11:10:00|619.2|618.6|619.5|618.9|619.5|618.9|619.2|618.6|30
1685099700000|2023-05-26 11:15:00|619.2|618.6|619.5|618.9|619.7|619.1|619.2|618.6|26
1685100000000|2023-05-26 11:20:00|619.4|618.8|620.2|619.6|620.2|619.6|619.4|618.8|17
1685100300000|2023-05-26 11:25:00|620.1|619.5|619.8|619.2|620.2|619.6|619.4|618.8|411
1685100600000|2023-05-26 11:30:00|619.9|619.3|619.8|619.2|620.2|619.6|619.7|619.1|179
1685100900000|2023-05-26 11:35:00|619.7|619.1|619.2|618.6|619.7|619.1|619.1|618.5|26
1685101200000|2023-05-26 11:40:00|619.3|618.7|619.1|618.5|619.5|618.9|619.1|618.5|59
1685101500000|2023-05-26 11:45:00|619|618.4|618.9|618.3|619|618.4|618.7|618.1|23
1685101800000|2023-05-26 11:50:00|618.8|618.2|618.9|618.3|619.2|618.6|618.7|618.1|52
1685102100000|2023-05-26 11:55:00|619|618.4|618.8|618.2|619.3|618.7|618.8|618.2|24
1685102400000|2023-05-26 12:00:00|619|618.4|619.1|618.5|619.3|618.7|618.8|618.2|22
1685102700000|2023-05-26 12:05:00|619.2|618.6|619|618.4|619.3|618.7|619|618.4|4
1685103000000|2023-05-26 12:10:00|619.3|618.7|619.7|619.1|619.7|619.1|619.2|618.6|65
1685103300000|2023-05-26 12:15:00|619.6|619|619.8|619.2|620.3|619.7|619.6|619|21
1685103600000|2023-05-26 12:20:00|619.9|619.3|620.2|619.6|620.5|619.9|619.9|619.3|22
1685103900000|2023-05-26 12:25:00|620.3|619.7|620.4|619.8|620.8|620.2|620|619.4|44
1685104200000|2023-05-26 12:30:00|620.3|619.7|619.7|619.1|620.3|619.7|619.6|619|131
1685104500000|2023-05-26 12:35:00|619.6|619|617.7|617.1|619.7|619.1|617.5|616.9|283
1685104800000|2023-05-26 12:40:00|617.6|617|619|618.4|619.2|618.6|617.5|616.9|133
1685107800000|2023-05-26 13:30:00|619.1|618.5|617.2|616.6|620.7|620.1|616.5|615.9|1138
1685108100000|2023-05-26 13:35:00|617.3|616.7|617.7|617.1|620.3|619.7|616.8|616.2|645
1685108400000|2023-05-26 13:40:00|617.8|617.2|618.1|617.5|619.5|618.9|617.2|616.6|523
1685108700000|2023-05-26 13:45:00|617.8|617.2|617.3|616.7|619.6|619|615.8|615.2|750
1685109000000|2023-05-26 13:50:00|617.6|617|617.8|617.2|618.1|617.5|616.8|616.2|233
1685109300000|2023-05-26 13:55:00|618.1|617.5|617.5|616.9|618.2|617.6|616.8|616.2|212
1685109600000|2023-05-26 14:00:00|617.4|616.8|616|615.4|617.5|616.9|615.6|615|413
1685109900000|2023-05-26 14:05:00|616.2|615.6|617|616.4|617|616.4|614.5|613.9|810
1685110200000|2023-05-26 14:10:00|616.8|616.2|617.5|616.9|618|617.4|616.3|615.7|284
1685110500000|2023-05-26 14:15:00|617.4|616.8|617.3|616.7|618.6|618|616.8|616.2|322
1685110800000|2023-05-26 14:20:00|617.1|616.5|615.8|615.2|617.1|616.5|615.3|614.7|260
1685111100000|2023-05-26 14:25:00|616|615.4|617.3|616.7|617.8|617.2|615.8|615.2|307
1685111400000|2023-05-26 14:30:00|617.2|616.6|618|617.4|618|617.4|615.3|614.7|390
1685111700000|2023-05-26 14:35:00|617.9|617.3|618.4|617.8|619.3|618.7|617.9|617.3|450
1685112000000|2023-05-26 14:40:00|618.5|617.9|618.3|617.7|618.9|618.3|618|617.4|182
1685112300000|2023-05-26 14:45:00|618.2|617.6|616.7|616.1|618.3|617.7|616.6|616|231
1685112600000|2023-05-26 14:50:00|616.6|616|615.7|615.1|616.7|616.1|615.4|614.8|291
1685112900000|2023-05-26 14:55:00|615.4|614.8|617.4|616.8|617.4|616.8|615.2|614.6|301
1685113200000|2023-05-26 15:00:00|617.5|616.9|619.1|618.5|619.2|618.6|617.2|616.6|219
1685113500000|2023-05-26 15:05:00|619|618.4|619.8|619.2|620.7|620.1|618.9|618.3|261
1685113800000|2023-05-26 15:10:00|619.7|619.1|619.8|619.2|620|619.4|618.2|617.6|165
1685114100000|2023-05-26 15:15:00|619.9|619.3|620.7|620.1|623.2|622.6|619.7|619.1|666
1685114400000|2023-05-26 15:20:00|620.9|620.3|620.2|619.6|621.7|621.1|619.9|619.3|342
1685114700000|2023-05-26 15:25:00|620.3|619.7|619.9|619.3|620.4|619.8|619.2|618.6|209
1685115000000|2023-05-26 15:30:00|619.8|619.2|620|619.4|620.5|619.9|618.9|618.3|574
1685115300000|2023-05-26 15:35:00|619.9|619.3|620.4|619.8|620.5|619.9|619.5|618.9|303
1685115600000|2023-05-26 15:40:00|620.6|620|621.7|621.1|623.2|622.6|620.6|620|497
1685115900000|2023-05-26 15:45:00|621.4|620.8|622.2|621.6|622.9|622.3|620.8|620.2|310
1685116200000|2023-05-26 15:50:00|622.3|621.7|623|622.4|623|622.4|621.6|621|297
1685116500000|2023-05-26 15:55:00|623.1|622.5|622.8|622.2|623.8|623.2|622.3|621.7|526
1685116800000|2023-05-26 16:00:00|623|622.4|623|622.4|623.5|622.9|622|621.4|345
1685117100000|2023-05-26 16:05:00|622.7|622.1|622.8|622.2|623.7|623.1|622.3|621.7|552
1685117400000|2023-05-26 16:10:00|622.7|622.1|622.4|621.8|623.1|622.5|622|621.4|587
1685117700000|2023-05-26 16:15:00|622.2|621.6|621.9|621.3|622.9|622.3|621.4|620.8|527
1685118000000|2023-05-26 16:20:00|622.2|621.6|621.5|620.9|622.4|621.8|621.4|620.8|340
1685118300000|2023-05-26 16:25:00|621.6|621|621|620.4|622.8|622.2|621|620.4|361
1685118600000|2023-05-26 16:30:00|621.1|620.5|620.7|620.1|621.4|620.8|620.5|619.9|233
1685118900000|2023-05-26 16:35:00|620.9|620.3|620.5|619.9|620.9|620.3|620.2|619.6|207
1685119200000|2023-05-26 16:40:00|620.4|619.8|620.6|620|620.7|620.1|620.3|619.7|143
1685119500000|2023-05-26 16:45:00|620.7|620.1|620.4|619.8|620.9|620.3|620|619.4|315
1685119800000|2023-05-26 16:50:00|620.5|619.9|620.4|619.8|620.9|620.3|620.4|619.8|409
1685120100000|2023-05-26 16:55:00|620.6|620|620.6|620|620.9|620.3|620.4|619.8|194
1685120400000|2023-05-26 17:00:00|620.7|620.1|620.6|620|621.5|620.9|620.4|619.8|217
1685120700000|2023-05-26 17:05:00|620.5|619.9|621.9|621.3|621.9|621.3|620.4|619.8|260
1685121000000|2023-05-26 17:10:00|621.8|621.2|621.6|621|621.9|621.3|621.1|620.5|506
1685121300000|2023-05-26 17:15:00|621.5|620.9|621.6|621|621.7|621.1|620.9|620.3|243
1685121600000|2023-05-26 17:20:00|621.4|620.8|621|620.4|621.9|621.3|620.7|620.1|205
1685121900000|2023-05-26 17:25:00|621.1|620.5|621.7|621.1|621.7|621.1|620.9|620.3|317
1685122200000|2023-05-26 17:30:00|621.6|621|621|620.4|621.9|621.3|620.9|620.3|189
1685122500000|2023-05-26 17:35:00|620.9|620.3|621.1|620.5|621.2|620.6|620.6|620|231
1685122800000|2023-05-26 17:40:00|621.2|620.6|621.9|621.3|622|621.4|621.1|620.5|246
1685123100000|2023-05-26 17:45:00|621.8|621.2|622.4|621.8|623.2|622.6|621.7|621.1|366
1685123400000|2023-05-26 17:50:00|622.5|621.9|622.6|622|622.9|622.3|622.4|621.8|249
1685123700000|2023-05-26 17:55:00|622.7|622.1|623.2|622.6|623.4|622.8|622.2|621.6|296
1685124000000|2023-05-26 18:00:00|623.1|622.5|624.9|624.3|624.9|624.3|623.1|622.5|546
1685124300000|2023-05-26 18:05:00|625|624.4|623.9|623.3|625.4|624.8|622.7|622.1|629
1685124600000|2023-05-26 18:10:00|624|623.4|622.9|622.3|624.7|624.1|622.7|622.1|1387
1685124900000|2023-05-26 18:15:00|622.8|622.2|624.2|623.6|624.7|624|622.6|622|1034
1685404800000|2023-05-30 00:00:00|624|623.4|622.1|621.5|624.4|623.8|621.1|620.5|547
1685405100000|2023-05-30 00:05:00|622|621.4|621.1|620.5|622|621.4|620.3|619.7|157
1685405400000|2023-05-30 00:10:00|621.3|620.7|620.8|620.2|622.1|621.5|620.5|619.9|527
1685405700000|2023-05-30 00:15:00|620.9|620.3|620.4|619.8|620.9|620.3|620.1|619.5|53
1685406000000|2023-05-30 00:20:00|620.2|619.6|620.5|619.9|620.5|619.9|619.8|619.2|43
1685406300000|2023-05-30 00:25:00|620.3|619.7|619.2|618.6|620.4|619.8|619.1|618.5|78
1685406600000|2023-05-30 00:30:00|619.3|618.7|620.2|619.6|620.4|619.8|619.3|618.7|29
1685406900000|2023-05-30 00:35:00|620.6|620|619.8|619.2|620.7|620.1|619.2|618.6|80
1685407200000|2023-05-30 00:40:00|619.7|619.1|619.2|618.6|620.5|619.9|619.1|618.5|36
1685407500000|2023-05-30 00:45:00|619.3|618.7|618.9|618.3|619.5|618.9|618.8|618.2|98
1685407800000|2023-05-30 00:50:00|618.8|618.2|618.7|618.1|619.3|618.7|618.4|617.8|23
1685408100000|2023-05-30 00:55:00|618.6|618|619.5|618.9|619.5|618.9|618.6|618|15
1685408400000|2023-05-30 01:00:00|619.1|618.5|619.2|618.6|619.5|618.9|619|618.4|13
1685408700000|2023-05-30 01:05:00|619|618.4|618.2|617.6|619|618.4|618|617.4|43
1685409000000|2023-05-30 01:10:00|618|617.4|618.3|617.7|618.3|617.7|617.5|616.9|63
1685409300000|2023-05-30 01:15:00|618.2|617.6|617.5|616.9|618.2|617.6|617.3|616.7|56
1685409600000|2023-05-30 01:20:00|617.3|616.7|618|617.4|618.1|617.5|617.1|616.5|36
1685409900000|2023-05-30 01:25:00|618.1|617.5|618.5|617.9|619|618.4|618.1|617.5|25
1685410200000|2023-05-30 01:30:00|618.4|617.8|618.2|617.6|618.5|617.9|618|617.4|3
1685410500000|2023-05-30 01:35:00|618.3|617.7|618.1|617.5|618.3|617.7|618|617.4|4
1685410800000|2023-05-30 01:40:00|618|617.4|618|617.4|618.1|617.5|617.8|617.2|12
1685411100000|2023-05-30 01:45:00|618.1|617.5|618.3|617.7|618.7|618.1|618.1|617.5|3
1685411400000|2023-05-30 01:50:00|618.2|617.6|618.6|618|618.6|618|618.2|617.6|13
1685411700000|2023-05-30 01:55:00|618.8|618.2|618.8|618.2|618.8|618.2|618.8|618.2|4
1685412000000|2023-05-30 02:00:00|618.7|618.1|619.2|618.6|619.3|618.7|618.7|618.1|22
1685412300000|2023-05-30 02:05:00|619.1|618.5|619|618.4|619.1|618.5|618.8|618.2|20
1685412600000|2023-05-30 02:10:00|618.9|618.3|619|618.4|619|618.4|618.8|618.2|12
1685412900000|2023-05-30 02:15:00|618.7|618.1|618.8|618.2|618.8|618.2|618.3|617.7|10
1685413200000|2023-05-30 02:20:00|618.7|618.1|618.8|618.2|618.8|618.2|618.6|618|4
1685413500000|2023-05-30 02:25:00|618.9|618.3|618.7|618.1|618.9|618.3|618.6|618|1
1685413800000|2023-05-30 02:30:00|618.5|617.9|618.6|618|618.6|618|618.3|617.7|7
1685414100000|2023-05-30 02:35:00|618.5|617.9|617.5|616.9|618.6|618|617.5|616.9|29
1685414400000|2023-05-30 02:40:00|617.6|617|617.8|617.2|617.9|617.3|617.6|617|2
1685414700000|2023-05-30 02:45:00|617.9|617.3|618.3|617.7|618.5|617.9|617.8|617.2|9
1685415000000|2023-05-30 02:50:00|618|617.4|617.7|617.1|618|617.4|617.7|617.1|23
1685415300000|2023-05-30 02:55:00|617.6|617|617.3|616.7|617.6|617|617.3|616.7|18
1685415600000|2023-05-30 03:00:00|617.4|616.8|616.8|616.2|617.4|616.8|616.5|615.9|34
1685415900000|2023-05-30 03:05:00|616.9|616.3|615.9|615.3|616.9|616.3|615.9|615.3|50
1685416200000|2023-05-30 03:10:00|615.7|615.1|616|615.4|616|615.4|615.5|614.9|74
1685416500000|2023-05-30 03:15:00|616.2|615.6|616|615.4|616.4|615.8|616|615.4|5
1685416800000|2023-05-30 03:20:00|616.1|615.5|615.9|615.3|616.1|615.5|615.9|615.3|5
1685417100000|2023-05-30 03:25:00|615.8|615.2|615.5|614.9|615.8|615.2|615.5|614.9|11
1685417400000|2023-05-30 03:30:00|615.3|614.7|615.9|615.3|615.9|615.3|615.3|614.7|64
1685417700000|2023-05-30 03:35:00|615.8|615.2|616|615.4|616.1|615.5|615.5|614.9|14
1685418000000|2023-05-30 03:40:00|616.1|615.5|615.8|615.2|616.1|615.5|615.8|615.2|4
1685418300000|2023-05-30 03:45:00|615.7|615.1|615.7|615.1|615.7|615.1|615.7|615.1|4
1685418600000|2023-05-30 03:50:00|615.8|615.2|615.9|615.3|615.9|615.3|615.7|615.1|1
1685418900000|2023-05-30 03:55:00|615.7|615.1|615.7|615.1|615.9|615.3|615.6|615|13
1685419200000|2023-05-30 04:00:00|615.6|615|615.7|615.1|615.7|615.1|615.5|614.9|8
1685419500000|2023-05-30 04:05:00|615.6|615|615.4|614.8|615.6|615|615.4|614.8|19
1685419800000|2023-05-30 04:10:00|615.5|614.9|615.9|615.3|615.9|615.3|615.5|614.9|24
1685420100000|2023-05-30 04:15:00|616.2|615.6|615.8|615.2|616.2|615.6|615.6|615|12
1685420400000|2023-05-30 04:20:00|615.7|615.1|615.5|614.9|615.7|615.1|615.5|614.9|8
1685420700000|2023-05-30 04:25:00|615.6|615|615.4|614.8|615.7|615.1|615.3|614.7|3
1685421000000|2023-05-30 04:30:00|615.3|614.7|615.4|614.8|615.7|615.1|615.2|614.6|17
1685421300000|2023-05-30 04:35:00|615.5|614.9|615.9|615.3|615.9|615.3|615.4|614.8|7
1685421600000|2023-05-30 04:40:00|615.8|615.2|615.9|615.3|615.9|615.3|615.6|615|7
1685421900000|2023-05-30 04:45:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|2
1685422200000|2023-05-30 04:50:00|616|615.4|615.9|615.3|616.1|615.5|615.8|615.2|4
1685422500000|2023-05-30 04:55:00|615.8|615.2|615.8|615.2|615.9|615.3|615.8|615.2|1
1685422800000|2023-05-30 05:00:00|615.9|615.3|615.8|615.2|615.9|615.3|615.8|615.2|7
1685423100000|2023-05-30 05:05:00|615.9|615.3|616.1|615.5|616.1|615.5|615.8|615.2|10
1685423400000|2023-05-30 05:10:00|615.9|615.3|616.1|615.5|616.1|615.5|615.8|615.2|14
1685423700000|2023-05-30 05:15:00|616.2|615.6|615.9|615.3|616.3|615.7|615.8|615.2|23
1685424000000|2023-05-30 05:20:00|615.8|615.2|616.1|615.5|616.1|615.5|615.7|615.1|7
1685424300000|2023-05-30 05:25:00|615.8|615.2|615.9|615.3|615.9|615.3|615.6|615|19
1685424600000|2023-05-30 05:30:00|616|615.4|616.1|615.5|616.3|615.7|615.8|615.2|27
1685424900000|2023-05-30 05:35:00|615.8|615.2|615.8|615.2|616|615.4|615.6|615|10
1685425200000|2023-05-30 05:40:00|616.1|615.5|616.1|615.5|616.3|615.7|616.1|615.5|5
1685425500000|2023-05-30 05:45:00|615.9|615.3|615.6|615|615.9|615.3|615.6|615|18
1685425800000|2023-05-30 05:50:00|615.9|615.3|615.5|614.9|616|615.4|615.1|614.5|48
1685426100000|2023-05-30 05:55:00|615.4|614.8|616.5|615.9|616.8|616.2|615.1|614.5|60
1685426400000|2023-05-30 06:00:00|616.6|616|616.9|616.3|617|616.4|616.5|615.9|11
1685426700000|2023-05-30 06:05:00|616.6|616|615.9|615.3|616.6|616|615.8|615.2|19
1685427000000|2023-05-30 06:10:00|615.8|615.2|615.6|615|615.9|615.3|615.5|614.9|15
1685427300000|2023-05-30 06:15:00|615.9|615.3|615.8|615.2|615.9|615.3|615.6|615|13
1685427600000|2023-05-30 06:20:00|615.9|615.3|616|615.4|616.1|615.5|615.8|615.2|13
1685427900000|2023-05-30 06:25:00|615.9|615.3|616.1|615.5|616.3|615.7|615.9|615.3|5
1685428200000|2023-05-30 06:30:00|615.6|615|615.3|614.7|615.6|615|615.3|614.7|6
1685428500000|2023-05-30 06:35:00|615.4|614.8|615|614.4|615.4|614.8|615|614.4|12
1685428800000|2023-05-30 06:40:00|615.1|614.5|615.1|614.5|615.1|614.5|615|614.4|8
1685429100000|2023-05-30 06:45:00|615.5|614.9|616.3|615.7|616.3|615.7|615.5|614.9|61
1685429400000|2023-05-30 06:50:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|35
1685429700000|2023-05-30 06:55:00|616|615.4|616.1|615.5|616.1|615.5|615.5|614.9|16
1685430000000|2023-05-30 07:00:00|616|615.4|615.1|614.5|616|615.4|614.9|614.3|16
1685430300000|2023-05-30 07:05:00|615.3|614.7|615.1|614.5|615.6|615|615.1|614.5|23
1685430600000|2023-05-30 07:10:00|615.3|614.7|615.3|614.7|615.4|614.8|615.2|614.6|11
1685430900000|2023-05-30 07:15:00|615.4|614.8|616|615.4|616.4|615.8|615.3|614.7|78
1685431200000|2023-05-30 07:20:00|615.9|615.3|615.8|615.2|616|615.4|615.3|614.7|23
1685431500000|2023-05-30 07:25:00|615.6|615|614.8|614.2|615.6|615|614.6|614|81
1685431800000|2023-05-30 07:30:00|614.6|614|614.6|614|614.6|614|614.3|613.7|43
1685432100000|2023-05-30 07:35:00|614.7|614.1|614.8|614.2|614.8|614.2|614.6|614|22
1685432400000|2023-05-30 07:40:00|614.9|614.3|615.3|614.7|615.5|614.9|614.8|614.2|14
1685432700000|2023-05-30 07:45:00|615.2|614.6|615.3|614.7|615.3|614.7|615.1|614.5|9
1685433000000|2023-05-30 07:50:00|615.4|614.8|615.6|615|615.6|615|615.3|614.7|16
1685433300000|2023-05-30 07:55:00|615.5|614.9|615.8|615.2|615.8|615.2|615.3|614.7|49
1685433600000|2023-05-30 08:00:00|615.7|615.1|615.5|614.9|615.7|615.1|615.1|614.5|29
1685433900000|2023-05-30 08:05:00|615.6|615|615.5|614.9|615.7|615.1|615.5|614.9|7
1685434200000|2023-05-30 08:10:00|615.6|615|615.8|615.2|616|615.4|615.2|614.6|39
1685434500000|2023-05-30 08:15:00|615.7|615.1|615.9|615.3|616|615.4|615.7|615.1|34
1685434800000|2023-05-30 08:20:00|615.8|615.2|615.8|615.2|615.8|615.2|615.7|615.1|24
1685435100000|2023-05-30 08:25:00|615.9|615.3|617.2|616.6|617.3|616.7|615.8|615.2|75
1685435400000|2023-05-30 08:30:00|617.1|616.5|617.6|617|617.7|617.1|616.8|616.2|70
1685435700000|2023-05-30 08:35:00|617.7|617.1|617.6|617|617.8|617.2|617.6|617|39
1685436000000|2023-05-30 08:40:00|618.1|617.5|618.2|617.6|618.8|618.2|617.6|617|71
1685436300000|2023-05-30 08:45:00|618.1|617.5|617.1|616.5|618.1|617.5|617|616.4|66
1685436600000|2023-05-30 08:50:00|617.2|616.6|617|616.4|617.2|616.6|617|616.4|85
1685436900000|2023-05-30 08:55:00|616.8|616.2|617.1|616.5|617.2|616.6|616.5|615.9|85
1685437200000|2023-05-30 09:00:00|617|616.4|616.3|615.7|617|616.4|615.8|615.2|154
1685437500000|2023-05-30 09:05:00|615.6|615|615.4|614.8|615.6|615|615.4|614.8|52
1685437800000|2023-05-30 09:10:00|615.5|614.9|614.9|614.3|615.8|615.2|614.6|614|94
1685438100000|2023-05-30 09:15:00|614.8|614.2|614.8|614.2|615.2|614.6|614.5|613.9|33
1685438400000|2023-05-30 09:20:00|614.9|614.3|615.3|614.7|615.3|614.7|614.8|614.2|22
1685438700000|2023-05-30 09:25:00|615.4|614.8|614.8|614.2|615.4|614.8|614.6|614|31
1685439000000|2023-05-30 09:30:00|614.9|614.3|614.7|614.1|615.1|614.5|614.7|614.1|17
1685439300000|2023-05-30 09:35:00|614.8|614.2|614.2|613.6|614.8|614.2|614.2|613.6|200
1685439600000|2023-05-30 09:40:00|614|613.4|613.7|613.1|614.2|613.6|613.3|612.7|93
1685439900000|2023-05-30 09:45:00|613.8|613.2|614.7|614.1|614.7|614.1|613.8|613.2|70
1685440200000|2023-05-30 09:50:00|614.8|614.2|614.6|614|615|614.4|614.6|614|37
1685440500000|2023-05-30 09:55:00|614.5|613.9|614.2|613.6|614.6|614|614.2|613.6|61
1685440800000|2023-05-30 10:00:00|614.4|613.8|614.6|614|614.7|614.1|614.4|613.8|33
1685441100000|2023-05-30 10:05:00|614.7|614.1|614.7|614.1|614.9|614.3|614.6|614|49
1685441400000|2023-05-30 10:10:00|614.9|614.3|615|614.4|615|614.4|614.4|613.8|46
1685441700000|2023-05-30 10:15:00|615.2|614.6|615|614.4|615.5|614.9|615|614.4|44
1685442000000|2023-05-30 10:20:00|614.9|614.3|614.7|614.1|615|614.4|614.7|614.1|35
1685442300000|2023-05-30 10:25:00|614.6|614|614.5|613.9|614.6|614|614.5|613.9|15
1685442600000|2023-05-30 10:30:00|614.3|613.7|615.1|614.5|615.1|614.5|614.2|613.6|47
1685442900000|2023-05-30 10:35:00|615|614.4|615.6|615|615.8|615.2|614.7|614.1|32
1685443200000|2023-05-30 10:40:00|615.5|614.9|615.7|615.1|615.7|615.1|615.2|614.6|18
1685443500000|2023-05-30 10:45:00|615.5|614.9|615.2|614.6|615.6|615|615.2|614.6|22
1685443800000|2023-05-30 10:50:00|615.3|614.7|615.2|614.6|615.4|614.8|615|614.4|25
1685444100000|2023-05-30 10:55:00|615|614.4|615.2|614.6|615.3|614.7|614.9|614.3|20
1685444400000|2023-05-30 11:00:00|615.5|614.9|614.7|614.1|615.5|614.9|614.7|614.1|160
1685444700000|2023-05-30 11:05:00|615|614.4|615.2|614.6|615.8|615.2|615|614.4|34
1685445000000|2023-05-30 11:10:00|615.3|614.7|615.5|614.9|615.5|614.9|615.2|614.6|25
1685445300000|2023-05-30 11:15:00|615.6|615|615.9|615.3|616.2|615.6|615.6|615|50
1685445600000|2023-05-30 11:20:00|616|615.4|616.3|615.7|616.3|615.7|615.9|615.3|45
1685445900000|2023-05-30 11:25:00|616|615.4|615.8|615.2|616|615.4|615.8|615.2|18
1685446200000|2023-05-30 11:30:00|615.5|614.9|615.6|615|615.6|615|615.4|614.8|24
1685446500000|2023-05-30 11:35:00|615.5|614.9|616|615.4|616.1|615.5|615.5|614.9|29
1685446800000|2023-05-30 11:40:00|615.9|615.3|615.3|614.7|615.9|615.3|615.1|614.5|34
1685447100000|2023-05-30 11:45:00|615.5|614.9|615.3|614.7|615.6|615|615.3|614.7|8
1685447400000|2023-05-30 11:50:00|615.4|614.8|614.5|613.9|615.4|614.8|614.5|613.9|33
1685447700000|2023-05-30 11:55:00|614.6|614|614.6|614|614.8|614.2|614.1|613.5|44
1685448000000|2023-05-30 12:00:00|614.8|614.2|614.5|613.9|614.8|614.2|614.4|613.8|79
1685448300000|2023-05-30 12:05:00|614.4|613.8|614.8|614.2|614.8|614.2|614.3|613.7|38
1685448600000|2023-05-30 12:10:00|614.6|614|614.3|613.7|614.6|614|614.3|613.7|38
1685448900000|2023-05-30 12:15:00|614.2|613.6|614|613.4|614.2|613.6|613.7|613.1|46
1685449200000|2023-05-30 12:20:00|613.9|613.3|612.5|611.9|614.1|613.5|612.2|611.6|2945
1685449500000|2023-05-30 12:25:00|612.4|611.8|611.9|611.3|612.7|612.1|611.7|611.1|144
1685449800000|2023-05-30 12:30:00|611.8|611.2|611.4|610.8|611.9|611.3|611.3|610.7|177
1685450100000|2023-05-30 12:35:00|611.3|610.7|611|610.4|611.9|611.3|611|610.4|169
1685450400000|2023-05-30 12:40:00|610.7|610.1|610.2|609.6|611.2|610.6|609.9|609.3|231
1685453400000|2023-05-30 13:30:00|609.8|609.2|610.8|610.2|612.8|612.2|608.9|608.3|2781
1685453700000|2023-05-30 13:35:00|610.6|610|611.3|610.7|611.7|611.1|609.7|609.1|661
1685454000000|2023-05-30 13:40:00|611.4|610.8|607.3|606.7|611.4|610.8|607|606.4|776
1685454300000|2023-05-30 13:45:00|607.2|606.6|605.9|605.3|607.6|607|604.7|604.1|736
1685454600000|2023-05-30 13:50:00|605.8|605.2|605.2|604.6|607.4|606.8|604.7|604.1|863
1685454900000|2023-05-30 13:55:00|605.3|604.7|606.2|605.6|606.6|606|605.1|604.5|580
1685455200000|2023-05-30 14:00:00|606.3|605.7|606|605.4|606.8|606.2|605.5|604.9|531
1685455500000|2023-05-30 14:05:00|605.8|605.2|606.2|605.6|606.8|606.2|603.1|602.5|1155
1685455800000|2023-05-30 14:10:00|606.4|605.8|604.2|603.6|606.4|605.8|604|603.4|358
1685456100000|2023-05-30 14:15:00|604.4|603.8|604.4|603.8|606|605.4|604|603.4|503
1685456400000|2023-05-30 14:20:00|604.3|603.7|601|600.4|604.9|604.3|599.8|599.2|1830
1685456700000|2023-05-30 14:25:00|600.9|600.3|600|599.4|601.1|600.5|599.1|598.5|1183
1685457000000|2023-05-30 14:30:00|599.7|599.1|599.9|599.3|601.6|601|599.7|599.1|779
1685457300000|2023-05-30 14:35:00|600|599.4|598.9|598.3|600.2|599.6|598.7|598.1|696
1685457600000|2023-05-30 14:40:00|598.7|598.1|599.4|598.8|600.5|599.9|597.4|596.8|971
1685457900000|2023-05-30 14:45:00|599.5|598.9|598|597.4|599.5|598.9|597.2|596.6|758
1685458200000|2023-05-30 14:50:00|597.9|597.3|598.9|598.3|599.1|598.5|597.7|597.1|348
1685458500000|2023-05-30 14:55:00|598.7|598.1|600.1|599.5|600.1|599.5|598.6|598|303
1685458800000|2023-05-30 15:00:00|600.2|599.6|601.2|600.6|602.1|601.5|600.2|599.6|1132
1685459100000|2023-05-30 15:05:00|601.1|600.5|601|600.4|602.4|601.8|600.7|600.1|561
1685459400000|2023-05-30 15:10:00|601.1|600.5|600.1|599.5|601.4|600.8|599.9|599.3|349
1685459700000|2023-05-30 15:15:00|600.2|599.6|601.9|601.3|602.4|601.8|599.4|598.8|403
1685460000000|2023-05-30 15:20:00|602|601.4|602.8|602.2|603.2|602.6|601.7|601.1|384
1685460300000|2023-05-30 15:25:00|602.9|602.3|603.6|603|603.7|603.1|601.9|601.3|299
1685460600000|2023-05-30 15:30:00|603.5|602.9|604.3|603.7|605|604.4|603.4|602.8|933
1685460900000|2023-05-30 15:35:00|604.1|603.5|603.9|603.3|604.4|603.8|603.1|602.5|361
1685461200000|2023-05-30 15:40:00|603.8|603.2|601.4|600.8|603.9|603.3|601.1|600.5|307
1685461500000|2023-05-30 15:45:00|601.3|600.7|600.9|600.3|601.9|601.3|600.9|600.3|284
1685461800000|2023-05-30 15:50:00|600.8|600.2|600|599.4|600.9|600.3|599.9|599.3|307
1685462100000|2023-05-30 15:55:00|600.1|599.5|600.2|599.6|600.5|599.9|599.6|599|239
1685462400000|2023-05-30 16:00:00|600.4|599.8|598.7|598.1|600.4|599.8|598.4|597.8|354
1685462700000|2023-05-30 16:05:00|598.5|597.9|599.7|599.1|600.5|599.9|598.4|597.8|387
1685463000000|2023-05-30 16:10:00|599.8|599.2|600.8|600.2|601|600.4|599.4|598.8|474
1685463300000|2023-05-30 16:15:00|600.9|600.3|601.4|600.8|601.6|601|600.4|599.8|331
1685463600000|2023-05-30 16:20:00|601.7|601.1|601.7|601.1|602.9|602.3|601.4|600.8|455
1685463900000|2023-05-30 16:25:00|601.9|601.3|601.7|601.1|602.4|601.8|601|600.4|398
1685464200000|2023-05-30 16:30:00|601.6|601|602.1|601.5|602.5|601.9|601.4|600.8|344
1685464500000|2023-05-30 16:35:00|602.2|601.6|602.8|602.2|603.2|602.6|601.5|600.9|359
1685464800000|2023-05-30 16:40:00|602.9|602.3|600.5|599.9|602.9|602.3|600.5|599.9|309
1685465100000|2023-05-30 16:45:00|600.7|600.1|600|599.4|600.7|600.1|599.9|599.3|506
1685465400000|2023-05-30 16:50:00|600.3|599.7|600.7|600.1|601|600.4|599.4|598.8|402
1685465700000|2023-05-30 16:55:00|600.8|600.2|602.3|601.7|602.8|602.2|599.9|599.3|265
1685466000000|2023-05-30 17:00:00|602.4|601.8|601.3|600.7|602.4|601.8|600.7|600.1|176
1685466300000|2023-05-30 17:05:00|601.2|600.6|601.1|600.5|601.3|600.7|600.3|599.7|232
1685466600000|2023-05-30 17:10:00|601.2|600.6|599.9|599.3|601.4|600.8|599.4|598.8|264
1685466900000|2023-05-30 17:15:00|599.8|599.2|601.4|600.8|601.6|601|599.7|599.1|253
1685467200000|2023-05-30 17:20:00|601.5|600.9|601.3|600.7|601.7|601.1|601.1|600.5|283
1685467500000|2023-05-30 17:25:00|601.4|600.8|602.1|601.5|602.1|601.5|600.9|600.3|415
1685467800000|2023-05-30 17:30:00|602.4|601.8|601.7|601.1|602.6|602|601.2|600.6|344
1685468100000|2023-05-30 17:35:00|601.6|601|601.7|601.1|602.7|602.1|601.6|601|238
1685468400000|2023-05-30 17:40:00|601.6|601|601.8|601.2|602.4|601.8|601.5|600.9|225
1685468700000|2023-05-30 17:45:00|602|601.4|601.6|601|602|601.4|601.2|600.6|335
1685469000000|2023-05-30 17:50:00|601.5|600.9|600.8|600.2|601.5|600.9|600.5|599.9|427
1685469300000|2023-05-30 17:55:00|600.7|600.1|599.3|598.7|600.8|600.2|599.3|598.7|593
1685469600000|2023-05-30 18:00:00|599.2|598.6|600|599.4|600.2|599.6|599.1|598.5|751
1685469900000|2023-05-30 18:05:00|600.1|599.5|599.7|599.1|600.5|599.9|598.5|597.9|608
1685470200000|2023-05-30 18:10:00|599.6|599|599|598.4|600.6|600|599|598.4|1535
1685470500000|2023-05-30 18:15:00|598.8|598.2|598.5|597.9|599.3|598.7|598|597.4|1297
1685491200000|2023-05-31 00:00:00|599|598.4|597|596.4|599.4|598.8|596.9|596.3|522
1685491500000|2023-05-31 00:05:00|596.9|596.3|594|593.4|596.9|596.3|593.7|593.1|435
1685491800000|2023-05-31 00:10:00|594.1|593.5|594.4|593.8|594.7|594.1|593.9|593.3|68
1685492100000|2023-05-31 00:15:00|594.6|594|594.9|594.3|594.9|594.3|594.5|593.9|56
1685492400000|2023-05-31 00:20:00|594.8|594.2|595.4|594.8|595.7|595.1|594.7|594.1|61
1685492700000|2023-05-31 00:25:00|595.5|594.9|594.9|594.3|595.9|595.3|594.9|594.3|31
1685493000000|2023-05-31 00:30:00|595|594.4|594.7|594.1|595|594.4|594.2|593.6|92
1685493300000|2023-05-31 00:35:00|594.9|594.3|595.7|595.1|595.9|595.3|594.9|594.3|20
1685493600000|2023-05-31 00:40:00|595.6|595|594.5|593.9|595.6|595|594.5|593.9|61
1685493900000|2023-05-31 00:45:00|594.4|593.8|594.7|594.1|594.9|594.3|594.4|593.8|41
1685494200000|2023-05-31 00:50:00|594.6|594|594.4|593.8|595.1|594.5|594.2|593.6|96
1685494500000|2023-05-31 00:55:00|594.6|594|594.6|594|594.7|594.1|594|593.4|403
1685494800000|2023-05-31 01:00:00|594.7|594.1|594.1|593.5|595|594.4|593.9|593.3|61
1685495100000|2023-05-31 01:05:00|594.3|593.7|594.1|593.5|594.4|593.8|594.1|593.5|33
1685495400000|2023-05-31 01:10:00|594.2|593.6|594.5|593.9|594.6|594|594.2|593.6|21
1685495700000|2023-05-31 01:15:00|594.6|594|594.3|593.7|594.6|594|594.3|593.7|18
1685496000000|2023-05-31 01:20:00|594.4|593.8|594.3|593.7|594.6|594|594.3|593.7|20
1685496300000|2023-05-31 01:25:00|594.5|593.9|594.4|593.8|594.6|594|594.1|593.5|20
1685496600000|2023-05-31 01:30:00|594.6|594|594.3|593.7|594.6|594|593.8|593.2|60
1685496900000|2023-05-31 01:35:00|594.2|593.6|593.8|593.2|594.2|593.6|593.7|593.1|27
1685497200000|2023-05-31 01:40:00|594.1|593.5|594.1|593.5|594.3|593.7|594.1|593.5|26
1685497500000|2023-05-31 01:45:00|594.3|593.7|594.6|594|594.8|594.2|594.3|593.7|376
1685497800000|2023-05-31 01:50:00|594.7|594.1|594.8|594.2|595.2|594.6|594.7|594.1|17
1685498100000|2023-05-31 01:55:00|594.7|594.1|594.5|593.9|594.7|594.1|594.4|593.8|40
1685498400000|2023-05-31 02:00:00|594.4|593.8|594.7|594.1|594.9|594.3|594.4|593.8|15
1685498700000|2023-05-31 02:05:00|594.5|593.9|593.7|593.1|594.5|593.9|593.7|593.1|20
1685499000000|2023-05-31 02:10:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|10
1685499300000|2023-05-31 02:15:00|593.6|593|592.9|592.3|593.7|593.1|592.6|592|46
1685499600000|2023-05-31 02:20:00|593|592.4|593.7|593.1|594|593.4|592.9|592.3|72
1685499900000|2023-05-31 02:25:00|593.9|593.3|593.2|592.6|593.9|593.3|593.1|592.5|33
1685500200000|2023-05-31 02:30:00|593.3|592.7|593.3|592.7|593.4|592.8|593.1|592.5|26
1685500500000|2023-05-31 02:35:00|593.2|592.6|593.6|593|593.7|593.1|593.2|592.6|10
1685500800000|2023-05-31 02:40:00|593.5|592.9|593.9|593.3|593.9|593.3|593.4|592.8|13
1685501100000|2023-05-31 02:45:00|593.8|593.2|593.7|593.1|593.9|593.3|593.7|593.1|15
1685501400000|2023-05-31 02:50:00|593.9|593.3|593.5|592.9|593.9|593.3|593.4|592.8|9
1685501700000|2023-05-31 02:55:00|593.6|593|593.2|592.6|593.9|593.3|593.2|592.6|30
1685502000000|2023-05-31 03:00:00|593.4|592.8|593.4|592.8|593.5|592.9|593.3|592.7|22
1685502300000|2023-05-31 03:05:00|593.6|593|593.7|593.1|593.8|593.2|593.5|592.9|7
1685502600000|2023-05-31 03:10:00|593.9|593.3|593.9|593.3|594.1|593.5|593.7|593.1|18
1685502900000|2023-05-31 03:15:00|593.8|593.2|593.7|593.1|593.9|593.3|593.7|593.1|16
1685503200000|2023-05-31 03:20:00|593.8|593.2|593.2|592.6|593.8|593.2|593.2|592.6|16
1685503500000|2023-05-31 03:25:00|593.3|592.7|593.2|592.6|593.4|592.8|593.2|592.6|29
1685503800000|2023-05-31 03:30:00|593.1|592.5|592.7|592.1|593.2|592.6|592.4|591.8|40
1685504100000|2023-05-31 03:35:00|592.8|592.2|593.2|592.6|593.2|592.6|592.8|592.2|10
1685504400000|2023-05-31 03:40:00|593.4|592.8|593.2|592.6|593.4|592.8|593.2|592.6|13
1685504700000|2023-05-31 03:45:00|593.3|592.7|592.9|592.3|593.3|592.7|592.9|592.3|15
1685505000000|2023-05-31 03:50:00|593.2|592.6|592.9|592.3|593.3|592.7|592.9|592.3|18
1685505300000|2023-05-31 03:55:00|592.7|592.1|592.4|591.8|592.7|592.1|592.4|591.8|49
1685505600000|2023-05-31 04:00:00|592.6|592|592.7|592.1|592.7|592.1|592.4|591.8|8
1685505900000|2023-05-31 04:05:00|592.6|592|592.8|592.2|592.9|592.3|592.6|592|12
1685506200000|2023-05-31 04:10:00|||||||||3
1685506500000|2023-05-31 04:15:00|592.7|592.1|592.9|592.3|593.1|592.5|592.7|592.1|10
1685506800000|2023-05-31 04:20:00|593|592.4|592.9|592.3|593.1|592.5|592.9|592.3|5
1685507100000|2023-05-31 04:25:00|593|592.4|592.9|592.3|593.2|592.6|592.9|592.3|25
1685507400000|2023-05-31 04:30:00|593|592.4|592.9|592.3|593.1|592.5|592.9|592.3|1
1685507700000|2023-05-31 04:35:00|593|592.4|593.1|592.5|593.1|592.5|592.9|592.3|1
1685508000000|2023-05-31 04:40:00|592.9|592.3|593|592.4|593.2|592.6|592.9|592.3|14
1685508300000|2023-05-31 04:45:00|592.9|592.3|593|592.4|593.1|592.5|592.9|592.3|3
1685508600000|2023-05-31 04:50:00|592.9|592.3|592.8|592.2|593|592.4|592.8|592.2|3
1685508900000|2023-05-31 04:55:00|592.9|592.3|593|592.4|593|592.4|592.9|592.3|0
1685509200000|2023-05-31 05:00:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|8
1685509500000|2023-05-31 05:05:00|||||||||6
1685509800000|2023-05-31 05:10:00|592.4|591.8|592.5|591.9|592.5|591.9|592.2|591.6|19
1685510100000|2023-05-31 05:15:00|||||||||1
1685510400000|2023-05-31 05:20:00|592.2|591.6|592.5|591.9|592.5|591.9|592.1|591.5|23
1685510700000|2023-05-31 05:25:00|592.2|591.6|592.2|591.6|592.2|591.6|592.1|591.5|29
1685511000000|2023-05-31 05:30:00|592.1|591.5|592|591.4|592.1|591.5|592|591.4|10
1685511300000|2023-05-31 05:35:00|591.7|591.1|591.5|590.9|591.7|591.1|591.4|590.8|147
1685511600000|2023-05-31 05:40:00|591.6|591|591.5|590.9|591.6|591|591.5|590.9|5
1685511900000|2023-05-31 05:45:00|591.4|590.8|591.5|590.9|591.8|591.2|591.4|590.8|39
1685512200000|2023-05-31 05:50:00|591.6|591|591.8|591.2|592|591.4|591.5|590.9|19
1685512500000|2023-05-31 05:55:00|591.9|591.3|592.3|591.7|592.5|591.9|591.8|591.2|26
1685512800000|2023-05-31 06:00:00|592.2|591.6|592|591.4|592.3|591.7|592|591.4|15
1685513100000|2023-05-31 06:05:00|||||||||4
1685513400000|2023-05-31 06:10:00|592.1|591.5|592.9|592.3|592.9|592.3|591.8|591.2|40
1685513700000|2023-05-31 06:15:00|593|592.4|593|592.4|593.4|592.8|592.9|592.3|18
1685514000000|2023-05-31 06:20:00|592.8|592.2|592.1|591.5|593|592.4|592.1|591.5|18
1685514300000|2023-05-31 06:25:00|592.4|591.8|592.1|591.5|592.5|591.9|592.1|591.5|8
1685514600000|2023-05-31 06:30:00|592.2|591.6|591.8|591.2|592.2|591.6|591.8|591.2|7
1685514900000|2023-05-31 06:35:00|591.9|591.3|592|591.4|592|591.4|591.6|591|11
1685515200000|2023-05-31 06:40:00|592.1|591.5|591.8|591.2|592.1|591.5|591.8|591.2|16
1685515500000|2023-05-31 06:45:00|591.9|591.3|592.4|591.8|592.4|591.8|591.9|591.3|25
1685515800000|2023-05-31 06:50:00|592.5|591.9|592.2|591.6|592.5|591.9|592.1|591.5|19
1685516100000|2023-05-31 06:55:00|592.3|591.7|592.5|591.9|592.5|591.9|592.2|591.6|17
1685516400000|2023-05-31 07:00:00|592.4|591.8|592.4|591.8|592.5|591.9|592.3|591.7|14
1685516700000|2023-05-31 07:05:00|592.5|591.9|592|591.4|592.7|592.1|591.8|591.2|63
1685517000000|2023-05-31 07:10:00|591.8|591.2|592.3|591.7|592.5|591.9|591.6|591|82
1685517300000|2023-05-31 07:15:00|592.2|591.6|592|591.4|592.3|591.7|592|591.4|94
1685517600000|2023-05-31 07:20:00|591.9|591.3|592|591.4|592|591.4|591.7|591.1|61
1685517900000|2023-05-31 07:25:00|||||||||37
1685518200000|2023-05-31 07:30:00|591.9|591.3|592|591.4|592|591.4|591.9|591.3|21
1685518500000|2023-05-31 07:35:00|591.9|591.3|591.8|591.2|592|591.4|591.8|591.2|20
1685518800000|2023-05-31 07:40:00|592|591.4|591.7|591.1|592|591.4|591.7|591.1|10
1685519100000|2023-05-31 07:45:00|||||||||40
1685519400000|2023-05-31 07:50:00|591.8|591.2|591.7|591.1|592|591.4|591.7|591.1|64
1685519700000|2023-05-31 07:55:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|71
1685520000000|2023-05-31 08:00:00|591.2|590.6|591.5|590.9|591.6|591|590.8|590.2|240
1685520300000|2023-05-31 08:05:00|591.7|591.1|591.5|590.9|591.7|591.1|591.4|590.8|26
1685520600000|2023-05-31 08:10:00|591.4|590.8|590.2|589.6|591.4|590.8|590.2|589.6|141
1685520900000|2023-05-31 08:15:00|590.4|589.8|591.6|591|591.6|591|590.4|589.8|84
1685521200000|2023-05-31 08:20:00|591.8|591.2|592|591.4|592.1|591.5|591.5|590.9|89
1685521500000|2023-05-31 08:25:00|591.8|591.2|591.3|590.7|592|591.4|591.3|590.7|44
1685521800000|2023-05-31 08:30:00|591.2|590.6|590.6|590|591.2|590.6|590.6|590|93
1685522100000|2023-05-31 08:35:00|590.3|589.7|590.4|589.8|590.6|590|590.3|589.7|22
1685522400000|2023-05-31 08:40:00|590.2|589.6|591.2|590.6|591.2|590.6|590.2|589.6|79
1685522700000|2023-05-31 08:45:00|591.1|590.5|590.2|589.6|591.1|590.5|590.1|589.5|79
1685523000000|2023-05-31 08:50:00|590|589.4|590|589.4|590.2|589.6|589.7|589.1|73
1685523300000|2023-05-31 08:55:00|589.8|589.2|590.4|589.8|590.7|590.1|589.8|589.2|27
1685523600000|2023-05-31 09:00:00|590.5|589.9|591.5|590.9|591.5|590.9|590.5|589.9|36
1685523900000|2023-05-31 09:05:00|591.6|591|591.9|591.3|592.1|591.5|591.5|590.9|76
1685524200000|2023-05-31 09:10:00|591.7|591.1|592|591.4|592.1|591.5|591.5|590.9|304
1685524500000|2023-05-31 09:15:00|592.1|591.5|591.6|591|592.1|591.5|591.5|590.9|27
1685524800000|2023-05-31 09:20:00|591.5|590.9|591.5|590.9|591.7|591.1|591|590.4|19
1685525100000|2023-05-31 09:25:00|591.6|591|591.7|591.1|591.7|591.1|591.5|590.9|3
1685525400000|2023-05-31 09:30:00|591.5|590.9|591.7|591.1|591.8|591.2|591.5|590.9|14
1685525700000|2023-05-31 09:35:00|591.6|591|591.2|590.6|591.8|591.2|591.2|590.6|20
1685526000000|2023-05-31 09:40:00|591.3|590.7|591.7|591.1|591.7|591.1|591.2|590.6|12
1685526300000|2023-05-31 09:45:00|591.3|590.7|591.5|590.9|591.5|590.9|591|590.4|20
1685526600000|2023-05-31 09:50:00|591.6|591|591.6|591|591.7|591.1|591.2|590.6|190
1685526900000|2023-05-31 09:55:00|591.8|591.2|591.8|591.2|591.9|591.3|591.6|591|55
1685527200000|2023-05-31 10:00:00|591.7|591.1|591.6|591|591.9|591.3|591.6|591|29
1685527500000|2023-05-31 10:05:00|591.5|590.9|591.9|591.3|591.9|591.3|591.4|590.8|25
1685527800000|2023-05-31 10:10:00|591.8|591.2|589.2|588.6|591.8|591.2|589.2|588.6|181
1685528100000|2023-05-31 10:15:00|589.1|588.5|588.8|588.2|589.2|588.6|588.2|587.6|232
1685528400000|2023-05-31 10:20:00|588.9|588.3|587|586.4|589|588.4|586.3|585.7|246
1685528700000|2023-05-31 10:25:00|587.1|586.5|586.5|585.9|587.1|586.5|585.8|585.2|103
1685529000000|2023-05-31 10:30:00|586.4|585.8|584.5|583.9|586.4|585.8|584.5|583.9|295
1685529300000|2023-05-31 10:35:00|584.6|584|584.7|584.1|585.3|584.7|584.5|583.9|61
1685529600000|2023-05-31 10:40:00|584.8|584.2|584.9|584.3|584.9|584.3|584.4|583.8|92
1685529900000|2023-05-31 10:45:00|584.7|584.1|584.8|584.2|585|584.4|584.5|583.9|32
1685530200000|2023-05-31 10:50:00|584.7|584.1|585.1|584.5|585.6|585|584.5|583.9|38
1685530500000|2023-05-31 10:55:00|585|584.4|584.1|583.5|585.1|584.5|583.3|582.7|143
1685530800000|2023-05-31 11:00:00|584|583.4|584.4|583.8|585.2|584.6|583.3|582.7|105
1685531100000|2023-05-31 11:05:00|584.5|583.9|584.3|583.7|585|584.4|583.9|583.3|90
1685531400000|2023-05-31 11:10:00|584.4|583.8|584.7|584.1|584.9|584.3|584.3|583.7|122
1685531700000|2023-05-31 11:15:00|584.8|584.2|584.4|583.8|584.9|584.3|584.4|583.8|54
1685532000000|2023-05-31 11:20:00|584.5|583.9|585.2|584.6|585.3|584.7|584.4|583.8|161
1685532300000|2023-05-31 11:25:00|585.3|584.7|585.1|584.5|585.4|584.8|585.1|584.5|106
1685532600000|2023-05-31 11:30:00|585|584.4|585.4|584.8|585.9|585.3|584.9|584.3|58
1685532900000|2023-05-31 11:35:00|585.6|585|584.5|583.9|585.6|585|584.3|583.7|118
1685533200000|2023-05-31 11:40:00|584.4|583.8|584.3|583.7|584.5|583.9|584|583.4|103
1685533500000|2023-05-31 11:45:00|584.5|583.9|584.5|583.9|584.8|584.2|583.2|582.6|173
1685533800000|2023-05-31 11:50:00|584.6|584|583.8|583.2|584.7|584.1|583.8|583.2|132
1685534100000|2023-05-31 11:55:00|583.7|583.1|584|583.4|584|583.4|583.5|582.9|22
1685534400000|2023-05-31 12:00:00|584.2|583.6|584|583.4|584.3|583.7|583.7|583.1|68
1685534700000|2023-05-31 12:05:00|583.6|583|583.3|582.7|583.8|583.2|582.8|582.2|153
1685535000000|2023-05-31 12:10:00|583|582.4|582.6|582|583.2|582.6|582.6|582|47
1685535300000|2023-05-31 12:15:00|582.5|581.9|582.3|581.7|583|582.4|582.2|581.6|137
1685535600000|2023-05-31 12:20:00|582.5|581.9|583|582.4|583.1|582.5|582.1|581.5|97
1685535900000|2023-05-31 12:25:00|583.1|582.5|582.6|582|583.6|583|582|581.4|103
1685536200000|2023-05-31 12:30:00|582.5|581.9|582.9|582.3|583|582.4|582.1|581.5|84
1685536500000|2023-05-31 12:35:00|582.8|582.2|582.2|581.6|582.8|582.2|582.1|581.5|107
1685536800000|2023-05-31 12:40:00|582.3|581.7|583.3|582.7|583.5|582.9|582|581.4|299
1685539800000|2023-05-31 13:30:00|582.7|582.1|585.3|584.7|586.6|586|582.3|581.7|1846
1685540100000|2023-05-31 13:35:00|585|584.4|588.6|588|589.1|588.5|584.1|583.5|1301
1685540400000|2023-05-31 13:40:00|588.4|587.8|586.7|586.1|588.7|588.1|585.6|585|794
1685540700000|2023-05-31 13:45:00|586.6|586|585.6|585|586.9|586.3|584.3|583.7|843
1685541000000|2023-05-31 13:50:00|585.8|585.2|590.4|589.8|591.2|590.6|585.6|585|946
1685541300000|2023-05-31 13:55:00|590.2|589.6|591.4|590.8|592.7|592.1|590.2|589.6|651
1685541600000|2023-05-31 14:00:00|591.5|590.9|592.4|591.8|592.4|591.8|588.7|588.1|1428
1685541900000|2023-05-31 14:05:00|592.2|591.6|590.6|590|592.9|592.3|590.5|589.9|1179
1685542200000|2023-05-31 14:10:00|590.7|590.1|589.1|588.5|591.1|590.5|588.8|588.2|1268
1685542500000|2023-05-31 14:15:00|589.2|588.6|589.6|589|590.4|589.8|588.5|587.9|704
1685542800000|2023-05-31 14:20:00|589.5|588.9|590.5|589.9|591.4|590.8|589.5|588.9|634
1685543100000|2023-05-31 14:25:00|590.4|589.8|590.4|589.8|591.1|590.5|589.6|589|305
1685543400000|2023-05-31 14:30:00|590.5|589.9|591.2|590.6|591.7|591.1|588.4|587.8|446
1685543700000|2023-05-31 14:35:00|591.3|590.7|594.4|593.8|594.4|593.8|591|590.4|782
1685544000000|2023-05-31 14:40:00|594.5|593.9|595.3|594.7|595.3|594.7|593.8|593.2|720
1685544300000|2023-05-31 14:45:00|595.4|594.8|595.7|595.1|596.5|595.9|595.1|594.5|784
1685544600000|2023-05-31 14:50:00|595.8|595.2|597|596.4|597.1|596.5|594.8|594.2|648
1685544900000|2023-05-31 14:55:00|597.1|596.5|598|597.4|598.3|597.7|596.9|596.3|930
1685545200000|2023-05-31 15:00:00|597.5|596.9|596.3|595.7|598.8|598.2|596.3|595.7|795
1685545500000|2023-05-31 15:05:00|596.5|595.9|598.8|598.2|599|598.4|596.3|595.7|614
1685545800000|2023-05-31 15:10:00|598.9|598.3|595.2|594.6|599|598.4|595|594.4|496
1685546100000|2023-05-31 15:15:00|595.3|594.7|596.3|595.7|597.4|596.8|595.3|594.7|472
1685546400000|2023-05-31 15:20:00|596.4|595.8|596.4|595.8|597.2|596.6|596.1|595.5|433
1685546700000|2023-05-31 15:25:00|596.6|596|597.8|597.2|599.2|598.6|596.5|595.9|573
1685547000000|2023-05-31 15:30:00|597.9|597.3|598.6|598|600.4|599.8|597.7|597.1|685
1685547300000|2023-05-31 15:35:00|598.4|597.8|598.1|597.5|599.6|599|598.1|597.5|458
1685547600000|2023-05-31 15:40:00|598|597.4|596.2|595.6|598.4|597.8|596.2|595.6|304
1685547900000|2023-05-31 15:45:00|596.1|595.5|595|594.4|596.6|596|594.4|593.8|528
1685548200000|2023-05-31 15:50:00|595.1|594.5|594.6|594|595.5|594.9|593.9|593.3|472
1685548500000|2023-05-31 15:55:00|594.8|594.2|595.8|595.2|595.8|595.2|593.9|593.3|331
1685548800000|2023-05-31 16:00:00|595.6|595|594|593.4|595.7|595.1|593.8|593.2|450
1685549100000|2023-05-31 16:05:00|593.8|593.2|594.6|594|595.1|594.5|593.7|593.1|278
1685549400000|2023-05-31 16:10:00|594.7|594.1|594|593.4|595.3|594.7|593.4|592.8|330
1685549700000|2023-05-31 16:15:00|593.8|593.2|595.2|594.6|595.8|595.2|593.7|593.1|263
1685550000000|2023-05-31 16:20:00|595.1|594.5|596.7|596.1|597.4|596.8|595|594.4|563
1685550300000|2023-05-31 16:25:00|596.9|596.3|596.9|596.3|597.1|596.5|596.1|595.5|303
1685550600000|2023-05-31 16:30:00|597.1|596.5|597.9|597.3|597.9|597.3|596.2|595.6|275
1685550900000|2023-05-31 16:35:00|597.7|597.1|597.6|597|597.9|597.3|597.1|596.5|435
1685551200000|2023-05-31 16:40:00|597.8|597.2|598|597.4|598.5|597.9|597.3|596.7|274
1685551500000|2023-05-31 16:45:00|597.9|597.3|599.1|598.5|599.3|598.7|597.6|597|339
1685551800000|2023-05-31 16:50:00|599|598.4|598.4|597.8|599.3|598.7|598.2|597.6|276
1685552100000|2023-05-31 16:55:00|598.5|597.9|598|597.4|598.5|597.9|597.5|596.9|881
1685552400000|2023-05-31 17:00:00|597.8|597.2|598.1|597.5|599|598.4|597.8|597.2|260
1685552700000|2023-05-31 17:05:00|598.2|597.6|599.6|599|599.6|599|598.1|597.5|282
1685553000000|2023-05-31 17:10:00|599.5|598.9|599.1|598.5|599.6|599|598.8|598.2|183
1685553300000|2023-05-31 17:15:00|599|598.4|598.2|597.6|599.4|598.8|598.1|597.5|277
1685553600000|2023-05-31 17:20:00|598.3|597.7|598|597.4|598.7|598.1|598|597.4|91
1685553900000|2023-05-31 17:25:00|598.1|597.5|597.4|596.8|598.2|597.6|596.3|595.7|307
1685554200000|2023-05-31 17:30:00|597.3|596.7|597.4|596.8|598|597.4|597.1|596.5|168
1685554500000|2023-05-31 17:35:00|597.5|596.9|599.1|598.5|599.1|598.5|597.3|596.7|291
1685554800000|2023-05-31 17:40:00|598.9|598.3|599.9|599.3|600.5|599.9|598.9|598.3|367
1685555100000|2023-05-31 17:45:00|600.1|599.5|600.7|600.1|601.8|601.2|600.1|599.5|1427
1685555400000|2023-05-31 17:50:00|600.8|600.2|600.7|600.1|601.6|601|600.4|599.8|354
1685555700000|2023-05-31 17:55:00|600.8|600.2|601.4|600.8|601.8|601.2|600.5|599.9|247
1685556000000|2023-05-31 18:00:00|601.5|600.9|601.5|600.9|602.5|601.9|601|600.4|490
1685556300000|2023-05-31 18:05:00|601.4|600.8|602.5|601.9|602.5|601.9|601.4|600.8|524
1685556600000|2023-05-31 18:10:00|602.7|602.1|602|601.4|603.5|602.9|601.8|601.2|2016
1685556900000|2023-05-31 18:15:00|602.1|601.5|601.8|601.2|602.2|601.6|601.6|601|604
1685577600000|2023-06-01 00:00:00|602.7|602.1|604.9|604.3|604.9|604.3|601.4|600.8|408
1685577900000|2023-06-01 00:05:00|604.7|604.1|604.5|603.9|604.8|604.2|603.7|603.1|123
1685578200000|2023-06-01 00:10:00|604.4|603.8|604.8|604.2|604.9|604.3|603.7|603.1|51
1685578500000|2023-06-01 00:15:00|604.6|604|603.9|603.3|604.6|604|603.9|603.3|13
1685578800000|2023-06-01 00:20:00|603.8|603.2|603.3|602.7|603.9|603.3|603.1|602.5|27
1685579100000|2023-06-01 00:25:00|603.5|602.9|603.6|603|603.8|603.2|603.4|602.8|48
1685579400000|2023-06-01 00:30:00|603.5|602.9|603.3|602.7|603.8|603.2|603.3|602.7|18
1685579700000|2023-06-01 00:35:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|12
1685580000000|2023-06-01 00:40:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|5
1685580300000|2023-06-01 00:45:00|603.3|602.7|603.4|602.8|603.5|602.9|603.3|602.7|7
1685580600000|2023-06-01 00:50:00|603.5|602.9|603.7|603.1|603.7|603.1|603.4|602.8|3
1685580900000|2023-06-01 00:55:00|603.8|603.2|603.9|603.3|604.1|603.5|603.7|603.1|27
1685581200000|2023-06-01 01:00:00|603.8|603.2|604.3|603.7|604.3|603.7|603.8|603.2|9
1685581500000|2023-06-01 01:05:00|604.1|603.5|604.4|603.8|604.5|603.9|604.1|603.5|29
1685581800000|2023-06-01 01:10:00|604.7|604.1|605.5|604.9|605.7|605.1|604.6|604|143
1685582100000|2023-06-01 01:15:00|605.2|604.6|605.2|604.6|605.4|604.8|605.1|604.5|61
1685582400000|2023-06-01 01:20:00|605.1|604.5|605.4|604.8|605.4|604.8|604.7|604.1|42
1685582700000|2023-06-01 01:25:00|605.3|604.7|606.5|605.9|606.6|606|605.2|604.6|96
1685583000000|2023-06-01 01:30:00|606.4|605.8|606.5|605.9|606.6|606|606.4|605.8|65
1685583300000|2023-06-01 01:35:00|606.4|605.8|606.3|605.7|606.5|605.9|606|605.4|40
1685583600000|2023-06-01 01:40:00|606.2|605.6|606.7|606.1|606.7|606.1|606|605.4|36
1685583900000|2023-06-01 01:45:00|606.6|606|607.2|606.6|607.2|606.6|606.6|606|63
1685584200000|2023-06-01 01:50:00|607.1|606.5|607.7|607.1|607.8|607.2|607.1|606.5|45
1685584500000|2023-06-01 01:55:00|607.6|607|607.5|606.9|607.7|607.1|607.5|606.9|40
1685584800000|2023-06-01 02:00:00|607.4|606.8|608.7|608.1|608.8|608.2|607.3|606.7|123
1685585100000|2023-06-01 02:05:00|608.8|608.2|608.7|608.1|609.1|608.5|608.5|607.9|117
1685585400000|2023-06-01 02:10:00|608.8|608.2|608.2|607.6|609|608.4|608.2|607.6|29
1685585700000|2023-06-01 02:15:00|608|607.4|608.2|607.6|608.2|607.6|608|607.4|4
1685586000000|2023-06-01 02:20:00|608|607.4|607.8|607.2|608.2|607.6|607.8|607.2|4
1685586300000|2023-06-01 02:25:00|607.5|606.9|607.5|606.9|607.5|606.9|607.2|606.6|15
1685586600000|2023-06-01 02:30:00|607.7|607.1|608.2|607.6|608.2|607.6|607.7|607.1|10
1685586900000|2023-06-01 02:35:00|608.1|607.5|608.5|607.9|608.7|608.1|608|607.4|19
1685587200000|2023-06-01 02:40:00|608.6|608|608.2|607.6|609.2|608.6|608|607.4|32
1685587500000|2023-06-01 02:45:00|608.3|607.7|607.8|607.2|608.4|607.8|607.7|607.1|12
1685587800000|2023-06-01 02:50:00|608|607.4|608|607.4|608|607.4|607.6|607|13
1685588100000|2023-06-01 02:55:00|608.1|607.5|608.9|608.3|608.9|608.3|608|607.4|40
1685588400000|2023-06-01 03:00:00|609|608.4|609.2|608.6|609.4|608.8|608.7|608.1|26
1685588700000|2023-06-01 03:05:00|609.3|608.7|609.5|608.9|609.5|608.9|609.2|608.6|135
1685589000000|2023-06-01 03:10:00|609.3|608.7|609.2|608.6|609.3|608.7|609.1|608.5|11
1685589300000|2023-06-01 03:15:00|609.1|608.5|609.5|608.9|609.5|608.9|609|608.4|7
1685589600000|2023-06-01 03:20:00|610|609.4|609.7|609.1|610|609.4|609.6|609|46
1685589900000|2023-06-01 03:25:00|609.8|609.2|609.7|609.1|610|609.4|609.7|609.1|15
1685590200000|2023-06-01 03:30:00|609.8|609.2|609.6|609|609.8|609.2|609.5|608.9|7
1685590500000|2023-06-01 03:35:00|609.7|609.1|609.7|609.1|609.7|609.1|609.7|609.1|3
1685590800000|2023-06-01 03:40:00|609.8|609.2|609.7|609.1|610.2|609.6|609.7|609.1|25
1685591100000|2023-06-01 03:45:00|609.8|609.2|609.6|609|609.8|609.2|609.4|608.8|10
1685591400000|2023-06-01 03:50:00|609.5|608.9|610.4|609.8|610.4|609.8|609.5|608.9|36
1685591700000|2023-06-01 03:55:00|610.5|609.9|610.4|609.8|610.7|610.1|610.4|609.8|9
1685592000000|2023-06-01 04:00:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|11
1685592300000|2023-06-01 04:05:00|610.2|609.6|609.8|609.2|610.2|609.6|609.8|609.2|7
1685592600000|2023-06-01 04:10:00|609.9|609.3|609.8|609.2|609.9|609.3|609.7|609.1|6
1685592900000|2023-06-01 04:15:00|609.9|609.3|610.2|609.6|610.2|609.6|609.2|608.6|112
1685593200000|2023-06-01 04:20:00|610.4|609.8|609.8|609.2|610.6|610|609.7|609.1|81
1685593500000|2023-06-01 04:25:00|609.7|609.1|609.8|609.2|609.9|609.3|609.5|608.9|24
1685593800000|2023-06-01 04:30:00|609.7|609.1|609.5|608.9|609.7|609.1|609.4|608.8|8
1685594100000|2023-06-01 04:35:00|609.2|608.6|609.2|608.6|609.2|608.6|609.2|608.6|2
1685594400000|2023-06-01 04:40:00|609.1|608.5|609.5|608.9|609.5|608.9|608.8|608.2|32
1685594700000|2023-06-01 04:45:00|609.2|608.6|608.7|608.1|609.2|608.6|608.7|608.1|24
1685595000000|2023-06-01 04:50:00|609|608.4|609|608.4|609|608.4|609|608.4|14
1685595300000|2023-06-01 04:55:00|608.8|608.2|609|608.4|609|608.4|608.8|608.2|6
1685595600000|2023-06-01 05:00:00|608.9|608.3|609.5|608.9|609.5|608.9|608.8|608.2|20
1685595900000|2023-06-01 05:05:00|609.3|608.7|608.7|608.1|609.3|608.7|608.7|608.1|259
1685596200000|2023-06-01 05:10:00|608.6|608|607.7|607.1|608.7|608.1|607.5|606.9|67
1685596500000|2023-06-01 05:15:00|608|607.4|608.3|607.7|608.5|607.9|608|607.4|24
1685596800000|2023-06-01 05:20:00|608.2|607.6|608.5|607.9|608.7|608.1|608.2|607.6|6
1685597100000|2023-06-01 05:25:00|608.6|608|608.5|607.9|608.7|608.1|608.5|607.9|33
1685597400000|2023-06-01 05:30:00|608.7|608.1|608.5|607.9|608.7|608.1|608.2|607.6|17
1685597700000|2023-06-01 05:35:00|608.2|607.6|608.3|607.7|608.4|607.8|607.6|607|38
1685598000000|2023-06-01 05:40:00|608.4|607.8|608.4|607.8|608.5|607.9|608.2|607.6|5
1685598300000|2023-06-01 05:45:00|608.5|607.9|608|607.4|608.5|607.9|608|607.4|17
1685598600000|2023-06-01 05:50:00|608.5|607.9|609.2|608.6|609.5|608.9|608.5|607.9|73
1685598900000|2023-06-01 05:55:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|8
1685599200000|2023-06-01 06:00:00|608.7|608.1|608.8|608.2|609|608.4|608.5|607.9|21
1685599500000|2023-06-01 06:05:00|609.2|608.6|608.7|608.1|609.2|608.6|608.2|607.6|17
1685599800000|2023-06-01 06:10:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|12
1685600100000|2023-06-01 06:15:00|608.4|607.8|608.2|607.6|608.5|607.9|607.9|607.3|19
1685600400000|2023-06-01 06:20:00|608|607.4|607.9|607.3|608.2|607.6|607.7|607.1|12
1685600700000|2023-06-01 06:25:00|608|607.4|608.4|607.8|608.6|608|607.9|607.3|10
1685601000000|2023-06-01 06:30:00|608.3|607.7|608.2|607.6|608.6|608|608|607.4|34
1685601300000|2023-06-01 06:35:00|608.5|607.9|608.3|607.7|608.6|608|608.2|607.6|21
1685601600000|2023-06-01 06:40:00|608.5|607.9|608|607.4|608.5|607.9|608|607.4|11
1685601900000|2023-06-01 06:45:00|607.9|607.3|609|608.4|609|608.4|607.9|607.3|50
1685602200000|2023-06-01 06:50:00|608.9|608.3|609.5|608.9|609.5|608.9|608.5|607.9|326
1685602500000|2023-06-01 06:55:00|609.4|608.8|610.8|610.2|610.9|610.3|609.1|608.5|87
1685602800000|2023-06-01 07:00:00|610.7|610.1|610.5|609.9|610.8|610.2|610|609.4|30
1685603100000|2023-06-01 07:05:00|610.3|609.7|609.5|608.9|610.3|609.7|609.5|608.9|50
1685603400000|2023-06-01 07:10:00|609.4|608.8|609.6|609|609.7|609.1|609.3|608.7|22
1685603700000|2023-06-01 07:15:00|609.5|608.9|609.5|608.9|609.5|608.9|609.3|608.7|29
1685604000000|2023-06-01 07:20:00|609.3|608.7|610.7|610.1|611|610.4|609.3|608.7|154
1685604300000|2023-06-01 07:25:00|610.5|609.9|609.5|608.9|610.7|610.1|609.5|608.9|93
1685604600000|2023-06-01 07:30:00|609.4|608.8|609|608.4|609.5|608.9|608.7|608.1|25
1685604900000|2023-06-01 07:35:00|609.1|608.5|610.5|609.9|610.7|610.1|609|608.4|58
1685605200000|2023-06-01 07:40:00|610.4|609.8|611.1|610.5|612|611.4|610.4|609.8|134
1685605500000|2023-06-01 07:45:00|611|610.4|610.3|609.7|611.1|610.5|610.3|609.7|18
1685605800000|2023-06-01 07:50:00|610.2|609.6|609|608.4|610.2|609.6|609|608.4|98
1685606100000|2023-06-01 07:55:00|609.1|608.5|609.9|609.3|610|609.4|609.1|608.5|76
1685606400000|2023-06-01 08:00:00|610|609.4|610.8|610.2|611.2|610.6|609.5|608.9|68
1685606700000|2023-06-01 08:05:00|610.9|610.3|611.8|611.2|611.8|611.2|610.8|610.2|22
1685607000000|2023-06-01 08:10:00|611.5|610.9|611.5|610.9|611.7|611.1|611.3|610.7|25
1685607300000|2023-06-01 08:15:00|611.3|610.7|610.2|609.6|611.3|610.7|610.1|609.5|137
1685607600000|2023-06-01 08:20:00|610.3|609.7|610.3|609.7|610.3|609.7|610.1|609.5|15
1685607900000|2023-06-01 08:25:00|610|609.4|610.5|609.9|610.5|609.9|610|609.4|28
1685608200000|2023-06-01 08:30:00|610.4|609.8|610.5|609.9|610.8|610.2|610.3|609.7|15
1685608500000|2023-06-01 08:35:00|610.3|609.7|610.5|609.9|610.6|610|610.3|609.7|9
1685608800000|2023-06-01 08:40:00|610.4|609.8|610.5|609.9|611.1|610.5|610.3|609.7|54
1685609100000|2023-06-01 08:45:00|610.4|609.8|611.3|610.7|611.5|610.9|610.3|609.7|87
1685609400000|2023-06-01 08:50:00|611.2|610.6|611|610.4|611.2|610.6|610.4|609.8|62
1685609700000|2023-06-01 08:55:00|610.9|610.3|611.5|610.9|611.8|611.2|610.7|610.1|95
1685610000000|2023-06-01 09:00:00|611.6|611|610.9|610.3|611.7|611.1|610.8|610.2|29
1685610300000|2023-06-01 09:05:00|611|610.4|611.2|610.6|612.1|611.5|610.5|609.9|241
1685610600000|2023-06-01 09:10:00|611.3|610.7|611|610.4|611.3|610.7|610.9|610.3|24
1685610900000|2023-06-01 09:15:00|611.2|610.6|611|610.4|611.6|611|611|610.4|70
1685611200000|2023-06-01 09:20:00|610.8|610.2|610.6|610|610.8|610.2|610.1|609.5|78
1685611500000|2023-06-01 09:25:00|611|610.4|610.7|610.1|611.1|610.5|610.6|610|44
1685611800000|2023-06-01 09:30:00|610.9|610.3|611|610.4|612|611.4|610.9|610.3|147
1685612100000|2023-06-01 09:35:00|611.1|610.5|611.7|611.1|611.7|611.1|611.1|610.5|17
1685612400000|2023-06-01 09:40:00|611.6|611|611.8|611.2|612.1|611.5|611.2|610.6|41
1685612700000|2023-06-01 09:45:00|611.9|611.3|611.9|611.3|612.2|611.6|611.7|611.1|35
1685613000000|2023-06-01 09:50:00|611.7|611.1|612.2|611.6|612.2|611.6|611.6|611|127
1685613300000|2023-06-01 09:55:00|612.1|611.5|612.4|611.8|612.5|611.9|612|611.4|36
1685613600000|2023-06-01 10:00:00|612.5|611.9|612.3|611.7|612.7|612.1|612|611.4|34
1685613900000|2023-06-01 10:05:00|612.5|611.9|613|612.4|613.1|612.5|612.5|611.9|54
1685614200000|2023-06-01 10:10:00|613.1|612.5|612.5|611.9|613.4|612.8|612.5|611.9|105
1685614500000|2023-06-01 10:15:00|612.6|612|612.7|612.1|613|612.4|612.2|611.6|38
1685614800000|2023-06-01 10:20:00|612.8|612.2|612|611.4|612.9|612.3|611.8|611.2|67
1685615100000|2023-06-01 10:25:00|611.8|611.2|611.8|611.2|612|611.4|611.5|610.9|53
1685615400000|2023-06-01 10:30:00|612|611.4|612.3|611.7|612.7|612.1|611.8|611.2|37
1685615700000|2023-06-01 10:35:00|612.2|611.6|611.8|611.2|612.2|611.6|611.5|610.9|22
1685616000000|2023-06-01 10:40:00|611.7|611.1|611.6|611|612.1|611.5|611|610.4|100
1685616300000|2023-06-01 10:45:00|611.7|611.1|611.1|610.5|611.8|611.2|611.1|610.5|18
1685616600000|2023-06-01 10:50:00|611|610.4|610.5|609.9|611.3|610.7|610.1|609.5|69
1685616900000|2023-06-01 10:55:00|610|609.4|610.3|609.7|610.5|609.9|610|609.4|57
1685617200000|2023-06-01 11:00:00|610.2|609.6|610.8|610.2|611.1|610.5|610.2|609.6|80
1685617500000|2023-06-01 11:05:00|610.9|610.3|612.2|611.6|612.3|611.7|610.7|610.1|111
1685617800000|2023-06-01 11:10:00|612.3|611.7|613.1|612.5|613.3|612.7|611.8|611.2|141
1685618100000|2023-06-01 11:15:00|612.9|612.3|613.2|612.6|613.8|613.2|612.9|612.3|118
1685618400000|2023-06-01 11:20:00|613.1|612.5|614.4|613.8|615|614.4|612.9|612.3|188
1685618700000|2023-06-01 11:25:00|614.2|613.6|614.1|613.5|614.8|614.2|613.9|613.3|104
1685619000000|2023-06-01 11:30:00|613.9|613.3|613.9|613.3|614.1|613.5|613.3|612.7|36
1685619300000|2023-06-01 11:35:00|614.1|613.5|614.1|613.5|614.3|613.7|613.8|613.2|459
1685619600000|2023-06-01 11:40:00|613.9|613.3|614.9|614.3|615.1|614.5|613.9|613.3|141
1685619900000|2023-06-01 11:45:00|615|614.4|615.9|615.3|616.1|615.5|615|614.4|92
1685620200000|2023-06-01 11:50:00|616|615.4|615.9|615.3|616.6|616|615.8|615.2|85
1685620500000|2023-06-01 11:55:00|615.8|615.2|615.3|614.7|617.2|616.6|615|614.4|402
1685620800000|2023-06-01 12:00:00|615.7|615.1|616.3|615.7|617.6|617|615.3|614.7|626
1685621100000|2023-06-01 12:05:00|616.5|615.9|617.2|616.6|618.3|617.7|616.4|615.8|296
1685621400000|2023-06-01 12:10:00|617.3|616.7|618.1|617.5|618.2|617.6|617.2|616.6|76
1685621700000|2023-06-01 12:15:00|617.5|616.9|617.9|617.3|618.4|617.8|617.1|616.5|181
1685622000000|2023-06-01 12:20:00|618|617.4|619|618.4|619.6|619|617.7|617.1|733
1685622300000|2023-06-01 12:25:00|618.8|618.2|619.1|618.5|619.3|618.7|618.6|618|113
1685622600000|2023-06-01 12:30:00|619.3|618.7|619.8|619.2|620.3|619.7|618.8|618.2|490
1685622900000|2023-06-01 12:35:00|619.7|619.1|619.9|619.3|620.5|619.9|619.6|619|225
1685623200000|2023-06-01 12:40:00|620|619.4|618.8|618.2|620|619.4|618.6|618|305
1685626200000|2023-06-01 13:30:00|619.3|618.7|619.8|619.2|622.1|621.5|618.1|617.5|2191
1685626500000|2023-06-01 13:35:00|619.9|619.3|620.4|619.8|622.5|621.9|619.1|618.5|1441
1685626800000|2023-06-01 13:40:00|620.8|620.2|621.9|621.3|622.5|621.9|620.6|620|990
1685627100000|2023-06-01 13:45:00|622.1|621.5|623.2|622.6|625.4|624.8|622|621.4|1356
1685627400000|2023-06-01 13:50:00|623|622.4|621.6|621|623.7|623.1|620.5|619.9|1160
1685627700000|2023-06-01 13:55:00|621.7|621.1|622.2|621.6|622.8|622.2|621.5|620.9|652
1685628000000|2023-06-01 14:00:00|622.3|621.7|623.6|623|623.9|623.3|622.2|621.6|662
1685628300000|2023-06-01 14:05:00|623.7|623.1|623.1|622.5|624|623.4|622.2|621.6|784
1685628600000|2023-06-01 14:10:00|623|622.4|621.5|620.9|623.4|622.8|620.8|620.2|736
1685628900000|2023-06-01 14:15:00|621.6|621|623.1|622.5|623.4|622.8|621.5|620.9|635
1685629200000|2023-06-01 14:20:00|623.2|622.6|623|622.4|623.9|623.3|621.9|621.3|728
1685629500000|2023-06-01 14:25:00|622.9|622.3|620.9|620.3|624.5|623.9|620.3|619.7|800
1685629800000|2023-06-01 14:30:00|621|620.4|619.5|618.9|621|620.4|619.5|618.9|1208
1685630100000|2023-06-01 14:35:00|619.6|619|618.9|618.3|620.4|619.8|618.4|617.8|719
1685630400000|2023-06-01 14:40:00|618.8|618.2|618.4|617.8|620.4|619.8|618.2|617.6|706
1685630700000|2023-06-01 14:45:00|618.3|617.7|617.6|617|618.8|618.2|616.9|616.3|502
1685631000000|2023-06-01 14:50:00|617.4|616.8|619.2|618.6|619.4|618.8|617.1|616.5|479
1685631300000|2023-06-01 14:55:00|619.1|618.5|617.4|616.8|620.1|619.5|617.1|616.5|389
1685631600000|2023-06-01 15:00:00|617.2|616.6|617.5|616.9|617.8|617.2|616.1|615.5|517
1685631900000|2023-06-01 15:05:00|617.3|616.7|615.3|614.7|617.5|616.9|613.8|613.2|705
1685632200000|2023-06-01 15:10:00|615.4|614.8|615.8|615.2|616.6|616|614.5|613.9|792
1685632500000|2023-06-01 15:15:00|615.7|615.1|614|613.4|616.3|615.7|613.7|613.1|489
1685632800000|2023-06-01 15:20:00|614.2|613.6|614.4|613.8|616.6|616|613.9|613.3|805
1685633100000|2023-06-01 15:25:00|614.3|613.7|616.1|615.5|616.1|615.5|614.3|613.7|474
1685633400000|2023-06-01 15:30:00|616.3|615.7|615.3|614.7|618|617.4|615.3|614.7|594
1685633700000|2023-06-01 15:35:00|615.2|614.6|617|616.4|617.5|616.9|615|614.4|444
1685634000000|2023-06-01 15:40:00|617.1|616.5|617.5|616.9|618.2|617.6|616.7|616.1|336
1685634300000|2023-06-01 15:45:00|617.6|617|618.6|618|619|618.4|617.6|617|367
1685634600000|2023-06-01 15:50:00|618.7|618.1|618.5|617.9|619|618.4|618.1|617.5|381
1685634900000|2023-06-01 15:55:00|618.3|617.7|619.2|618.6|619.3|618.7|618.3|617.7|347
1685635200000|2023-06-01 16:00:00|619.1|618.5|619.7|619.1|620|619.4|618.3|617.7|325
1685635500000|2023-06-01 16:05:00|619.5|618.9|619|618.4|619.5|618.9|618.5|617.9|319
1685635800000|2023-06-01 16:10:00|619.1|618.5|618.8|618.2|619.5|618.9|618.2|617.6|286
1685636100000|2023-06-01 16:15:00|618.7|618.1|619.2|618.6|619.7|619.1|618.5|617.9|292
1685636400000|2023-06-01 16:20:00|619.3|618.7|620.7|620.1|621.6|621|619|618.4|388
1685636700000|2023-06-01 16:25:00|620.8|620.2|620.7|620.1|621.1|620.5|620.1|619.5|555
1685637000000|2023-06-01 16:30:00|620.6|620|620.8|620.2|621|620.4|620|619.4|388
1685637300000|2023-06-01 16:35:00|620.9|620.3|618.5|617.9|622.1|621.5|618.3|617.7|368
1685637600000|2023-06-01 16:40:00|618.4|617.8|616.2|615.6|618.6|618|616|615.4|726
1685637900000|2023-06-01 16:45:00|616.3|615.7|615.7|615.1|616.7|616.1|615.2|614.6|338
1685638200000|2023-06-01 16:50:00|615.8|615.2|617.1|616.5|618|617.4|615.5|614.9|362
1685638500000|2023-06-01 16:55:00|617|616.4|617.7|617.1|618.2|617.6|616.7|616.1|260
1685638800000|2023-06-01 17:00:00|617.6|617|618.4|617.8|618.6|618|617.4|616.8|354
1685639100000|2023-06-01 17:05:00|618.5|617.9|619.2|618.6|619.9|619.3|618.4|617.8|244
1685639400000|2023-06-01 17:10:00|619|618.4|618.7|618.1|619.9|619.3|618.6|618|314
1685639700000|2023-06-01 17:15:00|618.6|618|618.4|617.8|618.9|618.3|617.5|616.9|419
1685640000000|2023-06-01 17:20:00|618.5|617.9|618.3|617.7|619.3|618.7|618.3|617.7|198
1685640300000|2023-06-01 17:25:00|618.2|617.6|618.6|618|619.1|618.5|618.1|617.5|756
1685640600000|2023-06-01 17:30:00|618.5|617.9|619.8|619.2|619.8|619.2|618.3|617.7|494
1685640900000|2023-06-01 17:35:00|620|619.4|618.7|618.1|620.2|619.6|618.1|617.5|297
1685641200000|2023-06-01 17:40:00|618.8|618.2|619.6|619|619.9|619.3|618.6|618|189
1685641500000|2023-06-01 17:45:00|619.4|618.8|619.6|619|620.1|619.5|619.1|618.5|275
1685641800000|2023-06-01 17:50:00|619.1|618.5|618|617.4|619.4|618.8|617|616.4|604
1685642100000|2023-06-01 17:55:00|618.1|617.5|618.2|617.6|618.9|618.3|618|617.4|281
1685642400000|2023-06-01 18:00:00|618.5|617.9|618.7|618.1|619.2|618.6|618.5|617.9|614
1685642700000|2023-06-01 18:05:00|619|618.4|619.4|618.8|620.1|619.5|618.8|618.2|1194
1685643000000|2023-06-01 18:10:00|619.6|619|619.2|618.6|619.8|619.2|618.4|617.8|1542
1685643300000|2023-06-01 18:15:00|619.1|618.5|619.6|619|619.6|619|619|618.4|625
1685577600000|2023-06-01 00:00:00|602.7|602.1|604.9|604.3|604.9|604.3|601.4|600.8|408
1685577900000|2023-06-01 00:05:00|604.7|604.1|604.5|603.9|604.8|604.2|603.7|603.1|123
1685578200000|2023-06-01 00:10:00|604.4|603.8|604.8|604.2|604.9|604.3|603.7|603.1|51
1685578500000|2023-06-01 00:15:00|604.6|604|603.9|603.3|604.6|604|603.9|603.3|13
1685578800000|2023-06-01 00:20:00|603.8|603.2|603.3|602.7|603.9|603.3|603.1|602.5|27
1685579100000|2023-06-01 00:25:00|603.5|602.9|603.6|603|603.8|603.2|603.4|602.8|48
1685579400000|2023-06-01 00:30:00|603.5|602.9|603.3|602.7|603.8|603.2|603.3|602.7|18
1685579700000|2023-06-01 00:35:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|12
1685580000000|2023-06-01 00:40:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|5
1685580300000|2023-06-01 00:45:00|603.3|602.7|603.4|602.8|603.5|602.9|603.3|602.7|7
1685580600000|2023-06-01 00:50:00|603.5|602.9|603.7|603.1|603.7|603.1|603.4|602.8|3
1685580900000|2023-06-01 00:55:00|603.8|603.2|603.9|603.3|604.1|603.5|603.7|603.1|27
1685581200000|2023-06-01 01:00:00|603.8|603.2|604.3|603.7|604.3|603.7|603.8|603.2|9
1685581500000|2023-06-01 01:05:00|604.1|603.5|604.4|603.8|604.5|603.9|604.1|603.5|29
1685581800000|2023-06-01 01:10:00|604.7|604.1|605.5|604.9|605.7|605.1|604.6|604|143
1685582100000|2023-06-01 01:15:00|605.2|604.6|605.2|604.6|605.4|604.8|605.1|604.5|61
1685582400000|2023-06-01 01:20:00|605.1|604.5|605.4|604.8|605.4|604.8|604.7|604.1|42
1685582700000|2023-06-01 01:25:00|605.3|604.7|606.5|605.9|606.6|606|605.2|604.6|96
1685583000000|2023-06-01 01:30:00|606.4|605.8|606.5|605.9|606.6|606|606.4|605.8|65
1685583300000|2023-06-01 01:35:00|606.4|605.8|606.3|605.7|606.5|605.9|606|605.4|40
1685583600000|2023-06-01 01:40:00|606.2|605.6|606.7|606.1|606.7|606.1|606|605.4|36
1685583900000|2023-06-01 01:45:00|606.6|606|607.2|606.6|607.2|606.6|606.6|606|63
1685584200000|2023-06-01 01:50:00|607.1|606.5|607.7|607.1|607.8|607.2|607.1|606.5|45
1685584500000|2023-06-01 01:55:00|607.6|607|607.5|606.9|607.7|607.1|607.5|606.9|40
1685584800000|2023-06-01 02:00:00|607.4|606.8|608.7|608.1|608.8|608.2|607.3|606.7|123
1685585100000|2023-06-01 02:05:00|608.8|608.2|608.7|608.1|609.1|608.5|608.5|607.9|117
1685585400000|2023-06-01 02:10:00|608.8|608.2|608.2|607.6|609|608.4|608.2|607.6|29
1685585700000|2023-06-01 02:15:00|608|607.4|608.2|607.6|608.2|607.6|608|607.4|4
1685586000000|2023-06-01 02:20:00|608|607.4|607.8|607.2|608.2|607.6|607.8|607.2|4
1685586300000|2023-06-01 02:25:00|607.5|606.9|607.5|606.9|607.5|606.9|607.2|606.6|15
1685586600000|2023-06-01 02:30:00|607.7|607.1|608.2|607.6|608.2|607.6|607.7|607.1|10
1685586900000|2023-06-01 02:35:00|608.1|607.5|608.5|607.9|608.7|608.1|608|607.4|19
1685587200000|2023-06-01 02:40:00|608.6|608|608.2|607.6|609.2|608.6|608|607.4|32
1685587500000|2023-06-01 02:45:00|608.3|607.7|607.8|607.2|608.4|607.8|607.7|607.1|12
1685587800000|2023-06-01 02:50:00|608|607.4|608|607.4|608|607.4|607.6|607|13
1685588100000|2023-06-01 02:55:00|608.1|607.5|608.9|608.3|608.9|608.3|608|607.4|40
1685588400000|2023-06-01 03:00:00|609|608.4|609.2|608.6|609.4|608.8|608.7|608.1|26
1685588700000|2023-06-01 03:05:00|609.3|608.7|609.5|608.9|609.5|608.9|609.2|608.6|135
1685589000000|2023-06-01 03:10:00|609.3|608.7|609.2|608.6|609.3|608.7|609.1|608.5|11
1685589300000|2023-06-01 03:15:00|609.1|608.5|609.5|608.9|609.5|608.9|609|608.4|7
1685589600000|2023-06-01 03:20:00|610|609.4|609.7|609.1|610|609.4|609.6|609|46
1685589900000|2023-06-01 03:25:00|609.8|609.2|609.7|609.1|610|609.4|609.7|609.1|15
1685590200000|2023-06-01 03:30:00|609.8|609.2|609.6|609|609.8|609.2|609.5|608.9|7
1685590500000|2023-06-01 03:35:00|609.7|609.1|609.7|609.1|609.7|609.1|609.7|609.1|3
1685590800000|2023-06-01 03:40:00|609.8|609.2|609.7|609.1|610.2|609.6|609.7|609.1|25
1685591100000|2023-06-01 03:45:00|609.8|609.2|609.6|609|609.8|609.2|609.4|608.8|10
1685591400000|2023-06-01 03:50:00|609.5|608.9|610.4|609.8|610.4|609.8|609.5|608.9|36
1685591700000|2023-06-01 03:55:00|610.5|609.9|610.4|609.8|610.7|610.1|610.4|609.8|9
1685592000000|2023-06-01 04:00:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|11
1685592300000|2023-06-01 04:05:00|610.2|609.6|609.8|609.2|610.2|609.6|609.8|609.2|7
1685592600000|2023-06-01 04:10:00|609.9|609.3|609.8|609.2|609.9|609.3|609.7|609.1|6
1685592900000|2023-06-01 04:15:00|609.9|609.3|610.2|609.6|610.2|609.6|609.2|608.6|112
1685593200000|2023-06-01 04:20:00|610.4|609.8|609.8|609.2|610.6|610|609.7|609.1|81
1685593500000|2023-06-01 04:25:00|609.7|609.1|609.8|609.2|609.9|609.3|609.5|608.9|24
1685593800000|2023-06-01 04:30:00|609.7|609.1|609.5|608.9|609.7|609.1|609.4|608.8|8
1685594100000|2023-06-01 04:35:00|609.2|608.6|609.2|608.6|609.2|608.6|609.2|608.6|2
1685594400000|2023-06-01 04:40:00|609.1|608.5|609.5|608.9|609.5|608.9|608.8|608.2|32
1685594700000|2023-06-01 04:45:00|609.2|608.6|608.7|608.1|609.2|608.6|608.7|608.1|24
1685595000000|2023-06-01 04:50:00|609|608.4|609|608.4|609|608.4|609|608.4|14
1685595300000|2023-06-01 04:55:00|608.8|608.2|609|608.4|609|608.4|608.8|608.2|6
1685595600000|2023-06-01 05:00:00|608.9|608.3|609.5|608.9|609.5|608.9|608.8|608.2|20
1685595900000|2023-06-01 05:05:00|609.3|608.7|608.7|608.1|609.3|608.7|608.7|608.1|259
1685596200000|2023-06-01 05:10:00|608.6|608|607.7|607.1|608.7|608.1|607.5|606.9|67
1685596500000|2023-06-01 05:15:00|608|607.4|608.3|607.7|608.5|607.9|608|607.4|24
1685596800000|2023-06-01 05:20:00|608.2|607.6|608.5|607.9|608.7|608.1|608.2|607.6|6
1685597100000|2023-06-01 05:25:00|608.6|608|608.5|607.9|608.7|608.1|608.5|607.9|33
1685597400000|2023-06-01 05:30:00|608.7|608.1|608.5|607.9|608.7|608.1|608.2|607.6|17
1685597700000|2023-06-01 05:35:00|608.2|607.6|608.3|607.7|608.4|607.8|607.6|607|38
1685598000000|2023-06-01 05:40:00|608.4|607.8|608.4|607.8|608.5|607.9|608.2|607.6|5
1685598300000|2023-06-01 05:45:00|608.5|607.9|608|607.4|608.5|607.9|608|607.4|17
1685598600000|2023-06-01 05:50:00|608.5|607.9|609.2|608.6|609.5|608.9|608.5|607.9|73
1685598900000|2023-06-01 05:55:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|8
1685599200000|2023-06-01 06:00:00|608.7|608.1|608.8|608.2|609|608.4|608.5|607.9|21
1685599500000|2023-06-01 06:05:00|609.2|608.6|608.7|608.1|609.2|608.6|608.2|607.6|17
1685599800000|2023-06-01 06:10:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|12
1685600100000|2023-06-01 06:15:00|608.4|607.8|608.2|607.6|608.5|607.9|607.9|607.3|19
1685600400000|2023-06-01 06:20:00|608|607.4|607.9|607.3|608.2|607.6|607.7|607.1|12
1685600700000|2023-06-01 06:25:00|608|607.4|608.4|607.8|608.6|608|607.9|607.3|10
1685601000000|2023-06-01 06:30:00|608.3|607.7|608.2|607.6|608.6|608|608|607.4|34
1685601300000|2023-06-01 06:35:00|608.5|607.9|608.3|607.7|608.6|608|608.2|607.6|21
1685601600000|2023-06-01 06:40:00|608.5|607.9|608|607.4|608.5|607.9|608|607.4|11
1685601900000|2023-06-01 06:45:00|607.9|607.3|609|608.4|609|608.4|607.9|607.3|50
1685602200000|2023-06-01 06:50:00|608.9|608.3|609.5|608.9|609.5|608.9|608.5|607.9|326
1685602500000|2023-06-01 06:55:00|609.4|608.8|610.8|610.2|610.9|610.3|609.1|608.5|87
1685602800000|2023-06-01 07:00:00|610.7|610.1|610.5|609.9|610.8|610.2|610|609.4|30
1685603100000|2023-06-01 07:05:00|610.3|609.7|609.5|608.9|610.3|609.7|609.5|608.9|50
1685603400000|2023-06-01 07:10:00|609.4|608.8|609.6|609|609.7|609.1|609.3|608.7|22
1685603700000|2023-06-01 07:15:00|609.5|608.9|609.5|608.9|609.5|608.9|609.3|608.7|29
1685604000000|2023-06-01 07:20:00|609.3|608.7|610.7|610.1|611|610.4|609.3|608.7|154
1685604300000|2023-06-01 07:25:00|610.5|609.9|609.5|608.9|610.7|610.1|609.5|608.9|93
1685604600000|2023-06-01 07:30:00|609.4|608.8|609|608.4|609.5|608.9|608.7|608.1|25
1685604900000|2023-06-01 07:35:00|609.1|608.5|610.5|609.9|610.7|610.1|609|608.4|58
1685605200000|2023-06-01 07:40:00|610.4|609.8|611.1|610.5|612|611.4|610.4|609.8|134
1685605500000|2023-06-01 07:45:00|611|610.4|610.3|609.7|611.1|610.5|610.3|609.7|18
1685605800000|2023-06-01 07:50:00|610.2|609.6|609|608.4|610.2|609.6|609|608.4|98
1685606100000|2023-06-01 07:55:00|609.1|608.5|609.9|609.3|610|609.4|609.1|608.5|76
1685606400000|2023-06-01 08:00:00|610|609.4|610.8|610.2|611.2|610.6|609.5|608.9|68
1685606700000|2023-06-01 08:05:00|610.9|610.3|611.8|611.2|611.8|611.2|610.8|610.2|22
1685607000000|2023-06-01 08:10:00|611.5|610.9|611.5|610.9|611.7|611.1|611.3|610.7|25
1685607300000|2023-06-01 08:15:00|611.3|610.7|610.2|609.6|611.3|610.7|610.1|609.5|137
1685607600000|2023-06-01 08:20:00|610.3|609.7|610.3|609.7|610.3|609.7|610.1|609.5|15
1685607900000|2023-06-01 08:25:00|610|609.4|610.5|609.9|610.5|609.9|610|609.4|28
1685608200000|2023-06-01 08:30:00|610.4|609.8|610.5|609.9|610.8|610.2|610.3|609.7|15
1685608500000|2023-06-01 08:35:00|610.3|609.7|610.5|609.9|610.6|610|610.3|609.7|9
1685608800000|2023-06-01 08:40:00|610.4|609.8|610.5|609.9|611.1|610.5|610.3|609.7|54
1685609100000|2023-06-01 08:45:00|610.4|609.8|611.3|610.7|611.5|610.9|610.3|609.7|87
1685609400000|2023-06-01 08:50:00|611.2|610.6|611|610.4|611.2|610.6|610.4|609.8|62
1685609700000|2023-06-01 08:55:00|610.9|610.3|611.5|610.9|611.8|611.2|610.7|610.1|95
1685610000000|2023-06-01 09:00:00|611.6|611|610.9|610.3|611.7|611.1|610.8|610.2|29
1685610300000|2023-06-01 09:05:00|611|610.4|611.2|610.6|612.1|611.5|610.5|609.9|241
1685610600000|2023-06-01 09:10:00|611.3|610.7|611|610.4|611.3|610.7|610.9|610.3|24
1685610900000|2023-06-01 09:15:00|611.2|610.6|611|610.4|611.6|611|611|610.4|70
1685611200000|2023-06-01 09:20:00|610.8|610.2|610.6|610|610.8|610.2|610.1|609.5|78
1685611500000|2023-06-01 09:25:00|611|610.4|610.7|610.1|611.1|610.5|610.6|610|44
1685611800000|2023-06-01 09:30:00|610.9|610.3|611|610.4|612|611.4|610.9|610.3|147
1685612100000|2023-06-01 09:35:00|611.1|610.5|611.7|611.1|611.7|611.1|611.1|610.5|17
1685612400000|2023-06-01 09:40:00|611.6|611|611.8|611.2|612.1|611.5|611.2|610.6|41
1685612700000|2023-06-01 09:45:00|611.9|611.3|611.9|611.3|612.2|611.6|611.7|611.1|35
1685613000000|2023-06-01 09:50:00|611.7|611.1|612.2|611.6|612.2|611.6|611.6|611|127
1685613300000|2023-06-01 09:55:00|612.1|611.5|612.4|611.8|612.5|611.9|612|611.4|36
1685613600000|2023-06-01 10:00:00|612.5|611.9|612.3|611.7|612.7|612.1|612|611.4|34
1685613900000|2023-06-01 10:05:00|612.5|611.9|613|612.4|613.1|612.5|612.5|611.9|54
1685614200000|2023-06-01 10:10:00|613.1|612.5|612.5|611.9|613.4|612.8|612.5|611.9|105
1685614500000|2023-06-01 10:15:00|612.6|612|612.7|612.1|613|612.4|612.2|611.6|38
1685614800000|2023-06-01 10:20:00|612.8|612.2|612|611.4|612.9|612.3|611.8|611.2|67
1685615100000|2023-06-01 10:25:00|611.8|611.2|611.8|611.2|612|611.4|611.5|610.9|53
1685615400000|2023-06-01 10:30:00|612|611.4|612.3|611.7|612.7|612.1|611.8|611.2|37
1685615700000|2023-06-01 10:35:00|612.2|611.6|611.8|611.2|612.2|611.6|611.5|610.9|22
1685616000000|2023-06-01 10:40:00|611.7|611.1|611.6|611|612.1|611.5|611|610.4|100
1685616300000|2023-06-01 10:45:00|611.7|611.1|611.1|610.5|611.8|611.2|611.1|610.5|18
1685616600000|2023-06-01 10:50:00|611|610.4|610.5|609.9|611.3|610.7|610.1|609.5|69
1685616900000|2023-06-01 10:55:00|610|609.4|610.3|609.7|610.5|609.9|610|609.4|57
1685617200000|2023-06-01 11:00:00|610.2|609.6|610.8|610.2|611.1|610.5|610.2|609.6|80
1685617500000|2023-06-01 11:05:00|610.9|610.3|612.2|611.6|612.3|611.7|610.7|610.1|111
1685617800000|2023-06-01 11:10:00|612.3|611.7|613.1|612.5|613.3|612.7|611.8|611.2|141
1685618100000|2023-06-01 11:15:00|612.9|612.3|613.2|612.6|613.8|613.2|612.9|612.3|118
1685618400000|2023-06-01 11:20:00|613.1|612.5|614.4|613.8|615|614.4|612.9|612.3|188
1685618700000|2023-06-01 11:25:00|614.2|613.6|614.1|613.5|614.8|614.2|613.9|613.3|104
1685619000000|2023-06-01 11:30:00|613.9|613.3|613.9|613.3|614.1|613.5|613.3|612.7|36
1685619300000|2023-06-01 11:35:00|614.1|613.5|614.1|613.5|614.3|613.7|613.8|613.2|459
1685619600000|2023-06-01 11:40:00|613.9|613.3|614.9|614.3|615.1|614.5|613.9|613.3|141
1685619900000|2023-06-01 11:45:00|615|614.4|615.9|615.3|616.1|615.5|615|614.4|92
1685620200000|2023-06-01 11:50:00|616|615.4|615.9|615.3|616.6|616|615.8|615.2|85
1685620500000|2023-06-01 11:55:00|615.8|615.2|615.3|614.7|617.2|616.6|615|614.4|402
1685620800000|2023-06-01 12:00:00|615.7|615.1|616.3|615.7|617.6|617|615.3|614.7|626
1685621100000|2023-06-01 12:05:00|616.5|615.9|617.2|616.6|618.3|617.7|616.4|615.8|296
1685621400000|2023-06-01 12:10:00|617.3|616.7|618.1|617.5|618.2|617.6|617.2|616.6|76
1685621700000|2023-06-01 12:15:00|617.5|616.9|617.9|617.3|618.4|617.8|617.1|616.5|181
1685622000000|2023-06-01 12:20:00|618|617.4|619|618.4|619.6|619|617.7|617.1|733
1685622300000|2023-06-01 12:25:00|618.8|618.2|619.1|618.5|619.3|618.7|618.6|618|113
1685622600000|2023-06-01 12:30:00|619.3|618.7|619.8|619.2|620.3|619.7|618.8|618.2|490
1685622900000|2023-06-01 12:35:00|619.7|619.1|619.9|619.3|620.5|619.9|619.6|619|225
1685623200000|2023-06-01 12:40:00|620|619.4|618.8|618.2|620|619.4|618.6|618|305
1685626200000|2023-06-01 13:30:00|619.3|618.7|619.8|619.2|622.1|621.5|618.1|617.5|2191
1685626500000|2023-06-01 13:35:00|619.9|619.3|620.4|619.8|622.5|621.9|619.1|618.5|1441
1685626800000|2023-06-01 13:40:00|620.8|620.2|621.9|621.3|622.5|621.9|620.6|620|990
1685627100000|2023-06-01 13:45:00|622.1|621.5|623.2|622.6|625.4|624.8|622|621.4|1356
1685627400000|2023-06-01 13:50:00|623|622.4|621.6|621|623.7|623.1|620.5|619.9|1160
1685627700000|2023-06-01 13:55:00|621.7|621.1|622.2|621.6|622.8|622.2|621.5|620.9|652
1685628000000|2023-06-01 14:00:00|622.3|621.7|623.6|623|623.9|623.3|622.2|621.6|662
1685628300000|2023-06-01 14:05:00|623.7|623.1|623.1|622.5|624|623.4|622.2|621.6|784
1685628600000|2023-06-01 14:10:00|623|622.4|621.5|620.9|623.4|622.8|620.8|620.2|736
1685628900000|2023-06-01 14:15:00|621.6|621|623.1|622.5|623.4|622.8|621.5|620.9|635
1685629200000|2023-06-01 14:20:00|623.2|622.6|623|622.4|623.9|623.3|621.9|621.3|728
1685629500000|2023-06-01 14:25:00|622.9|622.3|620.9|620.3|624.5|623.9|620.3|619.7|800
1685629800000|2023-06-01 14:30:00|621|620.4|619.5|618.9|621|620.4|619.5|618.9|1208
1685630100000|2023-06-01 14:35:00|619.6|619|618.9|618.3|620.4|619.8|618.4|617.8|719
1685630400000|2023-06-01 14:40:00|618.8|618.2|618.4|617.8|620.4|619.8|618.2|617.6|706
1685630700000|2023-06-01 14:45:00|618.3|617.7|617.6|617|618.8|618.2|616.9|616.3|502
1685631000000|2023-06-01 14:50:00|617.4|616.8|619.2|618.6|619.4|618.8|617.1|616.5|479
1685631300000|2023-06-01 14:55:00|619.1|618.5|617.4|616.8|620.1|619.5|617.1|616.5|389
1685631600000|2023-06-01 15:00:00|617.2|616.6|617.5|616.9|617.8|617.2|616.1|615.5|517
1685631900000|2023-06-01 15:05:00|617.3|616.7|615.3|614.7|617.5|616.9|613.8|613.2|705
1685632200000|2023-06-01 15:10:00|615.4|614.8|615.8|615.2|616.6|616|614.5|613.9|792
1685632500000|2023-06-01 15:15:00|615.7|615.1|614|613.4|616.3|615.7|613.7|613.1|489
1685632800000|2023-06-01 15:20:00|614.2|613.6|614.4|613.8|616.6|616|613.9|613.3|805
1685633100000|2023-06-01 15:25:00|614.3|613.7|616.1|615.5|616.1|615.5|614.3|613.7|474
1685633400000|2023-06-01 15:30:00|616.3|615.7|615.3|614.7|618|617.4|615.3|614.7|594
1685633700000|2023-06-01 15:35:00|615.2|614.6|617|616.4|617.5|616.9|615|614.4|444
1685634000000|2023-06-01 15:40:00|617.1|616.5|617.5|616.9|618.2|617.6|616.7|616.1|336
1685634300000|2023-06-01 15:45:00|617.6|617|618.6|618|619|618.4|617.6|617|367
1685634600000|2023-06-01 15:50:00|618.7|618.1|618.5|617.9|619|618.4|618.1|617.5|381
1685634900000|2023-06-01 15:55:00|618.3|617.7|619.2|618.6|619.3|618.7|618.3|617.7|347
1685635200000|2023-06-01 16:00:00|619.1|618.5|619.7|619.1|620|619.4|618.3|617.7|325
1685635500000|2023-06-01 16:05:00|619.5|618.9|619|618.4|619.5|618.9|618.5|617.9|319
1685635800000|2023-06-01 16:10:00|619.1|618.5|618.8|618.2|619.5|618.9|618.2|617.6|286
1685636100000|2023-06-01 16:15:00|618.7|618.1|619.2|618.6|619.7|619.1|618.5|617.9|292
1685636400000|2023-06-01 16:20:00|619.3|618.7|620.7|620.1|621.6|621|619|618.4|388
1685636700000|2023-06-01 16:25:00|620.8|620.2|620.7|620.1|621.1|620.5|620.1|619.5|555
1685637000000|2023-06-01 16:30:00|620.6|620|620.8|620.2|621|620.4|620|619.4|388
1685637300000|2023-06-01 16:35:00|620.9|620.3|618.5|617.9|622.1|621.5|618.3|617.7|368
1685637600000|2023-06-01 16:40:00|618.4|617.8|616.2|615.6|618.6|618|616|615.4|726
1685637900000|2023-06-01 16:45:00|616.3|615.7|615.7|615.1|616.7|616.1|615.2|614.6|338
1685638200000|2023-06-01 16:50:00|615.8|615.2|617.1|616.5|618|617.4|615.5|614.9|362
1685638500000|2023-06-01 16:55:00|617|616.4|617.7|617.1|618.2|617.6|616.7|616.1|260
1685638800000|2023-06-01 17:00:00|617.6|617|618.4|617.8|618.6|618|617.4|616.8|354
1685639100000|2023-06-01 17:05:00|618.5|617.9|619.2|618.6|619.9|619.3|618.4|617.8|244
1685639400000|2023-06-01 17:10:00|619|618.4|618.7|618.1|619.9|619.3|618.6|618|314
1685639700000|2023-06-01 17:15:00|618.6|618|618.4|617.8|618.9|618.3|617.5|616.9|419
1685640000000|2023-06-01 17:20:00|618.5|617.9|618.3|617.7|619.3|618.7|618.3|617.7|198
1685640300000|2023-06-01 17:25:00|618.2|617.6|618.6|618|619.1|618.5|618.1|617.5|756
1685640600000|2023-06-01 17:30:00|618.5|617.9|619.8|619.2|619.8|619.2|618.3|617.7|494
1685640900000|2023-06-01 17:35:00|620|619.4|618.7|618.1|620.2|619.6|618.1|617.5|297
1685641200000|2023-06-01 17:40:00|618.8|618.2|619.6|619|619.9|619.3|618.6|618|189
1685641500000|2023-06-01 17:45:00|619.4|618.8|619.6|619|620.1|619.5|619.1|618.5|275
1685641800000|2023-06-01 17:50:00|619.1|618.5|618|617.4|619.4|618.8|617|616.4|604
1685642100000|2023-06-01 17:55:00|618.1|617.5|618.2|617.6|618.9|618.3|618|617.4|281
1685642400000|2023-06-01 18:00:00|618.5|617.9|618.7|618.1|619.2|618.6|618.5|617.9|614
1685642700000|2023-06-01 18:05:00|619|618.4|619.4|618.8|620.1|619.5|618.8|618.2|1194
1685643000000|2023-06-01 18:10:00|619.6|619|619.2|618.6|619.8|619.2|618.4|617.8|1542
1685643300000|2023-06-01 18:15:00|619.1|618.5|619.6|619|619.6|619|619|618.4|625
1685664000000|2023-06-02 00:00:00|617.9|616.9|616.6|616|618|617.2|614.9|614.3|158
1685664300000|2023-06-02 00:05:00|616.5|615.9|616.6|616|616.6|616|615.4|614.8|83
1685664600000|2023-06-02 00:10:00|616.8|616.2|616.6|616|617.3|616.7|616.4|615.8|45
1685664900000|2023-06-02 00:15:00|616.5|615.9|615.5|614.9|616.6|616|615.3|614.7|13
1685665200000|2023-06-02 00:20:00|615.3|614.7|616.1|615.5|616.4|615.8|615.3|614.7|323
1685665500000|2023-06-02 00:25:00|616.2|615.6|615.8|615.2|616.3|615.7|615.5|614.9|86
1685665800000|2023-06-02 00:30:00|615.7|615.1|615.5|614.9|615.8|615.2|615.5|614.9|21
1685666100000|2023-06-02 00:35:00|615.4|614.8|615.6|615|615.9|615.3|615.4|614.8|19
1685666400000|2023-06-02 00:40:00|615.5|614.9|615.5|614.9|615.6|615|615.4|614.8|1
1685666700000|2023-06-02 00:45:00|615.4|614.8|615.1|614.5|615.6|615|614.6|614|42
1685667000000|2023-06-02 00:50:00|615.2|614.6|615.6|615|615.6|615|615.1|614.5|16
1685667300000|2023-06-02 00:55:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|10
1685667600000|2023-06-02 01:00:00|615.8|615.2|615.9|615.3|615.9|615.3|615.6|615|8
1685667900000|2023-06-02 01:05:00|615.8|615.2|615.4|614.8|615.9|615.3|615.4|614.8|12
1685668200000|2023-06-02 01:10:00|615.2|614.6|615.5|614.9|615.5|614.9|615|614.4|12
1685668500000|2023-06-02 01:15:00|615.4|614.8|614.8|614.2|615.4|614.8|614.4|613.8|23
1685668800000|2023-06-02 01:20:00|614.7|614.1|614.4|613.8|615.1|614.5|614.4|613.8|26
1685669100000|2023-06-02 01:25:00|614.9|614.3|614.4|613.8|614.9|614.3|614.2|613.6|30
1685669400000|2023-06-02 01:30:00|614.3|613.7|614.1|613.5|614.4|613.8|613.9|613.3|11
1685669700000|2023-06-02 01:35:00|614|613.4|613.9|613.3|614.1|613.5|613.9|613.3|5
1685670000000|2023-06-02 01:40:00|614|613.4|613.9|613.3|614.1|613.5|613.7|613.1|12
1685670300000|2023-06-02 01:45:00|613.8|613.2|614.8|614.2|614.9|614.3|613.7|613.1|27
1685670600000|2023-06-02 01:50:00|614.9|614.3|615.4|614.8|615.4|614.8|614.9|614.3|69
1685670900000|2023-06-02 01:55:00|615.1|614.5|614.6|614|615.1|614.5|614.6|614|22
1685671200000|2023-06-02 02:00:00|614.7|614.1|615|614.4|615.3|614.7|614.7|614.1|83
1685671500000|2023-06-02 02:05:00|615.1|614.5|615|614.4|615.3|614.7|615|614.4|4
1685671800000|2023-06-02 02:10:00|615.2|614.6|615.3|614.7|615.4|614.8|615|614.4|9
1685672100000|2023-06-02 02:15:00|615.4|614.8|615.3|614.7|615.4|614.8|615.2|614.6|1
1685672400000|2023-06-02 02:20:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|6
1685672700000|2023-06-02 02:25:00|615.5|614.9|615.2|614.6|615.5|614.9|615|614.4|28
1685673000000|2023-06-02 02:30:00|615.3|614.7|615.3|614.7|615.5|614.9|615|614.4|32
1685673300000|2023-06-02 02:35:00|615.4|614.8|614.9|614.3|615.4|614.8|614.9|614.3|16
1685673600000|2023-06-02 02:40:00|615|614.4|615.3|614.7|615.3|614.7|615|614.4|4
1685673900000|2023-06-02 02:45:00|615.2|614.6|615.5|614.9|615.5|614.9|615.2|614.6|5
1685674200000|2023-06-02 02:50:00|615.4|614.8|615.9|615.3|616|615.4|615.4|614.8|52
1685674500000|2023-06-02 02:55:00|616|615.4|616|615.4|616.2|615.6|615.9|615.3|9
1685674800000|2023-06-02 03:00:00|616.1|615.5|616|615.4|616.2|615.6|616|615.4|8
1685675100000|2023-06-02 03:05:00|616.1|615.5|616.3|615.7|616.5|615.9|616.1|615.5|3
1685675400000|2023-06-02 03:10:00|616.2|615.6|616.2|615.6|616.4|615.8|616.2|615.6|3
1685675700000|2023-06-02 03:15:00|616|615.4|616.7|616.1|616.7|616.1|616|615.4|19
1685676000000|2023-06-02 03:20:00|616.8|616.2|616.8|616.2|616.9|616.3|616.8|616.2|9
1685676300000|2023-06-02 03:25:00|616.7|616.1|617.5|616.9|617.5|616.9|616.7|616.1|10
1685676600000|2023-06-02 03:30:00|617.4|616.8|617.5|616.9|617.7|617.1|617.4|616.8|18
1685676900000|2023-06-02 03:35:00|617.6|617|617.3|616.7|617.7|617.1|617.3|616.7|16
1685677200000|2023-06-02 03:40:00|617.5|616.9|617.5|616.9|617.5|616.9|617.3|616.7|11
1685677500000|2023-06-02 03:45:00|617.6|617|617.8|617.2|618|617.4|617.5|616.9|39
1685677800000|2023-06-02 03:50:00|617.9|617.3|617.7|617.1|618|617.4|617.7|617.1|31
1685678100000|2023-06-02 03:55:00|617.8|617.2|618|617.4|618.3|617.7|617.8|617.2|17
1685678400000|2023-06-02 04:00:00|618.3|617.7|618.3|617.7|618.3|617.7|618.3|617.7|23
1685678700000|2023-06-02 04:05:00|618.5|617.9|618|617.4|618.5|617.9|618|617.4|23
1685679000000|2023-06-02 04:10:00|618.2|617.6|618.1|617.5|618.2|617.6|618|617.4|6
1685679300000|2023-06-02 04:15:00|618|617.4|618.3|617.7|618.5|617.9|618|617.4|7
1685679600000|2023-06-02 04:20:00|618.4|617.8|618.5|617.9|618.5|617.9|618.4|617.8|12
1685679900000|2023-06-02 04:25:00|618.8|618.2|618.8|618.2|618.8|618.2|618.7|618.1|9
1685680200000|2023-06-02 04:30:00|618.5|617.9|617.8|617.2|618.5|617.9|617.7|617.1|35
1685680500000|2023-06-02 04:35:00|617.9|617.3|618.5|617.9|618.5|617.9|617.9|617.3|39
1685680800000|2023-06-02 04:40:00|618.3|617.7|618.1|617.5|618.4|617.8|618.1|617.5|16
1685681100000|2023-06-02 04:45:00|618.2|617.6|618.1|617.5|618.3|617.7|617.6|617|62
1685681400000|2023-06-02 04:50:00|618.2|617.6|618|617.4|618.2|617.6|618|617.4|1
1685681700000|2023-06-02 04:55:00|617.9|617.3|617.8|617.2|618|617.4|617.8|617.2|1
1685682000000|2023-06-02 05:00:00|617.9|617.3|618|617.4|618|617.4|617.6|617|23
1685682300000|2023-06-02 05:05:00|617.9|617.3|617.9|617.3|618|617.4|617.4|616.8|22
1685682600000|2023-06-02 05:10:00|618|617.4|617.9|617.3|618|617.4|617.7|617.1|23
1685682900000|2023-06-02 05:15:00|618.2|617.6|618.1|617.5|618.2|617.6|618.1|617.5|10
1685683200000|2023-06-02 05:20:00|617.9|617.3|618.2|617.6|618.2|617.6|617.9|617.3|8
1685683500000|2023-06-02 05:25:00|618.4|617.8|618.4|617.8|618.7|618.1|618.3|617.7|19
1685683800000|2023-06-02 05:30:00|618.6|618|618.9|618.3|618.9|618.3|618.4|617.8|19
1685684100000|2023-06-02 05:35:00|619|618.4|619.2|618.6|619.2|618.6|619|618.4|7
1685684400000|2023-06-02 05:40:00|619|618.4|618.9|618.3|619|618.4|618.7|618.1|12
1685684700000|2023-06-02 05:45:00|619.1|618.5|618.7|618.1|619.2|618.6|618.7|618.1|11
1685685000000|2023-06-02 05:50:00|618.9|618.3|618.9|618.3|619.2|618.6|618.9|618.3|6
1685685300000|2023-06-02 05:55:00|619.1|618.5|619.1|618.5|619.2|618.6|619.1|618.5|14
1685685600000|2023-06-02 06:00:00|618.9|618.3|619.1|618.5|619.2|618.6|618.7|618.1|13
1685685900000|2023-06-02 06:05:00|619.2|618.6|619.1|618.5|619.2|618.6|618.9|618.3|26
1685686200000|2023-06-02 06:10:00|618.9|618.3|618.7|618.1|619|618.4|618.7|618.1|20
1685686500000|2023-06-02 06:15:00|618.6|618|618.6|618|618.7|618.1|618.2|617.6|57
1685686800000|2023-06-02 06:20:00|618.7|618.1|619.5|618.9|619.5|618.9|618.5|617.9|18
1685687100000|2023-06-02 06:25:00|619.6|619|618.7|618.1|619.6|619|618.7|618.1|53
1685687400000|2023-06-02 06:30:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|10
1685687700000|2023-06-02 06:35:00|619|618.4|618.9|618.3|619|618.4|618.9|618.3|5
1685688000000|2023-06-02 06:40:00|619|618.4|619.2|618.6|619.2|618.6|618.8|618.2|34
1685688300000|2023-06-02 06:45:00|619.4|618.8|619.5|618.9|619.5|618.9|619.2|618.6|18
1685688600000|2023-06-02 06:50:00|619.4|618.8|618.9|618.3|619.5|618.9|618.9|618.3|23
1685688900000|2023-06-02 06:55:00|619.2|618.6|618.1|617.5|619.2|618.6|617.9|617.3|73
1685689200000|2023-06-02 07:00:00|618|617.4|617.7|617.1|618.1|617.5|617.6|617|19
1685689500000|2023-06-02 07:05:00|617.9|617.3|617.7|617.1|618.2|617.6|617.7|617.1|19
1685689800000|2023-06-02 07:10:00|617.8|617.2|617.4|616.8|618.2|617.6|617.4|616.8|26
1685690100000|2023-06-02 07:15:00|617.7|617.1|617.7|617.1|617.7|617.1|617.5|616.9|27
1685690400000|2023-06-02 07:20:00|617.4|616.8|618.2|617.6|618.2|617.6|617.4|616.8|34
1685690700000|2023-06-02 07:25:00|618.1|617.5|618.2|617.6|618.2|617.6|618|617.4|5
1685691000000|2023-06-02 07:30:00|618.5|617.9|617.4|616.8|618.5|617.9|617.4|616.8|34
1685691300000|2023-06-02 07:35:00|617.5|616.9|616.7|616.1|617.5|616.9|616.4|615.8|61
1685691600000|2023-06-02 07:40:00|616.5|615.9|617.2|616.6|617.2|616.6|616.4|615.8|16
1685691900000|2023-06-02 07:45:00|617.1|616.5|617.4|616.8|617.7|617.1|616.7|616.1|40
1685692200000|2023-06-02 07:50:00|617.2|616.6|617.4|616.8|617.7|617.1|617.2|616.6|78
1685692800000|2023-06-02 08:00:00|617.7|617.1|617.7|617.1|617.9|617.3|617.7|617.1|12
1685693100000|2023-06-02 08:05:00|617.5|616.9|617.8|617.2|617.8|617.2|617.3|616.7|18
1685693400000|2023-06-02 08:10:00|617.7|617.1|618.2|617.6|618.2|617.6|617.7|617.1|24
1685693700000|2023-06-02 08:15:00|617.9|617.3|617.9|617.3|618.2|617.6|617.9|617.3|25
1685694000000|2023-06-02 08:20:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|16
1685694300000|2023-06-02 08:25:00|616.9|616.3|616.7|616.1|617.7|617.1|616.7|616.1|87
1685694600000|2023-06-02 08:30:00|616.8|616.2|616.9|616.3|617.4|616.8|616.8|616.2|67
1685694900000|2023-06-02 08:35:00|616.7|616.1|617.2|616.6|617.2|616.6|616.7|616.1|32
1685695200000|2023-06-02 08:40:00|617.1|616.5|617.4|616.8|618|617.4|616.9|616.3|89
1685695500000|2023-06-02 08:45:00|617.5|616.9|618.6|618|618.6|618|617.4|616.8|64
1685695800000|2023-06-02 08:50:00|618.1|617.5|618.4|617.8|618.5|617.9|617.9|617.3|110
1685696100000|2023-06-02 08:55:00|618.5|617.9|619.6|619|619.8|619.2|618.5|617.9|85
1685696400000|2023-06-02 09:00:00|619.7|619.1|619.8|619.2|620|619.4|619.1|618.5|59
1685696700000|2023-06-02 09:05:00|619.7|619.1|620.2|619.6|620.3|619.7|619.2|618.6|132
1685697000000|2023-06-02 09:10:00|619.9|619.3|620.1|619.5|620.2|619.6|619.3|618.7|62
1685697300000|2023-06-02 09:15:00|620.2|619.6|621|620.4|621|620.4|620.2|619.6|80
1685697600000|2023-06-02 09:20:00|621.1|620.5|621.9|621.3|621.9|621.3|620.7|620.1|103
1685697900000|2023-06-02 09:25:00|621.8|621.2|623.1|622.5|623.1|622.5|621.7|621.1|95
1685698200000|2023-06-02 09:30:00|623.4|622.8|622.2|621.6|623.6|623|622.2|621.6|161
1685698500000|2023-06-02 09:35:00|622.1|621.5|620.9|620.3|622.1|621.5|620.9|620.3|143
1685698800000|2023-06-02 09:40:00|621.1|620.5|621.1|620.5|621.2|620.6|620.9|620.3|10
1685699100000|2023-06-02 09:45:00|621.2|620.6|621.6|621|622.1|621.5|621.2|620.6|99
1685699400000|2023-06-02 09:50:00|621.4|620.8|620.9|620.3|621.5|620.9|620.7|620.1|92
1685699700000|2023-06-02 09:55:00|621.2|620.6|621|620.4|621.5|620.9|620.9|620.3|34
1685700000000|2023-06-02 10:00:00|621.1|620.5|620.6|620|621.2|620.6|620.2|619.6|16
1685700300000|2023-06-02 10:05:00|620.7|620.1|620.9|620.3|620.9|620.3|620.6|620|19
1685700600000|2023-06-02 10:10:00|621|620.4|619.4|618.8|621|620.4|619.4|618.8|48
1685700900000|2023-06-02 10:15:00|619.3|618.7|619.3|618.7|619.3|618.7|619.3|618.7|15
1685701200000|2023-06-02 10:20:00|619.4|618.8|619.6|619|620|619.4|619.4|618.8|13
1685701500000|2023-06-02 10:25:00|619.9|619.3|619.2|618.6|619.9|619.3|619.2|618.6|81
1685701800000|2023-06-02 10:30:00|619.1|618.5|620.5|619.9|620.5|619.9|618.9|618.3|36
1685702100000|2023-06-02 10:35:00|620.7|620.1|620.5|619.9|620.8|620.2|619.9|619.3|95
1685702400000|2023-06-02 10:40:00|620.4|619.8|620.7|620.1|620.7|620.1|620.4|619.8|22
1685702700000|2023-06-02 10:45:00|620.4|619.8|620.4|619.8|620.7|620.1|620.2|619.6|28
1685703000000|2023-06-02 10:50:00|620.2|619.6|620.4|619.8|620.6|620|619.7|619.1|33
1685703300000|2023-06-02 10:55:00|620.2|619.6|621|620.4|621.2|620.6|620.2|619.6|26
1685703600000|2023-06-02 11:00:00|620.9|620.3|620.2|619.6|620.9|620.3|620.2|619.6|12
1685703900000|2023-06-02 11:05:00|620.5|619.9|621.5|620.9|621.5|620.9|620.5|619.9|21
1685704200000|2023-06-02 11:10:00|621|620.4|621.5|620.9|621.5|620.9|621|620.4|47
1685704500000|2023-06-02 11:15:00|621.4|620.8|621.2|620.6|622.2|621.6|620.9|620.3|72
1685704800000|2023-06-02 11:20:00|621.1|620.5|621|620.4|621.4|620.8|619.9|619.3|189
1685705100000|2023-06-02 11:25:00|620.9|620.3|621.5|620.9|622.7|622.1|620.7|620.1|157
1685705400000|2023-06-02 11:30:00|621.4|620.8|621|620.4|621.5|620.9|621|620.4|28
1685705700000|2023-06-02 11:35:00|621.2|620.6|620.5|619.9|621.2|620.6|620.1|619.5|75
1685706000000|2023-06-02 11:40:00|620.4|619.8|619.2|618.6|620.4|619.8|619|618.4|93
1685706300000|2023-06-02 11:45:00|619|618.4|619|618.4|619.5|618.9|618.7|618.1|17
1685706600000|2023-06-02 11:50:00|619.2|618.6|619.7|619.1|619.8|619.2|618.6|618|34
1685706900000|2023-06-02 11:55:00|619.5|618.9|619.1|618.5|619.7|619.1|618.8|618.2|30
1685707200000|2023-06-02 12:00:00|619|618.4|619.5|618.9|619.7|619.1|618.7|618.1|48
1685707500000|2023-06-02 12:05:00|619.7|619.1|620.8|620.2|620.8|620.2|619.7|619.1|136
1685707800000|2023-06-02 12:10:00|620.5|619.9|621.7|621.1|621.8|621.2|620.5|619.9|59
1685708100000|2023-06-02 12:15:00|622|621.4|622.2|621.6|622.3|621.7|621.5|620.9|90
1685708400000|2023-06-02 12:20:00|622|621.4|621|620.4|622|621.4|621|620.4|40
1685708700000|2023-06-02 12:25:00|620.8|620.2|620.3|619.7|620.9|620.3|620.3|619.7|49
1685709000000|2023-06-02 12:30:00|620.5|619|619.6|619|620.5|619.7|618.6|618|85
1685709300000|2023-06-02 12:35:00|619.5|618.9|618.7|618.1|619.6|619|618.5|617.9|82
1685709600000|2023-06-02 12:40:00|618.8|618.2|618.2|617.6|619.2|618.6|617.5|616.9|77
1685712600000|2023-06-02 13:30:00|618.7|618.1|623.6|623|624.7|624.1|618.2|617.6|1779
1685712900000|2023-06-02 13:35:00|623.8|623.2|623.8|623.2|625.6|625|623.1|622.5|741
1685713200000|2023-06-02 13:40:00|624|623.4|623.1|622.5|624.5|623.9|622.1|621.5|688
1685713500000|2023-06-02 13:45:00|622.8|622.2|619.1|618.5|623.1|622.5|618.2|617.6|781
1685713800000|2023-06-02 13:50:00|619.2|618.6|618.4|617.8|619.6|619|617.7|617.1|481
1685714100000|2023-06-02 13:55:00|618.1|617.5|618|617.4|619.1|618.5|617.6|617|488
1685714400000|2023-06-02 14:00:00|617.7|617.1|616.3|615.7|618.3|617.7|616|615.4|595
1685714700000|2023-06-02 14:05:00|616.1|615.5|617.9|617.3|617.9|617.3|615.7|615.1|526
1685715000000|2023-06-02 14:10:00|617.8|617.2|615.4|614.8|617.8|617.2|615.1|614.5|451
1685715300000|2023-06-02 14:15:00|615.5|614.9|615|614.4|616.6|616|614.5|613.9|428
1685715600000|2023-06-02 14:20:00|615.1|614.5|613.9|613.3|615.4|614.8|613.9|613.3|491
1685715900000|2023-06-02 14:25:00|613.8|613.2|612.1|611.5|613.8|613.2|612|611.4|654
1685716200000|2023-06-02 14:30:00|612|611.4|612.1|611.5|613.1|612.5|610.8|610.2|828
1685716500000|2023-06-02 14:35:00|611.9|611.3|612.9|612.3|614.3|613.7|611.6|611|659
1685716800000|2023-06-02 14:40:00|612.8|612.2|612.9|612.3|613.3|612.7|611.1|610.5|831
1685717100000|2023-06-02 14:45:00|612.8|612.2|612.1|611.5|613.3|612.7|611.8|611.2|491
1685717400000|2023-06-02 14:50:00|612.3|611.7|613.6|613|613.6|613|611.8|611.2|406
1685717700000|2023-06-02 14:55:00|613.5|612.9|615.5|614.9|615.5|614.9|613.1|612.5|572
1685718000000|2023-06-02 15:00:00|615.8|615.2|614.1|613.5|615.8|615.2|613.2|612.6|494
1685718300000|2023-06-02 15:05:00|613.9|613.3|616.1|615.5|616.1|615.5|613.9|613.3|576
1685718600000|2023-06-02 15:10:00|615.9|615.3|616.4|615.8|617.5|616.9|615.8|615.2|566
1685718900000|2023-06-02 15:15:00|616.5|615.9|615.7|615.1|616.9|616.3|615.7|615.1|406
1685719200000|2023-06-02 15:20:00|615.8|615.2|616.6|616|617.4|616.8|615.4|614.8|400
1685719500000|2023-06-02 15:25:00|616.5|615.9|616.6|616|617.5|616.9|616.2|615.6|335
1685719800000|2023-06-02 15:30:00|616.8|616.2|615.5|614.9|617.2|616.6|615.4|614.8|428
1685720100000|2023-06-02 15:35:00|615.4|614.8|614.9|614.3|615.5|614.9|614.3|613.7|330
1685720400000|2023-06-02 15:40:00|614.6|614|615|614.4|615.5|614.9|614.5|613.9|475
1685720700000|2023-06-02 15:45:00|615.1|614.5|616.2|615.6|616.7|616.1|614.9|614.3|293
1685721000000|2023-06-02 15:50:00|616.1|615.5|620.3|619.7|620.5|619.9|615.9|615.3|556
1685721300000|2023-06-02 15:55:00|620.4|619.8|621.9|621.3|622|621.4|619.5|618.9|680
1685721600000|2023-06-02 16:00:00|621.7|621.1|622.6|622|623|622.4|621.6|621|556
1685721900000|2023-06-02 16:05:00|622.7|622.1|622.9|622.3|624.1|623.5|622.5|621.9|532
1685722200000|2023-06-02 16:10:00|622.8|622.2|623.9|623.3|625.7|625.1|621.6|621|817
1685722500000|2023-06-02 16:15:00|624|623.4|623.9|623.3|624.1|623.5|622.7|622.1|555
1685722800000|2023-06-02 16:20:00|624|623.4|624.4|623.8|624.7|624.1|623.2|622.6|909
1685723100000|2023-06-02 16:25:00|624.5|623.9|624.3|623.7|625.8|625.2|624.2|623.6|479
1685723400000|2023-06-02 16:30:00|624.2|623.6|623.2|622.6|624.4|623.8|623.2|622.6|331
1685723700000|2023-06-02 16:35:00|623.1|622.5|622.9|622.3|623.2|622.6|622.4|621.8|338
1685724000000|2023-06-02 16:40:00|622.8|622.2|622.3|621.7|622.9|622.3|621.9|621.3|259
1685724300000|2023-06-02 16:45:00|622.4|621.8|623.3|622.7|624.2|623.6|622.3|621.7|388
1685724600000|2023-06-02 16:50:00|623.2|622.6|624.4|623.8|624.4|623.8|622.9|622.3|290
1685724900000|2023-06-02 16:55:00|624.2|623.6|625.5|624.9|625.8|625.2|623.7|623.1|407
1685725200000|2023-06-02 17:00:00|625.6|625|627.7|627.1|628.9|628.3|625.5|624.9|616
1685725500000|2023-06-02 17:05:00|627.8|627.2|627.9|627.3|628.4|627.8|627.3|626.7|262
1685725800000|2023-06-02 17:10:00|627.8|627.2|626.7|626.1|628|627.4|626.7|626.1|443
1685726100000|2023-06-02 17:15:00|626.8|626.2|628.4|627.8|628.4|627.8|626.7|626.1|272
1685726400000|2023-06-02 17:20:00|628.5|627.9|628.8|628.2|629.3|628.7|628.3|627.7|1556
1685726700000|2023-06-02 17:25:00|629|628.4|630.5|629.9|630.5|629.9|628.6|628|437
1685727000000|2023-06-02 17:30:00|630.4|629.8|630.8|630.2|630.8|630.2|629.8|629.2|642
1685727300000|2023-06-02 17:35:00|630.6|630|629|628.4|630.8|630.2|628.9|628.3|424
1685727600000|2023-06-02 17:40:00|629.1|628.5|629|628.4|629.2|628.6|628.3|627.7|288
1685727900000|2023-06-02 17:45:00|628.9|628.3|627.8|627.2|628.9|628.3|627.6|627|605
1685728200000|2023-06-02 17:50:00|627.9|627.3|627.5|626.9|628|627.4|627|626.4|524
1685728500000|2023-06-02 17:55:00|627.6|627|627.2|626.6|627.6|627|626.6|626|591
1685728800000|2023-06-02 18:00:00|627.1|626.5|626.7|626.1|627.2|626.6|626.4|625.8|627
1685729100000|2023-06-02 18:05:00|626.8|626.2|628.6|628|628.6|628|626.8|626.2|842
1685729400000|2023-06-02 18:10:00|628.5|627.9|627.7|627.1|628.5|627.9|627.1|626.5|2695
1685729700000|2023-06-02 18:15:00|627.8|627.2|629|627.5|629.1|628.5|627.7|627.1|888
1685923200000|2023-06-05 00:00:00|632.2|631.6|635.7|635.1|635.7|635.1|630.2|629.6|1224
1685923500000|2023-06-05 00:05:00|635.3|634.7|634.5|633.9|635.9|635.3|633.7|633.1|190
1685923800000|2023-06-05 00:10:00|634.6|634|634.1|633.5|635.9|635.3|633.9|633.3|130
1685924100000|2023-06-05 00:15:00|634.2|633.6|634.5|633.9|634.7|634.1|633.4|632.8|106
1685924400000|2023-06-05 00:20:00|634.4|633.8|635.4|634.8|635.4|634.8|634.3|633.7|52
1685924700000|2023-06-05 00:25:00|635.2|634.6|636.2|635.6|636.2|635.6|635.1|634.5|48
1685925000000|2023-06-05 00:30:00|636.3|635.7|635.8|635.2|636.3|635.7|635.8|635.2|32
1685925300000|2023-06-05 00:35:00|635.7|635.1|635.6|635|636.2|635.6|635.6|635|36
1685925600000|2023-06-05 00:40:00|635.7|635.1|636|635.4|636|635.4|635.6|635|75
1685925900000|2023-06-05 00:45:00|635.9|635.3|634.7|634.1|635.9|635.3|634.7|634.1|53
1685926200000|2023-06-05 00:50:00|634.6|634|634.7|634.1|634.9|634.3|634.6|634|24
1685926500000|2023-06-05 00:55:00|634.9|634.3|634.9|634.3|635.3|634.7|634.7|634.1|32
1685926800000|2023-06-05 01:00:00|635|634.4|634.9|634.3|635.3|634.7|634.7|634.1|21
1685927100000|2023-06-05 01:05:00|635.2|634.6|634.9|634.3|635.3|634.7|634.7|634.1|23
1685927400000|2023-06-05 01:10:00|634.7|634.1|634.7|634.1|634.7|634.1|634.7|634.1|27
1685927700000|2023-06-05 01:15:00|634.6|634|634.7|634.1|634.9|634.3|634.6|634|43
1685928000000|2023-06-05 01:20:00|634.8|634.2|635.2|634.6|635.2|634.6|634.7|634.1|15
1685928300000|2023-06-05 01:25:00|635.3|634.7|635.4|634.8|635.4|634.8|635.2|634.6|14
1685928600000|2023-06-05 01:30:00|635.5|634.9|635.7|635.1|635.7|635.1|635.4|634.8|19
1685928900000|2023-06-05 01:35:00|635.8|635.2|635.8|635.2|635.8|635.2|635.7|635.1|32
1685929200000|2023-06-05 01:40:00|635.6|635|635.6|635|635.6|635|635.6|635|9
1685929500000|2023-06-05 01:45:00|635.7|635.1|636|635.4|636|635.4|635.6|635|7
1685929800000|2023-06-05 01:50:00|636.1|635.5|635.4|634.8|636.2|635.6|635.3|634.7|21
1685930100000|2023-06-05 01:55:00|635.3|634.7|635.4|634.8|635.4|634.8|635.3|634.7|5
1685930400000|2023-06-05 02:00:00|635.3|634.7|635.3|634.7|635.7|635.1|635.3|634.7|33
1685930700000|2023-06-05 02:05:00|635.2|634.6|634.8|634.2|635.3|634.7|634.8|634.2|14
1685931000000|2023-06-05 02:10:00|634.9|634.3|634.9|634.3|634.9|634.3|634.9|634.3|7
1685931300000|2023-06-05 02:15:00|634.8|634.2|635.2|634.6|635.3|634.7|634.8|634.2|32
1685931600000|2023-06-05 02:20:00|||||||||1
1685931900000|2023-06-05 02:25:00|634.9|634.3|635.4|634.8|635.4|634.8|634.9|634.3|12
1685932200000|2023-06-05 02:30:00|635.6|635|635.2|634.6|635.6|635|634.9|634.3|22
1685932500000|2023-06-05 02:35:00|635.3|634.7|635.2|634.6|635.4|634.8|635.2|634.6|3
1685932800000|2023-06-05 02:40:00|635.3|634.7|635.2|634.6|635.3|634.7|634.9|634.3|7
1685933100000|2023-06-05 02:45:00|635|634.4|634.9|634.3|635|634.4|634.8|634.2|6
1685933400000|2023-06-05 02:50:00|634.8|634.2|635.1|634.5|635.2|634.6|634.7|634.1|34
1685933700000|2023-06-05 02:55:00|635.2|634.6|635.2|634.6|635.2|634.6|635.1|634.5|10
1685934000000|2023-06-05 03:00:00|635.1|634.5|635.2|634.6|635.2|634.6|635.1|634.5|27
1685934300000|2023-06-05 03:05:00|635.1|634.5|635.2|634.6|635.4|634.8|635.1|634.5|5
1685934600000|2023-06-05 03:10:00|635.3|634.7|635.2|634.6|635.4|634.8|635.2|634.6|9
1685934900000|2023-06-05 03:15:00|||||||||2
1685935200000|2023-06-05 03:20:00|635.4|634.8|634.7|634.1|635.4|634.8|634.6|634|26
1685935500000|2023-06-05 03:25:00|634.6|634|635|634.4|635.2|634.6|634.6|634|18
1685935800000|2023-06-05 03:30:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|2
1685936100000|2023-06-05 03:35:00|634.7|634.1|635|634.4|635.1|634.5|634.7|634.1|12
1685936400000|2023-06-05 03:40:00|635.1|634.5|635.5|634.9|635.7|635.1|635.1|634.5|22
1685936700000|2023-06-05 03:45:00|635.7|635.1|635.7|635.1|635.7|635.1|635.5|634.9|15
1685937300000|2023-06-05 03:55:00|||||||||1
1685937600000|2023-06-05 04:00:00|635.6|635|635.4|634.8|635.6|635|635.4|634.8|8
1685937900000|2023-06-05 04:05:00|635.2|634.6|635.2|634.6|635.2|634.6|635.2|634.6|1
1685938200000|2023-06-05 04:10:00|635|634.4|635|634.4|635|634.4|634.9|634.3|4
1685938500000|2023-06-05 04:15:00|635.1|634.5|635.2|634.6|635.3|634.7|635.1|634.5|4
1685938800000|2023-06-05 04:20:00|635.3|634.7|635.1|634.5|635.3|634.7|635.1|634.5|1
1685939100000|2023-06-05 04:25:00|635.2|634.6|635.2|634.6|635.2|634.6|635.1|634.5|1
1685939400000|2023-06-05 04:30:00|635.7|635.1|635.7|635.1|636.2|635.6|635.7|635.1|33
1685939700000|2023-06-05 04:35:00|635.5|634.9|635.7|635.1|635.7|635.1|635.5|634.9|8
1685940000000|2023-06-05 04:40:00|635.8|635.2|635.7|635.1|635.8|635.2|635.6|635|3
1685940300000|2023-06-05 04:45:00|635.8|635.2|635.9|635.3|635.9|635.3|635.8|635.2|2
1685940600000|2023-06-05 04:50:00|635.7|635.1|636|635.4|636.2|635.6|635.7|635.1|26
1685940900000|2023-06-05 04:55:00|636.1|635.5|636.4|635.8|636.4|635.8|636|635.4|12
1685941200000|2023-06-05 05:00:00|636.3|635.7|636.2|635.6|636.4|635.8|636.2|635.6|19
1685941500000|2023-06-05 05:05:00|636.3|635.7|636.2|635.6|636.3|635.7|636|635.4|5
1685941800000|2023-06-05 05:10:00|636.3|635.7|636.2|635.6|636.3|635.7|636|635.4|9
1685942100000|2023-06-05 05:15:00|636.1|635.5|637.1|636.5|637.2|636.6|635.9|635.3|85
1685942400000|2023-06-05 05:20:00|637.2|636.6|636.7|636.1|637.2|636.6|636.4|635.8|29
1685942700000|2023-06-05 05:25:00|636.4|635.8|635.7|635.1|636.5|635.9|635.7|635.1|81
1685943000000|2023-06-05 05:30:00|636|635.4|635.7|635.1|636|635.4|635.6|635|13
1685943300000|2023-06-05 05:35:00|635.5|634.9|635.4|634.8|635.7|635.1|635.4|634.8|15
1685943600000|2023-06-05 05:40:00|635.5|634.9|636|635.4|636|635.4|635.4|634.8|7
1685943900000|2023-06-05 05:45:00|636.1|635.5|636.5|635.9|636.5|635.9|636|635.4|21
1685944200000|2023-06-05 05:50:00|636.7|636.1|636.7|636.1|637.2|636.6|636.5|635.9|28
1685944500000|2023-06-05 05:55:00|636.4|635.8|636.3|635.7|636.5|635.9|636.3|635.7|16
1685944800000|2023-06-05 06:00:00|636.4|635.8|636|635.4|636.5|635.9|636|635.4|8
1685945100000|2023-06-05 06:05:00|635.9|635.3|635.5|634.9|636|635.4|635.5|634.9|4
1685945400000|2023-06-05 06:10:00|635.7|635.1|635.7|635.1|636|635.4|635.5|634.9|24
1685945700000|2023-06-05 06:15:00|635.6|635|635.7|635.1|635.7|635.1|635.5|634.9|9
1685946000000|2023-06-05 06:20:00|635.5|634.9|635.5|634.9|635.6|635|635.5|634.9|3
1685946300000|2023-06-05 06:25:00|635.4|634.8|635|634.4|635.5|634.9|635|634.4|24
1685946600000|2023-06-05 06:30:00|635.1|634.5|634.9|634.3|635.1|634.5|634.8|634.2|5
1685946900000|2023-06-05 06:35:00|635|634.4|634.5|633.9|635.1|634.5|634|633.4|19
1685947200000|2023-06-05 06:40:00|634.4|633.8|633.9|633.3|634.7|634.1|633.8|633.2|77
1685947500000|2023-06-05 06:45:00|633.8|633.2|633.7|633.1|633.8|633.2|633.4|632.8|55
1685947800000|2023-06-05 06:50:00|633.6|633|633.7|633.1|633.8|633.2|633.2|632.6|36
1685948100000|2023-06-05 06:55:00|633.8|633.2|632.6|632|633.8|633.2|632.5|631.9|222
1685948400000|2023-06-05 07:00:00|632.7|632.1|631.7|631.1|632.7|632.1|631.5|630.9|32
1685948700000|2023-06-05 07:05:00|631.8|631.2|632.2|631.6|632.7|632.1|631.5|630.9|72
1685949000000|2023-06-05 07:10:00|631.7|631.1|629.9|629.3|631.9|631.3|629.7|629.1|185
1685949300000|2023-06-05 07:15:00|630|629.4|629.2|628.6|630|629.4|628.3|627.7|209
1685949600000|2023-06-05 07:20:00|629.3|628.7|629.7|629.1|629.7|629.1|628.7|628.1|53
1685949900000|2023-06-05 07:25:00|629.9|629.3|630|629.4|630.4|629.8|629.7|629.1|30
1685950200000|2023-06-05 07:30:00|629.7|629.1|629.5|628.9|629.8|629.2|629.2|628.6|34
1685950500000|2023-06-05 07:35:00|629.6|629|629.2|628.6|629.9|629.3|629|628.4|30
1685950800000|2023-06-05 07:40:00|629.1|628.5|628.5|627.9|629.3|628.7|628.5|627.9|32
1685951100000|2023-06-05 07:45:00|628.2|627.6|627.2|626.6|628.4|627.8|627.1|626.5|62
1685951400000|2023-06-05 07:50:00|627.3|626.7|626.7|626.1|627.5|626.9|626.5|625.9|88
1685951700000|2023-06-05 07:55:00|626.9|626.3|627|626.4|627.6|627|626.9|626.3|52
1685952000000|2023-06-05 08:00:00|626.1|625.5|627.7|627.1|628|627.4|625.7|625.1|99
1685952300000|2023-06-05 08:05:00|627.8|627.2|627.8|627.2|628|627.4|627|626.4|55
1685952600000|2023-06-05 08:10:00|627.9|627.3|629.2|628.6|629.3|628.7|627.7|627.1|142
1685952900000|2023-06-05 08:15:00|629.1|628.5|629.1|628.5|629.3|628.7|628.5|627.9|39
1685953200000|2023-06-05 08:20:00|629.2|628.6|628.8|628.2|629.2|628.6|628.5|627.9|25
1685953500000|2023-06-05 08:25:00|628.7|628.1|627.5|626.9|628.7|628.1|626.7|626.1|50
1685953800000|2023-06-05 08:30:00|627.6|627|627.5|626.9|627.7|627.1|627|626.4|52
1685954100000|2023-06-05 08:35:00|627.4|626.8|627.2|626.6|627.7|627.1|627|626.4|28
1685954400000|2023-06-05 08:40:00|627.4|626.8|627.5|626.9|627.7|627.1|627.2|626.6|16
1685954700000|2023-06-05 08:45:00|627.3|626.7|626.4|625.8|627.3|626.7|626.2|625.6|73
1685955000000|2023-06-05 08:50:00|626.5|625.9|626.9|626.3|627|626.4|625.7|625.1|167
1685955300000|2023-06-05 08:55:00|626.7|626.1|628.1|627.5|628.4|627.8|626.7|626.1|46
1685955600000|2023-06-05 09:00:00|628|627.4|627|626.4|628.2|627.6|626.1|625.5|80
1685955900000|2023-06-05 09:05:00|627.1|626.5|627.9|627.3|627.9|627.3|626.5|625.9|88
1685956200000|2023-06-05 09:10:00|628|627.4|628|627.4|628.7|628.1|627.9|627.3|28
1685956500000|2023-06-05 09:15:00|628.2|627.6|627.5|626.9|628.2|627.6|627.2|626.6|20
1685956800000|2023-06-05 09:20:00|627.4|626.8|627.3|626.7|627.6|627|627.2|626.6|51
1685957100000|2023-06-05 09:25:00|627.4|626.8|627.5|626.9|627.5|626.9|627.2|626.6|40
1685957400000|2023-06-05 09:30:00|627.7|627.1|628|627.4|628|627.4|627.2|626.6|79
1685957700000|2023-06-05 09:35:00|627.8|627.2|628.5|627.9|628.5|627.9|627.8|627.2|23
1685958000000|2023-06-05 09:40:00|628.4|627.8|627.8|627.2|628.4|627.8|627.7|627.1|20
1685958300000|2023-06-05 09:45:00|627.9|627.3|627.9|627.3|628.3|627.7|627.7|627.1|38
1685958600000|2023-06-05 09:50:00|627.8|627.2|627.8|627.2|628.5|627.9|627.7|627.1|20
1685958900000|2023-06-05 09:55:00|627.9|627.3|627.7|627.1|627.9|627.3|627.2|626.6|33
1685959200000|2023-06-05 10:00:00|627.5|626.9|628.4|627.8|628.4|627.8|627.4|626.8|25
1685959500000|2023-06-05 10:05:00|628.6|628|628.3|627.7|628.9|628.3|628.2|627.6|110
1685959800000|2023-06-05 10:10:00|628.2|627.6|628.2|627.6|628.3|627.7|628.2|627.6|29
1685960100000|2023-06-05 10:15:00|628.3|627.7|628.7|628.1|628.9|628.3|628.3|627.7|28
1685960400000|2023-06-05 10:20:00|629.1|628.5|629.2|628.6|629.6|629|629|628.4|19
1685960700000|2023-06-05 10:25:00|629.4|628.8|629.6|629|630|629.4|629.4|628.8|17
1685961000000|2023-06-05 10:30:00|629.7|629.1|630.5|629.9|630.7|630.1|629.6|629|24
1685961300000|2023-06-05 10:35:00|630.6|630|628.6|628|630.7|630.1|628.6|628|205
1685961600000|2023-06-05 10:40:00|628.4|627.8|628.5|627.9|629|628.4|628.3|627.7|31
1685961900000|2023-06-05 10:45:00|628.4|627.8|628.9|628.3|628.9|628.3|628.3|627.7|31
1685962200000|2023-06-05 10:50:00|628.8|628.2|627.9|627.3|629.4|628.8|627.5|626.9|150
1685962500000|2023-06-05 10:55:00|628|627.4|628.9|628.3|628.9|628.3|627.9|627.3|18
1685962800000|2023-06-05 11:00:00|628.7|628.1|628.2|627.6|628.9|628.3|627.7|627.1|24
1685963100000|2023-06-05 11:05:00|627.9|627.3|628.4|627.8|628.4|627.8|627.5|626.9|20
1685963400000|2023-06-05 11:10:00|628.3|627.7|629.9|629.3|630.2|629.6|628.2|627.6|47
1685963700000|2023-06-05 11:15:00|630|629.4|629.7|629.1|630.2|629.6|629.5|628.9|37
1685964000000|2023-06-05 11:20:00|629.6|629|629.9|629.3|630.3|629.7|629.5|628.9|235
1685964300000|2023-06-05 11:25:00|630|629.4|629.7|629.1|630.2|629.6|629.5|628.9|29
1685964600000|2023-06-05 11:30:00|629.8|629.2|628.9|628.3|630|629.4|628.7|628.1|23
1685964900000|2023-06-05 11:35:00|629.2|628.6|629.7|629.1|630.4|629.8|629.2|628.6|26
1685965200000|2023-06-05 11:40:00|629.5|628.9|629.4|628.8|629.6|629|629.2|628.6|23
1685965500000|2023-06-05 11:45:00|629.3|628.7|628.7|628.1|629.4|628.8|628.4|627.8|48
1685965800000|2023-06-05 11:50:00|628.6|628|629.1|628.5|629.1|628.5|628.6|628|14
1685966100000|2023-06-05 11:55:00|629.2|628.6|628.7|628.1|629.4|628.8|628.7|628.1|170
1685966400000|2023-06-05 12:00:00|628.8|628.2|629.1|628.5|629.3|628.7|628.5|627.9|33
1685966700000|2023-06-05 12:05:00|629.3|628.7|630.7|630.1|630.8|630.2|629.1|628.5|236
1685967000000|2023-06-05 12:10:00|630.5|629.9|630.5|629.9|630.7|630.1|630.2|629.6|19
1685967300000|2023-06-05 12:15:00|630.3|629.7|629.8|629.2|630.7|630.1|629.7|629.1|15
1685967600000|2023-06-05 12:20:00|629.9|629.3|630.9|630.3|630.9|630.3|629.4|628.8|36
1685967900000|2023-06-05 12:25:00|630.8|630.2|631.3|630.7|631.6|631|630.6|630|109
1685968200000|2023-06-05 12:30:00|631.5|630.9|629.9|629.3|631.7|631.1|629.9|629.3|38
1685968500000|2023-06-05 12:35:00|630|629.4|630|629.4|630.4|629.8|629.9|629.3|29
1685968800000|2023-06-05 12:40:00|629.9|629.3|630.4|629.8|631|630.4|629.9|629.3|131
1685971800000|2023-06-05 13:30:00|629.6|629|635.9|635.3|636.1|635.5|629.5|628.9|1319
1685972100000|2023-06-05 13:35:00|635.7|635.1|636.9|636.3|637.8|637.2|634.5|633.9|1606
1685972400000|2023-06-05 13:40:00|637|636.4|636.9|636.3|639.1|638.5|636|635.4|1270
1685972700000|2023-06-05 13:45:00|637|636.4|636.7|636.1|639.8|639.2|636|635.4|1067
1685973000000|2023-06-05 13:50:00|636.5|635.9|634.3|633.7|637|636.4|634.2|633.6|817
1685973300000|2023-06-05 13:55:00|634.4|633.8|633.3|632.7|634.9|634.3|632.4|631.8|589
1685973600000|2023-06-05 14:00:00|633.5|632.9|634.5|633.9|636.1|635.5|633.2|632.6|525
1685973900000|2023-06-05 14:05:00|634.6|634|635.9|635.3|636.4|635.8|634.5|633.9|433
1685974200000|2023-06-05 14:10:00|636|635.4|634.6|634|636|635.4|634|633.4|476
1685974500000|2023-06-05 14:15:00|634.5|633.9|633.3|632.7|634.7|634.1|632.8|632.2|283
1685974800000|2023-06-05 14:20:00|633.4|632.8|633.1|632.5|634|633.4|633|632.4|339
1685975100000|2023-06-05 14:25:00|633|632.4|633.5|632.9|634.7|634.1|632.2|631.6|285
1685975400000|2023-06-05 14:30:00|633.4|632.8|631.4|630.8|633.9|633.3|631.2|630.6|456
1685975700000|2023-06-05 14:35:00|631.6|631|626.9|626.3|632.2|631.6|626.5|625.9|1180
1685976000000|2023-06-05 14:40:00|627|626.4|627.4|626.8|628.2|627.6|625.4|624.8|497
1685976300000|2023-06-05 14:45:00|627.7|627.1|628.1|627.5|628.6|628|627.4|626.8|556
1685976600000|2023-06-05 14:50:00|628|627.4|628|627.4|628.9|628.3|626|625.4|879
1685976900000|2023-06-05 14:55:00|628.1|627.5|626.6|626|628.4|627.8|626.4|625.8|259
1685977200000|2023-06-05 15:00:00|626.5|625.9|627.9|627.3|627.9|627.3|626.2|625.6|553
1685977500000|2023-06-05 15:05:00|627.8|627.2|628.2|627.6|629.3|628.7|627.1|626.5|525
1685977800000|2023-06-05 15:10:00|628.1|627.5|627.9|627.3|628.9|628.3|627.2|626.6|572
1685978100000|2023-06-05 15:15:00|628|627.4|629.9|629.3|630.2|629.6|627.9|627.3|317
1685978400000|2023-06-05 15:20:00|630|629.4|630.3|629.7|630.5|629.9|629.2|628.6|434
1685978700000|2023-06-05 15:25:00|630.2|629.6|630.6|630|631.4|630.8|630|629.4|360
1685979000000|2023-06-05 15:30:00|630.7|630.1|626.7|626.1|631|630.4|626|625.4|584
1685979300000|2023-06-05 15:35:00|626.6|626|626.6|626|627.7|627.1|625.9|625.3|809
1685979600000|2023-06-05 15:40:00|626.5|625.9|624.8|624.2|627.3|626.7|624.6|624|623
1685979900000|2023-06-05 15:45:00|624.9|624.3|625.3|624.7|625.9|625.3|624.4|623.8|449
1685980200000|2023-06-05 15:50:00|625.4|624.8|625.4|624.8|626|625.4|624.6|624|384
1685980500000|2023-06-05 15:55:00|625.3|624.7|626.3|625.7|627.6|627|625|624.4|461
1685980800000|2023-06-05 16:00:00|626.2|625.6|629.1|628.5|629.2|628.6|626.2|625.6|459
1685981100000|2023-06-05 16:05:00|629|628.4|630.2|629.6|630.5|629.9|628.5|627.9|397
1685981400000|2023-06-05 16:10:00|630.1|629.5|630.5|629.9|631|630.4|629.6|629|415
1685981700000|2023-06-05 16:15:00|630.6|630|630.6|630|631.8|631.2|630.2|629.6|375
1685982000000|2023-06-05 16:20:00|630.7|630.1|629.4|628.8|631.2|630.6|629|628.4|454
1685982300000|2023-06-05 16:25:00|629.3|628.7|632.2|631.6|632.5|631.9|628.8|628.2|523
1685982600000|2023-06-05 16:30:00|632.1|631.5|632.6|632|632.8|632.2|631.1|630.5|396
1685982900000|2023-06-05 16:35:00|632.7|632.1|633.1|632.5|634|633.4|632|631.4|531
1685983200000|2023-06-05 16:40:00|633.2|632.6|631.3|630.7|633.5|632.9|631.3|630.7|302
1685983500000|2023-06-05 16:45:00|631.2|630.6|631.4|630.8|632|631.4|631.1|630.5|340
1685983800000|2023-06-05 16:50:00|631.5|630.9|633.2|632.6|633.2|632.6|631.2|630.6|251
1685984100000|2023-06-05 16:55:00|633.1|632.5|632.6|632|633.5|632.9|631.9|631.3|609
1685984400000|2023-06-05 17:00:00|632.5|631.9|633.6|633|634.1|633.5|632.4|631.8|325
1685984700000|2023-06-05 17:05:00|633.5|632.9|634|633.4|634.1|633.5|633.1|632.5|133
1685985000000|2023-06-05 17:10:00|634.1|633.5|633.8|633.2|634.4|633.8|633.5|632.9|172
1685985300000|2023-06-05 17:15:00|633.9|633.3|633.2|632.6|634.1|633.5|632.3|631.7|254
1685985600000|2023-06-05 17:20:00|633.1|632.5|632.8|632.2|633.2|632.6|632.4|631.8|148
1685985900000|2023-06-05 17:25:00|632.9|632.3|633.1|632.5|633.5|632.9|632.8|632.2|99
1685986200000|2023-06-05 17:30:00|633.2|632.6|633.3|632.7|633.5|632.9|633|632.4|141
1685986500000|2023-06-05 17:35:00|633.2|632.6|633.6|633|634.2|633.6|633.1|632.5|245
1685986800000|2023-06-05 17:40:00|633.7|633.1|633|632.4|634.1|633.5|632.9|632.3|174
1685987100000|2023-06-05 17:45:00|632.9|632.3|633.9|633.3|634.1|633.5|632.8|632.2|405
1685987400000|2023-06-05 17:50:00|634|633.4|634.1|633.5|634.4|633.8|633.8|633.2|496
1685987700000|2023-06-05 17:55:00|634|633.4|632.6|632|634|633.4|631.6|631|524
1685988000000|2023-06-05 18:00:00|632.7|632.1|633.5|632.9|633.7|633.1|632.6|632|491
1685988300000|2023-06-05 18:05:00|633.4|632.8|633.2|632.6|633.5|632.9|632.5|631.9|764
1685988600000|2023-06-05 18:10:00|633.1|632.5|632.7|632.1|633.5|632.9|632.1|631.5|3269
1685988900000|2023-06-05 18:15:00|632.6|632|633|632.4|633.2|632.6|632.2|631.6|950
1686009600000|2023-06-06 00:00:00|634|633.4|637.1|636.5|637.2|636.6|633.1|632.5|350
1686009900000|2023-06-06 00:05:00|637|636.4|639|638.4|639.2|638.6|637|636.4|155
1686010200000|2023-06-06 00:10:00|639.2|638.6|638.2|637.6|639.2|638.6|637.7|637.1|116
1686010500000|2023-06-06 00:15:00|638|637.4|637.7|637.1|638|637.4|637.2|636.6|42
1686010800000|2023-06-06 00:20:00|637.8|637.2|637.2|636.6|637.8|637.2|636.8|636.2|47
1686011100000|2023-06-06 00:25:00|637.3|636.7|638.2|637.6|638.3|637.7|637.1|636.5|334
1686011400000|2023-06-06 00:30:00|638.3|637.7|637.5|636.9|638.3|637.7|637.5|636.9|59
1686011700000|2023-06-06 00:35:00|637.4|636.8|636.4|635.8|637.4|636.8|636.3|635.7|29
1686012000000|2023-06-06 00:40:00|636.5|635.9|636.5|635.9|636.7|636.1|636.3|635.7|56
1686012300000|2023-06-06 00:45:00|636.4|635.8|635.5|634.9|636.5|635.9|635.5|634.9|20
1686012600000|2023-06-06 00:50:00|635.4|634.8|634.9|634.3|636|635.4|634.9|634.3|47
1686012900000|2023-06-06 00:55:00|635|634.4|635.5|634.9|635.8|635.2|635|634.4|15
1686013200000|2023-06-06 01:00:00|635.8|635.2|635.7|635.1|636|635.4|635.4|634.8|17
1686013500000|2023-06-06 01:05:00|635.8|635.2|635.8|635.2|635.8|635.2|635.5|634.9|3
1686013800000|2023-06-06 01:10:00|635.7|635.1|636.5|635.9|636.6|636|635.7|635.1|16
1686014100000|2023-06-06 01:15:00|636.4|635.8|635.9|635.3|636.5|635.9|635.9|635.3|5
1686014400000|2023-06-06 01:20:00|636|635.4|636.5|635.9|636.9|636.3|635.9|635.3|55
1686014700000|2023-06-06 01:25:00|636.7|636.1|636.1|635.5|636.8|636.2|636.1|635.5|15
1686015000000|2023-06-06 01:30:00|636|635.4|636.5|635.9|636.6|636|636|635.4|13
1686015300000|2023-06-06 01:35:00|636.6|636|636.3|635.7|636.6|636|636.3|635.7|74
1686015600000|2023-06-06 01:40:00|636|635.4|635.9|635.3|636.1|635.5|635.8|635.2|17
1686015900000|2023-06-06 01:45:00|635.8|635.2|635.3|634.7|635.9|635.3|635.3|634.7|24
1686016200000|2023-06-06 01:50:00|635.8|635.2|636.3|635.7|636.5|635.9|635.8|635.2|14
1686016500000|2023-06-06 01:55:00|636.4|635.8|636.2|635.6|636.4|635.8|636.2|635.6|8
1686016800000|2023-06-06 02:00:00|636.3|635.7|636.2|635.6|636.5|635.9|636|635.4|2
1686017100000|2023-06-06 02:05:00|636.3|635.7|636.5|635.9|636.5|635.9|636.3|635.7|3
1686017400000|2023-06-06 02:10:00|636.6|636|637.2|636.6|637.3|636.7|636.6|636|20
1686017700000|2023-06-06 02:15:00|637.1|636.5|637.2|636.6|637.3|636.7|637|636.4|3
1686018000000|2023-06-06 02:20:00|637.3|636.7|637.2|636.6|637.3|636.7|637.2|636.6|5
1686018300000|2023-06-06 02:25:00|637|636.4|637.1|636.5|637.3|636.7|636.8|636.2|8
1686018600000|2023-06-06 02:30:00|637.3|636.7|638.1|637.5|638.3|637.7|637.3|636.7|91
1686018900000|2023-06-06 02:35:00|638.3|637.7|637.8|637.2|638.5|637.9|637.8|637.2|25
1686019200000|2023-06-06 02:40:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|14
1686019500000|2023-06-06 02:45:00|637.4|636.8|637.5|636.9|637.5|636.9|637|636.4|11
1686019800000|2023-06-06 02:50:00|637.8|637.2|637.8|637.2|637.8|637.2|637.5|636.9|8
1686020100000|2023-06-06 02:55:00|637.7|637.1|637.5|636.9|637.7|637.1|637.5|636.9|7
1686020400000|2023-06-06 03:00:00|637.4|636.8|637.4|636.8|637.5|636.9|637.3|636.7|4
1686020700000|2023-06-06 03:05:00|637.3|636.7|637.8|637.2|637.8|637.2|637.3|636.7|7
1686021000000|2023-06-06 03:10:00|638.1|637.5|638.3|637.7|638.3|637.7|638|637.4|78
1686021300000|2023-06-06 03:15:00|638.5|637.9|638.9|638.3|639|638.4|638.4|637.8|68
1686021600000|2023-06-06 03:20:00|639|638.4|639.4|638.8|639.4|638.8|638.8|638.2|23
1686021900000|2023-06-06 03:25:00|639.3|638.7|640.5|639.9|640.8|640.2|639.3|638.7|74
1686022200000|2023-06-06 03:30:00|640.3|639.7|639.3|638.7|640.5|639.9|639.3|638.7|66
1686022500000|2023-06-06 03:35:00|639.6|639|640.1|639.5|640.1|639.5|639.6|639|32
1686022800000|2023-06-06 03:40:00|640.3|639.7|640.3|639.7|640.7|640.1|640.1|639.5|46
1686023100000|2023-06-06 03:45:00|640.4|639.8|640.6|640|640.9|640.3|640.4|639.8|8
1686023400000|2023-06-06 03:50:00|640.8|640.2|641.1|640.5|641.5|640.9|640.8|640.2|45
1686023700000|2023-06-06 03:55:00|641.3|640.7|642.2|641.6|642.3|641.7|641.3|640.7|92
1686024000000|2023-06-06 04:00:00|642.3|641.7|641.9|641.3|642.3|641.7|641.8|641.2|50
1686024300000|2023-06-06 04:05:00|641.8|641.2|642.1|641.5|642.1|641.5|641.7|641.1|17
1686024600000|2023-06-06 04:10:00|641.9|641.3|642.1|641.5|642.1|641.5|641.8|641.2|20
1686024900000|2023-06-06 04:15:00|642.3|641.7|642.6|642|643.3|642.7|642.3|641.7|228
1686025200000|2023-06-06 04:20:00|642.8|642.2|643.3|642.7|643.3|642.7|642.5|641.9|63
1686025500000|2023-06-06 04:25:00|643.4|642.8|644.7|644.1|644.7|644.1|643.4|642.8|80
1686025800000|2023-06-06 04:30:00|644.8|644.2|646.5|645.9|646.7|646.1|644.8|644.2|226
1686026100000|2023-06-06 04:35:00|646.6|646|647|646.4|647|646.4|645.6|645|192
1686026400000|2023-06-06 04:40:00|646.9|646.3|647.2|646.6|647.3|646.7|646.8|646.2|93
1686026700000|2023-06-06 04:45:00|647.3|646.7|648.4|647.8|648.4|647.8|647.1|646.5|179
1686027000000|2023-06-06 04:50:00|648.6|648|649.7|649.1|651.3|650.7|648.6|648|605
1686027300000|2023-06-06 04:55:00|649.6|649|650.6|650|650.8|650.2|649.6|649|63
1686027600000|2023-06-06 05:00:00|650.9|650.3|650.8|650.2|650.9|650.3|649.6|649|100
1686027900000|2023-06-06 05:05:00|650.3|649.7|650.6|650|651.3|650.7|650.3|649.7|30
1686028200000|2023-06-06 05:10:00|650.8|650.2|649.8|649.2|651.1|650.5|649.6|649|161
1686028500000|2023-06-06 05:15:00|649.7|649.1|648.5|647.9|649.7|649.1|648.5|647.9|81
1686028800000|2023-06-06 05:20:00|648.4|647.8|648.8|648.2|649.3|648.7|648.4|647.8|57
1686029100000|2023-06-06 05:25:00|648.9|648.3|648.5|647.9|649.7|649.1|648.3|647.7|138
1686029400000|2023-06-06 05:30:00|648.3|647.7|649|648.4|649|648.4|648|647.4|87
1686029700000|2023-06-06 05:35:00|648.9|648.3|648.6|648|649|648.4|648.3|647.7|25
1686030000000|2023-06-06 05:40:00|648.8|648.2|649.1|648.5|649.6|649|648.4|647.8|51
1686030300000|2023-06-06 05:45:00|649.2|648.6|648.3|647.7|649.2|648.6|647.8|647.2|89
1686030600000|2023-06-06 05:50:00|648.2|647.6|648.4|647.8|648.4|647.8|647.7|647.1|61
1686030900000|2023-06-06 05:55:00|648.3|647.7|648.3|647.7|648.4|647.8|648.2|647.6|25
1686031200000|2023-06-06 06:00:00|648.2|647.6|648|647.4|648.3|647.7|647.2|646.6|153
1686031500000|2023-06-06 06:05:00|647.9|647.3|649.2|648.6|649.7|649.1|647.7|647.1|173
1686031800000|2023-06-06 06:10:00|649.4|648.8|649.4|648.8|649.9|649.3|649.3|648.7|81
1686032100000|2023-06-06 06:15:00|649.2|648.6|649.2|648.6|649.4|648.8|648.9|648.3|11
1686032400000|2023-06-06 06:20:00|648.9|648.3|648.5|647.9|649.4|648.8|648.5|647.9|41
1686032700000|2023-06-06 06:25:00|648.4|647.8|648.5|647.9|648.5|647.9|647.7|647.1|156
1686033000000|2023-06-06 06:30:00|648.6|648|648|647.4|648.7|648.1|647.9|647.3|43
1686033300000|2023-06-06 06:35:00|647.8|647.2|648|647.4|648.2|647.6|647.5|646.9|34
1686033600000|2023-06-06 06:40:00|648.1|647.5|647.7|647.1|648.1|647.5|647.2|646.6|26
1686033900000|2023-06-06 06:45:00|647.8|647.2|646.5|645.9|647.8|647.2|646.4|645.8|18
1686034200000|2023-06-06 06:50:00|647|646.4|646|645.4|647|646.4|645.8|645.2|89
1686034500000|2023-06-06 06:55:00|645.9|645.3|644.3|643.7|646|645.4|644.2|643.6|116
1686034800000|2023-06-06 07:00:00|644.1|643.5|644.4|643.8|644.7|644.1|643.7|643.1|320
1686035100000|2023-06-06 07:05:00|644.5|643.9|644.7|644.1|645.2|644.6|644.4|643.8|181
1686035400000|2023-06-06 07:10:00|644.5|643.9|645.2|644.6|645.7|645.1|644.5|643.9|199
1686035700000|2023-06-06 07:15:00|645.1|644.5|645.9|645.3|646.4|645.8|645.1|644.5|260
1686036000000|2023-06-06 07:20:00|646|645.4|646.5|645.9|646.6|646|645.9|645.3|109
1686036300000|2023-06-06 07:25:00|646.7|646.1|646.2|645.6|647.8|647.2|646|645.4|143
1686036600000|2023-06-06 07:30:00|646.1|645.5|647.4|646.8|647.5|646.9|646|645.4|136
1686036900000|2023-06-06 07:35:00|647.3|646.7|648|647.4|648.3|647.7|647.3|646.7|53
1686037200000|2023-06-06 07:40:00|648.2|647.6|648|647.4|648.5|647.9|647.7|647.1|526
1686037500000|2023-06-06 07:45:00|647.9|647.3|646.6|646|648.3|647.7|646.4|645.8|154
1686037800000|2023-06-06 07:50:00|647.2|646.6|646.8|646.2|647.7|647.1|646.6|646|138
1686038100000|2023-06-06 07:55:00|646.7|646.1|646.7|646.1|646.8|646.2|646|645.4|140
1686038400000|2023-06-06 08:00:00|646.6|646|646.7|646.1|646.7|646.1|645.8|645.2|41
1686038700000|2023-06-06 08:05:00|646.9|646.3|648.3|647.7|648.7|648.1|646.9|646.3|124
1686039000000|2023-06-06 08:10:00|648.2|647.6|648.3|647.7|648.7|648.1|647.8|647.2|75
1686039300000|2023-06-06 08:15:00|648.4|647.8|649.2|648.6|649.8|649.2|648.4|647.8|136
1686039600000|2023-06-06 08:20:00|649.9|649.3|649.7|649.1|650.4|649.8|649.5|648.9|58
1686039900000|2023-06-06 08:25:00|649.6|649|649.8|649.2|649.8|649.2|649.3|648.7|72
1686040200000|2023-06-06 08:30:00|650|649.4|650.4|649.8|650.4|649.8|649.5|648.9|113
1686040500000|2023-06-06 08:35:00|650.3|649.7|650|649.4|650.4|649.8|649.9|649.3|39
1686040800000|2023-06-06 08:40:00|650.1|649.5|649.9|649.3|650.2|649.6|649.6|649|95
1686041100000|2023-06-06 08:45:00|650.2|649.6|647.4|646.8|650.2|649.6|647.3|646.7|311
1686041400000|2023-06-06 08:50:00|647.2|646.6|646.4|645.8|647.6|647|646.4|645.8|159
1686041700000|2023-06-06 08:55:00|646.6|646|647.1|646.5|647.8|647.2|646.2|645.6|314
1686042000000|2023-06-06 09:00:00|647.2|646.6|647.9|647.3|648.4|647.8|647.1|646.5|175
1686042300000|2023-06-06 09:05:00|648|647.4|648.9|648.3|649.6|649|647.8|647.2|204
1686042600000|2023-06-06 09:10:00|649.2|648.6|649.8|649.2|649.8|649.2|649|648.4|36
1686042900000|2023-06-06 09:15:00|649.7|649.1|649.7|649.1|650.1|649.5|648.8|648.2|170
1686043200000|2023-06-06 09:20:00|649.8|649.2|650.9|650.3|651.1|650.5|649.8|649.2|171
1686043500000|2023-06-06 09:25:00|650.8|650.2|650.6|650|651.6|651|650.6|650|163
1686043800000|2023-06-06 09:30:00|650.8|650.2|651.4|650.8|651.5|650.9|650.6|650|137
1686044100000|2023-06-06 09:35:00|651.5|650.9|651.3|650.7|651.9|651.3|651.1|650.5|193
1686044400000|2023-06-06 09:40:00|651.4|650.8|651.6|651|651.8|651.2|651.3|650.7|13
1686044700000|2023-06-06 09:45:00|651.7|651.1|651.6|651|652.3|651.7|651.4|650.8|65
1686045000000|2023-06-06 09:50:00|651.5|650.9|652.2|651.6|652.4|651.8|651.5|650.9|76
1686045300000|2023-06-06 09:55:00|652.3|651.7|652.3|651.7|652.4|651.8|652|651.4|484
1686045600000|2023-06-06 10:00:00|652.4|651.8|652.8|652.2|653.1|652.5|652.4|651.8|324
1686045900000|2023-06-06 10:05:00|652.9|652.3|654.5|653.9|655.2|654.6|652.8|652.2|497
1686046200000|2023-06-06 10:10:00|654.6|654|654.7|654.1|655.8|655.2|654.2|653.6|195
1686046500000|2023-06-06 10:15:00|654.8|654.2|655.6|655|656.3|655.7|654.4|653.8|124
1686046800000|2023-06-06 10:20:00|655.8|655.2|655.1|654.5|655.9|655.3|654.9|654.3|68
1686047100000|2023-06-06 10:25:00|655|654.4|655.4|654.8|655.5|654.9|653.9|653.3|139
1686047400000|2023-06-06 10:30:00|655.6|655|655.2|654.6|655.8|655.2|655.1|654.5|41
1686047700000|2023-06-06 10:35:00|655.3|654.7|654.7|654.1|655.3|654.7|654.5|653.9|121
1686048000000|2023-06-06 10:40:00|654.9|654.3|654.1|653.5|654.9|654.3|653.6|653|98
1686048300000|2023-06-06 10:45:00|654|653.4|654.4|653.8|654.7|654.1|654|653.4|94
1686048600000|2023-06-06 10:50:00|654.2|653.6|653.6|653|654.2|653.6|652.9|652.3|78
1686048900000|2023-06-06 10:55:00|653.7|653.1|653.2|652.6|653.7|653.1|653.1|652.5|61
1686049200000|2023-06-06 11:00:00|652.7|652.1|652.6|652|652.9|652.3|652.4|651.8|69
1686049500000|2023-06-06 11:05:00|652.4|651.8|651.9|651.3|652.7|652.1|651.7|651.1|140
1686049800000|2023-06-06 11:10:00|652|651.4|652.9|652.3|652.9|652.3|652|651.4|99
1686050100000|2023-06-06 11:15:00|653|652.4|652.2|651.6|653.7|653.1|652.2|651.6|89
1686050400000|2023-06-06 11:20:00|651.9|651.3|652.5|651.9|652.9|652.3|651.9|651.3|36
1686050700000|2023-06-06 11:25:00|652.7|652.1|651.5|650.9|652.7|652.1|650.5|649.9|378
1686051000000|2023-06-06 11:30:00|651.6|651|652.8|652.2|653|652.4|650.7|650.1|361
1686051300000|2023-06-06 11:35:00|652.7|652.1|652.1|651.5|653.3|652.7|651.9|651.3|148
1686051600000|2023-06-06 11:40:00|651.9|651.3|652.4|651.8|652.5|651.9|651.9|651.3|167
1686051900000|2023-06-06 11:45:00|652.5|651.9|652.1|651.5|652.7|652.1|651.7|651.1|76
1686052200000|2023-06-06 11:50:00|652.2|651.6|652.9|652.3|653.2|652.6|651.9|651.3|1223
1686052500000|2023-06-06 11:55:00|653.4|652.8|652.4|651.8|653.4|652.8|652.1|651.5|284
1686052800000|2023-06-06 12:00:00|652.6|652|651.1|650.5|652.6|652|651|650.4|211
1686053100000|2023-06-06 12:05:00|651|650.4|650.9|650.3|651.4|650.8|650.5|649.9|169
1686053400000|2023-06-06 12:10:00|650.6|650|650.7|650.1|652|651.4|650.4|649.8|172
1686053700000|2023-06-06 12:15:00|650.6|650|650.5|649.9|651.4|650.8|650.4|649.8|346
1686054000000|2023-06-06 12:20:00|650.4|649.8|648.2|647.6|650.5|649.9|648.2|647.6|412
1686054300000|2023-06-06 12:25:00|648.1|647.5|647.7|647.1|648.6|648|646.5|645.9|2819
1686054600000|2023-06-06 12:30:00|647.9|647.3|647.1|646.5|647.9|647.3|646.7|646.1|831
1686054900000|2023-06-06 12:35:00|647|646.4|646.9|646.3|647|646.4|646.1|645.5|170
1686055200000|2023-06-06 12:40:00|646.7|646.1|646.6|646|646.9|646.3|646|645.4|91
1686058200000|2023-06-06 13:30:00|645.3|644.7|642.9|642.3|648.6|648|642.2|641.6|2210
1686058500000|2023-06-06 13:35:00|642.6|642|642.1|641.5|644.7|644.1|641.4|640.8|2196
1686058800000|2023-06-06 13:40:00|642.2|641.6|639.7|639.1|642.2|641.6|637.9|637.3|2595
1686059100000|2023-06-06 13:45:00|640|639.4|639.2|638.6|640.5|639.9|636.8|636.2|2276
1686059400000|2023-06-06 13:50:00|639|638.4|638.2|637.6|639.7|639.1|637.9|637.3|1007
1686059700000|2023-06-06 13:55:00|638.1|637.5|635.7|635.1|638.3|637.7|634.5|633.9|809
1686060000000|2023-06-06 14:00:00|635.6|635|636.9|636.3|637.6|637|634.3|633.7|981
1686060300000|2023-06-06 14:05:00|637|636.4|638.1|637.5|639.6|639|636.6|636|1132
1686060600000|2023-06-06 14:10:00|638|637.4|636.1|635.5|638.6|638|635.8|635.2|450
1686060900000|2023-06-06 14:15:00|636.2|635.6|639.3|638.7|639.6|639|636.1|635.5|584
1686061200000|2023-06-06 14:20:00|639.5|638.9|638.9|638.3|639.6|639|635.8|635.2|448
1686061500000|2023-06-06 14:25:00|638.8|638.2|635.2|634.6|638.8|638.2|635|634.4|906
1686061800000|2023-06-06 14:30:00|635.1|634.5|636.5|635.9|637|636.4|634.9|634.3|451
1686062100000|2023-06-06 14:35:00|636.6|636|635.2|634.6|636.7|636.1|634.8|634.2|471
1686062400000|2023-06-06 14:40:00|635.3|634.7|634.8|634.2|636.8|636.2|634.3|633.7|338
1686062700000|2023-06-06 14:45:00|634.7|634.1|635.5|634.9|635.5|634.9|634.5|633.9|341
1686063000000|2023-06-06 14:50:00|635.4|634.8|635|634.4|636.7|636.1|634.3|633.7|557
1686063300000|2023-06-06 14:55:00|635.1|634.5|634.4|633.8|635.2|634.6|633.2|632.6|516
1686063600000|2023-06-06 15:00:00|634.5|633.9|632.9|632.3|634.6|634|630.8|630.2|1545
1686063900000|2023-06-06 15:05:00|633|632.4|636.5|635.9|636.5|635.9|632.2|631.6|1196
1686064200000|2023-06-06 15:10:00|636.4|635.8|637.7|637.1|637.7|637.1|635.7|635.1|1579
1686064500000|2023-06-06 15:15:00|637.6|637|638|637.4|639.2|638.6|637.4|636.8|368
1686064800000|2023-06-06 15:20:00|638.1|637.5|637.2|636.6|638.7|638.1|637|636.4|310
1686065100000|2023-06-06 15:25:00|637|636.4|636.2|635.6|637.7|637.1|635.8|635.2|272
1686065400000|2023-06-06 15:30:00|636.3|635.7|635.7|635.1|636.7|636.1|634.4|633.8|430
1686065700000|2023-06-06 15:35:00|635.6|635|634.1|633.5|635.6|635|633.7|633.1|305
1686066000000|2023-06-06 15:40:00|634.2|633.6|634.2|633.6|635.5|634.9|634.1|633.5|240
1686066300000|2023-06-06 15:45:00|634.1|633.5|632.9|632.3|634.1|633.5|632.5|631.9|383
1686066600000|2023-06-06 15:50:00|633|632.4|632.2|631.6|633.2|632.6|630.8|630.2|544
1686066900000|2023-06-06 15:55:00|632|631.4|631.2|630.6|632.4|631.8|630.3|629.7|391
1686067200000|2023-06-06 16:00:00|631.3|630.7|632.8|632.2|632.9|632.3|630.8|630.2|2011
1686067500000|2023-06-06 16:05:00|632.7|632.1|632.8|632.2|633.8|633.2|631.4|630.8|537
1686067800000|2023-06-06 16:10:00|632.7|632.1|631.2|630.6|632.7|632.1|630.7|630.1|352
1686068100000|2023-06-06 16:15:00|630.9|630.3|631.4|630.8|631.9|631.3|630.3|629.7|2647
1686068400000|2023-06-06 16:20:00|631.3|630.7|632.5|631.9|632.8|632.2|631.2|630.6|297
1686068700000|2023-06-06 16:25:00|632.4|631.8|633.9|633.3|633.9|633.3|632|631.4|457
1686069000000|2023-06-06 16:30:00|633.8|633.2|635|634.4|635.4|634.8|633.8|633.2|363
1686069300000|2023-06-06 16:35:00|634.9|634.3|634.8|634.2|635.2|634.6|634.6|634|246
1686069600000|2023-06-06 16:40:00|635.1|634.5|635.8|635.2|636|635.4|634.5|633.9|489
1686069900000|2023-06-06 16:45:00|636.1|635.5|635.5|634.9|636.5|635.9|635.2|634.6|345
1686070200000|2023-06-06 16:50:00|635.6|635|635.4|634.8|635.9|635.3|634.5|633.9|374
1686070500000|2023-06-06 16:55:00|635.3|634.7|636.9|636.3|636.9|636.3|634.9|634.3|291
1686070800000|2023-06-06 17:00:00|636.8|636.2|635.7|635.1|636.9|636.3|635.7|635.1|246
1686071100000|2023-06-06 17:05:00|635.8|635.2|637.4|636.8|637.9|637.3|635.5|634.9|470
1686071400000|2023-06-06 17:10:00|637.5|636.9|638.7|638.1|638.8|638.2|636.8|636.2|517
1686071700000|2023-06-06 17:15:00|638.8|638.2|637.4|636.8|638.9|638.3|637.3|636.7|570
1686072000000|2023-06-06 17:20:00|637.5|636.9|637.9|637.3|638.7|638.1|637.3|636.7|264
1686072300000|2023-06-06 17:25:00|638.2|637.6|638.3|637.7|638.3|637.7|637.4|636.8|254
1686072600000|2023-06-06 17:30:00|638.2|637.6|637.5|636.9|639.9|639.3|637.5|636.9|1058
1686072900000|2023-06-06 17:35:00|637.6|637|637.4|636.8|637.7|637.1|636.9|636.3|1035
1686073200000|2023-06-06 17:40:00|637.3|636.7|637.5|636.9|638|637.4|637.1|636.5|260
1686073500000|2023-06-06 17:45:00|637.4|636.8|637.4|636.8|637.7|637.1|637.1|636.5|205
1686073800000|2023-06-06 17:50:00|637.3|636.7|637|636.4|637.6|637|636.8|636.2|382
1686074100000|2023-06-06 17:55:00|636.9|636.3|636.8|636.2|637.4|636.8|636.5|635.9|393
1686074400000|2023-06-06 18:00:00|636.6|636|637.1|636.5|637.3|636.7|636.3|635.7|685
1686074700000|2023-06-06 18:05:00|636.8|636.2|637.4|636.8|637.8|637.2|636.6|636|659
1686075000000|2023-06-06 18:10:00|637.3|636.7|636.8|636.2|637.4|636.8|635.9|635.3|3262
1686075300000|2023-06-06 18:15:00|636.7|636.1|636|635.4|636.8|636.2|635.6|635|733
1686096000000|2023-06-07 00:00:00|634.8|634.2|634.8|634.2|635.7|635.1|633.8|633.2|278
1686096300000|2023-06-07 00:05:00|634.7|634.1|634.8|634.2|635.1|634.5|634.3|633.7|63
1686096600000|2023-06-07 00:10:00|635.3|634.7|636.6|636|636.6|636|634.7|634.1|81
1686096900000|2023-06-07 00:15:00|636.8|636.2|636.3|635.7|636.8|636.2|636.1|635.5|26
1686097200000|2023-06-07 00:20:00|636.1|635.5|636.4|635.8|636.8|636.2|636.1|635.5|23
1686097500000|2023-06-07 00:25:00|636.5|635.9|637|636.4|637.1|636.5|636.5|635.9|9
1686097800000|2023-06-07 00:30:00|637.1|636.5|638.7|638.1|638.8|638.2|636.8|636.2|106
1686098100000|2023-06-07 00:35:00|638.6|638|638.8|638.2|638.8|638.2|638.6|638|15
1686098400000|2023-06-07 00:40:00|638.7|638.1|638.8|638.2|638.8|638.2|638.6|638|36
1686098700000|2023-06-07 00:45:00|638.6|638|638.8|638.2|638.8|638.2|638.6|638|73
1686099000000|2023-06-07 00:50:00|638.9|638.3|639.2|638.6|639.2|638.6|638.8|638.2|77
1686099300000|2023-06-07 00:55:00|639.3|638.7|638.8|638.2|639.3|638.7|638.6|638|24
1686099600000|2023-06-07 01:00:00|638.9|638.3|638.9|638.3|639.1|638.5|638.8|638.2|23
1686099900000|2023-06-07 01:05:00|639.1|638.5|639.3|638.7|639.5|638.9|639.1|638.5|28
1686100200000|2023-06-07 01:10:00|639.2|638.6|639.3|638.7|639.5|638.9|639.1|638.5|13
1686100500000|2023-06-07 01:15:00|639.2|638.6|639|638.4|639.4|638.8|638.8|638.2|41
1686100800000|2023-06-07 01:20:00|639.1|638.5|638.9|638.3|639.1|638.5|638.8|638.2|5
1686101100000|2023-06-07 01:25:00|639|638.4|638.2|637.6|639.1|638.5|637.9|637.3|134
1686101400000|2023-06-07 01:30:00|638.3|637.7|638|637.4|638.3|637.7|638|637.4|6
1686101700000|2023-06-07 01:35:00|638.2|637.6|637.9|637.3|638.2|637.6|637.9|637.3|22
1686102000000|2023-06-07 01:40:00|638|637.4|638.3|637.7|638.3|637.7|638|637.4|26
1686102300000|2023-06-07 01:45:00|638.4|637.8|638.3|637.7|638.4|637.8|638.3|637.7|3
1686102600000|2023-06-07 01:50:00|638.4|637.8|638.8|638.2|638.9|638.3|638.4|637.8|15
1686102900000|2023-06-07 01:55:00|638.5|637.9|638.5|637.9|638.8|638.2|638.5|637.9|6
1686103200000|2023-06-07 02:00:00|638.4|637.8|638.3|637.7|638.6|638|638.3|637.7|6
1686103500000|2023-06-07 02:05:00|638|637.4|637.7|637.1|638.1|637.5|637.6|637|18
1686103800000|2023-06-07 02:10:00|637.8|637.2|637|636.4|637.8|637.2|637|636.4|26
1686104100000|2023-06-07 02:15:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|12
1686104400000|2023-06-07 02:20:00|637.1|636.5|636.9|636.3|637.1|636.5|636.8|636.2|4
1686104700000|2023-06-07 02:25:00|637|636.4|637.3|636.7|637.3|636.7|636.9|636.3|8
1686105000000|2023-06-07 02:30:00|637.6|637|637.4|636.8|637.6|637|637.3|636.7|13
1686105300000|2023-06-07 02:35:00|636.9|636.3|636.6|636|636.9|636.3|636.6|636|26
1686105600000|2023-06-07 02:40:00|636.5|635.9|636.8|636.2|636.8|636.2|636.5|635.9|27
1686105900000|2023-06-07 02:45:00|636.9|636.3|636|635.4|636.9|636.3|636|635.4|21
1686106200000|2023-06-07 02:50:00|636.1|635.5|636.5|635.9|636.5|635.9|636|635.4|16
1686106500000|2023-06-07 02:55:00|636.4|635.8|636.2|635.6|636.4|635.8|636.1|635.5|11
1686106800000|2023-06-07 03:00:00|636.3|635.7|636.1|635.5|636.3|635.7|635.8|635.2|17
1686107100000|2023-06-07 03:05:00|636.2|635.6|636.1|635.5|636.2|635.6|635.9|635.3|15
1686107400000|2023-06-07 03:10:00|636.2|635.6|636.3|635.7|636.3|635.7|636.1|635.5|4
1686107700000|2023-06-07 03:15:00|636.2|635.6|636.3|635.7|636.5|635.9|636.2|635.6|18
1686108000000|2023-06-07 03:20:00|636.2|635.6|636.2|635.6|636.2|635.6|636.2|635.6|6
1686108300000|2023-06-07 03:25:00|636.3|635.7|636.3|635.7|636.3|635.7|636.3|635.7|11
1686108600000|2023-06-07 03:30:00|636.4|635.8|636.3|635.7|636.4|635.8|636.2|635.6|7
1686108900000|2023-06-07 03:35:00|636.2|635.6|636|635.4|636.2|635.6|635.9|635.3|4
1686109200000|2023-06-07 03:40:00|635.8|635.2|635.8|635.2|635.8|635.2|635.8|635.2|1
1686109500000|2023-06-07 03:45:00|635.9|635.3|636|635.4|636|635.4|635.8|635.2|7
1686109800000|2023-06-07 03:50:00|635.9|635.3|636|635.4|636|635.4|635.6|635|17
1686110100000|2023-06-07 03:55:00|636.1|635.5|635.8|635.2|636.1|635.5|635.8|635.2|3
1686110400000|2023-06-07 04:00:00|636|635.4|635.8|635.2|636|635.4|635.8|635.2|1
1686110700000|2023-06-07 04:05:00|635.7|635.1|635.8|635.2|635.8|635.2|635.7|635.1|2
1686111000000|2023-06-07 04:10:00|635.6|635|635.8|635.2|635.8|635.2|635.5|634.9|27
1686111600000|2023-06-07 04:20:00|635.9|635.3|635.6|635|635.9|635.3|635.5|634.9|9
1686111900000|2023-06-07 04:25:00|635.5|634.9|635.2|634.6|635.5|634.9|634.6|634|43
1686112200000|2023-06-07 04:30:00|635.3|634.7|635.3|634.7|635.7|635.1|635.3|634.7|31
1686112500000|2023-06-07 04:35:00|635.5|634.9|635.6|635|635.6|635|635.3|634.7|4
1686112800000|2023-06-07 04:40:00|635.7|635.1|635.3|634.7|635.7|635.1|635.3|634.7|2
1686113100000|2023-06-07 04:45:00|635.1|634.5|635.2|634.6|635.3|634.7|635|634.4|3
1686113400000|2023-06-07 04:50:00|634.9|634.3|635.1|634.5|635.1|634.5|634.9|634.3|22
1686113700000|2023-06-07 04:55:00|635|634.4|635.1|634.5|635.1|634.5|634.8|634.2|26
1686114000000|2023-06-07 05:00:00|635|634.4|634.6|634|635.1|634.5|634.3|633.7|35
1686114300000|2023-06-07 05:05:00|634.4|633.8|634.6|634|634.8|634.2|634.4|633.8|20
1686114600000|2023-06-07 05:10:00|634.4|633.8|634.6|634|634.6|634|634.4|633.8|18
1686114900000|2023-06-07 05:15:00|634.8|634.2|634.4|633.8|634.8|634.2|634.4|633.8|9
1686115200000|2023-06-07 05:20:00|634.5|633.9|634.6|634|634.7|634.1|634.4|633.8|3
1686115500000|2023-06-07 05:25:00|634.4|633.8|634.6|634|634.6|634|634.4|633.8|3
1686115800000|2023-06-07 05:30:00|634.7|634.1|634.9|634.3|634.9|634.3|634.6|634|15
1686116100000|2023-06-07 05:35:00|634.7|634.1|634.4|633.8|634.7|634.1|634.4|633.8|9
1686116400000|2023-06-07 05:40:00|634.6|634|635.2|634.6|635.2|634.6|634.6|634|16
1686116700000|2023-06-07 05:45:00|635.3|634.7|635.4|634.8|635.4|634.8|635.2|634.6|26
1686117000000|2023-06-07 05:50:00|635.6|635|635.6|635|635.6|635|635.4|634.8|5
1686117300000|2023-06-07 05:55:00|635.7|635.1|635.9|635.3|636.1|635.5|635.7|635.1|17
1686117600000|2023-06-07 06:00:00|636|635.4|635.7|635.1|636|635.4|635.7|635.1|8
1686117900000|2023-06-07 06:05:00|635.6|635|635.8|635.2|635.9|635.3|635.4|634.8|22
1686118200000|2023-06-07 06:10:00|635.9|635.3|636.1|635.5|636.1|635.5|635.9|635.3|8
1686118500000|2023-06-07 06:15:00|635.9|635.3|635.6|635|635.9|635.3|635.4|634.8|10
1686118800000|2023-06-07 06:20:00|635.4|634.8|635.1|634.5|635.6|635|635.1|634.5|6
1686119100000|2023-06-07 06:25:00|635.3|634.7|634.9|634.3|635.6|635|634.8|634.2|21
1686119400000|2023-06-07 06:30:00|635.1|634.5|634.6|634|635.3|634.7|634.6|634|18
1686119700000|2023-06-07 06:35:00|634.5|633.9|634.9|634.3|634.9|634.3|634.4|633.8|29
1686120000000|2023-06-07 06:40:00|634.8|634.2|634.1|633.5|634.8|634.2|633.6|633|86
1686120300000|2023-06-07 06:45:00|633.9|633.3|631.9|631.3|634.2|633.6|631.6|631|116
1686120600000|2023-06-07 06:50:00|631.7|631.1|630.6|630|631.7|631.1|629.6|629|358
1686120900000|2023-06-07 06:55:00|630.7|630.1|631.1|630.5|631.6|631|630.7|630.1|72
1686121200000|2023-06-07 07:00:00|631|630.4|631|630.4|631|630.4|630|629.4|23
1686121500000|2023-06-07 07:05:00|631.1|630.5|631.9|631.3|632.4|631.8|631.1|630.5|60
1686121800000|2023-06-07 07:10:00|632.1|631.5|631.4|630.8|632.1|631.5|631.4|630.8|101
1686122100000|2023-06-07 07:15:00|631.6|631|632.3|631.7|632.7|632.1|631.6|631|91
1686122400000|2023-06-07 07:20:00|632.2|631.6|632.4|631.8|632.6|632|631.9|631.3|33
1686122700000|2023-06-07 07:25:00|632.5|631.9|633.1|632.5|633.6|633|632.3|631.7|30
1686123000000|2023-06-07 07:30:00|633.3|632.7|633.1|632.5|633.4|632.8|632.6|632|18
1686123300000|2023-06-07 07:35:00|633.2|632.6|636.2|635.6|636.6|636|633.2|632.6|85
1686123600000|2023-06-07 07:40:00|636.1|635.5|636.3|635.7|636.8|636.2|635.8|635.2|141
1686123900000|2023-06-07 07:45:00|636.4|635.8|635.4|634.8|636.6|636|635.4|634.8|27
1686124200000|2023-06-07 07:50:00|635.6|635|635.2|634.6|635.6|635|635.2|634.6|15
1686124500000|2023-06-07 07:55:00|635.4|634.8|636|635.4|636|635.4|635.3|634.7|28
1686124800000|2023-06-07 08:00:00|635.9|635.3|637.3|636.7|637.3|636.7|635.9|635.3|27
1686125100000|2023-06-07 08:05:00|637.2|636.6|637.2|636.6|637.5|636.9|636.6|636|50
1686125400000|2023-06-07 08:10:00|637.6|637|639.4|638.8|639.7|639.1|637.5|636.9|405
1686125700000|2023-06-07 08:15:00|639|638.4|642.5|641.9|642.5|641.9|638.8|638.2|270
1686126000000|2023-06-07 08:20:00|642.6|642|644.1|643.5|644.3|643.7|642.5|641.9|202
1686126300000|2023-06-07 08:25:00|644.2|643.6|643.9|643.3|644.3|643.7|643.1|642.5|67
1686126600000|2023-06-07 08:30:00|644.1|643.5|643.8|643.2|644.2|643.6|643.4|642.8|131
1686126900000|2023-06-07 08:35:00|643.9|643.3|643.6|643|644.1|643.5|643.4|642.8|71
1686127200000|2023-06-07 08:40:00|643.4|642.8|643.3|642.7|643.4|642.8|642.3|641.7|122
1686127500000|2023-06-07 08:45:00|643.2|642.6|642.6|642|643.8|643.2|641.8|641.2|86
1686127800000|2023-06-07 08:50:00|642.7|642.1|639.4|638.8|642.9|642.3|639.3|638.7|157
1686128100000|2023-06-07 08:55:00|639.5|638.9|640.1|639.5|640.4|639.8|638.7|638.1|141
1686128400000|2023-06-07 09:00:00|640.3|639.7|640.1|639.5|640.4|639.8|639.6|639|31
1686128700000|2023-06-07 09:05:00|639.6|639|639.1|638.5|640.1|639.5|638.7|638.1|60
1686129000000|2023-06-07 09:10:00|639|638.4|639.2|638.6|639.3|638.7|638.4|637.8|46
1686129300000|2023-06-07 09:15:00|639.3|638.7|637.1|636.5|639.8|639.2|637.1|636.5|100
1686129600000|2023-06-07 09:20:00|637.2|636.6|637.3|636.7|637.8|637.2|636.5|635.9|236
1686129900000|2023-06-07 09:25:00|637.4|636.8|636.8|636.2|637.5|636.9|636.6|636|44
1686130200000|2023-06-07 09:30:00|636.9|636.3|636.9|636.3|637.5|636.9|636.6|636|29
1686130500000|2023-06-07 09:35:00|636.8|636.2|636.6|636|637.6|637|636.6|636|254
1686130800000|2023-06-07 09:40:00|636.5|635.9|636.9|636.3|636.9|636.3|636|635.4|74
1686131100000|2023-06-07 09:45:00|637|636.4|637.4|636.8|637.7|637.1|636.9|636.3|26
1686131400000|2023-06-07 09:50:00|637.6|637|636.4|635.8|638.1|637.5|636.3|635.7|51
1686131700000|2023-06-07 09:55:00|636.2|635.6|636.7|636.1|636.7|636.1|636.1|635.5|23
1686132000000|2023-06-07 10:00:00|636.8|636.2|636.6|636|637.2|636.6|636.4|635.8|66
1686132300000|2023-06-07 10:05:00|636.5|635.9|636.1|635.5|637.1|636.5|635.7|635.1|64
1686132600000|2023-06-07 10:10:00|635.9|635.3|636.9|636.3|636.9|636.3|635.9|635.3|17
1686132900000|2023-06-07 10:15:00|637.1|636.5|638.4|637.8|638.9|638.3|637.1|636.5|65
1686133200000|2023-06-07 10:20:00|638.2|637.6|637.9|637.3|638.4|637.8|637.8|637.2|31
1686133500000|2023-06-07 10:25:00|637.8|637.2|638.6|638|638.9|638.3|637.8|637.2|87
1686133800000|2023-06-07 10:30:00|638.7|638.1|638.4|637.8|638.9|638.3|638.4|637.8|34
1686134100000|2023-06-07 10:35:00|638.3|637.7|638.5|637.9|638.6|638|638.1|637.5|18
1686134400000|2023-06-07 10:40:00|638.7|638.1|638.4|637.8|638.7|638.1|638.4|637.8|10
1686134700000|2023-06-07 10:45:00|638.5|637.9|638.9|638.3|639|638.4|638.4|637.8|78
1686135000000|2023-06-07 10:50:00|638.8|638.2|638|637.4|638.8|638.2|638|637.4|17
1686135300000|2023-06-07 10:55:00|638.1|637.5|638.9|638.3|639|638.4|638.1|637.5|15
1686135600000|2023-06-07 11:00:00|638.8|638.2|638.8|638.2|638.9|638.3|638.6|638|17
1686135900000|2023-06-07 11:05:00|639.1|638.5|641.9|641.3|641.9|641.3|639.1|638.5|217
1686136200000|2023-06-07 11:10:00|641.6|641|641.9|641.3|642|641.4|641.4|640.8|50
1686136500000|2023-06-07 11:15:00|641.8|641.2|641.7|641.1|642|641.4|641.5|640.9|48
1686136800000|2023-06-07 11:20:00|641.9|641.3|641.2|640.6|641.9|641.3|641.2|640.6|27
1686137100000|2023-06-07 11:25:00|641.4|640.8|641.4|640.8|642.1|641.5|640.9|640.3|708
1686137400000|2023-06-07 11:30:00|641.5|640.9|640.7|640.1|641.7|641.1|640.7|640.1|25
1686137700000|2023-06-07 11:35:00|640.9|640.3|639.4|638.8|641.2|640.6|639.2|638.6|21
1686138000000|2023-06-07 11:40:00|639.2|638.6|639.4|638.8|639.6|639|638.9|638.3|37
1686138300000|2023-06-07 11:45:00|639.2|638.6|638.9|638.3|639.2|638.6|638.6|638|531
1686138600000|2023-06-07 11:50:00|639.1|638.5|638.5|637.9|639.2|638.6|638.2|637.6|69
1686138900000|2023-06-07 11:55:00|638.7|638.1|638.7|638.1|638.9|638.3|638.2|637.6|17
1686139200000|2023-06-07 12:00:00|638.6|638|638.9|638.3|639.5|638.9|638.5|637.9|129
1686139500000|2023-06-07 12:05:00|639.1|638.5|639.2|638.6|639.4|638.8|638.9|638.3|75
1686139800000|2023-06-07 12:10:00|638.8|638.2|638|637.4|639|638.4|637.8|637.2|289
1686140100000|2023-06-07 12:15:00|637.9|637.3|637.5|636.9|637.9|637.3|636.9|636.3|77
1686140400000|2023-06-07 12:20:00|637.7|637.1|639.1|638.5|639.4|638.8|637.6|637|79
1686140700000|2023-06-07 12:25:00|638.9|638.3|638.7|638.1|639|638.4|638.2|637.6|43
1686141000000|2023-06-07 12:30:00|639|638.4|638.6|638|639.3|638.7|638.4|637.8|44
1686141300000|2023-06-07 12:35:00|638.5|637.9|638.5|637.9|639|638.4|638|637.4|57
1686141600000|2023-06-07 12:40:00|638.6|638|638.1|637.5|638.7|638.1|637.9|637.3|21
1686144600000|2023-06-07 13:30:00|636.7|636.1|635.2|634.6|637.4|636.8|634.3|633.7|1229
1686144900000|2023-06-07 13:35:00|635.3|634.7|635.7|635.1|636.6|636|633.5|632.9|896
1686145200000|2023-06-07 13:40:00|635.6|635|632.2|631.6|636|635.4|631.3|630.7|810
1686145500000|2023-06-07 13:45:00|632.1|631.5|630.3|629.7|633.7|633.1|630.1|629.5|1032
1686145800000|2023-06-07 13:50:00|630.4|629.8|627.8|627.2|631.5|630.9|627.4|626.8|1057
1686146100000|2023-06-07 13:55:00|627.9|627.3|627.5|626.9|628.9|628.3|626.7|626.1|811
1686146400000|2023-06-07 14:00:00|627.4|626.8|628.7|628.1|628.8|628.2|626.3|625.7|966
1686146700000|2023-06-07 14:05:00|628.8|628.2|629.2|628.6|630.9|630.3|628.3|627.7|729
1686147000000|2023-06-07 14:10:00|629.4|628.8|631.2|630.6|631.5|630.9|629.1|628.5|493
1686147300000|2023-06-07 14:15:00|631.4|630.8|630.7|630.1|631.7|631.1|629.6|629|477
1686147600000|2023-06-07 14:20:00|630.8|630.2|631.6|631|632.2|631.6|630.5|629.9|1343
1686147900000|2023-06-07 14:25:00|631.5|630.9|630.2|629.6|632.2|631.6|629.7|629.1|743
1686148200000|2023-06-07 14:30:00|630.1|629.5|631.4|630.8|631.7|631.1|628.9|628.3|1174
1686148500000|2023-06-07 14:35:00|631.3|630.7|630|629.4|631.7|631.1|629.1|628.5|645
1686148800000|2023-06-07 14:40:00|629.9|629.3|629.9|629.3|630.6|630|628.9|628.3|429
1686149100000|2023-06-07 14:45:00|629.7|629.1|628.4|627.8|630.8|630.2|628.3|627.7|316
1686149400000|2023-06-07 14:50:00|628.3|627.7|623.6|623|628.3|627.7|622|621.4|1640
1686149700000|2023-06-07 14:55:00|623.5|622.9|624|623.4|624|623.4|621.9|621.3|905
1686150000000|2023-06-07 15:00:00|623.8|623.2|623.1|622.5|623.8|623.2|622.3|621.7|452
1686150300000|2023-06-07 15:05:00|623.2|622.6|624.6|624|625|624.4|622.8|622.2|465
1686150600000|2023-06-07 15:10:00|624.5|623.9|623.7|623.1|624.6|624|623.1|622.5|329
1686150900000|2023-06-07 15:15:00|623.6|623|626.1|625.5|626.7|626.1|623.4|622.8|3504
1686151200000|2023-06-07 15:20:00|625.9|625.3|624.5|623.9|626.1|625.5|624.3|623.7|315
1686151500000|2023-06-07 15:25:00|624.6|624|622.7|622.1|624.7|624.1|622.6|622|379
1686151800000|2023-06-07 15:30:00|622.8|622.2|624.2|623.6|624.6|624|622.7|622.1|501
1686152100000|2023-06-07 15:35:00|624.3|623.7|624.7|624.1|626.1|625.5|624.2|623.6|591
1686152400000|2023-06-07 15:40:00|624.8|624.2|625.1|624.5|626.2|625.6|624.7|624.1|314
1686152700000|2023-06-07 15:45:00|625|624.4|623.9|623.3|625.1|624.5|623.4|622.8|693
1686153000000|2023-06-07 15:50:00|624|623.4|623.7|623.1|624.2|623.6|623.1|622.5|211
1686153300000|2023-06-07 15:55:00|623.6|623|623.4|622.8|624.1|623.5|623.3|622.7|356
1686153600000|2023-06-07 16:00:00|623.5|622.9|622.9|622.3|623.8|623.2|622.9|622.3|401
1686153900000|2023-06-07 16:05:00|622.8|622.2|623.2|622.6|623.9|623.3|622.7|622.1|313
1686154200000|2023-06-07 16:10:00|623.6|623|623.6|623|623.8|623.2|622.7|622.1|383
1686154500000|2023-06-07 16:15:00|623.7|623.1|623.8|623.2|624.2|623.6|623.4|622.8|363
1686154800000|2023-06-07 16:20:00|623.9|623.3|623.7|623.1|624.2|623.6|622.4|621.8|382
1686155100000|2023-06-07 16:25:00|623.8|623.2|625.3|624.7|625.8|625.2|623.7|623.1|349
1686155400000|2023-06-07 16:30:00|625.1|624.5|626.2|625.6|626.7|626.1|625.1|624.5|527
1686155700000|2023-06-07 16:35:00|626.1|625.5|625.5|624.9|626.2|625.6|625.4|624.8|281
1686156000000|2023-06-07 16:40:00|625.4|624.8|626.2|625.6|626.7|626.1|625.3|624.7|240
1686156300000|2023-06-07 16:45:00|626.3|625.7|625.4|624.8|626.7|626.1|625.4|624.8|287
1686156600000|2023-06-07 16:50:00|625.2|624.6|624.4|623.8|625.7|625.1|624.2|623.6|403
1686156900000|2023-06-07 16:55:00|624.3|623.7|624|623.4|624.8|624.2|623.5|622.9|266
1686157200000|2023-06-07 17:00:00|624.1|623.5|624.3|623.7|625.4|624.8|623.9|623.3|228
1686157500000|2023-06-07 17:05:00|624.2|623.6|624.3|623.7|624.3|623.7|623.2|622.6|271
1686157800000|2023-06-07 17:10:00|624.5|623.9|625|624.4|625|624.4|624|623.4|503
1686158100000|2023-06-07 17:15:00|624.9|624.3|624.4|623.8|625.3|624.7|624.2|623.6|257
1686158400000|2023-06-07 17:20:00|624.5|623.9|624.1|623.5|624.7|624.1|623.9|623.3|346
1686158700000|2023-06-07 17:25:00|624|623.4|624.3|623.7|624.8|624.2|623.9|623.3|372
1686159000000|2023-06-07 17:30:00|624.5|623.9|624.2|623.6|624.8|624.2|624.1|623.5|350
1686159300000|2023-06-07 17:35:00|624.1|623.5|625|624.4|625|624.4|624.1|623.5|640
1686159600000|2023-06-07 17:40:00|624.9|624.3|623.8|623.2|625.1|624.5|623.8|623.2|555
1686159900000|2023-06-07 17:45:00|624.1|623.5|624.7|624.1|624.7|624.1|623.3|622.7|1862
1686160200000|2023-06-07 17:50:00|624.6|624|625|624.4|625.1|624.5|624.2|623.6|413
1686160500000|2023-06-07 17:55:00|625.1|624.5|625.5|624.9|625.6|625|624.6|624|668
1686160800000|2023-06-07 18:00:00|625.6|625|624.8|624.2|625.6|625|624.5|623.9|587
1686161100000|2023-06-07 18:05:00|625|624.4|625.2|624.6|625.3|624.7|624.3|623.7|845
1686161400000|2023-06-07 18:10:00|625.1|624.5|624.8|624.2|625.2|624.6|624.4|623.8|3219
1686161700000|2023-06-07 18:15:00|624.7|624.1|623.8|623.2|625.4|624.8|623.8|623.2|1404
1686182400000|2023-06-08 00:00:00|623.4|622.8|622.7|622.1|623.8|623.2|620.9|620.3|697
1686182700000|2023-06-08 00:05:00|622.6|622|624.4|623.8|624.4|623.8|622.6|622|88
1686183000000|2023-06-08 00:10:00|624.3|623.7|623.8|623.2|624.5|623.9|623.8|623.2|20
1686183300000|2023-06-08 00:15:00|623.5|622.9|623.9|623.3|624|623.4|623.5|622.9|159
1686183600000|2023-06-08 00:20:00|623.8|623.2|623.4|622.8|624|623.4|623.4|622.8|51
1686183900000|2023-06-08 00:25:00|623.3|622.7|622.9|622.3|623.3|622.7|622.5|621.9|18
1686184200000|2023-06-08 00:30:00|623|622.4|622.2|621.6|623|622.4|622.2|621.6|38
1686184500000|2023-06-08 00:35:00|622.3|621.7|623.1|622.5|623.1|622.5|622.3|621.7|323
1686184800000|2023-06-08 00:40:00|623|622.4|622.8|622.2|623.1|622.5|622.6|622|23
1686185100000|2023-06-08 00:45:00|622.7|622.1|622.8|622.2|622.8|622.2|622.2|621.6|20
1686185400000|2023-06-08 00:50:00|622.9|622.3|623.1|622.5|623.2|622.6|622.8|622.2|9
1686185700000|2023-06-08 00:55:00|623|622.4|622.7|622.1|623|622.4|622.7|622.1|3
1686186000000|2023-06-08 01:00:00|622.6|622|623.1|622.5|623.2|622.6|622.5|621.9|12
1686186300000|2023-06-08 01:05:00|623.2|622.6|623.8|623.2|623.8|623.2|623|622.4|9
1686186600000|2023-06-08 01:10:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|10
1686186900000|2023-06-08 01:15:00|623.8|623.2|624.3|623.7|624.5|623.9|623.8|623.2|50
1686187200000|2023-06-08 01:20:00|624.5|623.9|624.6|624|624.6|624|624.3|623.7|4
1686187500000|2023-06-08 01:25:00|624.7|624.1|625.2|624.6|625.3|624.7|624.6|624|24
1686187800000|2023-06-08 01:30:00|625|624.4|624.8|624.2|625.1|624.5|624.7|624.1|11
1686188100000|2023-06-08 01:35:00|624.9|624.3|624.6|624|624.9|624.3|624.5|623.9|4
1686188400000|2023-06-08 01:40:00|624.8|624.2|624.5|623.9|624.8|624.2|624.2|623.6|15
1686188700000|2023-06-08 01:45:00|624.4|623.8|624|623.4|624.4|623.8|624|623.4|5
1686189000000|2023-06-08 01:50:00|624.2|623.6|624.1|623.5|624.3|623.7|624|623.4|7
1686189300000|2023-06-08 01:55:00|624|623.4|624|623.4|624.3|623.7|623.8|623.2|34
1686189600000|2023-06-08 02:00:00|623.9|623.3|624|623.4|624|623.4|623.7|623.1|10
1686189900000|2023-06-08 02:05:00|623.7|623.1|623.8|623.2|623.8|623.2|623.6|623|12
1686190200000|2023-06-08 02:10:00|623.9|623.3|622.6|622|624|623.4|622.6|622|351
1686190500000|2023-06-08 02:15:00|622.7|622.1|621.6|621|622.8|622.2|621.5|620.9|437
1686190800000|2023-06-08 02:20:00|621.7|621.1|622|621.4|622|621.4|621.7|621.1|18
1686191100000|2023-06-08 02:25:00|621.9|621.3|622.3|621.7|622.4|621.8|621.7|621.1|56
1686191400000|2023-06-08 02:30:00|622.4|621.8|622.9|622.3|622.9|622.3|622.4|621.8|11
1686191700000|2023-06-08 02:35:00|622.7|622.1|622.4|621.8|622.9|622.3|622.4|621.8|13
1686192000000|2023-06-08 02:40:00|622.6|622|622.9|622.3|623.4|622.8|622.2|621.6|51
1686192300000|2023-06-08 02:45:00|622.8|622.2|623|622.4|623.4|622.8|622.7|622.1|10
1686192600000|2023-06-08 02:50:00|622.9|622.3|622.1|621.5|623|622.4|622.1|621.5|12
1686192900000|2023-06-08 02:55:00|621.9|621.3|622.4|621.8|622.5|621.9|621.9|621.3|19
1686193200000|2023-06-08 03:00:00|622.2|621.6|622.2|621.6|622.5|621.9|622.2|621.6|63
1686193500000|2023-06-08 03:05:00|622.1|621.5|621.8|621.2|622.5|621.9|621.7|621.1|29
1686193800000|2023-06-08 03:10:00|621.7|621.1|621.6|621|621.8|621.2|621.6|621|8
1686194100000|2023-06-08 03:15:00|621.8|621.2|621.8|621.2|621.9|621.3|621.7|621.1|19
1686194400000|2023-06-08 03:20:00|621.9|621.3|621.8|621.2|622|621.4|621.8|621.2|4
1686194700000|2023-06-08 03:25:00|621.6|621|621.8|621.2|621.8|621.2|621.6|621|15
1686195000000|2023-06-08 03:30:00|621.9|621.3|622|621.4|622.1|621.5|621.8|621.2|12
1686195300000|2023-06-08 03:35:00|621.8|621.2|621.8|621.2|621.9|621.3|621.8|621.2|10
1686195600000|2023-06-08 03:40:00|622|621.4|621.9|621.3|622|621.4|621.9|621.3|5
1686195900000|2023-06-08 03:45:00|622|621.4|622|621.4|622|621.4|622|621.4|3
1686196200000|2023-06-08 03:50:00|621.9|621.3|621.6|621|622|621.4|621.5|620.9|26
1686196500000|2023-06-08 03:55:00|621.7|621.1|621.8|621.2|621.8|621.2|621.6|621|12
1686196800000|2023-06-08 04:00:00|621.7|621.1|621.7|621.1|621.7|621.1|621.7|621.1|0
1686197100000|2023-06-08 04:05:00|621.6|621|621.3|620.7|622.1|621.5|621.3|620.7|11
1686197400000|2023-06-08 04:10:00|621.2|620.6|621.4|620.8|621.6|621|621.2|620.6|20
1686197700000|2023-06-08 04:15:00|621.6|621|621.6|621|621.8|621.2|621.6|621|10
1686198000000|2023-06-08 04:20:00|621.4|620.8|620.1|619.5|621.4|620.8|620.1|619.5|33
1686198300000|2023-06-08 04:25:00|620.2|619.6|620.8|620.2|620.8|620.2|620.1|619.5|38
1686198600000|2023-06-08 04:30:00|620.6|620|620.6|620|620.6|620|620.3|619.7|16
1686198900000|2023-06-08 04:35:00|620.7|620.1|621.4|620.8|621.6|621|620.6|620|19
1686199200000|2023-06-08 04:40:00|621.3|620.7|621.1|620.5|621.3|620.7|620.8|620.2|13
1686199500000|2023-06-08 04:45:00|620.9|620.3|620.9|620.3|621.1|620.5|620.4|619.8|30
1686199800000|2023-06-08 04:50:00|620.8|620.2|621.1|620.5|621.2|620.6|620.8|620.2|10
1686200100000|2023-06-08 04:55:00|620.8|620.2|620.8|620.2|621.1|620.5|620.8|620.2|12
1686200400000|2023-06-08 05:00:00|621.3|620.7|621.3|620.7|621.4|620.8|621.1|620.5|22
1686200700000|2023-06-08 05:05:00|621.4|620.8|621.5|620.9|621.6|621|621.4|620.8|3
1686201000000|2023-06-08 05:10:00|621.6|621|621.8|621.2|621.8|621.2|621.6|621|9
1686201300000|2023-06-08 05:15:00|621.9|621.3|623.6|623|623.6|623|621.8|621.2|103
1686201600000|2023-06-08 05:20:00|623.7|623.1|623.1|622.5|623.7|623.1|623|622.4|84
1686201900000|2023-06-08 05:25:00|623.2|622.6|624.6|624|625.1|624.5|623.2|622.6|108
1686202200000|2023-06-08 05:30:00|624.7|624.1|624.1|623.5|624.9|624.3|624.1|623.5|47
1686202500000|2023-06-08 05:35:00|623.9|623.3|624.4|623.8|624.6|624|623.8|623.2|34
1686202800000|2023-06-08 05:40:00|624.5|623.9|624.1|623.5|624.6|624|623.9|623.3|40
1686203100000|2023-06-08 05:45:00|623.9|623.3|624.1|623.5|624.4|623.8|623.9|623.3|15
1686203400000|2023-06-08 05:50:00|624.2|623.6|623.2|622.6|624.2|623.6|623.1|622.5|22
1686203700000|2023-06-08 05:55:00|623.1|622.5|622.7|622.1|623.1|622.5|622.6|622|11
1686204000000|2023-06-08 06:00:00|622.8|622.2|622.9|622.3|622.9|622.3|622.4|621.8|8
1686204300000|2023-06-08 06:05:00|623|622.4|622.6|622|623|622.4|622.6|622|13
1686204600000|2023-06-08 06:10:00|622.7|622.1|621.6|621|622.7|622.1|621.6|621|65
1686204900000|2023-06-08 06:15:00|621.4|620.8|621.8|621.2|621.8|621.2|621.1|620.5|34
1686205200000|2023-06-08 06:20:00|621.7|621.1|621.3|620.7|621.7|621.1|621.3|620.7|18
1686205500000|2023-06-08 06:25:00|621.4|620.8|622.2|621.6|622.4|621.8|621.3|620.7|18
1686205800000|2023-06-08 06:30:00|622.4|621.8|622.1|621.5|622.4|621.8|622|621.4|7
1686206100000|2023-06-08 06:35:00|621.9|621.3|622.5|621.9|622.5|621.9|621.9|621.3|8
1686206400000|2023-06-08 06:40:00|622.6|622|622.6|622|622.9|622.3|622.6|622|10
1686206700000|2023-06-08 06:45:00|622.8|622.2|623.6|623|623.6|623|622.8|622.2|13
1686207000000|2023-06-08 06:50:00|623.5|622.9|624.4|623.8|624.6|624|623.4|622.8|30
1686207300000|2023-06-08 06:55:00|624.3|623.7|625.1|624.5|625.4|624.8|624.3|623.7|25
1686207600000|2023-06-08 07:00:00|624.9|624.3|625|624.4|625.2|624.6|624.7|624.1|29
1686207900000|2023-06-08 07:05:00|625.2|624.6|625.4|624.8|625.4|624.8|625|624.4|38
1686208200000|2023-06-08 07:10:00|625.3|624.7|624|623.4|625.3|624.7|623.9|623.3|44
1686208500000|2023-06-08 07:15:00|624.8|624.2|624.9|624.3|626|625.4|624.8|624.2|91
1686208800000|2023-06-08 07:20:00|625|624.4|624.2|623.6|625|624.4|624.2|623.6|48
1686209100000|2023-06-08 07:25:00|624.3|623.7|631.2|630.6|631.2|630.6|624.1|623.5|442
1686209400000|2023-06-08 07:30:00|631.3|630.7|630.1|629.5|632.1|631.5|629.3|628.7|327
1686209700000|2023-06-08 07:35:00|630.2|629.6|629.2|628.6|630.2|629.6|628.6|628|143
1686210000000|2023-06-08 07:40:00|629|628.4|629.4|628.8|629.8|629.2|628.8|628.2|29
1686210300000|2023-06-08 07:45:00|629.3|628.7|628.7|628.1|629.5|628.9|628.4|627.8|31
1686210600000|2023-06-08 07:50:00|628.6|628|628.2|627.6|628.7|628.1|628.2|627.6|14
1686210900000|2023-06-08 07:55:00|628.3|627.7|629.9|629.3|630.4|629.8|628.3|627.7|142
1686211200000|2023-06-08 08:00:00|630.2|629.6|629.7|629.1|630.3|629.7|629.4|628.8|61
1686211500000|2023-06-08 08:05:00|629.6|629|628.9|628.3|629.8|629.2|628.5|627.9|113
1686211800000|2023-06-08 08:10:00|628.7|628.1|630.7|630.1|630.7|630.1|628.7|628.1|93
1686212100000|2023-06-08 08:15:00|630.6|630|629.7|629.1|630.9|630.3|629.7|629.1|69
1686212400000|2023-06-08 08:20:00|629.6|629|629.4|628.8|629.8|629.2|629.2|628.6|22
1686212700000|2023-06-08 08:25:00|629.3|628.7|629.2|628.6|629.3|628.7|628.4|627.8|62
1686213000000|2023-06-08 08:30:00|629.3|628.7|629.2|628.6|629.8|629.1|629.2|628.6|17
1686213300000|2023-06-08 08:35:00|629.4|628.8|627.1|626.5|629.8|629.2|626.7|626.1|165
1686213600000|2023-06-08 08:40:00|627.4|626.8|625.8|625.2|627.7|627.1|625.4|624.8|118
1686213900000|2023-06-08 08:45:00|625.7|625.1|622.2|621.6|625.9|625.3|622.1|621.5|228
1686214200000|2023-06-08 08:50:00|622.4|621.8|622.9|622.3|623.9|623.3|621.6|621|92
1686214500000|2023-06-08 08:55:00|622.8|622.2|625.1|624.5|625.6|624.8|621.8|621.2|64
1686214800000|2023-06-08 09:00:00|625.3|624.7|625.5|624.9|625.8|625.2|625.1|624.5|42
1686215100000|2023-06-08 09:05:00|625.2|624.6|625|624.4|625.5|624.9|624.6|624|18
1686215400000|2023-06-08 09:10:00|625.2|624.6|625.3|624.7|625.5|624.9|625|624.4|26
1686215700000|2023-06-08 09:15:00|625.1|624.5|625.3|624.7|625.3|624.7|624.6|624|4
1686216000000|2023-06-08 09:20:00|625.6|625|626.6|626|626.7|626.1|625.6|625|61
1686216300000|2023-06-08 09:25:00|626.4|625.8|626.1|625.5|626.8|626.2|625.7|625.1|57
1686216600000|2023-06-08 09:30:00|626|625.4|625|624.4|626|625.4|624|623.4|64
1686216900000|2023-06-08 09:35:00|624.6|624|623.9|623.3|624.6|624|623.8|623.2|34
1686217200000|2023-06-08 09:40:00|624.1|623.5|624.1|623.5|624.9|624.3|623.7|623.1|60
1686217500000|2023-06-08 09:45:00|623.9|623.3|624.1|623.5|624.5|623.9|623.6|623|62
1686217800000|2023-06-08 09:50:00|624.3|623.7|624|623.4|624.4|623.8|623.6|623|8
1686218100000|2023-06-08 09:55:00|624.1|623.5|624.3|623.7|624.3|623.7|623.9|623.3|14
1686218400000|2023-06-08 10:00:00|624.1|623.5|623.9|623.3|624.6|624|623.8|623.2|39
1686218700000|2023-06-08 10:05:00|623.5|622.9|624.7|624.1|625.4|624.8|623.5|622.9|164
1686219000000|2023-06-08 10:10:00|624.8|624.2|625.2|624.6|625.5|624.9|624.4|623.8|69
1686219300000|2023-06-08 10:15:00|625.3|624.7|625.2|624.6|625.4|624.8|624.6|624|22
1686219600000|2023-06-08 10:20:00|625.3|624.7|625.4|624.8|625.9|625.3|624.9|624.3|32
1686219900000|2023-06-08 10:25:00|625.3|624.7|624.7|624.1|625.4|624.8|624.4|623.8|16
1686220200000|2023-06-08 10:30:00|624.8|624.2|623.9|623.3|624.9|624.3|623.8|623.2|20
1686220500000|2023-06-08 10:35:00|623.8|623.2|623.1|622.5|625.2|624.6|622.9|622.3|165
1686220800000|2023-06-08 10:40:00|623|622.4|622.9|622.3|623|622.4|622.4|621.8|14
1686221100000|2023-06-08 10:45:00|623|622.4|623.4|622.8|623.4|622.8|622.9|622.3|22
1686221400000|2023-06-08 10:50:00|623.5|622.9|623.7|623.1|623.9|623.3|623.4|622.8|23
1686221700000|2023-06-08 10:55:00|623.8|623.2|624.4|623.8|624.4|623.8|623.6|623|27
1686222000000|2023-06-08 11:00:00|624.6|624|626|625.4|626.3|625.7|624.4|623.8|72
1686222300000|2023-06-08 11:05:00|625.9|625.3|626.4|625.8|626.6|626|625.2|624.6|71
1686222600000|2023-06-08 11:10:00|626.5|625.9|626.7|626.1|627|626.4|626.2|625.6|26
1686222900000|2023-06-08 11:15:00|626.5|625.9|627.5|626.9|627.7|627.1|626.5|625.9|26
1686223200000|2023-06-08 11:20:00|627.7|627.1|630.1|629.5|630.1|629.5|627.7|627.1|202
1686223500000|2023-06-08 11:25:00|630.2|629.6|629.6|629|630.2|629.6|629.5|628.9|91
1686223800000|2023-06-08 11:30:00|629.5|628.9|628.6|628|629.7|629.1|628.6|628|43
1686224100000|2023-06-08 11:35:00|628.7|628.1|629.2|628.6|629.3|628.7|628.4|627.8|62
1686224400000|2023-06-08 11:40:00|629.1|628.5|629.3|628.7|629.5|628.9|628.6|628|35
1686224700000|2023-06-08 11:45:00|629.1|628.5|629.6|629|629.6|629|628.8|628.2|54
1686225000000|2023-06-08 11:50:00|629.4|628.8|629.7|629.1|629.7|629.1|629|628.4|15
1686225300000|2023-06-08 11:55:00|629.5|628.9|629|628.4|629.6|629|628.5|627.9|81
1686225600000|2023-06-08 12:00:00|629.1|628.5|629.5|628.9|630.2|629.6|629|628.4|51
1686225900000|2023-06-08 12:05:00|629.7|629.1|630.4|629.8|630.5|629.9|629.2|628.6|108
1686226200000|2023-06-08 12:10:00|630.1|629.5|630|629.4|630.2|629.6|629.8|629.2|31
1686226500000|2023-06-08 12:15:00|629.8|629.2|630|629.4|630.3|629.7|629.7|629.1|42
1686226800000|2023-06-08 12:20:00|629.9|629.3|629.9|629.3|630|629.4|629.5|628.9|40
1686227100000|2023-06-08 12:25:00|629.8|629.2|629.1|628.5|630.2|629.6|628.9|628.3|43
1686227400000|2023-06-08 12:30:00|629.2|628.6|627.9|627.3|629.9|629.2|627.3|626.7|138
1686227700000|2023-06-08 12:35:00|627.8|627.2|627.7|627.1|628.3|627.7|627.7|627.1|48
1686228000000|2023-06-08 12:40:00|627.9|627.3|627.8|626.8|628.5|627.9|627.5|626.8|333
1686231000000|2023-06-08 13:30:00|628.7|628.1|627.2|626.6|630|629.2|625.5|624.9|1785
1686231300000|2023-06-08 13:35:00|626.9|626.3|627.7|627.1|629.8|629.2|626.7|626.1|865
1686231600000|2023-06-08 13:40:00|627.8|627.2|627.9|627.3|629.9|629.3|626.8|626.2|494
1686231900000|2023-06-08 13:45:00|628.1|627.5|627.9|627.3|629.4|628.8|626.6|626|1106
1686232200000|2023-06-08 13:50:00|628|627.4|629.7|629.1|632|631.4|627.9|627.3|1768
1686232500000|2023-06-08 13:55:00|629.6|629|630.2|629.6|630.5|629.9|629.4|628.8|1125
1686232800000|2023-06-08 14:00:00|630.1|629.5|629.9|629.3|631.1|630.5|629.3|628.7|546
1686233100000|2023-06-08 14:05:00|629.8|629.2|630.6|630|631|630.4|628.8|628.2|558
1686233400000|2023-06-08 14:10:00|630.5|629.9|630.5|629.9|630.8|630.2|629.5|628.9|218
1686233700000|2023-06-08 14:15:00|630.6|630|631|630.4|631|630.4|629.7|629.1|280
1686234000000|2023-06-08 14:20:00|631.2|630.6|629.2|628.6|631.3|630.7|628.5|627.9|484
1686234300000|2023-06-08 14:25:00|628.7|628.1|630.9|630.3|631|630.4|628.7|628.1|387
1686234600000|2023-06-08 14:30:00|630.8|630.2|629.2|628.6|631|630.4|629.1|628.5|1723
1686234900000|2023-06-08 14:35:00|629.3|628.7|628.2|627.6|629.8|629.2|627.7|627.1|483
1686235200000|2023-06-08 14:40:00|628.1|627.5|631.2|630.6|631.4|630.8|628.1|627.5|364
1686235500000|2023-06-08 14:45:00|631.1|630.5|631.6|631|631.6|631|629.9|629.3|469
1686235800000|2023-06-08 14:50:00|631.5|630.9|631.4|630.8|631.8|631.2|631|630.4|301
1686236100000|2023-06-08 14:55:00|631.5|630.9|631.8|631.2|633.1|632.5|631.4|630.8|330
1686236400000|2023-06-08 15:00:00|631.7|631.1|632.3|631.7|633|632.4|631|630.4|410
1686236700000|2023-06-08 15:05:00|632.4|631.8|632.3|631.7|633.3|632.7|631.1|630.5|372
1686237000000|2023-06-08 15:10:00|632.2|631.6|632.7|632.1|634.1|633.5|632.1|631.5|477
1686237300000|2023-06-08 15:15:00|632.8|632.2|632.6|632|633.6|633|632.3|631.7|339
1686237600000|2023-06-08 15:20:00|632.7|632.1|632.9|632.3|633.5|632.9|632.6|632|486
1686237900000|2023-06-08 15:25:00|632.8|632.2|630.7|630.1|632.8|632.2|630.7|630.1|1617
1686238200000|2023-06-08 15:30:00|630.6|630|630.6|630|631.3|630.7|630|629.4|409
1686238500000|2023-06-08 15:35:00|630.5|629.9|629.8|629.2|630.8|630.2|629.3|628.7|704
1686238800000|2023-06-08 15:40:00|629.7|629.1|628.2|627.6|630.3|629.7|628.2|627.6|462
1686239100000|2023-06-08 15:45:00|628.1|627.5|627.4|626.8|629.4|628.8|627.2|626.6|360
1686239400000|2023-06-08 15:50:00|627.3|626.7|627.9|627.3|628.6|628|627.2|626.6|798
1686239700000|2023-06-08 15:55:00|627.7|627.1|628.8|628.2|629.4|628.8|627.6|627|531
1686240000000|2023-06-08 16:00:00|628.9|628.3|630.9|630.3|630.9|630.3|628.7|628.1|575
1686240300000|2023-06-08 16:05:00|630.8|630.2|631.1|630.5|631.4|630.8|630.1|629.5|446
1686240600000|2023-06-08 16:10:00|631|630.4|632.1|631.5|632.4|631.8|630.6|630|582
1686240900000|2023-06-08 16:15:00|631.9|631.3|630.5|629.9|631.9|631.3|630.4|629.8|428
1686241200000|2023-06-08 16:20:00|630.6|630|632.4|631.8|632.9|632.3|630.4|629.8|869
1686241500000|2023-06-08 16:25:00|632.1|631.5|635.2|634.6|635.7|635.1|631.8|631.2|546
1686241800000|2023-06-08 16:30:00|635.1|634.5|634.9|634.3|635.7|635.1|634.9|634.3|564
1686242100000|2023-06-08 16:35:00|635|634.4|636.4|635.8|636.5|635.9|634.9|634.3|578
1686242400000|2023-06-08 16:40:00|636.3|635.7|634.9|634.3|636.5|635.9|634.4|633.8|603
1686242700000|2023-06-08 16:45:00|635|634.4|635.1|634.5|635.3|634.7|634.4|633.8|2227
1686243000000|2023-06-08 16:50:00|635.3|634.7|636|635.4|636.3|635.7|635.1|634.5|576
1686243300000|2023-06-08 16:55:00|635.9|635.3|635.3|634.7|636.1|635.5|635.1|634.5|428
1686243600000|2023-06-08 17:00:00|635.2|634.6|635.8|635.2|635.9|635.3|635|634.4|216
1686243900000|2023-06-08 17:05:00|635.9|635.3|636.2|635.6|636.4|635.8|635.7|635.1|231
1686244200000|2023-06-08 17:10:00|636.1|635.5|637.6|637|637.6|637|636.1|635.5|265
1686244500000|2023-06-08 17:15:00|637.7|637.1|637.1|636.5|638|637.4|636.8|636.2|1176
1686244800000|2023-06-08 17:20:00|637|636.4|637.1|636.5|637.6|637|637|636.4|238
1686245100000|2023-06-08 17:25:00|637.3|636.7|637.6|637|637.9|637.3|637|636.4|154
1686245400000|2023-06-08 17:30:00|637.5|636.9|636|635.4|637.6|637|635.9|635.3|545
1686245700000|2023-06-08 17:35:00|636.1|635.5|635.5|634.9|636.4|635.8|635.3|634.7|669
1686246000000|2023-06-08 17:40:00|635.7|635.1|635.1|634.5|635.7|635.1|635|634.4|259
1686246300000|2023-06-08 17:45:00|635|634.4|636.1|635.5|636.4|635.8|634.9|634.3|360
1686246600000|2023-06-08 17:50:00|636|635.4|635.9|635.3|636.7|636.1|635.3|634.7|455
1686246900000|2023-06-08 17:55:00|636|635.4|636.5|635.9|636.5|635.9|635.6|635|433
1686247200000|2023-06-08 18:00:00|636.4|635.8|636.4|635.8|637.1|636.5|636.1|635.5|348
1686247500000|2023-06-08 18:05:00|636.5|635.9|636.2|635.6|636.6|636|635|634.4|1976
1686247800000|2023-06-08 18:10:00|636.1|635.5|635.7|635.1|636.2|635.6|634.7|634.1|3891
1686248100000|2023-06-08 18:15:00|635.8|635.2|635.4|634.8|636|635.4|635.2|634.6|1311
1686268800000|2023-06-09 00:00:00|633.8|632.8|631.5|630.9|633.8|632.9|630.9|630.3|308
1686269100000|2023-06-09 00:05:00|631.4|630.8|630.2|629.6|631.4|630.8|630|629.4|271
1686269400000|2023-06-09 00:10:00|630.1|629.5|630.7|630.1|630.7|630.1|630|629.4|111
1686269700000|2023-06-09 00:15:00|630.6|630|630.1|629.5|630.7|630.1|630|629.4|35
1686270000000|2023-06-09 00:20:00|630|629.4|630|629.4|630.4|629.8|630|629.4|37
1686270300000|2023-06-09 00:25:00|630.1|629.5|629.5|628.9|630.2|629.6|629.5|628.9|32
1686270600000|2023-06-09 00:30:00|629.7|629.1|629.8|629.2|629.8|629.2|629.6|629|22
1686270900000|2023-06-09 00:35:00|629.7|629.1|629.8|629.2|630.2|629.6|629.5|628.9|27
1686271200000|2023-06-09 00:40:00|629.7|629.1|630.2|629.6|630.2|629.6|629.7|629.1|25
1686271500000|2023-06-09 00:45:00|630|629.4|629.7|629.1|630|629.4|629.5|628.9|41
1686271800000|2023-06-09 00:50:00|629.8|629.2|629.6|629|629.8|629.2|629.3|628.7|8
1686272100000|2023-06-09 00:55:00|629.5|628.9|629.9|629.3|629.9|629.3|629.4|628.8|24
1686272400000|2023-06-09 01:00:00|630|629.4|630.3|629.7|630.4|629.8|629.9|629.3|25
1686272700000|2023-06-09 01:05:00|630.4|629.8|630.4|629.8|630.6|630|630.2|629.6|325
1686273000000|2023-06-09 01:10:00|630.3|629.7|630.4|629.8|630.4|629.8|630.3|629.7|2
1686273300000|2023-06-09 01:15:00|630.5|629.9|630.3|629.7|630.5|629.9|630.2|629.6|13
1686273600000|2023-06-09 01:20:00|630.4|629.8|630.5|629.9|630.5|629.9|630.4|629.8|4
1686273900000|2023-06-09 01:25:00|||||||||8
1686274200000|2023-06-09 01:30:00|630.4|629.8|630.7|630.1|630.8|630.2|630.4|629.8|25
1686274500000|2023-06-09 01:35:00|630.6|630|630.7|630.1|630.8|630.2|630.4|629.8|9
1686274800000|2023-06-09 01:40:00|630.8|630.2|630.8|630.2|630.8|630.2|630.7|630.1|205
1686275100000|2023-06-09 01:45:00|631|630.4|631.3|630.7|631.4|630.8|630.8|630.2|12
1686275400000|2023-06-09 01:50:00|631.5|630.9|631.3|630.7|631.7|631.1|631|630.4|27
1686275700000|2023-06-09 01:55:00|631|630.4|630.8|630.2|631|630.4|630.6|630|5
1686276000000|2023-06-09 02:00:00|630.7|630.1|630.7|630.1|630.8|630.2|630.3|629.7|39
1686276300000|2023-06-09 02:05:00|630.8|630.2|630.8|630.2|630.8|630.2|630.7|630.1|17
1686276600000|2023-06-09 02:10:00|630.9|630.3|631|630.4|631|630.4|630.9|630.3|8
1686276900000|2023-06-09 02:15:00|630.9|630.3|630.8|630.2|630.9|630.3|630.8|630.2|7
1686277200000|2023-06-09 02:20:00|630.7|630.1|630.7|630.1|630.7|630.1|630.7|630.1|33
1686277500000|2023-06-09 02:25:00|630.9|630.3|630.8|630.2|630.9|630.3|630.8|630.2|0
1686277800000|2023-06-09 02:30:00|630.9|630.3|632|631.4|632|631.4|630.8|630.2|38
1686278100000|2023-06-09 02:35:00|632.1|631.5|632|631.4|632.1|631.5|631.7|631.1|15
1686278400000|2023-06-09 02:40:00|632.6|632|632.1|631.5|632.6|632|631.9|631.3|12
1686278700000|2023-06-09 02:45:00|632.5|631.9|632.4|631.8|632.5|631.9|632.3|631.7|19
1686279000000|2023-06-09 02:50:00|632.3|631.7|632.5|631.9|632.5|631.9|632.2|631.6|3
1686279300000|2023-06-09 02:55:00|632.6|632|632.5|631.9|632.7|632.1|632.3|631.7|8
1686279600000|2023-06-09 03:00:00|632.6|632|632.5|631.9|632.6|632|632.5|631.9|1
1686279900000|2023-06-09 03:05:00|632.7|632.1|632.7|632.1|633|632.4|632.7|632.1|7
1686280200000|2023-06-09 03:10:00|632.8|632.2|632.7|632.1|632.8|632.2|632.6|632|0
1686280500000|2023-06-09 03:15:00|632.6|632|632.6|632|632.7|632.1|632.5|631.9|2
1686280800000|2023-06-09 03:20:00|632.7|632.1|632.6|632|632.7|632.1|632.6|632|1
1686281100000|2023-06-09 03:25:00|632.5|631.9|632.5|631.9|632.6|632|632.5|631.9|1
1686281400000|2023-06-09 03:30:00|632.6|632|632.5|631.9|632.7|632.1|632.5|631.9|4
1686281700000|2023-06-09 03:35:00|632.4|631.8|632.3|631.7|632.4|631.8|632.3|631.7|4
1686282000000|2023-06-09 03:40:00|632.4|631.8|632.5|631.9|632.5|631.9|632.4|631.8|5
1686282300000|2023-06-09 03:45:00|632.2|631.6|631.5|630.9|632.2|631.6|631.5|630.9|37
1686282600000|2023-06-09 03:50:00|631.6|631|631.5|630.9|631.6|631|631.5|630.9|3
1686282900000|2023-06-09 03:55:00|631.4|630.8|631|630.4|631.4|630.8|630.8|630.2|18
1686283200000|2023-06-09 04:00:00|630.8|630.2|630.8|630.2|631|630.4|630.7|630.1|7
1686283500000|2023-06-09 04:05:00|631|630.4|630.8|630.2|631|630.4|630.8|630.2|2
1686283800000|2023-06-09 04:10:00|630.9|630.3|631|630.4|631|630.4|630.8|630.2|1
1686284100000|2023-06-09 04:15:00|630.8|630.2|630.8|630.2|630.8|630.2|630.8|630.2|2
1686284400000|2023-06-09 04:20:00|631|630.4|630.8|630.2|631|630.4|630.8|630.2|4
1686284700000|2023-06-09 04:25:00|631|630.4|631|630.4|631|630.4|631|630.4|18
1686285000000|2023-06-09 04:30:00|630.9|630.3|630.5|629.9|631|630.4|630.2|629.6|22
1686285300000|2023-06-09 04:35:00|630.4|629.8|630.9|630.3|630.9|630.3|630.3|629.7|18
1686285600000|2023-06-09 04:40:00|630.8|630.2|630.9|630.3|631|630.4|630.8|630.2|4
1686285900000|2023-06-09 04:45:00|631|630.4|630.9|630.3|631|630.4|630.9|630.3|7
1686286200000|2023-06-09 04:50:00|631|630.4|631.3|630.7|631.4|630.8|631|630.4|33
1686286500000|2023-06-09 04:55:00|631.4|630.8|631.4|630.8|631.4|630.8|631.2|630.6|4
1686286800000|2023-06-09 05:00:00|631.3|630.7|630.8|630.2|631.4|630.8|630.8|630.2|8
1686287100000|2023-06-09 05:05:00|630.7|630.1|631|630.4|631.3|630.7|630.7|630.1|11
1686287400000|2023-06-09 05:10:00|630.9|630.3|631.3|630.7|631.3|630.7|630.9|630.3|4
1686287700000|2023-06-09 05:15:00|631.1|630.5|631.1|630.5|631.1|630.5|631.1|630.5|4
1686288000000|2023-06-09 05:20:00|630.9|630.3|631|630.4|631|630.4|630.9|630.3|4
1686288300000|2023-06-09 05:25:00|630.9|630.3|631|630.4|631|630.4|630.9|630.3|5
1686288600000|2023-06-09 05:30:00|||||||||1
1686288900000|2023-06-09 05:35:00|631.3|630.7|631.9|631.3|631.9|631.3|631.3|630.7|17
1686289200000|2023-06-09 05:40:00|631.8|631.2|631.8|631.2|631.9|631.3|631.7|631.1|15
1686289500000|2023-06-09 05:45:00|631.5|630.9|631.9|631.3|631.9|631.3|631.5|630.9|5
1686289800000|2023-06-09 05:50:00|631.8|631.2|631.8|631.2|631.9|631.3|631.6|631|6
1686290100000|2023-06-09 05:55:00|631.9|631.3|631.8|631.2|631.9|631.3|631.5|630.9|13
1686290400000|2023-06-09 06:00:00|631.9|631.3|632|631.4|632|631.4|631.9|631.3|2
1686290700000|2023-06-09 06:05:00|632.3|631.7|631.9|631.3|632.3|631.7|631.8|631.2|6
1686291000000|2023-06-09 06:10:00|631.7|631.1|632.9|632.3|633.1|632.5|631.7|631.1|23
1686291300000|2023-06-09 06:15:00|632.8|632.2|632.8|632.2|633.1|632.5|632.7|632.1|16
1686291600000|2023-06-09 06:20:00|632.6|632|632.4|631.8|632.6|632|631.3|630.7|3031
1686291900000|2023-06-09 06:25:00|632.3|631.7|631.7|631.1|632.4|631.8|631.7|631.1|36
1686292200000|2023-06-09 06:30:00|631.6|631|631.8|631.2|632|631.4|631.2|630.6|43
1686292500000|2023-06-09 06:35:00|631.7|631.1|631.8|631.2|631.8|631.2|631.7|631.1|7
1686292800000|2023-06-09 06:40:00|631.9|631.3|632.3|631.7|632.6|632|631.8|631.2|21
1686293100000|2023-06-09 06:45:00|632.6|632|632.6|632|632.6|632|632.6|632|4
1686293400000|2023-06-09 06:50:00|632.4|631.8|631.4|630.8|632.6|632|630.8|630.2|90
1686293700000|2023-06-09 06:55:00|631.5|630.9|631.3|630.7|631.5|630.9|631.3|630.7|14
1686294000000|2023-06-09 07:00:00|631.1|630.5|631.9|631.3|632.4|631.8|631|630.4|76
1686294300000|2023-06-09 07:05:00|632|631.4|632.6|632|633|632.4|632|631.4|39
1686294600000|2023-06-09 07:10:00|632.7|632.1|632.6|632|633|632.4|632.6|632|9
1686294900000|2023-06-09 07:15:00|632.3|631.7|631.5|630.9|632.6|632|631.2|630.6|113
1686295200000|2023-06-09 07:20:00|631.4|630.8|631.2|630.6|631.8|631.2|630.9|630.3|21
1686295500000|2023-06-09 07:25:00|631|630.4|632|631.4|632|631.4|631|630.4|37
1686295800000|2023-06-09 07:30:00|631.7|631.1|631.9|631.3|631.9|631.3|631.2|630.6|18
1686296100000|2023-06-09 07:35:00|632|631.4|630.2|629.6|632.2|631.6|629.5|628.9|177
1686296400000|2023-06-09 07:40:00|630.1|629.5|631|630.4|631|630.4|629.8|629.2|86
1686296700000|2023-06-09 07:45:00|631.1|630.5|631.5|630.9|632|631.4|631.1|630.5|66
1686297000000|2023-06-09 07:50:00|631.2|630.6|631.2|630.6|631.5|630.9|631|630.4|14
1686297300000|2023-06-09 07:55:00|631.3|630.7|630.7|630.1|631.6|631|630.7|630.1|11
1686297600000|2023-06-09 08:00:00|630.5|629.9|630.5|629.9|630.6|630|630.2|629.6|8
1686297900000|2023-06-09 08:05:00|630.4|629.8|631.5|630.9|632.8|632.2|630.3|629.7|355
1686298200000|2023-06-09 08:10:00|631.7|631.1|631.5|630.9|631.7|631.1|631.5|630.9|36
1686298500000|2023-06-09 08:15:00|631.4|630.8|631.2|630.6|631.7|631.1|631.2|630.6|24
1686298800000|2023-06-09 08:20:00|631.3|630.7|630.5|629.9|631.7|631.1|630.2|629.6|63
1686299100000|2023-06-09 08:25:00|630.2|629.6|629.4|628.8|630.2|629.6|629.2|628.6|52
1686299400000|2023-06-09 08:30:00|629.3|628.7|629.8|629.2|630|629.4|629.3|628.7|21
1686299700000|2023-06-09 08:35:00|629.7|629.1|629.8|629.2|630.3|629.7|629|628.4|27
1686300000000|2023-06-09 08:40:00|630|629.4|629.6|629|630|629.4|629.5|628.9|5
1686300300000|2023-06-09 08:45:00|629.5|628.9|629.8|629.2|629.8|629.2|628.9|628.3|63
1686300600000|2023-06-09 08:50:00|629.7|629.1|629.6|629|630.2|629.6|629.4|628.8|45
1686300900000|2023-06-09 08:55:00|629.7|629.1|628.8|628.2|629.8|629.2|628.8|628.2|37
1686301200000|2023-06-09 09:00:00|628.9|628.3|629|628.4|629.5|628.9|628.8|628.2|75
1686301500000|2023-06-09 09:05:00|628.8|628.2|629.8|629.2|629.8|629.2|628.8|628.2|39
1686301800000|2023-06-09 09:10:00|629.9|629.3|629.5|628.9|629.9|629.3|629.3|628.7|36
1686302100000|2023-06-09 09:15:00|630.2|629.6|631|630.4|631|630.4|630|629.4|69
1686302400000|2023-06-09 09:20:00|630.9|630.3|631.4|630.8|631.5|630.9|630.9|630.3|20
1686302700000|2023-06-09 09:25:00|631.5|630.9|631.5|630.9|631.8|631.2|631.3|630.7|19
1686303000000|2023-06-09 09:30:00|631.6|631|632.3|631.7|632.3|631.7|631.3|630.7|289
1686303300000|2023-06-09 09:35:00|632.1|631.5|633.7|633.1|633.9|633.3|632.1|631.5|81
1686303600000|2023-06-09 09:40:00|633.6|633|633.3|632.7|634.3|633.7|633.1|632.5|55
1686303900000|2023-06-09 09:45:00|633.2|632.6|633.1|632.5|633.8|633.2|632.7|632.1|103
1686304200000|2023-06-09 09:50:00|633.3|632.7|633.8|633.2|634.5|633.9|633.1|632.5|163
1686304500000|2023-06-09 09:55:00|633.7|633.1|633.7|633.1|633.7|633.1|632.9|632.3|42
1686304800000|2023-06-09 10:00:00|633.8|633.2|634.9|634.3|634.9|634.3|633.6|633|41
1686305100000|2023-06-09 10:05:00|634.8|634.2|634.5|633.9|635|634.4|634.4|633.8|26
1686305400000|2023-06-09 10:10:00|634.3|633.7|633.8|633.2|634.3|633.7|633.6|633|34
1686305700000|2023-06-09 10:15:00|633.6|633|634.3|633.7|634.3|633.7|633.6|633|51
1686306000000|2023-06-09 10:20:00|634.4|633.8|634.7|634.1|634.7|634.1|633.8|633.2|12
1686306300000|2023-06-09 10:25:00|634.5|633.9|633.7|633.1|634.5|633.9|633.5|632.9|18
1686306600000|2023-06-09 10:30:00|633.3|632.7|632.6|632|633.6|633|632.6|632|70
1686306900000|2023-06-09 10:35:00|632.5|631.9|633.3|632.7|633.4|632.8|632.5|631.9|120
1686307200000|2023-06-09 10:40:00|633.4|632.8|633.7|633.1|633.7|633.1|633.3|632.7|826
1686307500000|2023-06-09 10:45:00|634|633.4|634|633.4|634.1|633.5|633.7|633.1|29
1686307800000|2023-06-09 10:50:00|633.9|633.3|634.9|634.3|635.1|634.5|633.8|633.2|82
1686308100000|2023-06-09 10:55:00|634.8|634.2|634.7|634.1|635|634.4|634.6|634|16
1686308400000|2023-06-09 11:00:00|634.8|634.2|634.5|633.9|635.2|634.6|634.3|633.7|26
1686308700000|2023-06-09 11:05:00|634.4|633.8|634.7|634.1|634.9|634.3|634.4|633.8|31
1686309000000|2023-06-09 11:10:00|634.8|634.2|634.9|634.3|635.6|635|634.8|634.2|32
1686309300000|2023-06-09 11:15:00|634.8|634.2|635.4|634.8|635.4|634.8|634.8|634.2|32
1686309600000|2023-06-09 11:20:00|635.3|634.7|635.4|634.8|635.4|634.8|635.1|634.5|12
1686309900000|2023-06-09 11:25:00|635.2|634.6|635.4|634.8|635.7|635.1|634.9|634.3|67
1686310200000|2023-06-09 11:30:00|635.3|634.7|635.7|635.1|636|635.4|635.1|634.5|26
1686310500000|2023-06-09 11:35:00|635.9|635.3|635.1|634.5|636|635.4|635.1|634.5|23
1686310800000|2023-06-09 11:40:00|635.2|634.6|637|636.4|637.3|636.7|635.1|634.5|151
1686311100000|2023-06-09 11:45:00|637.3|636.7|637.5|636.9|637.5|636.9|636.4|635.8|119
1686311400000|2023-06-09 11:50:00|637.3|636.7|638.1|637.5|638.3|637.7|637.2|636.6|49
1686311700000|2023-06-09 11:55:00|638.3|637.7|640.2|639.6|641|640.4|638.2|637.6|247
1686312000000|2023-06-09 12:00:00|640.4|639.8|642|641.4|642|641.4|640.2|639.6|168
1686312300000|2023-06-09 12:05:00|641.9|641.3|638.7|638.1|642.2|641.6|638.7|638.1|255
1686312600000|2023-06-09 12:10:00|638.6|638|638.3|637.7|638.8|638.2|637.5|636.9|190
1686312900000|2023-06-09 12:15:00|638.5|637.9|638.5|637.9|638.6|638|637.8|637.2|80
1686313200000|2023-06-09 12:20:00|638.8|638.2|638.7|638.1|639.4|638.8|638|637.4|65
1686313500000|2023-06-09 12:25:00|638.6|638|637.2|636.6|638.6|638|636.9|636.3|119
1686313800000|2023-06-09 12:30:00|637.1|636.5|638.9|638.3|639.1|638.5|637|636.4|128
1686314100000|2023-06-09 12:35:00|638.7|638.1|638.6|638|639|638.4|638.4|637.8|74
1686314400000|2023-06-09 12:40:00|638.7|638.1|638.9|638.3|639.4|638.8|638.6|638|148
1686317400000|2023-06-09 13:30:00|637.1|636.5|634.8|634.2|637.1|636.5|633.6|633|1340
1686317700000|2023-06-09 13:35:00|634.9|634.3|632.9|632.3|636.1|635.5|632.5|631.9|792
1686318000000|2023-06-09 13:40:00|632.8|632.2|635.7|635.1|635.7|635.1|631.1|630.5|1776
1686318300000|2023-06-09 13:45:00|635.8|635.2|636.1|635.5|637|636.4|635|634.4|978
1686318600000|2023-06-09 13:50:00|636|635.4|635.6|635|638.3|637.7|635.6|635|1556
1686318900000|2023-06-09 13:55:00|635.5|634.9|637.2|636.6|637.3|636.7|635.1|634.5|730
1686319200000|2023-06-09 14:00:00|637.4|636.8|635.1|634.5|637.5|636.9|635.1|634.5|695
1686319500000|2023-06-09 14:05:00|635.2|634.6|635.6|635|635.8|635.2|634|633.4|1221
1686319800000|2023-06-09 14:10:00|635.5|634.9|633.6|633|636.1|635.5|633.6|633|468
1686320100000|2023-06-09 14:15:00|633.8|633.2|633.7|633.1|635.1|634.5|632.8|632.2|1052
1686320400000|2023-06-09 14:20:00|634|633.4|634.4|633.8|634.6|634|632.8|632.2|792
1686320700000|2023-06-09 14:25:00|634.3|633.7|635.6|635|637|636.4|634.3|633.7|892
1686321000000|2023-06-09 14:30:00|635.7|635.1|637.1|636.5|637.6|637|635.6|635|756
1686321300000|2023-06-09 14:35:00|637.7|637.1|638.1|637.5|638.1|637.5|637.1|636.5|468
1686321600000|2023-06-09 14:40:00|638|637.4|638.5|637.9|639.2|638.6|636.1|635.5|522
1686321900000|2023-06-09 14:45:00|638.6|638|636.8|636.2|638.9|638.3|636.2|635.6|522
1686322200000|2023-06-09 14:50:00|636.7|636.1|635.4|634.8|637.2|636.6|634.9|634.3|1423
1686322500000|2023-06-09 14:55:00|635|634.4|635.7|635.1|635.9|635.3|634.7|634.1|659
1686322800000|2023-06-09 15:00:00|635.8|635.2|636.9|636.3|636.9|636.3|634.8|634.2|333
1686323100000|2023-06-09 15:05:00|636.8|636.2|633.9|633.3|636.9|636.3|633.8|633.2|467
1686323400000|2023-06-09 15:10:00|634|633.4|633.4|632.8|634.3|633.7|633|632.4|284
1686323700000|2023-06-09 15:15:00|633.3|632.7|633.6|633|633.6|633|632.9|632.3|302
1686324000000|2023-06-09 15:20:00|633.7|633.1|634.2|633.6|634.3|633.7|632.5|631.9|537
1686324300000|2023-06-09 15:25:00|634.1|633.5|633|632.4|634.8|634.2|633|632.4|437
1686324600000|2023-06-09 15:30:00|632.9|632.3|633.7|633.1|633.7|633.1|632.1|631.5|346
1686324900000|2023-06-09 15:35:00|633.8|633.2|632.3|631.7|634|633.4|632.3|631.7|296
1686325200000|2023-06-09 15:40:00|632.5|631.9|633.7|633.1|633.8|633.2|632.2|631.6|408
1686325500000|2023-06-09 15:45:00|633.5|632.9|632.3|631.7|633.7|633.1|632.2|631.6|311
1686325800000|2023-06-09 15:50:00|633.1|632.5|633.5|632.9|634|633.4|632.2|631.6|478
1686326100000|2023-06-09 15:55:00|633.7|633.1|632.3|631.7|634|633.4|631.7|631.1|951
1686326400000|2023-06-09 16:00:00|632.2|631.6|632.5|631.9|636.7|636.1|630.7|630|1303
1686326700000|2023-06-09 16:05:00|632.3|631.7|628.7|628.1|634|633.4|627.5|626.9|1386
1686327000000|2023-06-09 16:10:00|628.8|628.2|630.1|629.5|630.5|629.9|627.6|627|920
1686327300000|2023-06-09 16:15:00|630|629.4|632.7|632.1|633|632.4|628.9|628.3|1437
1686327600000|2023-06-09 16:20:00|632.6|632|633.2|632.6|633.2|632.6|631.3|630.7|262
1686327900000|2023-06-09 16:25:00|633.3|632.7|633.9|633.3|635|634.4|633.2|632.6|1235
1686328200000|2023-06-09 16:30:00|634|633.4|633.5|632.9|634.5|633.9|632.9|632.3|621
1686328500000|2023-06-09 16:35:00|633.6|633|634.5|633.9|635.1|634.5|633|632.4|785
1686328800000|2023-06-09 16:40:00|634.6|634|635.3|634.7|636.1|635.5|634.2|633.6|380
1686329100000|2023-06-09 16:45:00|635.1|634.5|634.1|633.5|635.5|634.9|633.5|632.9|326
1686329400000|2023-06-09 16:50:00|634.3|633.7|635|634.4|635.2|634.6|634|633.4|278
1686329700000|2023-06-09 16:55:00|635.2|634.6|635|634.4|635.7|635.1|634.4|633.8|404
1686330000000|2023-06-09 17:00:00|635.1|634.5|636.6|636|636.6|636|635|634.4|512
1686330300000|2023-06-09 17:05:00|636.5|635.9|635.8|635.2|636.9|636.3|635.8|635.2|532
1686330600000|2023-06-09 17:10:00|635.4|634.8|636.1|635.5|636.8|636.2|635.3|634.7|631
1686330900000|2023-06-09 17:15:00|636.5|635.9|637.3|636.7|637.4|636.8|636.4|635.8|536
1686331200000|2023-06-09 17:20:00|637.4|636.8|638.4|637.8|638.5|637.9|637.2|636.6|1566
1686331500000|2023-06-09 17:25:00|638.3|637.7|638.2|637.6|638.3|637.7|637.6|637|421
1686331800000|2023-06-09 17:30:00|638.1|637.5|637.9|637.3|638.5|637.9|637.1|636.5|749
1686332100000|2023-06-09 17:35:00|637.8|637.2|639.7|639.1|639.9|639.3|637.4|636.8|726
1686332400000|2023-06-09 17:40:00|639.6|639|639.8|639.2|640.4|639.8|639|638.4|2200
1686332700000|2023-06-09 17:45:00|639.9|639.3|638.8|638.2|639.9|639.3|638.7|638.1|1844
1686333000000|2023-06-09 17:50:00|638.7|638.1|639|638.4|639.4|638.8|638.3|637.7|1866
1686333300000|2023-06-09 17:55:00|639.1|638.5|638.8|638.2|639.1|638.5|638.3|637.7|825
1686333600000|2023-06-09 18:00:00|638.9|638.3|637.7|637.1|639|638.4|637.7|637.1|1897
1686333900000|2023-06-09 18:05:00|637.8|637.2|638.1|637.5|638.4|637.8|637.5|636.9|690
1686334200000|2023-06-09 18:10:00|638.2|637.6|639.3|638.7|639.6|639|637.9|637.3|2095
1686334500000|2023-06-09 18:15:00|639.4|638.8|639.5|638.9|639.9|639.3|639.1|638.3|866
1686528000000|2023-06-12 00:00:00|638.5|637.9|639.7|639.1|642.7|642.1|637.8|637.2|1524
1686528300000|2023-06-12 00:05:00|639.8|639.2|636.1|635.5|639.8|639.2|635.8|635.2|204
1686528600000|2023-06-12 00:10:00|635.5|634.9|636|635.4|637.1|636.4|635.2|634.6|471
1686528900000|2023-06-12 00:15:00|635.9|635.3|636.1|635.5|636.6|636|635.9|635.3|48
1686529200000|2023-06-12 00:20:00|636.4|635.8|637.6|637|637.9|637.3|636.4|635.8|61
1686529500000|2023-06-12 00:25:00|637.7|637.1|637.6|637|638.1|637.5|637.4|636.8|20
1686529800000|2023-06-12 00:30:00|637.5|636.9|637.3|636.7|638.1|637.5|636.8|636.2|67
1686530100000|2023-06-12 00:35:00|637.4|636.8|637.2|636.6|637.7|637.1|637.2|636.6|15
1686530400000|2023-06-12 00:40:00|636.6|636|636.3|635.7|636.6|636|636.3|635.7|21
1686530700000|2023-06-12 00:45:00|636.1|635.5|635.4|634.8|636.6|636|635.2|634.6|91
1686531000000|2023-06-12 00:50:00|635.6|635|636.1|635.5|636.2|635.6|635.6|635|34
1686531300000|2023-06-12 00:55:00|636.4|635.8|636.2|635.6|636.4|635.8|636.1|635.5|17
1686531600000|2023-06-12 01:00:00|635.9|635.3|635.1|634.5|635.9|635.3|634.9|634.3|72
1686531900000|2023-06-12 01:05:00|635|634.4|634.8|634.2|635|634.4|634.6|634|366
1686532200000|2023-06-12 01:10:00|634.7|634.1|635.1|634.5|635.2|634.6|634.7|634.1|20
1686532500000|2023-06-12 01:15:00|635|634.4|635.1|634.5|635.1|634.5|634.6|634|31
1686532800000|2023-06-12 01:20:00|635.3|634.7|635.1|634.5|635.4|634.8|635|634.4|24
1686533100000|2023-06-12 01:25:00|635.3|634.7|635.1|634.5|635.3|634.7|635.1|634.5|4
1686533400000|2023-06-12 01:30:00|635.2|634.6|634.8|634.2|635.2|634.6|634.8|634.2|7
1686533700000|2023-06-12 01:35:00|634.7|634.1|634.6|634|634.8|634.2|634.3|633.7|20
1686534000000|2023-06-12 01:40:00|634.7|634.1|634.6|634|634.7|634.1|634.5|633.9|7
1686534300000|2023-06-12 01:45:00|634.5|633.9|633.3|632.7|634.5|633.9|633.1|632.5|24
1686534600000|2023-06-12 01:50:00|633.1|632.5|633.1|632.5|633.5|632.9|632.8|632.2|72
1686534900000|2023-06-12 01:55:00|632.9|632.3|633.6|633|633.6|633|632.9|632.3|9
1686535200000|2023-06-12 02:00:00|633.5|632.9|633.8|633.2|633.8|633.2|633.3|632.7|24
1686535500000|2023-06-12 02:05:00|633.6|633|633.1|632.5|633.8|633.2|633.1|632.5|18
1686535800000|2023-06-12 02:10:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|3
1686536100000|2023-06-12 02:15:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|3
1686536400000|2023-06-12 02:20:00|633.4|632.8|633.5|632.9|633.7|633.1|633.1|632.5|1
1686536700000|2023-06-12 02:25:00|633.6|633|633.7|633.1|633.8|633.2|633.6|633|2
1686537000000|2023-06-12 02:30:00|633.6|633|633.1|632.5|633.6|633|633.1|632.5|24
1686537300000|2023-06-12 02:35:00|633|632.4|632.8|632.2|633|632.4|632.8|632.2|10
1686537600000|2023-06-12 02:40:00|632.7|632.1|632.7|632.1|632.8|632.2|632.7|632.1|37
1686537900000|2023-06-12 02:45:00|632.8|632.2|633|632.4|633.1|632.5|632.8|632.2|8
1686538200000|2023-06-12 02:50:00|632.9|632.3|633.1|632.5|633.1|632.5|632.9|632.3|9
1686538500000|2023-06-12 02:55:00|633|632.4|632.5|631.9|633|632.4|632|631.4|1682
1686538800000|2023-06-12 03:00:00|632.2|631.6|632.3|631.7|632.3|631.7|632|631.4|11
1686539100000|2023-06-12 03:05:00|632.2|631.6|632.4|631.8|632.6|632|632.2|631.6|12
1686539400000|2023-06-12 03:10:00|632.3|631.7|632.4|631.8|632.4|631.8|632.3|631.7|3
1686539700000|2023-06-12 03:15:00|632.5|631.9|632.4|631.8|632.5|631.9|632.4|631.8|7
1686540000000|2023-06-12 03:20:00|632.5|631.9|632.4|631.8|632.5|631.9|632.3|631.7|2
1686540300000|2023-06-12 03:25:00|||||||||3
1686540600000|2023-06-12 03:30:00|632.5|631.9|632.5|631.9|632.5|631.9|632.3|631.7|6
1686540900000|2023-06-12 03:35:00|632.8|632.2|632.5|631.9|632.8|632.2|632.5|631.9|33
1686541200000|2023-06-12 03:40:00|632.6|632|632.5|631.9|632.8|632.2|632.5|631.9|5
1686541500000|2023-06-12 03:45:00|632.7|632.1|632.3|631.7|632.7|632.1|632|631.4|17
1686541800000|2023-06-12 03:50:00|632.4|631.8|632|631.4|632.7|632.1|631.8|631.2|20
1686542100000|2023-06-12 03:55:00|||||||||3
1686542400000|2023-06-12 04:00:00|631.9|631.3|632|631.4|632|631.4|631.9|631.3|3
1686542700000|2023-06-12 04:05:00|||||||||2
1686543000000|2023-06-12 04:10:00|632.1|631.5|632.2|631.6|632.3|631.7|632.1|631.5|2
1686543300000|2023-06-12 04:15:00|632|631.4|632|631.4|632|631.4|632|631.4|10
1686543600000|2023-06-12 04:20:00|632.1|631.5|632|631.4|632.1|631.5|632|631.4|2
1686543900000|2023-06-12 04:25:00|632.2|631.6|632.5|631.9|632.5|631.9|632.2|631.6|7
1686544200000|2023-06-12 04:30:00|632.6|632|632.2|631.6|632.7|632.1|632.2|631.6|2
1686544500000|2023-06-12 04:35:00|632.3|631.7|632|631.4|632.3|631.7|632|631.4|4
1686544800000|2023-06-12 04:40:00|632.3|631.7|632.6|632|632.6|632|632.3|631.7|22
1686545100000|2023-06-12 04:45:00|632.2|631.6|632.5|631.9|632.7|632.1|632|631.4|8
1686545400000|2023-06-12 04:50:00|632.6|632|633|632.4|633|632.4|632.6|632|7
1686545700000|2023-06-12 04:55:00|632.8|632.2|632.3|631.7|632.8|632.2|632.3|631.7|20
1686546000000|2023-06-12 05:00:00|632.4|631.8|632.3|631.7|632.4|631.8|632.3|631.7|1
1686546300000|2023-06-12 05:05:00|632.4|631.8|632.5|631.9|632.5|631.9|632.4|631.8|6
1686546600000|2023-06-12 05:10:00|632.3|631.7|632.7|632.1|632.7|632.1|632.3|631.7|17
1686546900000|2023-06-12 05:15:00|632.8|632.2|633.5|632.9|633.5|632.9|632.8|632.2|43
1686547200000|2023-06-12 05:20:00|633.7|633.1|634.9|634.3|634.9|634.3|633.6|633|41
1686547500000|2023-06-12 05:25:00|635|634.4|635.6|635|635.7|635.1|634.5|633.9|20
1686547800000|2023-06-12 05:30:00|635.7|635.1|634.3|633.7|635.7|635.1|634.3|633.7|37
1686548100000|2023-06-12 05:35:00|634.2|633.6|634.9|634.3|635|634.4|633.9|633.3|30
1686548400000|2023-06-12 05:40:00|634.8|634.2|634.3|633.7|634.9|634.3|634.3|633.7|23
1686548700000|2023-06-12 05:45:00|634.4|633.8|634.5|633.9|634.6|634|634.3|633.7|2
1686549000000|2023-06-12 05:50:00|634.6|634|634.3|633.7|634.7|634.1|634.3|633.7|8
1686549300000|2023-06-12 05:55:00|634.5|633.9|634.4|633.8|634.5|633.9|634.3|633.7|12
1686549600000|2023-06-12 06:00:00|634.3|633.7|634.3|633.7|634.3|633.7|634.2|633.6|12
1686549900000|2023-06-12 06:05:00|634.2|633.6|633.8|633.2|634.3|633.7|633.8|633.2|21
1686550200000|2023-06-12 06:10:00|633.9|633.3|633.8|633.2|634|633.4|633.8|633.2|3
1686550500000|2023-06-12 06:15:00|633.5|632.9|634|633.4|634|633.4|633.5|632.9|38
1686550800000|2023-06-12 06:20:00|634.3|633.7|635.1|634.5|635.1|634.5|634.1|633.5|27
1686551100000|2023-06-12 06:25:00|635.2|634.6|635.8|635.2|636.1|635.5|635.1|634.5|30
1686551400000|2023-06-12 06:30:00|635.6|635|634.8|634.2|635.8|635.2|634.5|633.9|20
1686551700000|2023-06-12 06:35:00|634.5|633.9|635.5|634.9|635.9|635.3|634.5|633.9|41
1686552000000|2023-06-12 06:40:00|635.6|635|635.6|635|635.6|635|635.6|635|4
1686552300000|2023-06-12 06:45:00|635.5|634.9|635.5|634.9|635.9|635.3|635.5|634.9|28
1686552600000|2023-06-12 06:50:00|635.3|634.7|634.4|633.8|635.3|634.7|634.4|633.8|42
1686552900000|2023-06-12 06:55:00|634.5|633.9|634|633.4|634.5|633.9|634|633.4|13
1686553200000|2023-06-12 07:00:00|634.3|633.7|634.3|633.7|634.5|633.9|634.3|633.7|27
1686553500000|2023-06-12 07:05:00|634.1|633.5|635.3|634.7|636|635.4|634.1|633.5|55
1686553800000|2023-06-12 07:10:00|635.4|634.8|635.3|634.7|635.4|634.8|635|634.4|22
1686554100000|2023-06-12 07:15:00|635.4|634.8|635|634.4|635.4|634.8|635|634.4|30
1686554400000|2023-06-12 07:20:00|634.9|634.3|634.5|633.9|634.9|634.3|634.5|633.9|7
1686554700000|2023-06-12 07:25:00|634.4|633.8|634.3|633.7|634.5|633.9|634.3|633.7|16
1686555000000|2023-06-12 07:30:00|634.5|633.9|634.3|633.7|634.7|634.1|634|633.4|53
1686555300000|2023-06-12 07:35:00|634.4|633.8|635.3|634.7|635.3|634.7|634.4|633.8|16
1686555600000|2023-06-12 07:40:00|635.4|634.8|636.1|635.5|636.1|635.5|635.2|634.6|25
1686555900000|2023-06-12 07:45:00|636|635.4|636.9|636.3|637|636.4|635.9|635.3|96
1686556200000|2023-06-12 07:50:00|637|636.4|637|636.4|637.4|636.8|636.8|636.2|36
1686556500000|2023-06-12 07:55:00|636.8|636.2|635.5|634.9|636.9|636.3|635.5|634.9|46
1686556800000|2023-06-12 08:00:00|635.4|634.8|634.9|634.3|635.4|634.8|634.5|633.9|56
1686557100000|2023-06-12 08:05:00|634.8|634.2|634.8|634.2|634.8|634.2|634.3|633.7|27
1686557400000|2023-06-12 08:10:00|635|634.4|635.1|634.5|635.1|634.5|635|634.4|7
1686557700000|2023-06-12 08:15:00|635|634.4|635.8|635.2|635.8|635.2|634.8|634.2|159
1686558000000|2023-06-12 08:20:00|635.7|635.1|637.2|636.6|637.2|636.6|635.3|634.7|62
1686558300000|2023-06-12 08:25:00|636.8|636.2|635.5|634.9|636.8|636.2|635.3|634.7|102
1686558600000|2023-06-12 08:30:00|635.8|635.2|635.9|635.3|635.9|635.3|635.8|635.2|12
1686558900000|2023-06-12 08:35:00|635.8|635.2|636.4|635.8|636.4|635.8|635.2|634.6|104
1686559200000|2023-06-12 08:40:00|636.5|635.9|636.6|636|636.8|636.2|636.2|635.6|23
1686559500000|2023-06-12 08:45:00|636.7|636.1|637.5|636.9|637.6|637|636.6|636|122
1686559800000|2023-06-12 08:50:00|637.6|637|640.2|639.6|640.7|640.1|637.5|636.9|210
1686560100000|2023-06-12 08:55:00|640.3|639.7|639|638.4|640.4|639.8|638.8|638.2|77
1686560400000|2023-06-12 09:00:00|639.1|638.5|637.8|637.2|639.1|638.5|637|636.4|91
1686560700000|2023-06-12 09:05:00|637.7|637.1|636.5|635.9|637.8|637.2|636.4|635.8|82
1686561000000|2023-06-12 09:10:00|636.6|636|636.8|636.2|637|636.4|636.5|635.9|85
1686561300000|2023-06-12 09:15:00|636.7|636.1|638.8|638.2|639.2|638.6|636.6|636|86
1686561600000|2023-06-12 09:20:00|639|638.4|638.9|638.3|639.1|638.5|638.5|637.9|95
1686561900000|2023-06-12 09:25:00|639|638.4|640.2|639.6|640.3|639.7|638.9|638.3|127
1686562200000|2023-06-12 09:30:00|640.3|639.7|641.1|640.5|641.2|640.6|640.1|639.5|105
1686562500000|2023-06-12 09:35:00|641.2|640.6|641.3|640.7|641.4|640.8|640.1|639.5|104
1686562800000|2023-06-12 09:40:00|641|640.4|640.7|640.1|641.4|640.8|640.5|639.9|60
1686563100000|2023-06-12 09:45:00|640.6|640|641.3|640.7|641.4|640.8|640.5|639.9|72
1686563400000|2023-06-12 09:50:00|641.2|640.6|640.4|639.8|641.4|640.8|640.4|639.8|75
1686563700000|2023-06-12 09:55:00|640.5|639.9|640.3|639.7|641|640.4|640.3|639.7|24
1686564000000|2023-06-12 10:00:00|640.4|639.8|641|640.4|641|640.4|640.2|639.6|53
1686564300000|2023-06-12 10:05:00|640.9|640.3|641.3|640.7|641.4|640.8|640.9|640.3|47
1686564600000|2023-06-12 10:10:00|641.4|640.8|641.3|640.7|641.9|641.3|641|640.4|35
1686564900000|2023-06-12 10:15:00|641.8|641.2|641.7|641.1|641.8|641.2|641.3|640.7|49
1686565200000|2023-06-12 10:20:00|641.5|640.9|640.8|640.2|641.9|641.3|640.3|639.7|49
1686565500000|2023-06-12 10:25:00|641|640.4|641|640.4|641.2|640.6|640.3|639.7|82
1686565800000|2023-06-12 10:30:00|641.1|640.5|642.7|642.1|643.1|642.5|640.7|640.1|113
1686566100000|2023-06-12 10:35:00|642.8|642.2|641.6|641|642.8|642.2|641.4|640.8|73
1686566400000|2023-06-12 10:40:00|641.7|641.1|642.3|641.7|642.5|641.9|641.6|641|162
1686566700000|2023-06-12 10:45:00|642.5|641.9|643.2|642.6|643.2|642.6|642.3|641.7|82
1686567000000|2023-06-12 10:50:00|643.1|642.5|642.3|641.7|643.2|642.6|642.3|641.7|112
1686567300000|2023-06-12 10:55:00|642.1|641.5|643|642.4|643.6|643|642.1|641.5|81
1686567600000|2023-06-12 11:00:00|642.9|642.3|642.8|642.2|643.3|642.7|642.3|641.7|55
1686567900000|2023-06-12 11:05:00|642.7|642.1|643.1|642.5|643.2|642.6|642.6|642|36
1686568200000|2023-06-12 11:10:00|643|642.4|643.2|642.6|643.2|642.6|642.6|642|71
1686568500000|2023-06-12 11:15:00|643.3|642.7|643.1|642.5|643.7|643.1|642.9|642.3|41
1686568800000|2023-06-12 11:20:00|642.9|642.3|642.7|642.1|643.4|642.8|642.5|641.9|36
1686569100000|2023-06-12 11:25:00|642.6|642|641.8|641.2|642.7|642.1|641.8|641.2|37
1686569400000|2023-06-12 11:30:00|641.7|641.1|641.3|640.7|641.7|641.1|641.2|640.6|53
1686569700000|2023-06-12 11:35:00|641.2|640.6|641.7|641.1|641.7|641.1|641.2|640.6|52
1686570000000|2023-06-12 11:40:00|641.9|641.3|641.7|641.1|642|641.4|641.6|641|33
1686570300000|2023-06-12 11:45:00|641.6|641|642.8|642.2|643.2|642.6|641.5|640.9|96
1686570600000|2023-06-12 11:50:00|642.7|642.1|642.6|642|643.1|642.5|642.5|641.9|48
1686570900000|2023-06-12 11:55:00|642.7|642.1|642.6|642|642.8|642.2|642.5|641.9|50
1686571200000|2023-06-12 12:00:00|642.1|641.5|642.5|641.9|643.7|643.1|642.1|641.5|55
1686571500000|2023-06-12 12:05:00|643|642.4|642.6|642|643.8|643.2|642.3|641.7|115
1686571800000|2023-06-12 12:10:00|642.7|642.1|643.8|643.2|643.8|643.2|642.6|642|133
1686572100000|2023-06-12 12:15:00|643.7|643.1|644.4|643.8|644.8|644.2|643.6|643|225
1686572400000|2023-06-12 12:20:00|644.5|643.9|643.4|642.8|644.6|644|643.3|642.7|114
1686572700000|2023-06-12 12:25:00|643.5|642.9|642.6|642|643.6|643|642.4|641.8|57
1686573000000|2023-06-12 12:30:00|642.5|641.9|641.3|640.7|642.6|642|641.1|640.5|98
1686573300000|2023-06-12 12:35:00|641.2|640.6|641.6|641|642.1|641.5|641.1|640.5|63
1686573600000|2023-06-12 12:40:00|641.5|640.9|640.8|640.2|641.8|641.2|640.8|640.2|64
1686576600000|2023-06-12 13:30:00|640.1|639.5|642.6|642|643.8|643.2|640.1|639.5|1563
1686576900000|2023-06-12 13:35:00|642.5|641.9|643.2|642.6|644.4|643.8|641.7|641.1|1252
1686577200000|2023-06-12 13:40:00|643.4|642.8|639.3|638.7|643.7|643.1|639.2|638.6|1140
1686577500000|2023-06-12 13:45:00|639.4|638.8|639.4|638.8|640.4|639.8|638.1|637.5|1007
1686577800000|2023-06-12 13:50:00|639.2|638.6|637.9|637.3|639.2|638.6|637|636.4|1282
1686578100000|2023-06-12 13:55:00|638|637.4|641.2|640.6|641.6|641|637.5|636.9|1150
1686578400000|2023-06-12 14:00:00|641.3|640.7|641.4|640.8|642.2|641.6|640.6|640|540
1686578700000|2023-06-12 14:05:00|641.5|640.9|641.7|641.1|642.7|642.1|640.9|640.3|1152
1686579000000|2023-06-12 14:10:00|641.6|641|641.4|640.8|642.7|642.1|640.8|640.2|354
1686579300000|2023-06-12 14:15:00|641.5|640.9|641|640.4|642.3|641.7|640.8|640.2|340
1686579600000|2023-06-12 14:20:00|640.9|640.3|640.7|640.1|641.7|641.1|639.3|638.7|505
1686579900000|2023-06-12 14:25:00|640.6|640|639.7|639.1|641|640.4|639.6|639|327
1686580200000|2023-06-12 14:30:00|639.5|638.9|638.7|638.1|639.8|639.2|637.9|637.3|440
1686580500000|2023-06-12 14:35:00|638.8|638.2|637.2|636.6|639.5|638.9|636.5|635.9|566
1686580800000|2023-06-12 14:40:00|637.1|636.5|638.4|637.8|639.2|638.6|637|636.4|543
1686581100000|2023-06-12 14:45:00|638.3|637.7|643.5|642.9|643.5|642.9|638.2|637.6|1566
1686581400000|2023-06-12 14:50:00|643.4|642.8|644.4|643.8|645.6|645|643.2|642.6|1154
1686581700000|2023-06-12 14:55:00|644.5|643.9|642.6|642|645.4|644.8|642.2|641.6|819
1686582000000|2023-06-12 15:00:00|642.7|642.1|643.2|642.6|644.1|643.5|642.3|641.7|441
1686582300000|2023-06-12 15:05:00|643.1|642.5|644.8|644.2|645|644.4|642.7|642.1|489
1686582600000|2023-06-12 15:10:00|644.7|644.1|646.6|646|646.9|646.3|644.6|644|522
1686582900000|2023-06-12 15:15:00|646.4|645.8|647.6|647|647.7|647.1|645.5|644.9|431
1686583200000|2023-06-12 15:20:00|647.4|646.8|645.5|644.9|648.1|647.5|645.3|644.7|541
1686583500000|2023-06-12 15:25:00|645.6|645|644.5|643.9|646.7|646.1|644.2|643.6|601
1686583800000|2023-06-12 15:30:00|644.6|644|645.2|644.6|645.6|645|644.2|643.6|278
1686584100000|2023-06-12 15:35:00|645.3|644.7|646.3|645.7|646.9|646.3|645|644.4|261
1686584400000|2023-06-12 15:40:00|646.2|645.6|642.4|641.8|646.3|645.7|642.4|641.8|344
1686584700000|2023-06-12 15:45:00|642.3|641.7|642.3|641.7|642.5|641.9|641.2|640.6|401
1686585000000|2023-06-12 15:50:00|642.1|641.5|641.3|640.7|642.4|641.8|640.8|640.2|319
1686585300000|2023-06-12 15:55:00|641.4|640.8|641.5|640.9|642.4|641.8|641|640.4|315
1686585600000|2023-06-12 16:00:00|641.4|640.8|641|640.4|642.3|641.7|640.9|640.3|342
1686585900000|2023-06-12 16:05:00|641.1|640.5|642.4|641.8|642.5|641.9|641|640.4|387
1686586200000|2023-06-12 16:10:00|642.3|641.7|643.6|643|644|643.4|641.4|640.8|270
1686586500000|2023-06-12 16:15:00|643.5|642.9|642.1|641.5|643.8|643.2|641.7|641.1|267
1686586800000|2023-06-12 16:20:00|642.3|641.7|643.7|643.1|643.9|643.3|642.1|641.5|253
1686587100000|2023-06-12 16:25:00|643.8|643.2|643.2|642.6|644.3|643.7|643|642.4|239
1686587400000|2023-06-12 16:30:00|643.1|642.5|642.9|642.3|643.4|642.8|642.6|642|302
1686587700000|2023-06-12 16:35:00|643|642.4|642.4|641.8|643|642.4|641.6|641|242
1686588000000|2023-06-12 16:40:00|642.5|641.9|643|642.4|643|642.4|642.4|641.8|525
1686588300000|2023-06-12 16:45:00|643.2|642.6|643.5|642.9|643.6|643|642.5|641.9|391
1686588600000|2023-06-12 16:50:00|643.3|642.7|643.8|643.2|644.1|643.5|642.9|642.3|280
1686588900000|2023-06-12 16:55:00|643.7|643.1|643.8|643.2|644.1|643.5|642.7|642.1|230
1686589200000|2023-06-12 17:00:00|644|643.4|643.5|642.9|644.1|643.5|643.5|642.9|210
1686589500000|2023-06-12 17:05:00|643.4|642.8|642.7|642.1|643.6|643|642.3|641.7|244
1686589800000|2023-06-12 17:10:00|642.8|642.2|642.8|642.2|642.9|642.3|641.9|641.3|272
1686590100000|2023-06-12 17:15:00|642.9|642.3|643.9|643.3|644|643.4|642.8|642.2|417
1686590400000|2023-06-12 17:20:00|643.8|643.2|643.8|643.2|643.9|643.3|643.3|642.7|248
1686590700000|2023-06-12 17:25:00|643.9|643.3|643.7|643.1|643.9|643.3|643.5|642.9|444
1686591000000|2023-06-12 17:30:00|643.6|643|643.5|642.9|644|643.4|643.3|642.7|425
1686591300000|2023-06-12 17:35:00|643.6|643|642.3|641.7|643.7|643.1|642.1|641.5|208
1686591600000|2023-06-12 17:40:00|642.1|641.5|642.8|642.2|643|642.4|642.1|641.5|204
1686591900000|2023-06-12 17:45:00|642.9|642.3|643.3|642.7|643.6|643|642.7|642.1|607
1686592200000|2023-06-12 17:50:00|643.4|642.8|643.4|642.8|644|643.4|643|642.4|395
1686592500000|2023-06-12 17:55:00|643.3|642.7|643.7|643.1|643.8|643.2|642.8|642.2|374
1686592800000|2023-06-12 18:00:00|643.8|643.2|643.9|643.3|644.5|643.9|643.5|642.9|587
1686593100000|2023-06-12 18:05:00|643.8|643.2|644.5|643.9|644.5|643.9|643.7|643.1|686
1686593400000|2023-06-12 18:10:00|644.7|644.1|643.7|643.1|644.7|644.1|643.2|642.6|4519
1686593700000|2023-06-12 18:15:00|643.8|643.2|644.3|643.7|644.4|643.8|643.2|642.6|1935
1686614400000|2023-06-13 00:00:00|645.5|644.5|642.9|642.3|645.5|644.8|642.9|642.3|238
1686614700000|2023-06-13 00:05:00|643|642.4|642.9|642.3|643.3|642.7|642.4|641.8|45
1686615000000|2023-06-13 00:10:00|642.8|642.2|641.8|641.2|642.9|642.3|641.7|641.1|69
1686615300000|2023-06-13 00:15:00|641.9|641.3|640.9|640.3|641.9|641.3|640.9|640.3|16
1686615600000|2023-06-13 00:20:00|641|640.4|640.6|640|641.2|640.6|640.4|639.8|34
1686615900000|2023-06-13 00:25:00|640.7|640.1|640.9|640.3|640.9|640.3|640.6|640|12
1686616200000|2023-06-13 00:30:00|641|640.4|640.3|639.7|641|640.4|640|639.4|64
1686616500000|2023-06-13 00:35:00|639.9|639.3|640.4|639.8|640.4|639.8|639.9|639.3|8
1686616800000|2023-06-13 00:40:00|640.3|639.7|639.8|639.2|640.3|639.7|639.8|639.2|4
1686617100000|2023-06-13 00:45:00|639.6|639|639.5|638.9|639.7|639.1|639.1|638.5|21
1686617400000|2023-06-13 00:50:00|639.7|639.1|639.8|639.2|639.8|639.2|639.7|639.1|4
1686617700000|2023-06-13 00:55:00|640.2|639.6|639.9|639.3|640.2|639.6|639.9|639.3|8
1686618000000|2023-06-13 01:00:00|640.2|639.6|640.2|639.6|640.2|639.6|639.9|639.3|1
1686618300000|2023-06-13 01:05:00|640.3|639.7|640.5|639.9|640.7|640.1|640.2|639.6|16
1686618600000|2023-06-13 01:10:00|640.7|640.1|640.7|640.1|640.9|640.3|640.4|639.8|7
1686618900000|2023-06-13 01:15:00|640.9|640.3|640.7|640.1|640.9|640.3|640.6|640|23
1686619200000|2023-06-13 01:20:00|640.6|640|640.9|640.3|640.9|640.3|640.2|639.6|11
1686619500000|2023-06-13 01:25:00|640.8|640.2|640.9|640.3|641.1|640.5|640.8|640.2|1
1686619800000|2023-06-13 01:30:00|640.8|640.2|640.9|640.3|640.9|640.3|640.7|640.1|15
1686620100000|2023-06-13 01:35:00|640.8|640.2|640.9|640.3|641|640.4|640.7|640.1|3
1686620400000|2023-06-13 01:40:00|640.7|640.1|640.7|640.1|640.7|640.1|640.7|640.1|0
1686620700000|2023-06-13 01:45:00|640.8|640.2|640.9|640.3|640.9|640.3|640.8|640.2|2
1686621000000|2023-06-13 01:50:00|640.8|640.2|640.9|640.3|640.9|640.3|640.7|640.1|0
1686621300000|2023-06-13 01:55:00|640.7|640.1|640.7|640.1|640.7|640.1|640.7|640.1|4
1686621600000|2023-06-13 02:00:00|640.5|639.9|640.7|640.1|640.7|640.1|640.5|639.9|4
1686621900000|2023-06-13 02:05:00|640.5|639.9|640.4|639.8|640.6|640|640.4|639.8|5
1686622200000|2023-06-13 02:10:00|640.2|639.6|639.7|639.1|640.3|639.7|639.7|639.1|12
1686622500000|2023-06-13 02:15:00|639.5|638.9|639.1|638.5|639.5|638.9|639.1|638.5|15
1686622800000|2023-06-13 02:20:00|639|638.4|638.9|638.3|639.1|638.5|638.8|638.2|2
1686623100000|2023-06-13 02:25:00|639.1|638.5|638.9|638.3|639.1|638.5|638.9|638.3|8
1686623400000|2023-06-13 02:30:00|638.8|638.2|639.2|638.6|639.2|638.6|638.7|638.1|17
1686623700000|2023-06-13 02:35:00|639.1|638.5|638.7|638.1|639.4|638.8|638.7|638.1|12
1686624000000|2023-06-13 02:40:00|638.3|637.7|638.2|637.6|638.4|637.8|638.2|637.6|32
1686624600000|2023-06-13 02:50:00|638.1|637.5|638.2|637.6|638.2|637.6|638.1|637.5|3
1686624900000|2023-06-13 02:55:00|638.3|637.7|638.3|637.7|638.4|637.8|638.2|637.6|3
1686625200000|2023-06-13 03:00:00|638.1|637.5|638.6|638|638.6|638|637.9|637.3|15
1686625500000|2023-06-13 03:05:00|638.7|638.1|639|638.4|639.1|638.5|638.5|637.9|8
1686625800000|2023-06-13 03:10:00|638.9|638.3|639.2|638.6|639.2|638.6|638.9|638.3|4
1686626100000|2023-06-13 03:15:00|638.9|638.3|639.4|638.8|639.4|638.8|638.9|638.3|11
1686626400000|2023-06-13 03:20:00|639.5|638.9|639.6|639|639.7|639.1|639.5|638.9|7
1686626700000|2023-06-13 03:25:00|639.7|639.1|639.8|639.2|640|639.4|639.6|639|1
1686627000000|2023-06-13 03:30:00|640|639.4|640|639.4|640|639.4|640|639.4|0
1686627300000|2023-06-13 03:35:00|640.1|639.5|640.1|639.5|640.1|639.5|640.1|639.5|1
1686627600000|2023-06-13 03:40:00|640|639.4|640.6|640|640.7|640.1|639.9|639.3|33
1686627900000|2023-06-13 03:45:00|640.7|640.1|640.2|639.6|640.7|640.1|640.2|639.6|5
1686628200000|2023-06-13 03:50:00|||||||||2
1686628500000|2023-06-13 03:55:00|640.3|639.7|640.2|639.6|640.4|639.8|640.2|639.6|5
1686629400000|2023-06-13 04:10:00|640|639.4|640|639.4|640|639.4|640|639.4|5
1686629700000|2023-06-13 04:15:00|639.8|639.2|639.7|639.1|639.9|639.3|639.7|639.1|1
1686630000000|2023-06-13 04:20:00|639.6|639|639.4|638.8|639.6|639|639.4|638.8|3
1686630300000|2023-06-13 04:25:00|639.5|638.9|639.4|638.8|639.5|638.9|639.2|638.6|9
1686630600000|2023-06-13 04:30:00|639.5|638.9|639.7|639.1|640|639.4|639.5|638.9|12
1686630900000|2023-06-13 04:35:00|||||||||6
1686631200000|2023-06-13 04:40:00|639.9|639.3|639.8|639.2|640|639.4|639.7|639.1|5
1686631800000|2023-06-13 04:50:00|639.7|639.1|639.7|639.1|639.8|639.2|639.7|639.1|2
1686632100000|2023-06-13 04:55:00|639.5|638.9|639.5|638.9|639.5|638.9|639.5|638.9|2
1686632400000|2023-06-13 05:00:00|639.4|638.8|639.4|638.8|639.7|639.1|639.4|638.8|13
1686632700000|2023-06-13 05:05:00|639.5|638.9|639.6|639|639.7|639.1|639.4|638.8|1
1686633000000|2023-06-13 05:10:00|639.4|638.8|639.2|638.6|639.4|638.8|639.2|638.6|6
1686633300000|2023-06-13 05:15:00|639.3|638.7|639.1|638.5|639.3|638.7|639|638.4|3
1686633600000|2023-06-13 05:20:00|639|638.4|638.5|637.9|639|638.4|638.5|637.9|24
1686633900000|2023-06-13 05:25:00|638.6|638|638.7|638.1|638.9|638.3|638.6|638|4
1686634200000|2023-06-13 05:30:00|638.5|637.9|638.5|637.9|638.6|638|638.5|637.9|8
1686634500000|2023-06-13 05:35:00|638.3|637.7|638.3|637.7|638.5|637.9|638.3|637.7|5
1686634800000|2023-06-13 05:40:00|638.4|637.8|637.7|637.1|638.5|637.9|637.7|637.1|49
1686635100000|2023-06-13 05:45:00|637.6|637|637.4|636.8|637.7|637.1|637.4|636.8|16
1686635400000|2023-06-13 05:50:00|637.5|636.9|637.9|637.3|638.1|637.5|637.5|636.9|9
1686635700000|2023-06-13 05:55:00|638|637.4|638.3|637.7|638.5|637.9|638|637.4|5
1686636000000|2023-06-13 06:00:00|638.2|637.6|638.3|637.7|638.5|637.9|638.2|637.6|5
1686636300000|2023-06-13 06:05:00|638.4|637.8|638.8|638.2|639|638.4|638.4|637.8|14
1686636600000|2023-06-13 06:10:00|638.9|638.3|638.7|638.1|639.4|638.8|638.7|638.1|15
1686636900000|2023-06-13 06:15:00|638.6|638|638.4|637.8|638.6|638|638.3|637.7|5
1686637200000|2023-06-13 06:20:00|638.5|637.9|638.5|637.9|638.7|638.1|638.2|637.6|14
1686637500000|2023-06-13 06:25:00|638.4|637.8|638.7|638.1|638.7|638.1|638.4|637.8|11
1686637800000|2023-06-13 06:30:00|638.6|638|638.7|638.1|638.7|638.1|638.4|637.8|5
1686638100000|2023-06-13 06:35:00|638.6|638|637.7|637.1|638.6|638|637.7|637.1|5
1686638400000|2023-06-13 06:40:00|638.5|637.9|638.6|638|638.8|638.2|638.4|637.8|21
1686638700000|2023-06-13 06:45:00|638.5|637.9|638.7|638.1|639|638.4|638.4|637.8|347
1686639000000|2023-06-13 06:50:00|638.6|638|636.9|636.3|638.7|638.1|636.7|636.1|94
1686639300000|2023-06-13 06:55:00|636.7|636.1|636.9|636.3|636.9|636.3|636.6|636|8
1686639600000|2023-06-13 07:00:00|637|636.4|636.7|636.1|637|636.4|636.5|635.9|27
1686639900000|2023-06-13 07:05:00|636.6|636|638|637.4|638.1|637.5|636.6|636|80
1686640200000|2023-06-13 07:10:00|637.4|636.8|636.9|636.3|637.4|636.8|636.8|636.2|37
1686640500000|2023-06-13 07:15:00|636.8|636.2|639.3|638.7|639.5|638.9|636.8|636.2|1118
1686640800000|2023-06-13 07:20:00|639.4|638.8|638.2|637.6|639.5|638.9|638.2|637.6|123
1686641100000|2023-06-13 07:25:00|638|637.4|638.7|638.1|639|638.4|638|637.4|32
1686641400000|2023-06-13 07:30:00|638.6|638|640.2|639.6|640.5|639.9|638.5|637.9|854
1686641700000|2023-06-13 07:35:00|640.3|639.7|640.1|639.5|640.5|639.9|640|639.4|24
1686642000000|2023-06-13 07:40:00|640.2|639.6|640.1|639.5|640.5|639.9|640|639.4|30
1686642300000|2023-06-13 07:45:00|640|639.4|640.7|640.1|641|640.4|640|639.4|34
1686642600000|2023-06-13 07:50:00|640.6|640|640|639.4|640.6|640|639.7|639.1|23
1686642900000|2023-06-13 07:55:00|640.2|639.6|640.2|639.6|640.2|639.6|639.8|639.2|33
1686643200000|2023-06-13 08:00:00|640.3|639.7|640|639.4|640.3|639.7|639.5|638.9|57
1686643500000|2023-06-13 08:05:00|639.9|639.3|640|639.4|640|639.4|639.7|639.1|14
1686643800000|2023-06-13 08:10:00|639.9|639.3|640.1|639.5|640.1|639.5|639.8|639.2|11
1686644100000|2023-06-13 08:15:00|640|639.4|639.5|638.9|640|639.4|639.5|638.9|16
1686644400000|2023-06-13 08:20:00|639.7|639.1|640|639.4|640.2|639.6|639.7|639.1|47
1686644700000|2023-06-13 08:25:00|640.6|640|640.9|640.3|640.9|640.3|640.2|639.6|51
1686645000000|2023-06-13 08:30:00|640.7|640.1|640.7|640.1|640.7|640.1|640.5|639.7|21
1686645300000|2023-06-13 08:35:00|640.8|640.2|640.7|640.1|641|640.4|640.5|639.9|91
1686645600000|2023-06-13 08:40:00|640.6|640|640.5|639.9|640.7|640.1|640.4|639.8|12
1686645900000|2023-06-13 08:45:00|640.8|640.2|641.5|640.9|641.6|641|640.8|640.2|71
1686646200000|2023-06-13 08:50:00|641.3|640.7|640|639.4|641.6|641|639.9|639.3|124
1686646500000|2023-06-13 08:55:00|639.8|639.2|639.6|639|640|639.4|639.4|638.8|18
1686646800000|2023-06-13 09:00:00|639.7|639.1|639.2|638.6|639.7|639.1|639.1|638.5|32
1686647100000|2023-06-13 09:05:00|639.5|638.9|639|638.4|639.6|639|638.9|638.3|18
1686647400000|2023-06-13 09:10:00|638.7|638.1|638.1|637.5|638.7|638.1|637.9|637.3|22
1686647700000|2023-06-13 09:15:00|638|637.4|638|637.4|638.1|637.5|637.6|637|52
1686648000000|2023-06-13 09:20:00|637.9|637.3|637.4|636.8|638.1|637.5|637|636.4|96
1686648300000|2023-06-13 09:25:00|637.2|636.6|638.5|637.9|638.6|638|636.7|636.1|70
1686648600000|2023-06-13 09:30:00|638.4|637.8|638.7|638.1|638.7|638.1|637.9|637.3|50
1686648900000|2023-06-13 09:35:00|638.5|637.9|638.2|637.6|638.5|637.9|637.4|636.8|43
1686649200000|2023-06-13 09:40:00|638.3|637.7|637.8|637.2|638.8|638.2|637.8|637.2|31
1686649500000|2023-06-13 09:45:00|638|637.4|638.8|638.2|639.3|638.7|638|637.4|90
1686649800000|2023-06-13 09:50:00|639|638.4|639|638.4|639|638.4|638.8|638.2|9
1686650100000|2023-06-13 09:55:00|639.2|638.6|639.6|639|640.2|639.6|639|638.4|42
1686650400000|2023-06-13 10:00:00|639.7|639.1|639|638.4|640|639.4|638.9|638.3|8
1686650700000|2023-06-13 10:05:00|639.3|638.7|639.5|638.9|639.5|638.9|638.9|638.3|21
1686651000000|2023-06-13 10:10:00|639.6|639|639.5|638.9|639.8|639.2|639.5|638.9|10
1686651300000|2023-06-13 10:15:00|639.3|638.7|639.8|639.2|640|639.4|639.3|638.7|33
1686651600000|2023-06-13 10:20:00|639.5|638.9|639.2|638.6|639.5|638.9|639|638.4|8
1686651900000|2023-06-13 10:25:00|639|638.4|639.9|639.3|640|639.4|638.9|638.3|84
1686652200000|2023-06-13 10:30:00|639.8|639.2|640|639.4|640.3|639.7|639.5|638.9|24
1686652500000|2023-06-13 10:35:00|640.2|639.6|640.3|639.7|640.5|639.9|640|639.4|13
1686652800000|2023-06-13 10:40:00|640.2|639.6|640.5|639.9|640.5|639.9|640|639.4|3
1686653100000|2023-06-13 10:45:00|640.3|639.7|639.9|639.3|640.3|639.7|639.8|639.2|46
1686653400000|2023-06-13 10:50:00|640|639.4|639.8|639.2|640.2|639.6|639.7|639.1|13
1686653700000|2023-06-13 10:55:00|639.9|639.3|639|638.4|640|639.4|638.7|638.1|56
1686654000000|2023-06-13 11:00:00|638.9|638.3|638.8|638.2|639.4|638.8|638.5|637.9|37
1686654300000|2023-06-13 11:05:00|639|638.4|639.3|638.7|639.5|638.9|638.8|638.2|23
1686654600000|2023-06-13 11:10:00|639|638.4|641|640.4|641|640.4|639|638.4|316
1686654900000|2023-06-13 11:15:00|641.2|640.6|641.2|640.6|641.4|640.8|641|640.4|67
1686655200000|2023-06-13 11:20:00|641.1|640.5|641.5|640.9|645|644.4|641|640.4|639
1686655500000|2023-06-13 11:25:00|641.4|640.8|641|640.4|642.3|641.7|639.6|639|850
1686655800000|2023-06-13 11:30:00|640.8|640.2|640.8|640.2|640.9|640.3|639.7|639.1|147
1686656100000|2023-06-13 11:35:00|641.3|640.7|640.9|640.3|641.4|640.8|640.2|639.6|54
1686656400000|2023-06-13 11:40:00|641|640.4|640.7|640.1|641.4|640.8|640.6|640|121
1686656700000|2023-06-13 11:45:00|640.8|640.2|640.3|639.7|640.9|640.3|639.8|639.2|116
1686657000000|2023-06-13 11:50:00|639.6|639|640.7|640.1|640.7|640.1|639.5|638.9|127
1686657300000|2023-06-13 11:55:00|640.6|640|641|640.4|641.3|640.7|640.6|640|39
1686657600000|2023-06-13 12:00:00|640.9|640.3|642.8|642.2|642.8|642.2|640.9|640.3|65
1686657900000|2023-06-13 12:05:00|642.9|642.3|641.7|641.1|643|642.4|641.7|641.1|52
1686658200000|2023-06-13 12:10:00|641.5|640.9|642.9|642.3|643.3|642.7|641.5|640.9|108
1686658500000|2023-06-13 12:15:00|643.1|642.5|643.2|642.6|643.7|643.1|642.4|641.8|111
1686658800000|2023-06-13 12:20:00|643.1|642.5|643.4|642.8|643.4|642.8|642.7|642.1|33
1686659100000|2023-06-13 12:25:00|643.3|642.7|644|643.4|644.1|643.5|643.1|642.5|63
1686659400000|2023-06-13 12:30:00|643.6|643|644.3|643.7|644.7|644.1|643.6|643|214
1686659700000|2023-06-13 12:35:00|644.4|643.8|644.9|644.3|644.9|644.3|644.1|643.5|92
1686660000000|2023-06-13 12:40:00|645|644.4|645.9|645.3|645.9|645.3|645|644.4|247
1686663000000|2023-06-13 13:30:00|645.1|644.5|642.1|641.5|646.1|645.5|641.5|640.9|3126
1686663300000|2023-06-13 13:35:00|642.3|641.7|642.8|642.2|642.9|642.3|641.2|640.6|1011
1686663600000|2023-06-13 13:40:00|642.9|642.3|643.7|643.1|644.7|644.1|642.9|642.3|729
1686663900000|2023-06-13 13:45:00|643.6|643|642.9|642.3|643.9|643.3|641.8|641.2|552
1686664200000|2023-06-13 13:50:00|642.8|642.2|646.1|645.5|647.4|646.8|642.8|642.2|2056
1686664500000|2023-06-13 13:55:00|646.2|645.6|645.9|645.3|646.2|645.6|644.7|644.1|452
1686664800000|2023-06-13 14:00:00|645.8|645.2|646|645.4|646.2|645.6|644.7|644.1|511
1686665100000|2023-06-13 14:05:00|645.9|645.3|646|645.4|646.4|645.8|644.7|644.1|783
1686665400000|2023-06-13 14:10:00|646.2|645.6|647|646.4|647.2|646.6|645.7|645.1|640
1686665700000|2023-06-13 14:15:00|647.1|646.5|648.4|647.8|648.7|648.1|645.9|645.3|1079
1686666000000|2023-06-13 14:20:00|648.5|647.9|650.1|649.5|651.1|650.5|648.2|647.6|722
1686666300000|2023-06-13 14:25:00|650|649.4|650.3|649.7|651.1|650.5|649.5|648.9|2056
1686666600000|2023-06-13 14:30:00|650.4|649.8|651.1|650.5|651.2|650.6|650.2|649.6|689
1686666900000|2023-06-13 14:35:00|651|650.4|652.9|652.3|653|652.4|650.9|650.3|1342
1686667200000|2023-06-13 14:40:00|653|652.4|652|651.4|654.3|653.7|651.9|651.3|617
1686667500000|2023-06-13 14:45:00|651.9|651.3|651.1|650.5|652.1|651.5|651.1|650.5|477
1686667800000|2023-06-13 14:50:00|650.9|650.3|651.1|650.5|651.5|650.9|650.3|649.7|537
1686668100000|2023-06-13 14:55:00|651.2|650.6|652.3|651.7|652.3|651.7|650.8|650.2|693
1686668400000|2023-06-13 15:00:00|652.2|651.6|653.4|652.8|653.5|652.9|652.2|651.6|575
1686668700000|2023-06-13 15:05:00|653.3|652.7|653.4|652.8|654|653.4|653.2|652.6|390
1686669000000|2023-06-13 15:10:00|653.3|652.7|652.7|652.1|654.4|653.8|652.4|651.8|799
1686669300000|2023-06-13 15:15:00|652.8|652.2|653.6|653|653.9|653.3|652.4|651.8|818
1686669600000|2023-06-13 15:20:00|653.4|652.8|652.4|651.8|653.9|653.3|652|651.4|1110
1686669900000|2023-06-13 15:25:00|652.3|651.7|653.2|652.6|653.3|652.7|652.1|651.5|761
1686670200000|2023-06-13 15:30:00|653.3|652.7|652.3|651.7|653.5|652.9|652.3|651.7|376
1686670500000|2023-06-13 15:35:00|652.4|651.8|653|652.4|653.8|653.2|652.3|651.7|427
1686670800000|2023-06-13 15:40:00|652.9|652.3|655.8|655.2|658.9|658.3|652.9|652.3|2390
1686671100000|2023-06-13 15:45:00|655.6|655|653.2|652.6|656|655.4|652.1|651.5|1368
1686671400000|2023-06-13 15:50:00|653.1|652.5|654.1|653.5|654.4|653.8|652.9|652.3|851
1686671700000|2023-06-13 15:55:00|654.2|653.6|654.9|654.3|656.4|655.8|653.9|653.3|677
1686672000000|2023-06-13 16:00:00|655|654.4|654.9|654.3|655.8|655.2|653.7|653.1|733
1686672300000|2023-06-13 16:05:00|655|654.4|656.5|655.9|656.7|656.1|654.7|654.1|920
1686672600000|2023-06-13 16:10:00|656.6|656|655.6|655|656.6|656|655.5|654.9|697
1686672900000|2023-06-13 16:15:00|655|654.4|652.5|651.9|655.3|654.7|652.5|651.8|706
1686673200000|2023-06-13 16:20:00|652.6|652|651.9|651.3|652.7|652.1|651.2|650.6|591
1686673500000|2023-06-13 16:25:00|652|651.4|652.2|651.6|653.6|653|651.7|651.1|695
1686673800000|2023-06-13 16:30:00|652.3|651.7|653.4|652.8|653.9|653.3|652.2|651.6|439
1686674100000|2023-06-13 16:35:00|653.5|652.9|654.3|653.7|654.4|653.8|653.2|652.6|672
1686674400000|2023-06-13 16:40:00|654.4|653.8|655.2|654.6|655.6|655|654.3|653.7|537
1686674700000|2023-06-13 16:45:00|654.9|654.3|655|654.4|655.3|654.7|654.4|653.8|1111
1686675000000|2023-06-13 16:50:00|654.9|654.3|653|652.4|655.2|654.6|653|652.4|565
1686675300000|2023-06-13 16:55:00|653.1|652.5|651.4|650.8|653.5|652.9|651.4|650.8|1306
1686675600000|2023-06-13 17:00:00|651.2|650.6|650.9|650.3|652.3|651.7|650.7|650.1|372
1686675900000|2023-06-13 17:05:00|650.7|650.1|650.1|649.5|651.5|650.9|649.8|649.2|372
1686676200000|2023-06-13 17:10:00|650.2|649.6|650.2|649.6|651.2|650.6|649.8|649.2|461
1686676500000|2023-06-13 17:15:00|650.4|649.8|649.1|648.5|650.4|649.8|648.7|648.1|360
1686676800000|2023-06-13 17:20:00|648.9|648.3|648.2|647.6|649.3|648.7|647.9|647.3|451
1686677100000|2023-06-13 17:25:00|648.3|647.7|649.3|648.7|649.4|648.8|648.2|647.6|289
1686677400000|2023-06-13 17:30:00|649.4|648.8|648.7|648.1|649.4|648.8|647.7|647.1|2019
1686677700000|2023-06-13 17:35:00|648.8|648.2|648.9|648.3|648.9|648.3|647.9|647.3|271
1686678000000|2023-06-13 17:40:00|648.8|648.2|648.3|647.7|649.1|648.5|648.2|647.6|301
1686678300000|2023-06-13 17:45:00|648.4|647.8|647.8|647.2|648.7|648.1|647.7|647.1|2078
1686678600000|2023-06-13 17:50:00|647.7|647.1|647.2|646.6|647.7|647.1|646.5|645.9|553
1686678900000|2023-06-13 17:55:00|647.3|646.7|647|646.4|647.3|646.7|646.7|646.1|502
1686679200000|2023-06-13 18:00:00|647.1|646.5|646.4|645.8|647.7|647.1|645.7|645.1|425
1686679500000|2023-06-13 18:05:00|646.5|645.9|646.7|646.1|648|647.4|646.5|645.9|544
1686679800000|2023-06-13 18:10:00|646.6|646|646|645.4|646.7|646.1|644.1|643.5|2408
1686680100000|2023-06-13 18:15:00|645.9|645.3|645.5|644.9|646|645.4|644.7|644.1|1432
1686700800000|2023-06-14 00:00:00|648.1|647.5|644.4|643.8|648.6|648|644.1|643.5|211
1686701100000|2023-06-14 00:05:00|644.3|643.7|643.9|643.3|644.3|643.7|643.6|643|48
1686701400000|2023-06-14 00:10:00|643.7|643.1|644.1|643.5|644.1|643.5|643.1|642.5|47
1686701700000|2023-06-14 00:15:00|644|643.4|643.6|643|644.1|643.5|643.3|642.7|15
1686702000000|2023-06-14 00:20:00|643.4|642.8|643.7|643.1|643.7|643.1|643.1|642.5|21
1686702300000|2023-06-14 00:25:00|643.8|643.2|644.1|643.5|644.2|643.6|643.8|643.2|11
1686702600000|2023-06-14 00:30:00|644|643.4|644.1|643.5|644.4|643.8|643.9|643.3|6
1686702900000|2023-06-14 00:35:00|644.2|643.6|643.8|643.2|644.4|643.8|643.8|643.2|14
1686703200000|2023-06-14 00:40:00|643.7|643.1|643.6|643|643.9|643.3|643.3|642.7|5
1686703500000|2023-06-14 00:45:00|643.8|643.2|643.8|643.2|643.8|643.2|643.7|643.1|4
1686703800000|2023-06-14 00:50:00|643.9|643.3|643.8|643.2|643.9|643.3|643.3|642.7|19
1686704100000|2023-06-14 00:55:00|643.6|643|643.4|642.8|643.8|643.2|643.4|642.8|5
1686704400000|2023-06-14 01:00:00|643.3|642.7|642.9|642.3|643.4|642.8|642.6|642|15
1686704700000|2023-06-14 01:05:00|642.8|642.2|642.8|642.2|642.9|642.3|642.6|642|10
1686705000000|2023-06-14 01:10:00|642.9|642.3|643|642.4|643.1|642.5|642.9|642.3|7
1686705300000|2023-06-14 01:15:00|643.1|642.5|643.4|642.8|643.4|642.8|643.1|642.5|6
1686705600000|2023-06-14 01:20:00|643.5|642.9|642.9|642.3|643.5|642.9|642.6|642|19
1686705900000|2023-06-14 01:25:00|643.1|642.5|643.1|642.5|643.1|642.5|642.9|642.3|8
1686706200000|2023-06-14 01:30:00|643|642.4|643.1|642.5|643.1|642.5|642.9|642.3|1
1686706500000|2023-06-14 01:35:00|643|642.4|643.1|642.5|643.1|642.5|642.9|642.3|11
1686706800000|2023-06-14 01:40:00|643.2|642.6|643.4|642.8|643.4|642.8|642.9|642.3|13
1686707100000|2023-06-14 01:45:00|643.6|643|643.8|643.2|643.9|643.3|643.6|643|4
1686707400000|2023-06-14 01:50:00|643.7|643.1|644.1|643.5|644.3|643.7|643.6|643|5
1686707700000|2023-06-14 01:55:00|644.2|643.6|643.9|643.3|644.3|643.7|643.9|643.3|5
1686708000000|2023-06-14 02:00:00|644.1|643.5|643.6|643|644.1|643.5|643.4|642.8|13
1686708300000|2023-06-14 02:05:00|643.4|642.8|643.1|642.5|643.4|642.8|642.9|642.3|5
1686708600000|2023-06-14 02:10:00|643|642.4|643.1|642.5|643.1|642.5|643|642.4|11
1686708900000|2023-06-14 02:15:00|643.3|642.7|643.3|642.7|643.3|642.7|643.3|642.7|2
1686709200000|2023-06-14 02:20:00|643.4|642.8|643.7|643.1|643.8|643.2|643.4|642.8|12
1686709500000|2023-06-14 02:25:00|643.8|643.2|643.8|643.2|643.8|643.2|643.7|643.1|2
1686709800000|2023-06-14 02:30:00|643.9|643.3|644.1|643.5|644.1|643.5|643.9|643.3|55
1686710100000|2023-06-14 02:35:00|643.9|643.3|644|643.4|644|643.4|643.9|643.3|17
1686710400000|2023-06-14 02:40:00|644.6|644|644.4|643.8|644.6|644|644.4|643.8|17
1686710700000|2023-06-14 02:45:00|644.3|643.7|644.3|643.7|644.3|643.7|644.1|643.5|10
1686711000000|2023-06-14 02:50:00|644.5|643.9|644.6|644|644.7|644.1|644.4|643.8|5
1686711300000|2023-06-14 02:55:00|644.9|644.3|644.7|644.1|644.9|644.3|644.7|644.1|13
1686711600000|2023-06-14 03:00:00|644.6|644|644.6|644|644.6|644|644.4|643.8|2
1686711900000|2023-06-14 03:05:00|644.9|644.3|644.8|644.2|645.2|644.6|644.8|644.2|19
1686712200000|2023-06-14 03:10:00|644.7|644.1|644.8|644.2|644.8|644.2|644.7|644.1|7
1686712500000|2023-06-14 03:15:00|645.1|644.5|645.1|644.5|645.1|644.5|645|644.4|7
1686712800000|2023-06-14 03:20:00|645|644.4|645.1|644.5|645.1|644.5|645|644.4|0
1686713100000|2023-06-14 03:25:00|644.9|644.3|644.9|644.3|645.1|644.5|644.9|644.3|2
1686713400000|2023-06-14 03:30:00|645|644.4|644.9|644.3|645.1|644.5|644.9|644.3|1
1686713700000|2023-06-14 03:35:00|||||||||5
1686714000000|2023-06-14 03:40:00|644.8|644.2|644.6|644|644.8|644.2|644.6|644|2
1686714300000|2023-06-14 03:45:00|644.7|644.1|644.9|644.3|645|644.4|644.7|644.1|3
1686714600000|2023-06-14 03:50:00|644.8|644.2|644.9|644.3|644.9|644.3|644.7|644.1|34
1686714900000|2023-06-14 03:55:00|645|644.4|645|644.4|645|644.4|645|644.4|0
1686715200000|2023-06-14 04:00:00|644.9|644.3|644.7|644.1|644.9|644.3|644.7|644.1|9
1686715500000|2023-06-14 04:05:00|644.8|644.2|644.8|644.2|644.8|644.2|644.7|644.1|4
1686715800000|2023-06-14 04:10:00|644.7|644.1|644.9|644.3|644.9|644.3|644.7|644.1|5
1686716100000|2023-06-14 04:15:00|645.1|644.5|645.2|644.6|645.2|644.6|645|644.4|9
1686716400000|2023-06-14 04:20:00|645.3|644.7|645.2|644.6|645.3|644.7|645.2|644.6|4
1686716700000|2023-06-14 04:25:00|645.1|644.5|645.7|645.1|645.7|645.1|645.1|644.5|7
1686717000000|2023-06-14 04:30:00|645.6|645|645.4|644.8|645.7|645.1|645.4|644.8|4
1686717300000|2023-06-14 04:35:00|645.3|644.7|645.1|644.5|645.4|644.8|645.1|644.5|3
1686717600000|2023-06-14 04:40:00|645.4|644.8|645.4|644.8|645.4|644.8|645.4|644.8|4
1686717900000|2023-06-14 04:45:00|645.3|644.7|645.2|644.6|645.3|644.7|645.2|644.6|2
1686718200000|2023-06-14 04:50:00|||||||||3
1686718800000|2023-06-14 05:00:00|||||||||1
1686719100000|2023-06-14 05:05:00|||||||||2
1686719400000|2023-06-14 05:10:00|645.3|644.7|645.3|644.7|645.3|644.7|645.2|644.6|1
1686720000000|2023-06-14 05:20:00|645.2|644.6|645.1|644.5|645.2|644.6|645.1|644.5|10
1686720300000|2023-06-14 05:25:00|645.3|644.7|645|644.4|645.3|644.7|645|644.4|6
1686720600000|2023-06-14 05:30:00|644.9|644.3|644.4|643.8|644.9|644.3|644.2|643.6|30
1686720900000|2023-06-14 05:35:00|644.3|643.7|644.2|643.6|644.3|643.7|644.2|643.6|2
1686721200000|2023-06-14 05:40:00|644.1|643.5|644.2|643.6|644.3|643.7|644.1|643.5|1
1686721500000|2023-06-14 05:45:00|644|643.4|644.2|643.6|644.2|643.6|644|643.4|17
1686721800000|2023-06-14 05:50:00|644.1|643.5|643.9|643.3|644.2|643.6|643.9|643.3|5
1686722100000|2023-06-14 05:55:00|643.8|643.2|643.7|643.1|643.8|643.2|643.4|642.8|7
1686722400000|2023-06-14 06:00:00|643.6|643|643.5|642.9|643.6|643|643.4|642.8|5
1686722700000|2023-06-14 06:05:00|643.6|643|643.9|643.3|643.9|643.3|643.3|642.7|7
1686723000000|2023-06-14 06:10:00|643.7|643.1|643.1|642.5|643.7|643.1|643|642.4|24
1686723300000|2023-06-14 06:15:00|643|642.4|642.9|642.3|643|642.4|642.9|642.3|4
1686723600000|2023-06-14 06:20:00|643.2|642.6|642.8|642.2|643.2|642.6|642.7|642.1|10
1686723900000|2023-06-14 06:25:00|642.5|641.9|642.5|641.9|642.7|642.1|642.5|641.9|24
1686724200000|2023-06-14 06:30:00|642.6|642|642.9|642.3|642.9|642.3|642.5|641.9|7
1686724500000|2023-06-14 06:35:00|||||||||8
1686724800000|2023-06-14 06:40:00|643.9|643.3|643.5|642.9|644.7|644.1|643.5|642.9|74
1686725100000|2023-06-14 06:45:00|643.6|643|644.3|643.7|644.7|644.1|643.6|643|51
1686725400000|2023-06-14 06:50:00|644.4|643.8|643.9|643.3|644.4|643.8|643.9|643.3|11
1686725700000|2023-06-14 06:55:00|644|643.4|644.7|644.1|644.8|644.2|644|643.4|19
1686726000000|2023-06-14 07:00:00|644.6|644|643.7|643.1|644.7|644.1|643.4|642.8|33
1686726300000|2023-06-14 07:05:00|643.6|643|644.2|643.6|644.3|643.7|643.4|642.8|14
1686726600000|2023-06-14 07:10:00|644.1|643.5|643.7|643.1|644.1|643.5|643.7|643.1|8
1686726900000|2023-06-14 07:15:00|643.6|643|644.3|643.7|644.3|643.7|643.6|643|62
1686727200000|2023-06-14 07:20:00|644.2|643.6|644.4|643.8|644.4|643.8|643.9|643.3|15
1686727500000|2023-06-14 07:25:00|644.3|643.7|645.6|645|645.6|645|644.1|643.5|34
1686727800000|2023-06-14 07:30:00|645.5|644.9|645.9|645.3|646.6|646|645.2|644.6|49
1686728100000|2023-06-14 07:35:00|646.1|645.5|645.9|645.3|646.2|645.6|645.9|645.3|20
1686728400000|2023-06-14 07:40:00|645.7|645.1|645.4|644.8|645.9|645.3|644.9|644.3|30
1686728700000|2023-06-14 07:45:00|644.9|644.3|645.4|644.8|645.4|644.8|644.9|644.3|19
1686729000000|2023-06-14 07:50:00|646.1|645.5|645.8|645.2|646.3|645.7|645.5|644.9|42
1686729300000|2023-06-14 07:55:00|645.7|645.1|646.7|646.1|646.7|646.1|645.7|645.1|177
1686729600000|2023-06-14 08:00:00|646.4|645.8|646.2|645.6|646.7|646.1|645.9|645.3|27
1686729900000|2023-06-14 08:05:00|646.3|645.7|644.7|644.1|646.3|645.7|644.3|643.7|80
1686730200000|2023-06-14 08:10:00|644.6|644|645.2|644.6|645.2|644.6|644.4|643.8|20
1686730500000|2023-06-14 08:15:00|645|644.4|644.4|643.8|645.4|644.8|644.4|643.8|85
1686730800000|2023-06-14 08:20:00|644.5|643.9|641.5|640.9|644.5|643.9|641.2|640.6|192
1686731100000|2023-06-14 08:25:00|641.4|640.8|641.8|641.2|642.2|641.6|641.4|640.8|77
1686731400000|2023-06-14 08:30:00|642.2|641.6|641.7|641.1|642.4|641.8|641.7|641.1|28
1686731700000|2023-06-14 08:35:00|641.6|641|642.1|641.5|642.1|641.5|641.5|640.9|42
1686732000000|2023-06-14 08:40:00|642|641.4|641.7|641.1|642.1|641.5|641.3|640.7|20
1686732300000|2023-06-14 08:45:00|641.6|641|641.5|640.9|641.8|641.2|640.5|639.7|211
1686732600000|2023-06-14 08:50:00|641.6|641|640.9|640.3|641.7|641.1|640.7|640.1|29
1686732900000|2023-06-14 08:55:00|641|640.4|639.3|638.7|641.2|640.6|639.2|638.6|117
1686733200000|2023-06-14 09:00:00|639.2|638.6|639.7|639.1|639.7|639.1|638.5|637.9|76
1686733500000|2023-06-14 09:05:00|639.6|639|639.7|639.1|639.8|639.2|639.2|638.6|75
1686733800000|2023-06-14 09:10:00|639.8|639.2|640.2|639.6|640.5|639.9|639.8|639.2|56
1686734100000|2023-06-14 09:15:00|639.9|639.3|639.7|639.1|640.2|639.6|639.4|638.8|38
1686734400000|2023-06-14 09:20:00|639.9|639.3|638.4|637.8|640.2|639.6|638.2|637.6|163
1686734700000|2023-06-14 09:25:00|638.3|637.7|639.2|638.6|639.4|638.8|638.1|637.5|20
1686735000000|2023-06-14 09:30:00|639.3|638.7|639.5|638.9|639.7|639.1|639|638.4|32
1686735300000|2023-06-14 09:35:00|639.4|638.8|639.4|638.8|639.5|638.9|638.9|638.3|16
1686735600000|2023-06-14 09:40:00|639.5|638.9|639|638.4|639.5|638.9|638.9|638.3|13
1686735900000|2023-06-14 09:45:00|639.1|638.5|639.1|638.5|639.2|638.6|638.7|638.1|5
1686736200000|2023-06-14 09:50:00|639.2|638.6|639.7|639.1|639.7|639.1|639|638.4|12
1686736500000|2023-06-14 09:55:00|639.8|639.2|640.8|640.2|640.9|640.3|639.7|639.1|37
1686736800000|2023-06-14 10:00:00|640.9|640.3|639.7|639.1|640.9|640.3|639.6|639|33
1686737100000|2023-06-14 10:05:00|639.9|639.3|640.7|640.1|640.8|640.2|639.7|639.1|14
1686737400000|2023-06-14 10:10:00|640.8|640.2|640.7|640.1|641.2|640.6|640.6|640|30
1686737700000|2023-06-14 10:15:00|640.6|640|640.7|640.1|641|640.4|640.4|639.8|15
1686738000000|2023-06-14 10:20:00|640.4|639.8|640.3|639.7|640.4|639.8|639.9|639.3|18
1686738300000|2023-06-14 10:25:00|640.2|639.6|640.9|640.3|640.9|640.3|640.2|639.6|7
1686738600000|2023-06-14 10:30:00|640.8|640.2|640.7|640.1|641|640.4|640.4|639.8|13
1686738900000|2023-06-14 10:35:00|640.9|640.3|641.2|640.6|641.2|640.6|640.7|640.1|16
1686739200000|2023-06-14 10:40:00|641|640.4|641.6|641|641.7|641.1|641|640.4|33
1686739500000|2023-06-14 10:45:00|641.7|641.1|641.3|640.7|641.7|641.1|641|640.4|9
1686739800000|2023-06-14 10:50:00|641.4|640.8|640.4|639.8|641.4|640.8|640.4|639.8|20
1686740100000|2023-06-14 10:55:00|640.2|639.6|640.7|640.1|640.7|640.1|640.2|639.6|20
1686740400000|2023-06-14 11:00:00|640.9|640.3|640.5|639.9|641.2|640.6|640.5|639.9|8
1686740700000|2023-06-14 11:05:00|640.3|639.7|640|639.4|640.5|639.9|640|639.4|14
1686741000000|2023-06-14 11:10:00|640.2|639.6|640.7|640.1|640.7|640.1|640.2|639.6|11
1686741300000|2023-06-14 11:15:00|640.8|640.2|640.5|639.9|640.8|640.2|640.5|639.9|3
1686741600000|2023-06-14 11:20:00|640.3|639.7|640|639.4|640.3|639.7|640|639.4|17
1686741900000|2023-06-14 11:25:00|640.1|639.5|640.4|639.8|640.5|639.9|640.1|639.5|12
1686742200000|2023-06-14 11:30:00|640.9|640.3|640.8|640.2|641.3|640.7|640.8|640.2|30
1686742500000|2023-06-14 11:35:00|640.9|640.3|639.7|639.1|640.9|640.3|639.6|639|38
1686742800000|2023-06-14 11:40:00|639.6|639|639|638.4|639.6|639|639|638.4|25
1686743100000|2023-06-14 11:45:00|638.6|638|636.9|636.3|638.7|638.1|636.9|636.3|223
1686743400000|2023-06-14 11:50:00|637.1|636.5|637.3|636.7|638.1|637.5|637.1|636.5|103
1686743700000|2023-06-14 11:55:00|637.5|636.9|637.5|636.9|637.7|637.1|637.2|636.6|237
1686744000000|2023-06-14 12:00:00|637.2|636.6|637.5|636.9|637.8|637.2|637.2|636.6|165
1686744300000|2023-06-14 12:05:00|637.6|637|636.5|635.9|637.6|637|636.4|635.8|79
1686744600000|2023-06-14 12:10:00|636.6|636|636.4|635.8|637.1|636.5|636.4|635.8|74
1686744900000|2023-06-14 12:15:00|636.3|635.7|636.1|635.5|636.3|635.7|635.7|635.1|205
1686745200000|2023-06-14 12:20:00|636|635.4|636.9|636.3|637.1|636.5|636|635.4|23
1686745500000|2023-06-14 12:25:00|636.8|636.2|636.2|635.6|637.2|636.6|636.1|635.5|762
1686745800000|2023-06-14 12:30:00|636.3|635.7|637.6|637|637.7|637.1|636.2|635.6|90
1686746100000|2023-06-14 12:35:00|637.5|636.9|636.4|635.8|637.7|637.1|636.4|635.8|639
1686746400000|2023-06-14 12:40:00|636.3|635.7|636.2|635.6|636.5|635.9|635.9|635.3|69
1686749400000|2023-06-14 13:30:00|638.1|637.5|637.8|637.2|638.1|637.5|635.6|635|914
1686749700000|2023-06-14 13:35:00|637.7|637.1|639.3|638.7|639.6|639|637.4|636.8|687
1686750000000|2023-06-14 13:40:00|639.2|638.6|638.6|638|639.9|639.3|637.7|637.1|547
1686750300000|2023-06-14 13:45:00|638.4|637.8|637.6|637|638.6|638|634.7|634.1|2825
1686750600000|2023-06-14 13:50:00|637.7|637.1|640.1|639.5|640.9|640.3|637.4|636.8|1477
1686750900000|2023-06-14 13:55:00|640.2|639.6|639.1|638.5|640.4|639.8|638.9|638.3|2234
1686751200000|2023-06-14 14:00:00|639.3|638.7|639.8|639.2|640.2|639.6|638.5|637.9|576
1686751500000|2023-06-14 14:05:00|640|639.4|639.1|638.5|641|640.4|638.9|638.3|281
1686751800000|2023-06-14 14:10:00|638.9|638.3|640.3|639.7|640.5|639.9|637.7|637.1|359
1686752100000|2023-06-14 14:15:00|640.1|639.5|640|639.4|641.7|641.1|639.7|639.1|1181
1686752400000|2023-06-14 14:20:00|639.7|639.1|640|639.4|640.3|639.7|638.4|637.8|722
1686752700000|2023-06-14 14:25:00|640.1|639.5|640.4|639.8|641.5|640.9|639.5|638.9|401
1686753000000|2023-06-14 14:30:00|640.1|639.5|641.9|641.3|642.8|642.2|639.4|638.8|432
1686753300000|2023-06-14 14:35:00|641.8|641.2|642.5|641.9|643.3|642.7|641.4|640.8|357
1686753600000|2023-06-14 14:40:00|642.6|642|641.6|641|643.2|642.6|641.2|640.6|488
1686753900000|2023-06-14 14:45:00|641.7|641.1|641.6|641|642.4|641.8|641.2|640.6|238
1686754200000|2023-06-14 14:50:00|641.7|641.1|638.7|638.1|642.1|641.5|638.7|638.1|261
1686754500000|2023-06-14 14:55:00|639|638.4|639.1|638.5|639.8|639.2|638.7|638.1|752
1686754800000|2023-06-14 15:00:00|639|638.4|639|638.4|640.5|639.9|638.5|637.9|384
1686755100000|2023-06-14 15:05:00|639.1|638.5|640.6|640|640.8|640.2|638.8|638.2|311
1686755400000|2023-06-14 15:10:00|640.5|639.9|641.3|640.7|641.5|640.9|640.4|639.8|322
1686755700000|2023-06-14 15:15:00|641.4|640.8|639.6|639|641.8|641.2|639.6|639|324
1686756000000|2023-06-14 15:20:00|639.5|638.9|638.4|637.8|639.9|639.3|638|637.4|335
1686756300000|2023-06-14 15:25:00|638.5|637.9|638.8|638.2|639.8|639.2|638|637.4|1039
1686756600000|2023-06-14 15:30:00|638.7|638.1|638.3|637.7|638.8|638.2|637.5|636.9|450
1686756900000|2023-06-14 15:35:00|638.2|637.6|637.7|637.1|638.3|637.7|637.3|636.7|334
1686757200000|2023-06-14 15:40:00|637.8|637.2|639.5|638.9|639.9|639.3|636.6|636|266
1686757500000|2023-06-14 15:45:00|639.6|639|638.2|637.6|639.7|639.1|638.1|637.5|240
1686757800000|2023-06-14 15:50:00|638.1|637.5|639.1|638.5|639.1|638.5|638.1|637.5|219
1686758100000|2023-06-14 15:55:00|639.2|638.6|638.7|638.1|639.3|638.7|638.6|638|179
1686758400000|2023-06-14 16:00:00|638.6|638|638.9|638.3|639.6|639|638.3|637.7|219
1686758700000|2023-06-14 16:05:00|638.8|638.2|639.8|639.2|639.8|639.2|638.8|638.2|1291
1686759000000|2023-06-14 16:10:00|639.7|639.1|639.7|639.1|640.7|640.1|639.6|639|256
1686759300000|2023-06-14 16:15:00|639.4|638.8|640.1|639.5|640.5|639.9|639.3|638.7|729
1686759600000|2023-06-14 16:20:00|640.2|639.6|640.6|640|640.9|640.3|640|639.4|220
1686759900000|2023-06-14 16:25:00|640.5|639.9|640.1|639.5|641.3|640.7|640.1|639.5|310
1686760200000|2023-06-14 16:30:00|640.2|639.6|640.7|640.1|640.9|640.3|640.1|639.5|320
1686760500000|2023-06-14 16:35:00|640.6|640|641.5|640.9|641.6|641|640.5|639.9|654
1686760800000|2023-06-14 16:40:00|641.4|640.8|642|641.4|642.1|641.5|641.1|640.5|352
1686761100000|2023-06-14 16:45:00|641.8|641.2|641.3|640.7|642.1|641.5|641.1|640.5|912
1686761400000|2023-06-14 16:50:00|641.2|640.6|640.4|639.8|641.3|640.7|639.9|639.3|294
1686761700000|2023-06-14 16:55:00|640.3|639.7|640.3|639.7|640.8|640.2|640.3|639.7|260
1686762000000|2023-06-14 17:00:00|640.2|639.6|639.4|638.8|640.3|639.7|639.3|638.7|267
1686762300000|2023-06-14 17:05:00|639.3|638.7|640.6|640|640.6|640|639.1|638.5|390
1686762600000|2023-06-14 17:10:00|640.8|640.2|639.6|639|641.1|640.5|639|638.4|1012
1686762900000|2023-06-14 17:15:00|639.8|639.2|641.1|640.5|641.1|640.5|639.7|639.1|219
1686763200000|2023-06-14 17:20:00|641|640.4|641.1|640.5|641.2|640.6|640.8|640.2|238
1686763500000|2023-06-14 17:25:00|640.7|640.1|639.8|639.2|641|640.4|639.8|639.2|268
1686763800000|2023-06-14 17:30:00|639.7|639.1|640.1|639.5|640.4|639.8|639.6|639|419
1686764100000|2023-06-14 17:35:00|640|639.4|640.3|639.7|640.7|640.1|640|639.4|282
1686764400000|2023-06-14 17:40:00|640.1|639.5|639.6|639|640.1|639.5|639|638.4|471
1686764700000|2023-06-14 17:45:00|639.7|639.1|639.7|639.1|640|639.4|639.3|638.7|894
1686765000000|2023-06-14 17:50:00|639.8|639.2|638.3|637.7|639.9|639.3|638.3|637.7|266
1686765300000|2023-06-14 17:55:00|638.2|637.6|638.8|638.2|638.8|638.2|638.1|637.5|196
1686765600000|2023-06-14 18:00:00|638.7|638.1|638.3|637.7|638.8|638.2|637.4|636.8|856
1686765900000|2023-06-14 18:05:00|638.2|637.6|639.4|638.8|639.4|638.8|638.1|637.5|568
1686766200000|2023-06-14 18:10:00|639.5|638.9|639.6|639|639.9|639.3|638.7|638.1|1671
1686766500000|2023-06-14 18:15:00|639.5|638.9|639.3|638.7|639.8|639.2|639.1|638.5|1130
1686787200000|2023-06-15 00:00:00|638.1|637.1|640.6|640|640.9|640.3|638.1|637.1|199
1686787500000|2023-06-15 00:05:00|640.7|640.1|640.2|639.6|641.3|640.7|640.2|639.6|40
1686787800000|2023-06-15 00:10:00|640.1|639.5|640|639.4|640.2|639.6|639.6|639|16
1686788100000|2023-06-15 00:15:00|639.8|639.2|640.3|639.7|640.6|640|639.1|638.5|98
1686788400000|2023-06-15 00:20:00|640.4|639.8|639.5|638.9|640.4|639.8|639.3|638.7|9
1686788700000|2023-06-15 00:25:00|639.4|638.8|639.9|639.3|639.9|639.3|639.1|638.5|19
1686789000000|2023-06-15 00:30:00|640|639.4|639.8|639.2|640|639.4|639.5|638.9|32
1686789300000|2023-06-15 00:35:00|639.7|639.1|639|638.4|639.8|639.2|638.9|638.3|10
1686789600000|2023-06-15 00:40:00|638.9|638.3|639.3|638.7|639.3|638.7|638.8|638.2|11
1686789900000|2023-06-15 00:45:00|639.4|638.8|639.3|638.7|639.4|638.8|639.1|638.5|3
1686790200000|2023-06-15 00:50:00|639.2|638.6|639.2|638.6|639.3|638.7|638.9|638.3|1
1686790500000|2023-06-15 00:55:00|639.1|638.5|639.1|638.5|639.1|638.5|639|638.4|0
1686790800000|2023-06-15 01:00:00|639.2|638.6|638.7|638.1|639.2|638.6|638.7|638.1|7
1686791100000|2023-06-15 01:05:00|638.8|638.2|638.6|638|638.8|638.2|638.6|638|10
1686791400000|2023-06-15 01:10:00|638.5|637.9|638.5|637.9|638.8|638.2|638.5|637.9|34
1686791700000|2023-06-15 01:15:00|638.8|638.2|638.5|637.9|638.8|638.2|638.5|637.9|11
1686792000000|2023-06-15 01:20:00|638.4|637.8|637.8|637.2|638.4|637.8|637.7|637.1|8
1686792300000|2023-06-15 01:25:00|637.7|637.1|637.4|636.8|637.8|637.2|637.3|636.7|14
1686792600000|2023-06-15 01:30:00|637.3|636.7|637.5|636.9|637.7|637.1|637.3|636.7|4
1686792900000|2023-06-15 01:35:00|637.7|637.1|637.6|637|637.7|637.1|637.4|636.8|10
1686793200000|2023-06-15 01:40:00|637.8|637.2|638.1|637.5|638.2|637.6|637.8|637.2|4
1686793500000|2023-06-15 01:45:00|638.2|637.6|638.3|637.7|638.6|638|638.1|637.5|13
1686793800000|2023-06-15 01:50:00|638.4|637.8|638.6|638|638.6|638|638.4|637.8|1
1686794100000|2023-06-15 01:55:00|638.5|637.9|638.3|637.7|638.6|638|638.3|637.7|4
1686794400000|2023-06-15 02:00:00|638.1|637.5|638.3|637.7|638.3|637.7|638|637.4|7
1686794700000|2023-06-15 02:05:00|638.6|638|638.6|638|638.6|638|638.3|637.7|10
1686795000000|2023-06-15 02:10:00|638.7|638.1|638.7|638.1|638.8|638.2|638.6|638|2
1686795300000|2023-06-15 02:15:00|638.6|638|638.6|638|638.6|638|638.6|638|0
1686795600000|2023-06-15 02:20:00|638.8|638.2|638.6|638|638.8|638.2|638.6|638|11
1686795900000|2023-06-15 02:25:00|638.7|638.1|638.5|637.9|638.7|638.1|638.5|637.9|27
1686796200000|2023-06-15 02:30:00|638|637.4|638.7|638.1|638.7|638.1|637.6|637|58
1686796500000|2023-06-15 02:35:00|638.6|638|638.7|638.1|638.7|638.1|638.5|637.9|6
1686796800000|2023-06-15 02:40:00|638.6|638|638.8|638.2|638.8|638.2|638.6|638|20
1686797100000|2023-06-15 02:45:00|638.6|638|638.6|638|638.7|638.1|638.4|637.8|1
1686797400000|2023-06-15 02:50:00|638.7|638.1|638.6|638|638.9|638.3|638.6|638|2
1686797700000|2023-06-15 02:55:00|638.5|637.9|638.3|637.7|638.6|638|638.3|637.7|0
1686798000000|2023-06-15 03:00:00|638.4|637.8|638.6|638|638.6|638|638.4|637.8|2
1686798600000|2023-06-15 03:10:00|638.7|638.1|638.8|638.2|638.8|638.2|638.6|638|2
1686798900000|2023-06-15 03:15:00|638.6|638|638.8|638.2|638.8|638.2|638.6|638|2
1686799500000|2023-06-15 03:25:00|638.9|638.3|638.8|638.2|638.9|638.3|638.8|638.2|2
1686799800000|2023-06-15 03:30:00|||||||||3
1686800100000|2023-06-15 03:35:00|638.7|638.1|638.7|638.1|638.7|638.1|638.7|638.1|12
1686800700000|2023-06-15 03:45:00|638.6|638|638.6|638|638.6|638|638.6|638|7
1686801000000|2023-06-15 03:50:00|||||||||2
1686801300000|2023-06-15 03:55:00|||||||||2
1686801600000|2023-06-15 04:00:00|638.8|638.2|638.7|638.1|638.8|638.2|638.7|638.1|0
1686801900000|2023-06-15 04:05:00|||||||||1
1686802200000|2023-06-15 04:10:00|638.8|638.2|638.7|638.1|638.8|638.2|638.7|638.1|0
1686802800000|2023-06-15 04:20:00|638.8|638.2|638.7|638.1|638.8|638.2|638.7|638.1|2
1686803100000|2023-06-15 04:25:00|639.1|638.5|639.3|638.7|639.5|638.9|639.1|638.5|39
1686803400000|2023-06-15 04:30:00|639.4|638.8|639.8|639.2|639.9|639.3|639.4|638.8|13
1686803700000|2023-06-15 04:35:00|639.7|639.1|639.8|639.2|639.9|639.3|639.7|639.1|2
1686804000000|2023-06-15 04:40:00|639.7|639.1|639.8|639.2|639.9|639.3|639.7|639.1|31
1686804300000|2023-06-15 04:45:00|639.9|639.3|639.9|639.3|639.9|639.3|639.9|639.3|9
1686804600000|2023-06-15 04:50:00|||||||||17
1686804900000|2023-06-15 04:55:00|639.8|639.2|639.7|639.1|639.8|639.2|639.7|639.1|1
1686805200000|2023-06-15 05:00:00|639.6|639|638.7|638.1|639.6|639|638.6|638|41
1686805500000|2023-06-15 05:05:00|638.9|638.3|638.8|638.2|639.1|638.5|638.8|638.2|1
1686805800000|2023-06-15 05:10:00|638.6|638|639.1|638.5|639.1|638.5|638.6|638|12
1686806100000|2023-06-15 05:15:00|639.3|638.7|639.6|639|639.6|639|639.3|638.7|2
1686806400000|2023-06-15 05:20:00|639.5|638.9|639.6|639|639.6|639|639.5|638.9|2
1686806700000|2023-06-15 05:25:00|639.5|638.9|639.6|639|639.9|639.3|639.2|638.6|17
1686807000000|2023-06-15 05:30:00|639.8|639.2|640.4|639.8|640.5|639.9|639.8|639.2|30
1686807300000|2023-06-15 05:35:00|640.5|639.9|640.4|639.8|640.6|640|640.4|639.8|6
1686807600000|2023-06-15 05:40:00|640.3|639.7|641.1|640.5|641.3|640.7|640.2|639.6|733
1686807900000|2023-06-15 05:45:00|640.9|640.3|641.7|641.1|642.2|641.6|640.8|640.2|36
1686808200000|2023-06-15 05:50:00|641.8|641.2|641.8|641.2|642.1|641.5|641.7|641.1|5
1686808500000|2023-06-15 05:55:00|642.1|641.5|642.7|642.1|642.9|642.3|641.8|641.2|93
1686808800000|2023-06-15 06:00:00|643.1|642.5|642.4|641.8|643.4|642.8|642.3|641.7|43
1686809100000|2023-06-15 06:05:00|642.3|641.7|643.1|642.5|643.1|642.5|642.3|641.7|27
1686809400000|2023-06-15 06:10:00|643|642.4|643.1|642.5|643.2|642.6|642.6|642|13
1686809700000|2023-06-15 06:15:00|643.2|642.6|643.5|642.9|644|643.4|643.2|642.6|27
1686810000000|2023-06-15 06:20:00|643.4|642.8|644.6|644|644.7|644.1|643.2|642.6|23
1686810300000|2023-06-15 06:25:00|644.7|644.1|642.3|641.7|645.1|644.5|642.1|641.5|106
1686810600000|2023-06-15 06:30:00|642.4|641.8|644.9|644.3|646.1|645.5|642.4|641.8|178
1686810900000|2023-06-15 06:35:00|645|644.4|643.6|643|645.1|644.5|643.3|642.7|22
1686811200000|2023-06-15 06:40:00|643.4|642.8|644.1|643.5|645|644.4|643.3|642.7|93
1686811500000|2023-06-15 06:45:00|644.2|643.6|644.2|643.6|644.2|643.6|644.1|643.5|13
1686811800000|2023-06-15 06:50:00|644.1|643.5|643.4|642.8|644.2|643.6|643.1|642.5|31
1686812100000|2023-06-15 06:55:00|643.6|643|643.9|643.3|644.1|643.5|643.6|643|24
1686812400000|2023-06-15 07:00:00|643.8|643.2|643|642.4|643.9|643.3|642.7|642.1|38
1686812700000|2023-06-15 07:05:00|642.9|642.3|642.5|641.9|642.9|642.3|642.3|641.7|15
1686813000000|2023-06-15 07:10:00|642.7|642.1|642.9|642.3|642.9|642.3|642.3|641.7|36
1686813300000|2023-06-15 07:15:00|642.8|642.2|643.3|642.7|643.3|642.7|642.8|642.2|13
1686813600000|2023-06-15 07:20:00|643.2|642.6|642.6|642|643.6|643|642.4|641.8|22
1686813900000|2023-06-15 07:25:00|642.5|641.9|643.6|643|643.6|643|642.5|641.9|49
1686814200000|2023-06-15 07:30:00|643.5|642.9|643.3|642.7|643.5|642.9|642.9|642.3|13
1686814500000|2023-06-15 07:35:00|643.2|642.6|642.6|642|643.2|642.6|642|641.4|18
1686814800000|2023-06-15 07:40:00|642.5|641.9|643.2|642.6|643.2|642.6|642.5|641.9|20
1686815100000|2023-06-15 07:45:00|643.6|643|643.5|642.9|643.7|643.1|643.3|642.7|124
1686815400000|2023-06-15 07:50:00|643.3|642.7|643|642.4|643.3|642.7|642.1|641.5|32
1686815700000|2023-06-15 07:55:00|642.9|642.3|643.4|642.8|643.5|642.9|642.8|642.2|16
1686816000000|2023-06-15 08:00:00|643.3|642.7|643.3|642.7|643.9|643.3|643.1|642.5|29
1686816300000|2023-06-15 08:05:00|643.4|642.8|643.5|642.9|643.8|643.2|643.3|642.7|49
1686816600000|2023-06-15 08:10:00|643.3|642.7|644.3|643.7|644.3|643.7|643.3|642.7|45
1686816900000|2023-06-15 08:15:00|644.5|643.9|644.1|643.5|644.8|644.2|644.1|643.5|55
1686817200000|2023-06-15 08:20:00|644.2|643.6|644.7|644.1|644.7|644.1|643.7|643.1|38
1686817500000|2023-06-15 08:25:00|645|644.4|645.2|644.6|645.3|644.7|644.7|644.1|64
1686817800000|2023-06-15 08:30:00|645.3|644.7|646.2|645.6|646.7|646.1|645.2|644.6|59
1686818100000|2023-06-15 08:35:00|646.3|645.7|646.5|645.9|646.6|646|646.1|645.5|45
1686818400000|2023-06-15 08:40:00|646.3|645.7|645.6|645|646.3|645.7|645.6|645|22
1686818700000|2023-06-15 08:45:00|645.7|645.1|646.8|646.2|647.2|646.6|645.2|644.6|583
1686819000000|2023-06-15 08:50:00|646.7|646.1|645.2|644.6|646.7|646.1|645.2|644.6|82
1686819300000|2023-06-15 08:55:00|645|644.4|644.5|643.9|645.1|644.5|644.5|643.9|33
1686819600000|2023-06-15 09:00:00|644.4|643.8|645.5|644.9|646.1|645.5|644|643.4|109
1686819900000|2023-06-15 09:05:00|645.4|644.8|645.7|645.1|646|645.4|645.4|644.8|28
1686820200000|2023-06-15 09:10:00|645.6|645|645.7|645.1|645.9|645.3|645.1|644.5|47
1686820500000|2023-06-15 09:15:00|645.8|645.2|646|645.4|646.3|645.7|645.7|645.1|16
1686820800000|2023-06-15 09:20:00|646.1|645.5|646|645.4|646.3|645.7|645.9|645.3|40
1686821100000|2023-06-15 09:25:00|645.9|645.3|645.7|645.1|646|645.4|645.5|644.9|92
1686821400000|2023-06-15 09:30:00|645.5|644.9|645.6|645|645.7|645.1|645.2|644.6|125
1686821700000|2023-06-15 09:35:00|645.5|644.9|645.2|644.6|645.8|645.2|645.1|644.5|48
1686822000000|2023-06-15 09:40:00|645.1|644.5|645.6|645|645.6|645|645.1|644.5|11
1686822300000|2023-06-15 09:45:00|645.7|645.1|646.6|646|647.6|647|645.6|645|304
1686822600000|2023-06-15 09:50:00|646.5|645.9|645.8|645.2|646.6|646|645.8|645.2|38
1686822900000|2023-06-15 09:55:00|645.9|645.3|646.3|645.7|646.5|645.9|645.6|645|37
1686823200000|2023-06-15 10:00:00|646.2|645.6|646.3|645.7|646.8|646.2|646.2|645.6|66
1686823500000|2023-06-15 10:05:00|646.2|645.6|645.9|645.3|646.3|645.7|645.8|645.2|28
1686823800000|2023-06-15 10:10:00|645.7|645.1|646.1|645.5|646.2|645.6|645.7|645.1|12
1686824100000|2023-06-15 10:15:00|646.3|645.7|646.4|645.8|646.8|646.2|645.8|645.2|62
1686824400000|2023-06-15 10:20:00|646.3|645.7|646.2|645.6|646.5|645.9|646.2|645.6|5
1686824700000|2023-06-15 10:25:00|646.3|645.7|647.1|646.5|647.3|646.7|646.2|645.6|48
1686825000000|2023-06-15 10:30:00|647|646.4|647.3|646.7|647.4|646.8|647|646.4|27
1686825300000|2023-06-15 10:35:00|647.2|646.6|647.3|646.7|647.8|647.2|647.2|646.6|58
1686825600000|2023-06-15 10:40:00|647.4|646.8|647.5|646.9|647.5|646.9|647|646.4|20
1686825900000|2023-06-15 10:45:00|647.6|647|647.3|646.7|647.8|647.2|647.1|646.5|60
1686826200000|2023-06-15 10:50:00|647.2|646.6|647.6|647|647.6|647|646.6|646|29
1686826500000|2023-06-15 10:55:00|647.3|646.7|647.2|646.6|647.6|647|647.1|646.5|6
1686826800000|2023-06-15 11:00:00|647.3|646.7|648.3|647.7|648.9|648.3|647.2|646.6|152
1686827100000|2023-06-15 11:05:00|648.2|647.6|648.8|648.2|648.9|648.3|648.1|647.5|25
1686827400000|2023-06-15 11:10:00|648.9|648.3|648.8|648.2|648.9|648.3|648.4|647.8|28
1686827700000|2023-06-15 11:15:00|648.9|648.3|649.9|649.3|649.9|649.3|648.9|648.3|84
1686828000000|2023-06-15 11:20:00|649.8|649.2|647.7|647.1|649.8|649.2|647.5|646.9|117
1686828300000|2023-06-15 11:25:00|647.8|647.2|647.3|646.7|647.9|647.3|647.2|646.6|51
1686828600000|2023-06-15 11:30:00|647.2|646.6|647.6|647|647.7|647.1|647.2|646.6|35
1686828900000|2023-06-15 11:35:00|647.3|646.7|648.3|647.7|648.3|647.7|646.8|646.2|85
1686829200000|2023-06-15 11:40:00|648.4|647.8|649.1|648.5|649.7|649.1|648.4|647.8|115
1686829500000|2023-06-15 11:45:00|648.8|648.2|649.5|648.9|649.7|649.1|648.8|648.2|37
1686829800000|2023-06-15 11:50:00|649.9|649.3|651.1|650.5|651.2|650.6|649.9|649.3|139
1686830100000|2023-06-15 11:55:00|651.2|650.6|651.3|650.7|651.6|651|650.8|650.2|121
1686830400000|2023-06-15 12:00:00|651.4|650.8|652.6|652|653|652.4|651.4|650.8|278
1686830700000|2023-06-15 12:05:00|652.8|652.2|652.1|651.5|653|652.4|652.1|651.5|188
1686831000000|2023-06-15 12:10:00|652.4|651.8|652.5|651.9|652.5|651.9|652|651.4|439
1686831300000|2023-06-15 12:15:00|652.2|651.6|652|651.4|652.6|652|652|651.4|437
1686831600000|2023-06-15 12:20:00|652.1|651.5|651.2|650.6|652.4|651.8|651.2|650.6|160
1686831900000|2023-06-15 12:25:00|651.3|650.7|651.3|650.7|651.5|650.9|651|650.3|86
1686832200000|2023-06-15 12:30:00|651.1|650.5|652.3|651.7|652.4|651.8|650.9|650.3|89
1686832500000|2023-06-15 12:35:00|652.4|651.8|650.1|649.5|652.4|651.8|649.8|649.2|139
1686832800000|2023-06-15 12:40:00|650|649.4|650.3|649.7|650.9|650.3|649.5|648.9|188
1686835800000|2023-06-15 13:30:00|650.6|650|653|652.4|654.5|653.9|650.3|649.7|1176
1686836100000|2023-06-15 13:35:00|653.1|652.5|650.1|649.5|653.2|652.6|649|648.4|593
1686836400000|2023-06-15 13:40:00|650|649.4|653.7|653.1|653.9|653.3|649.9|649.3|427
1686836700000|2023-06-15 13:45:00|653.8|653.2|655.5|654.9|656.4|655.8|653.4|652.8|923
1686837000000|2023-06-15 13:50:00|655.6|655|655.7|655.1|656.9|656.3|655.4|654.8|1784
1686837300000|2023-06-15 13:55:00|655.8|655.2|655.8|655.2|656.7|656.1|655.4|654.8|577
1686837600000|2023-06-15 14:00:00|656|655.4|654.7|654.1|656.9|656.3|654.7|654.1|769
1686837900000|2023-06-15 14:05:00|654.5|653.9|653.9|653.3|655|654.4|652.9|652.3|952
1686838200000|2023-06-15 14:10:00|654|653.4|652.2|651.6|654.2|653.6|652|651.4|388
1686838500000|2023-06-15 14:15:00|652.3|651.7|653.9|653.3|654.1|653.5|651.8|651.2|342
1686838800000|2023-06-15 14:20:00|654|653.4|652.7|652.1|654.2|653.6|652.5|651.9|182
1686839100000|2023-06-15 14:25:00|652.6|652|651.9|651.3|652.8|652.2|651.8|651.2|187
1686839400000|2023-06-15 14:30:00|651.8|651.2|653.7|653.1|654|653.4|651.8|651.2|351
1686839700000|2023-06-15 14:35:00|653.8|653.2|652.8|652.2|653.9|653.3|651.7|651.1|307
1686840000000|2023-06-15 14:40:00|653|652.4|654.2|653.6|654.7|654.1|652.8|652.2|419
1686840300000|2023-06-15 14:45:00|654.3|653.7|656.3|655.7|656.6|656|654.3|653.7|328
1686840600000|2023-06-15 14:50:00|656.2|655.6|655.7|655.1|656.3|655.7|655.3|654.7|583
1686840900000|2023-06-15 14:55:00|655.8|655.2|656.2|655.6|656.7|656.1|655.3|654.7|330
1686841200000|2023-06-15 15:00:00|656.5|655.9|654.8|654.2|656.7|656.1|654.8|654.2|490
1686841500000|2023-06-15 15:05:00|655|654.4|653|652.4|655.1|654.5|652.8|652.2|350
1686841800000|2023-06-15 15:10:00|653.1|652.5|653.9|653.3|654.5|653.9|653|652.4|274
1686842100000|2023-06-15 15:15:00|653.7|653.1|654.1|653.5|654.5|653.9|653.5|652.9|126
1686842400000|2023-06-15 15:20:00|654|653.4|656.4|655.8|656.5|655.9|653.7|653.1|286
1686842700000|2023-06-15 15:25:00|656.2|655.6|655.1|654.5|656.7|656.1|654.7|654.1|233
1686843000000|2023-06-15 15:30:00|655|654.4|655.3|654.7|655.7|655.1|655|654.4|277
1686843300000|2023-06-15 15:35:00|655.4|654.8|656|655.4|656.9|656.3|655.3|654.7|835
1686843600000|2023-06-15 15:40:00|656.1|655.5|653.8|653.2|656.3|655.7|653.1|652.5|857
1686843900000|2023-06-15 15:45:00|653.9|653.3|653|652.4|654|653.4|652.6|652|480
1686844200000|2023-06-15 15:50:00|653.1|652.5|652.5|651.9|653.6|653|651.9|651.3|249
1686844500000|2023-06-15 15:55:00|652.6|652|652.4|651.8|652.7|652.1|651.3|650.7|203
1686844800000|2023-06-15 16:00:00|652.3|651.7|654.2|653.6|654.4|653.8|652|651.4|198
1686845100000|2023-06-15 16:05:00|654|653.4|655.2|654.6|655.4|654.8|654|653.4|1058
1686845400000|2023-06-15 16:10:00|655.3|654.7|654.6|654|655.5|654.9|654.4|653.8|156
1686845700000|2023-06-15 16:15:00|654.5|653.9|654.4|653.8|655|654.4|653.4|652.8|157
1686846000000|2023-06-15 16:20:00|654.5|653.9|654.2|653.6|655.1|654.5|653.8|653.2|118
1686846300000|2023-06-15 16:25:00|654.1|653.5|655.4|654.8|655.6|655|654|653.4|289
1686846600000|2023-06-15 16:30:00|655.3|654.7|655.9|655.3|656.2|655.6|655.1|654.5|373
1686846900000|2023-06-15 16:35:00|655.7|655.1|657|656.4|657.2|656.6|655.7|655.1|264
1686847200000|2023-06-15 16:40:00|657.1|656.5|659.1|658.5|659.2|658.6|656.7|656.1|481
1686847500000|2023-06-15 16:45:00|659.2|658.6|665.3|664.7|666.1|665.5|658.9|658.3|1170
1686847800000|2023-06-15 16:50:00|665.4|664.8|667.3|666.7|667.6|667|664.5|663.9|775
1686848100000|2023-06-15 16:55:00|667.2|666.6|668.2|667.6|668.2|667.6|666.7|666.1|679
1686848400000|2023-06-15 17:00:00|668.1|667.5|667.4|666.8|668.2|667.6|666.9|666.3|449
1686848700000|2023-06-15 17:05:00|667.5|666.9|665.4|664.8|667.6|667|664.7|664.1|533
1686849000000|2023-06-15 17:10:00|665.3|664.7|666.8|666.2|667.5|666.9|664.9|664.3|583
1686849300000|2023-06-15 17:15:00|667.2|666.6|667.9|667.3|668.2|667.6|666.9|666.3|373
1686849600000|2023-06-15 17:20:00|668|667.4|667.2|666.6|668.6|668|667.2|666.6|406
1686849900000|2023-06-15 17:25:00|667.3|666.7|668.7|668.1|669|668.4|667.2|666.6|712
1686850200000|2023-06-15 17:30:00|668.9|668.3|669.7|669.1|671|670.4|668.2|667.6|750
1686850500000|2023-06-15 17:35:00|670|669.4|671.2|670.6|671.4|670.8|669.5|668.9|615
1686850800000|2023-06-15 17:40:00|671.3|670.7|673.2|672.6|674.5|673.9|671.2|670.6|711
1686851100000|2023-06-15 17:45:00|673.1|672.5|671.7|671.1|673.2|672.6|671.3|670.7|721
1686851400000|2023-06-15 17:50:00|671.4|670.8|672.5|671.9|672.7|672.1|671|670.4|485
1686851700000|2023-06-15 17:55:00|672.3|671.7|669.1|668.5|672.8|672.2|668|667.4|661
1686852000000|2023-06-15 18:00:00|669|668.4|670.4|669.8|670.9|670.3|668.6|668|504
1686852300000|2023-06-15 18:05:00|670.3|669.7|670|669.4|671.4|670.8|669.9|669.3|465
1686852600000|2023-06-15 18:10:00|669.9|669.3|671.6|671|671.6|671|669.7|669.1|1488
1686852900000|2023-06-15 18:15:00|671.5|670.9|672.3|671.7|672.4|671.8|671.3|670.7|1577
1686873600000|2023-06-16 00:00:00|668.9|667.9|671.7|671.1|672|671.4|668.9|667.9|457
1686873900000|2023-06-16 00:05:00|671.6|671|669.6|669|671.6|671|669.2|668.6|111
1686874200000|2023-06-16 00:10:00|669.7|669.1|668.4|667.8|669.7|669.1|668.4|667.8|54
1686874500000|2023-06-16 00:15:00|668.7|668.1|669.2|668.6|669.7|669.1|668.6|668|87
1686874800000|2023-06-16 00:20:00|669.1|668.5|669.1|668.5|669.9|669.3|668.9|668.3|8
1686875100000|2023-06-16 00:25:00|669|668.4|669.7|669.1|669.7|669.1|668.8|668.2|47
1686875400000|2023-06-16 00:30:00|670|669.4|669.7|669.1|670.1|669.5|669.6|669|14
1686875700000|2023-06-16 00:35:00|669.9|669.3|670.5|669.9|670.6|670|669.9|669.3|7
1686876000000|2023-06-16 00:40:00|670.6|670|670.7|670.1|670.8|670.2|670.3|669.7|2
1686876300000|2023-06-16 00:45:00|670.5|669.9|670.7|670.1|671|670.4|670.5|669.9|8
1686876600000|2023-06-16 00:50:00|670.6|670|670|669.4|670.6|670|669.8|669.2|15
1686876900000|2023-06-16 00:55:00|670.1|669.5|670.5|669.9|670.5|669.9|670|669.4|3
1686877200000|2023-06-16 01:00:00|670.4|669.8|671.1|670.5|671.5|670.9|670.3|669.7|25
1686877500000|2023-06-16 01:05:00|671.2|670.6|671.3|670.7|671.6|671|670.7|670.1|12
1686877800000|2023-06-16 01:10:00|671.2|670.6|671.2|670.6|671.2|670.6|670.9|670.3|4
1686878100000|2023-06-16 01:15:00|671.1|670.5|670.7|670.1|671.1|670.5|670.5|669.9|6
1686878400000|2023-06-16 01:20:00|670.8|670.2|670.7|670.1|670.8|670.2|670.5|669.9|4
1686878700000|2023-06-16 01:25:00|670.8|670.2|670.8|670.2|670.9|670.3|670.7|670.1|2
1686879000000|2023-06-16 01:30:00|670.7|670.1|670.7|670.1|670.8|670.2|670.6|670|5
1686879300000|2023-06-16 01:35:00|670.8|670.2|671.2|670.6|671.2|670.6|670.8|670.2|3
1686879600000|2023-06-16 01:40:00|671.1|670.5|671.5|670.9|671.6|671|671.1|670.5|19
1686879900000|2023-06-16 01:45:00|671.6|671|672|671.4|672.1|671.5|671.6|671|10
1686880200000|2023-06-16 01:50:00|672.1|671.5|671.9|671.3|672.1|671.5|671.6|671|4
1686880500000|2023-06-16 01:55:00|672|671.4|674.5|673.9|674.5|673.9|672|671.4|205
1686880800000|2023-06-16 02:00:00|674.6|674|673.9|673.3|674.8|674.2|673.9|673.3|38
1686881100000|2023-06-16 02:05:00|673.8|673.2|674|673.4|674.1|673.5|673.6|673|11
1686881400000|2023-06-16 02:10:00|673.9|673.3|673.7|673.1|674.1|673.5|673.7|673.1|41
1686881700000|2023-06-16 02:15:00|674|673.4|673.9|673.3|674.1|673.5|673.7|673.1|840
1686882000000|2023-06-16 02:20:00|673.4|672.8|673.3|672.7|673.7|673.1|673.3|672.7|130
1686882300000|2023-06-16 02:25:00|673.4|672.8|673.7|673.1|673.8|673.2|673.2|672.6|32
1686882600000|2023-06-16 02:30:00|673.8|673.2|674.6|674|674.7|674.1|673.8|673.2|44
1686882900000|2023-06-16 02:35:00|674.7|674.1|674.7|674.1|674.8|674.2|674.2|673.6|54
1686883200000|2023-06-16 02:40:00|674.4|673.8|674.2|673.6|674.5|673.9|674.2|673.6|34
1686883500000|2023-06-16 02:45:00|674.1|673.5|673.9|673.3|674.1|673.5|673.4|672.8|11
1686883800000|2023-06-16 02:50:00|673.8|673.2|674.4|673.8|674.4|673.8|673.8|673.2|6
1686884100000|2023-06-16 02:55:00|674.6|674|674.4|673.8|674.6|674|674.3|673.7|7
1686884400000|2023-06-16 03:00:00|674.5|673.9|674.4|673.8|674.5|673.9|674.1|673.5|18
1686884700000|2023-06-16 03:05:00|674.6|674|674.8|674.2|674.8|674.2|674.6|674|16
1686885000000|2023-06-16 03:10:00|674.6|674|674.7|674.1|674.8|674.2|674.6|674|1
1686885300000|2023-06-16 03:15:00|674.6|674|675.1|674.5|675.1|674.5|674.6|674|10
1686885600000|2023-06-16 03:20:00|675.2|674.6|675.1|674.5|675.2|674.6|675|674.4|10
1686885900000|2023-06-16 03:25:00|675.2|674.6|675.3|674.7|675.5|674.9|675.2|674.6|38
1686886200000|2023-06-16 03:30:00|675.4|674.8|675.7|675.1|675.8|675.2|675.3|674.7|12
1686886500000|2023-06-16 03:35:00|675.8|675.2|675.7|675.1|675.8|675.2|675.5|674.9|24
1686886800000|2023-06-16 03:40:00|675.5|674.9|675.5|674.9|675.7|675.1|675.5|674.9|6
1686887100000|2023-06-16 03:45:00|675.7|675.1|676.2|675.6|676.3|675.7|675.7|675.1|37
1686887400000|2023-06-16 03:50:00|676|675.4|676.3|675.7|676.3|675.7|676|675.4|7
1686887700000|2023-06-16 03:55:00|676.5|675.9|676.4|675.8|676.5|675.9|676.3|675.7|10
1686888000000|2023-06-16 04:00:00|676.5|675.9|676.1|675.5|676.5|675.9|675.9|675.3|31
1686888300000|2023-06-16 04:05:00|676|675.4|675.9|675.3|676|675.4|675.9|675.3|3
1686888600000|2023-06-16 04:10:00|675.8|675.2|675.5|674.9|675.9|675.3|675.5|674.9|17
1686888900000|2023-06-16 04:15:00|675.6|675|675.5|674.9|675.6|675|675.5|674.9|2
1686889200000|2023-06-16 04:20:00|675.4|674.8|675.3|674.7|675.4|674.8|675.3|674.7|5
1686889500000|2023-06-16 04:25:00|675.4|674.8|674.2|673.6|675.4|674.8|673.8|673.2|29
1686889800000|2023-06-16 04:30:00|674|673.4|674.2|673.6|674.6|674|673.9|673.3|10
1686890100000|2023-06-16 04:35:00|674.3|673.7|674.2|673.6|674.6|674|674.2|673.6|5
1686890400000|2023-06-16 04:40:00|674.4|673.8|674.9|674.3|674.9|674.3|674.4|673.8|11
1686890700000|2023-06-16 04:45:00|674.8|674.2|674.7|674.1|674.9|674.3|674.7|674.1|9
1686891000000|2023-06-16 04:50:00|674.8|674.2|674.9|674.3|674.9|674.3|674.7|674.1|5
1686891300000|2023-06-16 04:55:00|675|674.4|675.2|674.6|675.3|674.7|675|674.4|5
1686891600000|2023-06-16 05:00:00|675.1|674.5|675.5|674.9|675.7|675.1|675.1|674.5|23
1686891900000|2023-06-16 05:05:00|675.4|674.8|675.4|674.8|675.7|675.1|675.2|674.6|20
1686892200000|2023-06-16 05:10:00|675.3|674.7|675.2|674.6|675.3|674.7|675.2|674.6|3
1686892500000|2023-06-16 05:15:00|675.1|674.5|675.1|674.5|675.1|674.5|675|674.4|3
1686892800000|2023-06-16 05:20:00|675.2|674.6|675.3|674.7|675.3|674.7|674.9|674.3|18
1686893100000|2023-06-16 05:25:00|675.4|674.8|676.2|675.6|676.2|675.6|675.4|674.8|31
1686893400000|2023-06-16 05:30:00|676.1|675.5|676.7|676.1|676.7|676.1|675.9|675.3|36
1686893700000|2023-06-16 05:35:00|676.5|675.9|676.4|675.8|676.6|676|676.4|675.8|3
1686894000000|2023-06-16 05:40:00|676.3|675.7|676|675.4|676.3|675.7|676|675.4|6
1686894300000|2023-06-16 05:45:00|676.1|675.5|676|675.4|676.2|675.6|675.9|675.3|5
1686894600000|2023-06-16 05:50:00|676.1|675.5|675.7|675.1|676.1|675.5|675.3|674.7|77
1686894900000|2023-06-16 05:55:00|675.9|675.3|675.6|675|675.9|675.3|675.5|674.9|20
1686895200000|2023-06-16 06:00:00|675.5|674.9|675.5|674.9|675.6|675|675.3|674.7|10
1686895500000|2023-06-16 06:05:00|675.3|674.7|675.7|675.1|676|675.4|675.3|674.7|22
1686895800000|2023-06-16 06:10:00|676|675.4|676.2|675.6|676.2|675.6|675.8|675.2|31
1686896100000|2023-06-16 06:15:00|676.1|675.5|676.5|675.9|676.5|675.9|676.1|675.5|4
1686896400000|2023-06-16 06:20:00|676.4|675.8|676.2|675.6|676.5|675.9|676.1|675.5|5
1686896700000|2023-06-16 06:25:00|676.3|675.7|676.2|675.6|676.5|675.9|676.1|675.5|14
1686897000000|2023-06-16 06:30:00|676.1|675.5|675.3|674.7|676.2|675.6|675.3|674.7|7
1686897300000|2023-06-16 06:35:00|675.4|674.8|673.9|673.3|675.7|675.1|673.9|673.3|39
1686897600000|2023-06-16 06:40:00|674.1|673.5|673.7|673.1|674.2|673.6|673.7|673.1|289
1686897900000|2023-06-16 06:45:00|673.8|673.2|673.2|672.6|674.2|673.6|673.1|672.5|12
1686898200000|2023-06-16 06:50:00|673.1|672.5|674.3|673.7|674.3|673.7|672.9|672.3|83
1686898500000|2023-06-16 06:55:00|674.4|673.8|674.5|673.9|675.2|674.6|674.4|673.8|48
1686898800000|2023-06-16 07:00:00|674.7|674.1|675.5|674.9|675.6|675|674.6|674|31
1686899100000|2023-06-16 07:05:00|675.4|674.8|675.5|674.9|676|675.4|675.4|674.8|46
1686899400000|2023-06-16 07:10:00|675.4|674.8|676.1|675.5|676.2|675.6|675|674.4|55
1686899700000|2023-06-16 07:15:00|676.2|675.6|676.3|675.7|677.4|676.8|676.1|675.5|192
1686900000000|2023-06-16 07:20:00|676.4|675.8|676.2|675.6|676.7|676.1|676.2|675.6|10
1686900300000|2023-06-16 07:25:00|676.3|675.7|676.3|675.7|677|676.4|676.2|675.6|15
1686900600000|2023-06-16 07:30:00|676.4|675.8|677.1|676.5|677.5|676.9|676.4|675.8|62
1686900900000|2023-06-16 07:35:00|677|676.4|677.2|676.6|677.2|676.6|676.8|676.2|20
1686901200000|2023-06-16 07:40:00|677.1|676.5|676.7|676.1|677.2|676.6|676.6|676|21
1686901500000|2023-06-16 07:45:00|676.6|676|676.2|675.6|676.6|676|676.1|675.5|64
1686901800000|2023-06-16 07:50:00|676.1|675.5|675.9|675.3|676.2|675.6|674.7|674.1|193
1686902100000|2023-06-16 07:55:00|675.8|675.2|675.9|675.3|676.3|675.7|675.3|674.7|60
1686902400000|2023-06-16 08:00:00|675.7|675.1|675.7|675.1|675.8|675.2|675.7|675.1|39
1686902700000|2023-06-16 08:05:00|675.6|675|675.4|674.8|676.1|675.5|675.2|674.6|118
1686903000000|2023-06-16 08:10:00|675.5|674.9|675.5|674.9|675.7|675.1|675.1|674.5|11
1686903300000|2023-06-16 08:15:00|675.4|674.8|675.8|675.2|675.9|675.3|675.4|674.8|50
1686903600000|2023-06-16 08:20:00|675.9|675.3|676|675.4|676|675.4|675.8|675.2|9
1686903900000|2023-06-16 08:25:00|676.2|675.6|676.2|675.6|676.5|675.9|676|675.4|23
1686904200000|2023-06-16 08:30:00|676.3|675.7|676.3|675.7|676.8|676.2|676.2|675.6|96
1686904500000|2023-06-16 08:35:00|676.2|675.6|677|676.4|677.1|676.5|676.1|675.5|24
1686904800000|2023-06-16 08:40:00|677.2|676.6|677.5|676.9|677.6|677|676.7|676.1|147
1686905100000|2023-06-16 08:45:00|677|676.4|677.4|676.8|677.7|677.1|676.4|675.8|126
1686905400000|2023-06-16 08:50:00|677.3|676.7|677.6|677|677.8|677.2|676.8|676.2|262
1686905700000|2023-06-16 08:55:00|677.5|676.9|678.4|677.8|679.3|678.7|677.1|676.5|288
1686906000000|2023-06-16 09:00:00|678.3|677.7|677.8|677.2|678.3|677.7|677.3|676.7|64
1686906300000|2023-06-16 09:05:00|678|677.4|677.8|677.2|678|677.4|677.1|676.5|107
1686906600000|2023-06-16 09:10:00|677.6|677|678.5|677.9|679|678.4|677.6|677|272
1686906900000|2023-06-16 09:15:00|678.6|678|678.5|677.9|678.9|678.3|678|677.4|56
1686907200000|2023-06-16 09:20:00|678.6|678|679.5|678.9|679.5|678.9|678|677.4|53
1686907500000|2023-06-16 09:25:00|679.6|679|679.5|678.9|679.6|679|679|678.4|102
1686907800000|2023-06-16 09:30:00|679.6|679|678|677.4|679.6|679|678|677.4|55
1686908100000|2023-06-16 09:35:00|678.1|677.5|678.9|678.3|679|678.4|678.1|677.5|42
1686908400000|2023-06-16 09:40:00|678.8|678.2|678.8|678.2|679.1|678.5|678.4|677.8|24
1686908700000|2023-06-16 09:45:00|678.6|678|678.8|678.2|679|678.4|678.5|677.9|24
1686909000000|2023-06-16 09:50:00|679|678.4|678.5|677.9|679|678.4|678.2|677.6|47
1686909300000|2023-06-16 09:55:00|678.7|678.1|678.5|677.9|679.2|678.6|678.4|677.8|42
1686909600000|2023-06-16 10:00:00|678.4|677.8|678.3|677.7|678.9|678.3|678.3|677.7|39
1686909900000|2023-06-16 10:05:00|678.4|677.8|677.5|676.9|678.8|678.2|677.5|676.9|12
1686910200000|2023-06-16 10:10:00|677.4|676.8|676.5|675.9|677.9|677.3|676.1|675.5|88
1686910500000|2023-06-16 10:15:00|676.8|676.2|676.9|676.3|677|676.4|676.4|675.8|41
1686910800000|2023-06-16 10:20:00|676.8|676.2|675.8|675.2|676.9|676.3|675.7|675.1|31
1686911100000|2023-06-16 10:25:00|675.7|675.1|676.3|675.7|676.4|675.8|675|674.4|241
1686911400000|2023-06-16 10:30:00|676.4|675.8|676.9|676.3|677.3|676.7|675.7|675.1|130
1686911700000|2023-06-16 10:35:00|676.6|676|677.3|676.7|677.6|677|676.6|676|23
1686912000000|2023-06-16 10:40:00|677|676.4|677.3|676.7|677.5|676.9|677|676.4|37
1686912300000|2023-06-16 10:45:00|677.1|676.5|677.6|677|677.6|677|676.8|676.2|41
1686912600000|2023-06-16 10:50:00|677.5|676.9|677.8|677.2|678|677.4|677.4|676.8|123
1686912900000|2023-06-16 10:55:00|677.9|677.3|678|677.4|678|677.4|677.8|677.2|19
1686913200000|2023-06-16 11:00:00|677.9|677.3|679|678.4|679|678.4|677.8|677.2|24
1686913500000|2023-06-16 11:05:00|679.1|678.5|679|678.4|679.4|678.8|679|678.4|24
1686913800000|2023-06-16 11:10:00|679.2|678.6|679|678.4|679.2|678.6|678.9|678.3|63
1686914100000|2023-06-16 11:15:00|678.9|678.3|679.5|678.9|679.9|679.3|678.9|678.3|45
1686914400000|2023-06-16 11:20:00|679.6|679|679.5|678.9|679.9|679.3|679.3|678.7|167
1686914700000|2023-06-16 11:25:00|679.8|679.2|679.1|678.5|680.8|680.2|678|677.4|477
1686915000000|2023-06-16 11:30:00|679|678.4|680.6|680|680.6|680|679|678.4|83
1686915300000|2023-06-16 11:35:00|680.5|679.9|681.5|680.9|681.5|680.9|679.4|678.8|132
1686915600000|2023-06-16 11:40:00|681.4|680.8|681|680.4|681.9|681.3|681|680.4|160
1686915900000|2023-06-16 11:45:00|681.1|680.5|681|680.4|681.6|681|680.9|680.3|42
1686916200000|2023-06-16 11:50:00|681.1|680.5|680.6|680|681.2|680.6|680.2|679.6|191
1686916500000|2023-06-16 11:55:00|680.5|679.9|681.4|680.8|681.5|680.9|680.5|679.9|93
1686916800000|2023-06-16 12:00:00|681.5|680.9|681.5|680.9|681.9|681.3|681.1|680.5|94
1686917100000|2023-06-16 12:05:00|681.4|680.8|682.4|681.8|682.8|682.2|681.1|680.5|391
1686917400000|2023-06-16 12:10:00|682.3|681.7|682.7|682.1|683.8|683.2|682.3|681.7|182
1686917700000|2023-06-16 12:15:00|682.8|682.2|682.2|681.6|683|682.4|681.9|681.3|93
1686918000000|2023-06-16 12:20:00|682|681.4|683.5|682.9|683.5|682.9|681.8|681.2|85
1686918300000|2023-06-16 12:25:00|683.6|683|684.2|683.6|684.4|683.8|683.3|682.7|123
1686918600000|2023-06-16 12:30:00|684.3|683.7|685|684.4|685.3|684.7|684.1|683.5|324
1686918900000|2023-06-16 12:35:00|685.2|684.6|686|685.4|687|686.4|685|684.4|223
1686919200000|2023-06-16 12:40:00|686.1|685.5|687.3|686.7|687.7|687|685.9|685.3|247
1686922200000|2023-06-16 13:30:00|688.6|688|689.1|688.5|692.2|691.6|686.5|685.9|2883
1686922500000|2023-06-16 13:35:00|689.3|688.7|689.2|688.6|689.7|689.1|686.7|686.1|896
1686922800000|2023-06-16 13:40:00|689.3|688.7|690.1|689.5|691.2|690.6|687.9|687.3|1059
1686923100000|2023-06-16 13:45:00|690.3|689.7|693.5|692.9|694.7|694.1|690.2|689.6|1693
1686923400000|2023-06-16 13:50:00|693.4|692.8|695.6|695|696.3|695.7|693.2|692.6|787
1686923700000|2023-06-16 13:55:00|695.8|695.2|696.1|695.5|697.3|696.7|695|694.4|669
1686924000000|2023-06-16 14:00:00|695.6|695|697.2|696.6|697.6|697|694|693.4|1188
1686924300000|2023-06-16 14:05:00|697.1|696.5|696.2|695.6|699.1|698.5|696.1|695.5|890
1686924600000|2023-06-16 14:10:00|696.1|695.5|697.1|696.5|698.4|697.8|695.5|694.9|1037
1686924900000|2023-06-16 14:15:00|697|696.4|699.1|698.5|699.9|699.3|696.9|696.3|866
1686925200000|2023-06-16 14:20:00|699.3|698.7|699.4|698.8|702.6|702|698.9|698.3|700
1686925500000|2023-06-16 14:25:00|699.5|698.9|699|698.4|700.6|700|698.2|697.6|827
1686925800000|2023-06-16 14:30:00|699.1|698.5|704.4|703.8|704.9|704.3|698.8|698.2|1208
1686926100000|2023-06-16 14:35:00|704.1|703.5|703|702.4|704.7|704.1|702.9|702.3|671
1686926400000|2023-06-16 14:40:00|703.1|702.5|704.6|704|704.8|704.2|702.6|702|617
1686926700000|2023-06-16 14:45:00|704.8|704.2|705.6|705|706.1|705.5|704.6|704|562
1686927000000|2023-06-16 14:50:00|705.8|705.2|703.6|703|707.6|707|703.3|702.7|1066
1686927300000|2023-06-16 14:55:00|703.5|702.9|704.1|703.5|704.8|704.2|703.1|702.5|784
1686927600000|2023-06-16 15:00:00|704.3|703.7|702.1|701.5|704.9|704.3|702|701.4|797
1686927900000|2023-06-16 15:05:00|702|701.4|701.2|700.6|702.8|702.2|700.7|700.1|870
1686928200000|2023-06-16 15:10:00|701.1|700.5|700.1|699.5|702.5|701.9|700.1|699.5|1130
1686928500000|2023-06-16 15:15:00|700|699.4|698.1|697.5|701.1|700.5|697.8|697.2|559
1686928800000|2023-06-16 15:20:00|698|697.4|698.1|697.5|698.8|698.2|697.4|696.8|715
1686929100000|2023-06-16 15:25:00|698.2|697.6|696.9|696.3|699.1|698.5|696.1|695.5|657
1686929400000|2023-06-16 15:30:00|697|696.4|694.3|693.7|697.6|697|694.1|693.5|1046
1686929700000|2023-06-16 15:35:00|694.1|693.5|695.4|694.8|696.1|695.5|693|692.4|1998
1686930000000|2023-06-16 15:40:00|695.5|694.9|697.3|696.7|697.8|697.2|695.3|694.7|989
1686930300000|2023-06-16 15:45:00|697.4|696.8|698.1|697.5|698.1|697.5|696.8|696.2|241
1686930600000|2023-06-16 15:50:00|697.8|697.2|695.3|694.7|698.5|697.9|695.1|694.5|407
1686930900000|2023-06-16 15:55:00|695.5|694.9|696.1|695.5|698.6|698|694.8|694.2|552
1686931200000|2023-06-16 16:00:00|695.8|695.2|695.9|695.3|696.9|696.3|694.8|694.2|381
1686931500000|2023-06-16 16:05:00|695.8|695.2|696.6|696|697.1|696.5|694.8|694.2|474
1686931800000|2023-06-16 16:10:00|696.7|696.1|691.5|690.9|696.8|696.2|690.8|690.2|1648
1686932100000|2023-06-16 16:15:00|691.6|691|690.1|689.5|692.6|692|688.1|687.5|860
1686932400000|2023-06-16 16:20:00|690|689.4|691.6|691|692.6|692|689.1|688.5|415
1686932700000|2023-06-16 16:25:00|691.8|691.2|690.3|689.7|692.9|692.3|689|688.4|593
1686933000000|2023-06-16 16:30:00|690.4|689.8|693.6|693|693.8|693.2|689.8|689.2|496
1686933300000|2023-06-16 16:35:00|693.7|693.1|691.8|691.2|694.3|693.7|691.5|690.9|499
1686933600000|2023-06-16 16:40:00|691.7|691.1|692.8|692.2|693.8|693.2|690.8|690.2|293
1686933900000|2023-06-16 16:45:00|692.7|692.1|692.5|691.9|693.7|693.1|691.5|690.9|212
1686934200000|2023-06-16 16:50:00|692.4|691.8|692.3|691.7|693.3|692.7|691.7|691.1|445
1686934500000|2023-06-16 16:55:00|692.4|691.8|693.8|693.2|694.2|693.6|692.3|691.7|328
1686934800000|2023-06-16 17:00:00|693.7|693.1|696.3|695.7|696.8|696.2|693.6|693|360
1686935100000|2023-06-16 17:05:00|696.2|695.6|696.7|696.1|697|696.4|696|695.4|255
1686935400000|2023-06-16 17:10:00|696.8|696.2|698.3|697.7|698.4|697.8|696.7|696.1|487
1686935700000|2023-06-16 17:15:00|698.5|697.9|699|698.4|700.2|699.6|697.6|697|411
1686936000000|2023-06-16 17:20:00|699.1|698.5|699.5|698.9|699.8|699.2|698.8|698.2|254
1686936300000|2023-06-16 17:25:00|699.7|699.1|698.4|697.8|699.8|699.2|698.3|697.7|440
1686936600000|2023-06-16 17:30:00|698.5|697.9|699.5|698.9|699.5|698.9|698.4|697.8|317
1686936900000|2023-06-16 17:35:00|699.7|699.1|698.3|697.7|699.8|699.2|697.8|697.2|298
1686937200000|2023-06-16 17:40:00|698.4|697.8|697.1|696.5|698.4|697.8|696.2|695.6|818
1686937500000|2023-06-16 17:45:00|697.2|696.6|697.6|697|697.8|697.2|696.7|696.1|356
1686937800000|2023-06-16 17:50:00|697.5|696.9|696.6|696|697.6|697|696.3|695.7|209
1686938100000|2023-06-16 17:55:00|696.8|696.2|697.7|697.1|697.8|697.2|696.7|696.1|512
1686938400000|2023-06-16 18:00:00|697.8|697.2|700.3|699.7|700.3|699.7|697.4|696.8|400
1686938700000|2023-06-16 18:05:00|700.2|699.6|696.9|696.3|700.3|699.7|696.8|696.2|832
1686939000000|2023-06-16 18:10:00|696.8|696.2|699.5|698.9|700|699.4|696.6|696|1845
1686939300000|2023-06-16 18:15:00|699.3|698.7|698.3|697.7|699.5|698.9|697.9|697.2|2586
1687219200000|2023-06-20 00:00:00|699.8|699.2|699.3|698.7|701.6|701|695.6|695|908
1687219500000|2023-06-20 00:05:00|699.1|698.5|700.7|700.1|701.3|700.7|697.8|697.2|203
1687219800000|2023-06-20 00:10:00|701.1|700.5|703.4|702.8|703.6|703|700.8|700.2|215
1687220100000|2023-06-20 00:15:00|703.2|702.6|701.7|701.1|703.5|702.9|701.2|700.6|197
1687220400000|2023-06-20 00:20:00|701.8|701.2|699.8|699.2|701.8|701.2|699.7|699.1|118
1687220700000|2023-06-20 00:25:00|699.7|699.1|700.8|700.2|701.1|700.5|699.4|698.8|67
1687221000000|2023-06-20 00:30:00|700.7|700.1|703.1|702.5|703.2|702.6|700.7|700.1|83
1687221300000|2023-06-20 00:35:00|702.8|702.2|703.1|702.5|703.2|702.6|702.6|702|41
1687221600000|2023-06-20 00:40:00|703|702.4|703.9|703.3|704.2|703.6|702.9|702.3|108
1687221900000|2023-06-20 00:45:00|703.7|703.1|700.3|699.7|703.7|703.1|700|699.4|78
1687222200000|2023-06-20 00:50:00|700.4|699.8|699.8|699.2|700.4|699.8|699.6|699|65
1687222500000|2023-06-20 00:55:00|699.7|699.1|698.2|697.6|699.7|699.1|697.7|697.1|122
1687222800000|2023-06-20 01:00:00|698.4|697.8|696.3|695.7|698.5|697.9|696.3|695.7|40
1687223100000|2023-06-20 01:05:00|696.4|695.8|696.2|695.6|697.7|697.1|695.9|695.3|72
1687223400000|2023-06-20 01:10:00|696.3|695.7|696.8|696.2|696.8|696.2|696|695.4|25
1687223700000|2023-06-20 01:15:00|696.9|696.3|696.2|695.6|696.9|696.3|695.8|695.2|50
1687224000000|2023-06-20 01:20:00|696.7|696.1|697.7|697.1|697.7|697.1|696.7|696.1|35
1687224300000|2023-06-20 01:25:00|697.6|697|696.8|696.2|697.7|697.1|696.8|696.2|19
1687224600000|2023-06-20 01:30:00|697.2|696.6|698.3|697.7|698.9|698.3|697.2|696.6|166
1687224900000|2023-06-20 01:35:00|698.1|697.5|698.1|697.5|699.3|698.7|698.1|697.5|18
1687225200000|2023-06-20 01:40:00|697.9|697.3|698.6|698|698.8|698.2|697.4|696.8|44
1687225500000|2023-06-20 01:45:00|698.5|697.9|698.6|698|699.1|698.5|698.5|697.9|26
1687225800000|2023-06-20 01:50:00|698.5|697.9|696.3|695.7|698.6|698|696.2|695.6|97
1687226100000|2023-06-20 01:55:00|696.2|695.6|698.6|698|698.7|698.1|695.9|695.3|34
1687226400000|2023-06-20 02:00:00|699.2|698.6|699.8|699.2|699.8|699.2|698.9|698.3|15
1687226700000|2023-06-20 02:05:00|699.7|699.1|700.1|699.5|700.2|699.6|699.3|698.7|36
1687227000000|2023-06-20 02:10:00|699.9|699.3|700.1|699.5|700.7|700.1|699.9|699.3|12
1687227300000|2023-06-20 02:15:00|700.2|699.6|699.9|699.3|700.2|699.6|699.9|699.3|14
1687227600000|2023-06-20 02:20:00|699.8|699.2|699.7|699.1|699.8|699.2|698.9|698.3|7
1687227900000|2023-06-20 02:25:00|699.6|699|700.1|699.5|700.3|699.7|699.6|699|7
1687228200000|2023-06-20 02:30:00|700.3|699.7|700.9|700.3|701.3|700.7|700.1|699.5|33
1687228500000|2023-06-20 02:35:00|700.8|700.2|700.8|700.2|701.9|701.3|700.6|700|28
1687228800000|2023-06-20 02:40:00|701.1|700.5|701.7|701.1|701.7|701.1|700.8|700.2|36
1687229100000|2023-06-20 02:45:00|701.8|701.2|702|701.4|702.1|701.5|701.8|701.2|10
1687229400000|2023-06-20 02:50:00|702.1|701.5|702.1|701.5|702.6|702|702|701.4|33
1687229700000|2023-06-20 02:55:00|702.3|701.7|702.3|701.7|702.4|701.8|702.2|701.6|6
1687230000000|2023-06-20 03:00:00|702.6|702|703.1|702.5|703.3|702.7|702.6|702|48
1687230300000|2023-06-20 03:05:00|703.2|702.6|703.1|702.5|703.2|702.6|703.1|702.5|4
1687230600000|2023-06-20 03:10:00|703.2|702.6|703.4|702.8|703.4|702.8|703|702.4|10
1687230900000|2023-06-20 03:15:00|703.1|702.5|702.9|702.3|703.2|702.6|702.9|702.3|20
1687231200000|2023-06-20 03:20:00|703|702.4|702.7|702.1|703.1|702.5|702.7|702.1|10
1687231500000|2023-06-20 03:25:00|702.8|702.2|702.8|702.2|703.2|702.6|702.7|702.1|11
1687231800000|2023-06-20 03:30:00|702.3|701.7|701.8|701.2|702.3|701.7|701.8|701.2|3
1687232100000|2023-06-20 03:35:00|701.7|701.1|701.7|701.1|701.7|701.1|701.7|701.1|2
1687232400000|2023-06-20 03:40:00|701.9|701.3|701.2|700.6|701.9|701.3|701.2|700.6|7
1687232700000|2023-06-20 03:45:00|700.7|700.1|700.7|700.1|700.7|700.1|700.6|700|8
1687233000000|2023-06-20 03:50:00|700.8|700.2|699.7|699.1|701.2|700.6|699.7|699.1|37
1687233300000|2023-06-20 03:55:00|699.6|699|699.1|698.5|699.6|699|699|698.4|25
1687233600000|2023-06-20 04:00:00|699|698.4|699|698.4|699|698.4|698.8|698.2|12
1687233900000|2023-06-20 04:05:00|698.9|698.3|698.7|698.1|699.1|698.5|698.7|698.1|1
1687234200000|2023-06-20 04:10:00|698.5|697.9|698.2|697.6|698.6|698|698.2|697.6|20
1687234500000|2023-06-20 04:15:00|698.5|697.9|698.6|698|698.7|698.1|698.4|697.8|2
1687234800000|2023-06-20 04:20:00|698.5|697.9|698.3|697.7|698.5|697.9|698.2|697.6|9
1687235100000|2023-06-20 04:25:00|698.2|697.6|697.7|697.1|698.3|697.7|697.7|697.1|9
1687235400000|2023-06-20 04:30:00|697.1|696.5|696.3|695.7|697.1|696.5|696.3|695.7|7
1687235700000|2023-06-20 04:35:00|696.5|695.9|697.1|696.5|697.1|696.5|696.5|695.9|5
1687236000000|2023-06-20 04:40:00|697.3|696.7|697.1|696.5|697.3|696.7|697.1|696.5|3
1687236300000|2023-06-20 04:45:00|697|696.4|697.6|697|697.6|697|697|696.4|7
1687236600000|2023-06-20 04:50:00|697.4|696.8|696.9|696.3|697.9|697.3|696|695.4|50
1687236900000|2023-06-20 04:55:00|696.8|696.2|696.4|695.8|697.1|696.5|696.3|695.7|15
1687237200000|2023-06-20 05:00:00|696.5|695.9|696.8|696.2|697.1|696.5|696.5|695.9|3
1687237500000|2023-06-20 05:05:00|696.5|695.9|696.6|696|696.9|696.3|696.5|695.9|9
1687237800000|2023-06-20 05:10:00|696.8|696.2|695.8|695.2|697|696.4|695.6|695|15
1687238100000|2023-06-20 05:15:00|695.3|694.7|695.9|695.3|696.1|695.5|695.2|694.6|53
1687238400000|2023-06-20 05:20:00|696.3|695.7|695.6|695|696.6|696|695.6|695|8
1687238700000|2023-06-20 05:25:00|695.4|694.8|695.1|694.5|695.5|694.9|695|694.4|2
1687239000000|2023-06-20 05:30:00|695.2|694.6|695.3|694.7|695.4|694.8|694.8|694.2|6
1687239300000|2023-06-20 05:35:00|695.4|694.8|696.3|695.7|696.3|695.7|695.2|694.6|17
1687239600000|2023-06-20 05:40:00|696.4|695.8|696.2|695.6|696.4|695.8|696.1|695.5|4
1687239900000|2023-06-20 05:45:00|696.3|695.7|696.1|695.5|696.5|695.9|696.1|695.5|7
1687240200000|2023-06-20 05:50:00|696|695.4|696|695.4|696.1|695.5|695.4|694.8|40
1687240500000|2023-06-20 05:55:00|695.9|695.3|696.4|695.8|696.5|695.9|695.9|695.3|10
1687240800000|2023-06-20 06:00:00|696.5|695.9|696.3|695.7|696.5|695.9|695.9|695.3|31
1687241100000|2023-06-20 06:05:00|696.4|695.8|696|695.4|696.5|695.9|695.9|695.3|25
1687241400000|2023-06-20 06:10:00|695.9|695.3|694.7|694.1|696|695.4|694.7|694.1|16
1687241700000|2023-06-20 06:15:00|694.8|694.2|695.9|695.3|696|695.4|694.7|694.1|28
1687242000000|2023-06-20 06:20:00|695.8|695.2|695.9|695.3|696.1|695.5|695.4|694.8|15
1687242300000|2023-06-20 06:25:00|695.7|695.1|694.4|693.8|695.7|695.1|694.4|693.8|20
1687242600000|2023-06-20 06:30:00|694.5|693.9|694.4|693.8|695.3|694.7|694.1|693.5|38
1687242900000|2023-06-20 06:35:00|694.5|693.9|694.4|693.8|695.1|694.5|694.4|693.8|9
1687243200000|2023-06-20 06:40:00|694.5|693.9|694.6|694|694.9|694.3|694.1|693.5|5
1687243500000|2023-06-20 06:45:00|694.4|693.8|695.4|694.8|695.7|695.1|694.4|693.8|58
1687243800000|2023-06-20 06:50:00|695.6|695|696.4|695.8|696.4|695.8|695|694.4|57
1687244100000|2023-06-20 06:55:00|696.8|696.2|697.4|696.8|697.5|696.9|696.7|696.1|68
1687244400000|2023-06-20 07:00:00|697.6|697|698.9|698.3|699.4|698.8|697.6|697|61
1687244700000|2023-06-20 07:05:00|699|698.4|698.4|697.8|699.4|698.8|698|697.4|53
1687245000000|2023-06-20 07:10:00|698.2|697.6|697.6|697|698.4|697.8|697.4|696.8|10
1687245300000|2023-06-20 07:15:00|697.4|696.8|697.9|697.3|698.4|697.8|697.1|696.5|19
1687245600000|2023-06-20 07:20:00|698.1|697.5|696.9|696.3|698.1|697.5|696.6|696|73
1687245900000|2023-06-20 07:25:00|696.7|696.1|696.4|695.8|696.9|696.3|696.4|695.8|17
1687246200000|2023-06-20 07:30:00|696.5|695.9|696.1|695.5|697|696.4|695.5|694.9|226
1687246500000|2023-06-20 07:35:00|696.4|695.8|695.4|694.8|697|696.4|695.1|694.5|77
1687246800000|2023-06-20 07:40:00|695.2|694.6|695.6|695|695.9|695.3|694.1|693.5|106
1687247100000|2023-06-20 07:45:00|695.7|695.1|693.4|692.8|695.9|695.3|692.4|691.8|189
1687247400000|2023-06-20 07:50:00|693.1|692.5|692.1|691.5|693.1|692.5|691.8|691.2|79
1687247700000|2023-06-20 07:55:00|691.9|691.3|692.3|691.7|692.4|691.8|691.9|691.3|54
1687248000000|2023-06-20 08:00:00|692.1|691.5|693.2|692.6|693.6|693|691.8|691.2|82
1687248300000|2023-06-20 08:05:00|693.1|692.5|693.7|693.1|694.1|693.5|691.6|691|105
1687248600000|2023-06-20 08:10:00|693.9|693.3|693.6|693|694.1|693.5|693.1|692.5|14
1687248900000|2023-06-20 08:15:00|693.4|692.8|693.4|692.8|693.6|693|693.1|692.5|21
1687249200000|2023-06-20 08:20:00|693.1|692.5|691|690.4|693.1|692.5|690|689.4|166
1687249500000|2023-06-20 08:25:00|691.2|690.6|691.3|690.7|691.7|691.1|691|690.4|110
1687249800000|2023-06-20 08:30:00|690.9|690.3|692.1|691.5|692.4|691.8|690.6|690|338
1687250100000|2023-06-20 08:35:00|692|691.4|691.4|690.8|692|691.4|690.9|690.3|105
1687250400000|2023-06-20 08:40:00|691.3|690.7|691.4|690.8|691.6|691|690.9|690.3|47
1687250700000|2023-06-20 08:45:00|691.3|690.7|692.6|692|692.6|692|690.7|690.1|126
1687251000000|2023-06-20 08:50:00|692.4|691.8|690.6|690|692.9|692.3|688.7|688.1|222
1687251300000|2023-06-20 08:55:00|690.7|690.1|691.4|690.8|691.7|691.1|690.6|690|75
1687251600000|2023-06-20 09:00:00|691.2|690.6|692.2|691.6|693|692.4|690.3|689.7|1395
1687251900000|2023-06-20 09:05:00|691.9|691.3|691.4|690.8|692.1|691.5|691.2|690.6|32
1687252200000|2023-06-20 09:10:00|691.3|690.7|691.7|691.1|691.7|691.1|691|690.4|40
1687252500000|2023-06-20 09:15:00|691.4|690.8|691.4|690.8|691.7|691.1|691|690.4|21
1687252800000|2023-06-20 09:20:00|691.7|691.1|691.8|691.2|692.2|691.6|691.4|690.8|23
1687253100000|2023-06-20 09:25:00|691.7|691.1|692.3|691.7|692.7|692.1|691.7|691.1|18
1687253400000|2023-06-20 09:30:00|692.4|691.8|692.2|691.6|692.4|691.8|691.7|691.1|47
1687253700000|2023-06-20 09:35:00|692.1|691.5|691.9|691.3|693.1|692.5|691.6|691|128
1687254000000|2023-06-20 09:40:00|691.7|691.1|691.4|690.8|691.9|691.3|691.4|690.8|10
1687254300000|2023-06-20 09:45:00|691.3|690.7|691.2|690.6|691.7|691.1|690.8|690.2|61
1687254600000|2023-06-20 09:50:00|691.3|690.7|691.1|690.5|691.4|690.8|690.7|690.1|53
1687254900000|2023-06-20 09:55:00|690.9|690.3|690.3|689.7|690.9|690.3|689.4|688.8|189
1687255200000|2023-06-20 10:00:00|690.2|689.6|689.9|689.3|690.2|689.6|689.2|688.6|77
1687255500000|2023-06-20 10:05:00|689.8|689.2|689.8|689.2|690.2|689.6|688.7|688.1|104
1687255800000|2023-06-20 10:10:00|689.7|689.1|688.8|688.2|689.9|689.3|688.7|688.1|72
1687256100000|2023-06-20 10:15:00|688.9|688.3|690.8|690.2|690.8|690.2|688.7|688.1|66
1687256400000|2023-06-20 10:20:00|690.7|690.1|689.5|688.9|690.7|690.1|689.3|688.7|21
1687256700000|2023-06-20 10:25:00|689.4|688.8|689.5|688.9|689.7|689.1|689.2|688.6|14
1687257000000|2023-06-20 10:30:00|689.6|689|690.6|690|690.7|690.1|689.3|688.7|28
1687257300000|2023-06-20 10:35:00|690.2|689.6|691.4|690.8|691.4|690.8|690.1|689.5|41
1687257600000|2023-06-20 10:40:00|691.3|690.7|692.3|691.7|692.3|691.7|691.3|690.7|28
1687257900000|2023-06-20 10:45:00|692.6|692|692.4|691.8|693.1|692.5|692.3|691.7|40
1687258200000|2023-06-20 10:50:00|692.5|691.9|692.7|692.1|693.2|692.4|692.2|691.6|50
1687258500000|2023-06-20 10:55:00|692.6|692|691|690.4|692.7|692.1|690.7|690.1|71
1687258800000|2023-06-20 11:00:00|690.8|690.2|690.2|689.6|690.8|690.2|690.1|689.5|67
1687259100000|2023-06-20 11:05:00|690.3|689.7|689.2|688.6|690.8|690.2|689.1|688.5|30
1687259400000|2023-06-20 11:10:00|689.1|688.5|690.2|689.6|690.2|689.6|688.5|687.9|158
1687259700000|2023-06-20 11:15:00|690.3|689.7|690.6|690|690.9|690.3|690.1|689.5|17
1687260000000|2023-06-20 11:20:00|690.5|689.9|689.5|688.9|690.5|689.9|689.5|688.9|8
1687260300000|2023-06-20 11:25:00|689.6|689|690|689.4|690.2|689.6|689.1|688.5|13
1687260600000|2023-06-20 11:30:00|690.1|689.5|690.8|690.2|691.1|690.5|690|689.4|34
1687260900000|2023-06-20 11:35:00|690.7|690.1|690.2|689.6|690.7|690.1|690|689.4|20
1687261200000|2023-06-20 11:40:00|690.1|689.5|690.7|690.1|691|690.4|690|689.4|22
1687261500000|2023-06-20 11:45:00|690.8|690.2|690|689.4|690.8|690.2|689.7|689.1|30
1687261800000|2023-06-20 11:50:00|690.1|689.5|691.3|690.7|691.3|690.7|689.7|689.1|26
1687262100000|2023-06-20 11:55:00|691.5|690.9|691.6|691|691.7|691.1|691.2|690.6|10
1687262400000|2023-06-20 12:00:00|691.7|691.1|693.2|692.6|695.2|694.6|691.1|690.5|405
1687262700000|2023-06-20 12:05:00|693.1|692.5|692.2|691.6|694.7|694.1|692.2|691.6|227
1687263000000|2023-06-20 12:10:00|691.7|691.1|692.7|692.1|693|692.4|691.6|691|102
1687263300000|2023-06-20 12:15:00|692.8|692.2|693.3|692.7|694.2|693.6|692.2|691.6|88
1687263600000|2023-06-20 12:20:00|693.5|692.9|692.7|692.1|694.1|693.5|692.7|692.1|61
1687263900000|2023-06-20 12:25:00|692.8|692.2|693.6|692.6|693.6|692.6|691.7|691.1|488
1687264200000|2023-06-20 12:30:00|693.4|692.4|693|692.4|694.2|693.5|693|692.4|47
1687264500000|2023-06-20 12:35:00|692.9|692.3|693.4|692.8|693.5|692.9|692.7|692.1|43
1687264800000|2023-06-20 12:40:00|693.5|692.9|692.9|692.3|694|693.4|692.1|691.5|155
1687267800000|2023-06-20 13:30:00|693.7|693.1|696.1|695.5|699.2|698.6|693.7|693.1|1746
1687268100000|2023-06-20 13:35:00|696|695.4|693.1|692.5|697.1|696.5|691.1|690.5|1729
1687268400000|2023-06-20 13:40:00|693|692.4|690.8|690.2|693|692.4|689.9|689.3|535
1687268700000|2023-06-20 13:45:00|691|690.4|692.6|692|693.8|693.2|690.8|690.2|370
1687269000000|2023-06-20 13:50:00|692.3|691.7|694.8|694.2|695.8|695.2|691.9|691.3|454
1687269300000|2023-06-20 13:55:00|695.2|694.6|696.1|695.5|696.6|696|694.6|694|1473
1687269600000|2023-06-20 14:00:00|695.9|695.3|698.2|697.6|698.6|698|695.5|694.9|374
1687269900000|2023-06-20 14:05:00|698.3|697.7|697.8|697.2|699.6|699|697.7|697.1|580
1687270200000|2023-06-20 14:10:00|697.9|697.3|699.9|699.3|699.9|699.3|697.5|696.9|595
1687270500000|2023-06-20 14:15:00|700|699.4|699.2|698.6|700.3|699.7|697.9|697.3|340
1687270800000|2023-06-20 14:20:00|699.1|698.5|700.9|700.3|701.5|700.9|699|698.4|618
1687271100000|2023-06-20 14:25:00|700.7|700.1|700.9|700.3|701.1|700.5|699.4|698.8|630
1687271400000|2023-06-20 14:30:00|701|700.4|705.6|705|705.6|705|699.6|699|709
1687271700000|2023-06-20 14:35:00|705.8|705.2|705.7|705.1|706.8|706.2|705.3|704.7|817
1687272000000|2023-06-20 14:40:00|705.8|705.2|709.6|709|712.1|711.5|705.1|704.5|1204
1687272300000|2023-06-20 14:45:00|709.3|708.7|709.3|708.7|710.8|710.2|708.8|708.2|773
1687272600000|2023-06-20 14:50:00|709.1|708.5|706.7|706.1|710.3|709.7|706.3|705.7|373
1687272900000|2023-06-20 14:55:00|706.6|706|705.3|704.7|708|707.4|705.3|704.7|326
1687273200000|2023-06-20 15:00:00|705.6|705|704.2|703.6|706.3|705.7|704.2|703.6|616
1687273500000|2023-06-20 15:05:00|704.3|703.7|702.8|702.2|704.7|704.1|702.1|701.5|392
1687273800000|2023-06-20 15:10:00|703|702.4|703|702.4|703.4|702.8|702.3|701.7|408
1687274100000|2023-06-20 15:15:00|703.1|702.5|702.6|702|704.3|703.7|702.6|702|399
1687274400000|2023-06-20 15:20:00|702.8|702.2|703.3|702.7|703.3|702.7|701.6|701|716
1687274700000|2023-06-20 15:25:00|703.2|702.6|703.3|702.7|703.6|703|701.7|701.1|1277
1687275000000|2023-06-20 15:30:00|703.5|702.9|705.1|704.5|705.8|705.2|702.6|702|413
1687275300000|2023-06-20 15:35:00|705.3|704.7|704.6|704|705.7|705.1|704.2|703.6|449
1687275600000|2023-06-20 15:40:00|704.7|704.1|703.6|703|705.6|705|703.3|702.7|307
1687275900000|2023-06-20 15:45:00|703.8|703.2|701.1|700.5|704.3|703.7|701.1|700.5|557
1687276200000|2023-06-20 15:50:00|701.3|700.7|700.6|700|702.6|702|700.6|700|279
1687276500000|2023-06-20 15:55:00|700.5|699.9|699.3|698.7|701.1|700.5|698.9|698.3|524
1687276800000|2023-06-20 16:00:00|699.4|698.8|698.6|698|699.9|699.3|697.7|697.1|480
1687277100000|2023-06-20 16:05:00|698.8|698.2|698|697.4|700.1|699.5|697.1|696.5|357
1687277400000|2023-06-20 16:10:00|698.1|697.5|698.6|698|699.1|698.5|697.3|696.7|319
1687277700000|2023-06-20 16:15:00|698.5|697.9|697.2|696.6|699.6|699|697.2|696.6|323
1687278000000|2023-06-20 16:20:00|697.1|696.5|698.1|697.5|699|698.4|696.7|696.1|288
1687278300000|2023-06-20 16:25:00|698.3|697.7|696.1|695.5|698.4|697.8|695.8|695.2|232
1687278600000|2023-06-20 16:30:00|696|695.4|698.8|698.2|698.8|698.2|696|695.4|313
1687278900000|2023-06-20 16:35:00|698.9|698.3|700.1|699.5|700.1|699.5|698.6|698|260
1687279200000|2023-06-20 16:40:00|700.3|699.7|700.9|700.3|701.4|700.8|700.1|699.5|503
1687279500000|2023-06-20 16:45:00|700.8|700.2|701.3|700.7|701.6|701|700.4|699.8|1274
1687279800000|2023-06-20 16:50:00|701.4|700.8|701.4|700.8|702.4|701.8|701.4|700.8|272
1687280100000|2023-06-20 16:55:00|701.3|700.7|701.7|701.1|701.9|701.3|701.3|700.7|237
1687280400000|2023-06-20 17:00:00|701.6|701|702.3|701.7|702.9|702.3|701.6|701|252
1687280700000|2023-06-20 17:05:00|702.4|701.8|703.8|703.2|704.9|704.3|702.4|701.8|539
1687281000000|2023-06-20 17:10:00|703.9|703.3|703.2|702.6|704.4|703.8|702.7|702.1|455
1687281300000|2023-06-20 17:15:00|703.1|702.5|704.4|703.8|704.9|704.3|703.1|702.5|441
1687281600000|2023-06-20 17:20:00|704.5|703.9|704.8|704.2|704.9|704.3|704.2|703.6|287
1687281900000|2023-06-20 17:25:00|704.9|704.3|704.9|704.3|705.4|704.8|704.9|704.3|307
1687282200000|2023-06-20 17:30:00|705.4|704.8|705.9|705.3|706.3|705.7|705.3|704.7|380
1687282500000|2023-06-20 17:35:00|706.1|705.5|705.6|705|706.6|706|705.4|704.8|447
1687282800000|2023-06-20 17:40:00|705.4|704.8|704.7|704.1|705.9|705.3|704.7|704.1|384
1687283100000|2023-06-20 17:45:00|704.6|704|704.4|703.8|704.7|704.1|703.9|703.3|351
1687283400000|2023-06-20 17:50:00|704.6|704|704.3|703.7|704.6|704|703.3|702.7|654
1687283700000|2023-06-20 17:55:00|704.4|703.8|705.4|704.8|705.9|705.3|704.4|703.8|816
1687284000000|2023-06-20 18:00:00|705.2|704.6|706.4|705.8|707.9|707.3|705.2|704.6|487
1687284300000|2023-06-20 18:05:00|706.6|706|706.7|706.1|706.8|706.2|705.9|705.3|776
1687284600000|2023-06-20 18:10:00|706.8|706.2|707.9|707.3|708.4|707.8|705.9|705.3|1814
1687284900000|2023-06-20 18:15:00|708.1|707.5|707.6|707|708.1|707.5|707.4|706.8|817
1687305600000|2023-06-21 00:00:00|714.7|714.1|713.7|713.1|716.8|716.2|712.6|712|431
1687305900000|2023-06-21 00:05:00|713.9|713.3|716.8|716.2|717.2|716.6|713.4|712.8|156
1687306200000|2023-06-21 00:10:00|716.7|716.1|715.4|714.8|716.9|716.3|715.3|714.7|84
1687306500000|2023-06-21 00:15:00|715.3|714.7|714.9|714.3|715.7|715.1|714.8|714.2|44
1687306800000|2023-06-21 00:20:00|715|714.4|713.2|712.6|715|714.4|713.2|712.6|82
1687307100000|2023-06-21 00:25:00|713.1|712.5|712.3|711.7|713.3|712.7|711.9|711.3|110
1687307400000|2023-06-21 00:30:00|712.2|711.6|714.3|713.7|714.6|714|711.8|711.2|49
1687307700000|2023-06-21 00:35:00|714.4|713.8|714.8|714.2|714.9|714.3|714.4|713.8|50
1687308000000|2023-06-21 00:40:00|714.6|714|714.8|714.2|714.9|714.3|714.5|713.9|27
1687308300000|2023-06-21 00:45:00|714.9|714.3|716.3|715.7|716.5|715.9|714.7|714.1|64
1687308600000|2023-06-21 00:50:00|716.4|715.8|718|717.4|718.6|718|716.4|715.8|207
1687308900000|2023-06-21 00:55:00|718.2|717.6|718.1|717.5|718.4|717.8|717.6|717|42
1687309200000|2023-06-21 01:00:00|717.9|717.3|716.5|715.9|718.3|717.7|716.4|715.8|36
1687309500000|2023-06-21 01:05:00|716.6|716|717.4|716.8|717.8|717.2|716.6|716|45
1687309800000|2023-06-21 01:10:00|717.3|716.7|717.6|717|717.8|717.2|717.2|716.6|5
1687310100000|2023-06-21 01:15:00|717.8|717.2|716.4|715.8|717.8|717.2|716.4|715.8|62
1687310400000|2023-06-21 01:20:00|716.2|715.6|717.1|716.5|717.2|716.6|715.2|714.6|122
1687310700000|2023-06-21 01:25:00|717|716.4|718.4|717.8|718.4|717.8|716.9|716.3|15
1687311000000|2023-06-21 01:30:00|718.3|717.7|718.1|717.5|718.6|718|718.1|717.5|12
1687311300000|2023-06-21 01:35:00|718.2|717.6|718.3|717.7|718.6|718|718.1|717.5|19
1687311600000|2023-06-21 01:40:00|718.5|717.9|718.3|717.7|718.6|718|718.2|717.6|9
1687311900000|2023-06-21 01:45:00|718.4|717.8|718.3|717.7|718.8|718.2|718.3|717.7|2
1687312200000|2023-06-21 01:50:00|718.4|717.8|719.5|718.9|719.7|719.1|718.3|717.7|17
1687312500000|2023-06-21 01:55:00|719.3|718.7|719|718.4|719.5|718.9|719|718.4|295
1687312800000|2023-06-21 02:00:00|718.8|718.2|717.9|717.3|718.8|718.2|717.9|717.3|11
1687313100000|2023-06-21 02:05:00|718|717.4|717.3|716.7|718|717.4|717.3|716.7|10
1687313400000|2023-06-21 02:10:00|716.9|716.3|716.5|715.9|717|716.4|716.4|715.8|9
1687313700000|2023-06-21 02:15:00|716.7|716.1|716.5|715.9|716.9|716.3|716.4|715.8|11
1687314000000|2023-06-21 02:20:00|716.7|716.1|716|715.4|716.8|716.2|715.9|715.3|33
1687314300000|2023-06-21 02:25:00|716.3|715.7|716.5|715.9|716.5|715.9|716.2|715.6|0
1687314600000|2023-06-21 02:30:00|716.4|715.8|716.4|715.8|716.5|715.9|716.3|715.7|4
1687314900000|2023-06-21 02:35:00|716.5|715.9|716|715.4|716.5|715.9|716|715.4|4
1687315200000|2023-06-21 02:40:00|715.9|715.3|715.6|715|716.1|715.5|715.4|714.8|11
1687315500000|2023-06-21 02:45:00|715.5|714.9|715.8|715.2|715.8|715.2|715.5|714.9|10
1687315800000|2023-06-21 02:50:00|715.7|715.1|715.6|715|715.8|715.2|715.6|715|6
1687316100000|2023-06-21 02:55:00|715.7|715.1|715.5|714.9|715.8|715.2|715.4|714.8|9
1687316400000|2023-06-21 03:00:00|715.6|715|715.3|714.7|715.8|715.2|715.3|714.7|6
1687316700000|2023-06-21 03:05:00|714.9|714.3|714.9|714.3|715|714.4|714.4|713.8|31
1687317000000|2023-06-21 03:10:00|714.8|714.2|714.8|714.2|714.8|714.2|714.7|714.1|0
1687317300000|2023-06-21 03:15:00|714.9|714.3|714.8|714.2|715|714.4|714.8|714.2|3
1687317600000|2023-06-21 03:20:00|714.9|714.3|714.8|714.2|714.9|714.3|714.7|714.1|1
1687317900000|2023-06-21 03:25:00|715.3|714.7|716.2|715.6|716.2|715.6|715.2|714.6|13
1687318200000|2023-06-21 03:30:00|716.3|715.7|716.8|716.2|716.8|716.2|716.2|715.6|36
1687318500000|2023-06-21 03:35:00|717|716.4|717.8|717.2|717.9|717.3|716.8|716.2|20
1687318800000|2023-06-21 03:40:00|717.9|717.3|718.1|717.5|718.2|717.6|717.8|717.2|12
1687319100000|2023-06-21 03:45:00|718.2|717.6|718.8|718.2|718.8|718.2|718.2|717.6|7
1687319400000|2023-06-21 03:50:00|718.9|718.3|718.8|718.2|719.3|718.7|718.6|718|13
1687319700000|2023-06-21 03:55:00|719|718.4|718.8|718.2|719|718.4|718.8|718.2|1
1687320000000|2023-06-21 04:00:00|719.2|718.6|719.5|718.9|719.5|718.9|719.1|718.5|10
1687320300000|2023-06-21 04:05:00|719.7|719.1|719.7|719.1|720.2|719.6|719.7|719.1|35
1687320600000|2023-06-21 04:10:00|719.8|719.2|720|719.4|720|719.4|719.8|719.2|6
1687320900000|2023-06-21 04:15:00|719.9|719.3|719.8|719.2|719.9|719.3|719.8|719.2|1
1687321200000|2023-06-21 04:20:00|719.6|719|719.5|718.9|719.6|719|719.5|718.9|2
1687321500000|2023-06-21 04:25:00|719.4|718.8|719.1|718.5|719.6|719|719.1|718.5|7
1687321800000|2023-06-21 04:30:00|719.2|718.6|719.3|718.7|719.4|718.8|718.2|717.6|18
1687322100000|2023-06-21 04:35:00|719.4|718.8|719.4|718.8|719.5|718.9|719.2|718.6|2
1687322400000|2023-06-21 04:40:00|719.3|718.7|719.5|718.9|719.6|719|719|718.4|9
1687322700000|2023-06-21 04:45:00|719.6|719|719.3|718.7|719.7|719.1|719.2|718.6|26
1687323000000|2023-06-21 04:50:00|719.4|718.8|719|718.4|719.7|719.1|719|718.4|7
1687323300000|2023-06-21 04:55:00|718.7|718.1|718.2|717.6|718.7|718.1|717.9|717.3|12
1687323600000|2023-06-21 05:00:00|718.3|717.7|718.3|717.7|718.7|718.1|718.1|717.5|3
1687323900000|2023-06-21 05:05:00|718.2|717.6|718.1|717.5|718.3|717.7|718.1|717.5|1
1687324200000|2023-06-21 05:10:00|717.9|717.3|717.6|717|718.2|717.6|717.4|716.8|19
1687324500000|2023-06-21 05:15:00|717.9|717.3|718.2|717.6|718.2|717.6|717.8|717.2|8
1687324800000|2023-06-21 05:20:00|718.1|717.5|717.2|716.6|718.1|717.5|717.2|716.6|10
1687325100000|2023-06-21 05:25:00|717.3|716.7|716.8|716.2|717.4|716.8|716.7|716.1|11
1687325400000|2023-06-21 05:30:00|716.9|716.3|716.4|715.8|716.9|716.3|716.2|715.6|5
1687325700000|2023-06-21 05:35:00|716.7|716.1|716.8|716.2|716.9|716.3|716.6|716|3
1687326000000|2023-06-21 05:40:00|717.1|716.5|716.7|716.1|717.1|716.5|716.7|716.1|3
1687326300000|2023-06-21 05:45:00|716.6|716|716.3|715.7|716.9|716.3|716.3|715.7|7
1687326600000|2023-06-21 05:50:00|716.2|715.6|715.8|715.2|716.2|715.6|715.3|714.7|20
1687326900000|2023-06-21 05:55:00|716.1|715.5|715.3|714.7|716.1|715.5|715.3|714.7|15
1687327200000|2023-06-21 06:00:00|714.9|714.3|714.8|714.2|715.1|714.5|714.8|714.2|8
1687327500000|2023-06-21 06:05:00|715.1|714.5|714.9|714.3|715.1|714.5|714.7|714.1|7
1687327800000|2023-06-21 06:10:00|714.8|714.2|714.4|713.8|714.8|714.2|714.4|713.8|9
1687328100000|2023-06-21 06:15:00|714.6|714|715.3|714.7|715.3|714.7|714.6|714|3
1687328400000|2023-06-21 06:20:00|715.1|714.5|715.3|714.7|715.3|714.7|715.1|714.5|2
1687328700000|2023-06-21 06:25:00|715.1|714.5|714.6|714|715.1|714.5|714.6|714|8
1687329000000|2023-06-21 06:30:00|714.5|713.9|715.1|714.5|715.1|714.5|714.5|713.9|4
1687329300000|2023-06-21 06:35:00|715.2|714.6|714.6|714|715.3|714.7|714.6|714|10
1687329600000|2023-06-21 06:40:00|714.5|713.9|713.8|713.2|714.6|714|713.3|712.7|19
1687329900000|2023-06-21 06:45:00|714.1|713.5|713.6|713|714.1|713.5|713|712.4|20
1687330200000|2023-06-21 06:50:00|713.7|713.1|713.8|713.2|714.6|714|713.6|713|21
1687330500000|2023-06-21 06:55:00|714|713.4|713.3|712.7|714|713.4|712.8|712.2|19
1687330800000|2023-06-21 07:00:00|713.2|712.6|714.3|713.7|714.6|714|713.1|712.5|14
1687331100000|2023-06-21 07:05:00|714.4|713.8|715.1|714.5|715.5|714.9|714.4|713.8|21
1687331400000|2023-06-21 07:10:00|714.9|714.3|715.2|714.6|715.2|714.6|714.7|714.1|13
1687331700000|2023-06-21 07:15:00|715.1|714.5|715.6|715|716.1|715.5|714.7|714|21
1687332000000|2023-06-21 07:20:00|715.7|715.1|716.7|716.1|716.9|716.3|715.6|715|23
1687332300000|2023-06-21 07:25:00|716.6|716|715.8|715.2|716.6|716|715.8|715.2|12
1687332600000|2023-06-21 07:30:00|715.9|715.3|719.1|718.5|719.1|718.5|715.8|715.2|20
1687332900000|2023-06-21 07:35:00|718.8|718.2|717.4|716.8|719.7|719.1|717.4|716.8|65
1687333200000|2023-06-21 07:40:00|717.3|716.7|717.1|716.5|718.1|717.5|716.6|716|58
1687333500000|2023-06-21 07:45:00|717.6|717|718.1|717.5|718.1|717.5|717.2|716.6|16
1687333800000|2023-06-21 07:50:00|718|717.4|717.8|717.2|718.3|717.7|717.1|716.5|22
1687334100000|2023-06-21 07:55:00|718.1|717.5|718.3|717.7|718.6|718|717.8|717.2|24
1687334400000|2023-06-21 08:00:00|718.1|717.5|718.1|717.5|718.3|717.7|717.5|716.9|44
1687334700000|2023-06-21 08:05:00|717.8|717.2|717.6|717|718.1|717.5|716.8|716.2|16
1687335000000|2023-06-21 08:10:00|717.8|717.2|718.1|717.5|718.2|717.6|717.8|717.2|7
1687335300000|2023-06-21 08:15:00|718.2|717.6|718.3|717.7|718.7|718.1|718.2|717.6|9
1687335600000|2023-06-21 08:20:00|718.2|717.6|718.3|717.7|718.6|718|718.1|717.5|13
1687335900000|2023-06-21 08:25:00|718.5|717.9|717.9|717.3|718.5|717.9|717.5|716.9|34
1687336200000|2023-06-21 08:30:00|717.6|717|717.5|716.9|718.5|717.9|717.5|716.9|21
1687336500000|2023-06-21 08:35:00|717.6|717|717.9|717.3|718|717.4|717.6|717|17
1687336800000|2023-06-21 08:40:00|718.2|717.6|718.9|718.3|719.1|718.5|718.2|717.6|37
1687337100000|2023-06-21 08:45:00|718.7|718.1|716.5|715.9|719.4|718.8|716.2|715.6|132
1687337400000|2023-06-21 08:50:00|716.9|716.3|717.1|716.5|717.4|716.8|716.6|716|64
1687337700000|2023-06-21 08:55:00|717|716.4|718.4|717.8|718.4|717.8|717|716.4|125
1687338000000|2023-06-21 09:00:00|718.5|717.9|719.6|719|719.7|719.1|718.4|717.8|16
1687338300000|2023-06-21 09:05:00|719.7|719.1|720|719.4|721.5|720.9|719.7|719.1|205
1687338600000|2023-06-21 09:10:00|719.9|719.3|721.1|720.5|721.2|720.6|719.8|719.2|48
1687338900000|2023-06-21 09:15:00|721.2|720.6|720.9|720.3|722|721.4|719.9|719.3|256
1687339200000|2023-06-21 09:20:00|721|720.4|719.9|719.3|721.2|720.6|719.6|719|18
1687339500000|2023-06-21 09:25:00|719.6|719|720|719.4|721.1|720.5|719.6|719|22
1687339800000|2023-06-21 09:30:00|720.1|719.5|721.1|720.5|721.7|721.1|720.1|719.5|19
1687340100000|2023-06-21 09:35:00|721|720.4|721|720.4|721.4|720.8|720.8|720.2|33
1687340400000|2023-06-21 09:40:00|721.1|720.5|721.6|721|722.3|721.7|721.1|720.5|30
1687340700000|2023-06-21 09:45:00|721.8|721.2|721.9|721.3|722|721.4|721.4|720.8|10
1687341000000|2023-06-21 09:50:00|721.8|721.2|723|722.4|723|722.4|721.8|721.2|41
1687341300000|2023-06-21 09:55:00|723.1|722.5|723.3|722.7|723.3|722.7|723|722.4|39
1687341600000|2023-06-21 10:00:00|723.5|722.9|723.8|723.2|723.8|723.2|723.2|722.6|40
1687341900000|2023-06-21 10:05:00|723.5|722.9|722.6|722|723.5|722.9|722.6|722|26
1687342200000|2023-06-21 10:10:00|722.9|722.3|723.3|722.7|723.3|722.7|722.9|722.3|30
1687342500000|2023-06-21 10:15:00|723.2|722.6|724.3|723.7|725|724.4|723|722.4|43
1687342800000|2023-06-21 10:20:00|724.6|724|724.6|724|725.1|724.5|724.1|723.5|155
1687343100000|2023-06-21 10:25:00|724.8|724.2|724.3|723.7|725.3|724.7|724.3|723.7|51
1687343400000|2023-06-21 10:30:00|724.4|723.8|724.3|723.7|725|724.4|724.3|723.7|44
1687343700000|2023-06-21 10:35:00|724.4|723.8|723.3|722.7|724.4|723.8|723.3|722.7|43
1687344000000|2023-06-21 10:40:00|723.2|722.6|723|722.4|723.2|722.6|722.8|722.1|24
1687344300000|2023-06-21 10:45:00|723.1|722.5|722.5|721.9|723.8|723.2|722.5|721.9|27
1687344600000|2023-06-21 10:50:00|722.6|722|722.8|722.2|723|722.4|722.1|721.5|10
1687344900000|2023-06-21 10:55:00|722.6|722|722.6|722|723.1|722.5|722.5|721.9|6
1687345200000|2023-06-21 11:00:00|722.9|722.3|723.1|722.5|723.6|723|722.5|721.9|39
1687345500000|2023-06-21 11:05:00|722.9|722.3|723.4|722.8|724|723.4|722.8|722.2|74
1687345800000|2023-06-21 11:10:00|723.5|722.9|724.6|724|724.8|724.2|723.4|722.6|29
1687346100000|2023-06-21 11:15:00|724.8|724.2|724.3|723.3|725|724.4|724|723.3|330
1687346400000|2023-06-21 11:20:00|724.1|723.5|724.3|723.7|724.9|724.3|724.1|723.5|17
1687346700000|2023-06-21 11:25:00|724.1|723.5|724.8|724.2|724.9|724.3|724.1|723.5|22
1687347000000|2023-06-21 11:30:00|724.4|723.8|724.3|723.7|724.6|724|724|723.4|20
1687347300000|2023-06-21 11:35:00|724|723.4|723.3|722.7|724.3|723.7|723.3|722.7|51
1687347600000|2023-06-21 11:40:00|723|722.4|721.5|720.9|723|722.4|721.3|720.7|143
1687347900000|2023-06-21 11:45:00|721.6|721|722.9|722.3|723.1|722.5|721.4|720.8|64
1687348200000|2023-06-21 11:50:00|723|722.4|724.1|723.5|724.3|723.7|722.3|721.7|94
1687348500000|2023-06-21 11:55:00|723.9|723.3|722.9|722.3|724|723.4|722|721.4|35
1687348800000|2023-06-21 12:00:00|722.6|722|722.6|722|723.1|722.5|722.3|721.6|38
1687349100000|2023-06-21 12:05:00|722.4|721.8|721.9|721.3|723.3|722.7|721.4|720.8|137
1687349400000|2023-06-21 12:10:00|722|721.4|721.7|721.1|722.6|722|721.5|720.9|37
1687349700000|2023-06-21 12:15:00|721.6|721|721.5|720.9|721.6|721|721.1|720.5|60
1687350000000|2023-06-21 12:20:00|721.6|721|723.4|722.8|723.5|722.9|721.6|721|73
1687350300000|2023-06-21 12:25:00|723.5|722.9|722.9|722.3|723.8|723.2|722.8|722.2|99
1687350600000|2023-06-21 12:30:00|722.8|722.2|722.3|721.7|722.9|722.3|722|721.4|59
1687350900000|2023-06-21 12:35:00|722.2|721.6|721.4|720.8|722.4|721.8|721.4|720.8|112
1687351200000|2023-06-21 12:40:00|721.2|720.6|721.9|721.3|721.9|721.3|721.1|720.5|67
1687354200000|2023-06-21 13:30:00|723.4|722.8|727.8|727.2|727.8|727.2|722.9|722.3|1677
1687354500000|2023-06-21 13:35:00|727.6|727|725.8|725.2|729.5|728.9|725|724.4|631
1687354800000|2023-06-21 13:40:00|725.5|724.9|729.8|729.2|729.8|729.2|725|724.4|484
1687355100000|2023-06-21 13:45:00|729.5|728.9|731.5|730.9|734.4|733.8|729.5|728.9|880
1687355400000|2023-06-21 13:50:00|731.4|730.8|735.5|734.9|735.6|735|731.4|730.8|448
1687355700000|2023-06-21 13:55:00|735.7|735.1|736.8|736.2|737|736.4|734.8|734.2|594
1687356000000|2023-06-21 14:00:00|737|736.4|738.8|738.2|739.8|739.2|736|735.4|788
1687356300000|2023-06-21 14:05:00|738.9|738.3|735.5|734.9|739|738.4|734|733.4|1040
1687356600000|2023-06-21 14:10:00|735.6|735|735.7|735.1|737|736.4|733.5|732.9|1871
1687356900000|2023-06-21 14:15:00|735.9|735.3|736.5|735.9|738.3|737.7|735.5|734.9|484
1687357200000|2023-06-21 14:20:00|736.4|735.8|737|736.4|738.5|737.9|736.4|735.8|428
1687357500000|2023-06-21 14:25:00|737.1|736.5|738.8|738.2|739|738.4|737|736.4|624
1687357800000|2023-06-21 14:30:00|738.9|738.3|739|738.4|741.2|740.6|738.8|738.2|673
1687358100000|2023-06-21 14:35:00|739.3|738.7|735.3|734.7|739.5|738.9|734.5|733.9|563
1687358400000|2023-06-21 14:40:00|735.4|734.8|733.9|733.3|736.8|736.2|733.8|733.2|567
1687358700000|2023-06-21 14:45:00|733.8|733.2|735|734.4|735|734.4|732.1|731.5|454
1687359000000|2023-06-21 14:50:00|735.3|734.7|733.8|733.2|735.3|734.7|732.3|731.7|228
1687359300000|2023-06-21 14:55:00|734|733.4|733.5|732.9|734.3|733.7|732.3|731.7|239
1687359600000|2023-06-21 15:00:00|733.8|733.2|736.3|735.7|736.7|736.1|733.3|732.7|537
1687359900000|2023-06-21 15:05:00|736.2|735.6|736.8|736.2|736.8|736.2|735|734.4|265
1687360200000|2023-06-21 15:10:00|737.3|736.7|738.7|738.1|738.8|738.2|737|736.4|339
1687360500000|2023-06-21 15:15:00|738.8|738.2|739|738.4|739.5|738.9|738.5|737.9|302
1687360800000|2023-06-21 15:20:00|738.8|738.2|739.2|738.6|739.8|739.2|738.8|738.2|257
1687361100000|2023-06-21 15:25:00|739.3|738.7|739.6|739|740|739.4|739.3|738.7|282
1687361400000|2023-06-21 15:30:00|739.7|739.1|740.7|740.1|740.8|740.2|738.3|737.7|436
1687361700000|2023-06-21 15:35:00|740.5|739.9|739.9|739.3|741.4|740.8|738.8|738.2|349
1687362000000|2023-06-21 15:40:00|740|739.4|741.3|740.7|741.7|741.1|739|738.4|214
1687362300000|2023-06-21 15:45:00|741.5|740.9|739.7|739.1|741.5|740.9|739.4|738.8|264
1687362600000|2023-06-21 15:50:00|739.8|739.2|738.8|738.2|739.9|739.3|738.5|737.9|191
1687362900000|2023-06-21 15:55:00|738.9|738.3|738.3|737.7|739|738.4|738.2|737.6|312
1687363200000|2023-06-21 16:00:00|738.4|737.8|738.3|737.7|739|738.4|737.8|737.2|164
1687363500000|2023-06-21 16:05:00|738|737.4|736.5|735.9|738.3|737.7|736.3|735.7|238
1687363800000|2023-06-21 16:10:00|736.3|735.7|736.9|736.3|737.8|737.2|735.8|735.2|243
1687364100000|2023-06-21 16:15:00|736.8|736.2|738.8|738.2|739.4|738.8|736.7|736.1|241
1687364400000|2023-06-21 16:20:00|738.9|738.3|740.3|739.7|741.3|740.7|738.8|738.2|363
1687364700000|2023-06-21 16:25:00|740.4|739.8|737.5|736.9|740.8|740.2|737.3|736.7|290
1687365000000|2023-06-21 16:30:00|737.9|737.3|739.7|739.1|740.2|739.6|737.5|736.9|345
1687365300000|2023-06-21 16:35:00|739.8|739.2|739.2|738.6|741.2|740.6|739.1|738.5|174
1687365600000|2023-06-21 16:40:00|738.8|738.2|739.7|739.1|740.5|739.9|738.8|738.2|170
1687365900000|2023-06-21 16:45:00|739.8|739.2|739.5|738.9|740.5|739.9|739|738.4|369
1687366200000|2023-06-21 16:50:00|739.4|738.8|739.7|739.1|739.9|739.3|738.2|737.6|327
1687366500000|2023-06-21 16:55:00|739.6|739|739.8|739.2|740.6|740|739.5|738.9|558
1687366800000|2023-06-21 17:00:00|739.4|738.8|741.7|741.1|742.3|741.7|739.4|738.8|289
1687367100000|2023-06-21 17:05:00|741.8|741.2|743.8|743.2|744.1|743.5|741.7|741.1|413
1687367400000|2023-06-21 17:10:00|743.7|743.1|744|743.4|744.5|743.9|743.3|742.7|301
1687367700000|2023-06-21 17:15:00|743.8|743.2|743.9|743.3|744.6|744|743|742.4|295
1687368000000|2023-06-21 17:20:00|744|743.4|743.4|742.8|744.6|744|743.4|742.8|203
1687368300000|2023-06-21 17:25:00|743.5|742.9|744.3|743.7|744.3|743.7|743|742.4|107
1687368600000|2023-06-21 17:30:00|744.5|743.9|743.8|743.2|744.8|744.2|743.8|743.2|155
1687368900000|2023-06-21 17:35:00|743.9|743.3|744.5|743.9|744.5|743.9|743.5|742.9|127
1687369200000|2023-06-21 17:40:00|744.4|743.8|743.8|743.2|745.2|744.6|743.7|743.1|169
1687369500000|2023-06-21 17:45:00|743.9|743.3|745.6|745|745.6|745|743.5|742.9|417
1687369800000|2023-06-21 17:50:00|745.5|744.9|743.8|743.2|745.5|744.9|743.6|743|311
1687370100000|2023-06-21 17:55:00|744|743.4|745.8|745.2|745.9|745.3|743.8|743.2|355
1687370400000|2023-06-21 18:00:00|746|745.4|747.3|746.7|747.3|746.7|746|745.4|497
1687370700000|2023-06-21 18:05:00|747|746.4|745.8|745.2|747.1|746.5|745.8|745.2|344
1687371000000|2023-06-21 18:10:00|745.9|745.3|747.1|746.5|747.8|747.2|745.5|744.9|1419
1687371300000|2023-06-21 18:15:00|746.8|746.2|747.9|746.4|748|747.2|746.5|745.9|3192
1687392000000|2023-06-22 00:00:00|741.6|740.6|741.4|740.8|744|743.4|740.7|740.1|526
1687392300000|2023-06-22 00:05:00|741.5|740.9|744.5|743.9|744.5|743.9|741.5|740.9|139
1687392600000|2023-06-22 00:10:00|744.6|744|744.9|744.3|745.1|744.5|744.4|743.8|95
1687392900000|2023-06-22 00:15:00|745|744.4|744.2|743.6|745|744.4|744.1|743.5|65
1687393200000|2023-06-22 00:20:00|744.1|743.5|744.4|743.8|744.6|744|743.9|743.3|76
1687393500000|2023-06-22 00:25:00|744.5|743.9|745|744.4|745.1|744.5|744.4|743.8|15
1687393800000|2023-06-22 00:30:00|745.1|744.5|744.7|744.1|745.1|744.5|744.5|743.9|35
1687394100000|2023-06-22 00:35:00|744.9|744.3|745.2|744.6|745.2|744.6|744.6|744|6
1687394400000|2023-06-22 00:40:00|745|744.4|744.9|744.3|745|744.4|744.9|744.3|13
1687394700000|2023-06-22 00:45:00|745|744.4|744.4|743.8|745.1|744.5|744.4|743.8|26
1687395000000|2023-06-22 00:50:00|744.6|744|745.1|744.5|745.1|744.5|744.5|743.9|24
1687395300000|2023-06-22 00:55:00|745|744.4|744.9|744.3|745.1|744.5|744.9|744.3|14
1687395600000|2023-06-22 01:00:00|744.6|744|744.5|743.9|744.7|744.1|744.4|743.8|8
1687395900000|2023-06-22 01:05:00|744.6|744|745|744.4|745.1|744.5|744.6|744|2
1687396200000|2023-06-22 01:10:00|745.1|744.5|745.2|744.6|745.4|744.8|745|744.4|3
1687396500000|2023-06-22 01:15:00|745.1|744.5|746.1|745.5|746.1|745.5|745.1|744.5|7
1687396800000|2023-06-22 01:20:00|746.2|745.6|746.7|746.1|746.9|746.3|746.2|745.6|38
1687397100000|2023-06-22 01:25:00|746.9|746.3|747.4|746.8|747.6|747|746.9|746.3|57
1687397400000|2023-06-22 01:30:00|747.5|746.9|746.5|745.9|747.5|746.9|746.4|745.8|79
1687397700000|2023-06-22 01:35:00|746.6|746|746.6|746|747|746.4|746.4|745.8|3
1687398000000|2023-06-22 01:40:00|746.7|746.1|746.5|745.9|746.9|746.3|746.5|745.9|10
1687398300000|2023-06-22 01:45:00|746.7|746.1|746.9|746.3|746.9|746.3|746.4|745.8|23
1687398600000|2023-06-22 01:50:00|747|746.4|746.8|746.2|747|746.4|746.6|746|3
1687398900000|2023-06-22 01:55:00|746.7|746.1|746.6|746|746.9|746.3|746.6|746|4
1687399200000|2023-06-22 02:00:00|746.5|745.9|746.5|745.9|746.6|746|746.5|745.9|14
1687399500000|2023-06-22 02:05:00|746.4|745.8|746.1|745.5|746.6|746|746.1|745.5|18
1687399800000|2023-06-22 02:10:00|745.9|745.3|745.4|744.8|746|745.4|745.4|744.8|7
1687400100000|2023-06-22 02:15:00|745.5|744.9|744.8|744.2|745.5|744.9|744.8|744.2|9
1687400400000|2023-06-22 02:20:00|744.6|744|744.6|744|745.3|744.7|744.6|744|15
1687400700000|2023-06-22 02:25:00|744.9|744.3|745|744.4|745.3|744.7|744.9|744.3|39
1687401000000|2023-06-22 02:30:00|745.1|744.5|744|743.4|745.1|744.5|744|743.4|31
1687401300000|2023-06-22 02:35:00|743.8|743.2|744.5|743.9|744.6|744|743.8|743.2|8
1687401600000|2023-06-22 02:40:00|744.4|743.8|743.9|743.3|744.5|743.9|743.7|743.1|46
1687401900000|2023-06-22 02:45:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|13
1687402200000|2023-06-22 02:50:00|744.1|743.5|744.3|743.7|744.3|743.7|744|743.4|14
1687402500000|2023-06-22 02:55:00|744.4|743.8|744.4|743.8|744.4|743.8|744.1|743.5|8
1687402800000|2023-06-22 03:00:00|744.5|743.9|744.5|743.9|744.6|744|744.4|743.8|2
1687403100000|2023-06-22 03:05:00|744.6|744|744.4|743.8|744.6|744|744.4|743.8|1
1687403400000|2023-06-22 03:10:00|744.5|743.9|744.5|743.9|744.6|744|744.4|743.8|1
1687403700000|2023-06-22 03:15:00|744.6|744|744.5|743.9|744.6|744|744.5|743.9|1
1687404000000|2023-06-22 03:20:00|744.6|744|744.4|743.8|744.6|744|744.4|743.8|1
1687404300000|2023-06-22 03:25:00|744.3|743.7|744.3|743.7|744.6|744|744|743.4|3
1687404600000|2023-06-22 03:30:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|3
1687404900000|2023-06-22 03:35:00|744.4|743.8|744.2|743.6|744.5|743.9|744.1|743.5|4
1687405200000|2023-06-22 03:40:00|744.1|743.5|744.1|743.5|744.2|743.6|743.9|743.3|5
1687405500000|2023-06-22 03:45:00|744.3|743.7|744|743.4|744.6|744|744|743.4|16
1687405800000|2023-06-22 03:50:00|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|6
1687406100000|2023-06-22 03:55:00|743.7|743.1|743.4|742.8|743.8|743.2|743.4|742.8|6
1687406400000|2023-06-22 04:00:00|743.3|742.7|743.5|742.9|743.5|742.9|743.3|742.7|1
1687406700000|2023-06-22 04:05:00|743.8|743.2|743.6|743|743.8|743.2|743.6|743|2
1687407000000|2023-06-22 04:10:00|743.8|743.2|743.5|742.9|743.8|743.2|743.4|742.8|18
1687407300000|2023-06-22 04:15:00|743.2|742.6|742.8|742.2|743.2|742.6|742.6|742|51
1687407600000|2023-06-22 04:20:00|742.6|742|742.5|741.9|742.8|742.2|742.5|741.9|3
1687407900000|2023-06-22 04:25:00|||||||||1
1687408200000|2023-06-22 04:30:00|742.8|742.2|741.9|741.3|742.8|742.2|740.9|740.3|15
1687408500000|2023-06-22 04:35:00|741.8|741.2|741.8|741.2|742.3|741.7|741.8|741.2|1
1687408800000|2023-06-22 04:40:00|741.9|741.3|741.8|741.2|742|741.4|741.7|741.1|6
1687409100000|2023-06-22 04:45:00|742|741.4|742.2|741.6|742.3|741.7|742|741.4|5
1687409400000|2023-06-22 04:50:00|742|741.4|740.9|740.3|742.2|741.6|740.9|740.3|13
1687409700000|2023-06-22 04:55:00|740.7|740.1|740.9|740.3|740.9|740.3|740.4|739.8|41
1687410000000|2023-06-22 05:00:00|740.8|740.2|740.7|740.1|741.2|740.6|740.5|739.9|15
1687410300000|2023-06-22 05:05:00|740.5|739.9|741.3|740.7|741.3|740.7|740.5|739.9|7
1687410600000|2023-06-22 05:10:00|741.4|740.8|741.4|740.8|741.8|741.2|741.3|740.7|5
1687410900000|2023-06-22 05:15:00|741.5|740.9|740.8|740.2|741.8|741.2|740.8|740.2|10
1687411200000|2023-06-22 05:20:00|740.7|740.1|741.3|740.7|741.4|740.8|740.7|740.1|12
1687411500000|2023-06-22 05:25:00|741.1|740.5|742.2|741.6|742.3|741.7|740.9|740.3|15
1687411800000|2023-06-22 05:30:00|742|741.4|742.4|741.8|742.5|741.9|741.9|741.3|29
1687412100000|2023-06-22 05:35:00|742.8|742.2|742.5|741.9|742.9|742.3|742.4|741.8|19
1687412400000|2023-06-22 05:40:00|742.6|742|742.2|741.6|742.8|742.2|742.2|741.6|23
1687412700000|2023-06-22 05:45:00|742|741.4|741.8|741.2|742|741.4|741.7|741.1|19
1687413000000|2023-06-22 05:50:00|741.7|741.1|741.3|740.7|741.7|741.1|741.2|740.6|7
1687413300000|2023-06-22 05:55:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|10
1687413600000|2023-06-22 06:00:00|741.4|740.8|740.8|740.2|741.4|740.8|740.7|740.1|26
1687413900000|2023-06-22 06:05:00|740.7|740.1|740.9|740.3|741.3|740.7|740.2|739.6|17
1687414200000|2023-06-22 06:10:00|741.1|740.1|739.7|739.1|741.2|740.6|739.7|739.1|32
1687414500000|2023-06-22 06:15:00|739.9|739.3|740.5|739.9|740.7|740.1|739.9|739.3|17
1687414800000|2023-06-22 06:20:00|740.8|740.2|740.2|739.6|740.8|740.2|740.2|739.6|4
1687415100000|2023-06-22 06:25:00|739.9|739.3|740.2|739.6|740.2|739.6|739.9|739.3|5
1687415400000|2023-06-22 06:30:00|739.9|739.3|740.5|739.9|740.7|740.1|739.9|739.3|10
1687415700000|2023-06-22 06:35:00|740.7|740.1|739.8|739.2|740.7|740.1|739.7|739.1|12
1687416000000|2023-06-22 06:40:00|739.7|739.1|740.3|739.7|740.3|739.7|739.7|739.1|13
1687416300000|2023-06-22 06:45:00|740.4|739.8|740.5|739.9|740.8|740.2|740.3|739.7|24
1687416600000|2023-06-22 06:50:00|740.7|740.1|740.5|739.9|740.7|740.1|740.2|739.6|29
1687416900000|2023-06-22 06:55:00|740.4|739.8|740.5|739.9|740.7|740.1|740.2|739.6|32
1687417200000|2023-06-22 07:00:00|740.6|740|741|740.4|741.2|740.6|740.4|739.8|34
1687417500000|2023-06-22 07:05:00|740.9|740.3|741.7|741.1|741.7|741.1|740.7|740.1|40
1687417800000|2023-06-22 07:10:00|741.6|741|741.3|740.7|741.9|741.3|741.3|740.7|3
1687418100000|2023-06-22 07:15:00|741.4|740.8|742.1|741.5|742.2|741.6|741.2|740.6|20
1687418400000|2023-06-22 07:20:00|741.5|740.9|740.8|740.2|741.8|741.2|740.8|740.2|58
1687418700000|2023-06-22 07:25:00|740.6|740|741.3|740.7|741.5|740.9|740.4|739.8|28
1687419000000|2023-06-22 07:30:00|741.4|740.8|741.8|741.2|742.1|741.5|741.2|740.6|10
1687419300000|2023-06-22 07:35:00|741.9|741.3|742.8|742.2|742.8|742.2|741.8|741.2|20
1687419600000|2023-06-22 07:40:00|742.7|742.1|741.8|741.2|742.8|742.2|741.4|740.8|20
1687419900000|2023-06-22 07:45:00|742.2|741.6|741.8|741.2|742.3|741.7|741.4|740.8|9
1687420200000|2023-06-22 07:50:00|741.9|741.3|741.6|741|742.2|741.6|741.1|740.5|8
1687420500000|2023-06-22 07:55:00|741.7|741.1|743.4|742.8|743.7|743.1|741.7|741.1|59
1687420800000|2023-06-22 08:00:00|743.2|742.6|742.8|742.2|743.6|743|742.3|741.7|31
1687421100000|2023-06-22 08:05:00|742.7|742.1|744.4|743.8|744.8|744.2|742.7|742.1|61
1687421400000|2023-06-22 08:10:00|744.1|743.5|744.3|743.7|744.6|744|743.8|743.2|46
1687421700000|2023-06-22 08:15:00|744.2|743.6|743.8|743.2|744.3|743.7|743.7|743|19
1687422000000|2023-06-22 08:20:00|744.6|744|744.7|744.1|744.7|744.1|743.8|743.2|30
1687422300000|2023-06-22 08:25:00|744.8|744.2|744.6|744|744.8|744.2|744.5|743.9|6
1687422600000|2023-06-22 08:30:00|744.7|744.1|744.9|744.3|745|744.4|744.2|743.6|30
1687422900000|2023-06-22 08:35:00|744.8|744.2|745.3|744.7|745.5|744.9|744.8|744.2|876
1687423200000|2023-06-22 08:40:00|745.2|744.6|745.1|744.5|745.3|744.7|744.7|744.1|2
1687423500000|2023-06-22 08:45:00|745|744.4|746.3|745.7|746.8|746.2|745|744.4|204
1687423800000|2023-06-22 08:50:00|746.2|745.6|746.1|745.5|747.1|746.5|746|745.4|37
1687424100000|2023-06-22 08:55:00|746|745.4|745.6|745|746.2|745.6|745.5|744.9|64
1687424400000|2023-06-22 09:00:00|745.7|745.1|745.8|745.2|746.2|745.6|745.5|744.9|17
1687424700000|2023-06-22 09:05:00|746|745.4|746.6|746|747.1|746.5|746|745.3|183
1687425000000|2023-06-22 09:10:00|746.5|745.9|746|745.4|746.5|745.9|745.8|745.2|2
1687425300000|2023-06-22 09:15:00|745.8|745.2|746.6|746|746.6|746|745.5|744.9|91
1687425600000|2023-06-22 09:20:00|746.5|745.9|745.1|744.5|746.7|746.1|744.1|743.5|52
1687425900000|2023-06-22 09:25:00|745.2|744.6|744.7|744.1|745.3|744.7|744.6|744|28
1687426200000|2023-06-22 09:30:00|744.5|743.9|743.8|743.2|744.7|744.1|743.8|743.2|2
1687426500000|2023-06-22 09:35:00|744|743.4|743.2|742.6|744|743.4|743|742.4|48
1687426800000|2023-06-22 09:40:00|743.1|742.5|741.3|740.7|743.2|742.6|741.1|740.5|95
1687427100000|2023-06-22 09:45:00|741.1|740.5|741.6|741|741.6|741|740.5|739.9|35
1687427400000|2023-06-22 09:50:00|741.5|740.5|742.3|741.7|742.5|741.9|741.3|740.5|49
1687427700000|2023-06-22 09:55:00|742.2|741.6|742.8|742.2|743|742.4|742.2|741.6|4
1687428000000|2023-06-22 10:00:00|742.7|742.1|741.7|741.1|742.8|742.1|741.3|740.7|42
1687428300000|2023-06-22 10:05:00|741.8|741.2|742|741.4|742.2|741.6|741.2|740.6|114
1687428600000|2023-06-22 10:10:00|741.8|741.2|742|741.4|742.1|741.5|741.5|740.9|39
1687428900000|2023-06-22 10:15:00|741.7|741.1|742|741.4|742.2|741.6|741.5|740.9|17
1687429200000|2023-06-22 10:20:00|741.8|741.2|742.1|741.5|742.1|741.5|741.1|740.5|49
1687429500000|2023-06-22 10:25:00|741.9|741.3|741.6|741|742|741.4|741.1|740.5|34
1687429800000|2023-06-22 10:30:00|741.4|740.8|741.1|740.5|741.9|741.3|740.5|739.9|97
1687430100000|2023-06-22 10:35:00|741.3|740.7|741.1|740.5|741.6|741|740.5|739.9|91
1687430400000|2023-06-22 10:40:00|741|740.4|740.8|740.2|741.2|740.6|739.7|739.1|139
1687430700000|2023-06-22 10:45:00|740.7|740.1|740.2|739.6|741.5|740.9|740.1|739.5|19
1687431000000|2023-06-22 10:50:00|740.4|739.8|738.7|738.1|740.8|740.1|738.5|737.8|81
1687431300000|2023-06-22 10:55:00|739|738.4|740.3|739.7|741|740.4|738.8|738.2|42
1687431600000|2023-06-22 11:00:00|740.1|739.5|740.5|739.9|740.9|740.3|739.9|739.3|55
1687431900000|2023-06-22 11:05:00|740.7|740.1|740.1|739.5|740.7|740.1|739.2|738.6|74
1687432200000|2023-06-22 11:10:00|740.2|739.6|740.4|739.8|740.9|740.3|739.9|739.3|31
1687432500000|2023-06-22 11:15:00|740.2|739.6|740.1|739.5|740.5|739.9|739.9|739.3|55
1687432800000|2023-06-22 11:20:00|740|739.4|740.3|739.7|741.2|740.6|739.9|739.3|63
1687433100000|2023-06-22 11:25:00|740.2|739.6|740.3|739.7|740.5|739.9|739.2|738.6|53
1687433400000|2023-06-22 11:30:00|740.4|739.8|741|740.4|741.3|740.6|739.9|739.3|57
1687433700000|2023-06-22 11:35:00|741.1|740.5|739.9|739.3|741.2|740.6|739.7|739.1|28
1687434000000|2023-06-22 11:40:00|740|739.4|741.2|740.6|741.2|740.6|739.9|739.3|18
1687434300000|2023-06-22 11:45:00|741|740.4|740.7|740.1|741.4|740.8|740.7|740.1|7
1687434600000|2023-06-22 11:50:00|741|740.4|741.8|741.2|742.2|741.6|740.7|740.1|47
1687434900000|2023-06-22 11:55:00|741.9|741.3|740.8|740.2|741.9|741.3|740.6|740|9
1687435200000|2023-06-22 12:00:00|740.7|740.1|740.1|739.5|740.9|740.3|739.7|739.1|66
1687435500000|2023-06-22 12:05:00|740.2|739.6|740.9|740.3|741.4|740.8|740.2|739.6|57
1687435800000|2023-06-22 12:10:00|740.6|740|739.1|738.5|740.7|740.1|739.1|738.5|132
1687436100000|2023-06-22 12:15:00|739.2|738.6|739.4|738.8|740.6|740|739.1|738.5|139
1687436400000|2023-06-22 12:20:00|739.3|738.7|740.2|739.6|740.5|739.9|738.9|738.1|45
1687436700000|2023-06-22 12:25:00|740.5|739.9|741.1|740.1|741.4|740.8|740.5|739.9|21
1687437000000|2023-06-22 12:30:00|740.9|740.3|741.5|740.9|741.5|740.9|740.1|739.5|33
1687437300000|2023-06-22 12:35:00|741.4|740.8|742|741.4|742.2|741.6|740.9|740.3|70
1687437600000|2023-06-22 12:40:00|741.9|741.3|741.4|740.8|742|741.4|741|740.4|205
1687440600000|2023-06-22 13:30:00|741.1|740.5|743.2|742.6|745.1|744.5|740.5|739.9|1688
1687440900000|2023-06-22 13:35:00|743.1|742.5|743|742.4|745|744.4|740.7|740.1|635
1687441200000|2023-06-22 13:40:00|742.7|742.1|746.5|745.9|747|746.4|742.2|741.6|455
1687441500000|2023-06-22 13:45:00|746.6|746|752.7|752.1|752.9|752.3|746.6|746|636
1687441800000|2023-06-22 13:50:00|752.9|752.3|752.8|752.2|755|754.4|751.5|750.9|754
1687442100000|2023-06-22 13:55:00|752.7|752.1|753.7|753.1|755.2|754.6|752.5|751.9|576
1687442400000|2023-06-22 14:00:00|753.9|753.3|751.9|751.3|754|753.4|751.2|750.6|520
1687442700000|2023-06-22 14:05:00|752|751.4|755.5|754.9|756.5|755.9|752|751.4|532
1687443000000|2023-06-22 14:10:00|755.2|754.6|757|756.4|758|757.4|755.2|754.6|540
1687443300000|2023-06-22 14:15:00|756.7|756.1|759.9|759.3|760.2|759.6|756.2|755.6|531
1687443600000|2023-06-22 14:20:00|759.7|759.1|753.5|752.9|760|759.4|753.2|752.6|627
1687443900000|2023-06-22 14:25:00|753.2|752.6|752.6|752|753.5|752.9|751.2|750.6|596
1687444200000|2023-06-22 14:30:00|752.5|751.9|754.1|753.5|754.2|753.6|750.7|750.1|505
1687444500000|2023-06-22 14:35:00|754|753.4|755.4|754.8|756.5|755.9|753.9|753.3|557
1687444800000|2023-06-22 14:40:00|755.5|754.9|757|756.4|757|756.4|753.7|753.1|273
1687445100000|2023-06-22 14:45:00|756.9|756.3|755|754.4|757|756.4|755|754.4|290
1687445400000|2023-06-22 14:50:00|755.1|754.5|751.7|751.1|755.1|754.5|750.7|750.1|499
1687445700000|2023-06-22 14:55:00|751.6|751|745.1|744.5|751.6|751|743.7|743.1|810
1687446000000|2023-06-22 15:00:00|744.9|744.3|748|747.4|749|748.4|744.9|744.3|436
1687446300000|2023-06-22 15:05:00|748.1|747.5|743.6|743|748.1|747.5|743.5|742.9|545
1687446600000|2023-06-22 15:10:00|743.7|743.1|744.1|743.5|746.2|745.6|742|741.4|1251
1687446900000|2023-06-22 15:15:00|744|743.4|746|745.4|746.3|745.7|743.8|743.2|317
1687447200000|2023-06-22 15:20:00|745.9|745.3|742.5|741.9|746|745.4|742.4|741.8|303
1687447500000|2023-06-22 15:25:00|742.6|742|746|745.4|746|745.4|741.4|740.8|411
1687447800000|2023-06-22 15:30:00|746.1|745.5|748.5|747.9|749.1|748.5|745.8|745.2|400
1687448100000|2023-06-22 15:35:00|748.6|748|746.7|746.1|748.9|748.3|746.7|746.1|443
1687448400000|2023-06-22 15:40:00|746.9|746.3|746.4|745.8|749|748.4|746.1|745.5|357
1687448700000|2023-06-22 15:45:00|746.5|745.9|748.3|747.7|748.3|747.7|746|745.4|361
1687449000000|2023-06-22 15:50:00|748.4|747.8|747.5|746.9|749|748.4|746.2|745.6|254
1687449300000|2023-06-22 15:55:00|747.6|747|749.7|749.1|750.1|749.5|747|746.4|199
1687449600000|2023-06-22 16:00:00|750|749.4|750.6|750|751.7|751.1|750|749.4|294
1687449900000|2023-06-22 16:05:00|750.7|750.1|751.2|750.6|751.6|751|749.2|748.6|279
1687450200000|2023-06-22 16:10:00|751.1|750.5|748.1|747.5|751.7|751.1|747.9|747.3|302
1687450500000|2023-06-22 16:15:00|748.4|747.8|750.1|749.5|750.2|749.6|748.3|747.7|158
1687450800000|2023-06-22 16:20:00|750|749.4|752.5|751.9|752.6|752|749.7|749.1|233
1687451100000|2023-06-22 16:25:00|752.7|752.1|750|749.4|752.7|752.1|749.5|748.9|137
1687451400000|2023-06-22 16:30:00|750.1|749.5|752.4|751.8|752.5|751.9|750.1|749.5|110
1687451700000|2023-06-22 16:35:00|752.5|751.9|751.1|750.5|752.5|751.9|749.7|749.1|582
1687452000000|2023-06-22 16:40:00|751|750.4|753|752.4|753|752.4|751|750.4|104
1687452300000|2023-06-22 16:45:00|752.9|752.3|753.2|752.6|754.1|753.5|751.9|751.3|223
1687452600000|2023-06-22 16:50:00|753.1|752.5|752.5|751.9|753.1|752.5|751.5|750.9|230
1687452900000|2023-06-22 16:55:00|752.6|752|751.5|750.9|752.6|752|751.2|750.6|96
1687453200000|2023-06-22 17:00:00|751.2|750.6|753.1|752.5|753.2|752.6|751.2|750.6|157
1687453500000|2023-06-22 17:05:00|753.2|752.6|754.7|754.1|755.3|754.7|752.6|752|121
1687453800000|2023-06-22 17:10:00|754.6|754|754.7|754.1|755.3|754.7|754.2|753.6|148
1687454100000|2023-06-22 17:15:00|754.8|754.2|753.3|752.7|755|754.4|752.5|751.9|223
1687454400000|2023-06-22 17:20:00|753.4|752.8|751.2|750.6|753.5|752.9|751|750.4|242
1687454700000|2023-06-22 17:25:00|751.3|750.7|752.1|751.5|752.5|751.9|751|750.4|162
1687455000000|2023-06-22 17:30:00|752.2|751.6|750.5|749.9|752.6|752|750|749.4|170
1687455300000|2023-06-22 17:35:00|750.8|750.2|751.9|751.3|752|751.4|749.5|748.9|172
1687455600000|2023-06-22 17:40:00|752|751.4|751.1|750.5|752|751.4|750.7|750.1|956
1687455900000|2023-06-22 17:45:00|751.5|750.9|750.3|749.7|751.5|750.9|749.8|749.2|137
1687456200000|2023-06-22 17:50:00|750.5|749.9|750.3|749.7|751|750.4|749.8|749.2|301
1687456500000|2023-06-22 17:55:00|750|749.4|750.3|749.7|750.3|749.7|749.4|748.8|173
1687456800000|2023-06-22 18:00:00|750.8|750.2|752.3|751.7|752.3|751.7|750.5|749.9|194
1687457100000|2023-06-22 18:05:00|752.1|751.5|751.4|750.8|752.1|751.5|750.8|750.2|344
1687457400000|2023-06-22 18:10:00|751.5|750.9|752.5|751.9|752.8|752.2|750.5|749.9|1032
1687457700000|2023-06-22 18:15:00|752.3|751.7|752.3|751.7|752.5|751.9|751.8|751.2|815
1687478400000|2023-06-23 00:00:00|750.5|749.9|749|748.4|750.5|749.9|746.8|746.2|175
1687478700000|2023-06-23 00:05:00|749.2|748.6|747.8|747.2|749.7|749.1|747.7|747.1|55
1687479000000|2023-06-23 00:10:00|747.7|747.1|748.5|747.9|748.9|748.1|747.1|746.4|30
1687479300000|2023-06-23 00:15:00|748.2|747.6|747.7|747.1|748.7|748|747.4|746.7|34
1687479600000|2023-06-23 00:20:00|748|747.4|747.9|747.3|748.2|747.6|747.5|746.9|11
1687479900000|2023-06-23 00:25:00|747.3|746.7|748.1|747.5|748.1|747.5|747.3|746.7|20
1687480200000|2023-06-23 00:30:00|748.2|747.6|748.7|748.1|748.9|748.3|748.2|747.6|6
1687480500000|2023-06-23 00:35:00|748.9|748.3|749.5|748.9|749.6|749|748.9|748.3|31
1687480800000|2023-06-23 00:40:00|749.3|748.7|749.2|748.6|749.3|748.7|749.1|748.5|7
1687481100000|2023-06-23 00:45:00|749.1|748.5|748.6|748|749.2|748.6|748.6|748|23
1687481400000|2023-06-23 00:50:00|748.7|748.1|748|747.4|748.7|748.1|747.8|747.2|19
1687481700000|2023-06-23 00:55:00|747.8|747.2|748.1|747.5|748.3|747.7|747.8|747.2|25
1687482000000|2023-06-23 01:00:00|748.2|747.6|747.8|747.2|748.2|747.6|747.8|747.2|19
1687482300000|2023-06-23 01:05:00|748|747.4|748.1|747.5|748.2|747.6|747.8|747.2|8
1687482600000|2023-06-23 01:10:00|748.2|747.6|748.1|747.5|748.2|747.6|747.8|747.2|8
1687482900000|2023-06-23 01:15:00|747.8|747.2|748.1|747.5|748.1|747.5|747.6|747|24
1687483200000|2023-06-23 01:20:00|748.2|747.6|748.1|747.5|748.3|747.7|748.1|747.5|21
1687483500000|2023-06-23 01:25:00|748.2|747.6|747.6|747|748.2|747.6|747.6|747|1
1687483800000|2023-06-23 01:30:00|747.4|746.8|747.1|746.5|747.7|747|747|746.4|36
1687484100000|2023-06-23 01:35:00|746.8|746.2|747.1|746.5|747.6|747|746.3|745.7|33
1687484400000|2023-06-23 01:40:00|746.8|746.2|746.7|746.1|747.2|746.5|746.1|745.5|18
1687484700000|2023-06-23 01:45:00|746.5|745.9|746.3|745.7|746.6|746|746.2|745.6|13
1687485000000|2023-06-23 01:50:00|746.6|746|747.1|746.5|747.1|746.5|746.5|745.9|13
1687485300000|2023-06-23 01:55:00|747.2|746.6|747.2|746.2|747.5|746.9|747|746.2|0
1687485600000|2023-06-23 02:00:00|746.8|746|747|746.4|747.2|746.6|746.4|745.8|5
1687485900000|2023-06-23 02:05:00|746.9|746.3|747|746.4|747.1|746.5|746.7|746.1|5
1687486200000|2023-06-23 02:10:00|746.9|746.3|747.1|746.5|747.2|746.6|746.9|746.3|1
1687486500000|2023-06-23 02:15:00|746.8|746.2|746.5|745.9|746.8|746.2|746.4|745.8|7
1687486800000|2023-06-23 02:20:00|746.3|745.7|746.6|746|746.7|746|746.2|745.6|4
1687487100000|2023-06-23 02:25:00|746.5|745.9|746.6|746|746.6|746|745.7|745.1|23
1687487400000|2023-06-23 02:30:00|746.5|745.9|746.7|745.7|746.7|746|745.7|745.1|9
1687487700000|2023-06-23 02:35:00|746.5|745.9|746.7|746.1|747.4|746.7|746.5|745.9|22
1687488000000|2023-06-23 02:40:00|746.8|746.2|746.3|745.7|747.1|746.5|746.3|745.7|37
1687488300000|2023-06-23 02:45:00|746.5|745.9|746.3|745.7|746.7|746.1|746.3|745.7|6
1687488600000|2023-06-23 02:50:00|746.6|746|748.5|747.9|748.5|747.9|746.1|745.5|162
1687488900000|2023-06-23 02:55:00|748.6|748|747.1|746.5|748.6|748|747|746.4|9
1687489200000|2023-06-23 03:00:00|747.2|746.6|747.6|747|747.9|747.3|747.2|746.6|1
1687489500000|2023-06-23 03:05:00|747.5|746.9|747.9|747.3|747.9|747.3|747.1|746.5|5
1687489800000|2023-06-23 03:10:00|747.6|747|748.1|747.5|748.3|747.7|747.6|746.8|11
1687490100000|2023-06-23 03:15:00|748.2|747.6|747.5|746.9|748.2|747.6|747.5|746.9|0
1687490400000|2023-06-23 03:20:00|747.6|747|747|746.4|747.6|747|746.9|746.3|16
1687490700000|2023-06-23 03:25:00|747.1|746.5|746.7|746.1|747.1|746.5|746.6|746|36
1687491000000|2023-06-23 03:30:00|746.8|746.2|746.6|746|746.8|746.2|746.5|745.9|2
1687491300000|2023-06-23 03:35:00|746.5|745.9|746.3|745.7|746.5|745.9|746.3|745.7|2
1687491600000|2023-06-23 03:40:00|746.4|745.8|746.6|746|746.7|746.1|746.4|745.8|7
1687491900000|2023-06-23 03:45:00|746.7|746.1|746.9|746.3|746.9|746.3|746.6|746|1
1687492200000|2023-06-23 03:50:00|747|746.4|746.9|746.3|747.1|746.5|746.6|746|2
1687492500000|2023-06-23 03:55:00|747|746.4|746.7|745.7|747.1|746.5|746.4|745.7|1
1687492800000|2023-06-23 04:00:00|746.5|745.9|746.6|746|747.2|746.6|746.5|745.9|23
1687493100000|2023-06-23 04:05:00|746.4|745.8|746.4|745.4|746.4|745.8|746.1|745.4|2
1687493400000|2023-06-23 04:10:00|746.2|745.6|745.9|745.3|747.1|746.3|745.9|745.3|11
1687493700000|2023-06-23 04:15:00|745.6|745|745.4|744.8|745.9|745.3|745.4|744.8|33
1687494000000|2023-06-23 04:20:00|745.7|745.1|746.1|745.5|746.1|745.5|745.5|744.9|6
1687494300000|2023-06-23 04:25:00|746|745.4|745.9|745.3|746.2|745.5|745.9|745.2|0
1687494600000|2023-06-23 04:30:00|745.6|745|746.7|745.7|746.7|746|745.6|745|4
1687494900000|2023-06-23 04:35:00|746.5|745.9|746.7|746.1|746.7|746.1|746.1|745.4|3
1687495200000|2023-06-23 04:40:00|746.9|746.3|747.2|746.6|747.2|746.6|746.6|745.9|2
1687495500000|2023-06-23 04:45:00|747.4|746.8|747|746.4|747.4|746.8|746.9|746.2|1
1687495800000|2023-06-23 04:50:00|747.1|746.5|748.8|748.2|749.4|748.8|745.6|745|306
1687496100000|2023-06-23 04:55:00|748.5|747.9|748.3|747.7|749.3|748.7|748.1|747.5|8
1687496400000|2023-06-23 05:00:00|748.2|747.6|748.1|747.5|749.1|748.5|747.7|746.9|60
1687496700000|2023-06-23 05:05:00|748.2|747.6|748|747.4|748.4|747.8|747.9|747.3|8
1687497000000|2023-06-23 05:10:00|747.9|747.3|747.8|747.2|748|747.4|747.6|746.8|14
1687497300000|2023-06-23 05:15:00|747.6|747|747.5|746.9|747.7|747.1|747.1|746.5|9
1687497600000|2023-06-23 05:20:00|747.4|746.8|746.9|746.3|747.9|747.2|746.5|745.9|26
1687497900000|2023-06-23 05:25:00|747|746.4|747.2|746.6|747.4|746.8|746.9|746.3|1
1687498200000|2023-06-23 05:30:00|747.4|746.8|748.2|747.6|748.4|747.8|747.4|746.8|9
1687498500000|2023-06-23 05:35:00|748.4|747.8|747.2|746.6|748.4|747.8|746.6|746|31
1687498800000|2023-06-23 05:40:00|747.5|746.5|747.5|746.9|748.4|747.8|747.3|746.5|33
1687499100000|2023-06-23 05:45:00|747.7|746.7|747.9|747.3|748|747.4|747.1|746.5|15
1687499400000|2023-06-23 05:50:00|748|747.4|747.8|747.2|748.1|747.5|747.6|747|3
1687499700000|2023-06-23 05:55:00|747.9|747.3|747.5|746.9|748.3|747.7|747.3|746.7|58
1687500000000|2023-06-23 06:00:00|747.4|746.8|747.4|746.8|747.6|747|747.4|746.8|4
1687500300000|2023-06-23 06:05:00|747.5|746.9|747|746.4|747.5|746.9|746.8|746.2|11
1687500600000|2023-06-23 06:10:00|747.2|746.6|747.7|747.1|748|747.2|747.1|746.5|18
1687500900000|2023-06-23 06:15:00|748|747|747.5|746.9|748|747.3|747.5|746.9|8
1687501200000|2023-06-23 06:20:00|747.6|747|747.1|746.5|747.7|747.1|747.1|746.3|3
1687501500000|2023-06-23 06:25:00|747|746.4|747.5|746.9|747.9|747.3|746.9|746.2|5
1687501800000|2023-06-23 06:30:00|747.6|747|747.6|747|747.6|747|747.4|746.8|0
1687502100000|2023-06-23 06:35:00|748.3|747.7|747.6|747|748.3|747.7|747.5|746.9|0
1687502400000|2023-06-23 06:40:00|747.9|747.3|747.6|747|747.9|747.3|747.6|747|1
1687502700000|2023-06-23 06:45:00|747.8|747.2|748|747.4|748.5|747.9|747.6|747|9
1687503000000|2023-06-23 06:50:00|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|6
1687503300000|2023-06-23 06:55:00|748|747.4|747.6|747|748.1|747.5|746.8|746|15
1687503600000|2023-06-23 07:00:00|747.5|746.9|748.2|747.2|748.2|747.4|747.4|746.7|2
1687503900000|2023-06-23 07:05:00|747.9|747.3|747.9|747.3|748.4|747.8|747.8|747|25
1687504200000|2023-06-23 07:10:00|748|747.4|746.9|746.3|748|747.4|746.8|746.2|6
1687504500000|2023-06-23 07:15:00|746.8|746.2|747|746|747.4|746.8|746.6|746|44
1687504800000|2023-06-23 07:20:00|746.8|746.2|746.3|745.7|747.1|746.5|745.8|745|24
1687505100000|2023-06-23 07:25:00|745.8|745.2|745|744.4|747|746.3|744.8|744.2|165
1687505400000|2023-06-23 07:30:00|744.8|744.2|745.4|744.8|746|745.4|744.4|743.8|92
1687505700000|2023-06-23 07:35:00|745.5|744.9|745.4|744.8|746|745.2|745.4|744.8|7
1687506000000|2023-06-23 07:40:00|744.9|744.3|745.5|744.9|746|745.3|744.9|744.3|38
1687506300000|2023-06-23 07:45:00|745.4|744.8|744.4|743.8|745.4|744.8|743.6|743|239
1687506600000|2023-06-23 07:50:00|744.8|744.2|744.8|744.2|744.9|744.3|743.6|743|77
1687506900000|2023-06-23 07:55:00|744.9|744.3|745.1|744.5|745.1|744.5|743.8|743.2|146
1687507200000|2023-06-23 08:00:00|745.3|744.3|745|744.4|745.6|745|744.9|744.3|21
1687507500000|2023-06-23 08:05:00|745.1|744.5|745|744.4|745.6|745|745|744.4|4
1687507800000|2023-06-23 08:10:00|745.1|744.5|745.3|744.7|745.3|744.7|745|744.4|7
1687508100000|2023-06-23 08:15:00|745.1|744.5|745.3|744.7|745.6|745|744.3|743.7|17
1687508400000|2023-06-23 08:20:00|745.4|744.8|744.6|744|745.6|745|744.4|743.8|35
1687508700000|2023-06-23 08:25:00|744.8|744.2|745.5|744.9|745.6|745|744.8|744.2|44
1687509000000|2023-06-23 08:30:00|745.4|744.8|745.5|744.9|745.6|745|745.3|744.7|10
1687509300000|2023-06-23 08:35:00|745.4|744.8|744.5|743.9|745.5|744.9|744.5|743.9|13
1687509600000|2023-06-23 08:40:00|744.6|744|744.4|743.8|745.3|744.7|743.8|743.1|50
1687509900000|2023-06-23 08:45:00|743.8|743.2|742.4|741.8|744.1|743.3|741.9|741.2|139
1687510200000|2023-06-23 08:50:00|742.6|742|741.5|740.9|743.2|742.5|740.9|740.3|75
1687510500000|2023-06-23 08:55:00|741.8|741.2|742.1|741.5|742.6|742|741.4|740.8|21
1687510800000|2023-06-23 09:00:00|741.9|741.3|741.6|741|742.4|741.8|741.4|740.8|42
1687511100000|2023-06-23 09:05:00|741.4|740.8|741.3|740.7|742.1|741.5|741.1|740.5|44
1687511400000|2023-06-23 09:10:00|741.4|740.8|740.5|739.9|741.9|741.3|739.4|738.5|192
1687511700000|2023-06-23 09:15:00|740.4|739.8|739.8|739.2|741|740.4|739.1|738.5|217
1687512000000|2023-06-23 09:20:00|739.9|739.3|739.4|738.8|740.1|739.5|737|736.4|249
1687512300000|2023-06-23 09:25:00|739.3|738.7|740.4|739.8|740.6|740|738.9|738.2|29
1687512600000|2023-06-23 09:30:00|740.6|740|740.1|739.5|740.7|740|740.1|739.5|19
1687512900000|2023-06-23 09:35:00|740|739.4|739.6|739|740.8|740.2|738.9|738.3|293
1687513200000|2023-06-23 09:40:00|739.8|739.2|741|740.4|741.1|740.5|739.6|739|54
1687513500000|2023-06-23 09:45:00|740.9|740.3|743|742.4|743.1|742.5|740.9|740.3|53
1687513800000|2023-06-23 09:50:00|742.9|742.3|741.6|741|743.4|742.8|741|740.4|31
1687514100000|2023-06-23 09:55:00|742|741.4|743|742.4|743.8|743.2|741.9|741.2|68
1687514400000|2023-06-23 10:00:00|742.9|742.3|743.3|742.7|743.8|743.2|741.9|741.3|51
1687514700000|2023-06-23 10:05:00|743.4|742.8|744|743.4|744|743.4|742.7|742.1|32
1687515000000|2023-06-23 10:10:00|744.4|743.8|742.5|741.9|744.4|743.8|742.3|741.7|93
1687515300000|2023-06-23 10:15:00|742.6|742|742.3|741.7|743|742.4|742|741.4|67
1687515600000|2023-06-23 10:20:00|742.1|741.5|741.8|741.2|742.3|741.7|741.6|741|25
1687515900000|2023-06-23 10:25:00|741.6|741|741.5|740.9|741.6|741|740.6|740|52
1687516200000|2023-06-23 10:30:00|741.6|741|740.9|740.3|741.6|741|740.9|740.3|11
1687516500000|2023-06-23 10:35:00|740.8|740.2|740.4|739.8|741.5|740.9|739.9|739.3|147
1687516800000|2023-06-23 10:40:00|740.3|739.7|740.8|740.2|740.9|740.3|740.3|739.7|21
1687517100000|2023-06-23 10:45:00|740.9|740.3|740.2|739.6|740.9|740.3|740.2|739.6|49
1687517400000|2023-06-23 10:50:00|740.4|739.8|740.4|739.8|740.8|740.2|740.2|739.6|23
1687517700000|2023-06-23 10:55:00|740.2|739.6|740.3|739.7|740.4|739.8|739.4|738.8|45
1687518000000|2023-06-23 11:00:00|740.4|739.8|741.4|740.8|741.5|740.9|740.3|739.7|24
1687518300000|2023-06-23 11:05:00|741.5|740.9|742.2|741.6|742.3|741.7|741.4|740.8|6
1687518600000|2023-06-23 11:10:00|742.3|741.7|742.8|742.2|742.9|742.3|741.9|741.3|21
1687518900000|2023-06-23 11:15:00|742.9|742.3|742.7|742.1|743|742.4|742.4|741.8|17
1687519200000|2023-06-23 11:20:00|742.5|741.9|742.9|742.3|743|742.4|742.5|741.9|25
1687519500000|2023-06-23 11:25:00|742.8|742.2|743|742.4|743.1|742.5|742.4|741.8|9
1687519800000|2023-06-23 11:30:00|742.9|742.3|742.7|742.1|742.9|742.3|742.3|741.7|26
1687520100000|2023-06-23 11:35:00|742.9|742.3|743.2|742.6|743.2|742.6|742.5|741.9|8
1687520400000|2023-06-23 11:40:00|743|742.4|742.4|741.8|743.2|742.6|742.3|741.7|79
1687520700000|2023-06-23 11:45:00|742.2|741.6|741.9|741.3|742.4|741.8|741.9|741.3|58
1687521000000|2023-06-23 11:50:00|741.8|741.2|741|740.4|741.8|741.2|740.4|739.8|43
1687521300000|2023-06-23 11:55:00|741.2|740.6|740|739.4|741.4|740.8|739.4|738.8|95
1687521600000|2023-06-23 12:00:00|739.9|739.3|739|738.4|740.2|739.6|738.8|738.2|98
1687521900000|2023-06-23 12:05:00|739.3|738.7|739.7|739.1|740.7|740.1|739.2|738.6|153
1687522200000|2023-06-23 12:10:00|739.5|738.7|738.3|737.7|739.5|738.9|738.2|737.6|84
1687522500000|2023-06-23 12:15:00|738.2|737.6|736.8|736.2|738.4|737.8|736.8|736.2|144
1687522800000|2023-06-23 12:20:00|734.2|733.6|734.9|734.3|735.7|735.1|734|733.4|363
1687523100000|2023-06-23 12:25:00|735|734.4|736.8|736.2|737|736.3|734.9|734.3|168
1687523400000|2023-06-23 12:30:00|736.7|736.1|737.2|736.6|737.2|736.6|736.4|735.7|71
1687523700000|2023-06-23 12:35:00|737|736.4|735.8|735.2|737|736.4|734.9|734.3|61
1687524000000|2023-06-23 12:40:00|735.7|735.1|735.8|735.2|736.5|735.8|734.9|734.3|140
1687527000000|2023-06-23 13:30:00|733.8|733.2|741.8|741.2|742.2|741.6|733.8|733.2|1364
1687527300000|2023-06-23 13:35:00|741.9|741.3|743.2|742.6|743.4|742.8|740.2|739.6|738
1687527600000|2023-06-23 13:40:00|743.4|742.8|741.7|741.1|743.4|742.8|741.2|740.6|782
1687527900000|2023-06-23 13:45:00|741.9|741.3|740.4|739.8|742.9|742.3|740.4|739.8|282
1687528200000|2023-06-23 13:50:00|740.5|739.9|737.3|736.7|740.5|739.9|737.2|736.6|373
1687528500000|2023-06-23 13:55:00|737.4|736.8|735.3|734.7|737.7|737.1|735|734.4|334
1687528800000|2023-06-23 14:00:00|735.2|734.6|736.5|735.9|737.2|736.6|735.2|734.6|347
1687529100000|2023-06-23 14:05:00|736.7|736.1|736|735.4|738|737.4|733.7|733.1|575
1687529400000|2023-06-23 14:10:00|735.8|735.2|733.4|732.8|736|735.4|732.6|732|375
1687529700000|2023-06-23 14:15:00|733.3|732.7|734.4|733.8|736.2|735.6|733.1|732.5|579
1687530000000|2023-06-23 14:20:00|734.8|734.2|734.7|734.1|736.4|735.8|734.6|734|253
1687530300000|2023-06-23 14:25:00|734.8|734.2|734.8|734.2|735.2|734.6|732.4|731.8|425
1687530600000|2023-06-23 14:30:00|735.1|734.5|740.2|739.6|740.6|740|734.7|734.1|464
1687530900000|2023-06-23 14:35:00|739.9|739.3|738.7|738.1|740.3|739.7|736.9|736.3|461
1687531200000|2023-06-23 14:40:00|738.9|738.3|739.5|738.9|739.5|738.9|737.5|736.9|316
1687531500000|2023-06-23 14:45:00|739.2|738.6|741.5|740.9|741.5|740.9|739.2|738.6|428
1687531800000|2023-06-23 14:50:00|741.2|740.6|740.7|740.1|742|741.4|739.7|739.1|394
1687532100000|2023-06-23 14:55:00|740.8|740.2|741.7|741.1|741.7|741.1|739.5|738.9|247
1687532400000|2023-06-23 15:00:00|741.5|740.9|741.7|741.1|742|741.4|739.7|739.1|414
1687532700000|2023-06-23 15:05:00|741.8|741.2|742.2|741.6|742.7|742.1|741.1|740.5|191
1687533000000|2023-06-23 15:10:00|742|741.4|739.7|739.1|742.2|741.6|738.7|738.1|140
1687533300000|2023-06-23 15:15:00|739.8|739.2|741|740.4|741.2|740.6|738.8|738.2|158
1687533600000|2023-06-23 15:20:00|741.1|740.5|741|740.4|742|741.4|740.8|740.2|94
1687533900000|2023-06-23 15:25:00|741.2|740.6|741.7|741.1|742.2|741.6|741|740.4|151
1687534200000|2023-06-23 15:30:00|741.5|740.9|742.7|742.1|743|742.4|741.2|740.6|89
1687534500000|2023-06-23 15:35:00|742.6|742|740.8|740.2|742.7|742.1|739.7|739.1|115
1687534800000|2023-06-23 15:40:00|740.7|740.1|743|742.4|743.2|742.6|740|739.4|154
1687535100000|2023-06-23 15:45:00|743.2|742.6|742.1|741.5|744|743.4|742.1|741.5|319
1687535400000|2023-06-23 15:50:00|742|741.4|742.5|741.9|743.5|742.9|741.8|741.2|499
1687535700000|2023-06-23 15:55:00|742.3|741.7|742.5|741.9|743.2|742.6|741.8|741.2|209
1687536000000|2023-06-23 16:00:00|742.3|741.7|741.5|740.9|743|742.4|741.5|740.9|427
1687536300000|2023-06-23 16:05:00|741.3|740.7|741.7|741.1|741.9|741.3|740.7|740.1|116
1687536600000|2023-06-23 16:10:00|741.6|741|741.1|740.5|741.6|741|739.1|738.5|295
1687536900000|2023-06-23 16:15:00|741.2|740.6|739.7|739.1|741.7|741.1|738.8|738.2|127
1687537200000|2023-06-23 16:20:00|739.2|738.6|738|737.4|740|739.4|738|737.4|401
1687537500000|2023-06-23 16:25:00|738.1|737.5|737.6|737|738.2|737.6|736.7|736.1|203
1687537800000|2023-06-23 16:30:00|737.5|736.9|737.7|737.1|738.4|737.8|736.7|736.1|154
1687538100000|2023-06-23 16:35:00|738|737.4|738.1|737.5|738.6|738|736.7|736.1|103
1687538400000|2023-06-23 16:40:00|738.2|737.6|740|739.4|740.1|739.5|738|737.4|165
1687538700000|2023-06-23 16:45:00|740.2|739.6|739.7|739.1|740.2|739.6|739.6|739|141
1687539000000|2023-06-23 16:50:00|739.9|739.3|739|738.4|740|739.4|738.2|737.6|108
1687539300000|2023-06-23 16:55:00|739.1|738.5|740.7|740.1|741|740.4|739|738.4|116
1687539600000|2023-06-23 17:00:00|740.5|739.9|740.7|740.1|740.7|740.1|739.2|738.6|431
1687539900000|2023-06-23 17:05:00|741|740.4|740.9|740.3|741.2|740.6|740.5|739.9|174
1687540200000|2023-06-23 17:10:00|740.7|740.1|742.2|741.6|742.2|741.6|740.7|740.1|750
1687540500000|2023-06-23 17:15:00|742.4|741.8|742.9|742.3|743|742.4|742|741.4|749
1687540800000|2023-06-23 17:20:00|742.7|742.1|742.3|741.7|743|742.4|742|741.4|835
1687541100000|2023-06-23 17:25:00|742.2|741.6|742.5|741.9|743|742.4|742|741.4|96
1687541400000|2023-06-23 17:30:00|742.4|741.8|743.4|742.8|743.9|743.3|742.4|741.8|821
1687541700000|2023-06-23 17:35:00|743.5|742.9|743.9|743.3|744.5|743.9|743.3|742.7|433
1687542000000|2023-06-23 17:40:00|744|743.4|744.3|743.7|744.5|743.9|743.8|743.2|117
1687542300000|2023-06-23 17:45:00|744.4|743.8|746.5|745.9|747.4|746.8|744.3|743.7|279
1687542600000|2023-06-23 17:50:00|746.8|746.2|747.5|746.9|747.5|746.9|746|745.4|254
1687542900000|2023-06-23 17:55:00|747.8|747.2|747.3|746.7|748|747.4|747|746.4|213
1687543200000|2023-06-23 18:00:00|747|746.4|744.8|744.2|747.1|746.5|744.5|743.9|365
1687543500000|2023-06-23 18:05:00|745|744.4|745.5|744.9|745.5|744.9|744.5|743.9|525
1687543800000|2023-06-23 18:10:00|746.3|745.7|746|745.4|747.5|746.9|745.7|745.1|3114
1687544100000|2023-06-23 18:15:00|745.8|745.2|743.3|742.7|746.5|745.9|743.3|742.5|859
1687737600000|2023-06-26 00:00:00|749.9|749.3|744.7|743.7|749.9|749.3|740|739.4|916
1687737900000|2023-06-26 00:05:00|745|744.1|747.4|746.8|748.4|747.8|744.6|744|266
1687738200000|2023-06-26 00:10:00|747.1|746.5|746|745.4|747.1|746.5|744.5|743.9|123
1687738500000|2023-06-26 00:15:00|745.9|745.3|743.9|743.3|745.9|745.3|743.9|743.3|78
1687738800000|2023-06-26 00:20:00|744.1|743.5|745.2|744.6|745.2|744.6|743.1|742.5|165
1687739100000|2023-06-26 00:25:00|745.1|744.5|744.4|743.8|745.1|744.5|743.1|742.5|67
1687739400000|2023-06-26 00:30:00|744.6|744|747.1|746.5|747.1|746.5|744.5|743.9|94
1687739700000|2023-06-26 00:35:00|747.4|746.8|748.1|747.5|748.2|747.6|747.1|746.5|107
1687740000000|2023-06-26 00:40:00|748.2|747.6|748.1|747.5|748.5|747.9|747.4|746.8|40
1687740300000|2023-06-26 00:45:00|747.9|747.3|747.4|746.8|748.2|747.6|746.9|746.3|44
1687740600000|2023-06-26 00:50:00|747.5|746.9|747.5|746.9|747.7|747.1|747.1|746.5|20
1687740900000|2023-06-26 00:55:00|747.6|747|748.2|747.6|748.5|747.9|747.4|746.8|27
1687741200000|2023-06-26 01:00:00|748.4|747.8|747.1|746.5|748.7|748.1|747.1|746.5|61
1687741500000|2023-06-26 01:05:00|747.2|746.6|748.1|747.5|748.5|747.9|747|746.4|100
1687741800000|2023-06-26 01:10:00|748.2|747.6|749.2|748.6|749.4|748.8|748.1|747.5|52
1687742100000|2023-06-26 01:15:00|748.9|748.3|749|748.4|749.1|748.5|748.5|747.9|58
1687742400000|2023-06-26 01:20:00|749.1|748.5|749.4|748.8|749.5|748.9|748.7|748.1|57
1687742700000|2023-06-26 01:25:00|749.6|749|752.4|751.8|752.4|751.8|749.5|748.9|177
1687743000000|2023-06-26 01:30:00|752.5|751.9|753.4|752.8|754.1|753.5|752.5|751.9|139
1687743300000|2023-06-26 01:35:00|753.5|752.9|753.6|753|753.7|753.1|753.1|752.5|80
1687743600000|2023-06-26 01:40:00|753.9|753.3|754.1|753.5|754.2|753.6|753.2|752.6|36
1687743900000|2023-06-26 01:45:00|754.2|753.6|752.4|751.8|754.2|753.6|752.4|751.8|58
1687744200000|2023-06-26 01:50:00|752.5|751.9|752.6|752|752.7|752.1|752.1|751.5|34
1687744500000|2023-06-26 01:55:00|752.5|751.9|751.9|751.3|752.5|751.9|751.7|751.1|19
1687744800000|2023-06-26 02:00:00|752|751.4|751.9|751.3|752.1|751.5|751.5|750.9|31
1687745100000|2023-06-26 02:05:00|752.1|751.5|751.5|750.9|752.1|751.5|751.5|750.9|24
1687745400000|2023-06-26 02:10:00|751.6|751|751.9|751.3|751.9|751.3|751.2|750.6|46
1687745700000|2023-06-26 02:15:00|752.1|751.5|752.6|752|752.7|752.1|751.9|751.3|24
1687746000000|2023-06-26 02:20:00|752.2|751.6|751.9|751.3|752.4|751.8|751.7|751.1|20
1687746300000|2023-06-26 02:25:00|752|751.4|752.9|752.3|753.1|752.5|751.9|751.3|26
1687746600000|2023-06-26 02:30:00|752.7|752.1|752.2|751.6|752.9|752.3|752|751.4|30
1687746900000|2023-06-26 02:35:00|752.1|751.5|751|750.4|752.1|751.5|750.7|750.1|42
1687747200000|2023-06-26 02:40:00|751.1|750.5|751.4|750.8|751.6|751|750.9|750.3|16
1687747500000|2023-06-26 02:45:00|751.2|750.6|750.5|749.9|751.4|750.8|750.2|749.6|34
1687747800000|2023-06-26 02:50:00|750.7|750.1|751.2|750.6|751.3|750.7|750.2|749.6|11
1687748100000|2023-06-26 02:55:00|751|750.4|751.5|750.9|751.5|750.9|751|750.4|6
1687748400000|2023-06-26 03:00:00|751.6|751|751.3|750.7|752.1|751.5|751.3|750.7|17
1687748700000|2023-06-26 03:05:00|751.8|751.2|752|751.4|752.3|751.7|751.8|751.2|32
1687749000000|2023-06-26 03:10:00|752.1|751.5|752.6|752|752.8|752.2|752.1|751.5|16
1687749300000|2023-06-26 03:15:00|752.8|752.2|752.8|752.2|752.8|752.2|752.5|751.9|8
1687749600000|2023-06-26 03:20:00|753|752.4|752.8|752.2|753|752.4|752.6|752|15
1687749900000|2023-06-26 03:25:00|752.6|752|751.6|751|752.6|752|751.6|751|21
1687750200000|2023-06-26 03:30:00|751.8|751.2|752|751.4|752|751.4|751.6|751|9
1687750500000|2023-06-26 03:35:00|752.3|751.7|752.5|751.9|752.5|751.9|752.1|751.5|28
1687750800000|2023-06-26 03:40:00|752.4|751.8|753.8|753.2|753.8|753.2|752|751.4|152
1687751100000|2023-06-26 03:45:00|754.4|753.8|753.9|753.3|754.4|753.8|753.9|753.3|30
1687751400000|2023-06-26 03:50:00|753.8|753.2|753.3|752.7|753.8|753.2|752.9|752.3|42
1687751700000|2023-06-26 03:55:00|753|752.4|754.1|753.5|754.1|753.5|753|752.4|19
1687752000000|2023-06-26 04:00:00|754|753.4|753.4|752.8|754|753.4|753.4|752.8|6
1687752300000|2023-06-26 04:05:00|753.5|752.9|753.8|753.2|753.8|753.2|753.4|752.8|5
1687752600000|2023-06-26 04:10:00|753.9|753.3|753.6|753|754.1|753.5|753.6|753|8
1687752900000|2023-06-26 04:15:00|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|33
1687753200000|2023-06-26 04:20:00|753.3|752.7|753.3|752.7|753.4|752.8|753.3|752.7|8
1687753500000|2023-06-26 04:25:00|753.4|752.8|753.9|753.3|753.9|753.3|753.4|752.8|8
1687753800000|2023-06-26 04:30:00|754|753.4|753|752.4|754.1|753.5|752.5|751.9|35
1687754100000|2023-06-26 04:35:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|4
1687754400000|2023-06-26 04:40:00|752.8|752.2|752.1|751.5|753|752.4|752.1|751.5|11
1687754700000|2023-06-26 04:45:00|752.3|751.7|753.1|752.5|753.1|752.5|752.3|751.7|11
1687755000000|2023-06-26 04:50:00|753.3|752.7|753.3|752.7|753.5|752.9|753.3|752.7|7
1687755300000|2023-06-26 04:55:00|753.4|752.8|753.6|753|753.8|753.2|753.3|752.7|6
1687755600000|2023-06-26 05:00:00|753.8|753.2|753.5|752.9|753.9|753.3|753.4|752.8|13
1687755900000|2023-06-26 05:05:00|753.4|752.8|753|752.4|753.5|752.9|753|752.4|10
1687756200000|2023-06-26 05:10:00|753.3|752.7|753|752.4|753.3|752.7|752.8|752.2|21
1687756500000|2023-06-26 05:15:00|753.1|752.5|753.3|752.7|753.5|752.9|753.1|752.5|6
1687756800000|2023-06-26 05:20:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|5
1687757100000|2023-06-26 05:25:00|753.5|752.9|754.2|753.6|754.5|753.9|753.5|752.9|21
1687757400000|2023-06-26 05:30:00|753.9|753.3|754.1|753.5|754.1|753.5|753.1|752.5|21
1687757700000|2023-06-26 05:35:00|754|753.4|754.2|753.6|754.3|753.7|754|753.4|9
1687758000000|2023-06-26 05:40:00|754.5|753.9|755.8|755.2|756.3|755.7|754.4|753.8|174
1687758300000|2023-06-26 05:45:00|755.7|755.1|755.4|754.8|756|755.4|755.3|754.7|43
1687758600000|2023-06-26 05:50:00|755.3|754.7|756|755.4|756|755.4|754.8|754.2|58
1687758900000|2023-06-26 05:55:00|756.4|755.8|754.8|754.2|756.5|755.9|754.8|754.2|23
1687759200000|2023-06-26 06:00:00|754.7|754.1|755.2|754.6|755.2|754.6|754.7|754.1|16
1687759500000|2023-06-26 06:05:00|754.9|754.3|755.4|754.8|755.7|755.1|754.5|753.9|21
1687759800000|2023-06-26 06:10:00|755.5|754.9|756.8|756.2|757|756.4|755.3|754.7|57
1687760100000|2023-06-26 06:15:00|757|756.4|757.3|756.7|757.5|756.9|757|756.4|39
1687760400000|2023-06-26 06:20:00|757.7|757.1|758.2|757.6|758.2|757.6|757.7|757.1|31
1687760700000|2023-06-26 06:25:00|758|757.4|757.4|756.8|758.4|757.8|757.3|756.7|37
1687761000000|2023-06-26 06:30:00|757.3|756.7|757.8|757.2|758|757.4|757.2|756.6|34
1687761300000|2023-06-26 06:35:00|757.9|757.3|756.8|756.2|757.9|757.3|756.4|755.8|16
1687761600000|2023-06-26 06:40:00|756.9|756.3|758.2|757.6|758.4|757.8|756.9|756.3|21
1687761900000|2023-06-26 06:45:00|758.3|757.7|759.7|759.1|759.8|759.2|758.3|757.7|48
1687762200000|2023-06-26 06:50:00|759.5|758.9|759.3|758.7|760.3|759.7|759.3|758.7|89
1687762500000|2023-06-26 06:55:00|759.4|758.8|759.2|758.6|759.8|759.2|758.9|758.3|56
1687762800000|2023-06-26 07:00:00|759|758.4|759.2|758.6|759.3|758.7|758|757.4|56
1687763100000|2023-06-26 07:05:00|759|758.4|759.8|759.2|759.9|759.3|758.9|758.3|31
1687763400000|2023-06-26 07:10:00|759.7|759.1|758.7|758.1|759.7|759.1|758.7|758.1|40
1687763700000|2023-06-26 07:15:00|758.8|758.2|757.4|756.8|759.4|758.8|757|756.4|70
1687764000000|2023-06-26 07:20:00|757.5|756.9|758.3|757.7|758.3|757.7|757.3|756.7|41
1687764300000|2023-06-26 07:25:00|758.4|757.8|762.3|761.7|762.4|761.8|758.4|757.8|123
1687764600000|2023-06-26 07:30:00|762.4|761.8|762.4|761.8|763.3|762.7|762|761.4|126
1687764900000|2023-06-26 07:35:00|762.3|761.7|759.9|759.3|762.5|761.9|759.9|759.3|150
1687765200000|2023-06-26 07:40:00|760|759.4|761.2|760.6|761.7|761.1|759.7|759.1|81
1687765500000|2023-06-26 07:45:00|761.3|760.7|761|760.4|761.9|761.3|760.8|760.2|600
1687765800000|2023-06-26 07:50:00|761.2|760.6|761.9|761.3|761.9|761.3|760.8|760.2|42
1687766100000|2023-06-26 07:55:00|761.8|761.2|765.4|764.8|765.4|764.8|761.8|761.2|112
1687766400000|2023-06-26 08:00:00|765.3|764.7|765.8|765.2|765.8|765.2|764.5|763.9|78
1687766700000|2023-06-26 08:05:00|765.7|765.1|764.9|764.3|765.8|765.2|764.9|764.3|39
1687767000000|2023-06-26 08:10:00|765|764.4|764.5|763.9|765.5|764.9|764.5|763.9|49
1687767300000|2023-06-26 08:15:00|764.7|764.1|764.8|764.2|765.1|764.5|764.5|763.9|133
1687767600000|2023-06-26 08:20:00|765.1|764.5|765.6|765|765.6|765|764.8|764.2|243
1687767900000|2023-06-26 08:25:00|765.8|765.2|768.9|768.3|768.9|768.3|765.7|765.1|117
1687768200000|2023-06-26 08:30:00|768.8|768.2|769.1|768.5|769.6|769|768.4|767.8|120
1687768500000|2023-06-26 08:35:00|769.3|768.7|769.3|768.7|770.1|769.5|769.1|768.5|66
1687768800000|2023-06-26 08:40:00|769.1|768.5|769.6|769|770.1|769.5|769.1|768.5|114
1687769100000|2023-06-26 08:45:00|769.3|768.7|765.6|765|769.4|768.8|764.8|764.2|364
1687769400000|2023-06-26 08:50:00|765.4|764.8|764.4|763.8|766.1|765.5|763.8|763.2|185
1687769700000|2023-06-26 08:55:00|764.7|764.1|765.2|764.6|765.7|765.1|764.7|764.1|107
1687770000000|2023-06-26 09:00:00|765.1|764.5|765.3|764.7|765.6|765|765.1|764.5|167
1687770300000|2023-06-26 09:05:00|765.4|764.8|765.9|765.3|766.4|765.8|765.3|764.7|87
1687770600000|2023-06-26 09:10:00|765.7|765.1|765.2|764.6|766.2|765.6|765.2|764.6|42
1687770900000|2023-06-26 09:15:00|765.3|764.7|765.4|764.8|766.6|766|765.2|764.6|111
1687771200000|2023-06-26 09:20:00|765.6|765|764.1|763.5|765.7|765.1|763.9|763.3|173
1687771500000|2023-06-26 09:25:00|763.8|763.2|760.9|760.3|764.1|763.5|760.7|760.1|149
1687771800000|2023-06-26 09:30:00|761.1|760.5|763.8|763.2|763.9|763.3|761.1|760.5|151
1687772100000|2023-06-26 09:35:00|763.7|763.1|763.4|762.8|764.3|763.7|763.2|762.6|102
1687772400000|2023-06-26 09:40:00|763.6|763|764.3|763.7|764.6|764|763.6|763|59
1687772700000|2023-06-26 09:45:00|764.4|763.8|763.8|763.2|764.6|764|763.7|763.1|38
1687773000000|2023-06-26 09:50:00|764.1|763.5|764.9|764.3|765.1|764.5|763.8|763.2|138
1687773300000|2023-06-26 09:55:00|764.8|764.2|765.7|765.1|766.3|765.7|764.7|764.1|80
1687773600000|2023-06-26 10:00:00|765.6|765|765.8|765.2|766.1|765.5|765.2|764.6|33
1687773900000|2023-06-26 10:05:00|765.7|765.1|766.6|766|767.1|766.5|765.3|764.7|137
1687774200000|2023-06-26 10:10:00|766.8|766.2|766.6|766|767.6|767|766.6|766|100
1687774500000|2023-06-26 10:15:00|766.3|765.7|768.6|768|769.1|768.5|766.3|765.7|255
1687774800000|2023-06-26 10:20:00|768.3|767.7|768.3|767.7|768.7|768.1|767.3|766.7|64
1687775100000|2023-06-26 10:25:00|768.2|767.6|769.1|768.5|769.4|768.8|768.2|767.6|298
1687775400000|2023-06-26 10:30:00|768.8|768.2|767.6|767|768.8|768.2|767.6|767|59
1687775700000|2023-06-26 10:35:00|767.7|767.1|768.1|767.5|768.3|767.7|767.7|767.1|50
1687776000000|2023-06-26 10:40:00|768.2|767.6|768.2|767.6|768.3|767.7|767.6|767|109
1687776300000|2023-06-26 10:45:00|768.1|767.5|767.9|767.3|768.6|768|767.8|767.2|52
1687776600000|2023-06-26 10:50:00|768.1|767.5|769.9|769.3|770.6|770|767.9|767.3|221
1687776900000|2023-06-26 10:55:00|769.8|769.2|767.2|766.6|769.8|769.2|767.2|766.6|44
1687777200000|2023-06-26 11:00:00|767.1|766.5|766.2|765.6|767.4|766.8|765.3|764.7|88
1687777500000|2023-06-26 11:05:00|766.3|765.7|767.1|766.5|767.1|766.5|765.8|764.7|83
1687777800000|2023-06-26 11:10:00|767.2|766.6|766.6|766|767.4|766.8|766.6|766|57
1687778100000|2023-06-26 11:15:00|766.5|765.9|765.8|765.2|766.5|765.9|765.3|764.7|71
1687778400000|2023-06-26 11:20:00|765.6|765|766.3|765.7|766.6|766|765.3|764.7|58
1687778700000|2023-06-26 11:25:00|766.5|765.9|766|765.4|766.5|765.9|765.6|765|43
1687779000000|2023-06-26 11:30:00|766.1|765.5|765.3|764.7|766.3|765.7|765.1|764.5|75
1687779300000|2023-06-26 11:35:00|765.6|765|765.3|764.7|765.6|765|764.6|764|89
1687779600000|2023-06-26 11:40:00|765.6|765|764.7|764.1|765.6|765|764.7|764.1|38
1687779900000|2023-06-26 11:45:00|765|764.4|765.8|765.2|766.1|765.5|764.5|763.9|70
1687780200000|2023-06-26 11:50:00|765.7|765.1|765.8|765.2|766.1|765.5|765.3|764.7|94
1687780500000|2023-06-26 11:55:00|766.1|765.5|768|767.4|768.1|767.5|765.6|765|137
1687780800000|2023-06-26 12:00:00|768.1|767.5|769.1|768.5|769.6|769|767.6|767|158
1687781100000|2023-06-26 12:05:00|769.2|768.6|769.2|768.6|769.8|769.2|769.1|768.5|230
1687781400000|2023-06-26 12:10:00|769.1|768.5|766.5|765.9|769.3|768.7|766.5|765.9|88
1687781700000|2023-06-26 12:15:00|766.7|766.1|766.3|765.7|767|766.4|765.3|764.7|559
1687782000000|2023-06-26 12:20:00|766.5|765.9|764|763.4|766.8|766.2|763.8|763.2|100
1687782300000|2023-06-26 12:25:00|763.7|763.1|762.6|762|763.8|763.2|761.8|761.2|309
1687782600000|2023-06-26 12:30:00|762.2|761.6|760.8|760.2|762.2|761.6|760.7|760.1|154
1687782900000|2023-06-26 12:35:00|760.6|760|761|760.4|762.6|762|760.6|760|153
1687783200000|2023-06-26 12:40:00|760.7|760.1|761|760.4|761.8|761.2|760.6|760|181
1687786200000|2023-06-26 13:30:00|761.7|761.1|759.7|759.1|763.7|763.1|753.6|753|2438
1687786500000|2023-06-26 13:35:00|759.8|759.2|758.8|758.2|760.5|759.9|755.6|755|1051
1687786800000|2023-06-26 13:40:00|759|758.4|754.8|754.2|759.8|759.2|753.8|753.2|1165
1687787100000|2023-06-26 13:45:00|754.7|754.1|753.1|752.5|755.3|754.7|751.3|750.7|869
1687787400000|2023-06-26 13:50:00|753.2|752.6|756.8|756.2|759.3|758.7|753.2|752.6|709
1687787700000|2023-06-26 13:55:00|757.1|756.5|765.5|764.9|765.6|765|757.1|756.5|1476
1687788000000|2023-06-26 14:00:00|765.4|764.8|766.2|765.6|767.5|766.9|763.7|763.1|1428
1687788300000|2023-06-26 14:05:00|766.4|765.8|764.6|764|766.7|766.1|764.1|763.5|723
1687788600000|2023-06-26 14:10:00|764.9|764.3|766.2|765.6|767.4|766.8|764.1|763.5|707
1687788900000|2023-06-26 14:15:00|766.4|765.8|766.4|765.8|768.1|767.5|764.9|764.3|527
1687789200000|2023-06-26 14:20:00|766.6|766|765.6|765|767.4|766.8|764.1|763.5|915
1687789500000|2023-06-26 14:25:00|765.4|764.8|764.1|763.5|766.6|766|763.7|763.1|557
1687789800000|2023-06-26 14:30:00|764.4|763.8|759.9|759.3|764.9|764.3|759.6|759|584
1687790100000|2023-06-26 14:35:00|759.5|758.9|756.4|755.8|759.7|759.1|754.9|754.3|595
1687790400000|2023-06-26 14:40:00|756.5|755.9|755.5|754.9|757.1|756.5|754.6|754|838
1687790700000|2023-06-26 14:45:00|755.4|754.8|750.2|749.6|755.4|754.8|748.1|747.5|910
1687791000000|2023-06-26 14:50:00|750.4|749.8|748.4|747.8|751.2|750.6|747.7|747.1|528
1687791300000|2023-06-26 14:55:00|748.1|747.5|747.4|746.8|749|748.4|746.4|745.8|571
1687791600000|2023-06-26 15:00:00|747.6|747|745.1|744.5|748.4|747.8|745.1|744.5|649
1687791900000|2023-06-26 15:05:00|744.6|744|743.2|742.6|745.4|744.8|742.4|741.8|752
1687792200000|2023-06-26 15:10:00|743.4|742.8|743.6|743|745.1|744.5|742.5|741.9|720
1687792500000|2023-06-26 15:15:00|743.5|742.9|743.2|742.6|745.1|744.5|742.4|741.8|530
1687792800000|2023-06-26 15:20:00|742.9|742.3|744.1|743.5|744.9|744.3|741.4|740.8|707
1687793100000|2023-06-26 15:25:00|743.9|743.3|742.6|742|745.1|744.5|741.9|741.3|793
1687793400000|2023-06-26 15:30:00|742.7|742.1|741.9|741.3|744.6|744|741.6|741|532
1687793700000|2023-06-26 15:35:00|741.6|741|743.1|742.5|744|743.4|741.6|741|500
1687794000000|2023-06-26 15:40:00|742.9|742.3|742.4|741.8|744.1|743.5|740.9|740.3|553
1687794300000|2023-06-26 15:45:00|742.5|741.9|745.9|745.3|746|745.4|741.6|741|666
1687794600000|2023-06-26 15:50:00|745.6|745|746.5|745.9|746.9|746.3|744.9|744.3|504
1687794900000|2023-06-26 15:55:00|746.6|746|745.6|745|746.6|746|743.6|743|352
1687795200000|2023-06-26 16:00:00|745.7|745.1|746|745.4|747.6|747|744.6|744|378
1687795500000|2023-06-26 16:05:00|745.9|745.3|744.1|743.5|745.9|745.3|743.7|743.1|306
1687795800000|2023-06-26 16:10:00|744.5|743.9|742.4|741.8|745.4|744.8|741.7|741.1|450
1687796100000|2023-06-26 16:15:00|742.2|741.6|742.9|742.3|742.9|742.3|740.6|740|537
1687796400000|2023-06-26 16:20:00|743|742.4|741.1|740.5|743.2|742.6|740.6|740|311
1687796700000|2023-06-26 16:25:00|741.4|740.8|739.9|739.3|742.4|741.8|739.4|738.8|308
1687797000000|2023-06-26 16:30:00|740|739.4|739.6|739|740.5|739.9|738.4|737.8|478
1687797300000|2023-06-26 16:35:00|739.9|739.3|739.1|738.5|739.9|739.3|737.9|737.3|338
1687797600000|2023-06-26 16:40:00|739.4|738.8|740.1|739.5|741.1|740.5|736.9|736.3|511
1687797900000|2023-06-26 16:45:00|739.9|739.3|741.6|741|742.4|741.8|739.6|739|341
1687798200000|2023-06-26 16:50:00|741.9|741.3|742.2|741.6|742.9|742.3|741.9|741.3|287
1687798500000|2023-06-26 16:55:00|742.1|741.5|741.5|740.9|742.6|742|741.1|740.5|191
1687798800000|2023-06-26 17:00:00|741.4|740.8|742.8|742.2|743.5|742.9|740.4|739.8|391
1687799100000|2023-06-26 17:05:00|742.5|741.9|741.1|740.5|742.9|742.3|740.8|740.2|181
1687799400000|2023-06-26 17:10:00|741.4|740.8|738.9|738.3|741.6|741|738.9|738.3|528
1687799700000|2023-06-26 17:15:00|738.8|738.2|739.4|738.8|740.5|739.9|738.4|737.8|292
1687800000000|2023-06-26 17:20:00|739.5|738.9|739.6|739|740|739.4|738.6|738|478
1687800300000|2023-06-26 17:25:00|739.5|738.9|738|737.4|739.5|738.9|737|736.4|532
1687800600000|2023-06-26 17:30:00|738.1|737.5|736.1|735.5|738.4|737.8|735.8|735.2|428
1687800900000|2023-06-26 17:35:00|736|735.4|733.8|733.2|736.4|735.8|733.4|732.8|639
1687801200000|2023-06-26 17:40:00|733.6|733|736.4|735.8|736.5|735.9|733.6|733|491
1687801500000|2023-06-26 17:45:00|736.6|736|738.1|737.5|738.8|738.2|736.6|736|362
1687801800000|2023-06-26 17:50:00|737.9|737.3|739.6|739|740.4|739.8|737.6|737|405
1687802100000|2023-06-26 17:55:00|739.5|738.9|739.1|738.5|739.9|739.3|738.6|738|359
1687802400000|2023-06-26 18:00:00|739.4|738.8|740.6|740|741.6|741|738.4|737.8|466
1687802700000|2023-06-26 18:05:00|740.8|740.2|738.9|738.3|741.1|740.5|738.9|738.3|493
1687803000000|2023-06-26 18:10:00|739.1|738.5|737.6|737|739.9|739.3|737.4|736.8|1773
1687803300000|2023-06-26 18:15:00|737.5|736.9|736.8|736.2|738.1|737.5|736.1|735.5|1536
1687824000000|2023-06-27 00:00:00|740.5|739|736.7|736.1|740.5|739.1|735.7|735.1|353
1687824300000|2023-06-27 00:05:00|736.4|735.8|736.6|736|736.6|736|733.9|733.3|188
1687824600000|2023-06-27 00:10:00|736.7|736.1|737.1|736.5|738.1|737.5|735.8|735.2|135
1687824900000|2023-06-27 00:15:00|737.2|736.6|734.8|734.2|737.3|736.7|734.6|734|82
1687825200000|2023-06-27 00:20:00|734.7|734.1|730.4|729.8|734.9|734.3|729.2|728.6|171
1687825500000|2023-06-27 00:25:00|730.6|730|729.9|729.3|730.6|730|728.2|727.6|174
1687825800000|2023-06-27 00:30:00|729.8|729.2|729.6|729|729.9|729.3|728.4|727.8|105
1687826100000|2023-06-27 00:35:00|729.3|728.7|729.9|729.3|730.1|729.5|729.3|728.7|125
1687826400000|2023-06-27 00:40:00|729.7|729.1|729.2|728.6|729.9|729.3|727.8|727.2|78
1687826700000|2023-06-27 00:45:00|729.3|728.7|729.8|729.2|730.2|729.6|729.3|728.7|56
1687827000000|2023-06-27 00:50:00|730.1|729.5|730.1|729.5|730.5|729.9|729.6|729|125
1687827300000|2023-06-27 00:55:00|730|729.4|729.1|728.5|730.1|729.5|729.1|728.5|59
1687827600000|2023-06-27 01:00:00|729.2|728.6|729.1|728.5|730|729.4|729|728.4|55
1687827900000|2023-06-27 01:05:00|729.3|728.7|727.7|727.1|729.6|729|727.5|726.9|103
1687828200000|2023-06-27 01:10:00|727.8|727.2|727.6|727|728|727.4|727.1|726.5|66
1687828500000|2023-06-27 01:15:00|727.7|727.1|728.1|727.5|728.2|727.6|727.3|726.7|76
1687828800000|2023-06-27 01:20:00|728.2|727.6|728|727.4|729.2|728.6|728|727.4|48
1687829100000|2023-06-27 01:25:00|727.8|727.2|728.1|727.5|728.5|727.9|727.7|727.1|48
1687829400000|2023-06-27 01:30:00|728.2|727.6|729.1|728.5|729.1|728.5|727.8|727.2|49
1687829700000|2023-06-27 01:35:00|729.2|728.6|729.1|728.5|729.2|728.6|728.3|727.7|34
1687830000000|2023-06-27 01:40:00|729.2|728.6|729.8|729.2|730|729.4|729.2|728.6|46
1687830300000|2023-06-27 01:45:00|729.7|729.1|730.7|730.1|730.8|730.2|729.7|729.1|52
1687830600000|2023-06-27 01:50:00|730.8|730.2|731.2|730.6|731.2|730.6|730|729.4|52
1687830900000|2023-06-27 01:55:00|731.6|731|730.8|730.2|731.6|731|730.3|729.7|32
1687831200000|2023-06-27 02:00:00|731|730.4|730.6|730|731.2|730.6|730.5|729.9|19
1687831500000|2023-06-27 02:05:00|730.7|730.1|729.6|729|730.7|730.1|729.5|728.9|115
1687831800000|2023-06-27 02:10:00|729.7|729.1|729.8|729.2|730|729.4|729.5|728.9|14
1687832100000|2023-06-27 02:15:00|729.7|729.1|730.3|729.7|730.3|729.7|729.7|729.1|21
1687832400000|2023-06-27 02:20:00|730.2|729.6|730.6|730|730.6|730|730.1|729.5|5
1687832700000|2023-06-27 02:25:00|730.8|730.2|730.7|730.1|731.1|730.5|730.3|729.7|15
1687833000000|2023-06-27 02:30:00|730.8|730.2|729.1|728.5|730.8|730.2|728.5|727.9|30
1687833300000|2023-06-27 02:35:00|729|728.4|729.3|728.7|730.2|729.6|729|728.4|34
1687833600000|2023-06-27 02:40:00|729.2|728.6|729.8|729.2|730.7|730.1|729.2|728.6|96
1687833900000|2023-06-27 02:45:00|729.7|729.1|730.3|729.7|730.6|730|729.5|728.9|105
1687834200000|2023-06-27 02:50:00|730.2|729.6|730.1|729.5|730.2|729.6|730|729.4|5
1687834500000|2023-06-27 02:55:00|730|729.4|730.1|729.5|730.2|729.6|729.8|729.2|12
1687834800000|2023-06-27 03:00:00|730.2|729.6|730.2|729.6|730.2|729.6|729.7|729.1|34
1687835100000|2023-06-27 03:05:00|730.7|730.1|731.4|730.8|731.5|730.9|730.5|729.9|29
1687835400000|2023-06-27 03:10:00|731.5|730.9|731.2|730.6|731.6|731|731.1|730.5|17
1687835700000|2023-06-27 03:15:00|731.1|730.5|730.7|730.1|731.1|730.5|730.6|730|9
1687836000000|2023-06-27 03:20:00|731|730.4|730.7|730.1|731.1|730.5|730.7|730.1|13
1687836300000|2023-06-27 03:25:00|730.9|730.3|731.1|730.5|731.2|730.6|730.9|730.3|2
1687836600000|2023-06-27 03:30:00|731|730.4|731.2|730.6|731.2|730.6|731|730.4|5
1687836900000|2023-06-27 03:35:00|731.1|730.5|731.6|731|731.6|731|731|730.4|14
1687837200000|2023-06-27 03:40:00|731.5|730.9|731.6|731|731.9|731.3|731.5|730.9|17
1687837500000|2023-06-27 03:45:00|731.7|731.1|731.5|730.9|731.7|731.1|731.4|730.8|10
1687837800000|2023-06-27 03:50:00|731.4|730.8|731.4|730.8|731.5|730.9|731.2|730.6|14
1687838100000|2023-06-27 03:55:00|731.5|730.9|731.5|730.9|731.6|731|731.4|730.8|6
1687838400000|2023-06-27 04:00:00|731.4|730.8|731.5|730.9|731.5|730.9|731.2|730.6|10
1687838700000|2023-06-27 04:05:00|731.4|730.8|731.2|730.6|731.5|730.9|731.2|730.6|10
1687839300000|2023-06-27 04:15:00|731.5|730.9|731.4|730.8|731.7|731.1|731.4|730.8|16
1687839600000|2023-06-27 04:20:00|731.2|730.6|731.1|730.5|731.2|730.6|731.1|730.5|5
1687839900000|2023-06-27 04:25:00|731.2|730.6|731|730.4|731.2|730.6|731|730.4|4
1687840200000|2023-06-27 04:30:00|731.2|730.6|731.7|731.1|732.6|732|731.2|730.6|38
1687840500000|2023-06-27 04:35:00|731.5|730.9|731.5|730.9|731.7|731.1|731.5|730.9|26
1687840800000|2023-06-27 04:40:00|731.4|730.8|731.4|730.8|731.5|730.9|731.4|730.8|1
1687841100000|2023-06-27 04:45:00|731.2|730.6|730.9|730.3|731.2|730.6|730.7|730.1|7
1687841400000|2023-06-27 04:50:00|731|730.4|728.7|728.1|731|730.4|728.7|728.1|76
1687841700000|2023-06-27 04:55:00|729|728.4|728.7|728.1|729.2|728.6|728.6|728|28
1687842000000|2023-06-27 05:00:00|728.6|728|728.1|727.5|728.6|728|727.2|726.6|79
1687842300000|2023-06-27 05:05:00|727.4|726.8|726.5|725.9|727.5|726.9|725.9|725.3|115
1687842600000|2023-06-27 05:10:00|726.6|726|726.1|725.5|726.9|726.3|726|725.4|34
1687842900000|2023-06-27 05:15:00|726|725.4|725.6|725|726.5|725.9|725.4|724.8|75
1687843200000|2023-06-27 05:20:00|725.5|724.9|725.6|725|726.1|725.5|725.3|724.7|35
1687843500000|2023-06-27 05:25:00|725.5|724.9|725.1|724.5|725.8|725.2|724.8|724.2|55
1687843800000|2023-06-27 05:30:00|725.3|724.7|725.6|725|726|725.4|725.1|724.5|30
1687844100000|2023-06-27 05:35:00|725.8|725.2|725.6|725|726|725.4|725.6|725|6
1687844400000|2023-06-27 05:40:00|725.5|724.9|726|725.4|726|725.4|725.1|724.5|47
1687844700000|2023-06-27 05:45:00|725.8|725.2|726.5|725.9|727.1|726.5|725.8|725.2|46
1687845000000|2023-06-27 05:50:00|726.3|725.7|726.6|726|726.9|726.3|726.3|725.7|18
1687845300000|2023-06-27 05:55:00|726.5|725.9|726|725.4|726.6|726|725.8|725.2|35
1687845600000|2023-06-27 06:00:00|725.9|725.3|728|727.4|728|727.4|725.8|725.2|118
1687845900000|2023-06-27 06:05:00|728.5|727.9|728.3|727.7|729|728.4|728.3|727.7|32
1687846200000|2023-06-27 06:10:00|728.4|727.8|727.1|726.5|728.5|727.9|727|726.4|30
1687846500000|2023-06-27 06:15:00|727|726.4|728.3|727.7|728.6|728|727|726.4|21
1687846800000|2023-06-27 06:20:00|728.1|727.5|727.5|726.9|728.1|727.5|727|726.4|23
1687847100000|2023-06-27 06:25:00|727.6|727|727.4|726.8|728|727.4|727|726.4|31
1687847400000|2023-06-27 06:30:00|727.3|726.7|727.1|726.5|727.4|726.8|726.8|726.2|44
1687847700000|2023-06-27 06:35:00|727.3|726.7|726.8|726.2|727.4|726.8|726.8|726.2|19
1687848000000|2023-06-27 06:40:00|726.9|726.3|726.9|726.3|727.3|726.7|726.8|726.2|25
1687848300000|2023-06-27 06:45:00|727|726.4|727.3|726.7|727.3|726.7|726.9|726.3|14
1687848600000|2023-06-27 06:50:00|726.8|726.2|726.9|726.3|727|726.4|726|725.4|61
1687848900000|2023-06-27 06:55:00|726.8|726.2|724.9|724.3|726.9|726.3|724.6|724|155
1687849200000|2023-06-27 07:00:00|725|724.4|722.4|721.8|725|724.4|719.9|719.3|370
1687849500000|2023-06-27 07:05:00|722.5|721.9|721.9|721.3|723|722.4|721.5|720.9|81
1687849800000|2023-06-27 07:10:00|722|721.4|721.1|720.5|722.3|721.7|720|719.4|160
1687850100000|2023-06-27 07:15:00|721|720.4|720.6|720|723|722.4|720.5|719.9|256
1687850400000|2023-06-27 07:20:00|720.8|720.2|720.6|720|721.6|721|720.6|720|356
1687850700000|2023-06-27 07:25:00|720.8|720.2|720.4|719.8|720.9|720.3|720.1|719.5|67
1687851000000|2023-06-27 07:30:00|720.5|719.9|720.4|719.8|720.8|720.2|719.8|719.2|54
1687851300000|2023-06-27 07:35:00|720.5|719.9|720.5|719.9|721.2|720.6|720|719.4|42
1687851600000|2023-06-27 07:40:00|720.4|719.8|720.4|719.8|720.7|720.1|720.3|719.7|48
1687851900000|2023-06-27 07:45:00|720.5|719.9|720.4|719.8|720.5|719.9|719.7|719.1|44
1687852200000|2023-06-27 07:50:00|720.3|719.7|720.5|719.9|720.5|719.9|719.5|718.9|48
1687852500000|2023-06-27 07:55:00|721.5|720.9|721.2|720.6|721.8|721.2|721|720.4|61
1687852800000|2023-06-27 08:00:00|720.5|719.9|719.5|718.9|720.8|720.2|719.2|718.6|152
1687853100000|2023-06-27 08:05:00|719.4|718.8|718.7|718.1|719.4|718.8|718.4|717.8|131
1687853400000|2023-06-27 08:10:00|718.8|718.2|720.2|719.6|720.3|719.7|718.8|718.2|50
1687853700000|2023-06-27 08:15:00|720|719.4|720.2|719.6|720.8|720.2|719|718.4|114
1687854000000|2023-06-27 08:20:00|720|719.4|720.5|719.9|721|720.4|720|719.4|123
1687854300000|2023-06-27 08:25:00|720.3|719.7|720.5|719.9|720.9|720.3|720.3|719.7|54
1687854600000|2023-06-27 08:30:00|720.4|719.8|720.7|720.1|721|720.4|719.8|719.2|38
1687854900000|2023-06-27 08:35:00|720.5|719.9|721.3|720.7|721.4|720.8|720.3|719.7|352
1687855200000|2023-06-27 08:40:00|721.4|720.8|721.9|721.3|722|721.4|721.3|720.7|121
1687855500000|2023-06-27 08:45:00|721.8|721.2|721.4|720.8|722.3|721.7|721|720.4|67
1687855800000|2023-06-27 08:50:00|721.3|720.7|720.2|719.6|722|721.4|719.8|719.2|114
1687856100000|2023-06-27 08:55:00|720|719.4|718.4|717.8|720|719.4|718|717.4|91
1687856400000|2023-06-27 09:00:00|718.2|717.6|717.7|717.1|719.2|718.6|717|716.4|196
1687856700000|2023-06-27 09:05:00|717.9|717.3|717.5|716.9|718.5|717.9|717.5|716.9|75
1687857000000|2023-06-27 09:10:00|717.4|716.8|717.3|716.7|718.3|717.7|716.7|716.1|97
1687857300000|2023-06-27 09:15:00|717.4|716.8|717.4|716.8|717.4|716.8|716|715.4|94
1687857600000|2023-06-27 09:20:00|717.3|716.7|717.7|717.1|718|717.4|716.9|716.3|62
1687857900000|2023-06-27 09:25:00|717.5|716.9|716.8|716.2|717.5|716.9|716.5|715.9|55
1687858200000|2023-06-27 09:30:00|717.3|716.7|719.2|718.6|719.2|718.6|717.2|716.6|174
1687858500000|2023-06-27 09:35:00|719.3|718.7|719.7|719.1|720.4|719.8|719|718.4|162
1687858800000|2023-06-27 09:40:00|719.9|719.3|720.6|720|720.8|720.2|719.2|718.6|71
1687859100000|2023-06-27 09:45:00|720.4|719.8|720.6|720|721.1|720.5|720.4|719.8|37
1687859400000|2023-06-27 09:50:00|720.7|720.1|720.3|719.7|720.8|720.2|720.1|719.5|73
1687859700000|2023-06-27 09:55:00|720.2|719.6|719.1|718.5|720.3|719.7|718.8|718.2|29
1687860000000|2023-06-27 10:00:00|719.3|718.7|718.9|718.3|719.4|718.8|718.7|718.1|10
1687860300000|2023-06-27 10:05:00|718.8|718.2|719.4|718.8|720.7|720.1|718.8|718.2|59
1687860600000|2023-06-27 10:10:00|719.6|719|718.7|718.1|719.6|719|718.6|718|30
1687860900000|2023-06-27 10:15:00|718.8|718.2|718.4|717.8|719.1|718.5|718.3|717.7|47
1687861200000|2023-06-27 10:20:00|718.6|718|719.4|718.8|719.4|718.8|718.6|718|18
1687861500000|2023-06-27 10:25:00|719.3|718.7|719.6|719|719.6|719|719.2|718.6|25
1687861800000|2023-06-27 10:30:00|719.4|718.8|719.6|719|719.6|719|718.7|718.1|53
1687862100000|2023-06-27 10:35:00|719.7|719.1|719.9|719.3|720.6|720|719.7|719.1|39
1687862400000|2023-06-27 10:40:00|720.1|719.5|719.9|719.3|720.2|719.6|719.7|719.1|8
1687862700000|2023-06-27 10:45:00|719.8|719.2|719.9|719.3|720.2|719.6|719.8|719.2|12
1687863000000|2023-06-27 10:50:00|719.7|719.1|720.3|719.7|720.3|719.7|719.6|719|21
1687863300000|2023-06-27 10:55:00|720.2|719.6|720.2|719.6|720.6|720|719.8|719.2|44
1687863600000|2023-06-27 11:00:00|720.3|719.7|720.3|719.7|720.4|719.8|719.7|719.1|85
1687863900000|2023-06-27 11:05:00|720.4|719.8|719.6|719|720.4|719.8|719.4|718.8|27
1687864200000|2023-06-27 11:10:00|719.4|718.8|718.8|718.2|719.6|719|718.7|718.1|15
1687864500000|2023-06-27 11:15:00|718.9|718.3|716.8|716.2|718.9|718.3|716.6|716|59
1687864800000|2023-06-27 11:20:00|716.9|716.3|714.6|714|717.1|716.5|714.4|713.8|241
1687865100000|2023-06-27 11:25:00|714.4|713.8|712.9|712.3|714.4|713.8|711.9|711.3|311
1687865400000|2023-06-27 11:30:00|712.8|712.2|713.4|712.8|713.8|713.2|712.8|712.2|63
1687865700000|2023-06-27 11:35:00|713.6|713|712.9|712.3|714.1|713.5|712.4|711.8|87
1687866000000|2023-06-27 11:40:00|712.8|712.2|713.9|713.3|714.1|713.5|712.8|712.2|78
1687866300000|2023-06-27 11:45:00|714.4|713.8|716|715.4|716.1|715.5|714.4|713.8|116
1687866600000|2023-06-27 11:50:00|715.8|715.2|714.7|714.1|715.9|715.3|714.1|713.5|129
1687866900000|2023-06-27 11:55:00|714.9|714.3|716.6|716|716.7|716.1|714.6|714|72
1687867200000|2023-06-27 12:00:00|716.5|715.9|716.5|715.9|716.5|715.9|715.7|715.1|74
1687867500000|2023-06-27 12:05:00|716.3|715.7|716.7|716.1|716.8|716.2|716.1|715.5|64
1687867800000|2023-06-27 12:10:00|716.6|716|716.2|715.6|716.8|716.2|716.1|715.5|289
1687868100000|2023-06-27 12:15:00|716.3|715.7|716.7|716.1|717.3|716.7|716|715.4|105
1687868400000|2023-06-27 12:20:00|716.8|716.2|716.7|716.1|717.2|716.6|716.1|715.5|153
1687868700000|2023-06-27 12:25:00|716.8|716.2|717.7|717.1|718|717.4|716.6|716|200
1687869000000|2023-06-27 12:30:00|716.7|716.1|716.2|715.6|717|716.1|715.8|715.2|115
1687869300000|2023-06-27 12:35:00|716.3|715.7|715|714.4|717|716.4|714.6|714|92
1687869600000|2023-06-27 12:40:00|714.7|714.1|715.6|715|715.6|715|714|713.4|53
1687872600000|2023-06-27 13:30:00|714.7|714.1|715.1|714.5|719.2|718.6|714.6|714|1853
1687872900000|2023-06-27 13:35:00|715|714.4|713.1|712.5|716.1|715.5|711.6|711|816
1687873200000|2023-06-27 13:40:00|712.9|712.3|711.4|710.8|713.6|713|710.6|710|883
1687873500000|2023-06-27 13:45:00|711.1|710.5|709.6|709|711.1|710.5|708|707.4|971
1687873800000|2023-06-27 13:50:00|709.9|709.3|708.1|707.5|709.9|709.3|706.9|706.3|851
1687874100000|2023-06-27 13:55:00|708.4|707.8|707.2|706.6|709.4|708.8|707.1|706.5|773
1687874400000|2023-06-27 14:00:00|707.1|706.5|709.6|709|710.1|709.5|705.6|705|1325
1687874700000|2023-06-27 14:05:00|709.9|709.3|709.9|709.3|709.9|709.3|707.6|707|777
1687875000000|2023-06-27 14:10:00|710.1|709.5|707.9|707.3|710.1|709.5|707.9|707.3|491
1687875300000|2023-06-27 14:15:00|708.1|707.5|707.4|706.8|708.1|707.5|705.2|704.6|532
1687875600000|2023-06-27 14:20:00|707.2|706.6|706.6|706|707.6|707|705.1|704.5|662
1687875900000|2023-06-27 14:25:00|706.7|706.1|709.4|708.8|709.9|709.3|706.6|706|653
1687876200000|2023-06-27 14:30:00|709.5|708.9|707.5|706.9|709.6|709|707.4|706.8|804
1687876500000|2023-06-27 14:35:00|707.4|706.8|705.5|704.9|708.1|707.5|704.4|703.8|403
1687876800000|2023-06-27 14:40:00|705.6|705|705.2|704.6|705.9|705.3|704.4|703.8|464
1687877100000|2023-06-27 14:45:00|705.4|704.8|704.2|703.6|706.1|705.5|703.7|703.1|422
1687877400000|2023-06-27 14:50:00|704.1|703.5|703.9|703.3|706.1|705.5|703.6|703|373
1687877700000|2023-06-27 14:55:00|704|703.4|700.9|700.3|704.1|703.5|700.6|700|582
1687878000000|2023-06-27 15:00:00|701.2|700.6|701.9|701.3|702.1|701.5|700.6|700|637
1687878300000|2023-06-27 15:05:00|702.1|701.5|702.6|702|703.4|702.8|700.4|699.8|452
1687878600000|2023-06-27 15:10:00|702.5|701.9|700.2|699.6|702.6|702|699.6|699|463
1687878900000|2023-06-27 15:15:00|700.4|699.8|700.1|699.5|700.4|699.8|699.5|698.9|321
1687879200000|2023-06-27 15:20:00|700|699.4|699.1|698.5|700.4|699.8|698.9|698.3|308
1687879500000|2023-06-27 15:25:00|699.4|698.8|698.1|697.5|699.6|699|697.6|697|563
1687879800000|2023-06-27 15:30:00|698.2|697.6|698.4|697.8|699.1|698.5|697.6|697|436
1687880100000|2023-06-27 15:35:00|698.2|697.6|702.4|701.8|702.6|702|698.1|697.5|726
1687880400000|2023-06-27 15:40:00|702.1|701.5|701.5|700.9|702.4|701.8|701.4|700.8|402
1687880700000|2023-06-27 15:45:00|701.6|701|699|698.4|701.6|701|698.4|697.8|447
1687881000000|2023-06-27 15:50:00|698.9|698.3|699.9|699.3|700|699.4|698.9|698.3|334
1687881300000|2023-06-27 15:55:00|699.7|699.1|699.1|698.5|699.9|699.3|698.1|697.5|422
1687881600000|2023-06-27 16:00:00|699|698.4|698.9|698.3|700.1|699.5|698.9|698.3|415
1687881900000|2023-06-27 16:05:00|699|698.4|698.1|697.5|699.4|698.8|698.1|697.5|336
1687882200000|2023-06-27 16:10:00|697.9|697.3|699|698.4|700.4|699.8|697.9|697.3|591
1687882500000|2023-06-27 16:15:00|698.9|698.3|700.4|699.8|701.9|701.3|698.4|697.8|401
1687882800000|2023-06-27 16:20:00|700.1|699.5|696.9|696.3|700.1|699.5|696.5|695.9|363
1687883100000|2023-06-27 16:25:00|696.6|696|696.9|696.3|697.9|697.3|696.4|695.8|379
1687883400000|2023-06-27 16:30:00|697.1|696.5|696.9|696.3|697.4|696.8|695.9|695.3|330
1687883700000|2023-06-27 16:35:00|697|696.4|698.3|697.7|698.6|698|696.4|695.8|244
1687884000000|2023-06-27 16:40:00|698.4|697.8|701.9|701.3|701.9|701.3|698.4|697.8|405
1687884300000|2023-06-27 16:45:00|701.8|701.2|698.6|698|701.8|701.2|698.6|698|319
1687884600000|2023-06-27 16:50:00|698.4|697.8|698|697.4|700.3|699.7|698|697.4|350
1687884900000|2023-06-27 16:55:00|697.9|697.3|698.6|698|699.1|698.5|697.6|697|490
1687885200000|2023-06-27 17:00:00|698.5|697.9|699.8|699.2|699.9|699.3|698.1|697.5|288
1687885500000|2023-06-27 17:05:00|699.6|699|700.4|699.8|700.4|699.8|698.9|698.3|215
1687885800000|2023-06-27 17:10:00|700.1|699.5|700.4|699.8|701.6|701|700|699.4|347
1687886100000|2023-06-27 17:15:00|700.3|699.7|700.3|699.7|701.5|700.9|699.9|699.3|602
1687886400000|2023-06-27 17:20:00|700.4|699.8|702.9|702.3|703.1|702.5|700.1|699.5|409
1687886700000|2023-06-27 17:25:00|702.8|702.2|702.6|702|703.1|702.5|701.9|701.3|374
1687887000000|2023-06-27 17:30:00|702.5|701.9|703.1|702.5|703.1|702.5|702.1|701.5|277
1687887300000|2023-06-27 17:35:00|703.4|702.8|703|702.4|703.6|703|702.9|702.3|588
1687887600000|2023-06-27 17:40:00|703.1|702.5|702.4|701.8|703.4|702.8|701.8|701.2|227
1687887900000|2023-06-27 17:45:00|702.5|701.9|702.9|702.3|703.4|702.8|702.2|701.6|521
1687888200000|2023-06-27 17:50:00|702.6|702|702.8|702.2|703.6|703|702.1|701.5|532
1687888500000|2023-06-27 17:55:00|702.7|702.1|701.4|700.8|703.1|702.5|701.2|700.6|782
1687888800000|2023-06-27 18:00:00|701.2|700.6|701.7|701.1|701.7|701.1|700.9|700.3|428
1687889100000|2023-06-27 18:05:00|701.4|700.8|698.2|697.6|701.4|700.8|698.2|697.6|581
1687889400000|2023-06-27 18:10:00|698.4|697.8|699.4|698.8|700.8|700.2|698.4|697.8|1409
1687889700000|2023-06-27 18:15:00|699.6|699|698.6|697.6|699.7|699.1|698.2|697.6|455
1687910400000|2023-06-28 00:00:00|699.5|698|694.1|693.5|699.5|698.4|693.2|692.4|255
1687910700000|2023-06-28 00:05:00|694.2|693.6|695.2|694.6|695.8|695.2|693.1|692.5|121
1687911000000|2023-06-28 00:10:00|695.1|694.5|695.7|695.1|696.3|695.7|695.1|694.5|68
1687911300000|2023-06-28 00:15:00|696|695.4|696.4|695.8|696.4|695.8|695.4|694.8|47
1687911600000|2023-06-28 00:20:00|696.5|695.9|696.1|695.5|696.6|696|696|695.4|38
1687911900000|2023-06-28 00:25:00|696|695.4|695.9|695.3|696.6|696|694.9|694.3|55
1687912200000|2023-06-28 00:30:00|696|695.4|696.7|696.1|697.1|696.5|696|695.4|48
1687912500000|2023-06-28 00:35:00|697|696.4|696.5|695.9|697.5|696.9|696.5|695.9|125
1687912800000|2023-06-28 00:40:00|696.6|696|697.6|697|698|697.4|696.6|696|19
1687913100000|2023-06-28 00:45:00|697.7|697.1|698.4|697.8|698.5|697.9|697.7|697.1|24
1687913400000|2023-06-28 00:50:00|698.5|697.9|698.4|697.8|698.5|697.9|698|697.4|22
1687913700000|2023-06-28 00:55:00|698.2|697.6|698.5|697.9|698.5|697.9|697.6|697|28
1687914000000|2023-06-28 01:00:00|698.4|697.8|698.2|697.6|698.7|698.1|698|697.4|31
1687914300000|2023-06-28 01:05:00|698.4|697.8|697.5|696.9|698.4|697.8|697.2|696.6|28
1687914600000|2023-06-28 01:10:00|697.6|697|697.9|697.3|699|698.4|697.5|696.9|70
1687914900000|2023-06-28 01:15:00|697.7|697.1|695.7|695.1|697.7|697.1|695.7|695.1|54
1687915200000|2023-06-28 01:20:00|695.6|695|695.6|695|695.7|695.1|695.2|694.6|26
1687915500000|2023-06-28 01:25:00|695.5|694.9|695|694.4|695.5|694.9|695|694.4|14
1687915800000|2023-06-28 01:30:00|694.9|694.3|694.5|693.9|695|694.4|693.7|693.1|23
1687916100000|2023-06-28 01:35:00|694.2|693.6|693.6|693|694.2|693.6|693.5|692.9|53
1687916400000|2023-06-28 01:40:00|693.7|693.1|693.9|693.3|694.6|694|693.7|693.1|28
1687916700000|2023-06-28 01:45:00|693.7|693.1|694.5|693.9|694.6|694|693.7|693.1|13
1687917000000|2023-06-28 01:50:00|694.7|694.1|694.9|694.3|694.9|694.3|694.4|693.8|14
1687917300000|2023-06-28 01:55:00|694.7|694.1|694.1|693.5|694.7|694.1|693.7|693.1|22
1687917600000|2023-06-28 02:00:00|694|693.4|694.6|694|694.6|694|694|693.4|15
1687917900000|2023-06-28 02:05:00|694.5|693.9|694.1|693.5|695.1|694.5|693.7|693.1|59
1687918200000|2023-06-28 02:10:00|694.6|694|694.9|694.3|695.1|694.5|694.5|693.9|9
1687918500000|2023-06-28 02:15:00|694.7|694.1|694.6|694|694.9|694.3|694.6|694|1
1687918800000|2023-06-28 02:20:00|694.7|694.1|694.9|694.3|695|694.4|694.7|694.1|8
1687919100000|2023-06-28 02:25:00|694.7|694.1|695.5|694.9|695.6|695|694.7|694.1|29
1687919400000|2023-06-28 02:30:00|695.6|695|695.6|695|695.7|695.1|695.5|694.9|20
1687919700000|2023-06-28 02:35:00|695.7|695.1|695.6|695|695.7|695.1|695.3|694.7|21
1687920000000|2023-06-28 02:40:00|695.8|695.2|696.5|695.9|696.6|696|695.6|695|19
1687920300000|2023-06-28 02:45:00|696.6|696|698.1|697.5|698.5|697.9|696.4|695.8|25
1687920600000|2023-06-28 02:50:00|698|697.4|699|698.4|699|698.4|697.8|697.2|11
1687920900000|2023-06-28 02:55:00|699.6|699|699.1|698.5|699.8|699.2|698.9|698.3|29
1687921200000|2023-06-28 03:00:00|699.3|698.7|699.4|698.8|700|699.4|699.3|698.7|7
1687921500000|2023-06-28 03:05:00|699.5|698.9|700.6|700|700.9|700.3|699.4|698.8|57
1687921800000|2023-06-28 03:10:00|700.5|699.9|701.1|700.5|701.1|700.5|700|699.4|206
1687922100000|2023-06-28 03:15:00|701.3|700.7|701.6|701|701.6|701|700.6|700|45
1687922400000|2023-06-28 03:20:00|701.4|700.8|701|700.4|701.4|700.8|700.9|700.3|11
1687922700000|2023-06-28 03:25:00|700.8|700.2|700.1|699.5|700.8|700.2|700|699.4|12
1687923000000|2023-06-28 03:30:00|700.4|699.8|700.5|699.9|700.5|699.9|700.1|699.5|6
1687923300000|2023-06-28 03:35:00|700.3|699.7|700.9|700.3|701|700.4|700.3|699.7|31
1687923600000|2023-06-28 03:40:00|700.8|700.2|700.5|699.9|701|700.4|700.5|699.9|4
1687923900000|2023-06-28 03:45:00|700.4|699.8|700.4|699.8|700.5|699.9|700.3|699.7|18
1687924200000|2023-06-28 03:50:00|700.1|699.5|700.1|699.5|700.3|699.7|700|699.4|10
1687924500000|2023-06-28 03:55:00|700.3|699.7|700.4|699.8|700.9|700.3|700.1|699.5|11
1687924800000|2023-06-28 04:00:00|700.3|699.7|700.4|699.8|700.5|699.9|700.1|699.5|6
1687925100000|2023-06-28 04:05:00|700.5|699.9|700.6|700|700.8|700.2|700.3|699.7|25
1687925400000|2023-06-28 04:10:00|700.9|700.3|701.1|700.5|701.1|700.5|700.9|700.3|10
1687925700000|2023-06-28 04:15:00|701.3|700.7|702.3|701.7|702.3|701.7|700.6|700|175
1687926000000|2023-06-28 04:20:00|702.4|701.8|703.9|703.3|704.5|703.9|702.4|701.8|117
1687926300000|2023-06-28 04:25:00|703.8|703.2|703.8|703.2|704|703.4|703.8|703.2|24
1687926600000|2023-06-28 04:30:00|703.9|703.3|704.3|703.7|705.3|704.7|703.8|703.2|65
1687926900000|2023-06-28 04:35:00|704.4|703.8|704.5|703.9|705|704.4|704.3|703.7|57
1687927200000|2023-06-28 04:40:00|704.8|704.2|703.9|703.3|704.8|704.2|703.5|702.9|61
1687927500000|2023-06-28 04:45:00|704|703.4|703.8|703.2|704.3|703.7|703.5|702.9|14
1687927800000|2023-06-28 04:50:00|703.6|703|703.9|703.3|704|703.4|703.3|702.7|8
1687928100000|2023-06-28 04:55:00|704|703.4|703.9|703.3|704.1|703.5|703.6|703|11
1687928400000|2023-06-28 05:00:00|704|703.4|704|703.4|704.5|703.9|703.8|703.2|23
1687928700000|2023-06-28 05:05:00|703.8|703.2|703.6|703|703.8|703.2|703.5|702.9|10
1687929000000|2023-06-28 05:10:00|703.5|702.9|703.5|702.9|703.9|703.3|703.3|702.7|19
1687929300000|2023-06-28 05:15:00|703.8|703.2|703.8|703.2|703.8|703.2|703.3|702.7|11
1687929600000|2023-06-28 05:20:00|703.9|703.3|703.9|703.3|704|703.4|703.5|702.9|17
1687929900000|2023-06-28 05:25:00|703.8|703.2|704|703.4|704|703.4|703.5|702.9|17
1687930200000|2023-06-28 05:30:00|703.9|703.3|703.5|702.9|704|703.4|703.5|702.9|28
1687930500000|2023-06-28 05:35:00|703.3|702.7|704|703.4|704|703.4|703|702.4|32
1687930800000|2023-06-28 05:40:00|703.8|703.2|704|703.4|704|703.4|703.4|702.8|81
1687931100000|2023-06-28 05:45:00|703.9|703.3|703.9|703.3|704|703.4|703.8|703.2|13
1687931400000|2023-06-28 05:50:00|703.8|703.2|704|703.4|704|703.4|703.8|703.2|41
1687931700000|2023-06-28 05:55:00|703.8|703.2|706.4|705.8|706.9|706.3|703.8|703.2|127
1687932000000|2023-06-28 06:00:00|706.3|705.7|706.8|706.2|707|706.4|706.3|705.7|43
1687932300000|2023-06-28 06:05:00|706.6|706|705.4|704.8|706.6|706|705.3|704.7|46
1687932600000|2023-06-28 06:10:00|705.9|705.3|705.7|705.1|706.4|705.8|705.2|704.6|86
1687932900000|2023-06-28 06:15:00|705.5|704.9|705.7|705.1|705.9|705.3|705.2|704.6|97
1687933200000|2023-06-28 06:20:00|705.8|705.2|706|705.4|706.2|705.6|705|704.4|41
1687933500000|2023-06-28 06:25:00|706.1|705.5|706|705.4|706.5|705.9|705.9|705.3|16
1687933800000|2023-06-28 06:30:00|706.1|705.5|703.4|702.8|706.3|705.7|703.3|702.7|41
1687934100000|2023-06-28 06:35:00|703.2|702.6|701.3|700.7|703.3|702.7|701|700.4|105
1687934400000|2023-06-28 06:40:00|701.7|701.1|700.2|699.6|701.7|701.1|699.7|699.1|86
1687934700000|2023-06-28 06:45:00|700.4|699.8|699.8|699.2|700.5|699.9|699.8|699.2|51
1687935000000|2023-06-28 06:50:00|699.7|699.1|695.2|694.6|699.7|699.1|695|694.4|273
1687935300000|2023-06-28 06:55:00|695.3|694.7|696.9|696.3|697.2|696.6|695.2|694.6|93
1687935600000|2023-06-28 07:00:00|697|696.4|697.9|697.3|699|698.4|696.8|696.2|115
1687935900000|2023-06-28 07:05:00|697.8|697.2|697.5|696.9|698|697.4|697.4|696.8|18
1687936200000|2023-06-28 07:10:00|697.8|697.2|699.2|698.6|699.3|698.7|697.8|697.2|41
1687936500000|2023-06-28 07:15:00|698.9|698.3|698.9|698.3|699.5|698.9|698.9|698.3|20
1687936800000|2023-06-28 07:20:00|699.4|698.8|698.9|698.3|699.4|698.8|698.8|698.2|34
1687937100000|2023-06-28 07:25:00|698.8|698.2|699.2|698.6|699.9|699.3|698.8|698.2|45
1687937400000|2023-06-28 07:30:00|698.9|698.3|699.2|698.6|699.3|698.7|698.8|698.2|41
1687937700000|2023-06-28 07:35:00|699|698.4|698.9|698.3|699.2|698.6|698.7|698.1|46
1687938000000|2023-06-28 07:40:00|698.8|698.2|699.2|698.6|699.3|698.7|698.8|698.2|92
1687938300000|2023-06-28 07:45:00|699.3|698.7|697.3|696.7|699.3|698.7|697.3|696.7|54
1687938600000|2023-06-28 07:50:00|697.5|696.9|693.3|692.7|697.7|697.1|693.3|692.7|166
1687938900000|2023-06-28 07:55:00|693.9|693.3|693.2|692.6|694.3|693.7|693|692.4|88
1687939200000|2023-06-28 08:00:00|693|692.4|692.7|692.1|693.6|693|691.4|690.8|98
1687939500000|2023-06-28 08:05:00|692.9|692.3|692.2|691.6|693.7|693.1|692.2|691.6|34
1687939800000|2023-06-28 08:10:00|692.1|691.5|691.9|691.3|692.2|691.6|691.1|690.5|25
1687940100000|2023-06-28 08:15:00|692.1|691.5|692.2|691.6|692.6|692|691.1|690.5|120
1687940400000|2023-06-28 08:20:00|692.1|691.5|691.9|691.3|692.9|692.3|691.8|691.2|87
1687940700000|2023-06-28 08:25:00|691.8|691.2|692.2|691.6|692.7|692.1|691.6|691|46
1687941000000|2023-06-28 08:30:00|692.1|691.5|692.8|692.2|692.8|692.2|691.8|691.2|40
1687941300000|2023-06-28 08:35:00|692.9|692.3|692.2|691.6|692.9|692.3|692.1|691.5|45
1687941600000|2023-06-28 08:40:00|692.3|691.7|692.7|692.1|693.2|692.6|692.2|691.6|40
1687941900000|2023-06-28 08:45:00|692.6|692|692.4|691.8|692.6|692|691.1|690.5|97
1687942200000|2023-06-28 08:50:00|692.6|692|691.6|691|692.6|692|691.3|690.7|70
1687942500000|2023-06-28 08:55:00|691.3|690.7|693.6|693|693.6|693|691.1|690.5|35
1687942800000|2023-06-28 09:00:00|693.7|693.1|693.7|693.1|695.1|694.5|693.3|692.7|98
1687943100000|2023-06-28 09:05:00|693.6|693|694.1|693.5|694.4|693.8|693.3|692.7|58
1687943400000|2023-06-28 09:10:00|693.9|693.3|694.7|694.1|695.3|694.7|693.9|693.3|39
1687943700000|2023-06-28 09:15:00|694.8|694.2|695.2|694.6|695.3|694.7|694.4|693.8|55
1687944000000|2023-06-28 09:20:00|695.1|694.5|696.6|696|696.7|696.1|695.1|694.5|64
1687944300000|2023-06-28 09:25:00|696.7|696.1|698.3|697.7|698.3|697.7|696.2|695.6|101
1687944600000|2023-06-28 09:30:00|698.6|698|699.1|698.5|699.3|698.7|698.3|697.7|103
1687944900000|2023-06-28 09:35:00|699.2|698.6|699.7|699.1|699.8|699.2|698.8|698.2|53
1687945200000|2023-06-28 09:40:00|699.9|699.3|701.7|701.1|701.9|701.3|699.4|698.8|168
1687945500000|2023-06-28 09:45:00|702.1|701.5|702.6|702|702.8|702.2|701.9|701.3|68
1687945800000|2023-06-28 09:50:00|702.4|701.8|700.4|699.8|702.9|702.3|700.3|699.7|208
1687946100000|2023-06-28 09:55:00|700.3|699.7|700.5|699.9|701.2|700.6|699.8|699.2|68
1687946400000|2023-06-28 10:00:00|700.3|699.7|698.8|698.2|700.3|699.7|698.8|698.2|18
1687946700000|2023-06-28 10:05:00|698.7|698.1|698.8|698.2|699.1|698.5|697.6|697|65
1687947000000|2023-06-28 10:10:00|698.6|698|698.2|697.6|698.8|698.2|698.2|697.6|30
1687947300000|2023-06-28 10:15:00|698.1|697.5|698.1|697.5|698.2|697.6|697.6|697|44
1687947600000|2023-06-28 10:20:00|697.7|697.1|697.7|697.1|698.2|697.6|697.6|697|25
1687947900000|2023-06-28 10:25:00|697.6|697|697.3|696.7|697.8|697.2|697|696.4|32
1687948200000|2023-06-28 10:30:00|697.2|696.6|695.6|695|697.2|696.6|695.1|694.5|69
1687948500000|2023-06-28 10:35:00|695.5|694.9|694.6|694|695.6|695|694.5|693.9|29
1687948800000|2023-06-28 10:40:00|694.7|694.1|693.3|692.7|695|694.4|693.2|692.3|42
1687949100000|2023-06-28 10:45:00|693.5|692.9|693.3|692.7|693.8|693.2|693|692.4|127
1687949400000|2023-06-28 10:50:00|693.2|692.6|693|692.4|693.2|692.6|692.2|691.6|57
1687949700000|2023-06-28 10:55:00|692.8|692.2|692.2|691.6|693|692.4|692.2|691.6|75
1687950000000|2023-06-28 11:00:00|692.3|691.7|692|691.4|692.6|692|691.6|691|42
1687950300000|2023-06-28 11:05:00|692.1|691.5|692.1|691.5|692.3|691.7|691.2|690.5|66
1687950600000|2023-06-28 11:10:00|692|691.4|691.7|691.1|692|691.4|691.1|690.5|47
1687950900000|2023-06-28 11:15:00|691.6|691|693.1|692.5|693.1|692.5|691.1|690.5|165
1687951200000|2023-06-28 11:20:00|692.8|692.2|692.5|691.9|693|692.4|692.3|691.7|52
1687951500000|2023-06-28 11:25:00|692.6|692|692.7|692.1|693.2|692.6|691.6|691|73
1687951800000|2023-06-28 11:30:00|692.6|692|691.5|690.9|693.3|692.7|691.1|690.5|57
1687952100000|2023-06-28 11:35:00|691.6|691|691.5|690.9|692.5|691.9|690.8|690.2|74
1687952400000|2023-06-28 11:40:00|691.3|690.7|691.3|690.7|691.7|691.1|690.8|690.2|100
1687952700000|2023-06-28 11:45:00|691.2|690.6|690.8|690.2|691.5|690.9|690.8|690.2|60
1687953000000|2023-06-28 11:50:00|688|687.4|687.5|686.9|689.1|688.5|686.6|686|293
1687953300000|2023-06-28 11:55:00|687.6|687|687.6|687|688.1|687.5|686.7|686.1|89
1687953600000|2023-06-28 12:00:00|687.5|686.9|687.6|687|687.7|687.1|686.3|685.7|130
1687953900000|2023-06-28 12:05:00|687.8|687.2|686.8|686.2|687.8|687.2|686.7|686.1|108
1687954200000|2023-06-28 12:10:00|687|686.4|687.7|687.1|688.2|687.6|686.3|685.7|96
1687954500000|2023-06-28 12:15:00|687.6|687|687.5|686.9|688.7|688.1|687.2|686.6|101
1687954800000|2023-06-28 12:20:00|687.3|686.7|686.3|685.7|687.6|687|686.2|685.6|74
1687955100000|2023-06-28 12:25:00|686.2|685.6|685.2|684.6|687|686.4|684.5|683.9|178
1687955400000|2023-06-28 12:30:00|685.3|684.3|685.1|684.5|686.1|685.5|684.7|684.1|139
1687955700000|2023-06-28 12:35:00|685.3|684.7|686.5|685.9|686.5|685.9|684.6|684|109
1687956000000|2023-06-28 12:40:00|686.6|686|684.5|683.9|686.6|686|684.4|683.8|137
1687959000000|2023-06-28 13:30:00|683.9|683.3|686.6|686|687.6|687|683.6|683|2084
1687959300000|2023-06-28 13:35:00|687.4|686.8|682.6|682|687.6|687|682.4|681.8|783
1687959600000|2023-06-28 13:40:00|682.4|681.8|680.5|679.9|683.6|683|680.4|679.8|879
1687959900000|2023-06-28 13:45:00|680.4|679.8|683.7|683.1|684.1|683.5|679.6|679|959
1687960200000|2023-06-28 13:50:00|683.9|683.3|680.6|680|684.4|683.8|679.1|678.5|1012
1687960500000|2023-06-28 13:55:00|680.4|679.8|679.3|678.7|680.9|680.3|678.9|678.3|876
1687960800000|2023-06-28 14:00:00|679.1|678.5|678.9|678.3|679.9|679.3|677.4|676.8|803
1687961100000|2023-06-28 14:05:00|679.1|678.5|681.6|681|683|682.4|679.1|678.5|1166
1687961400000|2023-06-28 14:10:00|681.9|681.3|682.1|681.5|682.2|681.6|680.4|679.8|519
1687961700000|2023-06-28 14:15:00|681.9|681.3|679.6|679|683.1|682.5|679.5|678.9|538
1687962000000|2023-06-28 14:20:00|679.4|678.8|681.6|681|682.4|681.8|679.1|678.5|534
1687962300000|2023-06-28 14:25:00|681.4|680.8|682.9|682.3|683.1|682.5|681.1|680.5|439
1687962600000|2023-06-28 14:30:00|682.7|682.1|680.9|680.3|683.1|682.5|680.4|679.8|352
1687962900000|2023-06-28 14:35:00|681.1|680.5|679.9|679.3|681.1|680.5|679.6|679|349
1687963200000|2023-06-28 14:40:00|679.6|679|680.1|679.5|682.4|681.8|679.6|679|795
1687963500000|2023-06-28 14:45:00|680.4|679.8|682.6|682|682.6|682|679.4|678.8|377
1687963800000|2023-06-28 14:50:00|682.5|681.9|681.1|680.5|683.7|683.1|680.4|679.8|784
1687964100000|2023-06-28 14:55:00|680.9|680.3|680.6|680|682.8|682.2|680.6|680|239
1687964400000|2023-06-28 15:00:00|680.4|679.8|680.5|679.9|681|680.4|679.1|678.5|374
1687964700000|2023-06-28 15:05:00|680.4|679.8|683.4|682.8|683.9|683.3|680.4|679.8|392
1687965000000|2023-06-28 15:10:00|683.1|682.5|681.5|680.9|683.4|682.8|681.4|680.8|238
1687965300000|2023-06-28 15:15:00|681.4|680.8|680.3|679.7|681.9|681.3|679.1|678.5|388
1687965600000|2023-06-28 15:20:00|680.1|679.5|679.4|678.8|680.5|679.9|679|678.4|183
1687965900000|2023-06-28 15:25:00|679.5|678.9|679.6|679|680.4|679.8|679|678.4|262
1687966200000|2023-06-28 15:30:00|679.5|678.9|678.6|678|679.9|679.3|677.9|677.3|326
1687966500000|2023-06-28 15:35:00|678.4|677.8|679.9|679.3|680.6|680|677.9|677.3|331
1687966800000|2023-06-28 15:40:00|680.1|679.5|678.6|678|682|681.4|677.9|677.3|430
1687967100000|2023-06-28 15:45:00|678.5|677.9|678.4|677.8|679.1|678.5|677.4|676.8|391
1687967400000|2023-06-28 15:50:00|678.2|677.6|678.5|677.9|679.9|679.3|678.1|677.5|299
1687967700000|2023-06-28 15:55:00|678.4|677.8|677.9|677.3|678.7|678.1|677.4|676.8|392
1687968000000|2023-06-28 16:00:00|677.8|677.2|677.2|676.6|677.9|677.3|674.9|674.3|573
1687968300000|2023-06-28 16:05:00|677.1|676.5|675.4|674.8|677.2|676.6|675|674.4|452
1687968600000|2023-06-28 16:10:00|675.3|674.7|673.7|673.1|675.7|675.1|673.7|673.1|356
1687968900000|2023-06-28 16:15:00|673.9|673.3|674.2|673.6|674.7|674.1|673.4|672.8|306
1687969200000|2023-06-28 16:20:00|673.9|673.3|673.7|673.1|674.7|674.1|672.9|672.3|731
1687969500000|2023-06-28 16:25:00|673.9|673.3|672.7|672.1|673.9|673.3|671.9|671.3|612
1687969800000|2023-06-28 16:30:00|672.4|671.8|670.4|669.8|672.4|671.8|670.2|669.6|606
1687970100000|2023-06-28 16:35:00|670.5|669.9|670.9|670.3|671.7|671.1|670.4|669.8|488
1687970400000|2023-06-28 16:40:00|671|670.4|672|671.4|672.3|671.7|670.4|669.8|250
1687970700000|2023-06-28 16:45:00|671.9|671.3|668.7|668.1|671.9|671.3|668.7|668.1|403
1687971000000|2023-06-28 16:50:00|668.9|668.3|668.7|668.1|670.4|669.8|668.4|667.8|528
1687971300000|2023-06-28 16:55:00|668.9|668.3|668.7|668.1|669.5|668.9|668.2|667.6|397
1687971600000|2023-06-28 17:00:00|668.8|668.2|670.4|669.8|671.2|670.6|668.2|667.6|496
1687971900000|2023-06-28 17:05:00|670.3|669.7|670.7|670.1|671.7|671.1|669.7|669.1|218
1687972200000|2023-06-28 17:10:00|670.4|669.8|672.3|671.7|673|672.4|670.2|669.6|337
1687972500000|2023-06-28 17:15:00|672.4|671.8|670.7|670.1|672.4|671.8|670.3|669.7|190
1687972800000|2023-06-28 17:20:00|670.5|669.9|672.2|671.6|672.7|672.1|670.4|669.8|355
1687973100000|2023-06-28 17:25:00|672|671.4|670.9|670.3|672|671.4|670.7|670.1|313
1687973400000|2023-06-28 17:30:00|671|670.4|669.7|669.1|671.4|670.8|669.5|668.9|401
1687973700000|2023-06-28 17:35:00|669.8|669.2|670.7|670.1|671.2|670.6|669.5|668.9|532
1687974000000|2023-06-28 17:40:00|670.4|669.8|670.3|669.7|671.2|670.6|669.7|669.1|368
1687974300000|2023-06-28 17:45:00|670.4|669.8|671.5|670.9|672.7|672.1|670.2|669.6|446
1687974600000|2023-06-28 17:50:00|671.7|671.1|671.4|670.8|672.7|672.1|671.4|670.8|393
1687974900000|2023-06-28 17:55:00|671.2|670.6|670.9|670.3|672.2|671.6|670.4|669.8|1032
1687975200000|2023-06-28 18:00:00|671.2|670.6|668.9|668.3|671.4|670.8|668.6|668|1027
1687975500000|2023-06-28 18:05:00|669|668.4|670.8|670.2|671.7|671.1|668.4|667.8|609
1687975800000|2023-06-28 18:10:00|670.7|670.1|670.4|669.8|672.2|671.6|669.9|669.3|1909
1687976100000|2023-06-28 18:15:00|670.2|669.6|669.8|669.2|670.9|670.3|669.3|668.7|998
1687996800000|2023-06-29 00:00:00|669.4|668.8|670|669.4|670.5|669.9|668.5|667.9|331
1687997100000|2023-06-29 00:05:00|669.7|669.1|669.9|669.3|670.7|670.1|669.5|668.9|57
1687997400000|2023-06-29 00:10:00|670|669.4|670.6|670|670.7|670.1|669.9|669.3|54
1687997700000|2023-06-29 00:15:00|670.1|669.5|669.7|669.1|670.5|669.9|669.6|669|26
1687998000000|2023-06-29 00:20:00|669.8|669.2|669.1|668.5|669.8|669.2|668.5|667.9|73
1687998300000|2023-06-29 00:25:00|669.2|668.6|669.4|668.8|669.4|668.8|668.5|667.9|36
1687998600000|2023-06-29 00:30:00|669.5|668.9|670.5|669.9|670.5|669.9|669.5|668.9|11
1687998900000|2023-06-29 00:35:00|670.8|670.2|672.1|671.5|672.5|671.9|670.8|670.2|52
1687999200000|2023-06-29 00:40:00|672.3|671.7|671.5|670.9|672.5|671.9|671.3|670.7|20
1687999500000|2023-06-29 00:45:00|671.4|670.8|672.1|671.5|672.1|671.5|671|670.4|15
1687999800000|2023-06-29 00:50:00|672|671.4|672|671.4|672.2|671.6|671.6|671|23
1688000100000|2023-06-29 00:55:00|672.1|671.5|672.4|671.8|672.5|671.9|671.8|671.2|21
1688000400000|2023-06-29 01:00:00|672.1|671.5|672.1|671.5|672.6|672|671.6|671|41
1688000700000|2023-06-29 01:05:00|672.2|671.6|673.3|672.7|673.9|673.3|672.2|671.6|13
1688001000000|2023-06-29 01:10:00|673.4|672.8|673.3|672.7|673.7|673.1|673.1|672.5|31
1688001300000|2023-06-29 01:15:00|673|672.4|673.6|673|673.9|673.3|673|672.4|38
1688001600000|2023-06-29 01:20:00|673.4|672.8|674|673.4|674.3|673.7|673.4|672.8|26
1688001900000|2023-06-29 01:25:00|673.8|673.2|673.9|673.3|674.3|673.7|673.5|672.9|11
1688002200000|2023-06-29 01:30:00|673.8|673.2|673.5|672.9|674.3|673.7|673.5|672.9|34
1688002500000|2023-06-29 01:35:00|673.6|673|674|673.4|674.1|673.5|673.5|672.9|19
1688002800000|2023-06-29 01:40:00|673.8|673.2|673.5|672.9|673.8|673.2|673.3|672.7|31
1688003100000|2023-06-29 01:45:00|673.8|673.2|673.4|672.8|673.8|673.2|673.1|672.5|13
1688003400000|2023-06-29 01:50:00|673.5|672.9|673.6|673|673.8|673.2|673.4|672.8|7
1688003700000|2023-06-29 01:55:00|673.3|672.7|672.8|672.2|673.5|672.9|672.6|672|34
1688004000000|2023-06-29 02:00:00|672.6|672|672|671.4|672.6|672|672|671.4|15
1688004300000|2023-06-29 02:05:00|672.3|671.7|669.6|669|672.8|672.2|668.6|668|269
1688004600000|2023-06-29 02:10:00|669.8|669.2|669.5|668.9|670.1|669.5|669.5|668.9|11
1688004900000|2023-06-29 02:15:00|669.6|669|669.1|668.5|670.1|669.5|669|668.4|42
1688005200000|2023-06-29 02:20:00|669.3|668.7|670.4|669.8|670.4|669.8|669.3|668.7|17
1688005500000|2023-06-29 02:25:00|670.5|669.9|670|669.4|670.5|669.9|669.8|669.2|13
1688005800000|2023-06-29 02:30:00|670.1|669.5|671.4|670.8|671.8|671.2|670.1|669.5|53
1688006100000|2023-06-29 02:35:00|671.5|670.9|670.9|670.3|672|671.4|670.6|670|57
1688006400000|2023-06-29 02:40:00|671|670.4|670.9|670.3|671|670.4|670.7|670.1|10
1688006700000|2023-06-29 02:45:00|671.1|670.5|670.7|670.1|671.3|670.7|670.5|669.9|23
1688007000000|2023-06-29 02:50:00|670.5|669.9|671.1|670.5|671.1|670.5|670.3|669.7|16
1688007300000|2023-06-29 02:55:00|671.3|670.7|671.1|670.5|671.6|671|671.1|670.5|9
1688007600000|2023-06-29 03:00:00|671.2|670.6|671.2|670.6|671.5|670.9|671.1|670.5|26
1688007900000|2023-06-29 03:05:00|671|670.4|671.4|670.8|671.5|670.9|671|670.4|10
1688008200000|2023-06-29 03:10:00|671.5|670.9|671.7|671.1|671.8|671.2|671.4|670.8|6
1688008500000|2023-06-29 03:15:00|671.8|671.2|671.4|670.8|671.8|671.2|671.4|670.8|6
1688008800000|2023-06-29 03:20:00|671|670.4|671.4|670.8|671.4|670.8|670.8|670.2|15
1688009100000|2023-06-29 03:25:00|671.7|671.1|671.8|671.2|671.8|671.2|671.7|671.1|10
1688009400000|2023-06-29 03:30:00|672|671.4|671.9|671.3|672|671.4|671.5|670.9|8
1688009700000|2023-06-29 03:35:00|672.4|671.8|672.2|671.6|672.4|671.8|672|671.4|14
1688010000000|2023-06-29 03:40:00|671.9|671.3|671.4|670.8|672.4|671.8|671.4|670.8|17
1688010300000|2023-06-29 03:45:00|671.5|670.9|671.4|670.8|671.5|670.9|671|670.4|6
1688010600000|2023-06-29 03:50:00|671.7|671.1|671.5|670.9|671.7|671.1|671.4|670.8|1
1688010900000|2023-06-29 03:55:00|671.4|670.8|671.7|671.1|671.8|671.2|671.4|670.8|3
1688011200000|2023-06-29 04:00:00|671.8|671.2|671.8|671.2|671.9|671.3|671.8|671.2|4
1688011500000|2023-06-29 04:05:00|671.9|671.3|671.7|671.1|672.2|671.6|671.5|670.9|13
1688011800000|2023-06-29 04:10:00|671.8|671.2|671.9|671.3|672|671.4|671.8|671.2|6
1688012100000|2023-06-29 04:15:00|672.2|671.6|671.3|670.7|672.2|671.6|671.3|670.7|19
1688012400000|2023-06-29 04:20:00|671.2|670.6|671.3|670.7|671.3|670.7|671|670.4|22
1688012700000|2023-06-29 04:25:00|671.4|670.8|671.4|670.8|671.5|670.9|671.3|670.7|7
1688013000000|2023-06-29 04:30:00|671.3|670.7|671|670.4|671.3|670.7|670.5|669.9|47
1688013300000|2023-06-29 04:35:00|671.3|670.7|672.2|671.6|672.3|671.7|671.2|670.6|8
1688013600000|2023-06-29 04:40:00|671.9|671.3|672.2|671.6|672.5|671.9|671.8|671.2|39
1688013900000|2023-06-29 04:45:00|672|671.4|671.7|671.1|672|671.4|671.5|670.9|8
1688014200000|2023-06-29 04:50:00|671.8|671.2|671.7|671.1|672|671.4|671.7|671.1|4
1688014500000|2023-06-29 04:55:00|671.8|671.2|672.3|671.7|672.3|671.7|671.7|671.1|3
1688014800000|2023-06-29 05:00:00|672.1|671.5|672.2|671.6|672.6|672|671.9|671.3|21
1688015100000|2023-06-29 05:05:00|672.3|671.7|672.6|672|672.6|672|671.7|671.1|15
1688015400000|2023-06-29 05:10:00|672.4|671.8|671.9|671.3|672.6|672|671.7|671.1|47
1688015700000|2023-06-29 05:15:00|672.2|671.6|672.4|671.8|672.6|672|672.1|671.5|8
1688016000000|2023-06-29 05:20:00|672.6|672|671.8|671.2|672.6|672|671.6|671|21
1688016300000|2023-06-29 05:25:00|671.9|671.3|671.8|671.2|671.9|671.3|671.8|671.2|8
1688016600000|2023-06-29 05:30:00|671.7|671.1|672.1|671.5|672.3|671.7|671.7|671.1|15
1688016900000|2023-06-29 05:35:00|672.3|671.7|671.9|671.3|672.3|671.7|671.8|671.2|17
1688017200000|2023-06-29 05:40:00|671.8|671.2|671.6|671|671.8|671.2|671.3|670.7|16
1688017500000|2023-06-29 05:45:00|671.8|671.2|671.6|671|671.8|671.2|671.6|671|10
1688017800000|2023-06-29 05:50:00|671.7|671.1|671.3|670.7|671.9|671.3|671.2|670.6|13
1688018100000|2023-06-29 05:55:00|671.4|670.8|671.6|671|671.8|671.2|671.4|670.8|14
1688018400000|2023-06-29 06:00:00|671.7|671.1|671.2|670.6|671.8|671.2|671.2|670.6|24
1688018700000|2023-06-29 06:05:00|671.1|670.5|671.6|671|671.8|671.2|671.1|670.5|10
1688019000000|2023-06-29 06:10:00|671.8|671.2|671.7|671.1|671.8|671.2|671.4|670.8|5
1688019300000|2023-06-29 06:15:00|671.6|671|671.1|670.5|671.6|671|671.1|670.5|6
1688019600000|2023-06-29 06:20:00|671.2|670.6|670.8|670.2|671.2|670.6|670.8|670.2|34
1688019900000|2023-06-29 06:25:00|671.1|670.5|670.2|669.6|671.1|670.5|670.2|669.6|21
1688020200000|2023-06-29 06:30:00|670.1|669.5|671.6|671|671.6|671|669.9|669.3|34
1688020500000|2023-06-29 06:35:00|671.7|671.1|672.7|672.1|672.7|672.1|671.7|671.1|34
1688020800000|2023-06-29 06:40:00|672.8|672.2|673.6|673|673.7|673.1|672.6|672|42
1688021100000|2023-06-29 06:45:00|673.7|673.1|673.2|672.6|673.7|673.1|673.2|672.6|18
1688021400000|2023-06-29 06:50:00|673.3|672.7|673.7|673.1|675.1|674.5|673.2|672.6|58
1688021700000|2023-06-29 06:55:00|673.6|673|672.2|671.6|673.8|673.2|672.2|671.6|28
1688022000000|2023-06-29 07:00:00|672.3|671.7|672.2|671.6|672.6|672|671.7|671.1|32
1688022300000|2023-06-29 07:05:00|672.3|671.7|673.7|673.1|673.8|673.2|672.1|671.5|10
1688022600000|2023-06-29 07:10:00|673.8|673.2|674.3|673.7|674.3|673.7|673.3|672.7|18
1688022900000|2023-06-29 07:15:00|674.2|673.6|673.8|673.2|674.2|673.6|672.7|672.1|24
1688023200000|2023-06-29 07:20:00|673.5|672.9|673.1|672.5|673.5|672.9|672.7|672.1|19
1688023500000|2023-06-29 07:25:00|673|672.4|672.8|672.2|673.3|672.7|672.5|671.9|15
1688023800000|2023-06-29 07:30:00|672.7|672.1|672.5|671.9|672.7|672.1|672.1|671.5|13
1688024100000|2023-06-29 07:35:00|672.6|672|673.2|672.6|673.8|673.2|672.3|671.7|36
1688024400000|2023-06-29 07:40:00|673.3|672.7|672.5|671.9|673.3|672.7|672.3|671.7|28
1688024700000|2023-06-29 07:45:00|672.3|671.7|671.7|671.1|672.6|672|671.6|671|46
1688025000000|2023-06-29 07:50:00|671.8|671.2|670.8|670.2|672|671.4|670.6|670|25
1688025300000|2023-06-29 07:55:00|670.6|670|670.6|670|670.8|670.2|670.1|669.5|60
1688025600000|2023-06-29 08:00:00|670.8|670.2|670.1|669.5|670.8|670.2|669.8|669.2|69
1688025900000|2023-06-29 08:05:00|670|669.4|668.7|668.1|670.1|669.5|668.7|668.1|48
1688026200000|2023-06-29 08:10:00|668.6|668|668.2|667.6|668.6|668|667.6|667|103
1688026500000|2023-06-29 08:15:00|668.3|667.7|670|669.4|670|669.4|668.3|667.7|30
1688026800000|2023-06-29 08:20:00|669.7|669.1|670.2|669.6|670.5|669.9|668.8|668.2|33
1688027100000|2023-06-29 08:25:00|670.1|669.5|668.3|667.7|670.3|669.7|668.3|667.7|43
1688027400000|2023-06-29 08:30:00|668.5|667.9|667.7|667.1|669|668.4|667.7|667.1|59
1688027700000|2023-06-29 08:35:00|667.6|667|666.2|665.6|667.6|667|665.7|665.1|156
1688028000000|2023-06-29 08:40:00|666.1|665.5|668.5|667.9|668.8|668.2|666.1|665.5|65
1688028300000|2023-06-29 08:45:00|668.6|668|667.2|666.6|669.5|668.9|667.2|666.6|83
1688028600000|2023-06-29 08:50:00|667.5|666.9|667.2|666.6|667.6|667|667.1|666.5|32
1688028900000|2023-06-29 08:55:00|667.1|666.5|667.8|667.2|667.8|667.2|667|666.4|29
1688029200000|2023-06-29 09:00:00|667.7|667.1|671.3|670.7|671.3|670.7|667.5|666.9|174
1688029500000|2023-06-29 09:05:00|671.2|670.6|669.3|668.7|671.2|670.6|669.1|668.5|95
1688029800000|2023-06-29 09:10:00|669.5|668.9|670.5|669.9|670.6|670|669.5|668.9|63
1688030100000|2023-06-29 09:15:00|670.4|669.8|670.9|670.3|671.4|670.8|670|669.4|66
1688030400000|2023-06-29 09:20:00|670.8|670.2|669.2|668.6|670.8|670.2|669.1|668.5|39
1688030700000|2023-06-29 09:25:00|668.6|668|669.5|668.9|669.6|669|668.6|668|47
1688031000000|2023-06-29 09:30:00|669.4|668.8|669.7|669.1|670.1|669.5|669|668.4|32
1688031300000|2023-06-29 09:35:00|669.9|669.3|670.9|670.3|670.9|670.3|669.6|669|29
1688031600000|2023-06-29 09:40:00|671.7|671.1|672.6|672|672.6|672|671.6|671|77
1688031900000|2023-06-29 09:45:00|672.7|672.1|674.2|673.6|675|674.4|672.6|672|118
1688032200000|2023-06-29 09:50:00|674.1|673.5|674.7|674.1|676|675.4|673.7|673.1|75
1688032500000|2023-06-29 09:55:00|674.6|674|675.6|675|676.1|675.5|674.6|674|137
1688032800000|2023-06-29 10:00:00|675.5|674.9|673.5|672.9|675.5|674.9|673.1|672.5|117
1688033100000|2023-06-29 10:05:00|673.7|673.1|672.9|672.3|674.4|673.8|672.4|671.8|85
1688033400000|2023-06-29 10:10:00|673|672.4|673|672.4|673.1|672.5|672.5|671.9|23
1688033700000|2023-06-29 10:15:00|673.1|672.5|674.7|674.1|675.1|674.5|673.1|672.5|45
1688034000000|2023-06-29 10:20:00|674.6|674|672.9|672.3|675.1|674.5|672.9|672.3|39
1688034300000|2023-06-29 10:25:00|673.1|672.5|673.6|673|673.7|673.1|673.1|672.5|20
1688034600000|2023-06-29 10:30:00|673.5|672.9|672.2|671.6|673.6|673|671.9|671.3|57
1688034900000|2023-06-29 10:35:00|672.4|671.8|671.7|671.1|672.4|671.8|671.4|670.8|38
1688035200000|2023-06-29 10:40:00|671.6|671|672.2|671.6|672.6|672|671.6|671|19
1688035500000|2023-06-29 10:45:00|672.1|671.5|671.6|671|672.1|671.5|671.1|670.5|39
1688035800000|2023-06-29 10:50:00|671.5|670.9|671.2|670.6|671.7|671.1|671.1|670.5|141
1688036100000|2023-06-29 10:55:00|671.1|670.5|672.3|671.7|672.4|671.8|671.1|670.5|44
1688036400000|2023-06-29 11:00:00|672.2|671.6|670.8|670.2|672.2|671.6|670.8|670.2|67
1688036700000|2023-06-29 11:05:00|670.5|669.9|671.4|670.8|671.4|670.8|669.6|669|52
1688037000000|2023-06-29 11:10:00|671.5|670.9|671.5|670.9|671.6|671|670.9|670.3|46
1688037300000|2023-06-29 11:15:00|671.4|670.8|670.9|670.3|671.6|670.9|670.8|670.2|21
1688037600000|2023-06-29 11:20:00|670.8|670.2|670.9|670.3|670.9|670.3|670|669.4|25
1688037900000|2023-06-29 11:25:00|671.1|670.5|671|670.4|671.8|671.2|671|670.4|23
1688038200000|2023-06-29 11:30:00|671.3|670.7|669.9|669.3|671.3|670.7|669.9|669.3|83
1688038500000|2023-06-29 11:35:00|669.8|669.2|669.6|669|670.4|669.8|669.6|669|21
1688038800000|2023-06-29 11:40:00|669.5|668.9|668.4|667.8|669.9|669.3|668.3|667.7|53
1688039100000|2023-06-29 11:45:00|668.3|667.7|667.9|667.3|668.6|668|667.6|667|48
1688039400000|2023-06-29 11:50:00|668|667.4|667.6|667|668.3|667.7|667.6|667|62
1688039700000|2023-06-29 11:55:00|667.8|667.2|668|667.4|668.1|667.5|667.6|667|29
1688040000000|2023-06-29 12:00:00|667.9|667.3|668.3|667.7|668.4|667.8|667.1|666.5|330
1688040300000|2023-06-29 12:05:00|668.4|667.8|667.5|666.9|668.4|667.8|667.4|666.8|246
1688040600000|2023-06-29 12:10:00|667.6|667|667.8|667.2|667.9|667.3|667.1|666.5|44
1688040900000|2023-06-29 12:15:00|667.6|667|668.9|668.3|669|668.4|667.5|666.9|1034
1688041200000|2023-06-29 12:20:00|669|668.4|669.1|668.5|669.6|669|668.8|668.2|350
1688041500000|2023-06-29 12:25:00|669|668.4|668.9|668.3|669.1|668.5|668.5|667.9|81
1688041800000|2023-06-29 12:30:00|668.8|668.2|669.6|669|669.7|669|667.5|666.9|213
1688042100000|2023-06-29 12:35:00|669.9|669.3|669.4|668.8|669.9|669.3|668.8|668.1|148
1688042400000|2023-06-29 12:40:00|669.3|668.7|668.9|668.3|669.6|669|668.6|668|89
1688045400000|2023-06-29 13:30:00|668.3|667.7|675.6|675|678.1|677.5|668.3|667.7|2054
1688045700000|2023-06-29 13:35:00|675.9|675.3|674.9|674.3|678.8|677.9|674.6|674|1199
1688046000000|2023-06-29 13:40:00|675.1|674.5|674.6|674|676.9|676.3|673.5|672.9|1206
1688046300000|2023-06-29 13:45:00|674.9|674.3|677.1|676.5|678.9|678.3|674.6|674|834
1688046600000|2023-06-29 13:50:00|677.4|676.8|674.5|673.9|677.6|677|674.4|673.8|434
1688046900000|2023-06-29 13:55:00|674.6|674|675.3|674.7|675.6|675|672.3|671.7|644
1688047200000|2023-06-29 14:00:00|675.1|674.5|675.4|674.8|676.1|675.5|673.9|673.3|585
1688047500000|2023-06-29 14:05:00|675.6|675|672.9|672.3|675.6|675|672.1|671.5|384
1688047800000|2023-06-29 14:10:00|672.8|672.2|673.4|672.8|674.1|673.5|671.9|671.3|410
1688048100000|2023-06-29 14:15:00|673.3|672.7|671.4|670.8|673.9|673.3|671.1|670.5|348
1688048400000|2023-06-29 14:20:00|671.5|670.9|670.4|669.8|671.6|671|669.8|669.2|395
1688048700000|2023-06-29 14:25:00|670.6|670|671.6|671|672|671.4|670.1|669.5|478
1688049000000|2023-06-29 14:30:00|671.5|670.9|671.9|671.3|671.9|671.3|669.9|669.3|419
1688049300000|2023-06-29 14:35:00|671.6|671|673.1|672.5|673.4|672.8|671.6|671|486
1688049600000|2023-06-29 14:40:00|672.9|672.3|675.8|675.2|675.9|675.3|672.9|672.3|550
1688049900000|2023-06-29 14:45:00|675.9|675.3|675.4|674.8|676.1|675.5|673.8|673.2|313
1688050200000|2023-06-29 14:50:00|675.5|674.9|674.9|674.3|676.4|675.8|673.9|673.3|279
1688050500000|2023-06-29 14:55:00|675|674.4|674.1|673.5|675.9|675.3|673.9|673.3|346
1688050800000|2023-06-29 15:00:00|673.9|673.3|673.1|672.5|675.1|674.5|672.4|671.8|355
1688051100000|2023-06-29 15:05:00|672.9|672.3|668.7|668.1|673.4|672.8|668.2|667.6|633
1688051400000|2023-06-29 15:10:00|668.8|668.2|670.4|669.8|670.6|670|667.4|666.8|831
1688051700000|2023-06-29 15:15:00|670.2|669.6|672.2|671.6|673.4|672.8|669.7|669.1|531
1688052000000|2023-06-29 15:20:00|672|671.4|674.7|674.1|675.2|674.6|672|671.4|359
1688052300000|2023-06-29 15:25:00|674.4|673.8|670.7|670.1|675.2|674.6|670.4|669.8|450
1688052600000|2023-06-29 15:30:00|670.4|669.8|669.7|669.1|670.7|670.1|668.9|668.3|352
1688052900000|2023-06-29 15:35:00|669.9|669.3|669.9|669.3|670.9|670.3|669.4|668.8|333
1688053200000|2023-06-29 15:40:00|669.8|669.2|671.4|670.8|671.9|671.3|669.7|669.1|257
1688053500000|2023-06-29 15:45:00|671.3|670.7|669.7|669.1|671.4|670.8|669.4|668.8|237
1688053800000|2023-06-29 15:50:00|669.8|669.2|672.2|671.6|672.9|672.3|669.7|669.1|221
1688054100000|2023-06-29 15:55:00|672.3|671.7|670.4|669.8|673.1|672.5|669.9|669.3|257
1688054400000|2023-06-29 16:00:00|670.3|669.7|669.4|668.8|670.3|669.7|668.7|668.1|310
1688054700000|2023-06-29 16:05:00|669.3|668.7|671.9|671.3|672.6|672|669.3|668.7|279
1688055000000|2023-06-29 16:10:00|672.1|671.5|670.7|670.1|672.9|672.3|670.4|669.8|391
1688055300000|2023-06-29 16:15:00|670.9|670.3|673.9|673.3|674.2|673.6|670.8|670.2|323
1688055600000|2023-06-29 16:20:00|674.1|673.5|673.7|673.1|674.4|673.8|672.9|672.3|422
1688055900000|2023-06-29 16:25:00|674.2|673.6|675.9|675.3|676.4|675.8|674.2|673.6|394
1688056200000|2023-06-29 16:30:00|675.7|675.1|673.8|673.2|675.7|675.1|673.7|673.1|225
1688056500000|2023-06-29 16:35:00|673.9|673.3|671.8|671.2|674.2|673.6|671.7|671.1|228
1688056800000|2023-06-29 16:40:00|671.9|671.3|672.9|672.3|672.9|672.3|671.2|670.6|184
1688057100000|2023-06-29 16:45:00|672.7|672.1|673.4|672.8|673.4|672.8|671.9|671.3|359
1688057400000|2023-06-29 16:50:00|673.7|673.1|673.3|672.7|675.4|674.8|673.2|672.6|183
1688057700000|2023-06-29 16:55:00|673.2|672.6|674.2|673.6|674.2|673.6|672.7|672.1|509
1688058000000|2023-06-29 17:00:00|674.3|673.7|673.9|673.3|675.4|674.8|673.4|672.8|230
1688058300000|2023-06-29 17:05:00|673.8|673.2|672.4|671.8|673.8|673.2|672.2|671.6|270
1688058600000|2023-06-29 17:10:00|672.7|672.1|671.4|670.8|672.7|672.1|670.9|670.3|273
1688058900000|2023-06-29 17:15:00|671.2|670.6|669.9|669.3|671.4|670.8|669.4|668.8|196
1688059200000|2023-06-29 17:20:00|669.8|669.2|667.7|667.1|669.9|669.3|666.7|666.1|346
1688059500000|2023-06-29 17:25:00|667.4|666.8|668.3|667.7|668.9|668.3|666.7|666.1|395
1688059800000|2023-06-29 17:30:00|668.4|667.8|667.9|667.3|668.4|667.8|667.1|666.5|339
1688060100000|2023-06-29 17:35:00|667.8|667.2|668.9|668.3|669.2|668.6|667.8|667.2|399
1688060400000|2023-06-29 17:40:00|668.8|668.2|668.2|667.6|669.2|668.6|668|667.4|469
1688060700000|2023-06-29 17:45:00|668.4|667.8|668.8|668.2|669|668.4|668.2|667.6|281
1688061000000|2023-06-29 17:50:00|668.7|668.1|668.2|667.6|669.5|668.9|668.2|667.6|349
1688061300000|2023-06-29 17:55:00|668.3|667.7|668|667.4|669.2|668.6|668|667.4|505
1688061600000|2023-06-29 18:00:00|667.7|667.1|667.5|666.9|668|667.4|667.2|666.6|872
1688061900000|2023-06-29 18:05:00|667.6|667|667|666.4|668|667.4|666|665.4|1128
1688062200000|2023-06-29 18:10:00|666.7|666.1|669.2|668.6|669.2|668.6|666.7|666.1|1142
1688062500000|2023-06-29 18:15:00|669.1|668.5|669.5|668.9|670.1|669.5|668.9|668.3|644
1688083200000|2023-06-30 00:00:00|671.3|670.7|672.2|671.6|672.6|672|670|669.4|242
1688083500000|2023-06-30 00:05:00|672.4|671.8|671.3|670.7|673.3|672.7|670.9|670.3|49
1688083800000|2023-06-30 00:10:00|671.1|670.5|672.6|672|672.6|672|671|670.4|85
1688084100000|2023-06-30 00:15:00|672.8|672.2|673.1|672.5|673.4|672.8|672.6|672|43
1688084400000|2023-06-30 00:20:00|673.3|672.7|674.9|674.3|675.3|674.7|673.3|672.7|112
1688084700000|2023-06-30 00:25:00|675|674.4|674.6|674|675.3|674.7|674.3|673.7|35
1688085000000|2023-06-30 00:30:00|674.8|674.2|675.8|675.2|675.8|675.2|674.5|673.9|91
1688085300000|2023-06-30 00:35:00|675.5|674.9|675.1|674.5|675.6|675|674.5|673.9|53
1688085600000|2023-06-30 00:40:00|675.3|674.7|674.9|674.3|675.8|675.2|674.9|674.3|50
1688085900000|2023-06-30 00:45:00|675.2|674.2|675.4|674.8|675.4|674.8|674.8|674.2|7
1688086200000|2023-06-30 00:50:00|675.5|674.9|675.4|674.8|675.5|674.9|674.8|674.2|18
1688086500000|2023-06-30 00:55:00|675.5|674.9|674.3|673.7|675.5|674.9|674.3|673.7|13
1688086800000|2023-06-30 01:00:00|674.4|673.8|675.5|674.9|675.5|674.9|674.4|673.8|25
1688087100000|2023-06-30 01:05:00|675.8|675.2|675.4|674.8|675.8|675.2|674.9|674.3|20
1688087400000|2023-06-30 01:10:00|675.3|674.7|676.3|675.7|676.5|675.9|675.2|674.6|88
1688087700000|2023-06-30 01:15:00|676.4|675.8|676|675.4|676.5|675.9|675.8|675.2|64
1688088000000|2023-06-30 01:20:00|675.9|675.3|676.5|675.9|677|676.4|675.9|675.3|48
1688088300000|2023-06-30 01:25:00|676.8|676.2|677.7|677.1|678|677.4|676.7|676.1|124
1688088600000|2023-06-30 01:30:00|677.6|677|677.4|676.8|677.9|677.3|677|676.4|76
1688088900000|2023-06-30 01:35:00|677.5|676.9|676|675.4|677.7|677.1|676|675.4|31
1688089200000|2023-06-30 01:40:00|676.4|675.8|676.8|676.2|677|676.4|676.3|675.7|33
1688089500000|2023-06-30 01:45:00|676.9|676.3|676.7|676.1|676.9|676.3|676.4|675.8|5
1688089800000|2023-06-30 01:50:00|676.5|675.9|677|676.4|677|676.4|676.5|675.9|12
1688090100000|2023-06-30 01:55:00|676.8|676.2|676.9|676.3|677.3|676.7|676.8|676.2|13
1688090400000|2023-06-30 02:00:00|676.8|676.2|676.7|676.1|676.9|676.3|676.2|675.6|21
1688090700000|2023-06-30 02:05:00|676.8|676.2|677.3|676.7|677.8|677.2|676.8|676.2|27
1688091000000|2023-06-30 02:10:00|677.2|676.6|677.3|676.7|677.4|676.8|676.9|676.3|10
1688091300000|2023-06-30 02:15:00|677.4|676.8|677.7|677.1|677.7|677.1|677.4|676.8|4
1688091600000|2023-06-30 02:20:00|677.8|677.2|677.2|676.6|677.8|677.2|677|676.4|10
1688091900000|2023-06-30 02:25:00|677.3|676.7|677.5|676.9|678|677.4|677.2|676.6|44
1688092200000|2023-06-30 02:30:00|677.3|676.7|677.8|677.2|677.8|677.2|677.3|676.7|60
1688092500000|2023-06-30 02:35:00|677.5|676.9|677.5|676.9|677.5|676.9|677.3|676.7|9
1688092800000|2023-06-30 02:40:00|677.4|676.8|677.3|676.7|677.5|676.9|677.3|676.7|13
1688093100000|2023-06-30 02:45:00|677.2|676.6|677.2|676.6|677.3|676.7|676.9|676.3|6
1688093400000|2023-06-30 02:50:00|677.3|676.7|677.2|676.6|677.3|676.7|677|676.4|5
1688093700000|2023-06-30 02:55:00|677.3|676.7|677.5|676.9|678|677.4|677.3|676.7|12
1688094000000|2023-06-30 03:00:00|677.4|676.8|679|678.4|679|678.4|677.4|676.8|120
1688094300000|2023-06-30 03:05:00|679.3|678.7|678.2|677.6|679.3|678.7|678|677.4|72
1688094600000|2023-06-30 03:10:00|678|677.4|679.3|678.7|679.3|678.7|677.8|677.2|55
1688094900000|2023-06-30 03:15:00|679.2|678.6|679.5|678.9|679.5|678.9|678.8|678.2|13
1688095200000|2023-06-30 03:20:00|679.7|679.1|679.7|679.1|679.8|679.2|679.4|678.8|18
1688095500000|2023-06-30 03:25:00|679.8|679.2|679.5|678.9|680|679.4|679.3|678.7|56
1688095800000|2023-06-30 03:30:00|679.7|679.1|679.3|678.7|679.7|679.1|679.3|678.7|12
1688096100000|2023-06-30 03:35:00|679.4|678.8|679.4|678.8|679.4|678.8|678.9|678.3|17
1688096400000|2023-06-30 03:40:00|679.7|679.1|679.4|678.8|679.7|679.1|679|678.4|12
1688096700000|2023-06-30 03:45:00|679.5|678.9|679.6|679|679.8|679.2|679.5|678.9|10
1688097000000|2023-06-30 03:50:00|679.5|678.9|679.4|678.8|679.6|679|679|678.4|16
1688097300000|2023-06-30 03:55:00|679.5|678.9|680.7|680.1|680.8|680.2|679.4|678.8|116
1688097600000|2023-06-30 04:00:00|680.6|680|679.7|679.1|680.6|680|679.7|679.1|16
1688097900000|2023-06-30 04:05:00|679.6|679|679.4|678.8|679.6|679|679.1|678.5|13
1688098200000|2023-06-30 04:10:00|679.6|679|680.1|679.5|680.1|679.5|679.6|679|5
1688098500000|2023-06-30 04:15:00|680.2|679.6|680.4|679.8|680.8|680.2|680.1|679.5|37
1688098800000|2023-06-30 04:20:00|680.3|679.7|679.9|679.3|680.8|680.2|679.8|679.2|25
1688099100000|2023-06-30 04:25:00|680.1|679.5|680.4|679.8|680.4|679.8|679.9|679.3|19
1688099400000|2023-06-30 04:30:00|680.6|680|679.6|679|680.6|680|679.3|678.7|22
1688099700000|2023-06-30 04:35:00|679.3|678.7|679.4|678.8|679.4|678.8|679.1|678.5|9
1688100000000|2023-06-30 04:40:00|679.2|678.6|678.9|678.3|679.8|679.2|678.9|678.3|20
1688100300000|2023-06-30 04:45:00|679.1|678.5|679.3|678.7|679.3|678.7|678.9|678.3|13
1688100600000|2023-06-30 04:50:00|679.4|678.8|679.6|679|679.6|679|679.4|678.8|5
1688100900000|2023-06-30 04:55:00|679.7|679.1|679.3|678.7|679.9|679.3|679.3|678.7|13
1688101200000|2023-06-30 05:00:00|679.7|679.1|679.8|679.2|679.9|679.3|679.6|679|10
1688101500000|2023-06-30 05:05:00|680.1|679.5|681.2|680.6|681.4|680.8|679.8|679.2|65
1688101800000|2023-06-30 05:10:00|681.1|680.5|680.9|680.3|681.2|680.6|680.8|680.2|12
1688102100000|2023-06-30 05:15:00|680.8|680.2|680.7|680.1|681.6|681|680.7|680.1|63
1688102400000|2023-06-30 05:20:00|680.6|680|680.9|680.3|681.2|680.6|680.6|680|8
1688102700000|2023-06-30 05:25:00|680.8|680.2|681|680.4|681.3|680.7|680.6|680|33
1688103000000|2023-06-30 05:30:00|680.8|680.2|681.3|680.7|681.5|680.9|680.8|680.2|18
1688103300000|2023-06-30 05:35:00|681.2|680.6|681.3|680.7|681.8|681.2|681.2|680.6|23
1688103600000|2023-06-30 05:40:00|681.1|680.5|681.3|680.7|681.3|680.7|680.7|680.1|256
1688103900000|2023-06-30 05:45:00|681.6|681|681.6|681|681.8|681.2|681.3|680.7|16
1688104200000|2023-06-30 05:50:00|681.5|680.9|681|680.4|681.5|680.9|680.7|680.1|22
1688104500000|2023-06-30 05:55:00|680.9|680.3|680.8|680.2|681|680.4|680.6|680|6
1688104800000|2023-06-30 06:00:00|681.1|680.5|680.7|680.1|681.2|680.6|680.7|680.1|5
1688105100000|2023-06-30 06:05:00|680.6|680|680.2|679.6|680.6|680|680.1|679.5|23
1688105400000|2023-06-30 06:10:00|680.1|679.5|679.7|679.1|680.1|679.5|679.6|679|44
1688105700000|2023-06-30 06:15:00|679.6|679|678.6|678|679.6|679|678.6|678|33
1688106000000|2023-06-30 06:20:00|678.7|678.1|677.3|676.7|678.7|678.1|677.1|676.5|30
1688106300000|2023-06-30 06:25:00|677.6|677|677.6|677|677.8|677.2|677.4|676.8|20
1688106600000|2023-06-30 06:30:00|677.4|676.8|678.2|677.6|678.3|677.7|677.4|676.8|33
1688106900000|2023-06-30 06:35:00|678.3|677.7|677.7|677.1|678.6|678|677.7|677.1|26
1688107200000|2023-06-30 06:40:00|677.8|677.2|678.1|677.5|678.3|677.7|677.6|677|43
1688107500000|2023-06-30 06:45:00|678|677.4|678.6|678|678.6|678|677.8|677.2|39
1688107800000|2023-06-30 06:50:00|678.5|677.9|677|676.4|678.6|678|676.8|676.2|48
1688108100000|2023-06-30 06:55:00|676.8|676.2|677.5|676.9|677.6|677|676.6|676|34
1688108400000|2023-06-30 07:00:00|677.3|676.7|676.7|676.1|677.3|676.7|675.8|675.2|76
1688108700000|2023-06-30 07:05:00|676.8|676.2|676|675.4|676.8|676.2|675.8|675.2|23
1688109000000|2023-06-30 07:10:00|675.8|675.2|676.1|675.5|676.6|676|675.3|674.7|33
1688109300000|2023-06-30 07:15:00|676.2|675.6|677.3|676.7|677.3|676.7|676.2|675.6|4
1688109600000|2023-06-30 07:20:00|677.1|676.5|676.2|675.6|677.1|676.5|675.8|675.2|38
1688109900000|2023-06-30 07:25:00|676.3|675.7|677.1|676.5|677.1|676.5|676.2|675.6|19
1688110200000|2023-06-30 07:30:00|677|676.4|677|676.4|677.5|676.9|676.8|676.2|10
1688110500000|2023-06-30 07:35:00|676.9|676.3|676.9|676.3|677.1|676.5|676.1|675.5|17
1688110800000|2023-06-30 07:40:00|677|676.4|676.1|675.5|677|676.4|675.8|675.2|22
1688111100000|2023-06-30 07:45:00|676|675.4|675.4|674.8|676|675.4|675.4|674.8|10
1688111400000|2023-06-30 07:50:00|675.5|674.9|675.2|674.6|675.7|675.1|674.9|674.3|22
1688111700000|2023-06-30 07:55:00|675.3|674.7|677.9|677.3|677.9|677.3|675.2|674.6|83
1688112000000|2023-06-30 08:00:00|678.5|677.9|678.3|677.7|679|678.4|677.7|677.1|62
1688112300000|2023-06-30 08:05:00|678.2|677.6|677.9|677.3|678.7|678.1|677.7|677.1|23
1688112600000|2023-06-30 08:10:00|678.1|677.5|677.2|676.6|678.1|677.5|676.9|676.3|25
1688112900000|2023-06-30 08:15:00|677.1|676.5|677|676.4|677.1|676.5|676.6|676|13
1688113200000|2023-06-30 08:20:00|676.7|676.1|676.7|676.1|677.2|676.6|676.6|676|13
1688113500000|2023-06-30 08:25:00|676.6|676|677.4|676.8|677.4|676.8|676|675.3|31
1688113800000|2023-06-30 08:30:00|677.6|677|675.6|675|679.4|678.8|675.6|675|205
1688114100000|2023-06-30 08:35:00|676.5|675.9|677.4|676.8|677.5|676.9|676.1|675.5|16
1688114400000|2023-06-30 08:40:00|677.5|676.9|678.7|678.1|678.9|678.3|677.4|676.8|22
1688114700000|2023-06-30 08:45:00|679.1|678.5|678.2|677.6|679.1|678.5|677.4|676.8|46
1688115000000|2023-06-30 08:50:00|678.4|677.8|676.1|675.5|678.4|677.8|676.1|675.5|12
1688115300000|2023-06-30 08:55:00|675.9|675.3|676.6|676|676.6|676|675.6|675|55
1688115600000|2023-06-30 09:00:00|676.4|675.8|676.5|675.9|676.5|675.9|675.9|675.3|23
1688115900000|2023-06-30 09:05:00|676.6|676|677.2|676.6|677.2|676.6|676.4|675.8|17
1688116200000|2023-06-30 09:10:00|677.4|676.8|677.6|677|677.9|677.3|677.1|676.5|13
1688116500000|2023-06-30 09:15:00|677.9|677.3|677.5|676.9|678.6|678|677.2|676.6|95
1688116800000|2023-06-30 09:20:00|677.6|677|677.2|676.6|677.9|677.3|677.2|676.6|7
1688117100000|2023-06-30 09:25:00|677.4|676.8|676.6|676|677.6|677|676.6|676|17
1688117400000|2023-06-30 09:30:00|676.7|676.1|677.1|676.5|677.2|676.6|676.6|676|8
1688117700000|2023-06-30 09:35:00|677.2|676.6|677.2|676.6|677.5|676.9|676.9|676.3|10
1688118000000|2023-06-30 09:40:00|677.1|676.5|676|675.4|677.5|676.9|675.9|675.3|19
1688118300000|2023-06-30 09:45:00|676.1|675.5|675.6|675|676.1|675.5|675.6|675|55
1688118600000|2023-06-30 09:50:00|675.1|674.5|675.6|675|675.6|675|675.1|674.5|39
1688118900000|2023-06-30 09:55:00|675.1|674.5|674|673.4|675.1|674.5|673.7|673.1|71
1688119200000|2023-06-30 10:00:00|673.9|673.3|675.1|674.5|675.1|674.5|672.8|672.2|104
1688119500000|2023-06-30 10:05:00|675|674.4|675.9|675.3|675.9|675.3|674.8|674.2|26
1688119800000|2023-06-30 10:10:00|676|675.4|675.5|674.9|676.5|675.9|675.4|674.8|35
1688120100000|2023-06-30 10:15:00|675.6|675|675.5|674.9|676|675.4|675.5|674.9|22
1688120400000|2023-06-30 10:20:00|675.6|675|676.1|675.5|676.1|675.5|675.6|675|29
1688120700000|2023-06-30 10:25:00|676.2|675.6|675.7|675.1|676.3|675.7|675.5|674.9|19
1688121000000|2023-06-30 10:30:00|675.6|675|674.9|674.3|675.6|675|674.4|673.8|40
1688121300000|2023-06-30 10:35:00|675.1|674.5|675.3|674.7|675.4|674.8|675.1|674.5|9
1688121600000|2023-06-30 10:40:00|675.2|674.6|674.1|673.5|675.3|674.7|673.9|673.3|30
1688121900000|2023-06-30 10:45:00|673.7|673.1|673|672.4|673.9|673.3|672.6|672|31
1688122200000|2023-06-30 10:50:00|673.1|672.5|673.6|673|673.6|673|672.7|672.1|34
1688122500000|2023-06-30 10:55:00|673.5|672.9|673.9|673.3|674.1|673.5|673.5|672.9|14
1688122800000|2023-06-30 11:00:00|674|673.4|672.9|672.3|674|673.4|672.8|672.2|28
1688123100000|2023-06-30 11:05:00|672.8|672.2|672.5|671.9|673|672.4|672.1|671.5|15
1688123400000|2023-06-30 11:10:00|672.3|671.7|673.4|672.8|673.4|672.8|672.3|671.7|22
1688123700000|2023-06-30 11:15:00|673.3|672.7|673.4|672.8|673.6|673|673|672.4|11
1688124000000|2023-06-30 11:20:00|673.3|672.7|673.5|672.9|673.9|673.3|673|672.4|18
1688124300000|2023-06-30 11:25:00|673.3|672.7|674|673.4|674.1|673.5|673|672.4|16
1688124600000|2023-06-30 11:30:00|674.1|673.5|674.1|673.5|675.4|674.8|673.9|673.3|63
1688124900000|2023-06-30 11:35:00|673.9|673.3|673|672.4|674.1|673.5|672.9|672.3|33
1688125200000|2023-06-30 11:40:00|672.9|672.3|671.1|670.5|672.9|672.3|670.8|670.2|114
1688125500000|2023-06-30 11:45:00|671|670.4|671.1|670.5|671.4|670.8|670.6|670|88
1688125800000|2023-06-30 11:50:00|671.5|670.9|671.9|671.3|671.9|671.3|670.6|670|46
1688126100000|2023-06-30 11:55:00|672.2|671.6|672.7|672.1|672.7|672.1|672.2|671.6|40
1688126400000|2023-06-30 12:00:00|672.5|671.9|672.3|671.7|672.8|672.2|672.3|671.7|47
1688126700000|2023-06-30 12:05:00|672.2|671.6|672.1|671.5|672.4|671.8|671.9|671.3|26
1688127000000|2023-06-30 12:10:00|672.2|671.6|672.8|672.2|672.8|672.2|671.8|671.2|46
1688127300000|2023-06-30 12:15:00|672.7|672.1|672.4|671.8|672.7|672.1|671.6|671|143
1688127600000|2023-06-30 12:20:00|672.3|671.7|673.3|672.7|673.3|672.7|672.3|671.7|41
1688127900000|2023-06-30 12:25:00|673.5|672.9|672.8|672.2|673.5|672.9|672.8|672.2|41
1688128200000|2023-06-30 12:30:00|672.9|672.3|673|672.4|673.4|672.8|672.8|672.1|40
1688128500000|2023-06-30 12:35:00|673.2|672.6|673.5|672.9|673.7|673.1|672.9|672.3|35
1688128800000|2023-06-30 12:40:00|673.8|673.2|674.3|673.7|674.6|674|673.3|672.7|174
1688131800000|2023-06-30 13:30:00|675.4|674.8|676.7|676.1|679.7|679.1|675|674.4|1230
1688132100000|2023-06-30 13:35:00|676.4|675.8|677.4|676.8|678.2|677.6|674.2|673.6|1088
1688132400000|2023-06-30 13:40:00|677.7|677.1|673.8|673.2|677.7|677.1|673.7|673.1|486
1688132700000|2023-06-30 13:45:00|673.7|673.1|674.1|673.5|675.9|675.3|672.2|671.6|584
1688133000000|2023-06-30 13:50:00|673.7|673.1|672.8|672.2|674.9|674.3|672|671.4|505
1688133300000|2023-06-30 13:55:00|672.9|672.3|673|672.4|674.5|673.9|672.9|672.3|291
1688133600000|2023-06-30 14:00:00|672.5|671.9|672.8|672.2|673.4|672.8|671.7|671.1|252
1688133900000|2023-06-30 14:05:00|672.7|672.1|670.2|669.6|673.5|672.9|670|669.4|369
1688134200000|2023-06-30 14:10:00|670.1|669.5|671|670.4|671|670.4|669.2|668.6|417
1688134500000|2023-06-30 14:15:00|671.4|670.8|672.6|672|672.7|672.1|670|669.4|337
1688134800000|2023-06-30 14:20:00|672.7|672.1|671.5|670.9|673|672.4|671.2|670.6|311
1688135100000|2023-06-30 14:25:00|671.4|670.8|671|670.4|671.7|671.1|670.3|669.7|228
1688135400000|2023-06-30 14:30:00|671.1|670.5|670.6|670|672.2|671.6|669.2|668.6|323
1688135700000|2023-06-30 14:35:00|670.7|670.1|666.7|666.1|671.1|670.5|665.7|665.1|667
1688136000000|2023-06-30 14:40:00|666.8|666.2|669|668.4|669|668.4|666.7|666.1|305
1688136300000|2023-06-30 14:45:00|669.5|668.9|668.7|668.1|670.2|669.6|668.5|667.9|272
1688136600000|2023-06-30 14:50:00|668.6|668|668.6|668|670.1|669.5|668.4|667.8|256
1688136900000|2023-06-30 14:55:00|668.5|667.9|670.2|669.6|670.3|669.7|668.5|667.9|195
1688137200000|2023-06-30 15:00:00|670.3|669.7|670.4|669.8|671.2|670.6|669.5|668.9|206
1688137500000|2023-06-30 15:05:00|670.5|669.9|672|671.4|672.1|671.5|670.4|669.8|199
1688137800000|2023-06-30 15:10:00|672.2|671.6|670.2|669.6|672.7|672.1|670|669.4|238
1688138100000|2023-06-30 15:15:00|670.5|669.9|670.2|669.6|670.9|670.3|670|669.4|96
1688138400000|2023-06-30 15:20:00|670.4|669.8|671.5|670.9|672|671.4|670.1|669.5|272
1688138700000|2023-06-30 15:25:00|671.2|670.6|671|670.4|672.5|671.9|670.7|670.1|313
1688139000000|2023-06-30 15:30:00|671.2|670.6|670.7|670.1|671.7|671.1|670.3|669.7|210
1688139300000|2023-06-30 15:35:00|670.5|669.9|672|671.4|672.2|671.6|670.5|669.9|221
1688139600000|2023-06-30 15:40:00|672.2|671.6|673|672.4|673|672.4|671.5|670.9|269
1688139900000|2023-06-30 15:45:00|672.9|672.3|672|671.4|673|672.4|671.5|670.9|238
1688140200000|2023-06-30 15:50:00|672.2|671.6|675|674.4|675|674.4|671.7|671.1|359
1688140500000|2023-06-30 15:55:00|674.9|674.3|674.4|673.4|675|674.4|672.5|671.9|427
1688140800000|2023-06-30 16:00:00|674.2|673.2|678.9|678.3|681.9|681.2|668.2|667.2|1590
1688141100000|2023-06-30 16:05:00|678.7|677.7|668.1|667.5|679.6|679|666.9|666.3|1363
1688141400000|2023-06-30 16:10:00|668.3|667.7|662.5|661.9|669|668.4|662|661.4|1545
1688141700000|2023-06-30 16:15:00|662.4|661.8|665.4|664.8|665.6|665|661.7|661.1|977
1688142000000|2023-06-30 16:20:00|665.3|664.7|662.6|662|665.5|664.9|658.5|657.9|961
1688142300000|2023-06-30 16:25:00|662.8|662.2|664.5|663.9|664.5|663.9|661.5|660.9|777
1688142600000|2023-06-30 16:30:00|664.4|663.8|662|661.4|664.5|663.9|661.1|660.5|505
1688142900000|2023-06-30 16:35:00|662.1|661.5|656.7|656.1|662.3|661.7|656.5|655.9|628
1688143200000|2023-06-30 16:40:00|656.8|656.2|658.9|658.3|660.5|659.9|656.3|655.7|991
1688143500000|2023-06-30 16:45:00|658.8|658.2|657.7|657.1|659.3|658.7|655.5|654.9|409
1688143800000|2023-06-30 16:50:00|657.5|656.9|662|661.4|662.4|661.8|657|656.4|798
1688144100000|2023-06-30 16:55:00|661.8|661.2|659|658.4|661.8|661.2|657.3|656.7|398
1688144400000|2023-06-30 17:00:00|658.8|658.2|660.7|660.1|661|660.4|657|656.4|351
1688144700000|2023-06-30 17:05:00|660.5|659.9|657.3|656.7|660.8|660.2|656.7|656.1|364
1688145000000|2023-06-30 17:10:00|657.2|656.6|658.5|657.9|660.3|659.7|657|656.4|272
1688145300000|2023-06-30 17:15:00|658.7|658.1|659|658.4|659.3|658.7|657|656.4|336
1688145600000|2023-06-30 17:20:00|659.2|658.6|658.5|657.9|659.3|658.7|657|656.4|303
1688145900000|2023-06-30 17:25:00|658.3|657.7|658.2|657.6|658.8|658.2|657.5|656.9|273
1688146200000|2023-06-30 17:30:00|658.1|657.5|657|656.4|658.1|657.5|656.5|655.9|403
1688146500000|2023-06-30 17:35:00|657.2|656.6|653.3|652.7|657.5|656.9|652.3|651.7|548
1688146800000|2023-06-30 17:40:00|653.4|652.8|654.3|653.7|654.9|654.3|652.6|652|425
1688147100000|2023-06-30 17:45:00|654.4|653.8|653.7|653.1|655.3|654.7|653.1|652.5|790
1688147400000|2023-06-30 17:50:00|653.6|653|652.6|652|654.3|653.7|652.2|651.6|479
1688147700000|2023-06-30 17:55:00|652.7|652.1|654|653.4|654.8|654.2|652.1|651.5|491
1688148000000|2023-06-30 18:00:00|653.9|653.3|654.1|653.5|654.8|654.2|653.1|652.5|533
1688148300000|2023-06-30 18:05:00|654.2|653.6|652.6|652|654.3|653.7|652|651.4|636
1688148600000|2023-06-30 18:10:00|652.8|652.2|652.7|652.1|653.3|652.7|649.7|649.1|2368
1688148900000|2023-06-30 18:15:00|652.6|652|648.4|646.9|652.9|652.3|647.7|646.9|1642
1688342400000|2023-07-03 00:00:00|649|647.5|646.4|645.4|649.3|648.7|645.3|644.5|645
1688342700000|2023-07-03 00:05:00|646.3|645.7|643.3|642.7|646.4|645.8|643.2|642.6|192
1688343000000|2023-07-03 00:10:00|643.6|643|644.6|644|644.6|644|642.3|641.7|130
1688343300000|2023-07-03 00:15:00|644.7|644.1|646.2|645.6|646.8|646.2|644.7|644.1|84
1688343600000|2023-07-03 00:20:00|646.1|645.5|644.8|644.2|646.7|646.1|644.6|644|94
1688343900000|2023-07-03 00:25:00|644.7|644.1|644.6|644|645|644.4|644.2|643.6|43
1688344200000|2023-07-03 00:30:00|645.1|644.5|646.3|645.7|646.3|645.7|645|644.4|46
1688344500000|2023-07-03 00:35:00|646.5|645.9|646.7|646.1|647.3|646.7|646.1|645.5|65
1688344800000|2023-07-03 00:40:00|647|646.4|643.8|643.2|647|646.4|643.8|643.2|35
1688345100000|2023-07-03 00:45:00|644|643.4|643.6|643|644.7|644.1|643.2|642.6|36
1688345400000|2023-07-03 00:50:00|643.5|642.9|643.8|643.2|643.8|643.2|643.3|642.7|28
1688345700000|2023-07-03 00:55:00|644|643.4|643.8|643.2|644|643.4|643.6|643|26
1688346000000|2023-07-03 01:00:00|643.7|643.1|644.3|643.7|644.6|644|643.2|642.6|52
1688346300000|2023-07-03 01:05:00|644.2|643.6|645.5|644.9|645.5|644.9|644.2|643.6|14
1688346600000|2023-07-03 01:10:00|645.6|645|645.6|645|645.7|645.1|644.8|644.2|21
1688346900000|2023-07-03 01:15:00|645.7|645.1|645.6|645|645.7|645.1|644.6|644|25
1688347200000|2023-07-03 01:20:00|645.3|644.7|646.1|645.5|646.4|645.8|645.3|644.7|21
1688347500000|2023-07-03 01:25:00|646.2|645.6|648|647.4|648|647.4|646.2|645.6|39
1688347800000|2023-07-03 01:30:00|648.1|647.5|647.9|647.3|649|648.4|647.9|647.3|51
1688348100000|2023-07-03 01:35:00|648|647.4|648.8|648.2|648.9|648.3|648|647.4|25
1688348400000|2023-07-03 01:40:00|648.7|648.1|649.2|648.6|649.4|648.8|648.7|648.1|20
1688348700000|2023-07-03 01:45:00|649.4|648.8|648.5|647.9|649.6|649|648.4|647.8|34
1688349000000|2023-07-03 01:50:00|648.6|648|648.1|647.5|648.9|648.3|647.9|647.3|12
1688349300000|2023-07-03 01:55:00|648.2|647.6|648.2|647.6|648.4|647.8|647.5|646.9|21
1688349600000|2023-07-03 02:00:00|648.1|647.5|647.9|647.3|648.9|648.3|647.9|647.3|13
1688349900000|2023-07-03 02:05:00|648|647.4|646.6|646|648|647.4|646.2|645.6|33
1688350200000|2023-07-03 02:10:00|646.7|646.1|646.2|645.6|646.7|646.1|645.9|645.3|10
1688350500000|2023-07-03 02:15:00|646.5|645.9|646.6|646|646.7|646.1|646.3|645.7|5
1688350800000|2023-07-03 02:20:00|646.7|646.1|646.7|646.1|646.7|646.1|646.2|645.6|14
1688351100000|2023-07-03 02:25:00|647.1|646.5|647.1|646.5|647.4|646.8|647|646.4|9
1688351400000|2023-07-03 02:30:00|647.2|646.6|647.6|647|647.9|647.3|647.1|646.5|8
1688351700000|2023-07-03 02:35:00|647.5|646.9|647.5|646.9|647.6|647|647.4|646.8|4
1688352000000|2023-07-03 02:40:00|647.2|646.6|647.3|646.7|647.5|646.9|647.2|646.6|3
1688352300000|2023-07-03 02:45:00|647.4|646.8|647.5|646.9|647.5|646.9|647.2|646.6|6
1688352600000|2023-07-03 02:50:00|647.4|646.8|646.9|646.3|647.7|647.1|646.9|646.3|17
1688352900000|2023-07-03 02:55:00|646.7|646.1|646.7|646.1|646.7|646.1|646.5|645.9|11
1688353200000|2023-07-03 03:00:00|646.6|646|647.5|646.9|647.6|647|646.6|646|14
1688353500000|2023-07-03 03:05:00|647.4|646.8|647.7|647.1|647.9|647.3|647.4|646.8|7
1688353800000|2023-07-03 03:10:00|647.9|647.3|648.5|647.9|648.6|648|647.7|647.1|13
1688354100000|2023-07-03 03:15:00|648.7|648.1|648.5|647.9|648.7|648.1|648.5|647.9|25
1688354400000|2023-07-03 03:20:00|648.6|648|648.5|647.9|648.9|648.3|648.2|647.6|47
1688354700000|2023-07-03 03:25:00|648.6|648|648.9|648.3|649|648.4|648.6|648|6
1688355000000|2023-07-03 03:30:00|648.7|648.1|648.6|648|649|648.4|648.6|648|5
1688355300000|2023-07-03 03:35:00|648.5|647.9|648.6|648|648.7|648.1|648.5|647.9|3
1688355600000|2023-07-03 03:40:00|648.7|648.1|648.7|648.1|648.9|648.3|648.6|648|8
1688355900000|2023-07-03 03:45:00|648.6|648|648.6|648|648.7|648.1|648.5|647.9|11
1688356200000|2023-07-03 03:50:00|648.5|647.9|649|648.4|649|648.4|648.2|647.6|13
1688356500000|2023-07-03 03:55:00|649.1|648.5|649.7|649.1|650|649.4|649.1|648.5|21
1688356800000|2023-07-03 04:00:00|650|649.4|649.6|649|650.6|650|649.5|648.9|76
1688357100000|2023-07-03 04:05:00|649.3|648.7|648.9|648.3|649.3|648.7|648.5|647.9|43
1688357400000|2023-07-03 04:10:00|648.7|648.1|649.1|648.5|649.1|648.5|648.5|647.9|15
1688357700000|2023-07-03 04:15:00|649.2|648.6|649.1|648.5|649.5|648.9|649.1|648.5|5
1688358000000|2023-07-03 04:20:00|649.2|648.6|649|648.4|649.4|648.8|649|648.4|3
1688358300000|2023-07-03 04:25:00|649.1|648.5|649.4|648.8|649.4|648.8|649|648.4|1
1688358600000|2023-07-03 04:30:00|649.3|648.7|649.1|648.5|649.4|648.8|648.5|647.9|9
1688358900000|2023-07-03 04:35:00|649.4|648.8|649.3|648.7|649.5|648.9|649.3|648.7|6
1688359200000|2023-07-03 04:40:00|649.5|648.9|649|648.4|649.5|648.9|649|648.4|6
1688359500000|2023-07-03 04:45:00|648.9|648.3|649.6|649|649.8|649.2|648.9|648.3|8
1688359800000|2023-07-03 04:50:00|649.5|648.9|649.5|648.9|649.5|648.9|649.1|648.5|5
1688360100000|2023-07-03 04:55:00|649.6|649|650.5|649.9|650.6|650|649.3|648.7|11
1688360400000|2023-07-03 05:00:00|650.4|649.8|649.6|649|650.4|649.8|649.6|649|9
1688360700000|2023-07-03 05:05:00|649.4|648.8|649.3|648.7|649.6|649|648.8|648.2|10
1688361000000|2023-07-03 05:10:00|649.4|648.8|648.8|648.2|649.5|648.9|648.6|648|13
1688361300000|2023-07-03 05:15:00|648.6|648|649.1|648.5|649.1|648.5|648|647.4|18
1688361600000|2023-07-03 05:20:00|649.3|648.7|648.5|647.9|649.3|648.7|647.5|646.9|125
1688361900000|2023-07-03 05:25:00|648.6|648|649|648.4|649.4|648.8|648.4|647.8|17
1688362200000|2023-07-03 05:30:00|649.1|648.5|649|648.4|649.5|648.9|648|647.4|41
1688362500000|2023-07-03 05:35:00|648.8|648.2|648.2|647.6|648.8|648.2|647.7|647.1|28
1688362800000|2023-07-03 05:40:00|647.9|647.3|648.5|647.9|648.5|647.9|647.8|647.2|5
1688363100000|2023-07-03 05:45:00|648.4|647.8|648.8|648.2|649.5|648.9|648.3|647.7|16
1688363400000|2023-07-03 05:50:00|648.9|648.3|649.3|648.7|649.3|648.7|648.8|648.2|16
1688363700000|2023-07-03 05:55:00|648.9|648.3|647.8|647.2|649.4|648.8|647.8|647.2|55
1688364000000|2023-07-03 06:00:00|647.9|647.3|648.4|647.8|648.4|647.8|647.7|647.1|38
1688364300000|2023-07-03 06:05:00|648.5|647.9|648.2|647.6|648.5|647.9|648.2|647.6|11
1688364600000|2023-07-03 06:10:00|648|647.4|647.8|647.2|648.2|647.6|647.7|647.1|38
1688364900000|2023-07-03 06:15:00|647.7|647.1|646|645.4|647.7|647.1|645.9|645.3|45
1688365200000|2023-07-03 06:20:00|646.2|645.6|646.4|645.8|647|646.4|646|645.4|22
1688365500000|2023-07-03 06:25:00|646.3|645.7|646.9|646.3|647|646.4|646.3|645.7|7
1688365800000|2023-07-03 06:30:00|647|646.4|646.2|645.6|647.3|646.7|646.2|645.6|17
1688366100000|2023-07-03 06:35:00|646.1|645.5|646.2|645.6|646.3|645.7|645.9|645.3|19
1688366400000|2023-07-03 06:40:00|646.1|645.5|647.3|646.7|647.4|646.8|646.1|645.5|23
1688366700000|2023-07-03 06:45:00|647.2|646.6|647.1|646.5|647.7|647.1|646.4|645.8|30
1688367000000|2023-07-03 06:50:00|647.2|646.6|647.2|646.6|647.5|646.9|647.2|646.5|6
1688367300000|2023-07-03 06:55:00|647.3|646.7|646.9|646.3|647.3|646.7|646.6|646|30
1688367600000|2023-07-03 07:00:00|646.8|646.2|647.3|646.7|647.7|647.1|646.5|645.9|22
1688367900000|2023-07-03 07:05:00|647.2|646.6|648.9|648.3|649|648.4|647|646.4|35
1688368200000|2023-07-03 07:10:00|648.8|648.2|647.9|647.3|649.1|648.5|647.9|647.3|27
1688368500000|2023-07-03 07:15:00|648|647.4|647.9|647.3|648.3|647.7|647.5|646.9|49
1688368800000|2023-07-03 07:20:00|647.8|647.2|647.7|647.1|647.8|647.2|647.3|646.7|23
1688369100000|2023-07-03 07:25:00|647.8|647.2|648.5|647.9|648.5|647.9|647.8|647.2|17
1688369400000|2023-07-03 07:30:00|648.3|647.7|646.9|646.3|648.3|647.7|646.5|645.9|103
1688369700000|2023-07-03 07:35:00|647.7|647.1|649.5|648.9|650.4|649.8|647.7|647.1|54
1688370000000|2023-07-03 07:40:00|649.4|648.8|649|648.4|649.4|648.8|648.8|648.2|56
1688370300000|2023-07-03 07:45:00|648.8|648.2|648.9|648.3|649.5|648.9|648.8|648.2|30
1688370600000|2023-07-03 07:50:00|649.2|648.6|649.8|649.2|650.4|649.8|649.2|648.6|37
1688370900000|2023-07-03 07:55:00|649.9|649.3|649.5|648.9|650|649.4|649.3|648.7|24
1688371200000|2023-07-03 08:00:00|649.4|648.8|648.9|648.3|649.5|648.9|648.8|648.2|96
1688371500000|2023-07-03 08:05:00|649.2|648.6|648.9|648.3|649.2|648.6|648.8|648.2|8
1688371800000|2023-07-03 08:10:00|649|648.4|649.3|648.7|649.9|649.3|648.8|648.2|27
1688372100000|2023-07-03 08:15:00|649.4|648.8|647.9|647.3|649.5|648.9|647.9|647.3|71
1688372400000|2023-07-03 08:20:00|647.8|647.2|647.7|647.1|647.8|647.2|646.5|645.9|46
1688372700000|2023-07-03 08:25:00|647.9|647.3|648.7|648.1|648.8|648.2|647.5|646.9|16
1688373000000|2023-07-03 08:30:00|648.8|648.2|647.2|646.6|649.3|648.7|647.2|646.6|23
1688373300000|2023-07-03 08:35:00|647.3|646.7|647.9|647.3|648.4|647.8|647.1|646.5|29
1688373600000|2023-07-03 08:40:00|648|647.4|648.1|647.5|648.5|647.9|647.3|646.7|47
1688373900000|2023-07-03 08:45:00|647.7|647.1|647.9|647.3|648.3|647.7|646.9|646.3|40
1688374200000|2023-07-03 08:50:00|647.8|647.2|650.6|650|650.6|650|647.8|647.2|141
1688374500000|2023-07-03 08:55:00|650.7|650.1|650|649.4|651.3|650.7|649.9|649.3|72
1688374800000|2023-07-03 09:00:00|650.1|649.5|650.2|649.6|651.2|650.6|649.8|649.2|76
1688375100000|2023-07-03 09:05:00|650.1|649.5|650.7|650.1|651.1|650.5|650.1|649.5|21
1688375400000|2023-07-03 09:10:00|650.6|650|651.7|651.1|651.9|651.3|650.2|649.6|143
1688375700000|2023-07-03 09:15:00|651.8|651.2|654.4|653.8|654.8|654.1|651.2|650.6|95
1688376000000|2023-07-03 09:20:00|654.2|653.6|654.1|653.5|654.8|654.2|653.9|653.3|66
1688376300000|2023-07-03 09:25:00|654.2|653.6|655.1|654.5|655.3|654.7|654.2|653.6|112
1688376600000|2023-07-03 09:30:00|655.2|654.6|655.2|654.6|655.8|655.2|654.8|654.2|113
1688376900000|2023-07-03 09:35:00|655.3|654.7|654.6|654|656.3|655.7|654.5|653.9|99
1688377200000|2023-07-03 09:40:00|654.7|654.1|654.7|654.1|655.1|654.5|654.1|653.5|69
1688377500000|2023-07-03 09:45:00|654.8|654.2|654.1|653.5|655.5|654.9|654.1|653.5|119
1688377800000|2023-07-03 09:50:00|654.2|653.6|654.1|653.5|654.3|653.7|653.7|653.1|34
1688378100000|2023-07-03 09:55:00|653.9|653.3|653.1|652.5|654.1|653.5|653.1|652.5|59
1688378400000|2023-07-03 10:00:00|653.4|652.8|652.7|652.1|653.7|653.1|652.6|652|26
1688378700000|2023-07-03 10:05:00|652.6|652|653.7|653.1|653.9|653.3|652.6|652|24
1688379000000|2023-07-03 10:10:00|653.8|653.2|653.5|652.9|653.8|653.2|653.1|652.5|44
1688379300000|2023-07-03 10:15:00|653.6|653|652.1|651.5|653.8|653.2|652|651.4|37
1688379600000|2023-07-03 10:20:00|652.2|651.6|652|651.4|652.3|651.7|651.7|651.1|33
1688379900000|2023-07-03 10:25:00|651.8|651.2|652.9|652.3|652.9|652.3|651.8|651.2|31
1688380200000|2023-07-03 10:30:00|653|652.4|654.1|653.5|654.1|653.5|652.7|652.1|57
1688380500000|2023-07-03 10:35:00|653.9|653.3|654.4|653.8|655.1|654.5|653.5|652.9|55
1688380800000|2023-07-03 10:40:00|654.2|653.6|654.5|653.9|654.6|654|654|653.3|59
1688381100000|2023-07-03 10:45:00|654.6|654|654|653.4|655|654.4|653.7|653.1|30
1688381400000|2023-07-03 10:50:00|654.1|653.5|654.1|653.5|654.4|653.8|653.7|653.1|19
1688381700000|2023-07-03 10:55:00|653.9|653.3|654.1|653.5|655|654.4|653.9|653.3|43
1688382000000|2023-07-03 11:00:00|654|653.4|654|653.4|654.9|654.3|653.4|652.8|65
1688382300000|2023-07-03 11:05:00|653.9|653.3|653.9|653.3|653.9|653.3|653.4|652.8|26
1688382600000|2023-07-03 11:10:00|653.6|653|653|652.4|653.8|653.1|652.7|652.1|52
1688382900000|2023-07-03 11:15:00|652.9|652.3|650.4|649.8|652.9|652.3|650.2|649.6|118
1688383200000|2023-07-03 11:20:00|650.3|649.7|652|651.4|652|651.4|649.5|648.9|78
1688383500000|2023-07-03 11:25:00|652.1|651.5|655.4|654.8|655.8|655.2|652.1|651.5|154
1688383800000|2023-07-03 11:30:00|655.2|654.6|654.3|653.7|655.3|654.7|653.7|653.1|127
1688384100000|2023-07-03 11:35:00|654.6|654|653.4|652.8|654.9|654.3|653.2|652.6|80
1688384400000|2023-07-03 11:40:00|653.5|652.9|653.3|652.7|653.8|653.2|652.9|652.3|38
1688384700000|2023-07-03 11:45:00|652.8|652.2|653.1|652.5|653.3|652.7|652.5|651.9|47
1688385000000|2023-07-03 11:50:00|652.7|652.1|652.3|651.7|652.8|652.2|651.8|651.2|65
1688385300000|2023-07-03 11:55:00|653|652.4|653.9|653.3|654.3|653.7|652.8|652.2|46
1688385600000|2023-07-03 12:00:00|654|653.4|653.6|653|654.5|653.9|653.6|653|73
1688385900000|2023-07-03 12:05:00|653.7|653.1|654.7|654.1|657|656.4|653.7|653.1|291
1688386200000|2023-07-03 12:10:00|654.6|654|654.7|654.1|655|654.4|654.1|653.5|69
1688386500000|2023-07-03 12:15:00|654.6|654|654.2|653.6|655.3|654.7|653.9|653.3|59
1688386800000|2023-07-03 12:20:00|654.3|653.7|654.1|653.5|655.1|654.5|654.1|653.5|31
1688387100000|2023-07-03 12:25:00|654.2|653.6|653.7|653.1|654.6|654|653.7|653.1|62
1688387400000|2023-07-03 12:30:00|653.8|653.2|653.8|653.2|654|653.4|653.3|652.7|27
1688387700000|2023-07-03 12:35:00|653.9|653.3|653.9|653.3|654.1|653.5|653.1|652.5|29
1688388000000|2023-07-03 12:40:00|654|653.4|650.8|649.8|654|653.4|649.5|648.9|248
1688391000000|2023-07-03 13:30:00|651.9|651.3|647.3|646.7|654.8|654.2|647.2|646.6|1745
1688391300000|2023-07-03 13:35:00|646.9|646.3|646.1|645.5|649.4|648.8|644.9|644.3|1256
1688391600000|2023-07-03 13:40:00|646.3|645.7|649.9|649.3|649.9|649.3|645|644.4|714
1688391900000|2023-07-03 13:45:00|649.5|648.9|652.6|652|653.4|652.8|649.5|648.9|688
1688392200000|2023-07-03 13:50:00|652.4|651.8|651.6|651|654.1|653.5|651.1|650.5|616
1688392500000|2023-07-03 13:55:00|651.9|651.3|653.8|653.2|654.5|653.9|650.4|649.8|683
1688392800000|2023-07-03 14:00:00|653.5|652.9|655.7|655.1|656.4|655.8|653.5|652.9|612
1688393100000|2023-07-03 14:05:00|655.6|655|654.7|654.1|655.9|655.3|653.5|652.9|562
1688393400000|2023-07-03 14:10:00|654.6|654|652|651.4|654.7|654.1|651.9|651.3|408
1688393700000|2023-07-03 14:15:00|651.9|651.3|653.4|652.8|655.6|655|651.9|651.3|666
1688394000000|2023-07-03 14:20:00|653.6|653|653.9|653.3|655.1|654.5|653.4|652.8|432
1688394300000|2023-07-03 14:25:00|654|653.4|657.3|656.7|657.5|656.9|653.9|653.3|590
1688394600000|2023-07-03 14:30:00|657.1|656.5|652.6|652|657.3|656.7|652.4|651.8|469
1688394900000|2023-07-03 14:35:00|652.5|651.9|656.4|655.8|657.6|657|652.4|651.8|580
1688395200000|2023-07-03 14:40:00|655.9|655.3|650.4|649.8|655.9|655.3|650.2|649.6|754
1688395500000|2023-07-03 14:45:00|650.8|650.2|653.4|652.8|655.8|655.2|650.5|649.9|671
1688395800000|2023-07-03 14:50:00|653.2|652.6|653.4|652.8|654.7|654.1|651.8|651.2|314
1688396100000|2023-07-03 14:55:00|653.6|653|654.4|653.8|654.4|653.8|651.9|651.3|292
1688396400000|2023-07-03 15:00:00|654.2|653.6|657.4|656.8|657.9|657.3|653.2|652.6|482
1688396700000|2023-07-03 15:05:00|657.2|656.6|657.2|656.6|658.2|657.6|656.3|655.7|597
1688397000000|2023-07-03 15:10:00|656.9|656.3|653.7|653.1|657.7|657.1|653.2|652.6|456
1688397300000|2023-07-03 15:15:00|653.4|652.8|653.7|653.1|654.2|653.6|652.9|652.3|260
1688397600000|2023-07-03 15:20:00|653.5|652.9|651.7|651.1|654.7|654.1|651.5|650.9|303
1688397900000|2023-07-03 15:25:00|651.5|650.9|653.4|652.8|654.2|653.6|651.5|650.9|303
1688398200000|2023-07-03 15:30:00|653.5|652.9|652.7|652.1|653.9|653.3|652.5|651.9|240
1688398500000|2023-07-03 15:35:00|652.9|652.3|655|654.4|655.5|654.9|652.5|651.9|226
1688398800000|2023-07-03 15:40:00|655.2|654.6|653.4|652.8|655.2|654.6|653.4|652.8|233
1688399100000|2023-07-03 15:45:00|653.2|652.6|650.9|650.3|653.2|652.6|650.9|650.3|378
1688399400000|2023-07-03 15:50:00|651.1|650.5|651.7|651.1|653.2|652.6|651|650.4|202
1688399700000|2023-07-03 15:55:00|651.6|651|653.2|652.6|653.9|653.3|651.6|651|250
1688400000000|2023-07-03 16:00:00|653.1|652.5|649.8|649.2|653.1|652.5|649.5|648.9|291
1688400300000|2023-07-03 16:05:00|649.7|649.1|650.7|650.1|651|650.4|649.7|649.1|282
1688400600000|2023-07-03 16:10:00|650.8|650.2|651.6|651|652.3|651.7|650.6|650|298
1688400900000|2023-07-03 16:15:00|651.7|651.1|651|650.4|653.2|652.6|650.5|649.9|402
1688401200000|2023-07-03 16:20:00|651.2|650.6|650.2|649.6|652.6|652|650|649.4|321
1688401500000|2023-07-03 16:25:00|650.5|649.9|650.7|650.1|653.2|652.6|650.5|649.9|268
1688401800000|2023-07-03 16:30:00|650.6|650|650.4|649.8|650.7|650.1|649.7|649.1|564
1688402100000|2023-07-03 16:35:00|650.2|649.6|649.5|648.9|651.2|650.6|649.2|648.6|202
1688402400000|2023-07-03 16:40:00|649.4|648.8|649.7|649.1|650.5|649.9|649.2|648.6|298
1688402700000|2023-07-03 16:45:00|649.8|649.2|651.5|650.9|651.5|650.9|649.2|648.6|191
1688403000000|2023-07-03 16:50:00|651.2|650.6|650|649.4|651.7|651.1|649.9|649.3|124
1688403300000|2023-07-03 16:55:00|649.9|649.3|649.9|649.3|650.2|649.6|649.7|649.1|191
1688403600000|2023-07-03 17:00:00|649.7|649.1|648|647.4|649.7|649.1|648|647.4|215
1688403900000|2023-07-03 17:05:00|648.1|647.5|648|647.4|648.3|647.7|647.5|646.9|500
1688404200000|2023-07-03 17:10:00|647.8|647.2|647.9|647.3|648.7|648.1|647.5|646.9|283
1688404500000|2023-07-03 17:15:00|647.3|646.7|645.5|644.9|647.5|646.9|645.3|644.7|237
1688404800000|2023-07-03 17:20:00|645.4|644.8|645.8|645.2|645.9|645.3|645|644.4|163
1688405100000|2023-07-03 17:25:00|645.7|645.1|646.5|645.9|646.8|646.2|645.3|644.7|128
1688405400000|2023-07-03 17:30:00|646.8|646.2|646.6|646|647|646.4|646.5|645.9|132
1688405700000|2023-07-03 17:35:00|646.7|646.1|646.7|646.1|647.5|646.9|646.5|645.9|177
1688406000000|2023-07-03 17:40:00|646.6|646|647|646.4|647.2|646.6|646.3|645.7|152
1688406300000|2023-07-03 17:45:00|646.7|646.1|646.4|645.8|647.2|646.6|646.1|645.5|216
1688406600000|2023-07-03 17:50:00|646.3|645.7|645.5|644.9|646.3|645.7|644.9|644.3|196
1688406900000|2023-07-03 17:55:00|645.6|645|645.4|644.8|646.7|646.1|645.4|644.8|380
1688407200000|2023-07-03 18:00:00|645.3|644.7|645.5|644.9|645.7|645.1|644.6|644|406
1688407500000|2023-07-03 18:05:00|645.7|645.1|645|644.4|646|645.4|645|644.4|422
1688407800000|2023-07-03 18:10:00|645.1|644.5|643.9|643.3|646|645.4|643.5|642.9|1267
1688408100000|2023-07-03 18:15:00|644|643.4|642.2|641.2|644|643.4|641.7|640.7|1105
1688563800000|2023-07-05 13:30:00|652.7|652.1|651.1|650.5|657.1|656.5|650.7|650.1|2891
1688564100000|2023-07-05 13:35:00|651.2|650.6|654|653.4|654.4|653.8|649.2|648.6|1382
1688564400000|2023-07-05 13:40:00|653.7|653.1|655.7|655.1|656.1|655.5|653.7|653.1|865
1688564700000|2023-07-05 13:45:00|655.8|655.2|663.8|663.2|664|663.4|655.8|655.2|1318
1688565000000|2023-07-05 13:50:00|663.6|663|667.4|666.8|668.5|667.9|662.4|661.8|1578
1688565300000|2023-07-05 13:55:00|667.5|666.9|670|669.4|671.9|671.3|665.9|665.3|1332
1688565600000|2023-07-05 14:00:00|670.1|669.5|665.6|665|672.1|671.5|665.2|664.6|1071
1688565900000|2023-07-05 14:05:00|665.7|665.1|665.9|665.3|669.2|668.6|665.7|665.1|636
1688566200000|2023-07-05 14:10:00|666|665.4|664.9|664.3|668.4|667.8|664.9|664.3|713
1688566500000|2023-07-05 14:15:00|665.1|664.5|662|661.4|666|665.4|661.8|661.2|766
1688566800000|2023-07-05 14:20:00|662.2|661.6|660.8|660.2|662.4|661.8|659.9|659.3|769
1688567100000|2023-07-05 14:25:00|660.9|660.3|660.1|659.5|663.2|662.6|659.3|658.7|996
1688567400000|2023-07-05 14:30:00|660.3|659.7|663.3|662.7|663.9|663.3|659.4|658.8|863
1688567700000|2023-07-05 14:35:00|663.6|663|664.6|664|666|665.4|663.6|663|449
1688568000000|2023-07-05 14:40:00|664.8|664.2|660.9|660.3|665.3|664.7|660.8|660.2|567
1688568300000|2023-07-05 14:45:00|660.7|660.1|659.9|659.3|661.9|661.3|659.1|658.5|845
1688568600000|2023-07-05 14:50:00|659.6|659|659.9|659.3|660.9|660.3|657.7|657.1|703
1688568900000|2023-07-05 14:55:00|660|659.4|662.9|662.3|664.6|664|659.4|658.8|361
1688569200000|2023-07-05 15:00:00|662.8|662.2|664.1|663.5|664.4|663.8|662.3|661.7|343
1688569500000|2023-07-05 15:05:00|664|663.4|665.5|664.9|665.6|665|663.4|662.8|286
1688569800000|2023-07-05 15:10:00|665.4|664.8|667.4|666.8|668.2|667.6|665.1|664.5|352
1688570100000|2023-07-05 15:15:00|667.6|667|664.2|663.6|668.3|667.7|664.1|663.5|508
1688570400000|2023-07-05 15:20:00|664.1|663.5|663.6|663|664.8|664.2|663.1|662.5|410
1688570700000|2023-07-05 15:25:00|663.4|662.8|663.2|662.6|664.3|663.7|662.2|661.6|234
1688571000000|2023-07-05 15:30:00|663.3|662.7|662.6|662|663.6|663|661.5|660.9|382
1688571300000|2023-07-05 15:35:00|662.5|661.9|662.4|661.8|664.1|663.5|661.3|660.7|290
1688571600000|2023-07-05 15:40:00|662.2|661.6|661|660.4|662.6|662|660.9|660.3|266
1688571900000|2023-07-05 15:45:00|661.1|660.5|661.1|660.5|661.6|661|659.9|659.3|312
1688572200000|2023-07-05 15:50:00|661.4|660.8|663.6|663|664.2|663.6|661.3|660.7|240
1688572500000|2023-07-05 15:55:00|663.7|663.1|664|663.4|664.5|663.9|663|662.4|286
1688572800000|2023-07-05 16:00:00|664.1|663.5|664.1|663.5|664.6|664|663.4|662.8|244
1688573100000|2023-07-05 16:05:00|664|663.4|665.1|664.5|665.9|665.3|663.6|663|349
1688573400000|2023-07-05 16:10:00|665.2|664.6|665.4|664.8|666.6|666|665.1|664.5|242
1688573700000|2023-07-05 16:15:00|665.2|664.6|667.4|666.8|667.6|667|665.1|664.5|281
1688574000000|2023-07-05 16:20:00|667.1|666.5|668.1|667.5|668.9|668.3|666.7|666.1|391
1688574300000|2023-07-05 16:25:00|668|667.4|667.9|667.3|669.6|669|667.4|666.8|266
1688574600000|2023-07-05 16:30:00|668.1|667.5|670.7|670.1|670.9|670.3|667.9|667.3|330
1688574900000|2023-07-05 16:35:00|670.8|670.2|670.7|670.1|671.5|670.9|670.2|669.6|263
1688575200000|2023-07-05 16:40:00|670.5|669.9|672.8|672.2|674.2|673.6|670.4|669.8|450
1688575500000|2023-07-05 16:45:00|672.7|672.1|674.5|673.9|674.7|674.1|672.4|671.8|363
1688575800000|2023-07-05 16:50:00|674.4|673.8|676.3|675.7|676.5|675.9|673.6|673|591
1688576100000|2023-07-05 16:55:00|676.6|676|676.2|675.6|676.9|676.3|675.6|675|326
1688576400000|2023-07-05 17:00:00|676.1|675.5|675.1|674.5|677.1|676.5|675|674.4|298
1688576700000|2023-07-05 17:05:00|674.6|674|674.3|673.7|675.6|675|674.3|673.7|238
1688577000000|2023-07-05 17:10:00|674.1|673.5|673|672.4|674.6|674|672.8|672.2|248
1688577300000|2023-07-05 17:15:00|672.8|672.2|673|672.4|673.4|672.8|672|671.4|359
1688577600000|2023-07-05 17:20:00|673.1|672.5|673.2|672.6|674.6|674|672.9|672.3|281
1688577900000|2023-07-05 17:25:00|673.1|672.5|674.2|673.6|674.4|673.8|673.1|672.5|201
1688578200000|2023-07-05 17:30:00|674.3|673.7|677.1|676.5|677.6|677|674.1|673.5|455
1688578500000|2023-07-05 17:35:00|677.4|676.8|680.1|679.5|681.1|680.5|676.6|676|980
1688578800000|2023-07-05 17:40:00|680.2|679.6|679.5|678.9|680.9|680.3|679|678.4|626
1688579100000|2023-07-05 17:45:00|679.4|678.8|679.8|679.2|680.8|680.2|679.3|678.7|363
1688579400000|2023-07-05 17:50:00|679.9|679.3|680.3|679.7|681.1|680.5|679.5|678.9|356
1688579700000|2023-07-05 17:55:00|679.8|679.2|679.2|678.6|681|680.4|679.1|678.5|583
1688580000000|2023-07-05 18:00:00|679.3|678.7|681.7|681.1|682.4|681.8|678.9|678.3|1413
1688580300000|2023-07-05 18:05:00|681.6|681|679.7|679.1|681.9|681.3|679.6|679|754
1688580600000|2023-07-05 18:10:00|679.8|679.2|677.2|676.6|680|679.4|676.1|675.5|1716
1688580900000|2023-07-05 18:15:00|677.1|676.5|676.3|675.7|677.2|676.6|674.7|674.1|737
1688601600000|2023-07-06 00:00:00|674.2|673.6|672.3|671.7|674.7|674.1|671.9|671.3|199
1688601900000|2023-07-06 00:05:00|672.2|671.6|672.1|671.5|673|672.3|671.5|670.9|49
1688602200000|2023-07-06 00:10:00|671.9|671.3|672|671.4|672.9|672.3|671.7|671.1|160
1688602500000|2023-07-06 00:15:00|671.9|671.3|671.2|670.6|672|671.4|671|670.4|61
1688602800000|2023-07-06 00:20:00|671.1|670.5|671.9|671.3|671.9|671.3|670.9|670.3|72
1688603100000|2023-07-06 00:25:00|671.8|671.2|672.4|671.8|673.4|672.8|671.8|671.2|62
1688603400000|2023-07-06 00:30:00|672.2|671.6|672.2|671.6|672.5|671.9|671.7|671.1|53
1688603700000|2023-07-06 00:35:00|672|671.4|672.2|671.6|672.3|671.7|671.7|671.1|32
1688604000000|2023-07-06 00:40:00|672.1|671.5|672.3|671.7|673.7|673|671.8|671.2|61
1688604300000|2023-07-06 00:45:00|672.2|671.6|671.6|671|672.5|671.9|671.6|671|35
1688604600000|2023-07-06 00:50:00|671.2|670.6|670.9|670.3|671.2|670.6|670.8|670.2|42
1688604900000|2023-07-06 00:55:00|670.8|670.2|670.9|670.3|670.9|670.3|669.8|669.2|50
1688605200000|2023-07-06 01:00:00|671|670.4|672.2|671.6|672.4|671.8|670.9|670.3|42
1688605500000|2023-07-06 01:05:00|672.1|671.5|672.3|671.7|673|672.4|672|671.4|37
1688605800000|2023-07-06 01:10:00|672.2|671.6|671.9|671.3|672.3|671.7|671.7|671.1|22
1688606100000|2023-07-06 01:15:00|671.8|671.2|671.3|670.7|672|671.4|671.3|670.7|17
1688606400000|2023-07-06 01:20:00|671.2|670.6|670.2|669.6|671.4|670.8|670.1|669.5|52
1688606700000|2023-07-06 01:25:00|670.1|669.5|669.9|669.3|670.3|669.7|669.8|669.2|35
1688607000000|2023-07-06 01:30:00|669.8|669.2|670.1|669.5|670.5|669.9|669.8|669.2|18
1688607300000|2023-07-06 01:35:00|669.8|669.2|670.2|669.6|670.4|669.8|669.8|669.2|22
1688607600000|2023-07-06 01:40:00|670.1|669.5|670.7|670.1|670.7|670.1|670.1|669.5|5
1688607900000|2023-07-06 01:45:00|670.8|670.2|670.9|670.3|670.9|670.3|670.5|669.9|8
1688608200000|2023-07-06 01:50:00|670.8|670.2|670.7|670.1|671|670.4|670.7|670.1|8
1688608500000|2023-07-06 01:55:00|670.6|670|671.1|670.5|671.3|670.7|670.5|669.9|21
1688608800000|2023-07-06 02:00:00|671|670.4|669.3|668.7|671|670.4|669.2|668.6|42
1688609100000|2023-07-06 02:05:00|669.5|668.9|670|669.4|670.2|669.6|669.5|668.9|13
1688609400000|2023-07-06 02:10:00|670.1|669.5|670.6|670|670.6|670|669.8|669.2|6
1688609700000|2023-07-06 02:15:00|670.7|670.1|670.8|670.2|671|670.4|670.7|670|2
1688610000000|2023-07-06 02:20:00|670.7|670.1|670.8|670.2|671.1|670.5|670.7|670.1|7
1688610300000|2023-07-06 02:25:00|671|670.4|670.8|670.2|671|670.4|670.7|670.1|5
1688610600000|2023-07-06 02:30:00|671|670.4|671.2|670.6|671.5|670.9|670.8|670.2|15
1688610900000|2023-07-06 02:35:00|671.1|670.5|670.6|670|671.1|670.5|670.5|669.9|12
1688611200000|2023-07-06 02:40:00|670.5|669.9|670.7|670.1|670.8|670.2|670.5|669.9|8
1688611500000|2023-07-06 02:45:00|670.6|670|670.7|670.1|670.8|670.2|670.6|670|2
1688611800000|2023-07-06 02:50:00|670.6|670|670.7|670.1|670.9|670.3|670.5|669.9|17
1688612100000|2023-07-06 02:55:00|670.9|670.3|670.9|670.3|670.9|670.3|670.6|670|9
1688612400000|2023-07-06 03:00:00|670.6|670|670.2|669.6|670.6|670|670.1|669.5|36
1688612700000|2023-07-06 03:05:00|670.4|669.8|670.5|669.9|670.5|669.9|670.3|669.7|4
1688613000000|2023-07-06 03:10:00|670.6|670|670.5|669.9|670.6|670|670.2|669.6|6
1688613300000|2023-07-06 03:15:00|670.7|670.1|670.9|670.3|670.9|670.3|670.6|670|7
1688613600000|2023-07-06 03:20:00|670.7|670.1|670.2|669.6|670.7|670.1|670.1|669.5|17
1688613900000|2023-07-06 03:25:00|670.4|669.8|670.4|669.8|670.4|669.8|670.2|669.6|7
1688614200000|2023-07-06 03:30:00|670.5|669.9|670.4|669.8|670.6|670|670.4|669.8|6
1688614500000|2023-07-06 03:35:00|670.5|669.9|669.7|669.1|670.6|670|669.5|668.9|144
1688614800000|2023-07-06 03:40:00|669.4|668.8|669.5|668.9|669.8|669.2|669.4|668.8|19
1688615100000|2023-07-06 03:45:00|669.7|669.1|670.3|669.7|670.3|669.7|669.6|669|7
1688615400000|2023-07-06 03:50:00|670.2|669.6|669|668.4|670.2|669.6|668.7|668.1|50
1688615700000|2023-07-06 03:55:00|668.9|668.3|668.7|668.1|669.2|668.6|668.7|668.1|13
1688616000000|2023-07-06 04:00:00|668.5|667.9|668.3|667.7|669|668.4|668.1|667.5|49
1688616300000|2023-07-06 04:05:00|668.2|667.6|668.8|668.2|668.9|668.3|668.2|667.6|19
1688616600000|2023-07-06 04:10:00|668.7|668.1|668.8|668.2|668.9|668.3|668.5|667.9|10
1688616900000|2023-07-06 04:15:00|668.7|668.1|668.8|668.2|668.9|668.3|668.7|668.1|12
1688617200000|2023-07-06 04:20:00|668.9|668.3|669.1|668.5|669.8|669.2|668.9|668.3|62
1688617500000|2023-07-06 04:25:00|669.2|668.6|669.6|669|669.6|669|669.2|668.6|4
1688617800000|2023-07-06 04:30:00|669.9|669.3|668.8|668.2|669.9|669.3|668.8|668.2|73
1688618100000|2023-07-06 04:35:00|668.9|668.3|669.8|669.2|669.9|669.3|668.9|668.3|10
1688618400000|2023-07-06 04:40:00|669.5|668.9|669.6|669|669.6|669|669.3|668.7|9
1688618700000|2023-07-06 04:45:00|669.5|668.9|669.5|668.9|669.9|669.3|669.4|668.8|8
1688619000000|2023-07-06 04:50:00|669|668.4|669.4|668.8|669.4|668.8|668.5|667.9|17
1688619300000|2023-07-06 04:55:00|669.3|668.7|669.5|668.9|669.6|669|669.2|668.6|12
1688619600000|2023-07-06 05:00:00|669.6|669|668.9|668.3|669.6|669|668.6|668|14
1688619900000|2023-07-06 05:05:00|668.8|668.2|668.5|667.9|669.1|668.5|668.5|667.9|19
1688620200000|2023-07-06 05:10:00|668.4|667.8|668.4|667.8|668.4|667.8|667.9|667.3|25
1688620500000|2023-07-06 05:15:00|668.3|667.7|668.1|667.5|668.3|667.7|667.9|667.3|53
1688620800000|2023-07-06 05:20:00|668|667.4|668|667.4|668.3|667.7|668|667.4|7
1688621100000|2023-07-06 05:25:00|668.1|667.5|668|667.4|668.1|667.5|668|667.4|2
1688621400000|2023-07-06 05:30:00|667.9|667.3|667.1|666.5|668.4|667.8|666.9|666.3|23
1688621700000|2023-07-06 05:35:00|667|666.4|667.3|666.7|667.4|666.8|667|666.4|13
1688622000000|2023-07-06 05:40:00|667.2|666.6|667.5|666.9|667.8|667.2|667.1|666.5|31
1688622300000|2023-07-06 05:45:00|667.4|666.8|667.1|666.5|667.6|667|666.9|666.3|31
1688622600000|2023-07-06 05:50:00|667.3|666.7|667.3|666.7|667.5|666.9|667.1|666.5|8
1688622900000|2023-07-06 05:55:00|667.5|666.9|667.1|666.5|667.5|666.9|667.1|666.5|16
1688623200000|2023-07-06 06:00:00|667|666.4|667.1|666.5|667.4|666.8|666.9|666.3|19
1688623500000|2023-07-06 06:05:00|667.2|666.6|667.4|666.8|667.6|667|667.1|666.5|6
1688623800000|2023-07-06 06:10:00|667.5|666.9|667.9|667.3|667.9|667.3|667.1|666.5|38
1688624100000|2023-07-06 06:15:00|667.6|667|667.4|666.8|667.6|667|667.3|666.7|8
1688624400000|2023-07-06 06:20:00|667.5|666.9|667.8|667.2|667.8|667.2|667.4|666.8|18
1688624700000|2023-07-06 06:25:00|667.9|667.3|668.2|667.6|668.6|668|667.6|667|46
1688625000000|2023-07-06 06:30:00|668.3|667.7|668.7|668.1|669|668.4|668|667.4|56
1688625300000|2023-07-06 06:35:00|668.6|668|668.6|668|668.9|668.3|668.4|667.8|51
1688625600000|2023-07-06 06:40:00|668.5|667.9|668.3|667.7|668.5|667.9|667.7|667.1|14
1688625900000|2023-07-06 06:45:00|668.2|667.6|668.2|667.6|668.4|667.8|667.4|666.8|9
1688626200000|2023-07-06 06:50:00|668.1|667.5|668.9|668.3|668.9|668.3|668.1|667.5|25
1688626500000|2023-07-06 06:55:00|668.8|668.2|668.9|668.3|669.4|668.8|668.6|668|60
1688626800000|2023-07-06 07:00:00|669|668.4|669.1|668.5|669.3|668.7|668.6|668|73
1688627100000|2023-07-06 07:05:00|668.6|668|668.5|667.9|668.6|668|668.1|667.5|46
1688627400000|2023-07-06 07:10:00|668.4|667.8|668.6|668|668.8|668.2|668.3|667.7|17
1688627700000|2023-07-06 07:15:00|668.8|668.2|668.5|667.9|669.5|668.9|668.1|667.5|65
1688628000000|2023-07-06 07:20:00|668.6|668|669.5|668.9|669.9|669.3|668.6|668|19
1688628300000|2023-07-06 07:25:00|669.9|669.3|670.4|669.8|670.5|669.9|669.9|669.3|13
1688628600000|2023-07-06 07:30:00|670.3|669.7|670.8|670.2|671.3|670.7|670.1|669.5|42
1688628900000|2023-07-06 07:35:00|670.3|669.7|670.5|669.9|671.3|670.7|670.1|669.5|151
1688629200000|2023-07-06 07:40:00|670.4|669.8|669.7|669.1|670.5|669.9|669.7|669.1|19
1688629500000|2023-07-06 07:45:00|669.8|669.2|668.1|667.5|669.9|669.3|667.9|667.3|33
1688629800000|2023-07-06 07:50:00|668.2|667.6|668.8|668.2|669|668.4|668|667.4|20
1688630100000|2023-07-06 07:55:00|668.9|668.3|667.9|667.3|669.2|668.6|667.9|667.3|44
1688630400000|2023-07-06 08:00:00|668|667.4|669.8|669.2|669.9|669.3|668|667.4|21
1688630700000|2023-07-06 08:05:00|669.9|669.3|667.8|667.2|669.9|669.3|667.6|667|67
1688631000000|2023-07-06 08:10:00|667.9|667.3|668.1|667.5|668.7|668.1|667.8|667.2|16
1688631300000|2023-07-06 08:15:00|667.9|667.3|668.3|667.7|668.4|667.8|667.8|667.2|16
1688631600000|2023-07-06 08:20:00|668.4|667.8|668.6|668|668.8|668.2|667.9|667.3|9
1688631900000|2023-07-06 08:25:00|668.8|668.2|668.4|667.8|669.1|668.5|668.4|667.8|30
1688632200000|2023-07-06 08:30:00|668.6|668|667.7|667.1|668.7|668.1|667.6|667|12
1688632500000|2023-07-06 08:35:00|667.6|667|667.1|666.5|667.8|667.2|666.9|666.3|19
1688632800000|2023-07-06 08:40:00|667.2|666.6|666.1|665.5|667.3|666.7|666.1|665.5|95
1688633100000|2023-07-06 08:45:00|666.2|665.6|666.5|665.9|667.3|666.7|665.9|665.3|102
1688633400000|2023-07-06 08:50:00|666.4|665.8|665.9|665.3|666.4|665.8|664.9|664.3|97
1688633700000|2023-07-06 08:55:00|666.2|665.6|667.1|666.5|667.1|666.5|665.9|665.3|39
1688634000000|2023-07-06 09:00:00|666.9|666.3|666.4|665.8|667.2|666.6|666.2|665.6|21
1688634300000|2023-07-06 09:05:00|666.2|665.6|666.1|665.5|666.7|666.1|665.9|665.3|32
1688634600000|2023-07-06 09:10:00|666.2|665.6|666.3|665.7|666.7|666.1|665.9|665.3|8
1688634900000|2023-07-06 09:15:00|666.2|665.6|666.2|665.6|666.3|665.7|665.9|665.3|6
1688635200000|2023-07-06 09:20:00|666.1|665.5|666.2|665.6|666.4|665.8|665.9|665.3|53
1688635500000|2023-07-06 09:25:00|665.4|664.8|665.1|664.5|665.7|665.1|664.9|664.3|37
1688635800000|2023-07-06 09:30:00|665.2|664.6|664.1|663.5|665.2|664.6|663.9|663.3|192
1688636100000|2023-07-06 09:35:00|664|663.4|664.2|663.6|664.7|664.1|663.9|663.3|73
1688636400000|2023-07-06 09:40:00|664.1|663.5|664|663.4|664.5|663.9|663.2|662.6|55
1688636700000|2023-07-06 09:45:00|663.9|663.3|663.4|662.8|663.9|663.3|663|662.4|55
1688637000000|2023-07-06 09:50:00|663.3|662.7|663.6|663|663.7|663.1|663.1|662.5|126
1688637300000|2023-07-06 09:55:00|663.5|662.9|664|663.4|664|663.4|663.1|662.5|73
1688637600000|2023-07-06 10:00:00|663.9|663.3|664.9|664.3|665.2|664.6|663.9|663.3|104
1688637900000|2023-07-06 10:05:00|664.8|664.2|663.7|663.1|664.8|664.2|663.3|662.7|39
1688638200000|2023-07-06 10:10:00|663.5|662.9|663.7|663.1|664|663.4|663.5|662.9|21
1688638500000|2023-07-06 10:15:00|664.3|663.7|664.7|664.1|665|664.4|664.2|663.6|14
1688638800000|2023-07-06 10:20:00|664.6|664|664.7|664.1|665.1|664.5|664.5|663.9|16
1688639100000|2023-07-06 10:25:00|664.6|664|665.2|664.6|665.2|664.6|664.6|664|22
1688639400000|2023-07-06 10:30:00|665.1|664.5|663.8|663.2|665.7|665.1|663.2|662.6|76
1688639700000|2023-07-06 10:35:00|663.5|662.9|664.5|663.9|664.5|663.9|663.1|662.5|49
1688640000000|2023-07-06 10:40:00|664.3|663.7|664.5|663.9|664.7|664.1|664.2|663.6|10
1688640300000|2023-07-06 10:45:00|664.7|664.1|665|664.4|665.4|664.8|664.5|663.9|35
1688640600000|2023-07-06 10:50:00|665.2|664.6|665.3|664.7|665.8|665.2|664.9|664.3|48
1688640900000|2023-07-06 10:55:00|665.4|664.8|665.7|665.1|666|665.4|664.7|664.1|45
1688641200000|2023-07-06 11:00:00|666.7|666.1|667.7|667.1|668|667.4|666.3|665.7|163
1688641500000|2023-07-06 11:05:00|667.8|667.2|669|668.4|669.4|668.7|667.7|667.1|107
1688641800000|2023-07-06 11:10:00|668.8|668.2|669.8|669.2|670|669.4|668.8|668.2|88
1688642100000|2023-07-06 11:15:00|669.7|669.1|669.5|668.9|669.8|669.2|668.5|667.9|47
1688642400000|2023-07-06 11:20:00|669.4|668.8|670.1|669.5|670.2|669.6|669.3|668.7|58
1688642700000|2023-07-06 11:25:00|669.8|669.2|668.6|668|669.8|669.2|667.9|667.3|36
1688643000000|2023-07-06 11:30:00|668.7|668.1|668.2|667.6|668.7|668.1|667.9|667.3|40
1688643300000|2023-07-06 11:35:00|668|667.4|667.7|667.1|668.3|667.7|667.2|666.6|49
1688643600000|2023-07-06 11:40:00|667.6|667|668.1|667.5|668.1|667.5|667.3|666.7|35
1688643900000|2023-07-06 11:45:00|667.8|667.2|667.5|666.9|668.2|667.6|667.2|666.6|195
1688644200000|2023-07-06 11:50:00|667.7|667.1|668.5|667.9|668.5|667.9|667.5|666.9|43
1688644500000|2023-07-06 11:55:00|668.6|668|670.3|669.7|670.5|669.9|668.5|667.9|106
1688644800000|2023-07-06 12:00:00|670.2|669.6|668.4|667.8|670.2|669.6|667.5|666.9|121
1688645100000|2023-07-06 12:05:00|668.1|667.5|669.7|669.1|670.2|669.6|668.1|667.5|55
1688645400000|2023-07-06 12:10:00|669.8|669.2|669.9|669.3|670.7|670.1|669.5|668.9|68
1688645700000|2023-07-06 12:15:00|670|669.4|666.6|666|670|669.4|666.4|665.8|131
1688646000000|2023-07-06 12:20:00|666.5|665.9|667.9|667.3|668.2|667.5|666.4|665.8|65
1688646300000|2023-07-06 12:25:00|667.7|667.1|667.7|667.1|668|667.4|667|666.4|86
1688646600000|2023-07-06 12:30:00|667.6|667|666.5|665.9|668|667.4|666.3|665.7|34
1688646900000|2023-07-06 12:35:00|666.6|666|666.8|666.2|667|666.4|666.2|665.6|54
1688647200000|2023-07-06 12:40:00|666.6|666|667.9|667.3|668.6|668|666.5|665.9|72
1688650200000|2023-07-06 13:30:00|668.1|667.5|664.1|663.5|668.5|667.9|661.1|660.5|1877
1688650500000|2023-07-06 13:35:00|664.2|663.6|661.6|661|664.2|663.6|659.4|658.8|1565
1688650800000|2023-07-06 13:40:00|661.9|661.3|662.2|661.6|663.2|662.6|661.1|660.5|874
1688651100000|2023-07-06 13:45:00|662.3|661.7|659.9|659.3|663.9|663.3|658.9|658.3|787
1688651400000|2023-07-06 13:50:00|659.8|659.2|655.9|655.3|659.8|659.2|655.6|655|794
1688651700000|2023-07-06 13:55:00|655.7|655.1|656.4|655.8|658.6|658|655.4|654.8|603
1688652000000|2023-07-06 14:00:00|656.3|655.7|656.7|656.1|658.2|657.6|655.6|655|489
1688652300000|2023-07-06 14:05:00|656.9|656.3|656.1|655.5|657.9|657.3|655.4|654.8|487
1688652600000|2023-07-06 14:10:00|656.2|655.6|658.9|658.3|658.9|658.3|655.9|655.3|419
1688652900000|2023-07-06 14:15:00|658.8|658.2|657.7|657.1|660.1|659.5|656.7|656.1|728
1688653200000|2023-07-06 14:20:00|657.5|656.9|656.7|656.1|657.5|656.9|655.3|654.7|448
1688653500000|2023-07-06 14:25:00|656.6|656|655.6|655|657.2|656.6|655.6|655|355
1688653800000|2023-07-06 14:30:00|655.5|654.9|655.7|655.1|657.7|657.1|655|654.4|599
1688654100000|2023-07-06 14:35:00|655.5|654.9|660.2|659.6|660.4|659.8|655.5|654.9|459
1688654400000|2023-07-06 14:40:00|660.1|659.5|660.5|659.9|662|661.4|660|659.4|462
1688654700000|2023-07-06 14:45:00|660.7|660.1|663.2|662.6|664.1|663.5|660.5|659.9|495
1688655000000|2023-07-06 14:50:00|663|662.4|661.5|660.9|663.6|663|661.1|660.5|385
1688655300000|2023-07-06 14:55:00|661.7|661.1|661.5|660.9|661.7|661.1|659.5|658.9|362
1688655600000|2023-07-06 15:00:00|661.7|661.1|662.7|662.1|663.2|662.6|661|660.4|463
1688655900000|2023-07-06 15:05:00|662.5|661.9|662.7|662.1|663.5|662.9|661.7|661.1|308
1688656200000|2023-07-06 15:10:00|663|662.4|664|663.4|664|663.4|662|661.4|211
1688656500000|2023-07-06 15:15:00|664.5|663.9|663.5|662.9|664.7|664.1|663.5|662.9|323
1688656800000|2023-07-06 15:20:00|663.7|663.1|663.5|662.9|663.7|663.1|662.2|661.6|254
1688657100000|2023-07-06 15:25:00|663.6|663|663.5|662.9|663.7|663.1|661.8|661.2|199
1688657400000|2023-07-06 15:30:00|663.7|663.1|663.5|662.9|664.2|663.6|662.5|661.9|204
1688657700000|2023-07-06 15:35:00|663.6|663|664.7|664.1|665|664.4|662.7|662.1|326
1688658000000|2023-07-06 15:40:00|664.6|664|665.2|664.6|666|665.4|663.7|663.1|196
1688658300000|2023-07-06 15:45:00|665.5|664.9|665.4|664.8|666.2|665.6|665.2|664.6|254
1688658600000|2023-07-06 15:50:00|665.5|664.9|664.5|663.9|665.5|664.9|664|663.4|275
1688658900000|2023-07-06 15:55:00|664.4|663.8|664.5|663.9|664.8|664.2|663.2|662.6|163
1688659200000|2023-07-06 16:00:00|664.7|664.1|663.7|663.1|665|664.4|663.2|662.6|225
1688659500000|2023-07-06 16:05:00|663.5|662.9|662.2|661.6|663.7|663.1|662.2|661.6|331
1688659800000|2023-07-06 16:10:00|662.5|661.9|662.3|661.7|662.8|662.2|661.2|660.6|305
1688660100000|2023-07-06 16:15:00|662.2|661.6|662.3|661.7|664|663.4|662|661.4|201
1688660400000|2023-07-06 16:20:00|662.2|661.6|663.1|662.5|663.5|662.9|661.6|661|260
1688660700000|2023-07-06 16:25:00|663|662.4|663.5|662.9|664|663.4|661.5|660.9|315
1688661000000|2023-07-06 16:30:00|663.7|663.1|662.8|662.2|664.5|663.9|661.7|661.1|237
1688661300000|2023-07-06 16:35:00|662.9|662.3|663.3|662.7|663.3|662.7|662|661.4|141
1688661600000|2023-07-06 16:40:00|663.5|662.9|663.8|663.2|664|663.4|662.7|662.1|189
1688661900000|2023-07-06 16:45:00|663.7|663.1|662.5|661.9|664.3|663.7|662.2|661.6|269
1688662200000|2023-07-06 16:50:00|662.3|661.7|663|662.4|663.7|663.1|662.3|661.7|72
1688662500000|2023-07-06 16:55:00|663.3|662.7|661.8|661.2|663.3|662.7|661.3|660.7|143
1688662800000|2023-07-06 17:00:00|662|661.4|663|662.4|663|662.4|662|661.4|83
1688663100000|2023-07-06 17:05:00|663.1|662.5|662.8|662.2|663.6|663|662.7|662.1|85
1688663400000|2023-07-06 17:10:00|662.9|662.3|662.2|661.6|663|662.4|661.9|661.3|97
1688663700000|2023-07-06 17:15:00|662.3|661.7|663.5|662.9|663.7|663.1|662.3|661.7|131
1688664000000|2023-07-06 17:20:00|663.6|663|663|662.4|664|663.4|662.8|662.2|126
1688664300000|2023-07-06 17:25:00|663.1|662.5|663|662.4|663.1|662.5|662.8|662.2|68
1688664600000|2023-07-06 17:30:00|662.8|662.2|662.6|662|663.1|662.5|662.3|661.7|148
1688664900000|2023-07-06 17:35:00|662.5|661.9|662.5|661.9|662.6|662|661.8|661.2|236
1688665200000|2023-07-06 17:40:00|662.3|661.7|662|661.4|662.3|661.7|661.3|660.7|176
1688665500000|2023-07-06 17:45:00|662.1|661.5|662.8|662.2|663.4|662.8|662|661.4|298
1688665800000|2023-07-06 17:50:00|662.6|662|661.3|660.7|662.7|662.1|661.3|660.7|323
1688666100000|2023-07-06 17:55:00|661.4|660.8|661.8|661.2|661.9|661.3|661.1|660.5|337
1688666400000|2023-07-06 18:00:00|661.7|661.1|662.3|661.7|662.8|662.2|661.6|661|264
1688666700000|2023-07-06 18:05:00|662.2|661.6|662.3|661.7|663.1|662.5|661.8|661.2|357
1688667000000|2023-07-06 18:10:00|662.1|661.5|660.9|660.3|662.8|662.2|660.9|660.3|1549
1688667300000|2023-07-06 18:15:00|661|660.4|659.9|659.3|661.3|660.7|659.6|659|915
1688688000000|2023-07-07 00:00:00|659.8|659.2|658.6|658|660.1|659.5|657.8|657.2|252
1688688300000|2023-07-07 00:05:00|658.9|658.3|658.1|657.5|659.1|658.5|657.9|657.3|58
1688688600000|2023-07-07 00:10:00|658.6|658|657.8|657.2|659.1|658.5|657.4|656.8|129
1688688900000|2023-07-07 00:15:00|657.7|657.1|658|657.4|658.2|657.6|657.7|657.1|11
1688689200000|2023-07-07 00:20:00|657.7|657.1|658.5|657.9|658.7|658.1|657.7|657.1|30
1688689500000|2023-07-07 00:25:00|658.4|657.8|657.9|657.3|658.6|658|657.9|657.3|51
1688689800000|2023-07-07 00:30:00|657.6|657|658.1|657.5|658.4|657.8|657.6|657|15
1688690100000|2023-07-07 00:35:00|658.4|657.8|658.3|657.7|658.4|657.8|657.9|657.3|14
1688690400000|2023-07-07 00:40:00|658.2|657.6|658.3|657.7|658.4|657.8|657.7|657.1|16
1688690700000|2023-07-07 00:45:00|658.4|657.8|658.1|657.5|658.4|657.8|658|657.4|5
1688691000000|2023-07-07 00:50:00|657.9|657.3|658.4|657.8|658.4|657.8|657.6|657|11
1688691300000|2023-07-07 00:55:00|658.1|657.5|658.2|657.6|658.4|657.8|658.1|657.5|41
1688691600000|2023-07-07 01:00:00|658.5|657.9|658.5|657.9|658.5|657.9|658.4|657.8|2
1688691900000|2023-07-07 01:05:00|658.4|657.8|656.9|656.3|658.5|657.9|656.6|656|25
1688692200000|2023-07-07 01:10:00|656.7|656.1|656.6|656|656.7|656.1|655.9|655.3|39
1688692500000|2023-07-07 01:15:00|656.5|655.9|656.1|655.5|656.7|656.1|656|655.4|11
1688692800000|2023-07-07 01:20:00|656.3|655.7|656.4|655.8|656.5|655.9|656.1|655.5|32
1688693100000|2023-07-07 01:25:00|656.6|656|656.2|655.6|656.6|656|656.1|655.5|23
1688693400000|2023-07-07 01:30:00|656.1|655.5|656.5|655.9|656.9|656.3|656.1|655.5|21
1688693700000|2023-07-07 01:35:00|656.4|655.8|656.6|656|656.6|656|656.1|655.5|12
1688694000000|2023-07-07 01:40:00|656.5|655.9|656.6|656|656.6|656|656.4|655.8|8
1688694300000|2023-07-07 01:45:00|656.5|655.9|657|656.4|657|656.4|656.5|655.9|4
1688694600000|2023-07-07 01:50:00|656.9|656.3|656.8|656.2|657|656.4|656.7|656.1|1
1688694900000|2023-07-07 01:55:00|656.9|656.3|656.7|656.1|656.9|656.3|656.6|656|4
1688695200000|2023-07-07 02:00:00|656.8|656.2|656.7|656.1|657.1|656.5|656.6|656|12
1688695500000|2023-07-07 02:05:00|656.9|656.3|656.6|656|656.9|656.3|656.6|656|2
1688695800000|2023-07-07 02:10:00|656.5|655.9|656.3|655.7|656.6|656|656.1|655.5|18
1688696100000|2023-07-07 02:15:00|656.4|655.8|656.9|656.3|656.9|656.3|656.3|655.7|6
1688696400000|2023-07-07 02:20:00|657.1|656.5|657|656.4|657.2|656.6|657|656.4|34
1688696700000|2023-07-07 02:25:00|656.9|656.3|656.4|655.8|656.9|656.3|656.4|655.8|18
1688697000000|2023-07-07 02:30:00|656.1|655.5|656.8|656.2|656.8|656.2|656.1|655.5|204
1688697300000|2023-07-07 02:35:00|656.6|656|656.4|655.8|656.9|656.3|656.4|655.8|8
1688697600000|2023-07-07 02:40:00|656.6|656|656.6|656|656.6|656|656.5|655.9|6
1688697900000|2023-07-07 02:45:00|656.5|655.9|656.9|656.3|656.9|656.3|656.5|655.9|4
1688698200000|2023-07-07 02:50:00|656.8|656.2|656.8|656.2|656.8|656.2|656.5|655.9|11
1688698500000|2023-07-07 02:55:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|0
1688698800000|2023-07-07 03:00:00|||||||||2
1688699100000|2023-07-07 03:05:00|656.9|656.3|656.9|656.3|656.9|656.3|656.8|656.2|0
1688699400000|2023-07-07 03:10:00|656.8|656.2|656.9|656.3|657.3|656.7|656.8|656.2|26
1688699700000|2023-07-07 03:15:00|||||||||4
1688700000000|2023-07-07 03:20:00|657|656.4|656.9|656.3|657|656.4|656.6|656|12
1688700300000|2023-07-07 03:25:00|657|656.4|656.9|656.3|657.1|656.5|656.9|656.3|11
1688700600000|2023-07-07 03:30:00|657|656.4|656.4|655.8|657|656.4|656.4|655.8|9
1688700900000|2023-07-07 03:35:00|656.3|655.7|656.3|655.7|656.4|655.8|656.2|655.6|14
1688701200000|2023-07-07 03:40:00|656.1|655.5|656.4|655.8|656.4|655.8|656.1|655.5|32
1688701500000|2023-07-07 03:45:00|656.1|655.5|656.2|655.6|656.2|655.6|656.1|655.5|11
1688701800000|2023-07-07 03:50:00|656.1|655.5|656.2|655.6|656.2|655.6|656.1|655.5|10
1688702100000|2023-07-07 03:55:00|656.1|655.5|656.1|655.5|656.1|655.5|656.1|655.5|29
1688702400000|2023-07-07 04:00:00|656.4|655.8|656.4|655.8|656.5|655.9|656.4|655.8|56
1688702700000|2023-07-07 04:05:00|656.3|655.7|655.8|655.2|656.3|655.7|655.6|655|18
1688703000000|2023-07-07 04:10:00|655.9|655.3|655.9|655.3|655.9|655.3|655.8|655.2|15
1688703300000|2023-07-07 04:15:00|655.8|655.2|655.6|655|655.9|655.3|655.6|655|4
1688703600000|2023-07-07 04:20:00|655.8|655.2|654.3|653.7|655.8|655.2|654|653.4|57
1688703900000|2023-07-07 04:25:00|654.1|653.5|654.4|653.8|654.4|653.8|653.9|653.3|31
1688704200000|2023-07-07 04:30:00|654.1|653.5|654.6|654|654.6|654|654.1|653.5|3
1688704500000|2023-07-07 04:35:00|654.4|653.8|655.3|654.7|655.4|654.8|654.4|653.8|18
1688704800000|2023-07-07 04:40:00|655.5|654.9|655.4|654.8|655.7|655.1|655.4|654.8|7
1688705100000|2023-07-07 04:45:00|655.2|654.6|655.2|654.6|655.4|654.8|655.1|654.5|50
1688705400000|2023-07-07 04:50:00|655.3|654.7|655.2|654.6|655.3|654.7|655.2|654.6|2
1688705700000|2023-07-07 04:55:00|655.3|654.7|655.3|654.7|655.3|654.7|655.2|654.6|5
1688706000000|2023-07-07 05:00:00|655.2|654.6|654.8|654.2|655.2|654.6|654.7|654.1|22
1688706300000|2023-07-07 05:05:00|654.6|654|654.6|654|654.9|654.3|654.6|654|58
1688706600000|2023-07-07 05:10:00|654.7|654.1|654.4|653.8|654.9|654.3|654.4|653.8|6
1688706900000|2023-07-07 05:15:00|654.5|653.9|654.8|654.2|654.9|654.3|654.5|653.9|15
1688707200000|2023-07-07 05:20:00|654.9|654.3|654.6|654|654.9|654.3|654.6|654|12
1688707500000|2023-07-07 05:25:00|654.4|653.8|654.5|653.9|654.6|654|654.4|653.8|5
1688707800000|2023-07-07 05:30:00|654.6|654|654.5|653.9|654.6|654|654.4|653.8|4
1688708100000|2023-07-07 05:35:00|654.6|654|655.1|654.5|655.1|654.5|654.6|654|13
1688708400000|2023-07-07 05:40:00|654.9|654.3|654.5|653.9|654.9|654.3|654.5|653.9|10
1688708700000|2023-07-07 05:45:00|654.4|653.8|654.3|653.7|654.4|653.8|653.4|652.8|82
1688709000000|2023-07-07 05:50:00|654.2|653.6|654.5|653.9|654.7|654.1|653.8|653.2|11
1688709300000|2023-07-07 05:55:00|654.6|654|654.4|653.8|654.7|654.1|654.1|653.5|8
1688709600000|2023-07-07 06:00:00|654.3|653.7|654.6|654|654.9|654.3|654.3|653.7|17
1688709900000|2023-07-07 06:05:00|654.5|653.9|654.2|653.6|654.5|653.9|653.9|653.3|21
1688710200000|2023-07-07 06:10:00|654.1|653.5|653.9|653.3|654.2|653.6|653.9|653.3|2
1688710500000|2023-07-07 06:15:00|653.8|653.2|654.4|653.8|654.4|653.8|653.4|652.8|21
1688710800000|2023-07-07 06:20:00|654.7|654.1|654.4|653.8|655.2|654.6|654.2|653.6|54
1688711100000|2023-07-07 06:25:00|654.3|653.7|653.9|653.3|654.4|653.8|653.9|653.3|16
1688711400000|2023-07-07 06:30:00|654.2|653.6|653.5|652.9|654.2|653.6|653.4|652.8|10
1688711700000|2023-07-07 06:35:00|653.6|653|653.7|653.1|653.7|653.1|653|652.4|28
1688712000000|2023-07-07 06:40:00|653.5|652.9|653.3|652.7|653.6|653|653.1|652.5|28
1688712300000|2023-07-07 06:45:00|653.4|652.8|652.8|652.2|653.7|653.1|652.7|652.1|6
1688712600000|2023-07-07 06:50:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|16
1688712900000|2023-07-07 06:55:00|652.8|652.2|653.4|652.8|653.4|652.8|652.6|652|19
1688713200000|2023-07-07 07:00:00|653.7|653.1|653.4|652.8|653.7|653.1|653|652.4|19
1688713500000|2023-07-07 07:05:00|653.3|652.7|653.1|652.5|653.4|652.8|652.6|652|19
1688713800000|2023-07-07 07:10:00|653.2|652.6|652.7|652.1|653.2|652.6|651.4|650.8|47
1688714100000|2023-07-07 07:15:00|653.2|652.6|652.8|652.2|653.3|652.7|652.7|652.1|28
1688714400000|2023-07-07 07:20:00|652.7|652.1|652.2|651.6|652.7|652.1|651.5|650.9|26
1688714700000|2023-07-07 07:25:00|652.1|651.5|650.9|650.3|652.4|651.8|650.6|650|74
1688715000000|2023-07-07 07:30:00|651|650.4|648.4|647.8|651.2|650.6|648.3|647.7|223
1688715300000|2023-07-07 07:35:00|648.2|647.6|648.8|648.2|649.6|649|648.2|647.6|135
1688715600000|2023-07-07 07:40:00|648.9|648.3|647.9|647.3|649.1|648.5|647.8|647.2|35
1688715900000|2023-07-07 07:45:00|648.2|647.6|648.3|647.7|648.4|647.8|647.8|647.2|84
1688716200000|2023-07-07 07:50:00|648.2|647.6|648.3|647.7|648.4|647.8|647.4|646.8|72
1688716500000|2023-07-07 07:55:00|648.4|647.8|648.4|647.8|648.5|647.9|647.9|647.3|34
1688716800000|2023-07-07 08:00:00|648.2|647.6|648.2|647.6|648.4|647.8|647.3|646.7|47
1688717100000|2023-07-07 08:05:00|647.8|647.2|647.8|647.2|648.2|647.6|647|646.4|70
1688717400000|2023-07-07 08:10:00|647.7|647.1|648.4|647.8|648.4|647.8|647.4|646.8|68
1688717700000|2023-07-07 08:15:00|648.3|647.7|649.2|648.6|649.2|648.6|647.9|647.3|50
1688718000000|2023-07-07 08:20:00|649.3|648.7|648.8|648.2|649.3|648.7|648.8|648.2|78
1688718300000|2023-07-07 08:25:00|648.9|648.3|648.9|648.3|649.2|648.6|648.4|647.8|23
1688718600000|2023-07-07 08:30:00|648.8|648.2|648.6|648|648.9|648.3|648.4|647.8|19
1688718900000|2023-07-07 08:35:00|648.4|647.8|648.6|648|648.6|648|648.3|647.7|7
1688719200000|2023-07-07 08:40:00|648.5|647.9|647.9|647.3|648.5|647.9|647.9|647.3|19
1688719500000|2023-07-07 08:45:00|648.5|647.9|649.4|648.8|650.1|649.5|648.5|647.9|186
1688719800000|2023-07-07 08:50:00|649.3|648.7|648.8|648.2|649.3|648.7|648.6|648|53
1688720100000|2023-07-07 08:55:00|649.3|648.7|649.2|648.6|649.6|649|648.7|648.1|405
1688720400000|2023-07-07 09:00:00|649.3|648.7|649.7|649.1|649.8|649.2|649.1|648.5|35
1688720700000|2023-07-07 09:05:00|649.9|649.3|649.7|649.1|650.2|649.6|649.6|649|69
1688721000000|2023-07-07 09:10:00|650.2|649.6|649.8|649.2|650.2|649.6|649.6|649|55
1688721300000|2023-07-07 09:15:00|649.7|649.1|648.2|647.6|649.7|649.1|648.2|647.6|45
1688721600000|2023-07-07 09:20:00|647.9|647.3|648.8|648.2|648.9|648.3|647.7|647.1|37
1688721900000|2023-07-07 09:25:00|648.7|648.1|649.2|648.6|649.2|648.6|648.4|647.8|26
1688722200000|2023-07-07 09:30:00|649.1|648.5|649.2|648.6|649.2|648.6|648.9|648.3|76
1688722500000|2023-07-07 09:35:00|649.7|649.1|649.3|648.7|649.7|649.1|649.1|648.5|86
1688722800000|2023-07-07 09:40:00|649.1|648.5|651.8|651.2|651.9|651.3|649.1|648.5|27
1688723100000|2023-07-07 09:45:00|651.7|651.1|651.9|651.3|652.3|651.7|651.5|650.9|77
1688723400000|2023-07-07 09:50:00|651.7|651.1|651.5|650.9|651.9|651.3|650.9|650.3|62
1688723700000|2023-07-07 09:55:00|651.4|650.8|651.5|650.9|651.7|651.1|650.9|650.3|26
1688724000000|2023-07-07 10:00:00|651.4|650.8|651.6|651|651.8|651.2|651.3|650.7|26
1688724300000|2023-07-07 10:05:00|651.3|650.7|651|650.4|652.2|651.6|650.9|650.3|75
1688724600000|2023-07-07 10:10:00|651.3|650.7|651.5|650.9|652.5|651.9|651|650.4|362
1688724900000|2023-07-07 10:15:00|651.4|650.8|651.2|650.6|651.6|651|651|650.4|63
1688725200000|2023-07-07 10:20:00|651.1|650.5|650.7|650.1|651.5|650.9|650.7|650.1|18
1688725500000|2023-07-07 10:25:00|650.8|650.2|650.7|650.1|651.1|650.5|650.6|650|133
1688725800000|2023-07-07 10:30:00|650.6|650|651.3|650.7|651.3|650.7|650.6|650|17
1688726100000|2023-07-07 10:35:00|651.2|650.6|651.2|650.6|651.8|651.2|651|650.4|12
1688726400000|2023-07-07 10:40:00|651.3|650.7|650.8|650.2|651.3|650.7|650.6|650|9
1688726700000|2023-07-07 10:45:00|650.9|650.3|651.3|650.7|651.7|651.1|650.7|650.1|32
1688727000000|2023-07-07 10:50:00|651.2|650.6|649.9|649.3|651.3|650.6|649.6|649|60
1688727300000|2023-07-07 10:55:00|649.6|649|650.5|649.9|650.5|649.9|648.6|648|57
1688727600000|2023-07-07 11:00:00|650.4|649.8|650.2|649.6|650.5|649.9|649.6|649|26
1688727900000|2023-07-07 11:05:00|650.3|649.7|650.3|649.7|650.6|650|650.1|649.5|11
1688728200000|2023-07-07 11:10:00|650.4|649.8|649.1|648.5|650.4|649.8|649|648.4|14
1688728500000|2023-07-07 11:15:00|649|648.4|649.2|648.6|649.4|648.8|649|648.4|5
1688728800000|2023-07-07 11:20:00|649.1|648.5|648.8|648.2|649.1|648.5|648.5|647.9|37
1688729100000|2023-07-07 11:25:00|648.9|648.3|648.8|648.2|649.4|648.8|648.8|648.2|28
1688729400000|2023-07-07 11:30:00|648.9|648.3|649.8|649.2|650.1|649.5|648.9|648.3|54
1688729700000|2023-07-07 11:35:00|649.7|649.1|649.4|648.8|649.7|649.1|648.8|648.2|42
1688730000000|2023-07-07 11:40:00|649.5|648.9|649.1|648.5|649.6|649|648.5|647.9|23
1688730300000|2023-07-07 11:45:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|22
1688730600000|2023-07-07 11:50:00|649.5|648.9|649.4|648.8|649.7|649.1|649.3|648.7|16
1688730900000|2023-07-07 11:55:00|649.5|648.9|649.4|648.8|650|649.4|649.3|648.7|37
1688731200000|2023-07-07 12:00:00|649.5|648.9|649.7|649.1|650.2|649.6|649.4|648.8|97
1688731500000|2023-07-07 12:05:00|649.9|649.3|649.6|649|650.1|649.5|649.6|649|23
1688731800000|2023-07-07 12:10:00|649.4|648.8|648.7|648.1|649.4|648.8|648.7|648.1|31
1688732100000|2023-07-07 12:15:00|648.6|648|648.6|648|648.7|648.1|648.4|647.8|42
1688732400000|2023-07-07 12:20:00|648.2|647.6|649.1|648.5|649.1|648.5|648|647.4|48
1688732700000|2023-07-07 12:25:00|649.2|648.6|649.5|648.9|649.8|649|648.8|648.2|32
1688733000000|2023-07-07 12:30:00|649.6|649|650.3|649.7|650.9|650.2|649.6|648.8|134
1688733300000|2023-07-07 12:35:00|650.4|649.8|650.4|649.8|651|650.4|649.8|649.2|138
1688733600000|2023-07-07 12:40:00|650.3|649.7|650.8|650.2|651.4|650.8|650.1|649.5|88
1688736600000|2023-07-07 13:30:00|649.4|648.8|656.5|655.9|657.9|657.3|649.4|648.8|1453
1688736900000|2023-07-07 13:35:00|656.4|655.8|658.2|657.6|660.3|659.7|654.8|654.2|700
1688737200000|2023-07-07 13:40:00|658.4|657.8|659.4|658.8|660.4|659.8|657.6|657|599
1688737500000|2023-07-07 13:45:00|659.5|658.9|662.7|662.1|663.4|662.8|659.5|658.9|724
1688737800000|2023-07-07 13:50:00|662.8|662.2|661.4|660.8|663.9|663.3|660.9|660.3|509
1688738100000|2023-07-07 13:55:00|661.3|660.7|660.1|659.5|661.8|661.2|659.9|659.3|504
1688738400000|2023-07-07 14:00:00|660.3|659.7|663.7|663.1|663.7|663.1|659.9|659.3|406
1688738700000|2023-07-07 14:05:00|663.6|663|664.2|663.6|664.6|664|662.1|661.5|284
1688739000000|2023-07-07 14:10:00|664.1|663.5|662.9|662.3|665.3|664.7|662.9|662.3|417
1688739300000|2023-07-07 14:15:00|662.8|662.2|660.1|659.5|662.9|662.3|658.9|658.3|795
1688739600000|2023-07-07 14:20:00|660|659.4|658.4|657.8|660|659.4|657.7|657.1|521
1688739900000|2023-07-07 14:25:00|658.2|657.6|657|656.4|658.4|657.8|656.4|655.8|439
1688740200000|2023-07-07 14:30:00|656.9|656.3|657.9|657.3|658.9|658.3|656.4|655.8|291
1688740500000|2023-07-07 14:35:00|657.7|657.1|659.3|658.7|659.3|658.7|656.9|656.3|289
1688740800000|2023-07-07 14:40:00|658.9|658.3|659.1|658.5|659.4|658.8|658.1|657.5|202
1688741100000|2023-07-07 14:45:00|659.4|658.8|660.1|659.5|660.6|660|658.6|658|187
1688741400000|2023-07-07 14:50:00|660|659.4|661.9|661.3|661.9|661.3|659.6|659|208
1688741700000|2023-07-07 14:55:00|661.8|661.2|661|660.4|661.8|661.2|660.6|660|199
1688742000000|2023-07-07 15:00:00|661.1|660.5|662.9|662.3|663.5|662.9|660.6|660|304
1688742300000|2023-07-07 15:05:00|662.6|662|660.9|660.3|663.4|662.8|660.1|659.5|186
1688742600000|2023-07-07 15:10:00|660.7|660.1|661.8|661.2|662.1|661.5|660.1|659.5|231
1688742900000|2023-07-07 15:15:00|661.9|661.3|662.1|661.5|662.8|662.2|661.8|661.2|142
1688743200000|2023-07-07 15:20:00|661.8|661.2|662.4|661.8|662.8|662.2|661.3|660.7|355
1688743500000|2023-07-07 15:25:00|662.3|661.7|662.8|662.2|663.1|662.5|661.1|660.5|291
1688743800000|2023-07-07 15:30:00|663|662.4|663.8|663.2|663.8|663.2|662.8|662.2|226
1688744100000|2023-07-07 15:35:00|664.1|663.5|664.8|664.2|664.8|664.2|663.1|662.5|183
1688744400000|2023-07-07 15:40:00|664.3|663.7|663.3|662.7|664.7|664.1|663|662.4|246
1688744700000|2023-07-07 15:45:00|663.4|662.8|663|662.4|663.5|662.9|662.6|662|150
1688745000000|2023-07-07 15:50:00|662.8|662.2|662.8|662.2|663.1|662.5|661.6|661|230
1688745300000|2023-07-07 15:55:00|662.6|662|662.3|661.7|662.8|662.2|661.6|661|119
1688745600000|2023-07-07 16:00:00|662.6|662|662.3|661.7|662.8|662.2|661.8|661.2|324
1688745900000|2023-07-07 16:05:00|662.1|661.5|662.2|661.6|662.8|662.2|661.1|660.5|280
1688746200000|2023-07-07 16:10:00|662.1|661.5|661.3|660.7|662.3|661.7|661.3|660.7|120
1688746500000|2023-07-07 16:15:00|661.2|660.6|660.5|659.9|661.2|660.6|660|659.4|294
1688746800000|2023-07-07 16:20:00|660.6|660|662.1|661.5|662.4|661.8|660.5|659.9|256
1688747100000|2023-07-07 16:25:00|662|661.4|662.5|661.9|662.6|662|661.3|660.7|208
1688747400000|2023-07-07 16:30:00|662.6|662|661.9|661.3|662.8|662.2|661.8|661.2|128
1688747700000|2023-07-07 16:35:00|662|661.4|660.1|659.5|662.3|661.7|660.1|659.5|158
1688748000000|2023-07-07 16:40:00|660|659.4|660.6|660|660.8|660.2|659.8|659.2|182
1688748300000|2023-07-07 16:45:00|660.5|659.9|658.6|658|660.6|660|658.1|657.5|206
1688748600000|2023-07-07 16:50:00|658.5|657.9|657.1|656.5|658.6|658|656.5|655.9|408
1688748900000|2023-07-07 16:55:00|657|656.4|656.8|656.2|657.6|657|656.3|655.7|426
1688749200000|2023-07-07 17:00:00|656.7|656.1|655.7|655.1|656.8|656.2|655.6|655|143
1688749500000|2023-07-07 17:05:00|655.6|655|655.2|654.6|655.8|655.2|654.7|654.1|272
1688749800000|2023-07-07 17:10:00|655.1|654.5|655.1|654.5|655.4|654.8|654.8|654.2|213
1688750100000|2023-07-07 17:15:00|654.9|654.3|654.7|654.1|655.3|654.7|654.4|653.8|119
1688750400000|2023-07-07 17:20:00|654.6|654|654.6|654|654.9|654.3|654.1|653.5|102
1688750700000|2023-07-07 17:25:00|654.7|654.1|655|654.4|655.1|654.5|653.9|653.3|121
1688751000000|2023-07-07 17:30:00|654.9|654.3|654.8|654.2|655.1|654.5|654.6|654|204
1688751300000|2023-07-07 17:35:00|654.7|654.1|654.8|654.2|655.1|654.5|654.7|654.1|106
1688751600000|2023-07-07 17:40:00|654.9|654.3|654.8|654.2|655.1|654.5|654.1|653.5|203
1688751900000|2023-07-07 17:45:00|654.9|654.3|654.6|654|654.9|654.3|653.6|653|268
1688752200000|2023-07-07 17:50:00|654.7|654.1|655.9|655.3|656.1|655.5|654.6|654|358
1688752500000|2023-07-07 17:55:00|655.8|655.2|654.4|653.8|656.1|655.5|654.4|653.8|160
1688752800000|2023-07-07 18:00:00|654.1|653.5|653|652.4|654.2|653.6|652.9|652.3|379
1688753100000|2023-07-07 18:05:00|652.9|652.3|652.4|651.8|653.4|652.8|652.4|651.8|358
1688753400000|2023-07-07 18:10:00|652.3|651.7|652.9|652.3|653.1|652.5|651.2|650.6|1673
1688753700000|2023-07-07 18:15:00|653.1|652.5|655.1|654.5|655.1|654.5|652.7|652.1|1144
1688947200000|2023-07-10 00:00:00|654.6|654|647.4|646.8|656|654.9|646.5|645.7|506
1688947500000|2023-07-10 00:05:00|647.5|646.9|647.6|647|647.8|647.2|647.1|646.4|71
1688947800000|2023-07-10 00:10:00|647.7|647.1|649.1|648.5|649.1|648.5|647.6|647|42
1688948100000|2023-07-10 00:15:00|648.9|648.3|647.9|647.3|649.2|648.6|647.6|647|53
1688948400000|2023-07-10 00:20:00|648.2|647.6|648.5|647.9|648.8|648.2|647.9|647.3|25
1688948700000|2023-07-10 00:25:00|648.6|648|648.7|648.1|649.5|648.9|648.5|647.9|19
1688949000000|2023-07-10 00:30:00|648.6|648|649.1|648.5|649.2|648.6|648.1|647.5|18
1688949300000|2023-07-10 00:35:00|649|648.4|648.4|647.8|649|648.4|647|646.4|38
1688949600000|2023-07-10 00:40:00|648.5|647.9|649.5|648.9|649.5|648.9|648.5|647.9|17
1688949900000|2023-07-10 00:45:00|649.3|648.7|649.1|648.5|649.5|648.9|649|648.4|14
1688950200000|2023-07-10 00:50:00|649.2|648.6|650.2|649.6|650.2|649.6|649.1|648.5|15
1688950500000|2023-07-10 00:55:00|650.4|649.8|650.5|649.9|650.7|650.1|650.1|649.5|47
1688950800000|2023-07-10 01:00:00|650.7|650.1|649.4|648.8|650.7|650.1|649.1|648.5|24
1688951100000|2023-07-10 01:05:00|649.2|648.6|649.5|648.9|650|649.4|649.1|648.5|31
1688951400000|2023-07-10 01:10:00|649.4|648.8|648.5|647.9|649.4|648.8|648.5|647.9|10
1688951700000|2023-07-10 01:15:00|648.6|648|648.1|647.5|648.6|648|648|647.4|26
1688952000000|2023-07-10 01:20:00|648.2|647.6|648.5|647.9|648.6|648|647.9|647.3|17
1688952300000|2023-07-10 01:25:00|648.7|648.1|649.6|649|649.6|649|648.7|648.1|9
1688952600000|2023-07-10 01:30:00|649.7|649.1|649.5|648.9|649.8|649.2|649.5|648.9|3
1688952900000|2023-07-10 01:35:00|649.3|648.7|649|648.4|649.5|648.9|649|648.4|21
1688953200000|2023-07-10 01:40:00|648.7|648.1|649.2|648.6|649.2|648.6|648.5|647.9|32
1688953500000|2023-07-10 01:45:00|649.7|649.1|651.5|650.9|651.7|651.1|649.7|649.1|281
1688953800000|2023-07-10 01:50:00|651.4|650.8|651.3|650.7|651.8|651.2|651.2|650.6|63
1688954100000|2023-07-10 01:55:00|651.2|650.6|650.5|649.9|651.5|650.9|650.4|649.8|28
1688954400000|2023-07-10 02:00:00|650.4|649.8|650.6|650|650.9|650.3|650.4|649.8|6
1688954700000|2023-07-10 02:05:00|650.5|649.9|651.1|650.5|651.7|651.1|650.5|649.9|34
1688955000000|2023-07-10 02:10:00|651|650.4|649.8|649.2|651.2|650.6|649.8|649.2|12
1688955300000|2023-07-10 02:15:00|649.9|649.3|649.9|649.3|650.1|649.5|649.8|649.2|10
1688955600000|2023-07-10 02:20:00|649.7|649.1|649.7|649.1|649.9|649.3|649.5|648.9|4
1688955900000|2023-07-10 02:25:00|649.5|648.9|649.4|648.8|649.7|649.1|649.4|648.8|7
1688956200000|2023-07-10 02:30:00|649.3|648.7|649.6|649|649.6|649|649.1|648.5|6
1688956500000|2023-07-10 02:35:00|649.5|648.9|649.8|649.2|649.8|649.2|649.5|648.9|0
1688956800000|2023-07-10 02:40:00|650|649.4|650|649.4|650.1|649.5|649.8|649.2|8
1688957100000|2023-07-10 02:45:00|649.9|649.3|649.6|649|649.9|649.3|649.5|648.9|16
1688957400000|2023-07-10 02:50:00|649.7|649.1|649.5|648.9|650|649.4|649.5|648.9|8
1688957700000|2023-07-10 02:55:00|649.6|649|649.5|648.9|649.6|649|649.5|648.9|1
1688958000000|2023-07-10 03:00:00|649.6|649|649.9|649.3|649.9|649.3|649.5|648.9|9
1688958300000|2023-07-10 03:05:00|649.8|649.2|649.8|649.2|649.9|649.3|649.5|648.9|5
1688958600000|2023-07-10 03:10:00|649.6|649|649.8|649.2|649.8|649.2|649.5|648.9|8
1688958900000|2023-07-10 03:15:00|649.6|649|649.5|648.9|649.6|649|649.4|648.8|2
1688959200000|2023-07-10 03:20:00|649.6|649|649.8|649.2|650|649.4|649.5|648.9|13
1688959500000|2023-07-10 03:25:00|649.7|649.1|649.9|649.3|650|649.4|649.5|648.9|22
1688959800000|2023-07-10 03:30:00|649.8|649.2|649|648.4|650|649.4|649|648.4|29
1688960100000|2023-07-10 03:35:00|648.8|648.2|649|648.4|649|648.4|648.8|648.2|27
1688960400000|2023-07-10 03:40:00|649.3|648.7|649.2|648.6|649.3|648.7|649|648.4|5
1688960700000|2023-07-10 03:45:00|649.1|648.5|649.2|648.6|649.3|648.7|649.1|648.5|1
1688961000000|2023-07-10 03:50:00|649.1|648.5|649.2|648.6|649.2|648.6|649|648.4|4
1688961300000|2023-07-10 03:55:00|649.1|648.5|648.8|648.2|649.1|648.5|648.8|648.2|5
1688961600000|2023-07-10 04:00:00|648.9|648.3|649.4|648.8|649.4|648.8|648.8|648.2|13
1688961900000|2023-07-10 04:05:00|649.3|648.7|648.8|648.2|649.4|648.8|648.8|648.2|17
1688962200000|2023-07-10 04:10:00|||||||||5
1688962500000|2023-07-10 04:15:00|649|648.4|649.3|648.7|649.3|648.7|649|648.4|6
1688962800000|2023-07-10 04:20:00|||||||||3
1688963100000|2023-07-10 04:25:00|649.4|648.8|649.7|649.1|649.7|649.1|649.3|648.7|13
1688963400000|2023-07-10 04:30:00|650|649.4|650.7|650.1|650.8|650.2|650|649.4|8
1688963700000|2023-07-10 04:35:00|650.8|650.2|650.8|650.2|651|650.4|650.7|650.1|6
1688964000000|2023-07-10 04:40:00|650.6|650|650.7|650.1|650.8|650.2|650.5|649.9|6
1688964300000|2023-07-10 04:45:00|651|650.4|651|650.4|651.3|650.7|650.8|650.2|40
1688964600000|2023-07-10 04:50:00|651.1|650.5|650.9|650.3|651.2|650.6|650.9|650.3|5
1688964900000|2023-07-10 04:55:00|650.6|650|651|650.4|651|650.4|650.6|650|7
1688965200000|2023-07-10 05:00:00|651.1|650.5|650.9|650.3|651.1|650.5|650.9|650.3|3
1688965500000|2023-07-10 05:05:00|651.1|650.5|651.3|650.7|651.3|650.7|651.1|650.5|0
1688965800000|2023-07-10 05:10:00|651.1|650.5|651.3|650.7|651.3|650.7|651.1|650.5|4
1688966100000|2023-07-10 05:15:00|652.3|651.7|651.8|651.2|652.3|651.7|651.8|651.2|22
1688966400000|2023-07-10 05:20:00|651.9|651.3|652|651.4|652.4|651.8|651.9|651.3|13
1688966700000|2023-07-10 05:25:00|652.2|651.6|652|651.4|652.4|651.8|652|651.4|4
1688967000000|2023-07-10 05:30:00|651.9|651.3|652|651.4|652.3|651.7|651.9|651.3|5
1688967300000|2023-07-10 05:35:00|651.9|651.3|651.6|651|651.9|651.3|651.6|651|7
1688967600000|2023-07-10 05:40:00|651.5|650.9|651.1|650.5|651.6|651|651|650.4|8
1688967900000|2023-07-10 05:45:00|651|650.4|651.1|650.5|651.1|650.5|650.8|650.2|11
1688968200000|2023-07-10 05:50:00|651|650.4|651|650.4|651.2|650.6|650.8|650.2|10
1688968500000|2023-07-10 05:55:00|651.1|650.5|650.5|649.9|651.1|650.5|650.5|649.9|8
1688968800000|2023-07-10 06:00:00|650.6|650|650.6|650|650.9|650.3|650.5|649.9|5
1688969100000|2023-07-10 06:05:00|650.4|649.8|651.1|650.5|651.1|650.5|650.4|649.8|10
1688969400000|2023-07-10 06:10:00|651|650.4|651.1|650.5|651.1|650.5|650.5|649.9|21
1688969700000|2023-07-10 06:15:00|651.3|650.7|651.7|651.1|651.8|651.2|651.1|650.5|12
1688970000000|2023-07-10 06:20:00|651.6|651|651.4|650.8|651.9|651.3|651.2|650.6|7
1688970300000|2023-07-10 06:25:00|651.3|650.7|652.1|651.5|652.3|651.7|651.3|650.7|7
1688970600000|2023-07-10 06:30:00|652|651.4|652.9|652.3|652.9|652.3|652|651.4|21
1688970900000|2023-07-10 06:35:00|652.8|652.2|652.5|651.9|653.1|652.5|652.5|651.9|16
1688971200000|2023-07-10 06:40:00|652.4|651.8|651.9|651.3|652.7|652.1|651.7|651.1|14
1688971500000|2023-07-10 06:45:00|652.1|651.5|652.4|651.8|652.4|651.8|652.1|651.5|6
1688971800000|2023-07-10 06:50:00|652.5|651.9|652.3|651.7|652.7|652.1|652.2|651.6|11
1688972100000|2023-07-10 06:55:00|652.6|652|652.3|651.7|652.7|652.1|652|651.4|15
1688972400000|2023-07-10 07:00:00|652.2|651.6|651.7|651.1|652.7|652.1|651.4|650.8|22
1688972700000|2023-07-10 07:05:00|651.8|651.2|652.3|651.7|652.6|652|651.5|650.9|9
1688973000000|2023-07-10 07:10:00|652.5|651.9|653.7|653.1|653.9|653.3|652.5|651.9|20
1688973300000|2023-07-10 07:15:00|653.9|653.3|654.2|653.6|654.3|653.7|653.6|653|9
1688973600000|2023-07-10 07:20:00|654.1|653.5|654.7|654.1|655.3|654.7|653.9|653.3|31
1688973900000|2023-07-10 07:25:00|654.8|654.2|654.7|654.1|654.8|654.2|654.6|654|3
1688974200000|2023-07-10 07:30:00|654.6|654|655.1|654.5|655.1|654.5|654.6|654|4
1688974500000|2023-07-10 07:35:00|655|654.4|655.1|654.5|655.1|654.5|654.3|653.7|9
1688974800000|2023-07-10 07:40:00|655.3|654.7|655.2|654.6|655.6|655|655.1|654.5|25
1688975100000|2023-07-10 07:45:00|655.3|654.7|655.3|654.7|655.6|655|655.1|654.5|13
1688975400000|2023-07-10 07:50:00|655.2|654.6|654.8|654.2|655.3|654.7|654.8|654.2|19
1688975700000|2023-07-10 07:55:00|654.4|653.8|655.7|655.1|655.8|655.2|654.4|653.8|26
1688976000000|2023-07-10 08:00:00|655.8|655.2|656.2|655.6|656.3|655.7|655.6|655|31
1688976300000|2023-07-10 08:05:00|656.3|655.7|655.8|655.2|656.3|655.7|655.8|655.2|16
1688976600000|2023-07-10 08:10:00|655.9|655.3|656.4|655.8|656.5|655.9|655.9|655.3|33
1688976900000|2023-07-10 08:15:00|656.5|655.9|656.5|655.9|656.8|656.2|656.4|655.8|45
1688977200000|2023-07-10 08:20:00|656.4|655.8|656.6|656|656.6|656|656.4|655.8|4
1688977500000|2023-07-10 08:25:00|656.5|655.9|656.2|655.6|656.6|656|656.2|655.6|7
1688977800000|2023-07-10 08:30:00|656|655.4|656|655.4|656.3|655.7|656|655.4|7
1688978100000|2023-07-10 08:35:00|656.1|655.5|656.8|656.2|657.6|657|656.1|655.5|82
1688978400000|2023-07-10 08:40:00|656.9|656.3|656.2|655.6|657.1|656.5|656.1|655.5|6
1688978700000|2023-07-10 08:45:00|656.6|656|655.7|655.1|657.1|656.5|655.2|654.6|58
1688979000000|2023-07-10 08:50:00|655.6|655|656.4|655.8|656.5|655.9|655.3|654.7|28
1688979300000|2023-07-10 08:55:00|656.3|655.7|656.7|656.1|656.8|656.2|656.2|655.6|9
1688979600000|2023-07-10 09:00:00|656.6|656|658.1|657.5|658.1|657.5|656.6|656|63
1688979900000|2023-07-10 09:05:00|657.8|657.2|658.7|658.1|659.1|658.5|657.6|657|107
1688980200000|2023-07-10 09:10:00|658.6|658|659.5|658.9|659.5|658.9|658.5|657.9|47
1688980500000|2023-07-10 09:15:00|659.3|658.7|659.7|659.1|659.9|659.3|658.8|658.2|50
1688980800000|2023-07-10 09:20:00|659.8|659.2|660|659.4|660|659.4|659.3|658.7|29
1688981100000|2023-07-10 09:25:00|660.1|659.5|659.6|659|660.1|659.5|659.6|659|13
1688981400000|2023-07-10 09:30:00|659.7|659.1|659.6|659|659.8|659.2|659.6|659|20
1688981700000|2023-07-10 09:35:00|659.7|659.1|660|659.4|660.1|659.5|659.6|659|51
1688982000000|2023-07-10 09:40:00|659.7|659.1|660.3|659.7|660.4|659.8|659.7|659.1|42
1688982300000|2023-07-10 09:45:00|660.4|659.8|659.9|659.3|660.4|659.8|659.6|659|23
1688982600000|2023-07-10 09:50:00|659.7|659.1|658.5|657.9|659.7|659.1|658.2|657.6|81
1688982900000|2023-07-10 09:55:00|658.6|658|658.8|658.2|659.8|659.2|658.6|658|37
1688983200000|2023-07-10 10:00:00|659|658.4|659.7|659.1|659.8|659.2|658.8|658.2|64
1688983500000|2023-07-10 10:05:00|659.9|659.3|660.7|660.1|660.8|660.2|659.8|659.2|26
1688983800000|2023-07-10 10:10:00|660.8|660.2|660.4|659.8|660.9|660.3|660.1|659.5|40
1688984100000|2023-07-10 10:15:00|660.3|659.7|659.2|658.6|660.5|659.9|659.1|658.5|23
1688984400000|2023-07-10 10:20:00|659.4|658.8|659.7|659.1|659.9|659.3|659.3|658.7|5
1688984700000|2023-07-10 10:25:00|659.6|659|659.2|658.6|659.8|659.2|658.9|658.3|12
1688985000000|2023-07-10 10:30:00|659.1|658.5|659.1|658.5|659.3|658.7|659.1|658.5|5
1688985300000|2023-07-10 10:35:00|659.8|659.2|658.5|657.9|659.8|659.2|658.4|657.8|90
1688985600000|2023-07-10 10:40:00|658.4|657.8|659.3|658.7|659.4|658.8|658.4|657.8|30
1688985900000|2023-07-10 10:45:00|659.1|658.5|658.4|657.8|659.3|658.7|658.4|657.8|11
1688986200000|2023-07-10 10:50:00|657.9|657.3|657.5|656.9|658|657.4|657.2|656.6|33
1688986500000|2023-07-10 10:55:00|657.6|657|658|657.4|658|657.4|657.6|657|7
1688986800000|2023-07-10 11:00:00|658.1|657.5|657.8|657.2|658.9|658.3|657.8|657.2|28
1688987100000|2023-07-10 11:05:00|657.9|657.3|657.5|656.9|658|657.4|657.4|656.8|15
1688987400000|2023-07-10 11:10:00|657.4|656.8|658.5|657.9|658.6|658|657.4|656.8|22
1688987700000|2023-07-10 11:15:00|658.3|657.7|658.3|657.7|658.5|657.9|657.9|657.3|69
1688988000000|2023-07-10 11:20:00|658.2|657.6|658|657.4|658.2|657.6|657.6|657|42
1688988300000|2023-07-10 11:25:00|657.9|657.3|657.9|657.3|658.2|657.6|657.4|656.8|123
1688988600000|2023-07-10 11:30:00|658|657.4|657.2|656.6|658|657.4|656.2|655.6|131
1688988900000|2023-07-10 11:35:00|657.1|656.5|657.1|656.5|657.4|656.8|656.9|656.3|22
1688989200000|2023-07-10 11:40:00|657.2|656.6|657.2|656.6|657.9|657.3|656.9|656.3|58
1688989500000|2023-07-10 11:45:00|657.3|656.7|657|656.4|657.4|656.8|656.9|656.3|16
1688989800000|2023-07-10 11:50:00|657.1|656.5|656.8|656.2|657.1|656.5|656.8|656.2|50
1688990100000|2023-07-10 11:55:00|656.9|656.3|656.1|655.5|656.9|656.3|656|655.4|47
1688990400000|2023-07-10 12:00:00|656.2|655.6|654.6|654|656.4|655.8|654.6|654|146
1688990700000|2023-07-10 12:05:00|654.4|653.8|653.4|652.8|654.5|653.9|653.2|652.6|99
1688991000000|2023-07-10 12:10:00|653.1|652.5|651.5|650.9|653.1|652.5|651|650.4|209
1688991300000|2023-07-10 12:15:00|651.4|650.8|652.3|651.7|652.3|651.7|651.2|650.6|70
1688991600000|2023-07-10 12:20:00|652.1|651.5|652|651.4|652.9|652.3|651.8|651.2|113
1688991900000|2023-07-10 12:25:00|651.9|651.3|651.6|651|652.5|651.9|651.4|650.8|90
1688992200000|2023-07-10 12:30:00|651.4|650.8|652.3|651.7|652.3|651.7|650.9|650.3|108
1688992500000|2023-07-10 12:35:00|652.1|651.5|653.6|653|654.1|653.5|652.1|651.5|381
1688992800000|2023-07-10 12:40:00|653.7|653.1|653.2|652.6|653.7|653.1|652.9|652.3|110
1688995800000|2023-07-10 13:30:00|656.3|655.7|662.5|661.9|663|662.4|654.3|653.7|1797
1688996100000|2023-07-10 13:35:00|662.7|662.1|662.6|662|663.9|663.3|661.6|661|1035
1688996400000|2023-07-10 13:40:00|662.7|662.1|661.7|661.1|663.6|663|659.6|659|809
1688996700000|2023-07-10 13:45:00|661.9|661.3|662.2|661.6|662.7|662.1|661.2|660.6|390
1688997000000|2023-07-10 13:50:00|662.3|661.7|660.1|659.5|662.3|661.7|659.6|659|386
1688997300000|2023-07-10 13:55:00|660.2|659.6|658.1|657.5|660.7|660.1|657.4|656.8|474
1688997600000|2023-07-10 14:00:00|658.2|657.6|658.8|658.2|659.9|659.3|657.7|657.1|446
1688997900000|2023-07-10 14:05:00|658.9|658.3|659.7|659.1|659.9|659.3|658.4|657.8|177
1688998200000|2023-07-10 14:10:00|659.8|659.2|660.2|659.6|660.7|660.1|659.4|658.8|290
1688998500000|2023-07-10 14:15:00|660.3|659.7|659.2|658.6|660.7|660.1|658.2|657.6|238
1688998800000|2023-07-10 14:20:00|659.1|658.5|656.9|656.3|659.9|659.3|656.7|656.1|238
1688999100000|2023-07-10 14:25:00|657.1|656.5|655.7|655.1|657.4|656.8|655.7|655.1|566
1688999400000|2023-07-10 14:30:00|655.8|655.2|652|651.4|655.8|655.2|652|651.4|458
1688999700000|2023-07-10 14:35:00|651.8|651.2|650.8|650.2|652|651.4|649.8|649.2|473
1689000000000|2023-07-10 14:40:00|650.9|650.3|651.3|650.7|652.5|651.9|650.8|650.2|346
1689000300000|2023-07-10 14:45:00|651.5|650.9|649.5|648.9|651.9|651.3|649.5|648.9|252
1689000600000|2023-07-10 14:50:00|649.3|648.7|651.9|651.3|652.1|651.5|648.5|647.9|539
1689000900000|2023-07-10 14:55:00|652|651.4|650|649.4|652|651.4|649.5|648.9|648
1689001200000|2023-07-10 15:00:00|649.8|649.2|651.1|650.5|652|651.4|649.4|648.8|454
1689001500000|2023-07-10 15:05:00|651.2|650.6|650.7|650.1|651.3|650.7|650.2|649.6|244
1689001800000|2023-07-10 15:10:00|650.5|649.9|651.2|650.6|652.5|651.9|650.5|649.9|295
1689002100000|2023-07-10 15:15:00|651.1|650.5|652.4|651.8|652.4|651.8|650.2|649.6|175
1689002400000|2023-07-10 15:20:00|652.2|651.6|650.9|650.3|652.7|652.1|650.9|650.3|419
1689002700000|2023-07-10 15:25:00|651.2|650.6|651.2|650.6|651.9|651.3|650.8|650.2|160
1689003000000|2023-07-10 15:30:00|651.4|650.8|653.2|652.6|653.4|652.8|651.2|650.6|170
1689003300000|2023-07-10 15:35:00|653.1|652.5|652.9|652.3|653.4|652.8|652.2|651.6|161
1689003600000|2023-07-10 15:40:00|653.2|652.6|655.6|655|655.7|655.1|653.2|652.6|385
1689003900000|2023-07-10 15:45:00|655.5|654.9|655.9|655.3|656.4|655.8|655.5|654.9|257
1689004200000|2023-07-10 15:50:00|656.1|655.5|656|655.4|657|656.4|655.8|655.2|578
1689004500000|2023-07-10 15:55:00|656.1|655.5|656.4|655.8|656.8|656.2|655.9|655.3|83
1689004800000|2023-07-10 16:00:00|656.5|655.9|657.2|656.6|657.9|657.3|656.4|655.8|222
1689005100000|2023-07-10 16:05:00|657.4|656.8|657.7|657.1|657.9|657.3|656.7|656.1|184
1689005400000|2023-07-10 16:10:00|657.9|657.3|655.4|654.8|657.9|657.3|655.4|654.8|214
1689005700000|2023-07-10 16:15:00|655.5|654.9|656.9|656.3|657.4|656.8|655.4|654.8|167
1689006000000|2023-07-10 16:20:00|656.7|656.1|656.9|656.3|657.7|657.1|656.2|655.6|212
1689006300000|2023-07-10 16:25:00|657.1|656.5|656.4|655.8|657.9|657.3|656.4|655.8|220
1689006600000|2023-07-10 16:30:00|656.2|655.6|655.7|655.1|656.4|655.8|655.3|654.7|227
1689006900000|2023-07-10 16:35:00|655.9|655.3|654.7|654.1|655.9|655.3|654.2|653.6|421
1689007200000|2023-07-10 16:40:00|654.8|654.2|652.7|652.1|654.9|654.3|652.5|651.9|662
1689007500000|2023-07-10 16:45:00|652.6|652|652|651.4|652.8|652.2|651.9|651.3|401
1689007800000|2023-07-10 16:50:00|652.4|651.8|651.8|651.2|652.8|652.2|651.5|650.9|275
1689008100000|2023-07-10 16:55:00|651.7|651.1|650.8|650.2|651.8|651.2|650.5|649.9|236
1689008400000|2023-07-10 17:00:00|651|650.4|651.3|650.7|651.8|651.2|650.9|650.3|165
1689008700000|2023-07-10 17:05:00|651.6|651|651.5|650.9|652|651.4|651|650.4|172
1689009000000|2023-07-10 17:10:00|651.6|651|652.2|651.6|653.3|652.7|651.6|651|268
1689009300000|2023-07-10 17:15:00|652.3|651.7|651.5|650.9|652.5|651.9|651.2|650.6|138
1689009600000|2023-07-10 17:20:00|651.6|651|651.4|650.8|652|651.4|651.2|650.6|215
1689009900000|2023-07-10 17:25:00|651.5|650.9|651|650.4|651.7|651.1|650.5|649.9|247
1689010200000|2023-07-10 17:30:00|651.1|650.5|651.3|650.7|651.3|650.7|650.2|649.6|136
1689010500000|2023-07-10 17:35:00|651.2|650.6|651.5|650.9|651.8|651.2|651.2|650.6|154
1689010800000|2023-07-10 17:40:00|651.3|650.7|651|650.4|651.5|650.9|651|650.4|113
1689011100000|2023-07-10 17:45:00|651.1|650.5|651.2|650.6|651.3|650.7|650.5|649.9|186
1689011400000|2023-07-10 17:50:00|651.1|650.5|650.7|650.1|651.6|651|650.7|650.1|175
1689011700000|2023-07-10 17:55:00|650.5|649.9|651|650.4|651.2|650.6|650.3|649.7|327
1689012000000|2023-07-10 18:00:00|650.8|650.2|650|649.4|651.1|650.5|649.8|649.2|333
1689012300000|2023-07-10 18:05:00|650.2|649.6|649.5|648.9|650.5|649.9|649.3|648.7|423
1689012600000|2023-07-10 18:10:00|649.8|649.2|650.3|649.7|650.8|650.2|649.8|649.2|1554
1689012900000|2023-07-10 18:15:00|650.5|649.9|650|649.4|650.7|650.1|649.7|649.1|636
1689033600000|2023-07-11 00:00:00|649.9|649.3|648.5|647.9|650.9|650.3|648.4|647.8|165
1689033900000|2023-07-11 00:05:00|648.4|647.8|649.6|649|649.6|649|648.3|647.7|87
1689034200000|2023-07-11 00:10:00|649.5|648.9|651.8|651.2|651.8|651.2|649.1|648.5|59
1689034500000|2023-07-11 00:15:00|651.9|651.3|651.7|651.1|651.9|651.3|651.3|650.7|30
1689034800000|2023-07-11 00:20:00|651.8|651.2|652.2|651.6|652.9|652.3|651.6|651|52
1689035100000|2023-07-11 00:25:00|652.4|651.8|653.7|653.1|653.9|653.3|652.2|651.6|80
1689035400000|2023-07-11 00:30:00|653.8|653.2|654.1|653.5|654.1|653.5|653.6|653|27
1689035700000|2023-07-11 00:35:00|654|653.4|654.9|654.3|654.9|654.3|654|653.4|153
1689036000000|2023-07-11 00:40:00|655.1|654.5|654.9|654.3|655.1|654.5|654.7|654.1|40
1689036300000|2023-07-11 00:45:00|655.1|654.5|655.2|654.6|655.4|654.8|655.1|654.5|18
1689036600000|2023-07-11 00:50:00|655.3|654.7|654.8|654.2|655.4|654.8|654.6|654|28
1689036900000|2023-07-11 00:55:00|654.7|654.1|655.2|654.6|655.3|654.7|654.7|654.1|7
1689037200000|2023-07-11 01:00:00|654.9|654.3|654.4|653.8|654.9|654.3|654.4|653.8|20
1689037500000|2023-07-11 01:05:00|654.5|653.9|654.5|653.9|654.6|654|654.3|653.7|5
1689037800000|2023-07-11 01:10:00|654.4|653.8|653.8|653.2|654.8|654.2|653.8|653.2|27
1689038100000|2023-07-11 01:15:00|653.9|653.3|653.5|652.9|654.2|653.6|653.3|652.7|24
1689038400000|2023-07-11 01:20:00|653.4|652.8|653.3|652.7|653.7|653.1|653.2|652.6|15
1689038700000|2023-07-11 01:25:00|653.2|652.6|653.6|653|653.6|653|653.2|652.6|20
1689039000000|2023-07-11 01:30:00|653.7|653.1|653.4|652.8|653.7|653.1|653.2|652.6|12
1689039300000|2023-07-11 01:35:00|653.5|652.9|653.6|653|653.8|653.2|653.4|652.8|36
1689039600000|2023-07-11 01:40:00|653.7|653.1|654|653.4|654.1|653.5|653.7|653.1|17
1689039900000|2023-07-11 01:45:00|654.1|653.5|653.6|653|654.1|653.5|653.4|652.8|20
1689040200000|2023-07-11 01:50:00|653.3|652.7|653.3|652.7|653.3|652.7|653.1|652.5|6
1689040500000|2023-07-11 01:55:00|653.2|652.6|652.3|651.7|653.2|652.6|652.3|651.7|22
1689040800000|2023-07-11 02:00:00|652.6|652|651.8|651.2|652.6|652|651.8|651.2|8
1689041100000|2023-07-11 02:05:00|651.7|651.1|651.3|650.7|651.8|651.2|651.1|650.5|25
1689041400000|2023-07-11 02:10:00|651.6|651|651.3|650.7|651.6|651|651.2|650.6|3
1689041700000|2023-07-11 02:15:00|651.2|650.6|651.1|650.5|651.3|650.7|651.1|650.5|4
1689042000000|2023-07-11 02:20:00|650.8|650.2|651.3|650.7|651.3|650.7|650.8|650.2|29
1689042300000|2023-07-11 02:25:00|651.4|650.8|651.4|650.8|651.5|650.9|651.4|650.8|1
1689042600000|2023-07-11 02:30:00|651.6|651|651.8|651.2|651.9|651.3|651.6|651|7
1689042900000|2023-07-11 02:35:00|651.6|651|652|651.4|652.1|651.5|651.6|651|13
1689043200000|2023-07-11 02:40:00|652.1|651.5|652.1|651.5|652.4|651.8|652|651.4|18
1689043500000|2023-07-11 02:45:00|652.2|651.6|652.1|651.5|652.3|651.7|652.1|651.5|5
1689043800000|2023-07-11 02:50:00|652.2|651.6|652.6|652|652.6|652|652.2|651.6|6
1689044100000|2023-07-11 02:55:00|652.7|652.1|653.3|652.7|653.3|652.7|652.6|652|24
1689044400000|2023-07-11 03:00:00|653.2|652.6|653.2|652.6|653.3|652.7|653.1|652.5|3
1689044700000|2023-07-11 03:05:00|653.3|652.7|653.3|652.7|653.5|652.9|653.2|652.6|7
1689045000000|2023-07-11 03:10:00|653.4|652.8|653.6|653|653.6|653|653.2|652.6|3
1689045300000|2023-07-11 03:15:00|653.4|652.8|653.5|652.9|653.6|653|653.3|652.7|2
1689045600000|2023-07-11 03:20:00|653.4|652.8|653.2|652.6|653.4|652.8|653.2|652.6|3
1689045900000|2023-07-11 03:25:00|653.3|652.7|653.5|652.9|653.5|652.9|653.2|652.6|0
1689046200000|2023-07-11 03:30:00|653.4|652.8|653.3|652.7|653.4|652.8|653.2|652.6|1
1689046500000|2023-07-11 03:35:00|653.2|652.6|651.9|651.3|653.2|652.6|651.7|651.1|602
1689046800000|2023-07-11 03:40:00|651.8|651.2|651.8|651.2|651.9|651.3|651.7|651.1|8
1689047100000|2023-07-11 03:45:00|651.9|651.3|651.9|651.3|652.1|651.5|651.8|651.2|3
1689047400000|2023-07-11 03:50:00|651.6|651|651.3|650.7|651.6|651|651.2|650.6|16
1689047700000|2023-07-11 03:55:00|651.2|650.6|651.4|650.8|651.5|650.9|651.2|650.6|1
1689048000000|2023-07-11 04:00:00|651.3|650.7|651.5|650.9|651.5|650.9|651.2|650.6|14
1689048300000|2023-07-11 04:05:00|651.6|651|651.5|650.9|651.6|651|651.5|650.9|6
1689048600000|2023-07-11 04:10:00|651.7|651.1|651.8|651.2|651.9|651.3|651.7|651.1|3
1689048900000|2023-07-11 04:15:00|651.9|651.3|651.7|651.1|652|651.4|651.7|651.1|3
1689049200000|2023-07-11 04:20:00|||||||||1
1689049500000|2023-07-11 04:25:00|651.9|651.3|652|651.4|652|651.4|651.9|651.3|4
1689049800000|2023-07-11 04:30:00|652.2|651.6|650.9|650.3|652.3|651.7|650.5|649.9|310
1689050100000|2023-07-11 04:35:00|651|650.4|651.2|650.6|651.3|650.7|651|650.4|4
1689050400000|2023-07-11 04:40:00|651.3|650.7|650.7|650.1|651.3|650.7|650.7|650.1|13
1689050700000|2023-07-11 04:45:00|650.6|650|650.5|649.9|650.7|650.1|650.5|649.9|9
1689051000000|2023-07-11 04:50:00|650.6|650|650.4|649.8|650.6|650|650.4|649.8|8
1689051300000|2023-07-11 04:55:00|650.2|649.6|650.5|649.9|650.5|649.9|650.2|649.6|6
1689051600000|2023-07-11 05:00:00|650.4|649.8|650.3|649.7|650.6|650|650.3|649.7|1
1689051900000|2023-07-11 05:05:00|650.5|649.9|650.4|649.8|650.6|650|650.3|649.7|4
1689052200000|2023-07-11 05:10:00|650.3|649.7|651.6|651|651.6|651|650.3|649.7|24
1689052500000|2023-07-11 05:15:00|651.5|650.9|652|651.4|652.2|651.6|651.4|650.8|4
1689052800000|2023-07-11 05:20:00|651.9|651.3|652.1|651.5|652.3|651.7|651.7|651.1|14
1689053100000|2023-07-11 05:25:00|652|651.4|652.1|651.5|652.3|651.7|651.9|651.3|4
1689053400000|2023-07-11 05:30:00|652.2|651.6|652.4|651.8|652.4|651.8|652.1|651.5|1
1689053700000|2023-07-11 05:35:00|652.3|651.7|652.1|651.5|652.3|651.7|652|651.4|2
1689054000000|2023-07-11 05:40:00|652|651.4|654|653.4|654|653.4|652|651.4|112
1689054300000|2023-07-11 05:45:00|653.9|653.3|653|652.4|654|653.4|652.7|652.1|97
1689054600000|2023-07-11 05:50:00|653.1|652.5|652.8|652.2|653.3|652.7|652.7|652.1|50
1689054900000|2023-07-11 05:55:00|652.7|652.1|652.6|652|652.8|652.2|652.6|652|5
1689055200000|2023-07-11 06:00:00|652.5|651.9|652|651.4|652.5|651.9|652|651.4|21
1689055500000|2023-07-11 06:05:00|652.1|651.5|651|650.4|652.1|651.5|651|650.4|37
1689055800000|2023-07-11 06:10:00|651.1|650.5|652.6|652|652.6|652|650.7|650.1|53
1689056100000|2023-07-11 06:15:00|652.5|651.9|652.6|652|652.6|652|652.5|651.9|31
1689056400000|2023-07-11 06:20:00|652.5|651.9|652.8|652.2|653.3|652.7|652.5|651.9|41
1689056700000|2023-07-11 06:25:00|653.1|652.5|653.1|652.5|653.3|652.7|653.1|652.5|23
1689057000000|2023-07-11 06:30:00|653.3|652.7|654.8|654.2|655.2|654.6|653.2|652.6|198
1689057300000|2023-07-11 06:35:00|654.9|654.3|654.8|654.2|654.9|654.3|654.8|654.2|41
1689057600000|2023-07-11 06:40:00|654.9|654.3|657|656.4|658.2|657.6|654.8|654.2|82
1689057900000|2023-07-11 06:45:00|657.2|656.6|657.3|656.7|657.4|656.8|657|656.4|39
1689058200000|2023-07-11 06:50:00|657.2|656.6|657.2|656.6|657.3|656.7|657|656.4|31
1689058500000|2023-07-11 06:55:00|657.1|656.5|657.4|656.8|657.5|656.9|657|656.4|15
1689058800000|2023-07-11 07:00:00|657.5|656.9|657.5|656.9|657.7|657.1|657.3|656.7|19
1689059100000|2023-07-11 07:05:00|657.6|657|658.3|657.7|658.9|658.3|657.5|656.9|27
1689059400000|2023-07-11 07:10:00|658.1|657.5|658.9|658.3|658.9|658.3|657.8|657.2|55
1689059700000|2023-07-11 07:15:00|658.7|658.1|657.8|657.2|659|658.4|657.6|657|74
1689060000000|2023-07-11 07:20:00|657.7|657.1|658.3|657.7|658.4|657.8|657.5|656.9|46
1689060300000|2023-07-11 07:25:00|658.1|657.5|658.7|658.1|658.8|658.2|658|657.4|8
1689060600000|2023-07-11 07:30:00|658.8|658.2|657.5|656.9|658.9|658.3|657.4|656.8|39
1689060900000|2023-07-11 07:35:00|657.9|657.3|658.3|657.7|658.6|658|657.6|657|33
1689061200000|2023-07-11 07:40:00|658.2|657.6|658.1|657.5|658.6|658|657.7|657.1|29
1689061500000|2023-07-11 07:45:00|658|657.4|658|657.4|658.5|657.9|657.5|656.9|20
1689061800000|2023-07-11 07:50:00|657.9|657.3|658.6|658|658.8|658.2|657.7|657.1|17
1689062100000|2023-07-11 07:55:00|658.4|657.8|658.3|657.7|659.3|658.7|658.2|657.6|95
1689062400000|2023-07-11 08:00:00|658.2|657.6|657.7|657.1|658.5|657.9|657.6|657|24
1689062700000|2023-07-11 08:05:00|657.6|657|657.9|657.3|657.9|657.3|657.5|656.9|7
1689063000000|2023-07-11 08:10:00|657.8|657.2|658|657.4|658.2|657.6|657.5|656.9|10
1689063300000|2023-07-11 08:15:00|658.2|657.6|659.2|658.6|659.3|658.7|658|657.4|80
1689063600000|2023-07-11 08:20:00|659.1|658.5|659.9|659.3|660.5|659.9|659.1|658.5|144
1689063900000|2023-07-11 08:25:00|659.8|659.2|662|661.4|662.5|661.9|659.8|659.2|196
1689064200000|2023-07-11 08:30:00|661.7|661.1|662.4|661.8|662.6|662|661.6|661|73
1689064500000|2023-07-11 08:35:00|662.2|661.6|661.7|661.1|662.2|661.6|661.6|661|8
1689064800000|2023-07-11 08:40:00|661.6|661|661.9|661.3|661.9|661.3|661.5|660.9|23
1689065100000|2023-07-11 08:45:00|662|661.4|660.7|660.1|662.2|661.6|660.5|659.9|137
1689065400000|2023-07-11 08:50:00|660.6|660|661.1|660.5|661.2|660.6|660.6|660|27
1689065700000|2023-07-11 08:55:00|661|660.4|660.5|659.9|661|660.4|660.4|659.8|29
1689066000000|2023-07-11 09:00:00|660.6|660|660.8|660.2|661.2|660.6|660.6|660|21
1689066300000|2023-07-11 09:05:00|660.7|660.1|662.2|661.6|662.5|661.9|660.7|660.1|172
1689066600000|2023-07-11 09:10:00|662.3|661.7|662.9|662.3|663.2|662.6|662.3|661.7|59
1689066900000|2023-07-11 09:15:00|662.8|662.2|664.2|663.6|664.2|663.6|662.8|662.2|68
1689067200000|2023-07-11 09:20:00|664.9|664.3|664.1|663.5|664.9|664.3|663.7|663.1|67
1689067500000|2023-07-11 09:25:00|664.2|663.6|663.7|663.1|664.5|663.9|663.4|662.8|47
1689067800000|2023-07-11 09:30:00|663.6|663|664.1|663.5|664.6|664|662.9|662.3|62
1689068100000|2023-07-11 09:35:00|664.2|663.6|663.7|663.1|664.2|663.6|663.2|662.6|49
1689068400000|2023-07-11 09:40:00|663.8|663.2|663.9|663.3|664.7|664.1|663.7|663.1|42
1689068700000|2023-07-11 09:45:00|663.8|663.2|664.2|663.6|664.3|663.7|663.6|663|16
1689069000000|2023-07-11 09:50:00|664.1|663.5|663.7|663.1|664.6|664|663.7|663.1|46
1689069300000|2023-07-11 09:55:00|663.8|663.2|662.7|662.1|664|663.4|662.5|661.9|78
1689069600000|2023-07-11 10:00:00|662.8|662.2|663|662.4|663.3|662.7|662.7|662.1|40
1689069900000|2023-07-11 10:05:00|663.3|662.7|663.3|662.7|663.3|662.7|662.9|662.3|18
1689070200000|2023-07-11 10:10:00|663.1|662.5|664.4|663.8|664.6|664|662.5|661.9|118
1689070500000|2023-07-11 10:15:00|664.5|663.9|664.6|664|664.9|664.3|664.3|663.7|23
1689070800000|2023-07-11 10:20:00|664.5|663.9|664.1|663.5|664.5|663.9|664|663.4|23
1689071100000|2023-07-11 10:25:00|664.2|663.6|664|663.4|664.3|663.7|664|663.4|11
1689071400000|2023-07-11 10:30:00|664.2|663.6|665.4|664.8|666.3|665.7|664.1|663.5|184
1689071700000|2023-07-11 10:35:00|665.3|664.7|665.5|664.9|666.5|665.9|665.3|664.7|64
1689072000000|2023-07-11 10:40:00|665.2|664.6|663.7|663.1|665.2|664.6|663.7|663.1|96
1689072300000|2023-07-11 10:45:00|663.6|663|664.4|663.8|664.4|663.8|663.2|662.6|61
1689072600000|2023-07-11 10:50:00|664.3|663.7|664|663.4|664.3|663.7|663.5|662.9|54
1689072900000|2023-07-11 10:55:00|664.1|663.5|664.9|664.3|664.9|664.3|664|663.4|38
1689073200000|2023-07-11 11:00:00|664.8|664.2|663.6|663|664.8|664.2|663.6|663|71
1689073500000|2023-07-11 11:05:00|663.5|662.9|663.7|663.1|664|663.4|663.3|662.7|24
1689073800000|2023-07-11 11:10:00|664|663.4|664.3|663.7|664.3|663.7|663.6|663|18
1689074100000|2023-07-11 11:15:00|664.1|663.5|662.4|661.8|664.1|663.5|662.4|661.8|58
1689074400000|2023-07-11 11:20:00|662.5|661.9|662.5|661.9|662.6|662|662.3|661.7|28
1689074700000|2023-07-11 11:25:00|662.4|661.8|662.6|662|662.8|662.2|662.3|661.7|26
1689075000000|2023-07-11 11:30:00|662.8|662.2|663.5|662.9|663.6|663|662.6|662|50
1689075300000|2023-07-11 11:35:00|663.6|663|663.6|663|664.1|663.5|663.6|663|24
1689075600000|2023-07-11 11:40:00|663.7|663.1|662.5|661.9|663.8|663.2|662.5|661.9|59
1689075900000|2023-07-11 11:45:00|662.7|662.1|662.1|661.5|663|662.4|661.9|661.3|44
1689076200000|2023-07-11 11:50:00|662.2|661.6|662.2|661.6|662.7|662.1|661.9|661.3|104
1689076500000|2023-07-11 11:55:00|662.1|661.5|661.7|661.1|662.3|661.7|661.6|661|23
1689076800000|2023-07-11 12:00:00|661.8|661.2|662.2|661.6|662.3|661.7|661.6|661|86
1689077100000|2023-07-11 12:05:00|662.3|661.7|661.7|661.1|662.6|662|661.7|661.1|84
1689077400000|2023-07-11 12:10:00|661.6|661|661.5|660.9|661.8|661.2|660.9|660.3|73
1689077700000|2023-07-11 12:15:00|661.4|660.8|661|660.4|661.6|661|660.9|660.3|44
1689078000000|2023-07-11 12:20:00|661.1|660.5|661.8|661.2|661.8|661.2|660.6|660|68
1689078300000|2023-07-11 12:25:00|661.9|661.3|661.4|660.8|662.1|661.5|661.4|660.8|44
1689078600000|2023-07-11 12:30:00|661.5|660.9|662.2|661.6|662.3|661.7|661.1|660.5|76
1689078900000|2023-07-11 12:35:00|662.1|661.5|661.6|661|662.2|661.6|661.6|661|11
1689079200000|2023-07-11 12:40:00|661.4|660.8|661.3|660.7|661.6|661|661.1|660.5|55
1689082200000|2023-07-11 13:30:00|659.4|658.8|655.7|655.1|659.4|658.8|655.6|655|1794
1689082500000|2023-07-11 13:35:00|655.8|655.2|656.4|655.8|658.1|657.5|654.8|654.2|736
1689082800000|2023-07-11 13:40:00|656.6|656|655.8|655.2|656.9|656.3|655.6|655|298
1689083100000|2023-07-11 13:45:00|655.6|655|658.3|657.7|658.6|658|655.5|654.9|434
1689083400000|2023-07-11 13:50:00|658.4|657.8|659.5|658.9|660.1|659.5|658|657.4|451
1689083700000|2023-07-11 13:55:00|659.7|659.1|660|659.4|660.2|659.6|658.8|658.2|225
1689084000000|2023-07-11 14:00:00|660.2|659.6|660.7|660.1|661.2|660.6|659.7|659.1|296
1689084300000|2023-07-11 14:05:00|660.6|660|663.1|662.5|663.7|663.1|660.6|660|327
1689084600000|2023-07-11 14:10:00|662.8|662.2|663.2|662.6|663.4|662.8|662.3|661.7|522
1689084900000|2023-07-11 14:15:00|663.1|662.5|662.9|662.3|663.5|662.9|662|661.4|299
1689085200000|2023-07-11 14:20:00|662.8|662.2|663.7|663.1|664.2|663.6|662.1|661.5|220
1689085500000|2023-07-11 14:25:00|663.6|663|664.9|664.3|665.7|665.1|663.6|663|461
1689085800000|2023-07-11 14:30:00|664.8|664.2|668.7|668.1|669.2|668.6|663.5|662.9|710
1689086100000|2023-07-11 14:35:00|668.6|668|666.3|665.7|669.5|668.9|665.3|664.7|426
1689086400000|2023-07-11 14:40:00|666.2|665.6|666.8|666.2|667.6|667|665.5|664.9|433
1689086700000|2023-07-11 14:45:00|667|666.4|665.8|665.2|667.2|666.6|665.4|664.8|332
1689087000000|2023-07-11 14:50:00|665.9|665.3|663.3|662.7|666|665.4|663.3|662.7|293
1689087300000|2023-07-11 14:55:00|663.2|662.6|662.3|661.7|663.5|662.9|662.3|661.7|200
1689087600000|2023-07-11 15:00:00|662.4|661.8|663|662.4|663|662.4|661.3|660.7|356
1689087900000|2023-07-11 15:05:00|663.3|662.7|663|662.4|663.7|663.1|662.4|661.8|263
1689088200000|2023-07-11 15:10:00|663.1|662.5|663.1|662.5|663.8|663.2|662.8|662.2|165
1689088500000|2023-07-11 15:15:00|663|662.4|662|661.4|663.5|662.9|661.8|661.2|201
1689088800000|2023-07-11 15:20:00|661.9|661.3|661.8|661.2|662|661.4|660.8|660.2|221
1689089100000|2023-07-11 15:25:00|661.5|660.9|661|660.4|662|661.4|660.8|660.2|125
1689089400000|2023-07-11 15:30:00|660.8|660.2|662|661.4|662|661.4|660.8|660.2|161
1689089700000|2023-07-11 15:35:00|662.1|661.5|662.8|662.2|663.3|662.7|661.8|661.2|277
1689090000000|2023-07-11 15:40:00|662.9|662.3|662.8|662.2|663|662.4|662.5|661.9|111
1689090300000|2023-07-11 15:45:00|662.5|661.9|661.8|661.2|663|662.4|661.8|661.2|157
1689090600000|2023-07-11 15:50:00|661.6|661|660.9|660.3|662.3|661.7|660.7|660.1|171
1689090900000|2023-07-11 15:55:00|660.8|660.2|661.3|660.7|661.7|661.1|660.7|660.1|98
1689091200000|2023-07-11 16:00:00|661|660.4|661.3|660.7|661.3|660.7|660.5|659.9|157
1689091500000|2023-07-11 16:05:00|661.4|660.8|661.5|660.9|661.8|661.2|660.8|660.2|174
1689091800000|2023-07-11 16:10:00|661.3|660.7|663|662.4|663|662.4|661.3|660.7|408
1689092100000|2023-07-11 16:15:00|662.9|662.3|663.2|662.6|663.8|663.2|662.7|662.1|187
1689092400000|2023-07-11 16:20:00|663.5|662.9|664.2|663.6|664.5|663.9|663.2|662.6|147
1689092700000|2023-07-11 16:25:00|664.3|663.7|664.7|664.1|666.1|665.5|664.2|663.6|255
1689093000000|2023-07-11 16:30:00|665|664.4|665.7|665.1|665.7|665.1|664.7|664.1|107
1689093300000|2023-07-11 16:35:00|665.6|665|665.5|664.9|666.2|665.6|665.5|664.9|182
1689093600000|2023-07-11 16:40:00|665.2|664.6|665.7|665.1|665.7|665.1|664.3|663.7|177
1689093900000|2023-07-11 16:45:00|666|665.4|666.5|665.9|667|666.4|666|665.4|240
1689094200000|2023-07-11 16:50:00|666.7|666.1|667.5|666.9|667.7|667.1|666.7|666.1|121
1689094500000|2023-07-11 16:55:00|667.7|667.1|667|666.4|667.9|667.3|667|666.4|189
1689094800000|2023-07-11 17:00:00|666.9|666.3|667.8|667.2|667.8|667.2|666.5|665.9|143
1689095100000|2023-07-11 17:05:00|667.9|667.3|667.5|666.9|668|667.4|667.3|666.7|163
1689095400000|2023-07-11 17:10:00|667.1|666.5|666.5|665.9|667.3|666.7|666.5|665.9|300
1689095700000|2023-07-11 17:15:00|666.6|666|666.6|666|667|666.4|666.2|665.6|98
1689096000000|2023-07-11 17:20:00|666.5|665.9|666.3|665.7|666.6|666|666|665.4|96
1689096300000|2023-07-11 17:25:00|666.5|665.9|667.5|666.9|667.7|667.1|666.5|665.9|156
1689096600000|2023-07-11 17:30:00|667.4|666.8|667.5|666.9|667.5|666.9|666.6|666|150
1689096900000|2023-07-11 17:35:00|667.2|666.6|667|666.4|667.3|666.7|666.9|666.3|149
1689097200000|2023-07-11 17:40:00|666.9|666.3|667.8|667.2|668|667.4|666.7|666.1|183
1689097500000|2023-07-11 17:45:00|667.9|667.3|666.2|665.6|668.1|667.5|666.1|665.5|355
1689097800000|2023-07-11 17:50:00|666.1|665.5|664.8|664.2|666.2|665.6|664.8|664.2|460
1689098100000|2023-07-11 17:55:00|665|664.4|665|664.4|665.3|664.7|664.8|664.2|191
1689098400000|2023-07-11 18:00:00|665.3|664.7|664.8|664.2|665.5|664.9|664.5|663.9|311
1689098700000|2023-07-11 18:05:00|664.9|664.3|665.1|664.5|666.3|665.7|664.8|664.2|503
1689099000000|2023-07-11 18:10:00|665|664.4|664.8|664.2|665.7|665.1|664.5|663.9|1118
1689099300000|2023-07-11 18:15:00|664.5|663.9|664.2|663.6|664.8|664.2|663.8|663.2|640
1689120000000|2023-07-12 00:00:00|662.5|661.9|664.5|663.9|664.6|664|661.6|660.8|143
1689120300000|2023-07-12 00:05:00|664.4|663.8|665.7|665.1|665.9|665.3|664.2|663.6|79
1689120600000|2023-07-12 00:10:00|665.8|665.2|665.8|665.2|666|665.4|665.4|664.8|27
1689120900000|2023-07-12 00:15:00|665.7|665.1|665.7|665.1|666|665.4|665|664.4|36
1689121200000|2023-07-12 00:20:00|665.6|665|665.5|664.9|666|665.4|665.2|664.6|14
1689121500000|2023-07-12 00:25:00|665.4|664.8|665.7|665.1|665.8|665.2|665.1|664.5|37
1689121800000|2023-07-12 00:30:00|665.9|665.3|665.7|665.1|666|665.4|665.6|665|15
1689122100000|2023-07-12 00:35:00|665.4|664.8|665|664.4|665.4|664.8|664.9|664.3|26
1689122400000|2023-07-12 00:40:00|665.1|664.5|665.9|665.3|665.9|665.3|665.1|664.5|17
1689122700000|2023-07-12 00:45:00|666|665.4|665.4|664.8|666|665.4|665.1|664.5|33
1689123000000|2023-07-12 00:50:00|665.5|664.9|665.4|664.8|665.5|664.9|665.3|664.7|9
1689123300000|2023-07-12 00:55:00|665.6|665|665.4|664.8|665.6|665|665.4|664.8|13
1689123600000|2023-07-12 01:00:00|665.3|664.7|664.8|664.2|665.3|664.7|664.7|664.1|30
1689123900000|2023-07-12 01:05:00|664.6|664|664.6|664|664.6|664|664.3|663.7|22
1689124200000|2023-07-12 01:10:00|664.7|664.1|664.7|664.1|664.8|664.2|664.4|663.8|16
1689124500000|2023-07-12 01:15:00|664.6|664|664.9|664.3|665|664.4|664.6|664|10
1689124800000|2023-07-12 01:20:00|665|664.4|665.4|664.8|665.4|664.8|664.9|664.3|13
1689125100000|2023-07-12 01:25:00|665.3|664.7|665|664.4|665.4|664.8|664.9|664.3|10
1689125400000|2023-07-12 01:30:00|664.9|664.3|665.1|664.5|665.1|664.5|664.7|664.1|5
1689125700000|2023-07-12 01:35:00|665|664.4|665.5|664.9|665.5|664.9|664.8|664.2|14
1689126000000|2023-07-12 01:40:00|665.6|665|665.2|664.6|665.6|665|665.1|664.5|182
1689126300000|2023-07-12 01:45:00|665.3|664.7|665.1|664.5|665.3|664.7|665|664.4|10
1689126600000|2023-07-12 01:50:00|665|664.4|665.2|664.6|665.2|664.6|664.9|664.3|9
1689126900000|2023-07-12 01:55:00|665.3|664.7|665.4|664.8|665.6|665|665.3|664.7|9
1689127200000|2023-07-12 02:00:00|665.5|664.9|665.4|664.8|665.5|664.9|665.3|664.7|8
1689127500000|2023-07-12 02:05:00|665.5|664.9|665.6|665|665.7|665.1|665.3|664.7|6
1689127800000|2023-07-12 02:10:00|665.7|665.1|665.7|665.1|665.8|665.2|665.6|665|3
1689128100000|2023-07-12 02:15:00|665.6|665|665.7|665.1|665.7|665.1|665.6|665|5
1689128400000|2023-07-12 02:20:00|665.8|665.2|665.7|665.1|665.8|665.2|665.7|665.1|3
1689128700000|2023-07-12 02:25:00|665.9|665.3|665.8|665.2|665.9|665.3|665.7|665.1|0
1689129000000|2023-07-12 02:30:00|665.9|665.3|666.5|665.9|666.6|666|665.9|665.3|20
1689129300000|2023-07-12 02:35:00|666.4|665.8|666.3|665.7|666.5|665.9|666.3|665.7|8
1689129600000|2023-07-12 02:40:00|666.4|665.8|666.6|666|666.7|666.1|666.4|665.8|5
1689129900000|2023-07-12 02:45:00|666.7|666.1|666.6|666|666.7|666.1|666.6|666|3
1689130200000|2023-07-12 02:50:00|666.5|665.9|666.7|666.1|666.7|666.1|666.4|665.8|10
1689130500000|2023-07-12 02:55:00|666.6|666|667|666.4|667.2|666.6|666.6|666|42
1689130800000|2023-07-12 03:00:00|666.8|666.2|666.5|665.9|666.8|666.2|666.5|665.9|10
1689131100000|2023-07-12 03:05:00|666.3|665.7|666.1|665.5|666.3|665.7|666.1|665.5|4
1689131400000|2023-07-12 03:10:00|666.2|665.6|666.2|665.6|666.4|665.8|666.1|665.5|3
1689131700000|2023-07-12 03:15:00|666.1|665.5|665.7|665.1|666.1|665.5|665.7|665.1|29
1689132000000|2023-07-12 03:20:00|665.6|665|665.6|665|665.6|665|665.5|664.9|7
1689132300000|2023-07-12 03:25:00|665.5|664.9|664.5|663.9|665.5|664.9|664.5|663.9|14
1689132600000|2023-07-12 03:30:00|664.3|663.7|664.3|663.7|664.3|663.7|664.3|663.7|18
1689132900000|2023-07-12 03:35:00|664.2|663.6|664.3|663.7|664.4|663.8|664|663.4|31
1689133200000|2023-07-12 03:40:00|664.5|663.9|664.5|663.9|664.5|663.9|664.5|663.9|6
1689133500000|2023-07-12 03:45:00|664.6|664|664.5|663.9|664.6|664|664.5|663.9|4
1689133800000|2023-07-12 03:50:00|||||||||3
1689134100000|2023-07-12 03:55:00|||||||||1
1689134400000|2023-07-12 04:00:00|664.4|663.8|664.3|663.7|664.4|663.8|664.3|663.7|3
1689134700000|2023-07-12 04:05:00|664.5|663.9|664.5|663.9|664.5|663.9|664.4|663.8|3
1689135000000|2023-07-12 04:10:00|664.3|663.7|664.3|663.7|664.4|663.8|664.3|663.7|3
1689135300000|2023-07-12 04:15:00|664.2|663.6|664.3|663.7|664.3|663.7|664.2|663.6|4
1689135600000|2023-07-12 04:20:00|664.1|663.5|663.5|662.9|664.3|663.7|663.5|662.9|19
1689135900000|2023-07-12 04:25:00|663.6|663|663.5|662.9|663.7|663.1|663.5|662.9|2
1689136200000|2023-07-12 04:30:00|663|662.4|662.7|662.1|663.2|662.6|662.5|661.9|18
1689136500000|2023-07-12 04:35:00|662.6|662|662.5|661.9|662.7|662.1|662.5|661.9|1
1689136800000|2023-07-12 04:40:00|662.8|662.2|662.8|662.2|662.9|662.3|662.8|662.2|5
1689137100000|2023-07-12 04:45:00|662.9|662.3|662.8|662.2|662.9|662.3|662.8|662.2|5
1689137400000|2023-07-12 04:50:00|662.5|661.9|662.8|662.2|662.8|662.2|662.5|661.9|3
1689137700000|2023-07-12 04:55:00|663|662.4|663.3|662.7|663.3|662.7|663|662.4|14
1689138000000|2023-07-12 05:00:00|663|662.4|663|662.4|663.2|662.6|663|662.4|8
1689138300000|2023-07-12 05:05:00|662.8|662.2|662.8|662.2|663|662.4|662.5|661.9|22
1689138600000|2023-07-12 05:10:00|662.7|662.1|662.5|661.9|662.7|662.1|662.3|661.7|21
1689138900000|2023-07-12 05:15:00|662.8|662.2|662.7|662.1|662.8|662.2|662.7|662.1|8
1689139200000|2023-07-12 05:20:00|662.5|661.9|662.9|662.3|663|662.4|662.2|661.6|21
1689139500000|2023-07-12 05:25:00|663|662.4|663.2|662.6|663.3|662.7|663|662.4|4
1689139800000|2023-07-12 05:30:00|663.3|662.7|663.2|662.6|663.4|662.8|663|662.4|29
1689140100000|2023-07-12 05:35:00|663.3|662.7|662.9|662.3|663.3|662.7|662.9|662.3|7
1689140400000|2023-07-12 05:40:00|662.8|662.2|661.9|661.3|663|662.4|661.8|661.2|43
1689140700000|2023-07-12 05:45:00|662|661.4|662.3|661.7|662.4|661.8|661.9|661.3|19
1689141000000|2023-07-12 05:50:00|662.2|661.6|662.1|661.5|662.3|661.7|662.1|661.5|27
1689141300000|2023-07-12 05:55:00|662.2|661.6|661.8|661.2|662.2|661.6|661.4|660.8|13
1689141600000|2023-07-12 06:00:00|662|661.4|662.3|661.7|662.4|661.8|661.8|661.2|42
1689141900000|2023-07-12 06:05:00|662.4|661.8|662.2|661.6|662.4|661.8|662.2|661.6|7
1689142200000|2023-07-12 06:10:00|662.5|661.9|662|661.4|662.5|661.9|662|661.4|23
1689142500000|2023-07-12 06:15:00|661.8|661.2|661.8|661.2|662|661.4|661.8|661.2|7
1689142800000|2023-07-12 06:20:00|661.7|661.1|661.8|661.2|661.8|661.2|661.6|661|13
1689143100000|2023-07-12 06:25:00|661.9|661.3|661.5|660.9|661.9|661.3|661.4|660.8|25
1689143400000|2023-07-12 06:30:00|661.7|661.1|661.9|661.3|661.9|661.3|661.5|660.9|8
1689143700000|2023-07-12 06:35:00|662|661.4|661.7|661.1|662|661.4|661.5|660.9|8
1689144000000|2023-07-12 06:40:00|661.6|661|661.3|660.7|661.6|661|661.3|660.7|3
1689144300000|2023-07-12 06:45:00|661.4|660.8|661|660.4|661.6|661|660.6|660|53
1689144600000|2023-07-12 06:50:00|660.8|660.2|660.1|659.5|660.8|660.2|660.1|659.5|43
1689144900000|2023-07-12 06:55:00|660|659.4|660.1|659.5|660.2|659.6|659.8|659.2|34
1689145200000|2023-07-12 07:00:00|660|659.4|660.4|659.8|660.4|659.8|659.8|659.2|22
1689145500000|2023-07-12 07:05:00|660.5|659.9|659.2|658.6|660.7|660.1|659.2|658.6|69
1689145800000|2023-07-12 07:10:00|659.3|658.7|660.3|659.7|660.3|659.7|659.2|658.6|32
1689146100000|2023-07-12 07:15:00|660.2|659.6|659.2|658.6|660.2|659.6|658.6|658|129
1689146400000|2023-07-12 07:20:00|659.1|658.5|659.7|659.1|659.7|659.1|659.1|658.5|8
1689146700000|2023-07-12 07:25:00|659.6|659|660.2|659.6|660.3|659.7|659.5|658.9|12
1689147000000|2023-07-12 07:30:00|660.1|659.5|659.7|659.1|660.3|659.7|659.4|658.8|30
1689147300000|2023-07-12 07:35:00|659.8|659.2|659.7|659.1|660|659.4|659.7|659.1|11
1689147600000|2023-07-12 07:40:00|659.6|659|659.5|658.9|659.8|659.2|659.5|658.9|11
1689147900000|2023-07-12 07:45:00|659.4|658.8|659.7|659.1|659.7|659.1|659.2|658.6|17
1689148200000|2023-07-12 07:50:00|659.8|659.2|659.7|659.1|660.1|659.5|659.5|658.9|21
1689148500000|2023-07-12 07:55:00|659.6|659|657.4|656.8|659.6|659|657.1|656.5|54
1689148800000|2023-07-12 08:00:00|657.5|656.9|658.1|657.5|658.1|657.5|657.3|656.7|30
1689149100000|2023-07-12 08:05:00|657.8|657.2|657.3|656.7|658.1|657.5|657.3|656.7|21
1689149400000|2023-07-12 08:10:00|657.2|656.6|658.1|657.5|658.1|657.5|657.1|656.5|97
1689149700000|2023-07-12 08:15:00|657.8|657.2|658.1|657.5|658.1|657.5|657.7|657.1|17
1689150000000|2023-07-12 08:20:00|657.8|657.2|657.7|657.1|657.8|657.2|657.7|657.1|13
1689150300000|2023-07-12 08:25:00|657.8|657.2|657.4|656.8|657.8|657.2|657.2|656.6|11
1689150600000|2023-07-12 08:30:00|657.3|656.7|657.1|656.5|657.5|656.9|656.8|656.2|49
1689150900000|2023-07-12 08:35:00|657.3|656.7|657.8|657.2|657.8|657.2|657.3|656.7|32
1689151200000|2023-07-12 08:40:00|657.7|657.1|658.1|657.5|658.6|658|657.7|657.1|28
1689151500000|2023-07-12 08:45:00|658.3|657.7|657.8|657.2|659.2|658.6|657.6|657|114
1689151800000|2023-07-12 08:50:00|657.9|657.3|658.6|658|658.6|658|657.8|657.2|45
1689152100000|2023-07-12 08:55:00|658.7|658.1|659.3|658.7|659.3|658.7|658.3|657.7|26
1689152400000|2023-07-12 09:00:00|659.2|658.6|658.3|657.7|659.2|658.6|658.3|657.7|58
1689152700000|2023-07-12 09:05:00|658.5|657.9|657.8|657.2|658.6|658|657.8|657.2|31
1689153000000|2023-07-12 09:10:00|657.9|657.3|659.3|658.7|659.3|658.7|657.9|657.3|67
1689153300000|2023-07-12 09:15:00|659.1|658.5|659|658.4|659.5|658.9|658.8|658.2|30
1689153600000|2023-07-12 09:20:00|658.8|658.2|659.6|659|659.6|659|658.8|658.2|30
1689153900000|2023-07-12 09:25:00|659.3|658.7|659.5|658.9|659.6|659|659.1|658.5|37
1689154200000|2023-07-12 09:30:00|659.4|658.8|659|658.4|659.5|658.9|658.8|658.2|27
1689154500000|2023-07-12 09:35:00|658.9|658.3|659.2|658.6|659.5|658.9|658.9|658.3|17
1689154800000|2023-07-12 09:40:00|659.3|658.7|659.3|658.7|659.3|658.7|659|658.4|19
1689155100000|2023-07-12 09:45:00|659.2|658.6|660.1|659.5|660.3|659.7|659.1|658.5|33
1689155400000|2023-07-12 09:50:00|660.2|659.6|662|661.4|662|661.4|660.1|659.5|155
1689155700000|2023-07-12 09:55:00|662.1|661.5|661.6|661|662.1|661.5|661.6|661|43
1689156000000|2023-07-12 10:00:00|661.9|661.3|661.6|661|662.1|661.5|661.6|661|23
1689156300000|2023-07-12 10:05:00|661.7|661.1|661.7|661.1|662|661.4|661.6|661|20
1689156600000|2023-07-12 10:10:00|661.6|661|659.6|659|661.6|661|659.6|659|57
1689156900000|2023-07-12 10:15:00|659.3|658.7|659.6|659|659.6|659|659.3|658.7|25
1689157200000|2023-07-12 10:20:00|659.5|658.9|660|659.4|660.4|659.8|659.5|658.9|30
1689157500000|2023-07-12 10:25:00|660.1|659.5|660.6|660|660.8|660.2|660|659.4|27
1689157800000|2023-07-12 10:30:00|660.7|660.1|660.5|659.9|660.8|660.2|660.3|659.7|18
1689158100000|2023-07-12 10:35:00|660.6|660|660.1|659.5|660.6|660|660.1|659.5|9
1689158400000|2023-07-12 10:40:00|660.2|659.6|660.8|660.2|661.1|660.5|660.2|659.6|14
1689158700000|2023-07-12 10:45:00|660.9|660.3|660.7|660.1|661.1|660.5|660.6|660|28
1689159000000|2023-07-12 10:50:00|660.8|660.2|660.6|660|660.9|660.3|660.6|660|13
1689159300000|2023-07-12 10:55:00|660.3|659.7|659.8|659.2|660.3|659.7|659.8|659.2|14
1689159600000|2023-07-12 11:00:00|659.7|659.1|658.7|658.1|660|659.4|658.6|658|82
1689159900000|2023-07-12 11:05:00|658.6|658|658.7|658.1|658.8|658.2|658.5|657.9|21
1689160200000|2023-07-12 11:10:00|658.6|658|659.5|658.9|659.8|659.2|658.2|657.6|63
1689160500000|2023-07-12 11:15:00|659.4|658.8|659.7|659.1|659.8|659.2|659.3|658.7|21
1689160800000|2023-07-12 11:20:00|659.6|659|659.5|658.9|659.9|659.3|659.3|658.7|32
1689161100000|2023-07-12 11:25:00|659.4|658.8|659.1|658.5|659.6|659|659|658.4|26
1689161400000|2023-07-12 11:30:00|659.2|658.6|658.9|658.3|659.3|658.7|658.6|658|39
1689161700000|2023-07-12 11:35:00|659.1|658.5|659.1|658.5|659.3|658.7|659|658.4|34
1689162000000|2023-07-12 11:40:00|658.8|658.2|659.8|659.2|660.1|659.5|658.6|658|181
1689162300000|2023-07-12 11:45:00|659.9|659.3|659.8|659.2|660|659.4|659.3|658.7|28
1689162600000|2023-07-12 11:50:00|659.9|659.3|659.8|659.2|660.3|659.7|659.8|659.2|41
1689162900000|2023-07-12 11:55:00|659.9|659.3|660.6|660|661|660.4|659.8|659.2|59
1689163200000|2023-07-12 12:00:00|660.5|659.9|660.3|659.7|660.9|660.3|660.2|659.6|59
1689163500000|2023-07-12 12:05:00|660.4|659.8|659.9|659.3|660.8|660|659.8|659.2|48
1689163800000|2023-07-12 12:10:00|659.8|659.2|660|659.4|660|659.4|659.4|658.8|17
1689164100000|2023-07-12 12:15:00|659.9|659.3|660.4|659.8|660.8|660.2|659.9|659.3|61
1689164400000|2023-07-12 12:20:00|660.5|659.9|660.4|659.8|661.1|660.5|660.3|659.7|109
1689164700000|2023-07-12 12:25:00|660.3|659.7|661.4|659.9|661.4|660.6|660.3|659.7|52
1689165000000|2023-07-12 12:30:00|661.3|660.3|662.1|661.5|663.1|662.4|661|659.9|92
1689165300000|2023-07-12 12:35:00|662.2|661.6|663.2|662.6|663.3|662.7|661.9|661.3|116
1689165600000|2023-07-12 12:40:00|662.2|661.6|663.1|662.1|663.1|662.5|661.8|661.2|86
1689168600000|2023-07-12 13:30:00|663.4|662.8|660.7|660.1|663.9|663.3|660.4|659.8|936
1689168900000|2023-07-12 13:35:00|660.8|660.2|663|662.4|665.2|664.6|660.8|660.2|741
1689169200000|2023-07-12 13:40:00|663.2|662.6|660.2|659.6|663.7|663.1|659.4|658.8|668
1689169500000|2023-07-12 13:45:00|660.3|659.7|660.5|659.9|661.7|661.1|659.8|659.2|488
1689169800000|2023-07-12 13:50:00|660.7|660.1|658.3|657.7|660.8|660.2|658.3|657.7|550
1689170100000|2023-07-12 13:55:00|657.9|657.3|659.8|659.2|660.5|659.9|657.9|657.3|556
1689170400000|2023-07-12 14:00:00|660|659.4|658.8|658.2|660|659.4|658.6|658|422
1689170700000|2023-07-12 14:05:00|658.6|658|661.6|661|661.8|661.2|658.4|657.8|451
1689171000000|2023-07-12 14:10:00|661.3|660.7|661.3|660.7|662.3|661.7|660.8|660.2|282
1689171300000|2023-07-12 14:15:00|661.6|661|660.8|660.2|662.7|662.1|660.8|660.2|334
1689171600000|2023-07-12 14:20:00|660.6|660|659.3|658.7|660.6|660|658.1|657.5|606
1689171900000|2023-07-12 14:25:00|659.2|658.6|659.9|659.3|660.1|659.5|658.9|658.3|273
1689172200000|2023-07-12 14:30:00|659.8|659.2|656.7|656.1|659.9|659.3|656.7|656.1|566
1689172500000|2023-07-12 14:35:00|656.6|656|660.2|659.6|660.4|659.8|656.6|656|328
1689172800000|2023-07-12 14:40:00|660.1|659.5|659.9|659.3|661.1|660.5|659.7|659.1|231
1689173100000|2023-07-12 14:45:00|659.4|658.8|658.5|657.9|659.7|659.1|658.2|657.6|332
1689173400000|2023-07-12 14:50:00|658.7|658.1|657.9|657.3|658.9|658.3|657.2|656.6|494
1689173700000|2023-07-12 14:55:00|658.2|657.6|659.4|658.8|660.2|659.6|657.9|657.3|223
1689174000000|2023-07-12 15:00:00|659.7|659.1|658.7|658.1|659.7|659.1|658.4|657.8|338
1689174300000|2023-07-12 15:05:00|658.9|658.3|657.9|657.3|659.6|659|657.8|657.2|204
1689174600000|2023-07-12 15:10:00|658|657.4|657.9|657.3|658.2|657.6|657.2|656.6|244
1689174900000|2023-07-12 15:15:00|658.1|657.5|658.9|658.3|659.4|658.8|657.7|657.1|171
1689175200000|2023-07-12 15:20:00|659.1|658.5|659.9|659.3|660.1|659.5|658.9|658.3|209
1689175500000|2023-07-12 15:25:00|659.7|659.1|658.4|657.8|659.7|659.1|658.1|657.5|127
1689175800000|2023-07-12 15:30:00|658.7|658.1|659.4|658.8|659.7|659.1|658.4|657.8|163
1689176100000|2023-07-12 15:35:00|659.3|658.7|656.9|656.3|659.4|658.8|656.9|656.3|240
1689176400000|2023-07-12 15:40:00|657.2|656.6|656.4|655.8|657.9|657.3|655.9|655.3|314
1689176700000|2023-07-12 15:45:00|656.5|655.9|655.4|654.8|656.6|656|654.6|654|525
1689177000000|2023-07-12 15:50:00|655.6|655|657.8|657.2|657.8|657.2|655.4|654.8|268
1689177300000|2023-07-12 15:55:00|657.9|657.3|658.1|657.1|659|658|656.9|656.3|360
1689177600000|2023-07-12 16:00:00|655.2|653.7|644.7|644.1|657|655.7|641.7|641.1|2815
1689177900000|2023-07-12 16:05:00|644.6|644|641.7|641.1|645.6|645|639.8|639.2|1676
1689178200000|2023-07-12 16:10:00|641.8|641.2|641.3|640.7|642.8|642.2|639.2|638.6|1502
1689178500000|2023-07-12 16:15:00|641.2|640.6|641.2|640.6|643|642.4|639.3|638.7|933
1689178800000|2023-07-12 16:20:00|641.3|640.7|642.3|641.7|642.4|641.8|640.6|640|656
1689179100000|2023-07-12 16:25:00|642.2|641.6|643.8|643.2|644.3|643.7|641.3|640.7|551
1689179400000|2023-07-12 16:30:00|643.9|643.3|643.6|643|644|643.4|642.5|641.9|403
1689179700000|2023-07-12 16:35:00|643.7|643.1|643.3|642.7|644.6|644|643.3|642.7|407
1689180000000|2023-07-12 16:40:00|643.2|642.6|644.8|644.2|644.8|644.2|642.8|642.2|382
1689180300000|2023-07-12 16:45:00|644.9|644.3|647.1|646.5|647.1|646.5|644.3|643.7|1574
1689180600000|2023-07-12 16:50:00|646.9|646.3|646.4|645.8|647.2|646.6|645.7|645.1|447
1689180900000|2023-07-12 16:55:00|646.3|645.7|646.3|645.7|647.9|647.3|646.2|645.6|283
1689181200000|2023-07-12 17:00:00|646.5|645.9|647.4|646.8|647.6|647|645.5|644.9|204
1689181500000|2023-07-12 17:05:00|647.3|646.7|647.2|646.6|648.5|647.9|647|646.4|554
1689181800000|2023-07-12 17:10:00|647.4|646.8|648.7|648.1|648.8|648.2|646.8|646.2|352
1689182100000|2023-07-12 17:15:00|648.5|647.9|649.4|648.8|649.5|648.9|648.2|647.6|360
1689182400000|2023-07-12 17:20:00|649.3|648.7|647|646.4|649.5|648.9|646.3|645.7|1313
1689182700000|2023-07-12 17:25:00|646.8|646.2|647.3|646.7|648.1|647.5|646.6|646|364
1689183000000|2023-07-12 17:30:00|647.2|646.6|647.3|646.7|647.8|647.2|645.8|645.2|431
1689183300000|2023-07-12 17:35:00|647.4|646.8|644.5|643.9|647.4|646.8|643.6|643|575
1689183600000|2023-07-12 17:40:00|644.3|643.7|645.3|644.7|645.5|644.9|644.2|643.6|292
1689183900000|2023-07-12 17:45:00|645|644.4|644.7|644.1|645.4|644.8|644.5|643.8|353
1689184200000|2023-07-12 17:50:00|644.8|644.2|641.8|641.2|644.8|644.2|641.8|641.2|565
1689184500000|2023-07-12 17:55:00|641.9|641.3|640.4|639.8|642.1|641.5|640.4|639.8|734
1689184800000|2023-07-12 18:00:00|640.5|639.9|638.2|637.6|640.5|639.9|638|637.4|1029
1689185100000|2023-07-12 18:05:00|638.1|637.5|638.3|637.7|639.2|638.6|638.1|637.5|832
1689185400000|2023-07-12 18:10:00|638.4|637.8|637.9|637.3|639.8|639.2|637.8|637.2|1310
1689185700000|2023-07-12 18:15:00|638.2|637.6|638.6|638|638.6|638|637.3|636.7|1178
1689206400000|2023-07-13 00:00:00|638.3|637.7|636.1|635.5|638.3|637.7|636.1|635.5|332
1689206700000|2023-07-13 00:05:00|636.2|635.6|631.9|631.3|636.2|635.6|631.5|630.9|265
1689207000000|2023-07-13 00:10:00|631.8|631.2|632.4|631.8|632.4|631.8|631.8|631.2|152
1689207300000|2023-07-13 00:15:00|632.2|631.6|632.4|631.8|632.4|631.8|631.6|630.9|63
1689207600000|2023-07-13 00:20:00|632.6|632|632.2|631.6|632.9|632.3|632.2|631.6|36
1689207900000|2023-07-13 00:25:00|632.4|631.8|632.4|631.8|632.4|631.8|632.2|631.6|16
1689208200000|2023-07-13 00:30:00|632.2|631.6|632|631.4|632.4|631.8|631.9|631.3|14
1689208500000|2023-07-13 00:35:00|632.1|631.5|631.7|631.1|632.2|631.6|631.7|631.1|34
1689208800000|2023-07-13 00:40:00|631.6|631|632.1|631.5|632.2|631.6|631.1|630.5|80
1689209100000|2023-07-13 00:45:00|632.2|631.6|632.4|631.8|632.5|631.9|632.2|631.6|16
1689209400000|2023-07-13 00:50:00|632.5|631.9|631.6|631|632.5|631.9|631.4|630.8|64
1689209700000|2023-07-13 00:55:00|631.5|630.9|631.2|630.6|631.5|630.9|631|630.4|19
1689210000000|2023-07-13 01:00:00|631.3|630.7|631.2|630.6|631.4|630.8|630.5|629.9|43
1689210300000|2023-07-13 01:05:00|631.3|630.7|630.5|629.9|631.3|630.7|630.5|629.9|35
1689210600000|2023-07-13 01:10:00|630.6|630|628|627.4|630.6|630|627.3|626.7|170
1689210900000|2023-07-13 01:15:00|627.6|627|629.4|628.8|629.4|628.8|627.5|626.9|53
1689211200000|2023-07-13 01:20:00|629.5|628.9|630.5|629.9|630.9|630.3|629.4|628.8|146
1689211500000|2023-07-13 01:25:00|630.4|629.8|630.6|630|630.7|630.1|629.7|629.1|78
1689211800000|2023-07-13 01:30:00|630.5|629.9|631.1|630.5|631.3|630.7|630.5|629.9|33
1689212100000|2023-07-13 01:35:00|631.2|630.6|630.9|630.3|631.7|631.1|630.9|630.3|87
1689212400000|2023-07-13 01:40:00|631|630.4|631.5|630.9|631.7|631.1|630.9|630.3|29
1689212700000|2023-07-13 01:45:00|631.4|630.8|631.2|630.6|631.7|631.1|631.2|630.6|17
1689213000000|2023-07-13 01:50:00|631.1|630.5|631|630.4|631.2|630.6|631|630.4|18
1689213300000|2023-07-13 01:55:00|631.1|630.5|631|630.4|631.2|630.6|631|630.4|25
1689213600000|2023-07-13 02:00:00|630.9|630.3|631.5|630.9|631.6|631|630.9|630.3|17
1689213900000|2023-07-13 02:05:00|631.2|630.6|631.4|630.8|631.4|630.8|631.2|630.6|9
1689214200000|2023-07-13 02:10:00|631.5|630.9|631.3|630.7|631.5|630.9|631.2|630.6|21
1689214500000|2023-07-13 02:15:00|631.2|630.6|631.4|630.8|631.4|630.8|631.2|630.6|6
1689214800000|2023-07-13 02:20:00|631.5|630.9|631.3|630.7|631.5|630.9|631.2|630.6|9
1689215100000|2023-07-13 02:25:00|631.2|630.6|631.2|630.6|631.2|630.6|631|630.4|18
1689215400000|2023-07-13 02:30:00|631.1|630.5|631.1|630.5|631.2|630.6|631.1|630.5|1
1689215700000|2023-07-13 02:35:00|631.2|630.6|631.4|630.8|631.4|630.8|631.1|630.5|7
1689216000000|2023-07-13 02:40:00|631.5|630.9|629.3|628.7|631.5|630.9|628.7|628.1|97
1689216300000|2023-07-13 02:45:00|629.4|628.8|630.1|629.5|630.1|629.5|629.3|628.7|18
1689216600000|2023-07-13 02:50:00|630|629.4|630.2|629.6|630.3|629.7|629.7|629.1|24
1689216900000|2023-07-13 02:55:00|630.4|629.8|630.6|630|630.7|630.1|630.2|629.6|10
1689217200000|2023-07-13 03:00:00|630.5|629.9|630.5|629.9|630.6|630|630.4|629.8|2
1689217500000|2023-07-13 03:05:00|630.4|629.8|631.6|631|631.6|631|630.1|629.5|21
1689217800000|2023-07-13 03:10:00|631.5|630.9|630.8|630.2|631.5|630.9|630.5|629.9|14
1689218100000|2023-07-13 03:15:00|630.9|630.3|631|630.4|631|630.4|630.9|630.3|5
1689218400000|2023-07-13 03:20:00|631.1|630.5|631.3|630.7|631.3|630.7|631|630.4|36
1689218700000|2023-07-13 03:25:00|631.1|630.5|631|630.4|631.3|630.7|631|630.4|41
1689219000000|2023-07-13 03:30:00|630.7|630.1|630.9|630.3|631.2|630.6|630.7|630.1|12
1689219300000|2023-07-13 03:35:00|631|630.4|630.9|630.3|631|630.4|630.6|630|15
1689219600000|2023-07-13 03:40:00|630.8|630.2|630.6|630|630.8|630.2|630.6|630|4
1689219900000|2023-07-13 03:45:00|630.5|629.9|630.5|629.9|630.5|629.9|630.4|629.8|11
1689220200000|2023-07-13 03:50:00|630.4|629.8|630.5|629.9|630.5|629.9|630.4|629.8|5
1689220500000|2023-07-13 03:55:00|630.6|630|630.5|629.9|630.6|630|630.5|629.9|9
1689220800000|2023-07-13 04:00:00|630.6|630|630.7|630.1|630.7|630.1|630.5|629.9|11
1689221100000|2023-07-13 04:05:00|630.8|630.2|630.7|630.1|630.8|630.2|630.7|630.1|1
1689221400000|2023-07-13 04:10:00|630.8|630.2|630.9|630.3|631.1|630.5|630.8|630.2|11
1689221700000|2023-07-13 04:15:00|631|630.4|630.7|630.1|631|630.4|630.5|629.9|10
1689222000000|2023-07-13 04:20:00|630.8|630.2|630.5|629.9|630.8|630.2|630.5|629.9|9
1689222300000|2023-07-13 04:25:00|630.7|630.1|630.8|630.2|630.8|630.2|630.7|630.1|6
1689222600000|2023-07-13 04:30:00|630.6|630|629.7|629.1|630.8|630.2|629.5|628.9|34
1689222900000|2023-07-13 04:35:00|629.8|629.2|630|629.4|630.2|629.6|629.8|629.2|8
1689223200000|2023-07-13 04:40:00|629.7|629.1|630.2|629.6|630.2|629.6|629.6|629|10
1689223500000|2023-07-13 04:45:00|630.1|629.5|630.2|629.6|630.3|629.7|630|629.4|3
1689223800000|2023-07-13 04:50:00|630|629.4|629.8|629.2|630|629.4|629.7|629.1|16
1689224100000|2023-07-13 04:55:00|630|629.4|629.8|629.2|630|629.4|629.7|629.1|16
1689224400000|2023-07-13 05:00:00|629.7|629.1|629.8|629.2|630.1|629.5|629.5|628.9|19
1689224700000|2023-07-13 05:05:00|629.7|629.1|629.5|628.9|629.8|629.2|629.5|628.9|4
1689225000000|2023-07-13 05:10:00|629|628.4|628.3|627.7|629|628.4|628.1|627.5|27
1689225300000|2023-07-13 05:15:00|628.5|627.9|628.3|627.7|628.5|627.9|628.3|627.7|14
1689225600000|2023-07-13 05:20:00|628.4|627.8|628.9|628.3|629|628.4|628.1|627.5|16
1689225900000|2023-07-13 05:25:00|629|628.4|628.1|627.5|629.3|628.7|628|627.4|12
1689226200000|2023-07-13 05:30:00|628.2|627.6|628.9|628.3|629|628.4|628.2|627.6|20
1689226500000|2023-07-13 05:35:00|629|628.4|628.4|627.8|629|628.4|628.3|627.7|9
1689226800000|2023-07-13 05:40:00|628.3|627.7|628.7|628.1|628.8|628.2|628.3|627.7|17
1689227100000|2023-07-13 05:45:00|628.8|628.2|628.4|627.8|628.8|628.2|628.1|627.5|11
1689227400000|2023-07-13 05:50:00|628.8|628.2|628.6|628|628.9|628.3|628.6|628|33
1689227700000|2023-07-13 05:55:00|628.4|627.8|628.2|627.6|628.4|627.8|628.2|627.6|7
1689228000000|2023-07-13 06:00:00|628.3|627.7|628.2|627.6|628.5|627.9|627.6|627|18
1689228300000|2023-07-13 06:05:00|628.1|627.5|628.1|627.5|628.3|627.7|628.1|627.5|8
1689228600000|2023-07-13 06:10:00|628.2|627.6|628.2|627.6|628.3|627.7|628.1|627.5|4
1689228900000|2023-07-13 06:15:00|628.1|627.5|629.1|628.5|629.1|628.5|628.1|627.5|55
1689229200000|2023-07-13 06:20:00|629.2|628.6|629|628.4|629.3|628.7|628.6|628|28
1689229500000|2023-07-13 06:25:00|628.8|628.2|628.8|628.2|628.9|628.3|628.8|628.2|12
1689229800000|2023-07-13 06:30:00|628.6|628|628.3|627.7|628.7|628.1|628.3|627.7|19
1689230100000|2023-07-13 06:35:00|628.2|627.6|628.7|628.1|628.8|628.2|627.6|627|123
1689230400000|2023-07-13 06:40:00|628.8|628.2|629.8|629.2|629.8|629.2|628.8|628.2|38
1689230700000|2023-07-13 06:45:00|629.6|629|629.9|629.3|630.1|629.5|629.4|628.8|36
1689231000000|2023-07-13 06:50:00|630|629.4|630|629.4|630.2|629.6|629.9|629.3|19
1689231300000|2023-07-13 06:55:00|629.9|629.3|630.9|630.3|630.9|630.3|629.9|629.3|55
1689231600000|2023-07-13 07:00:00|630.8|630.2|632.7|632.1|632.8|632.2|630.4|629.8|96
1689231900000|2023-07-13 07:05:00|632.6|632|632.5|631.9|632.8|632.2|632.1|631.5|83
1689232200000|2023-07-13 07:10:00|632.3|631.7|633.2|632.6|633.4|632.8|632.3|631.7|40
1689232500000|2023-07-13 07:15:00|633.3|632.7|632.1|631.5|633.3|632.7|632.1|631.5|37
1689232800000|2023-07-13 07:20:00|632.3|631.7|632.3|631.7|632.3|631.7|631.9|631.3|30
1689233100000|2023-07-13 07:25:00|632.1|631.5|632.2|631.6|632.3|631.7|631.6|631|38
1689233400000|2023-07-13 07:30:00|631.9|631.3|632.7|632.1|632.8|632.2|631.2|630.6|69
1689233700000|2023-07-13 07:35:00|632.8|632.2|632.3|631.7|633.8|633.2|632|631.4|92
1689234000000|2023-07-13 07:40:00|632.5|631.9|632.4|631.8|633.8|633.2|632.1|631.5|63
1689234300000|2023-07-13 07:45:00|632.1|631.5|632.5|631.9|632.5|631.9|631.9|631.3|38
1689234600000|2023-07-13 07:50:00|632.4|631.8|632.5|631.9|632.6|632|631.6|631|48
1689234900000|2023-07-13 07:55:00|632.6|632|632.8|632.2|632.9|632.3|632|631.4|35
1689235200000|2023-07-13 08:00:00|632.9|632.3|632.4|631.8|632.9|632.3|632.1|631.5|30
1689235500000|2023-07-13 08:05:00|632.6|632|633|632.4|633.1|632.5|632.5|631.9|27
1689235800000|2023-07-13 08:10:00|633.1|632.5|633.4|632.8|633.6|633|633|632.4|23
1689236100000|2023-07-13 08:15:00|633.3|632.7|633.6|633|633.8|633.2|633.1|632.5|44
1689236400000|2023-07-13 08:20:00|633.5|632.9|634.4|633.8|634.4|633.8|633.5|632.9|39
1689236700000|2023-07-13 08:25:00|634.5|633.9|634.6|634|634.9|634.3|634.4|633.8|70
1689237000000|2023-07-13 08:30:00|634.5|633.9|634.8|634.2|635.1|634.5|634.1|633.5|38
1689237300000|2023-07-13 08:35:00|635|634.4|635.2|634.6|635.6|635|634.7|634.1|108
1689237600000|2023-07-13 08:40:00|635.3|634.7|635.4|634.8|635.4|634.8|634.5|633.9|61
1689237900000|2023-07-13 08:45:00|635.8|635.2|636.1|635.5|637.9|637.3|635.8|635.2|175
1689238200000|2023-07-13 08:50:00|636.2|635.6|637.3|636.7|637.4|636.8|635.9|635.3|107
1689238500000|2023-07-13 08:55:00|637.2|636.6|637.5|636.9|638.1|637.5|636.9|636.3|106
1689238800000|2023-07-13 09:00:00|637.4|636.8|636.1|635.5|637.5|636.9|636|635.4|51
1689239100000|2023-07-13 09:05:00|636.2|635.6|635.7|635.1|636.3|635.7|635.3|634.7|49
1689239400000|2023-07-13 09:10:00|635.6|635|636|635.4|636.4|635.8|634.3|633.7|109
1689239700000|2023-07-13 09:15:00|636.2|635.6|636|635.4|636.2|635.6|635.9|635.3|15
1689240000000|2023-07-13 09:20:00|635.9|635.3|635.6|635|635.9|635.3|635.3|634.7|21
1689240300000|2023-07-13 09:25:00|635.5|634.9|636.3|635.7|636.3|635.7|635.5|634.9|31
1689240600000|2023-07-13 09:30:00|636.2|635.6|638.4|637.8|638.7|638.1|636.2|635.6|139
1689240900000|2023-07-13 09:35:00|638.3|637.7|638.7|638.1|638.7|638.1|638.2|637.6|67
1689241200000|2023-07-13 09:40:00|638.6|638|639.8|639.2|639.8|639.2|638.6|638|91
1689241500000|2023-07-13 09:45:00|639.9|639.3|639.8|639.2|641|640.4|639.8|639.2|84
1689241800000|2023-07-13 09:50:00|639.7|639.1|640.6|640|640.8|640.2|639.6|639|82
1689242100000|2023-07-13 09:55:00|640.5|639.9|640|639.4|640.6|640|639.8|639.2|66
1689242400000|2023-07-13 10:00:00|640.1|639.5|639.2|638.6|640.7|640.1|639.2|638.6|131
1689242700000|2023-07-13 10:05:00|639.1|638.5|638.9|638.3|639.5|638.9|638.7|638.1|171
1689243000000|2023-07-13 10:10:00|638.8|638.2|638.9|638.3|639.2|638.6|638.6|638|76
1689243300000|2023-07-13 10:15:00|638.8|638.2|638.4|637.8|638.8|638.2|637.1|636.5|64
1689243600000|2023-07-13 10:20:00|638.6|638|638.9|638.3|639.1|638.5|638.3|637.7|47
1689243900000|2023-07-13 10:25:00|639|638.4|639.3|638.7|639.4|638.8|639|638.4|16
1689244200000|2023-07-13 10:30:00|639.2|638.6|638.5|637.9|639.6|639|638.4|637.8|302
1689244500000|2023-07-13 10:35:00|638.6|638|639.1|638.5|639.1|638.5|638.3|637.7|71
1689244800000|2023-07-13 10:40:00|639.2|638.6|639.4|638.8|639.4|638.8|639.2|638.6|24
1689245100000|2023-07-13 10:45:00|638.6|638|639.2|638.6|639.2|638.6|637.6|637|145
1689245400000|2023-07-13 10:50:00|639.1|638.5|638.9|638.3|639.2|638.6|638.4|637.8|63
1689245700000|2023-07-13 10:55:00|639|638.4|638.7|638.1|640.7|640.1|638.7|638.1|76
1689246000000|2023-07-13 11:00:00|638.8|638.2|638.2|637.6|638.8|638.2|637.9|637.3|20
1689246300000|2023-07-13 11:05:00|638.1|637.5|639|638.4|639.1|638.5|637.9|637.3|84
1689246600000|2023-07-13 11:10:00|639.1|638.5|639.2|638.6|639.4|638.8|638.4|637.8|24
1689246900000|2023-07-13 11:15:00|639.1|638.5|640.1|639.5|640.6|640|639.1|638.5|103
1689247200000|2023-07-13 11:20:00|640|639.4|639.3|638.7|640.1|639.5|639.3|638.7|52
1689247500000|2023-07-13 11:25:00|639.4|638.8|639.9|639.3|639.9|639.3|639.2|638.6|33
1689247800000|2023-07-13 11:30:00|639.8|639.2|639.9|639.3|640.3|639.7|639.6|639|58
1689248100000|2023-07-13 11:35:00|639.7|639.1|639.2|638.6|640.1|639.5|639.2|638.6|57
1689248400000|2023-07-13 11:40:00|639.3|638.7|639.6|639|640.1|639.5|639.3|638.7|21
1689248700000|2023-07-13 11:45:00|639.7|639.1|639.4|638.8|639.8|639.2|639.3|638.7|16
1689249000000|2023-07-13 11:50:00|639.5|638.9|639.3|638.7|639.5|638.9|638.7|638.1|65
1689249300000|2023-07-13 11:55:00|639.2|638.6|639.1|638.5|639.5|638.9|638.8|638.2|157
1689249600000|2023-07-13 12:00:00|639.3|638.7|638.8|638.2|639.3|638.7|638.6|638|43
1689249900000|2023-07-13 12:05:00|638.9|638.3|638.1|637.5|638.9|638.3|638|637.4|48
1689250200000|2023-07-13 12:10:00|637.7|637.1|638|637.4|638.2|637.6|637.7|637.1|118
1689250500000|2023-07-13 12:15:00|637.9|637.3|637.5|636.9|638|637.4|637.4|636.8|115
1689250800000|2023-07-13 12:20:00|637.2|636.6|638|637.4|638|637.4|637.2|636.6|47
1689251100000|2023-07-13 12:25:00|638.1|637.5|638.9|637.9|638.9|638.2|637.9|637.3|43
1689251400000|2023-07-13 12:30:00|638.8|638.3|638.6|638|640.1|639.5|638.4|637.8|57
1689251700000|2023-07-13 12:35:00|638.7|638.1|638.2|637.6|639|638.4|638|637.4|40
1689252000000|2023-07-13 12:40:00|638.3|637.7|639.2|638.6|639.7|639.1|638.3|637.7|77
1689255000000|2023-07-13 13:30:00|640.2|639.6|637.5|636.9|640.5|639.9|637|636.4|1377
1689255300000|2023-07-13 13:35:00|637.3|636.7|637.3|636.7|640.9|640.3|636.9|636.3|734
1689255600000|2023-07-13 13:40:00|637.5|636.9|637.5|636.9|638|637.4|635.5|634.9|495
1689255900000|2023-07-13 13:45:00|637.3|636.7|637.8|637.2|637.8|637.2|635.1|634.5|467
1689256200000|2023-07-13 13:50:00|638|637.4|639.5|638.9|642.1|641.5|637.5|636.9|446
1689256500000|2023-07-13 13:55:00|639.6|639|641.4|640.8|642|641.4|639|638.4|313
1689256800000|2023-07-13 14:00:00|641.3|640.7|642.5|641.9|642.6|642|640.5|639.9|480
1689257100000|2023-07-13 14:05:00|642.7|642.1|644.2|643.6|645.1|644.5|642.1|641.5|1261
1689257400000|2023-07-13 14:10:00|644.1|643.5|645.7|645.1|645.7|645.1|643.7|643.1|355
1689257700000|2023-07-13 14:15:00|645.5|644.9|644.7|644.1|645.6|645|643.2|642.6|521
1689258000000|2023-07-13 14:20:00|644.8|644.2|645.8|645.2|646.3|645.7|643.7|643.1|450
1689258300000|2023-07-13 14:25:00|645.7|645.1|645.8|645.2|646.5|645.9|643.9|643.3|364
1689258600000|2023-07-13 14:30:00|646.2|645.6|648.5|647.9|648.9|648.3|645.7|645.1|545
1689258900000|2023-07-13 14:35:00|648.7|648.1|648.7|648.1|649.2|648.6|647.7|647.1|424
1689259200000|2023-07-13 14:40:00|648.5|647.9|647.2|646.6|648.7|648.1|645.9|645.3|588
1689259500000|2023-07-13 14:45:00|646.9|646.3|645.5|644.9|648.3|647.7|645.2|644.6|392
1689259800000|2023-07-13 14:50:00|645.4|644.8|645.7|645.1|646.2|645.6|645|644.4|1172
1689260100000|2023-07-13 14:55:00|645.5|644.9|644.8|644.2|645.8|645.2|644.2|643.6|209
1689260400000|2023-07-13 15:00:00|644.9|644.3|644|643.4|645.1|644.5|643.7|643.1|311
1689260700000|2023-07-13 15:05:00|644.2|643.6|643|642.4|644.2|643.6|642.2|641.6|615
1689261000000|2023-07-13 15:10:00|643.1|642.5|642.5|641.9|643.2|642.6|641.9|641.3|289
1689261300000|2023-07-13 15:15:00|642.6|642|643|642.4|643.6|643|642.5|641.9|139
1689261600000|2023-07-13 15:20:00|643.3|642.7|643|642.4|643.8|643.2|642.5|641.9|280
1689261900000|2023-07-13 15:25:00|643.1|642.5|643.5|642.9|644|643.4|642.2|641.6|275
1689262200000|2023-07-13 15:30:00|643.7|643.1|643.3|642.7|645|644.4|643|642.4|319
1689262500000|2023-07-13 15:35:00|643.2|642.6|643.2|642.6|643.7|643.1|642.7|642.1|211
1689262800000|2023-07-13 15:40:00|643.4|642.8|643.5|642.9|644.1|643.5|643|642.4|168
1689263100000|2023-07-13 15:45:00|643.7|643.1|646|645.4|646.5|645.9|643|642.4|195
1689263400000|2023-07-13 15:50:00|645.9|645.3|645.5|644.9|646.3|645.7|645|644.4|288
1689263700000|2023-07-13 15:55:00|645.4|644.8|645|644.4|645.9|645.3|644.7|644.1|219
1689264000000|2023-07-13 16:00:00|644.8|644.2|644.5|643.9|645.3|644.7|644.5|643.9|216
1689264300000|2023-07-13 16:05:00|644.8|644.2|647.2|646.6|649.1|648.5|644.8|644.2|836
1689264600000|2023-07-13 16:10:00|647.3|646.7|647.5|646.9|647.5|646.9|645.9|645.3|454
1689264900000|2023-07-13 16:15:00|647.7|647.1|649|648.4|650.2|649.6|647.7|647.1|544
1689265200000|2023-07-13 16:20:00|648.9|648.3|648.4|647.8|648.9|648.3|647.5|646.9|191
1689265500000|2023-07-13 16:25:00|648.9|648.3|647.7|647.1|649.2|648.6|647.5|646.9|243
1689265800000|2023-07-13 16:30:00|647.9|647.3|648.4|647.8|648.5|647.9|647.4|646.8|238
1689266100000|2023-07-13 16:35:00|648.5|647.9|648.3|647.7|648.9|648.3|647.5|646.9|247
1689266400000|2023-07-13 16:40:00|648.2|647.6|648.5|647.9|648.8|648.2|648|647.4|365
1689266700000|2023-07-13 16:45:00|648.7|648.1|647.5|646.9|648.7|648.1|647|646.4|334
1689267000000|2023-07-13 16:50:00|647.8|647.2|647.7|647.1|648.3|647.7|647|646.4|180
1689267300000|2023-07-13 16:55:00|647.8|647.2|647.2|646.6|647.8|647.2|646.9|646.3|256
1689267600000|2023-07-13 17:00:00|647.3|646.7|646.7|646.1|647.4|646.8|646.7|646.1|108
1689267900000|2023-07-13 17:05:00|646.8|646.2|646.3|645.7|647|646.4|646|645.4|156
1689268200000|2023-07-13 17:10:00|646.5|645.9|645.3|644.7|646.5|645.9|645|644.4|141
1689268500000|2023-07-13 17:15:00|645|644.4|644.8|644.2|645.3|644.7|644.5|643.9|144
1689268800000|2023-07-13 17:20:00|644.7|644.1|644|643.4|645|644.4|643.5|642.9|583
1689269100000|2023-07-13 17:25:00|644.3|643.7|644.5|643.9|645|644.4|643.8|643.2|410
1689269400000|2023-07-13 17:30:00|644.4|643.8|644.2|643.6|644.5|643.9|644|643.4|181
1689269700000|2023-07-13 17:35:00|644|643.4|642.9|642.3|644.5|643.9|642.8|642.2|611
1689270000000|2023-07-13 17:40:00|642.8|642.2|643.1|642.5|643.1|642.5|642.6|642|318
1689270300000|2023-07-13 17:45:00|643|642.4|642.2|641.6|643.1|642.5|641.8|641.2|369
1689270600000|2023-07-13 17:50:00|642.1|641.5|642.2|641.6|642.3|641.7|641.6|641|302
1689270900000|2023-07-13 17:55:00|642.1|641.5|643.6|643|643.7|643.1|641.9|641.3|305
1689271200000|2023-07-13 18:00:00|643.5|642.9|643.3|642.7|643.6|643|642.8|642.2|331
1689271500000|2023-07-13 18:05:00|643.5|642.9|648.2|647.6|648.5|647.9|643.3|642.7|1146
1689271800000|2023-07-13 18:10:00|648.7|648.1|645.3|644.7|649.7|649.1|644.8|644.2|1969
1689272100000|2023-07-13 18:15:00|645.2|644.6|645.6|645|646.3|645.7|645.2|644.6|639
1689292800000|2023-07-14 00:00:00|645|644.4|645.3|644.7|646.7|646.1|643.9|643.3|178
1689293100000|2023-07-14 00:05:00|645.5|644.9|644.5|643.9|645.5|644.9|644.4|643.8|38
1689293400000|2023-07-14 00:10:00|644.6|644|644.1|643.5|645|644.4|644|643.4|49
1689293700000|2023-07-14 00:15:00|644.2|643.6|644.6|644|644.9|644.3|644.2|643.6|14
1689294000000|2023-07-14 00:20:00|644.5|643.9|644.3|643.7|644.9|644.3|644.3|643.7|12
1689294300000|2023-07-14 00:25:00|644.1|643.5|644.3|643.7|644.4|643.8|643.8|643.2|28
1689294600000|2023-07-14 00:30:00|644.1|643.5|644.5|643.9|644.5|643.9|643.8|643.2|28
1689294900000|2023-07-14 00:35:00|644.6|644|644.8|644.2|644.9|644.3|644.5|643.9|13
1689295200000|2023-07-14 00:40:00|644.9|644.3|645.2|644.6|645.2|644.6|644.7|644.1|13
1689295500000|2023-07-14 00:45:00|645.1|644.5|645.3|644.7|645.4|644.8|644.8|644.2|31
1689295800000|2023-07-14 00:50:00|645.2|644.6|644.3|643.7|645.2|644.6|643.9|643.3|14
1689296100000|2023-07-14 00:55:00|644.1|643.5|645.1|644.5|645.1|644.5|644.1|643.5|18
1689296400000|2023-07-14 01:00:00|645|644.4|643.8|643.2|645|644.4|643.6|643|33
1689296700000|2023-07-14 01:05:00|644|643.4|645.3|644.7|645.3|644.7|643.8|643.2|7
1689297000000|2023-07-14 01:10:00|645.4|644.8|645.5|644.9|645.6|645|645.3|644.7|18
1689297300000|2023-07-14 01:15:00|645.4|644.8|645.2|644.6|645.6|645|645.2|644.6|8
1689297600000|2023-07-14 01:20:00|645.1|644.5|645.2|644.6|645.6|645|645.1|644.5|12
1689297900000|2023-07-14 01:25:00|645.3|644.7|645.4|644.8|645.6|645|645.2|644.6|10
1689298200000|2023-07-14 01:30:00|645.6|645|645.2|644.6|645.8|645.2|645.1|644.5|25
1689298500000|2023-07-14 01:35:00|645.3|644.7|645.6|645|645.6|645|645.1|644.5|2
1689298800000|2023-07-14 01:40:00|645.4|644.8|645.6|645|645.6|645|645.2|644.6|4
1689299100000|2023-07-14 01:45:00|645.3|644.7|645.3|644.7|645.4|644.8|645.1|644.5|11
1689299400000|2023-07-14 01:50:00|645.2|644.6|646.3|645.7|646.3|645.7|645.2|644.6|23
1689299700000|2023-07-14 01:55:00|646.2|645.6|646.5|645.9|646.7|646.1|646.1|645.5|16
1689300000000|2023-07-14 02:00:00|646.6|646|646.6|646|647|646.4|646.5|645.9|23
1689300300000|2023-07-14 02:05:00|646.7|646.1|646.4|645.8|646.9|646.3|646.4|645.8|10
1689300600000|2023-07-14 02:10:00|646.5|645.9|646.6|646|646.7|646.1|646.4|645.8|2
1689300900000|2023-07-14 02:15:00|646.7|646.1|646.7|646.1|646.7|646.1|646.6|646|0
1689301200000|2023-07-14 02:20:00|646.6|646|646.9|646.3|647.3|646.7|646.6|646|22
1689301500000|2023-07-14 02:25:00|647|646.4|647.6|647|648.1|647.5|646.9|646.3|47
1689301800000|2023-07-14 02:30:00|647.7|647.1|647.6|647|648|647.4|647.6|647|10
1689302100000|2023-07-14 02:35:00|647.5|646.9|648.9|648.3|648.9|648.3|647.5|646.9|22
1689302400000|2023-07-14 02:40:00|649|648.4|647.9|647.3|649.1|648.5|647.4|646.8|96
1689302700000|2023-07-14 02:45:00|647.6|647|648.6|648|648.9|648.3|647.6|647|17
1689303000000|2023-07-14 02:50:00|649|648.4|649.5|648.9|649.6|649|648.9|648.3|30
1689303300000|2023-07-14 02:55:00|649.4|648.8|649.1|648.5|649.5|648.9|649|648.4|3
1689303600000|2023-07-14 03:00:00|649.2|648.6|649.1|648.5|649.6|649|649|648.4|18
1689303900000|2023-07-14 03:05:00|649|648.4|649.5|648.9|649.5|648.9|649|648.4|10
1689304200000|2023-07-14 03:10:00|649.4|648.8|649.5|648.9|649.7|649.1|649.4|648.8|13
1689304500000|2023-07-14 03:15:00|649.4|648.8|650.2|649.6|650.2|649.6|649.1|648.5|16
1689304800000|2023-07-14 03:20:00|650|649.4|650.9|650.3|651|650.4|650|649.4|74
1689305100000|2023-07-14 03:25:00|650.8|650.2|650.8|650.2|651.1|650.5|650.7|650.1|15
1689305400000|2023-07-14 03:30:00|651.2|650.6|650.9|650.3|651.2|650.6|650.9|650.3|15
1689305700000|2023-07-14 03:35:00|650.8|650.2|650.9|650.3|651.1|650.5|650.8|650.2|31
1689306000000|2023-07-14 03:40:00|650.8|650.2|650.9|650.3|650.9|650.3|650.4|649.8|22
1689306300000|2023-07-14 03:45:00|651.1|650.5|651.1|650.5|651.2|650.6|650.9|650.3|8
1689306600000|2023-07-14 03:50:00|651.2|650.6|651.1|650.5|651.3|650.7|651.1|650.5|10
1689306900000|2023-07-14 03:55:00|651.2|650.6|651.3|650.7|651.4|650.8|651.1|650.5|1
1689307200000|2023-07-14 04:00:00|650.8|650.2|650.1|649.5|650.8|650.2|650|649.4|22
1689307500000|2023-07-14 04:05:00|650.3|649.7|650.4|649.8|650.4|649.8|650.1|649.5|6
1689307800000|2023-07-14 04:10:00|650.3|649.7|650.3|649.7|650.4|649.8|650.1|649.5|2
1689308100000|2023-07-14 04:15:00|650.4|649.8|650.5|649.9|650.6|650|650.3|649.7|7
1689308400000|2023-07-14 04:20:00|650.6|650|651.1|650.5|651.4|650.8|650.5|649.9|50
1689308700000|2023-07-14 04:25:00|651.2|650.6|651.1|650.5|651.2|650.6|650.9|650.3|2
1689309000000|2023-07-14 04:30:00|650.9|650.3|650.4|649.8|650.9|650.3|650.1|649.5|7
1689309300000|2023-07-14 04:35:00|650.5|649.9|650.4|649.8|650.5|649.9|650.3|649.7|1
1689309600000|2023-07-14 04:40:00|650.5|649.9|650.6|650|650.7|650.1|650.3|649.7|2
1689309900000|2023-07-14 04:45:00|650.5|649.9|650.1|649.5|650.5|649.9|650.1|649.5|5
1689310200000|2023-07-14 04:50:00|650|649.4|650.1|649.5|650.2|649.6|649.9|649.3|7
1689310500000|2023-07-14 04:55:00|650.3|649.7|650.1|649.5|650.4|649.8|650.1|649.5|4
1689310800000|2023-07-14 05:00:00|650.2|649.6|649.9|649.3|650.2|649.6|649.9|649.3|6
1689311100000|2023-07-14 05:05:00|649.8|649.2|649.4|648.8|649.8|649.2|648.9|648.3|18
1689311400000|2023-07-14 05:10:00|649.6|649|649.5|648.9|649.9|649.3|649.4|648.8|20
1689311700000|2023-07-14 05:15:00|649.6|649|649.6|649|649.9|649.3|649.4|648.8|6
1689312000000|2023-07-14 05:20:00|649.5|648.9|649.5|648.9|649.5|648.9|649.4|648.8|3
1689312300000|2023-07-14 05:25:00|649.4|648.8|649.5|648.9|649.7|649.1|649.4|648.8|1
1689312600000|2023-07-14 05:30:00|649.6|649|649.5|648.9|649.6|649|649.4|648.8|1
1689312900000|2023-07-14 05:35:00|649.4|648.8|649.5|648.9|649.6|649|649.4|648.8|5
1689313200000|2023-07-14 05:40:00|649.4|648.8|649.2|648.6|649.4|648.8|648.9|648.3|12
1689313500000|2023-07-14 05:45:00|649|648.4|648.8|648.2|649.2|648.6|648.5|647.9|21
1689313800000|2023-07-14 05:50:00|648.9|648.3|649.4|648.8|649.4|648.8|648.9|648.3|14
1689314100000|2023-07-14 05:55:00|649.6|649|649.5|648.9|649.6|649|649.2|648.6|6
1689314400000|2023-07-14 06:00:00|649.6|649|649.2|648.6|649.7|649.1|649.2|648.6|14
1689314700000|2023-07-14 06:05:00|648.9|648.3|648.8|648.2|649.2|648.6|648.7|648.1|26
1689315000000|2023-07-14 06:10:00|648.7|648.1|648.4|647.8|648.7|648.1|648.2|647.6|12
1689315300000|2023-07-14 06:15:00|648.2|647.6|648.7|648.1|648.7|648.1|648.2|647.6|12
1689315600000|2023-07-14 06:20:00|648.8|648.2|648.2|647.6|648.8|648.2|648.2|647.6|7
1689315900000|2023-07-14 06:25:00|647.9|647.3|647.7|647.1|648.2|647.6|647.7|647.1|104
1689316200000|2023-07-14 06:30:00|647.4|646.8|647.5|646.9|647.7|647.1|647.4|646.8|8
1689316500000|2023-07-14 06:35:00|647.4|646.8|648.2|647.6|648.3|647.7|647.3|646.7|39
1689316800000|2023-07-14 06:40:00|647.9|647.3|647.5|646.9|648|647.4|647.5|646.9|26
1689317100000|2023-07-14 06:45:00|647.4|646.8|647.4|646.8|647.5|646.9|647.2|646.6|24
1689317400000|2023-07-14 06:50:00|647.5|646.9|647.4|646.8|647.9|647.3|647.4|646.8|15
1689317700000|2023-07-14 06:55:00|647.6|647|646.7|646.1|647.7|647.1|646.7|646.1|34
1689318000000|2023-07-14 07:00:00|646.6|646|647.3|646.7|647.3|646.7|646.6|646|19
1689318300000|2023-07-14 07:05:00|647.2|646.6|647.7|647.1|647.7|647.1|647.2|646.6|28
1689318600000|2023-07-14 07:10:00|647.8|647.2|647.4|646.8|647.8|647.2|647.4|646.8|3
1689318900000|2023-07-14 07:15:00|647.3|646.7|647.1|646.5|647.4|646.8|646.9|646.3|12
1689319200000|2023-07-14 07:20:00|646.8|646.2|647.4|646.8|647.7|647.1|646.3|645.7|42
1689319500000|2023-07-14 07:25:00|647.5|646.9|646.3|645.7|647.6|647|645.7|645.1|59
1689319800000|2023-07-14 07:30:00|646.4|645.8|645.8|645.2|646.7|646.1|645.7|645.1|54
1689320100000|2023-07-14 07:35:00|645.5|644.9|645.1|644.5|645.6|645|645.1|644.5|22
1689320400000|2023-07-14 07:40:00|645|644.4|645.7|645.1|645.7|645.1|644.9|644.3|27
1689320700000|2023-07-14 07:45:00|645.9|645.3|646.3|645.7|646.4|645.8|645.2|644.6|49
1689321000000|2023-07-14 07:50:00|646.4|645.8|648.2|647.6|648.7|648.1|646.4|645.8|80
1689321300000|2023-07-14 07:55:00|648.3|647.7|648.4|647.8|649.1|648.5|648.1|647.5|25
1689321600000|2023-07-14 08:00:00|648.2|647.6|648.7|648.1|649.4|648.8|648.2|647.6|23
1689321900000|2023-07-14 08:05:00|648.8|648.2|649.4|648.8|649.7|649.1|648.7|648.1|31
1689322200000|2023-07-14 08:10:00|649.5|648.9|649.9|649.3|650.2|649.6|649.2|648.6|46
1689322500000|2023-07-14 08:15:00|650.1|649.5|649.4|648.8|650.2|649.6|649.3|648.7|12
1689322800000|2023-07-14 08:20:00|649.6|649|649.8|649.2|649.8|649.2|649.1|648.5|4
1689323100000|2023-07-14 08:25:00|649.7|649.1|649.8|649.2|650.2|649.6|649.7|649.1|21
1689323400000|2023-07-14 08:30:00|649.7|649.1|649.4|648.8|649.8|649.2|649.2|648.6|6
1689323700000|2023-07-14 08:35:00|649.5|648.9|649.5|648.9|649.7|649.1|649.3|648.7|10
1689324000000|2023-07-14 08:40:00|649.4|648.8|650.2|649.6|650.2|649.6|649.4|648.8|26
1689324300000|2023-07-14 08:45:00|650.4|649.8|649.4|648.8|651.1|650.5|649|648.4|97
1689324600000|2023-07-14 08:50:00|649.3|648.7|650.2|649.6|650.2|649.6|648.9|648.3|43
1689324900000|2023-07-14 08:55:00|650.4|649.8|649.9|649.3|650.6|650|649.7|649.1|28
1689325200000|2023-07-14 09:00:00|650|649.4|650.2|649.6|650.2|649.6|649.7|649.1|44
1689325500000|2023-07-14 09:05:00|650.4|649.8|650.1|649.5|650.4|649.8|649.7|649.1|25
1689325800000|2023-07-14 09:10:00|650|649.4|651.2|650.6|651.2|650.6|649.4|648.8|64
1689326100000|2023-07-14 09:15:00|651.4|650.8|651.2|650.6|651.7|651.1|650.9|650.3|29
1689326400000|2023-07-14 09:20:00|651.3|650.7|651.9|651.3|651.9|651.3|651.3|650.7|44
1689326700000|2023-07-14 09:25:00|651.8|651.2|652.4|651.8|652.5|651.9|651.7|651.1|39
1689327000000|2023-07-14 09:30:00|652.2|651.6|652.4|651.8|653.2|652.6|652.2|651.6|58
1689327300000|2023-07-14 09:35:00|652.5|651.9|653.7|653.1|653.7|653.1|652.4|651.8|128
1689327600000|2023-07-14 09:40:00|654.1|653.5|654.7|654.1|654.9|654.3|653.7|653.1|119
1689327900000|2023-07-14 09:45:00|655|654.4|657.2|656.6|657.4|656.8|655|654.4|212
1689328200000|2023-07-14 09:50:00|657.1|656.5|656.2|655.6|657.2|656.6|655.7|655.1|65
1689328500000|2023-07-14 09:55:00|656|655.4|656.6|656|657|656.4|655.7|655.1|57
1689328800000|2023-07-14 10:00:00|656.5|655.9|656.5|655.9|656.6|656|655.6|655|68
1689329100000|2023-07-14 10:05:00|656.4|655.8|656.4|655.8|656.7|656.1|655.7|655.1|39
1689329400000|2023-07-14 10:10:00|656.5|655.9|657|656.4|657.6|657|655.9|655.3|124
1689329700000|2023-07-14 10:15:00|656.6|656|657.1|656.5|657.7|657.1|656.6|656|47
1689330000000|2023-07-14 10:20:00|657|656.4|657.6|657|657.6|657|656.6|656|39
1689330300000|2023-07-14 10:25:00|657.2|656.6|657|656.4|657.9|657.3|657|656.4|27
1689330600000|2023-07-14 10:30:00|656.9|656.3|657.1|656.5|657.7|657.1|656.7|656.1|36
1689330900000|2023-07-14 10:35:00|657.5|656.9|657.7|657.1|657.7|657.1|657|656.4|50
1689331200000|2023-07-14 10:40:00|657.5|656.9|657.7|657.1|658.4|657.8|657.5|656.9|60
1689331500000|2023-07-14 10:45:00|657.9|657.3|657|656.4|657.9|657.3|656.8|656.2|26
1689331800000|2023-07-14 10:50:00|656.9|656.3|658.1|657.5|658.2|657.6|656.8|656.2|42
1689332100000|2023-07-14 10:55:00|657.9|657.3|657.1|656.5|657.9|657.3|656.7|656.1|29
1689332400000|2023-07-14 11:00:00|657|656.4|658.6|658|658.7|658.1|657|656.4|43
1689332700000|2023-07-14 11:05:00|658.7|658.1|659.1|658.5|659.5|658.9|658.6|658|115
1689333000000|2023-07-14 11:10:00|659.2|658.6|658.6|658|659.4|658.8|658.2|657.6|52
1689333300000|2023-07-14 11:15:00|658.7|658.1|658.5|657.9|658.7|658.1|658|657.4|78
1689333600000|2023-07-14 11:20:00|658.4|657.8|659.2|658.6|659.5|658.9|658.2|657.6|32
1689333900000|2023-07-14 11:25:00|659.3|658.7|660|659.4|660.2|659.6|659.2|658.6|49
1689334200000|2023-07-14 11:30:00|659.9|659.3|661.2|660.6|661.5|660.9|659.9|659.3|269
1689334500000|2023-07-14 11:35:00|661.3|660.7|662.6|662|662.9|662.3|661.3|660.7|435
1689334800000|2023-07-14 11:40:00|662.7|662.1|661.7|661.1|663.3|662.7|661.7|661.1|71
1689335100000|2023-07-14 11:45:00|661.9|661.3|663|662.4|663.3|662.7|661.7|661.1|99
1689335400000|2023-07-14 11:50:00|662.9|662.3|663.7|663.1|663.7|663.1|662.6|662|108
1689335700000|2023-07-14 11:55:00|663.5|662.9|662.9|662.3|663.5|662.9|662.4|661.8|117
1689336000000|2023-07-14 12:00:00|662.3|661.7|661.7|661.1|662.4|661.8|661.5|660.9|76
1689336300000|2023-07-14 12:05:00|661.8|661.2|661.5|660.9|662.2|661.6|661.4|660.8|66
1689336600000|2023-07-14 12:10:00|661.4|660.8|662.2|661.6|662.3|661.7|661.4|660.8|91
1689336900000|2023-07-14 12:15:00|662.4|661.8|661.9|661.3|662.5|661.9|661.9|661.3|18
1689337200000|2023-07-14 12:20:00|662|661.4|662|661.4|662.5|661.9|661.8|661.2|67
1689337500000|2023-07-14 12:25:00|661.9|661.3|661.5|660.9|662.4|661.8|661.4|660.8|90
1689337800000|2023-07-14 12:30:00|661.4|660.8|660.8|660.2|661.6|661|660.4|659.8|155
1689338100000|2023-07-14 12:35:00|660.7|660.1|660.2|659.6|661|660.4|659.3|658.7|145
1689338400000|2023-07-14 12:40:00|660.1|659.5|659.8|659.2|660.7|660.1|659.7|659.1|72
1689341400000|2023-07-14 13:30:00|659.4|658.8|653.4|652.8|659.5|658.9|652.9|652.3|1774
1689341700000|2023-07-14 13:35:00|653.6|653|656.4|655.8|656.9|656.3|653.1|652.5|875
1689342000000|2023-07-14 13:40:00|656.5|655.9|655.6|655|657.2|656.6|654.8|654.2|583
1689342300000|2023-07-14 13:45:00|655.8|655.2|653.6|653|657.1|656.5|652.9|652.3|531
1689342600000|2023-07-14 13:50:00|653.9|653.3|650.3|649.7|654|653.4|649.8|649.2|881
1689342900000|2023-07-14 13:55:00|650.4|649.8|649.9|649.3|650.9|650.3|649.4|648.8|484
1689343200000|2023-07-14 14:00:00|649.8|649.2|649.2|648.6|649.9|649.3|647.6|647|713
1689343500000|2023-07-14 14:05:00|649|648.4|652.2|651.6|652.5|651.9|647.9|647.3|1300
1689343800000|2023-07-14 14:10:00|652.1|651.5|654.3|653.7|654.6|654|651.6|651|686
1689344100000|2023-07-14 14:15:00|654.4|653.8|657.7|657.1|657.7|657.1|653.9|653.3|544
1689344400000|2023-07-14 14:20:00|657.8|657.2|658.3|657.7|659.4|658.8|657.4|656.8|464
1689344700000|2023-07-14 14:25:00|658.2|657.6|659.6|659|660.1|659.5|657.9|657.3|413
1689345000000|2023-07-14 14:30:00|659.4|658.8|657.6|657|659.6|659|657.4|656.8|488
1689345300000|2023-07-14 14:35:00|657.7|657.1|659.7|659.1|659.9|659.3|657.4|656.8|423
1689345600000|2023-07-14 14:40:00|659.6|659|658.9|658.3|659.9|659.3|657.9|657.3|257
1689345900000|2023-07-14 14:45:00|659.1|658.5|656.9|656.3|659.4|658.8|656.9|656.3|384
1689346200000|2023-07-14 14:50:00|656.7|656.1|656.2|655.6|657.8|657.2|656|655.4|337
1689346500000|2023-07-14 14:55:00|656.4|655.8|657.4|656.8|658.4|657.8|656.2|655.6|210
1689346800000|2023-07-14 15:00:00|657.2|656.6|654.7|654.1|657.4|656.8|654.1|653.5|355
1689347100000|2023-07-14 15:05:00|654.6|654|655.3|654.7|656.4|655.8|654.6|654|279
1689347400000|2023-07-14 15:10:00|655.4|654.8|654.8|654.2|655.9|655.3|654.5|653.9|179
1689347700000|2023-07-14 15:15:00|655.1|654.5|657.1|656.5|657.1|656.5|654.6|654|174
1689348000000|2023-07-14 15:20:00|656.9|656.3|659.6|659|660.1|659.5|656.9|656.3|415
1689348300000|2023-07-14 15:25:00|659.7|659.1|658.1|657.5|659.9|659.3|657.6|657|325
1689348600000|2023-07-14 15:30:00|658.2|657.6|658.5|657.9|658.6|658|656.9|656.3|247
1689348900000|2023-07-14 15:35:00|658.4|657.8|658.6|658|658.9|658.3|657.1|656.5|364
1689349200000|2023-07-14 15:40:00|658.7|658.1|660.4|659.8|661.9|661.3|658.7|658.1|397
1689349500000|2023-07-14 15:45:00|660.6|660|660.9|660.3|661.4|660.8|660.4|659.8|249
1689349800000|2023-07-14 15:50:00|661|660.4|661.6|661|661.6|661|659.9|659.3|218
1689350100000|2023-07-14 15:55:00|661.4|660.8|661.5|660.9|662.5|661.9|660.2|659.6|292
1689350400000|2023-07-14 16:00:00|661.4|660.8|661.6|661|661.7|661.1|659.8|659.2|272
1689350700000|2023-07-14 16:05:00|661.5|660.9|660.1|659.5|661.9|661.3|659.4|658.8|243
1689351000000|2023-07-14 16:10:00|660|659.4|660.4|659.8|660.6|660|659.9|659.3|152
1689351300000|2023-07-14 16:15:00|660.6|660|659.6|659|660.6|660|659.1|658.5|185
1689351600000|2023-07-14 16:20:00|659.9|659.3|661.6|661|662.6|662|659.6|659|335
1689351900000|2023-07-14 16:25:00|661.4|660.8|661.4|660.8|661.9|661.3|660.6|660|355
1689352200000|2023-07-14 16:30:00|661.6|661|661.7|661.1|662|661.4|660.6|660|317
1689352500000|2023-07-14 16:35:00|661.6|661|662.6|662|662.6|662|661.2|660.6|238
1689352800000|2023-07-14 16:40:00|662.5|661.9|662.1|661.5|662.6|662|661.9|661.3|212
1689353100000|2023-07-14 16:45:00|662.4|661.8|661.4|660.8|662.4|661.8|660.9|660.3|204
1689353400000|2023-07-14 16:50:00|661.2|660.6|660.6|660|661.9|661.3|660.4|659.8|140
1689353700000|2023-07-14 16:55:00|660.9|660.3|660.9|660.3|661.6|661|660.4|659.8|191
1689354000000|2023-07-14 17:00:00|661|660.4|660.1|659.5|661.1|660.5|659.9|659.3|166
1689354300000|2023-07-14 17:05:00|659.9|659.3|661.1|660.5|661.1|660.5|659.6|659|194
1689354600000|2023-07-14 17:10:00|661.2|660.6|661.1|660.5|662.4|661.8|661.1|660.5|296
1689354900000|2023-07-14 17:15:00|661.2|660.6|660.9|660.3|661.6|661|660.8|660.2|206
1689355200000|2023-07-14 17:20:00|660.7|660.1|660.4|659.8|660.9|660.3|660.1|659.5|180
1689355500000|2023-07-14 17:25:00|660.6|660|661.1|660.5|661.1|660.5|660.4|659.8|212
1689355800000|2023-07-14 17:30:00|660.9|660.3|661.9|661.3|662.4|661.8|660.9|660.3|315
1689356100000|2023-07-14 17:35:00|661.7|661.1|663.1|662.5|663.2|662.6|661.6|661|324
1689356400000|2023-07-14 17:40:00|663.4|662.8|666.1|665.5|666.2|665.6|663.4|662.8|620
1689356700000|2023-07-14 17:45:00|665.9|665.3|668.2|667.6|668.9|668.3|665.4|664.8|839
1689357000000|2023-07-14 17:50:00|668.1|667.5|668.1|667.5|668.2|667.6|666.6|666|523
1689357300000|2023-07-14 17:55:00|668.2|667.6|666.6|666|668.9|668.3|666.4|665.8|725
1689357600000|2023-07-14 18:00:00|666.7|666.1|667.9|667.3|668|667.4|665.9|665.3|369
1689357900000|2023-07-14 18:05:00|668|667.4|667.4|666.8|668.4|667.8|667.3|666.7|544
1689358200000|2023-07-14 18:10:00|667.2|666.6|667.1|666.5|667.7|667.1|666.5|665.9|1303
1689358500000|2023-07-14 18:15:00|667|666.4|666.2|665.6|667.4|666.8|665.7|664.9|1907
1689552000000|2023-07-17 00:00:00|674.8|673.8|672.8|672.2|674.9|674.2|672|671.4|413
1689552300000|2023-07-17 00:05:00|672.6|672|674.7|674.1|675.3|674.7|672.1|671.5|167
1689552600000|2023-07-17 00:10:00|674.6|674|674.4|673.8|674.8|674.2|672.8|672.2|109
1689552900000|2023-07-17 00:15:00|674.2|673.6|675.3|674.7|676.3|675.7|674.2|673.6|158
1689553200000|2023-07-17 00:20:00|675.6|675|675.2|674.6|675.6|675|675.1|674.5|96
1689553500000|2023-07-17 00:25:00|675.1|674.5|674.9|674.3|675.3|674.7|674.8|674.2|54
1689553800000|2023-07-17 00:30:00|674.8|674.2|676.5|675.9|676.9|676.3|674.3|673.7|81
1689554100000|2023-07-17 00:35:00|676.8|676.2|675.4|674.8|676.8|676.2|675.3|674.7|133
1689554400000|2023-07-17 00:40:00|675.2|674.6|675.2|674.6|675.5|674.9|674.7|674.1|44
1689554700000|2023-07-17 00:45:00|675.1|674.5|675.2|674.6|675.5|674.9|674.8|674.2|48
1689555000000|2023-07-17 00:50:00|675|674.4|676.3|675.7|676.3|675.7|675|674.4|32
1689555300000|2023-07-17 00:55:00|676.2|675.6|676|675.4|676.4|675.8|675.5|674.9|47
1689555600000|2023-07-17 01:00:00|675.9|675.3|675.2|674.6|676|675.4|675.1|674.5|30
1689555900000|2023-07-17 01:05:00|675.1|674.5|673.8|673.2|675.1|674.5|673.5|672.9|100
1689556200000|2023-07-17 01:10:00|673.9|673.3|674|673.4|674|673.4|673.4|672.8|16
1689556500000|2023-07-17 01:15:00|673.8|673.2|674.5|673.9|674.5|673.9|673.5|672.9|26
1689556800000|2023-07-17 01:20:00|674.3|673.7|675.3|674.7|675.5|674.9|674.3|673.7|131
1689557100000|2023-07-17 01:25:00|675.5|674.9|674.9|674.3|675.5|674.9|674.7|674.1|24
1689557400000|2023-07-17 01:30:00|674.8|674.2|673.5|672.9|674.8|674.2|673.5|672.9|15
1689557700000|2023-07-17 01:35:00|673.6|673|672.3|671.7|673.6|673|672.2|671.6|31
1689558000000|2023-07-17 01:40:00|672.5|671.9|672.8|672.2|673.5|672.9|672.5|671.9|110
1689558300000|2023-07-17 01:45:00|672.5|671.9|672.5|671.9|672.8|672.2|672.5|671.9|15
1689558600000|2023-07-17 01:50:00|672.6|672|671.2|670.6|672.6|672|671.1|670.5|969
1689558900000|2023-07-17 01:55:00|671.3|670.7|672.6|672|672.7|672.1|671.3|670.7|59
1689559200000|2023-07-17 02:00:00|672.5|671.9|672.8|672.2|673.1|672.5|672.2|671.6|27
1689559500000|2023-07-17 02:05:00|673.1|672.5|672.8|672.2|673.1|672.5|672.3|671.7|13
1689559800000|2023-07-17 02:10:00|672.7|672.1|673.3|672.7|673.3|672.7|672.6|672|27
1689560100000|2023-07-17 02:15:00|673.2|672.6|672.8|672.2|673.2|672.6|672.5|671.9|15
1689560400000|2023-07-17 02:20:00|672.9|672.3|672.8|672.2|673|672.4|672.6|672|6
1689560700000|2023-07-17 02:25:00|673.1|672.5|674.3|673.7|674.3|673.7|673|672.4|34
1689561000000|2023-07-17 02:30:00|674.2|673.6|674.1|673.5|674.2|673.6|673.7|673.1|28
1689561300000|2023-07-17 02:35:00|674.3|673.7|675.1|674.5|675.6|675|674.2|673.6|54
1689561600000|2023-07-17 02:40:00|675|674.4|675.6|675|676.5|675.9|674.8|674.2|118
1689561900000|2023-07-17 02:45:00|675.8|675.2|676.3|675.7|676.6|676|675.6|675|36
1689562200000|2023-07-17 02:50:00|676.4|675.8|676.1|675.5|676.6|676|676.1|675.5|127
1689562500000|2023-07-17 02:55:00|676.2|675.6|675.7|675.1|676.2|675.6|675.6|675|23
1689562800000|2023-07-17 03:00:00|675.8|675.2|675.6|675|675.9|675.3|675.6|675|1
1689563100000|2023-07-17 03:05:00|675.8|675.2|675.8|675.2|675.8|675.2|675.5|674.9|19
1689563400000|2023-07-17 03:10:00|675.7|675.1|674.8|674.2|675.9|675.3|674.6|674|32
1689563700000|2023-07-17 03:15:00|674.7|674.1|674.7|674.1|674.8|674.2|674.6|674|10
1689564000000|2023-07-17 03:20:00|674.4|673.8|675.1|674.5|675.4|674.8|674.4|673.8|47
1689564300000|2023-07-17 03:25:00|675|674.4|674.8|674.2|675.2|674.6|674.8|674.2|6
1689564600000|2023-07-17 03:30:00|675.1|674.5|674.6|674|675.4|674.8|674.6|674|17
1689564900000|2023-07-17 03:35:00|674.5|673.9|675|674.4|675.2|674.6|674.5|673.9|19
1689565200000|2023-07-17 03:40:00|675.2|674.6|675|674.4|675.3|674.7|675|674.4|7
1689565500000|2023-07-17 03:45:00|675.3|674.7|675|674.4|675.3|674.7|674.9|674.3|4
1689565800000|2023-07-17 03:50:00|674.9|674.3|675|674.4|675|674.4|674.9|674.3|27
1689566100000|2023-07-17 03:55:00|674.9|674.3|674.6|674|675|674.4|674.3|673.7|8
1689566400000|2023-07-17 04:00:00|674.4|673.8|674.8|674.2|674.8|674.2|674.3|673.7|13
1689566700000|2023-07-17 04:05:00|675|674.4|674.9|674.3|675.1|674.5|674.8|674.2|8
1689567000000|2023-07-17 04:10:00|674.8|674.2|675.3|674.7|675.3|674.7|674.8|674.2|16
1689567300000|2023-07-17 04:15:00|675|674.4|675|674.4|675|674.4|675|674.4|15
1689567600000|2023-07-17 04:20:00|675.3|674.7|675|674.4|675.3|674.7|675|674.4|18
1689567900000|2023-07-17 04:25:00|675.2|674.6|675.3|674.7|675.3|674.7|675.2|674.6|7
1689568200000|2023-07-17 04:30:00|676|675.4|676.2|675.6|676.5|675.9|675.9|675.3|57
1689568500000|2023-07-17 04:35:00|676|675.4|675.9|675.3|676|675.4|675.6|675|44
1689568800000|2023-07-17 04:40:00|675.8|675.2|676|675.4|676.4|675.8|675.8|675.2|6
1689569100000|2023-07-17 04:45:00|676.1|675.5|678|677.4|678.3|677.7|676|675.4|101
1689569400000|2023-07-17 04:50:00|677.9|677.3|677.8|677.2|677.9|677.3|677.3|676.7|34
1689569700000|2023-07-17 04:55:00|677.7|677.1|678.1|677.5|678.3|677.7|677.6|677|27
1689570000000|2023-07-17 05:00:00|678|677.4|678.5|677.9|678.5|677.9|677.8|677.2|34
1689570300000|2023-07-17 05:05:00|678.4|677.8|679.3|678.7|680.7|680.1|678.4|677.8|163
1689570600000|2023-07-17 05:10:00|679.1|678.5|679.8|679.2|680.1|679.5|679|678.4|87
1689570900000|2023-07-17 05:15:00|679.7|679.1|679.6|679|679.9|679.3|679.3|678.7|63
1689571200000|2023-07-17 05:20:00|679.4|678.8|679.6|679|679.6|679|679.1|678.5|18
1689571500000|2023-07-17 05:25:00|679.4|678.8|679.9|679.3|679.9|679.3|679.3|678.7|19
1689571800000|2023-07-17 05:30:00|679.8|679.2|680.5|679.9|680.6|680|679.8|679.2|52
1689572100000|2023-07-17 05:35:00|680.4|679.8|680.1|679.5|680.6|680|680|679.4|14
1689572400000|2023-07-17 05:40:00|679.9|679.3|681.6|681|681.6|681|679.6|679|155
1689572700000|2023-07-17 05:45:00|681.2|680.6|680.9|680.3|681.8|681.2|680.8|680.2|93
1689573000000|2023-07-17 05:50:00|680.8|680.2|682.3|681.7|682.3|681.7|680.8|680.2|33
1689573300000|2023-07-17 05:55:00|682.1|681.5|681.2|680.6|682.1|681.5|681.1|680.5|19
1689573600000|2023-07-17 06:00:00|681.1|680.5|681.1|680.5|681.3|680.7|681.1|680.5|22
1689573900000|2023-07-17 06:05:00|680.9|680.3|680.4|679.8|680.9|680.3|679.9|679.3|43
1689574200000|2023-07-17 06:10:00|680.5|679.9|679.4|678.8|680.5|679.9|679.4|678.8|27
1689574500000|2023-07-17 06:15:00|679.2|678.6|679.1|678.5|679.8|679.2|679|678.4|33
1689574800000|2023-07-17 06:20:00|679|678.4|678.5|677.9|679.1|678.5|678.3|677.7|38
1689575100000|2023-07-17 06:25:00|678.4|677.8|678.7|678.1|679|678.4|678.4|677.8|21
1689575400000|2023-07-17 06:30:00|678.8|678.2|677.5|676.9|678.8|678.2|677.4|676.8|57
1689575700000|2023-07-17 06:35:00|677.4|676.8|677.7|677.1|678.2|677.6|677.4|676.8|24
1689576000000|2023-07-17 06:40:00|677.6|677|677.8|677.2|677.9|677.3|677.4|676.8|44
1689576300000|2023-07-17 06:45:00|677.7|677.1|675.5|674.9|677.7|677.1|675.5|674.9|49
1689576600000|2023-07-17 06:50:00|675.6|675|675.5|674.9|675.9|675.3|675.3|674.7|27
1689576900000|2023-07-17 06:55:00|675.7|675.1|676.2|675.6|676.3|675.7|675|674.4|69
1689577200000|2023-07-17 07:00:00|676.4|675.8|678.3|677.7|678.6|677.8|676.1|675.5|65
1689577500000|2023-07-17 07:05:00|678.2|677.6|679.3|678.7|679.3|678.7|678.1|677.3|53
1689577800000|2023-07-17 07:10:00|679.2|678.6|679.3|678.7|680.3|679.7|679.2|678.6|47
1689578100000|2023-07-17 07:15:00|679.6|678.6|680|679.4|680.6|680|679.5|678.6|21
1689578400000|2023-07-17 07:20:00|680.1|679.5|679.8|679.2|680.1|679.5|679.7|679.1|25
1689578700000|2023-07-17 07:25:00|679.7|679.1|680.3|679.7|681.2|680.6|679.7|679.1|111
1689579000000|2023-07-17 07:30:00|680.4|679.8|680.2|679.6|680.9|680.3|680.2|679.6|47
1689579300000|2023-07-17 07:35:00|680.4|679.8|680.5|679.9|680.7|680.1|680.3|679.7|14
1689579600000|2023-07-17 07:40:00|680.4|679.8|680.3|679.7|680.6|680|680.1|679.5|74
1689579900000|2023-07-17 07:45:00|680.4|679.8|681.3|680.7|681.7|681.1|680.3|679.7|99
1689580200000|2023-07-17 07:50:00|681.2|680.6|680.8|680.2|681.2|680.6|680.4|679.8|28
1689580500000|2023-07-17 07:55:00|680.9|680.3|678.9|678.3|681|680.4|678.5|677.9|44
1689580800000|2023-07-17 08:00:00|678.5|677.9|678.3|677.7|678.5|677.9|677.1|676.5|61
1689581100000|2023-07-17 08:05:00|678.5|677.9|678.8|678.2|678.8|678.2|678.2|677.6|11
1689581400000|2023-07-17 08:10:00|678.9|678.3|677.5|676.9|678.9|678.3|676.3|675.7|120
1689581700000|2023-07-17 08:15:00|677.6|677|676.8|676.2|677.8|677.2|676.1|675.5|125
1689582000000|2023-07-17 08:20:00|676.9|676.3|679.1|678.5|679.1|678.5|676.9|676.3|38
1689582300000|2023-07-17 08:25:00|679.2|678.6|679.5|678.9|679.6|679|678.4|677.8|62
1689582600000|2023-07-17 08:30:00|679.4|678.8|679.6|679|679.8|679.2|678.6|678|33
1689582900000|2023-07-17 08:35:00|679.4|678.8|679.3|678.7|679.6|679|679.1|678.5|17
1689583200000|2023-07-17 08:40:00|679.1|678.5|679.6|679|679.6|679|679.1|678.5|18
1689583500000|2023-07-17 08:45:00|679.5|678.9|677.5|676.9|679.6|679|675.8|675.2|234
1689583800000|2023-07-17 08:50:00|677.8|677.2|675.2|674.6|677.8|677.2|674.6|674|171
1689584100000|2023-07-17 08:55:00|675.5|674.9|684.1|683.5|689.6|688.6|675.5|674.9|1352
1689584400000|2023-07-17 09:00:00|683.9|683.3|692.8|692.2|693|692.4|683.9|683.3|933
1689584700000|2023-07-17 09:05:00|692.9|692.3|691|690.4|695.9|695.3|690.6|690|682
1689585000000|2023-07-17 09:10:00|691.1|690.5|690.5|689.9|691.7|691.1|689.3|688.7|256
1689585300000|2023-07-17 09:15:00|690.7|689.7|690.9|690.3|692|691.4|690.2|689.6|128
1689585600000|2023-07-17 09:20:00|690.6|690|691.1|690.5|691.6|691|690|689.4|123
1689585900000|2023-07-17 09:25:00|691.3|690.7|690.4|689.8|691.4|690.8|690.2|689.6|41
1689586200000|2023-07-17 09:30:00|690.5|689.9|686.7|686.1|690.9|690.3|685.8|685.2|312
1689586500000|2023-07-17 09:35:00|686.9|685.9|688.7|688.1|689.5|688.9|686.4|685.8|180
1689586800000|2023-07-17 09:40:00|688.6|688|690|689.4|690.4|689.6|688.6|688|109
1689587100000|2023-07-17 09:45:00|690.2|689.6|687.7|686.7|690.2|689.6|687.1|686.4|98
1689587400000|2023-07-17 09:50:00|687.4|686.8|686.9|686.3|687.7|687|686|685.4|137
1689587700000|2023-07-17 09:55:00|686.7|686.1|689.3|688.7|689.5|688.9|686.5|685.9|109
1689588000000|2023-07-17 10:00:00|689.1|688.5|689.4|688.8|689.4|688.8|688.4|687.7|68
1689588300000|2023-07-17 10:05:00|689.5|688.9|689.4|688.8|690.5|689.9|689.3|688.7|62
1689588600000|2023-07-17 10:10:00|689.1|688.5|689.1|688.5|689.2|688.6|687.9|687.2|28
1689588900000|2023-07-17 10:15:00|689.2|688.6|688.4|687.8|689.2|688.6|688.2|687.6|53
1689589200000|2023-07-17 10:20:00|688.3|687.7|686.7|686.1|688.3|687.7|686.6|686|54
1689589500000|2023-07-17 10:25:00|686.9|686.3|686.6|686|687.3|686.7|686.3|685.7|38
1689589800000|2023-07-17 10:30:00|686.8|686.2|688.4|687.8|688.7|687.8|686.3|685.7|145
1689590100000|2023-07-17 10:35:00|688.1|687.5|688.1|687.5|688.4|687.5|687.4|686.8|76
1689590400000|2023-07-17 10:40:00|688.2|687.6|686.8|686.2|688.2|687.6|686.3|685.7|54
1689590700000|2023-07-17 10:45:00|686.9|686.3|685.9|685.3|687.1|686.5|685.7|685.1|54
1689591000000|2023-07-17 10:50:00|686|685.4|688.2|687.6|688.5|687.9|685.9|685.3|92
1689591300000|2023-07-17 10:55:00|688.1|687.5|686.8|686.2|688.1|687.5|686.7|686.1|48
1689591600000|2023-07-17 11:00:00|687|686.4|687.8|687.2|688.5|687.7|686.9|686.3|215
1689591900000|2023-07-17 11:05:00|687.9|687.3|687.8|687.2|688.2|687.6|687.3|686.7|16
1689592200000|2023-07-17 11:10:00|687.6|687|688.3|687.7|688.3|687.7|687.3|686.7|39
1689592500000|2023-07-17 11:15:00|688.2|687.6|687.2|686.6|688.3|687.7|686.8|686.2|65
1689592800000|2023-07-17 11:20:00|687.3|686.7|688.1|687.5|688.5|687.9|687.3|686.7|16
1689593100000|2023-07-17 11:25:00|688.2|687.6|686.6|686|688.3|687.7|686.5|685.9|73
1689593400000|2023-07-17 11:30:00|686.5|685.9|687.8|687.2|688.2|687.2|686.5|685.9|86
1689593700000|2023-07-17 11:35:00|688.2|687.3|689.2|688.6|689.3|688.7|687.8|687.3|103
1689594000000|2023-07-17 11:40:00|689.3|688.7|689.3|688.7|689.5|688.9|689.1|688.5|87
1689594300000|2023-07-17 11:45:00|689.4|688.8|688.5|687.9|689.5|688.9|688.3|687.7|122
1689594600000|2023-07-17 11:50:00|688.6|688|688.3|687.7|688.7|688.1|688.3|687.7|65
1689594900000|2023-07-17 11:55:00|688.2|687.6|687.7|687.1|688.5|687.9|687.5|686.9|54
1689595200000|2023-07-17 12:00:00|687.6|687|686.1|685.5|687.6|687|685.9|685.3|110
1689595500000|2023-07-17 12:05:00|686|685.4|685.3|684.7|686.1|685.5|684.2|683.6|197
1689595800000|2023-07-17 12:10:00|685.1|684.5|685.4|684.8|685.7|685|684.6|684|93
1689596100000|2023-07-17 12:15:00|685.5|684.9|686.2|685.6|686.6|686|685.5|684.9|273
1689596400000|2023-07-17 12:20:00|686.3|685.7|686.3|685.7|687.5|686.9|686.2|685.6|88
1689596700000|2023-07-17 12:25:00|686.2|685.6|685.4|684.4|686.4|685.8|685.1|684.4|75
1689597000000|2023-07-17 12:30:00|685.1|684.5|685.7|685.1|685.9|685.2|685|684.1|113
1689597300000|2023-07-17 12:35:00|686.1|685.5|685.3|684.7|686.2|685.6|685.3|684.7|49
1689597600000|2023-07-17 12:40:00|685.4|684.8|685.9|685.3|686.6|686|685.3|684.7|175
1689600600000|2023-07-17 13:30:00|687|686.4|677.2|676.6|687.1|686.5|675.3|674.7|2042
1689600900000|2023-07-17 13:35:00|677.3|676.7|673.6|673|677.7|677.1|673.6|673|1123
1689601200000|2023-07-17 13:40:00|673.8|673.2|666.5|665.9|674.1|673.5|666.2|665.6|1467
1689601500000|2023-07-17 13:45:00|666.7|666.1|668.7|668.1|670.3|669.7|666.4|665.8|1156
1689601800000|2023-07-17 13:50:00|668.4|667.8|666.8|666.2|668.9|668.3|664.4|663.8|945
1689602100000|2023-07-17 13:55:00|666.7|666.1|668.6|668|671.3|670.7|666.6|666|1135
1689602400000|2023-07-17 14:00:00|668.8|668.2|665.4|664.8|668.9|668.3|663.4|662.8|1051
1689602700000|2023-07-17 14:05:00|665.6|665|668.1|667.5|668.1|667.5|664.9|664.3|851
1689603000000|2023-07-17 14:10:00|668|667.4|669.1|668.5|669.4|668.8|666.3|665.7|625
1689603300000|2023-07-17 14:15:00|669.3|668.7|666.6|666|670.1|669.5|666.4|665.8|374
1689603600000|2023-07-17 14:20:00|666.7|666.1|664.4|663.8|667.8|667.2|664|663.4|455
1689603900000|2023-07-17 14:25:00|664.6|664|663.3|662.7|664.9|664.3|662.8|662.2|480
1689604200000|2023-07-17 14:30:00|663.2|662.6|661.9|661.3|663.9|663.3|660.9|660.3|666
1689604500000|2023-07-17 14:35:00|661.6|661|662.9|662.3|662.9|662.3|660.7|660.1|388
1689604800000|2023-07-17 14:40:00|662.7|662.1|663.9|663.3|664.1|663.5|662.3|661.7|554
1689605100000|2023-07-17 14:45:00|664|663.4|665.6|665|665.9|665.3|663.9|663.3|386
1689605400000|2023-07-17 14:50:00|665.7|665.1|667.1|666.5|667.8|667.2|665.2|664.6|529
1689605700000|2023-07-17 14:55:00|666.9|666.3|663.6|663|667|666.4|662.4|661.8|487
1689606000000|2023-07-17 15:00:00|663.4|662.8|663|662.4|664.9|664.3|662.5|661.9|577
1689606300000|2023-07-17 15:05:00|663.3|662.7|661.6|661|663.7|663.1|661.3|660.7|458
1689606600000|2023-07-17 15:10:00|661.7|661.1|663.2|662.6|663.8|663.2|660.6|660|390
1689606900000|2023-07-17 15:15:00|663.1|662.5|661.7|661.1|663.3|662.7|661.3|660.7|269
1689607200000|2023-07-17 15:20:00|661.6|661|660.1|659.5|662.8|662.2|660.1|659.5|303
1689607500000|2023-07-17 15:25:00|659.9|659.3|661.4|660.8|662.1|661.5|659.8|659.2|212
1689607800000|2023-07-17 15:30:00|661.3|660.7|661.1|660.5|662.1|661.5|660.1|659.5|355
1689608100000|2023-07-17 15:35:00|661.2|660.6|660.5|659.9|661.4|660.8|659.7|659.1|319
1689608400000|2023-07-17 15:40:00|660.4|659.8|659.3|658.7|661.9|661.3|659.1|658.5|331
1689608700000|2023-07-17 15:45:00|659.4|658.8|660.1|659.5|660.1|659.5|658.1|657.5|412
1689609000000|2023-07-17 15:50:00|659.9|659.3|659.3|658.7|660.4|659.8|659.3|658.7|237
1689609300000|2023-07-17 15:55:00|659.4|658.8|660.6|660|660.6|660|659.3|658.7|199
1689609600000|2023-07-17 16:00:00|660.7|660.1|662|661.4|662.6|662|660.6|660|405
1689609900000|2023-07-17 16:05:00|662.1|661.5|662.4|661.8|662.6|662|661.7|661.1|261
1689610200000|2023-07-17 16:10:00|662.2|661.6|663|662.4|663.1|662.5|661.6|661|346
1689610500000|2023-07-17 16:15:00|663.1|662.5|660.4|659.8|663.7|663.1|660.4|659.8|259
1689610800000|2023-07-17 16:20:00|660.2|659.6|661.1|660.5|661.9|661.3|660.2|659.6|338
1689611100000|2023-07-17 16:25:00|660.9|660.3|661|660.4|661.3|660.7|659.4|658.8|333
1689611400000|2023-07-17 16:30:00|661.1|660.5|659|658.4|661.1|660.5|658.8|658.2|328
1689611700000|2023-07-17 16:35:00|658.9|658.3|659.6|659|660.1|659.5|658.8|658.2|278
1689612000000|2023-07-17 16:40:00|659.7|659.1|661.3|660.7|661.8|661.2|659.5|658.9|339
1689612300000|2023-07-17 16:45:00|661.4|660.8|660.4|659.8|661.6|661|659.4|658.8|487
1689612600000|2023-07-17 16:50:00|660.6|660|661.4|660.8|661.6|661|660.3|659.7|180
1689612900000|2023-07-17 16:55:00|661.1|660.5|662.8|662.2|662.9|662.3|661.1|660.5|224
1689613200000|2023-07-17 17:00:00|663|662.4|663.3|662.7|663.6|663|662.4|661.8|163
1689613500000|2023-07-17 17:05:00|663.5|662.9|664.2|663.6|664.8|664.2|663.4|662.8|270
1689613800000|2023-07-17 17:10:00|664.1|663.5|662.5|661.9|664.1|663.5|662.3|661.7|208
1689614100000|2023-07-17 17:15:00|662.6|662|662.8|662.2|662.8|662.2|662.3|661.7|106
1689614400000|2023-07-17 17:20:00|662.9|662.3|662.1|661.5|662.9|662.3|661.7|661.1|218
1689614700000|2023-07-17 17:25:00|662|661.4|661.4|660.8|662.1|661.5|661.3|660.7|177
1689615000000|2023-07-17 17:30:00|661.5|660.9|660.1|659.5|661.6|661|660.1|659.5|213
1689615300000|2023-07-17 17:35:00|660.3|659.7|661.6|661|661.9|661.3|660.1|659.5|184
1689615600000|2023-07-17 17:40:00|661.7|661.1|661.1|660.5|661.8|661.2|661.1|660.5|226
1689615900000|2023-07-17 17:45:00|661|660.4|661.3|660.7|662|661.4|660.8|660.2|260
1689616200000|2023-07-17 17:50:00|661.5|660.9|661.3|660.7|661.8|661.2|660.7|660.1|447
1689616500000|2023-07-17 17:55:00|661.2|660.6|660.6|660|661.5|660.9|660.4|659.8|273
1689616800000|2023-07-17 18:00:00|660.8|660.2|661.3|660.7|661.6|661|660.6|660|467
1689617100000|2023-07-17 18:05:00|661.1|660.5|661.1|660.5|661.5|660.9|660.6|660|598
1689617400000|2023-07-17 18:10:00|661.2|660.6|660.6|660|662.6|662|660.3|659.7|1626
1689617700000|2023-07-17 18:15:00|660.4|659.8|660.7|660.1|660.9|660.3|659.4|658.8|725
1689638400000|2023-07-18 00:00:00|657.7|656.7|652.3|651.7|657.7|656.7|649.9|649.3|452
1689638700000|2023-07-18 00:05:00|651.9|651.3|652.4|651.4|653.2|652.5|650.2|649.2|129
1689639000000|2023-07-18 00:10:00|652.1|651.5|652.9|652.3|653.5|652.8|652.1|651.4|77
1689639300000|2023-07-18 00:15:00|652.8|652.2|655|654|655|654.1|652.6|652|75
1689639600000|2023-07-18 00:20:00|654.9|653.9|654.6|654|655|654.3|654.4|653.8|39
1689639900000|2023-07-18 00:25:00|654.7|654.1|655.4|654.8|655.8|655|654.7|654.1|43
1689640200000|2023-07-18 00:30:00|655.6|655|656.1|655.5|656.4|655.8|655.4|654.8|32
1689640500000|2023-07-18 00:35:00|656.2|655.6|656.3|655.7|656.3|655.7|656|655.4|17
1689640800000|2023-07-18 00:40:00|656.4|655.8|655.9|655.3|656.4|655.8|655.3|654.7|33
1689641100000|2023-07-18 00:45:00|655.8|655.2|656.4|655.8|656.5|655.9|655.5|654.9|44
1689641400000|2023-07-18 00:50:00|656.3|655.7|656.2|655.6|656.3|655.7|655.9|655.3|16
1689641700000|2023-07-18 00:55:00|656.4|655.8|657.9|657.3|658|657.4|656.4|655.8|21
1689642000000|2023-07-18 01:00:00|658|657.4|657.6|657|658.5|657.8|657.4|656.7|59
1689642300000|2023-07-18 01:05:00|657.7|657.1|658.3|657.7|658.8|658.2|657.7|657.1|35
1689642600000|2023-07-18 01:10:00|658.2|657.6|658.9|658.3|659|658.4|658.1|657.5|12
1689642900000|2023-07-18 01:15:00|659|658.4|659.2|658.6|659.2|658.6|658.9|658.3|25
1689643200000|2023-07-18 01:20:00|659.3|658.7|659.2|658.6|659.3|658.7|658.9|658.3|19
1689643500000|2023-07-18 01:25:00|659.3|658.7|659.8|659.2|659.9|659.3|659.1|658.5|33
1689643800000|2023-07-18 01:30:00|659.7|659.1|659.7|659.1|660|659.4|659.5|658.9|47
1689644100000|2023-07-18 01:35:00|659.8|659.2|659.9|659.3|660|659.4|659.7|659.1|29
1689644400000|2023-07-18 01:40:00|660|659.4|659.7|659.1|660|659.4|659.5|658.9|26
1689644700000|2023-07-18 01:45:00|659.6|659|659.8|659.2|660|659.4|659.6|659|24
1689645000000|2023-07-18 01:50:00|659.9|659.3|660|659.4|660.5|659.9|659.9|659.3|24
1689645300000|2023-07-18 01:55:00|659.9|659.3|659.8|659.2|660|659.4|659.7|659.1|7
1689645600000|2023-07-18 02:00:00|659.7|659.1|660|659.4|660.5|659.9|659.5|658.9|32
1689645900000|2023-07-18 02:05:00|660.1|659.5|660|659.4|660.4|659.8|660|659.4|8
1689646200000|2023-07-18 02:10:00|660.3|659.7|660.3|659.7|660.5|659.9|660.1|659.5|18
1689646500000|2023-07-18 02:15:00|660.2|659.6|660.5|659.9|660.7|660.1|660.2|659.6|24
1689646800000|2023-07-18 02:20:00|660.6|660|660.6|660|660.7|660.1|660.5|659.9|5
1689647100000|2023-07-18 02:25:00|660.5|659.9|660.9|660.3|661|660.4|660.5|659.9|7
1689647400000|2023-07-18 02:30:00|661|660.4|661.2|660.6|661.5|660.9|661|660.4|13
1689647700000|2023-07-18 02:35:00|661.3|660.7|661.3|660.7|661.3|660.7|661.2|660.6|5
1689648000000|2023-07-18 02:40:00|661.5|660.9|661.7|661.1|661.8|661.2|661.4|660.8|21
1689648300000|2023-07-18 02:45:00|661.6|661|661.7|661.1|661.8|661.2|661.6|661|11
1689648600000|2023-07-18 02:50:00|661.8|661.2|661.6|661|661.8|661.2|661.5|660.9|14
1689648900000|2023-07-18 02:55:00|661.5|660.9|661.9|661.3|661.9|661.3|661.5|660.9|10
1689649200000|2023-07-18 03:00:00|661.8|661.2|661.7|661.1|662|661.4|661.7|661.1|6
1689649500000|2023-07-18 03:05:00|661.8|661.2|661.7|661.1|661.8|661.2|661.7|661.1|8
1689649800000|2023-07-18 03:10:00|661.6|661|661.3|660.7|661.6|661|660.8|660.2|13
1689650100000|2023-07-18 03:15:00|661.5|660.9|661.7|661.1|661.8|661.2|661.5|660.9|5
1689650400000|2023-07-18 03:20:00|661.6|661|662.8|662.2|662.8|662.2|661.6|661|11
1689650700000|2023-07-18 03:25:00|662.6|662|662.7|662.1|662.8|662.2|662.6|662|14
1689651000000|2023-07-18 03:30:00|662.8|662.2|663.2|662.6|663.4|662.8|662.8|662.2|21
1689651300000|2023-07-18 03:35:00|663.3|662.7|663.3|662.7|663.6|663|663.2|662.6|13
1689651600000|2023-07-18 03:40:00|663.2|662.6|663.4|662.8|663.8|663.2|663.2|662.5|4
1689651900000|2023-07-18 03:45:00|663.6|663|663.2|662.6|663.6|663|663.2|662.5|2
1689652200000|2023-07-18 03:50:00|663.3|662.7|663.9|663.3|664|663.4|663.1|662.5|38
1689652500000|2023-07-18 03:55:00|664|663.4|664.1|663.5|664.1|663.5|663.9|663.3|8
1689652800000|2023-07-18 04:00:00|663.9|663.3|664.1|663.5|664.1|663.5|663.9|663.3|9
1689653100000|2023-07-18 04:05:00|664|663.4|664.1|663.5|664.1|663.5|663.9|663.3|7
1689653400000|2023-07-18 04:10:00|664.2|663.6|664.4|663.8|664.7|664.1|664.1|663.5|20
1689653700000|2023-07-18 04:15:00|664.6|664|664.5|663.9|664.6|664|664.4|663.8|4
1689654000000|2023-07-18 04:20:00|664.4|663.8|664.4|663.8|664.5|663.9|664.4|663.8|3
1689654300000|2023-07-18 04:25:00|664.3|663.7|664.4|663.8|664.4|663.8|664.2|663.6|10
1689654600000|2023-07-18 04:30:00|663.9|663.3|662.4|661.8|663.9|663.3|662.1|661.5|25
1689654900000|2023-07-18 04:35:00|661.8|661.2|661.7|661.1|662|661.4|661.5|660.9|13
1689655200000|2023-07-18 04:40:00|661.8|661.2|661.9|661.3|662.1|661.5|661.8|661.2|8
1689655500000|2023-07-18 04:45:00|661.8|661.2|661.9|661.3|661.9|661.3|661.6|661|11
1689655800000|2023-07-18 04:50:00|661.8|661.2|661.8|661.2|662|661.4|661.8|661.2|12
1689656100000|2023-07-18 04:55:00|661.7|661.1|661.5|660.9|662|661.4|661.4|660.8|6
1689656400000|2023-07-18 05:00:00|661.4|660.8|661.7|661.1|661.8|661.2|661.3|660.7|5
1689656700000|2023-07-18 05:05:00|661.9|661.3|662|661.4|662|661.4|661.8|661.2|1
1689657000000|2023-07-18 05:10:00|661.5|660.9|662.2|661.6|662.4|661.8|661.5|660.9|13
1689657300000|2023-07-18 05:15:00|662.7|662.1|662.6|662|662.8|662.2|662.5|661.9|13
1689657600000|2023-07-18 05:20:00|662.5|661.9|662.3|661.7|662.8|662.2|662.3|661.7|8
1689657900000|2023-07-18 05:25:00|662.5|661.9|662.5|661.9|663|662.4|662.5|661.9|16
1689658200000|2023-07-18 05:30:00|662.3|661.7|662.1|661.5|662.9|662.3|662.1|661.5|16
1689658500000|2023-07-18 05:35:00|662|661.4|662|661.4|662.3|661.7|661.8|661.2|18
1689658800000|2023-07-18 05:40:00|662.1|661.5|661.3|660.7|662.1|661.5|661.3|660.7|5
1689659100000|2023-07-18 05:45:00|661.1|660.5|661|660.4|661.6|661|660.7|660.1|19
1689659400000|2023-07-18 05:50:00|661.1|660.5|661.6|661|661.6|661|661|660.4|29
1689659700000|2023-07-18 05:55:00|661.3|660.7|660.7|660.1|661.5|660.9|660.5|659.8|4
1689660000000|2023-07-18 06:00:00|660.5|659.9|660.6|660|660.8|660.2|660.1|659.5|13
1689660300000|2023-07-18 06:05:00|660.3|659.7|659.2|658.6|660.6|660|658.6|658|39
1689660600000|2023-07-18 06:10:00|659.3|658.7|659.3|658.7|660.3|659.7|658.9|658.3|27
1689660900000|2023-07-18 06:15:00|659.2|658.6|659.3|658.7|659.8|659.2|659|658.3|9
1689661200000|2023-07-18 06:20:00|659.2|658.6|660|659.4|660|659.4|659.2|658.6|13
1689661500000|2023-07-18 06:25:00|659.9|659.3|659|658.4|660.3|659.7|659|658.4|21
1689661800000|2023-07-18 06:30:00|658.8|658.2|659.3|658.7|659.8|659.1|658.8|658.2|9
1689662100000|2023-07-18 06:35:00|659.2|658.6|658.1|657.5|659.3|658.7|658|657.4|27
1689662400000|2023-07-18 06:40:00|657.9|657.3|658.4|657.8|658.6|658|657.9|657.3|25
1689662700000|2023-07-18 06:45:00|658.5|657.9|657.9|657.3|658.5|657.9|657.5|656.9|11
1689663000000|2023-07-18 06:50:00|657.8|657.2|657.5|656.9|657.9|657.3|657|656.4|38
1689663300000|2023-07-18 06:55:00|657.3|656.7|658.4|657.8|658.4|657.8|656.6|656|77
1689663600000|2023-07-18 07:00:00|658.3|657.7|659.3|658.7|659.3|658.7|657.9|657.3|54
1689663900000|2023-07-18 07:05:00|659.4|658.8|659|658.4|659.6|659|658.9|658.3|30
1689664200000|2023-07-18 07:10:00|658.9|658.3|659.6|659|659.6|659|658.9|658.3|32
1689664500000|2023-07-18 07:15:00|659.4|658.8|660|659.4|660.2|659.6|659.4|658.8|7
1689664800000|2023-07-18 07:20:00|660.1|659.5|660.7|660.1|660.7|660.1|660|659.4|20
1689665100000|2023-07-18 07:25:00|660.6|660|660|659.4|660.6|660|659.4|658.8|37
1689665400000|2023-07-18 07:30:00|660.1|659.5|660.9|660.3|661|660.4|660|659.3|12
1689665700000|2023-07-18 07:35:00|661|660.4|661|660.4|661.1|660.5|659.9|659.3|23
1689666000000|2023-07-18 07:40:00|660.9|660.3|660.9|660.3|661.3|660.7|660.9|660.3|18
1689666300000|2023-07-18 07:45:00|661|660.4|661.7|661.1|661.9|661.3|661|660.4|23
1689666600000|2023-07-18 07:50:00|661.6|661|661.3|660.7|661.7|661.1|661.1|660.5|42
1689666900000|2023-07-18 07:55:00|661.2|660.6|661.1|660.5|661.4|660.8|660.9|660.3|37
1689667200000|2023-07-18 08:00:00|661|660.1|661|660.4|661.1|660.5|659.9|659.3|64
1689667500000|2023-07-18 08:05:00|660.8|660.2|660.6|660|660.8|660.2|659.9|659.3|28
1689667800000|2023-07-18 08:10:00|661|660.4|660|659.4|661.1|660.5|659.4|658.8|39
1689668100000|2023-07-18 08:15:00|659.9|659.3|660|659.4|660.1|659.5|659.9|659.3|7
1689668400000|2023-07-18 08:20:00|660.1|659.5|660.2|659.6|660.7|660.1|659.7|659.1|29
1689668700000|2023-07-18 08:25:00|660.1|659.5|660.2|659.6|660.7|660.1|659.7|659.1|29
1689669000000|2023-07-18 08:30:00|660.1|659.5|660.2|659.6|660.5|659.9|660|659.4|7
1689669300000|2023-07-18 08:35:00|660|659.4|662|661.4|662.6|662|660|659.4|86
1689669600000|2023-07-18 08:40:00|662.3|661.7|663|662.4|663.3|662.7|662|661.4|52
1689669900000|2023-07-18 08:45:00|663.2|662.6|664.5|663.9|665.1|664.5|662.4|661.8|80
1689670200000|2023-07-18 08:50:00|664.8|664.2|663.8|663.2|665.3|664.7|663.1|662.5|142
1689670500000|2023-07-18 08:55:00|663.9|663.3|665.6|665|666.1|665.4|663.9|663.3|128
1689670800000|2023-07-18 09:00:00|665.7|665.1|664.5|663.9|666.1|665.5|664.4|663.8|116
1689671100000|2023-07-18 09:05:00|664.4|663.8|664.3|663.7|664.5|663.9|663.3|662.7|83
1689671400000|2023-07-18 09:10:00|664.4|663.8|664|663.4|664.6|663.9|663.8|663.2|49
1689671700000|2023-07-18 09:15:00|664.1|663.5|664|663.4|664.6|664|663.8|663.2|12
1689672000000|2023-07-18 09:20:00|664.1|663.5|663.6|663|664.1|663.5|662.6|662|118
1689672300000|2023-07-18 09:25:00|663.5|662.9|663.1|662.5|663.6|663|662.3|661.7|47
1689672600000|2023-07-18 09:30:00|663|662.4|662.5|661.9|663|662.4|661.9|661.3|102
1689672900000|2023-07-18 09:35:00|662.4|661.8|663.7|663.1|663.8|663.2|662.4|661.8|25
1689673200000|2023-07-18 09:40:00|663.8|663.2|664|663.4|664.4|663.8|663.8|663.2|18
1689673500000|2023-07-18 09:45:00|664.3|663.7|664.6|664|664.7|664.1|664.3|663.7|36
1689673800000|2023-07-18 09:50:00|664.5|663.9|665.5|664.9|666|665.4|664.4|663.8|45
1689674100000|2023-07-18 09:55:00|665.6|665|663.6|663|666|665.4|663.4|662.8|73
1689674400000|2023-07-18 10:00:00|663.8|663.2|663.3|662.7|663.8|663.2|663.1|662.3|36
1689674700000|2023-07-18 10:05:00|663.4|662.8|664|663.4|664.3|663.7|663|662.4|32
1689675000000|2023-07-18 10:10:00|664.1|663.5|664.4|663.8|665|664.4|664|663.4|68
1689675300000|2023-07-18 10:15:00|664.1|663.5|664.5|663.9|664.6|664|664.1|663.5|54
1689675600000|2023-07-18 10:20:00|664.6|664|665|664.4|665|664.4|664.5|663.9|9
1689675900000|2023-07-18 10:25:00|665.4|664.7|668.9|668.3|669.8|669.2|665.2|664.6|494
1689676200000|2023-07-18 10:30:00|669|668.4|669.4|668.8|670.4|669.8|668.4|667.8|236
1689676500000|2023-07-18 10:35:00|669.7|669.1|669.2|668.6|670.2|669.6|668.2|667.6|120
1689676800000|2023-07-18 10:40:00|669.1|668.5|669.7|669.1|669.9|669.3|668.7|668.1|120
1689677100000|2023-07-18 10:45:00|669.4|668.8|669.7|669.1|670.1|669.5|668.7|668.1|120
1689677400000|2023-07-18 10:50:00|669.6|669|669|668.4|669.6|669|668.9|668.3|21
1689677700000|2023-07-18 10:55:00|669.2|668.6|668|667.4|669.3|668.7|667.6|667|51
1689678000000|2023-07-18 11:00:00|668.1|667.5|668.3|667.7|668.7|668.1|667.4|666.8|33
1689678300000|2023-07-18 11:05:00|668.5|667.9|668.2|667.6|668.7|668.1|667.9|667.3|28
1689678600000|2023-07-18 11:10:00|668|667.4|668.8|668.2|669.1|668.5|667.8|667.2|30
1689678900000|2023-07-18 11:15:00|668.7|668.1|669.4|668.8|669.6|669|667.8|667.2|216
1689679200000|2023-07-18 11:20:00|669.3|668.7|668.8|668.2|670.8|670|668.2|667.6|171
1689679500000|2023-07-18 11:25:00|668.9|668.3|668.5|667.9|669.3|668.7|668|667.4|83
1689679800000|2023-07-18 11:30:00|668.9|667.8|669.4|668.8|669.5|668.9|668.5|667.8|31
1689680100000|2023-07-18 11:35:00|669.5|668.9|671|670.4|671.2|670.6|668.9|668.3|100
1689680400000|2023-07-18 11:40:00|670.9|670.3|671.2|670.6|671.3|670.7|670.7|670.1|65
1689680700000|2023-07-18 11:45:00|671.4|670.8|670.9|670.3|671.7|671.1|670.9|670.3|46
1689681000000|2023-07-18 11:50:00|671|670.4|671.4|670.8|671.6|671|670.5|669.9|75
1689681300000|2023-07-18 11:55:00|671.2|670.6|672|671.4|672.1|671.5|671.2|670.6|739
1689681600000|2023-07-18 12:00:00|671.9|671.3|671|670.4|672.1|671.5|671|670.4|73
1689681900000|2023-07-18 12:05:00|671.1|670.5|671.4|670.8|671.8|671.2|670.9|670.3|113
1689682200000|2023-07-18 12:10:00|671.5|670.9|670.5|669.9|671.8|671.2|669.9|669.3|102
1689682500000|2023-07-18 12:15:00|670.6|670|669.9|669.3|671.1|670.5|669.9|669.3|142
1689682800000|2023-07-18 12:20:00|670|669.4|669.6|669|670.1|669.5|669.4|668.8|328
1689683100000|2023-07-18 12:25:00|669.9|669.3|670.7|670.1|670.7|670.1|669.6|669|178
1689683400000|2023-07-18 12:30:00|670.5|669.9|670.2|669.6|671|670.4|669.3|668.7|108
1689683700000|2023-07-18 12:35:00|670.1|669.5|669.9|669.3|670.3|669.6|669.6|669|47
1689684000000|2023-07-18 12:40:00|670.1|669.5|670.2|669.6|670.4|669.8|669.6|669|66
1689687000000|2023-07-18 13:30:00|669.5|668.9|675|674.4|675.5|674.9|668.9|668.3|1000
1689687300000|2023-07-18 13:35:00|674.9|674.3|670.5|669.9|675.4|674.8|670.2|669.6|1086
1689687600000|2023-07-18 13:40:00|670.6|670|671.7|671.1|672|671.4|668.1|667.5|493
1689687900000|2023-07-18 13:45:00|671.8|671.2|672.1|671.5|672.8|672.2|670|669.4|571
1689688200000|2023-07-18 13:50:00|672.2|671.6|672.4|671.8|673.3|672.7|670.8|670.2|472
1689688500000|2023-07-18 13:55:00|672.5|671.9|671.8|671.2|673.7|673.1|671.4|670.8|374
1689688800000|2023-07-18 14:00:00|671.9|671.3|672.6|672|672.8|672.2|671.2|670.6|398
1689689100000|2023-07-18 14:05:00|672.5|671.9|674.3|673.7|674.6|674|672.3|671.7|437
1689689400000|2023-07-18 14:10:00|674.4|673.8|675.5|674.9|676|675.4|673.7|673.1|1448
1689689700000|2023-07-18 14:15:00|675.7|675.1|676.7|676.1|678.4|677.8|675.2|674.6|706
1689690000000|2023-07-18 14:20:00|676.8|676.2|674|673.4|677.6|677|674|673.4|539
1689690300000|2023-07-18 14:25:00|673.9|673.3|673.8|673.2|674.2|673.6|673|672.4|296
1689690600000|2023-07-18 14:30:00|674|673.4|671|670.4|674.1|673.5|669.9|669.3|467
1689690900000|2023-07-18 14:35:00|671.1|670.5|672.8|672.2|672.9|672.3|670.5|669.9|312
1689691200000|2023-07-18 14:40:00|673|672.4|673.2|672.6|674.2|673.6|672.8|672.2|251
1689691500000|2023-07-18 14:45:00|673.1|672.5|674.4|673.8|675|674.4|672.6|672|336
1689691800000|2023-07-18 14:50:00|674.5|673.9|675.7|675.1|676.2|675.6|674.1|673.5|377
1689692100000|2023-07-18 14:55:00|675.8|675.2|675.5|674.9|676.3|675.7|675.3|674.7|262
1689692400000|2023-07-18 15:00:00|675.4|674.8|674.3|673.7|675.4|674.8|673.8|673.2|248
1689692700000|2023-07-18 15:05:00|674.2|673.6|674.1|673.5|674.8|674.2|673.6|673|179
1689693000000|2023-07-18 15:10:00|673.6|673|675.3|674.7|675.8|675.2|673.6|673|122
1689693300000|2023-07-18 15:15:00|675.6|675|675.8|675.2|675.8|675.2|675|674.4|101
1689693600000|2023-07-18 15:20:00|675.9|675.3|675.4|674.8|676.3|675.7|674.3|673.7|163
1689693900000|2023-07-18 15:25:00|675.5|674.9|674.2|673.6|675.6|675|674.1|673.5|285
1689694200000|2023-07-18 15:30:00|674.1|673.5|673.7|673.1|674.2|673.6|672.7|672.1|308
1689694500000|2023-07-18 15:35:00|673.8|673.2|673.9|673.3|674.3|673.7|672.9|672.3|1006
1689694800000|2023-07-18 15:40:00|674.1|673.5|671.7|671.1|674.4|673.8|671.7|671.1|344
1689695100000|2023-07-18 15:45:00|671.4|670.8|670.2|669.6|671.7|671.1|669|668.4|405
1689695400000|2023-07-18 15:50:00|670.1|669.5|667.7|667.1|670.4|669.8|667.7|667.1|225
1689695700000|2023-07-18 15:55:00|667.8|667.2|667.9|667.3|669.7|669.1|667.4|666.8|485
1689696000000|2023-07-18 16:00:00|667.8|667.2|668.2|667.6|668.7|668.1|667.4|666.8|272
1689696300000|2023-07-18 16:05:00|668.3|667.7|672.3|671.7|672.3|671.7|668.2|667.6|348
1689696600000|2023-07-18 16:10:00|672.2|671.6|673.2|672.6|673.4|672.8|672|671.4|350
1689696900000|2023-07-18 16:15:00|673.1|672.5|672.3|671.7|673.9|673.3|672.1|671.5|150
1689697200000|2023-07-18 16:20:00|672.4|671.8|673.5|672.9|673.9|673.3|672.4|671.8|182
1689697500000|2023-07-18 16:25:00|673.6|673|674.1|673.5|674.1|673.5|673.2|672.6|197
1689697800000|2023-07-18 16:30:00|674.4|673.8|673.8|673.2|674.4|673.8|673.1|672.5|190
1689698100000|2023-07-18 16:35:00|673.9|673.3|673.4|672.8|674.1|673.5|673.1|672.5|166
1689698400000|2023-07-18 16:40:00|673.5|672.9|674.6|674|675.1|674.5|673.5|672.9|344
1689698700000|2023-07-18 16:45:00|674.4|673.8|673.2|672.6|674.6|674|672.9|672.3|160
1689699000000|2023-07-18 16:50:00|673.1|672.5|673.9|673.3|674.2|673.6|673.1|672.5|228
1689699300000|2023-07-18 16:55:00|673.7|673.1|674.2|673.6|675.1|674.5|673.7|673.1|207
1689699600000|2023-07-18 17:00:00|673.9|673.3|674.9|674.3|675.2|674.6|673.8|673.2|119
1689699900000|2023-07-18 17:05:00|675|674.4|675.6|675|675.9|675.3|674.4|673.8|268
1689700200000|2023-07-18 17:10:00|675.5|674.9|675.9|675.3|676.6|676|675.5|674.9|286
1689700500000|2023-07-18 17:15:00|676.2|675.6|675.7|675.1|676.6|676|675.5|674.9|313
1689700800000|2023-07-18 17:20:00|675.9|675.3|677.6|677|677.6|677|675.7|675.1|430
1689701100000|2023-07-18 17:25:00|677.7|677.1|678.2|677.6|678.6|678|677.5|676.9|292
1689701400000|2023-07-18 17:30:00|678.4|677.8|679.7|679.1|679.9|679.3|678.4|677.8|219
1689701700000|2023-07-18 17:35:00|679.8|679.2|679.6|679|680.2|679.6|679.1|678.5|288
1689702000000|2023-07-18 17:40:00|679.8|679.2|679.1|678.5|680.1|679.5|679.1|678.5|244
1689702300000|2023-07-18 17:45:00|679.3|678.7|680.4|679.8|680.5|679.9|678.8|678.2|282
1689702600000|2023-07-18 17:50:00|680.2|679.6|681.1|680.5|681.7|681.1|679.9|679.3|482
1689702900000|2023-07-18 17:55:00|681|680.4|680.9|680.3|681.1|680.5|679.6|679|342
1689703200000|2023-07-18 18:00:00|680.8|680.2|681.2|680.6|682.1|681.5|680.7|680.1|526
1689703500000|2023-07-18 18:05:00|681|680.4|679.5|678.9|681.4|680.8|679.1|678.5|531
1689703800000|2023-07-18 18:10:00|679.6|679|677.5|676.9|680.1|679.5|676.9|676.3|1609
1689704100000|2023-07-18 18:15:00|677.4|676.8|677|676|677.8|677.2|676.2|675.6|715
1689724800000|2023-07-19 00:00:00|676.4|674.9|676|675.4|676.4|675.6|672.4|671.1|264
1689725100000|2023-07-19 00:05:00|676.1|675.5|677.7|677.1|678.5|677.9|675.7|675.1|109
1689725400000|2023-07-19 00:10:00|677.5|676.9|677.4|676.8|677.5|676.9|676.6|676|52
1689725700000|2023-07-19 00:15:00|677.2|676.6|677.6|677|677.7|677|676.2|675.6|38
1689726000000|2023-07-19 00:20:00|677.5|676.9|679.8|679.2|679.8|679.2|677.5|676.9|73
1689726300000|2023-07-19 00:25:00|679.6|679|678.5|677.9|680|679.4|678.5|677.9|84
1689726600000|2023-07-19 00:30:00|678.7|678.1|678.5|677.9|678.7|678.1|677.9|677.3|32
1689726900000|2023-07-19 00:35:00|679|678.4|678.5|677.9|679|678.4|677.3|676.7|50
1689727200000|2023-07-19 00:40:00|678.4|677.8|680.8|680.2|680.8|680.2|678.4|677.8|38
1689727500000|2023-07-19 00:45:00|680.6|680|681.6|681|681.6|681|680.2|679.6|49
1689727800000|2023-07-19 00:50:00|681.5|680.9|682.3|681.7|682.9|682.3|681.3|680.7|91
1689728100000|2023-07-19 00:55:00|682.1|681.5|681.4|680.8|682.5|681.9|680.9|680.3|29
1689728400000|2023-07-19 01:00:00|681.3|680.7|680.5|679.9|682|681.4|680.1|679.5|62
1689728700000|2023-07-19 01:05:00|680.6|680|680.3|679.7|681.3|680.7|680|679.4|20
1689729000000|2023-07-19 01:10:00|680.1|679.5|681.7|681.1|682|681.4|680.1|679.5|41
1689729300000|2023-07-19 01:15:00|681.6|681|682.5|681.9|682.6|682|681.5|680.9|67
1689729600000|2023-07-19 01:20:00|682.4|681.8|682.7|682.1|683|682.4|682.4|681.8|35
1689729900000|2023-07-19 01:25:00|682.8|682.2|682.5|681.9|683.2|682.6|682.4|681.8|49
1689730200000|2023-07-19 01:30:00|682.4|681.8|682.3|681.7|682.5|681.9|681.8|681.2|39
1689730500000|2023-07-19 01:35:00|682.4|681.8|682.1|681.5|682.4|681.8|682.1|681.5|47
1689730800000|2023-07-19 01:40:00|682.2|681.6|683.7|683.1|683.7|683.1|682|681.4|67
1689731100000|2023-07-19 01:45:00|683.6|683|684|683.4|684.3|683.7|683.6|683|19
1689731400000|2023-07-19 01:50:00|684.2|683.6|684.4|683.8|684.4|683.8|684|683.4|25
1689731700000|2023-07-19 01:55:00|684.2|683.6|684.8|684.2|685|684.4|684.2|683.6|28
1689732000000|2023-07-19 02:00:00|684.9|684.3|684.5|683.9|684.9|684.3|684.5|683.9|16
1689732300000|2023-07-19 02:05:00|684.4|683.8|684.4|683.8|684.6|684|684.3|683.7|16
1689732600000|2023-07-19 02:10:00|684.5|683.9|685.1|684.5|685.3|684.7|684.5|683.9|13
1689732900000|2023-07-19 02:15:00|684.9|684.3|684.8|684.2|685|684.4|684.6|684|13
1689733200000|2023-07-19 02:20:00|684.9|684.3|685|684.4|685.1|684.5|684.7|684.1|23
1689733500000|2023-07-19 02:25:00|684.9|684.3|684.9|684.3|684.9|684.3|684.3|683.7|22
1689733800000|2023-07-19 02:30:00|684.8|684.2|685|684.4|685.4|684.8|684.8|684.2|25
1689734100000|2023-07-19 02:35:00|685.3|684.7|685|684.4|685.3|684.7|685|684.4|14
1689734400000|2023-07-19 02:40:00|685.1|684.5|685.3|684.7|685.4|684.8|685.1|684.5|8
1689734700000|2023-07-19 02:45:00|685.2|684.6|685.3|684.7|685.3|684.7|685.2|684.6|3
1689735000000|2023-07-19 02:50:00|685.2|684.6|684.1|683.5|685.2|684.6|683.5|682.9|58
1689735300000|2023-07-19 02:55:00|684.2|683.6|683.5|682.9|684.4|683.8|683.5|682.9|10
1689735600000|2023-07-19 03:00:00|683.3|682.7|683.6|683|684.1|683.5|683.1|682.5|22
1689735900000|2023-07-19 03:05:00|683.8|683.2|683.5|682.9|683.9|683.3|683.5|682.9|11
1689736200000|2023-07-19 03:10:00|683.3|682.7|684|683.4|684.5|683.9|683.3|682.7|11
1689736500000|2023-07-19 03:15:00|684.3|683.7|684.2|683.6|684.3|683.7|684.1|683.5|4
1689736800000|2023-07-19 03:20:00|684.3|683.7|685.3|684.7|685.7|685.1|684.3|683.7|49
1689737100000|2023-07-19 03:25:00|685.2|684.6|685.2|684.6|685.6|685|685|684.4|14
1689737400000|2023-07-19 03:30:00|685|684.4|685.1|684.5|685.3|684.7|685|684.4|14
1689737700000|2023-07-19 03:35:00|685.3|684.7|685.3|684.7|685.5|684.9|685.3|684.7|4
1689738000000|2023-07-19 03:40:00|685.2|684.6|685.3|684.7|685.5|684.9|685|684.4|6
1689738300000|2023-07-19 03:45:00|685.1|684.5|685.4|684.8|685.4|684.8|685.1|684.5|13
1689738600000|2023-07-19 03:50:00|685.5|684.9|685.5|684.9|685.8|685.2|685.5|684.9|18
1689738900000|2023-07-19 03:55:00|685.6|685|685.3|684.7|685.6|685|685|684.4|26
1689739200000|2023-07-19 04:00:00|685|684.4|683.9|683.3|685|684.4|683.8|683.2|30
1689739500000|2023-07-19 04:05:00|683.8|683.2|684.1|683.5|684.3|683.7|683.8|683.2|12
1689739800000|2023-07-19 04:10:00|684.2|683.6|684.1|683.5|684.2|683.6|684.1|683.5|3
1689740100000|2023-07-19 04:15:00|684.3|683.7|684.6|684|684.6|684|684.3|683.7|11
1689740400000|2023-07-19 04:20:00|684.8|684.2|685|684.4|685.1|684.5|684.6|684|6
1689740700000|2023-07-19 04:25:00|685.2|684.6|686.1|685.5|686.1|685.5|685|684.4|41
1689741000000|2023-07-19 04:30:00|686.3|685.7|684.4|683.8|686.8|686.2|684.4|683.8|63
1689741300000|2023-07-19 04:35:00|684.3|683.7|684.2|683.6|684.6|684|683.8|683.2|17
1689741600000|2023-07-19 04:40:00|683.9|683.3|683.9|683.3|685|684.4|683.8|683.2|25
1689741900000|2023-07-19 04:45:00|684|683.4|684.3|683.7|684.3|683.7|683.9|683.3|18
1689742200000|2023-07-19 04:50:00|684.2|683.6|685.8|685.2|685.8|685.2|684.1|683.5|103
1689742500000|2023-07-19 04:55:00|685.9|685.3|686.3|685.7|686.3|685.7|685.9|685.3|21
1689742800000|2023-07-19 05:00:00|686.1|685.5|685.8|685.2|686.1|685.5|685.8|685.2|38
1689743100000|2023-07-19 05:05:00|685.9|685.3|686.1|685.5|686.3|685.7|685.8|685.2|26
1689743400000|2023-07-19 05:10:00|686.3|685.7|684.9|684.3|686.3|685.7|684.8|684.2|76
1689743700000|2023-07-19 05:15:00|685|684.4|685.1|684.5|685.1|684.5|684.8|684.2|25
1689744000000|2023-07-19 05:20:00|685.9|685.3|686.3|685.7|687.1|686.5|685.9|685.3|33
1689744300000|2023-07-19 05:25:00|686.4|685.8|686.6|686|687|686.4|686.4|685.8|13
1689744600000|2023-07-19 05:30:00|686.7|686.1|688.3|687.7|688.6|688|686.3|685.7|93
1689744900000|2023-07-19 05:35:00|688.2|687.6|687.9|687.3|689|688.4|687.7|687.1|60
1689745200000|2023-07-19 05:40:00|688|687.4|687.9|687.3|688.2|687.6|687.5|686.9|26
1689745500000|2023-07-19 05:45:00|687.8|687.2|688.1|687.5|688.4|687.8|687.5|686.9|26
1689745800000|2023-07-19 05:50:00|688.2|687.6|688.1|687.5|688.5|687.9|687.7|687.1|56
1689746100000|2023-07-19 05:55:00|688|687.4|688|687.4|688.4|687.8|687.7|687.1|36
1689746400000|2023-07-19 06:00:00|687.7|687.1|687|686.4|687.7|687.1|687|686.4|84
1689746700000|2023-07-19 06:05:00|687.1|686.5|688.7|688.1|689.2|688.6|687|686.4|52
1689747000000|2023-07-19 06:10:00|688.5|687.9|688.7|688.1|689.1|688.5|688.5|687.9|16
1689747300000|2023-07-19 06:15:00|688.9|688.3|688.7|688.1|689.8|689.2|688.7|688.1|52
1689747600000|2023-07-19 06:20:00|688.6|688|692.9|692.3|693.2|692.6|688.6|688|74
1689747900000|2023-07-19 06:25:00|692.6|692|693|692.4|693.1|692.5|692.4|691.8|116
1689748200000|2023-07-19 06:30:00|692.7|692.1|694|693.4|694.7|694.1|692.7|692.1|212
1689748500000|2023-07-19 06:35:00|694.2|693.6|693.6|693|694.4|693.8|693.5|692.9|35
1689748800000|2023-07-19 06:40:00|693.2|692.6|696|695.4|696.6|696|693.2|692.6|113
1689749100000|2023-07-19 06:45:00|696.1|695.5|694.4|693.8|696.6|696|694.4|693.8|110
1689749400000|2023-07-19 06:50:00|694.2|693.6|694.2|693.6|694.4|693.8|693.7|693.1|33
1689749700000|2023-07-19 06:55:00|694|693.4|693.5|692.9|694|693.4|692.9|692.3|46
1689750000000|2023-07-19 07:00:00|693.2|692.6|692.4|691.8|693.2|692.6|692.2|691.6|35
1689750300000|2023-07-19 07:05:00|692.3|691.7|691.8|691.2|692.5|691.9|691.2|690.6|77
1689750600000|2023-07-19 07:10:00|691.9|691.3|691.1|690.5|692|691.4|691|690.4|42
1689750900000|2023-07-19 07:15:00|691|690.4|690.6|690|691|690.4|689.8|689.2|51
1689751200000|2023-07-19 07:20:00|690.7|690.1|692|691.4|692|691.4|690.6|690|45
1689751500000|2023-07-19 07:25:00|692.3|691.7|693.2|692.6|693.3|692.7|692.2|691.6|136
1689751800000|2023-07-19 07:30:00|693.3|692.7|694.5|693.9|695.5|694.9|693.2|692.6|101
1689752100000|2023-07-19 07:35:00|694.8|694.2|699.2|698.6|699.4|698.8|694.8|694.2|183
1689752400000|2023-07-19 07:40:00|698.9|698.3|701.1|700.5|701.6|701|698.9|698.3|319
1689752700000|2023-07-19 07:45:00|701|700.4|701.2|700.6|701.8|701.2|700.7|700.1|141
1689753000000|2023-07-19 07:50:00|701.1|700.5|700.7|700.1|701.2|700.6|699.1|698.5|132
1689753300000|2023-07-19 07:55:00|700.6|700|699.2|698.6|700.8|700.2|699.2|698.6|145
1689753600000|2023-07-19 08:00:00|699.8|699.2|699.9|699.3|700.4|699.8|699.3|698.7|111
1689753900000|2023-07-19 08:05:00|700.2|699.6|699.3|698.7|700.9|700.3|699.2|698.6|79
1689754200000|2023-07-19 08:10:00|699.6|699|699.8|699.2|700|699.4|697.7|697.1|92
1689754500000|2023-07-19 08:15:00|699.7|699.1|701.3|700.7|702|701.4|699.6|699|165
1689754800000|2023-07-19 08:20:00|701.4|700.8|705|704.4|705.9|705.3|701.3|700.7|348
1689755100000|2023-07-19 08:25:00|704.9|704.3|703.6|703|705.1|704.5|703|702.4|223
1689755400000|2023-07-19 08:30:00|703.9|702.9|700.9|700.3|704|703.4|700.7|700.1|310
1689755700000|2023-07-19 08:35:00|700.8|700.2|702.5|701.9|703.1|702.5|700.5|699.9|164
1689756000000|2023-07-19 08:40:00|702.7|702.1|701.4|700.8|703.1|702.5|701.4|700.8|119
1689756300000|2023-07-19 08:45:00|701|700.4|700.8|700.2|701.2|700.6|698.5|697.9|223
1689756600000|2023-07-19 08:50:00|700.7|700.1|696.7|696.1|701.9|701.3|696.1|695.5|204
1689756900000|2023-07-19 08:55:00|696.8|696.2|695.4|694.8|697.4|696.8|695|694.4|268
1689757200000|2023-07-19 09:00:00|695.3|694.7|696.7|696.1|696.8|696.2|694.2|693.6|133
1689757500000|2023-07-19 09:05:00|696.5|695.9|696.3|695.7|697.5|696.9|695.4|694.8|84
1689757800000|2023-07-19 09:10:00|696.4|695.8|698.6|698|698.8|698.2|696.1|695.5|100
1689758100000|2023-07-19 09:15:00|698.5|697.9|700.2|699.6|700.6|700|698.4|697.8|52
1689758400000|2023-07-19 09:20:00|700.1|699.5|699.6|699|700.2|699.6|699.5|698.9|69
1689758700000|2023-07-19 09:25:00|699.7|699.1|701.2|700.6|701.4|700.8|699.4|698.8|50
1689759000000|2023-07-19 09:30:00|701.4|700.8|702.7|702.1|702.9|702.3|701.4|700.8|134
1689759300000|2023-07-19 09:35:00|702.8|702.2|704.2|703.6|704.4|703.8|702.4|701.8|234
1689759600000|2023-07-19 09:40:00|704.1|703.5|703.9|703.3|704.1|703.5|703.1|702.5|83
1689759900000|2023-07-19 09:45:00|703.8|703.2|704.2|703.6|704.7|704.1|703.4|702.8|194
1689760200000|2023-07-19 09:50:00|704|703.4|705.1|704.5|705.1|704.5|703.9|703.3|113
1689760500000|2023-07-19 09:55:00|704.9|704.3|704.7|704.1|705.4|704.8|704.2|703.6|110
1689760800000|2023-07-19 10:00:00|704.9|704.3|705.7|705.1|706.6|706|704.7|704.1|165
1689761100000|2023-07-19 10:05:00|705.8|705.2|705.7|705.1|706|705.4|705|704.4|69
1689761400000|2023-07-19 10:10:00|705.5|704.9|704.5|703.9|705.5|704.9|704.1|703.5|74
1689761700000|2023-07-19 10:15:00|704.4|703.8|704.2|703.6|705.4|704.8|704|703.4|53
1689762000000|2023-07-19 10:20:00|704.4|703.8|704|703.4|704.8|704.2|702|701.4|175
1689762300000|2023-07-19 10:25:00|703.9|703.3|704|703.4|704.2|703.6|703|702.4|124
1689762600000|2023-07-19 10:30:00|704.1|703.5|704.5|703.9|705.5|704.9|704|703.4|115
1689762900000|2023-07-19 10:35:00|704.1|703.5|702.8|702.2|704.1|703.5|701|700.4|307
1689763200000|2023-07-19 10:40:00|702.9|702.3|700.2|699.6|702.9|702.3|700.2|699.6|111
1689763500000|2023-07-19 10:45:00|699.8|699.2|699|698.4|700.4|699.8|698.9|698.3|244
1689763800000|2023-07-19 10:50:00|699.1|698.5|699.1|698.5|699.8|699.2|698.8|698.2|356
1689764100000|2023-07-19 10:55:00|699.2|698.6|698.6|698|699.8|699.2|698.6|698|76
1689764400000|2023-07-19 11:00:00|698.7|698.1|699.8|699.2|699.8|699.2|698.4|697.8|71
1689764700000|2023-07-19 11:05:00|699.7|699.1|700.3|699.7|700.6|700|699.6|699|47
1689765000000|2023-07-19 11:10:00|700.4|699.8|700.7|700.1|701.3|700.7|700.4|699.8|85
1689765300000|2023-07-19 11:15:00|700.6|700|700.5|699.9|701.1|700.5|700.4|699.8|133
1689765600000|2023-07-19 11:20:00|700.6|700|699.9|699.3|701.3|700.7|699.6|699|117
1689765900000|2023-07-19 11:25:00|700|699.4|699.7|699.1|700.1|699.5|698.8|698.2|187
1689766200000|2023-07-19 11:30:00|699.5|698.9|700.3|699.7|701.3|700.5|699.5|698.9|212
1689766500000|2023-07-19 11:35:00|700.4|699.8|700.6|700|700.9|700.3|700.3|699.7|30
1689766800000|2023-07-19 11:40:00|700.5|699.9|701.1|700.5|701.3|700.7|700.5|699.9|57
1689767100000|2023-07-19 11:45:00|701|700.4|701.4|700.8|702.1|701.5|700.7|700.1|1568
1689767400000|2023-07-19 11:50:00|701.3|700.7|701.4|700.8|701.6|701|700.5|699.9|87
1689767700000|2023-07-19 11:55:00|701.5|700.9|700.8|700.2|702.2|701.6|700.8|700.2|125
1689768000000|2023-07-19 12:00:00|700.6|700|702.5|701.9|702.6|702|700.5|699.9|250
1689768300000|2023-07-19 12:05:00|702.6|702|704|703.4|704.7|704.1|702.2|701.6|1144
1689768600000|2023-07-19 12:10:00|704.1|703.5|706.4|705.8|706.6|706|704|703.4|217
1689768900000|2023-07-19 12:15:00|706.1|705.5|709|708.4|709.7|709.1|705.9|705.3|901
1689769200000|2023-07-19 12:20:00|708.9|708.3|709.1|708.5|709.7|709.1|708.3|707.7|284
1689769500000|2023-07-19 12:25:00|709|708.4|707.9|707.3|709.4|708.8|707.5|706.9|150
1689769800000|2023-07-19 12:30:00|707.8|707.2|709.4|708.8|709.8|709.2|707.5|706.9|380
1689770100000|2023-07-19 12:35:00|709.1|708.5|708.8|708.2|709.6|709|708.5|707.9|133
1689770400000|2023-07-19 12:40:00|708.9|708.3|706.7|706.1|710.1|709.5|706.6|706|737
1689773400000|2023-07-19 13:30:00|709.1|708.5|712.2|711.6|717.8|717.2|709.1|708.5|2798
1689773700000|2023-07-19 13:35:00|712.4|711.8|713.4|712.8|714.9|714.3|710.4|709.8|1170
1689774000000|2023-07-19 13:40:00|713.2|712.6|706.6|706|713.6|713|706.6|706|1178
1689774300000|2023-07-19 13:45:00|706.7|706.1|707.7|707.1|711.7|711.1|706.6|706|1030
1689774600000|2023-07-19 13:50:00|707.9|707.3|711|710.4|711.8|711.2|706|705.4|1023
1689774900000|2023-07-19 13:55:00|711.1|710.5|712.9|712.3|713.8|713.2|710.5|709.9|774
1689775200000|2023-07-19 14:00:00|713|712.4|716|715.4|716.4|715.8|712|711.4|1118
1689775500000|2023-07-19 14:05:00|716.1|715.5|710.4|709.8|716.4|715.8|710.3|709.7|666
1689775800000|2023-07-19 14:10:00|710.7|710.1|711|710.4|712|711.4|707.8|707.2|823
1689776100000|2023-07-19 14:15:00|710.9|710.3|706.7|706.1|711|710.4|706.5|705.9|648
1689776400000|2023-07-19 14:20:00|706.9|706.3|707.4|706.8|708.4|707.8|705.7|705.1|586
1689776700000|2023-07-19 14:25:00|707|706.4|703.2|702.6|707.9|707.3|703|702.4|632
1689777000000|2023-07-19 14:30:00|703|702.4|704.8|704.2|705.3|704.7|701.8|701.2|739
1689777300000|2023-07-19 14:35:00|704.6|704|703.9|703.3|706|705.4|703|702.4|693
1689777600000|2023-07-19 14:40:00|703.7|703.1|703.1|702.5|704.6|704|701.7|701.1|511
1689777900000|2023-07-19 14:45:00|703.2|702.6|701.1|700.5|705.5|704.9|700.6|700|580
1689778200000|2023-07-19 14:50:00|701|700.4|703|702.4|704|703.4|700.8|700.2|507
1689778500000|2023-07-19 14:55:00|702.9|702.3|702.9|702.3|705|704.4|702.5|701.9|552
1689778800000|2023-07-19 15:00:00|703|702.4|705.3|704.7|706.8|706.2|702.5|701.9|496
1689779100000|2023-07-19 15:05:00|705.2|704.6|711.5|710.9|712.2|711.6|705|704.4|1269
1689779400000|2023-07-19 15:10:00|711.4|710.8|726.8|726.2|738.6|737.6|711.2|710.6|2959
1689779700000|2023-07-19 15:15:00|726.6|726|738.2|737.6|739.5|738|724.2|723.6|2810
1689780000000|2023-07-19 15:20:00|738.3|737.7|733.1|732.5|738.4|737.8|732.2|731.6|2298
1689780300000|2023-07-19 15:25:00|733.2|732.6|732.7|732.1|734.7|734.1|730|729.4|1643
1689780600000|2023-07-19 15:30:00|732.6|732|729.1|728.5|733.6|733|728.9|728.3|1883
1689780900000|2023-07-19 15:35:00|729.2|728.6|728.3|727.7|731.9|731.3|727.1|726.5|1318
1689781200000|2023-07-19 15:40:00|728.6|728|727.8|727.2|731.9|731.3|727.8|727.2|2050
1689781500000|2023-07-19 15:45:00|728|727.4|730.4|729.8|731.5|730.9|726.1|725.5|1248
1689781800000|2023-07-19 15:50:00|730.5|729.9|725.4|724.8|732.6|732|723.8|723.2|1358
1689782100000|2023-07-19 15:55:00|725.2|724.6|728.9|728.3|729.9|729.3|725.2|724.6|820
1689782400000|2023-07-19 16:00:00|729|728.4|728.1|727.5|730.6|730|726.8|726.2|1011
1689782700000|2023-07-19 16:05:00|728.3|727.7|727.8|727.2|730.6|730|727.8|727.2|630
1689783000000|2023-07-19 16:10:00|727.5|726.9|730.4|729.8|731.3|730.7|727.5|726.9|743
1689783300000|2023-07-19 16:15:00|730.5|729.9|730.2|729.6|732.9|732.3|729.9|729.3|725
1689783600000|2023-07-19 16:20:00|730.1|729.5|730.2|729.6|732.4|731.8|729.2|728.6|905
1689783900000|2023-07-19 16:25:00|730.3|729.7|729.7|729.1|733.1|732.5|728.6|728|617
1689784200000|2023-07-19 16:30:00|729.6|729|731.5|730.9|732.1|731.5|729|728.4|1577
1689784500000|2023-07-19 16:35:00|731.6|731|730.5|729.9|732.5|731.9|729.7|729.1|895
1689784800000|2023-07-19 16:40:00|730.4|729.8|732.2|731.6|733.2|732.6|730|729.4|1268
1689785100000|2023-07-19 16:45:00|732.3|731.7|735.4|734.8|735.7|735.1|732.3|731.7|402
1689785400000|2023-07-19 16:50:00|735.5|734.9|735.2|734.6|736|735.4|734.2|733.6|506
1689785700000|2023-07-19 16:55:00|735.4|734.8|734.5|733.9|735.7|735.1|734.2|733.6|413
1689786000000|2023-07-19 17:00:00|734.6|734|731.2|730.6|735|734.4|730.7|730.1|668
1689786300000|2023-07-19 17:05:00|731.4|730.8|729.9|729.3|732|731.4|729.7|729.1|829
1689786600000|2023-07-19 17:10:00|729.8|729.2|728.7|728.1|729.9|729.3|726.7|726.1|2541
1689786900000|2023-07-19 17:15:00|728.5|727.9|732|731.4|732.9|732.3|727.9|727.3|633
1689787200000|2023-07-19 17:20:00|732.1|731.5|731.7|731.1|732.6|732|731.2|730.6|297
1689787500000|2023-07-19 17:25:00|731.6|731|730.8|730.2|731.9|731.3|730.4|729.8|468
1689787800000|2023-07-19 17:30:00|730.7|730.1|728.3|727.7|731.9|731.3|728.2|727.6|464
1689788100000|2023-07-19 17:35:00|728.2|727.6|727.3|726.7|729.5|728.9|727.1|726.5|560
1689788400000|2023-07-19 17:40:00|727.2|726.6|729.2|728.6|729.7|729.1|727|726.4|420
1689788700000|2023-07-19 17:45:00|729.3|728.7|729.7|729.1|730.5|729.9|728.8|728.2|396
1689789000000|2023-07-19 17:50:00|729.5|728.9|731.2|730.6|731.7|731.1|729.2|728.6|634
1689789300000|2023-07-19 17:55:00|731|730.4|732.4|731.8|732.6|732|731|730.4|893
1689789600000|2023-07-19 18:00:00|732.2|731.6|732.9|732.3|733.4|732.8|731.9|731.3|695
1689789900000|2023-07-19 18:05:00|733.1|732.5|733|732.4|733.9|733.3|731.9|731.3|930
1689790200000|2023-07-19 18:10:00|732.8|732.2|733.8|733.2|735.7|735.1|732|731.4|1922
1689790500000|2023-07-19 18:15:00|733.9|733.3|732.6|732|733.9|733.3|732.4|731.8|835
1689811200000|2023-07-20 00:00:00|731.7|731.1|729.8|729.2|734.6|734|726.9|726.3|568
1689811500000|2023-07-20 00:05:00|730|729.4|730.9|730.3|734.5|733.9|730|729.4|235
1689811800000|2023-07-20 00:10:00|731.2|730.6|735.8|735.2|736.4|735.8|730.8|730.2|265
1689812100000|2023-07-20 00:15:00|735.7|735.1|735.3|734.7|736.3|735.7|733.8|733.2|107
1689812400000|2023-07-20 00:20:00|735.1|734.5|739.8|739.2|739.9|739.3|735.1|734.4|260
1689812700000|2023-07-20 00:25:00|739.9|739.3|742.8|742.2|743.3|742.7|739.8|739.1|391
1689813000000|2023-07-20 00:30:00|742.7|742.1|743.3|742.7|743.9|743.3|742.7|742.1|151
1689813300000|2023-07-20 00:35:00|743.2|742.6|743|742.4|743.4|742.8|742.8|742.2|74
1689813600000|2023-07-20 00:40:00|742.9|742.3|742.8|742.2|743.9|743.3|741.9|741.3|162
1689813900000|2023-07-20 00:45:00|742.4|741.8|742.9|742.3|743.3|742.7|742.2|741.6|57
1689814200000|2023-07-20 00:50:00|743|742.4|741.4|740.8|743.5|742.9|740.7|740.1|116
1689814500000|2023-07-20 00:55:00|741.3|740.7|740.9|740.3|741.7|741.1|740.8|740.2|87
1689814800000|2023-07-20 01:00:00|740.8|740.2|741.8|741.2|742.4|741.8|740.8|740.2|93
1689815100000|2023-07-20 01:05:00|741.6|741|741.5|740.9|741.9|741.1|741|740.4|58
1689815400000|2023-07-20 01:10:00|741.4|740.8|741.4|740.8|741.7|741.1|741.1|740.5|81
1689815700000|2023-07-20 01:15:00|741.5|740.9|742.8|742.2|743|742.4|741.5|740.9|43
1689816000000|2023-07-20 01:20:00|742.9|742.3|742.5|741.9|742.9|742.3|742.1|741.5|51
1689816300000|2023-07-20 01:25:00|742.6|742|742.5|741.9|742.8|742.2|742.3|741.7|32
1689816600000|2023-07-20 01:30:00|742.7|742.1|743.9|743.3|744|743.4|742.7|742.1|91
1689816900000|2023-07-20 01:35:00|743.8|743.2|743.8|743.2|744.7|744.1|743.7|743.1|79
1689817200000|2023-07-20 01:40:00|744|743.4|744.2|743.6|744.4|743.8|743.5|742.9|36
1689817500000|2023-07-20 01:45:00|744.3|743.7|743.9|743.3|745.1|744.5|743.8|743.2|89
1689817800000|2023-07-20 01:50:00|743.8|743.2|745.5|744.9|745.8|745.2|743.8|743.2|105
1689818100000|2023-07-20 01:55:00|745.6|745|745.2|744.6|745.8|745.2|745|744.4|65
1689818400000|2023-07-20 02:00:00|745.3|744.7|745.5|744.9|746.8|746.2|745.3|744.7|108
1689818700000|2023-07-20 02:05:00|745.9|745.3|746|745.4|746|745.4|745.5|744.9|32
1689819000000|2023-07-20 02:10:00|746.2|745.6|745.4|744.8|746.3|745.7|744.7|744.1|65
1689819300000|2023-07-20 02:15:00|745.5|744.9|746.8|746.2|746.8|746.2|745.4|744.8|82
1689819600000|2023-07-20 02:20:00|747|746.4|748.4|747.8|749|748.4|747|746.4|197
1689819900000|2023-07-20 02:25:00|748.3|747.7|749.7|749.1|750|749.4|747.7|747.1|189
1689820200000|2023-07-20 02:30:00|749.6|749|749.9|749.3|750.3|749.7|749.5|748.9|80
1689820500000|2023-07-20 02:35:00|749.8|749.2|749|748.4|749.9|749.3|748.5|747.9|47
1689820800000|2023-07-20 02:40:00|748.9|748.3|749.5|748.9|749.6|749|748.5|747.9|47
1689821100000|2023-07-20 02:45:00|749.6|749|749.6|749|749.7|749.1|749.3|748.7|11
1689821400000|2023-07-20 02:50:00|749.5|748.9|749.5|748.9|750|749.4|749.1|748.5|50
1689821700000|2023-07-20 02:55:00|749.6|749|751.2|750.6|751.3|750.7|749.5|748.9|72
1689822000000|2023-07-20 03:00:00|751.3|750.7|750.3|749.7|751.5|750.9|749.5|748.9|115
1689822300000|2023-07-20 03:05:00|750|749.4|750.5|749.9|751|750.4|750|749.4|25
1689822600000|2023-07-20 03:10:00|750.4|749.8|750.5|749.9|751|750.4|750.4|749.8|50
1689822900000|2023-07-20 03:15:00|750.3|749.7|750.8|750.2|751|750.4|750.3|749.7|31
1689823200000|2023-07-20 03:20:00|750.9|750.3|751.4|750.8|751.6|751|750.8|750.2|52
1689823500000|2023-07-20 03:25:00|751.3|750.7|751.3|750.7|751.9|751.3|751.3|750.7|39
1689823800000|2023-07-20 03:30:00|751.4|750.8|751.6|751|751.8|751.2|751.3|750.7|25
1689824100000|2023-07-20 03:35:00|751.7|751.1|752.3|751.7|752.3|751.7|751.7|751.1|55
1689824400000|2023-07-20 03:40:00|752.1|751.5|750.8|750.2|752.4|751.8|750.6|750|65
1689824700000|2023-07-20 03:45:00|750.9|750.3|750.9|750.3|751.4|750.8|750.8|750.2|29
1689825000000|2023-07-20 03:50:00|751.1|750.5|750.3|749.7|751.1|750.5|750.3|749.7|23
1689825300000|2023-07-20 03:55:00|750.5|749.9|751.3|750.7|751.3|750.7|750.3|749.7|24
1689825600000|2023-07-20 04:00:00|751.4|750.8|751.1|750.5|751.9|751.3|751|750.4|23
1689825900000|2023-07-20 04:05:00|751|750.4|750.4|749.8|751.2|750.6|750.4|749.8|65
1689826200000|2023-07-20 04:10:00|750.6|750|751.1|750.5|751.1|750.5|750.6|750|19
1689826500000|2023-07-20 04:15:00|750.9|750.3|751.1|750.5|751.3|750.7|750.7|750.1|378
1689826800000|2023-07-20 04:20:00|751|750.4|750.6|750|751.3|750.7|750.6|750|36
1689827100000|2023-07-20 04:25:00|750.5|749.9|751.4|750.8|751.4|750.8|750.4|749.8|25
1689827400000|2023-07-20 04:30:00|751.3|750.7|751.3|750.7|751.9|751.3|751.3|750.7|84
1689827700000|2023-07-20 04:35:00|751.1|750.5|750.3|749.7|751.2|750.6|750.3|749.7|108
1689828000000|2023-07-20 04:40:00|750.6|750|750.4|749.8|751.1|750.5|750.3|749.7|40
1689828300000|2023-07-20 04:45:00|750.5|749.9|750.7|750.1|751.1|750.5|750.3|749.7|24
1689828600000|2023-07-20 04:50:00|750.8|750.2|749.4|748.8|751.3|750.7|749.4|748.8|34
1689828900000|2023-07-20 04:55:00|749.6|749|748.9|748.3|749.7|749.1|748.6|748|85
1689829200000|2023-07-20 05:00:00|748.8|748.2|749.8|749.2|750.4|749.8|748.5|747.9|70
1689829500000|2023-07-20 05:05:00|749.6|749|748.1|747.5|749.9|749.3|747.8|747.2|58
1689829800000|2023-07-20 05:10:00|747.9|747.3|747.2|746.6|748|747.4|747.1|746.5|60
1689830100000|2023-07-20 05:15:00|746.8|746.2|746.2|745.6|746.8|746.2|745.3|744.7|132
1689830400000|2023-07-20 05:20:00|746.3|745.7|744.4|743.8|746.6|746|744|743.4|81
1689830700000|2023-07-20 05:25:00|744.3|743.7|743.3|742.7|744.7|744.1|743.3|742.7|59
1689831000000|2023-07-20 05:30:00|743.4|742.8|743.7|743.1|744.1|743.5|742.7|742.1|65
1689831300000|2023-07-20 05:35:00|743.6|743|741.3|740.7|743.6|743|740.8|740.1|155
1689831600000|2023-07-20 05:40:00|741.5|740.9|744.1|743.5|744.1|743.5|740.3|739.7|226
1689831900000|2023-07-20 05:45:00|743.8|743.2|743|742.4|744|743.4|742.8|742.2|46
1689832200000|2023-07-20 05:50:00|743.1|742.5|742.4|741.8|743.7|743.1|741.6|741|47
1689832500000|2023-07-20 05:55:00|742.3|741.7|743.2|742.6|743.2|742.6|742.3|741.7|19
1689832800000|2023-07-20 06:00:00|742.8|742.2|743.6|743|744.3|743.7|742.6|742|115
1689833100000|2023-07-20 06:05:00|742.9|742.3|742.4|741.8|743.3|742.7|741.8|741.1|86
1689833400000|2023-07-20 06:10:00|742.2|741.6|742.6|742|742.7|742.1|741.4|740.8|89
1689833700000|2023-07-20 06:15:00|742.7|742.1|742.3|741.7|743|742.4|742.3|741.7|32
1689834000000|2023-07-20 06:20:00|742.5|741.9|741.1|740.5|742.6|742|740.9|740.3|122
1689834300000|2023-07-20 06:25:00|741|740.4|741|740.4|741.1|740.5|740.4|739.8|70
1689834600000|2023-07-20 06:30:00|741.1|740.5|743.1|742.5|743.1|742.5|741.1|740.5|100
1689834900000|2023-07-20 06:35:00|743|742.4|744|743.4|744.5|743.9|742.8|742.2|100
1689835200000|2023-07-20 06:40:00|744.1|743.5|745.8|745.2|746.3|745.7|743.6|743|78
1689835500000|2023-07-20 06:45:00|746.1|745.5|744.3|743.7|746.6|746|744|743.4|75
1689835800000|2023-07-20 06:50:00|744.2|743.6|750.3|749.7|750.8|750.2|744.2|743.6|267
1689836100000|2023-07-20 06:55:00|750.1|749.5|747.6|747|750.3|749.7|747|746.4|163
1689836400000|2023-07-20 07:00:00|747.7|747.1|746.3|745.3|748.1|747.5|745.4|744.8|132
1689836700000|2023-07-20 07:05:00|746.2|745.2|746.9|746.3|748.2|747.6|744.7|744.1|90
1689837000000|2023-07-20 07:10:00|747|746.4|748.2|747.6|748.2|747.6|747|746.4|26
1689837300000|2023-07-20 07:15:00|748.3|747.7|746.3|745.7|748.3|747.7|745.1|744.5|264
1689837600000|2023-07-20 07:20:00|746.1|745.5|744.4|743.8|746.5|745.9|744.4|743.8|87
1689837900000|2023-07-20 07:25:00|744.3|743.7|743.4|742.8|744.9|744.3|743.1|742.5|125
1689838200000|2023-07-20 07:30:00|743.9|743.3|745.9|745.3|746.2|745.6|743.6|743|46
1689838500000|2023-07-20 07:35:00|746|745.4|747.3|746.7|747.4|746.8|745.2|744.6|124
1689838800000|2023-07-20 07:40:00|747.4|746.8|750.1|749.5|750.5|749.9|747.4|746.8|134
1689839100000|2023-07-20 07:45:00|750.2|749.6|750.6|750|751.4|750.8|750.1|749.5|104
1689839400000|2023-07-20 07:50:00|750.8|750.2|749.6|749|750.8|750.2|748.8|748.2|325
1689839700000|2023-07-20 07:55:00|749.7|749.1|750.4|749.8|750.4|749.8|749.6|749|176
1689840000000|2023-07-20 08:00:00|750.6|750|751.6|751|751.9|751.3|750.1|749.5|126
1689840300000|2023-07-20 08:05:00|751.4|750.8|753.5|752.9|754.8|754.2|751.3|750.7|364
1689840600000|2023-07-20 08:10:00|753.4|752.8|751.6|751|753.5|752.9|750.7|750.1|93
1689840900000|2023-07-20 08:15:00|751.8|751.2|752|751.4|752.7|752.1|751.4|750.8|70
1689841200000|2023-07-20 08:20:00|751.9|751.3|750.4|749.8|752.3|751.7|750.4|749.8|56
1689841500000|2023-07-20 08:25:00|750.6|750|752.9|752.3|752.9|752.3|750.4|749.8|108
1689841800000|2023-07-20 08:30:00|753.1|752.5|754.4|753.8|754.8|754.2|753.1|752.5|326
1689842100000|2023-07-20 08:35:00|754.3|753.7|754.2|753.6|754.4|753.8|753.4|752.8|81
1689842400000|2023-07-20 08:40:00|754.3|753.7|755.4|754.8|755.7|755.1|754.2|753.6|151
1689842700000|2023-07-20 08:45:00|755.3|754.7|755.6|755|757.8|757.2|752.8|752.2|640
1689843000000|2023-07-20 08:50:00|755.5|754.9|754.9|754.3|756|755.4|752.4|751.8|441
1689843300000|2023-07-20 08:55:00|755|754.4|756.4|755.8|756.7|756.1|755|754.4|273
1689843600000|2023-07-20 09:00:00|756.1|755.5|753|752.4|756.1|755.5|752.5|751.9|312
1689843900000|2023-07-20 09:05:00|753.1|752.5|752.4|751.8|754.2|753.6|752.3|751.7|122
1689844200000|2023-07-20 09:10:00|751.9|751.3|750.7|750.1|751.9|751.3|749.8|749.2|182
1689844500000|2023-07-20 09:15:00|750.5|749.9|750|749.4|751.2|750.6|747.8|747.2|366
1689844800000|2023-07-20 09:20:00|749.9|749.3|749.9|749.3|750.5|749.9|748.4|747.8|196
1689845100000|2023-07-20 09:25:00|749.7|749.1|751.7|751.1|751.7|751.1|749.7|749.1|113
1689845400000|2023-07-20 09:30:00|751.8|751.2|749.7|749.1|752.1|751.5|749.5|748.9|106
1689845700000|2023-07-20 09:35:00|749.8|749.2|748.5|747.9|749.8|749.2|748.3|747.7|169
1689846000000|2023-07-20 09:40:00|747.7|747.1|748|747.4|748.9|748.3|747|746.4|189
1689846300000|2023-07-20 09:45:00|748.1|747.5|742.4|741.8|749|748.4|742.3|741.7|509
1689846600000|2023-07-20 09:50:00|742.5|741.9|743.8|743.2|744.6|744|742.5|741.9|232
1689846900000|2023-07-20 09:55:00|743.7|743.1|745|744.4|745.6|745|743.2|742.6|264
1689847200000|2023-07-20 10:00:00|744.9|744.3|745.8|745.2|746.3|745.7|744.9|744.3|87
1689847500000|2023-07-20 10:05:00|745.9|745.3|744.9|744.3|746.2|745.6|744.6|744|44
1689847800000|2023-07-20 10:10:00|744.8|744.2|744.9|744.3|745.7|745.1|744.1|743.5|132
1689848100000|2023-07-20 10:15:00|745.1|744.5|744.3|743.7|745.9|745.3|744.3|743.7|70
1689848400000|2023-07-20 10:20:00|744.6|744|741.1|740.5|744.9|744.3|740|739.4|189
1689848700000|2023-07-20 10:25:00|741.2|740.6|736.8|736.2|741.8|741.2|735.8|735.2|322
1689849000000|2023-07-20 10:30:00|737.1|736.1|736.5|735.9|741.2|740.6|736|735.4|416
1689849300000|2023-07-20 10:35:00|736.7|736.1|735.2|734.6|737.7|737.1|734|733.4|644
1689849600000|2023-07-20 10:40:00|734.7|734.1|737|736.4|737.3|736.7|734.1|733.5|247
1689849900000|2023-07-20 10:45:00|736.9|736.3|735.7|735.1|737.8|737.2|734.6|734|199
1689850200000|2023-07-20 10:50:00|735.8|735.2|735.3|734.7|736.9|736.3|735.1|734.5|89
1689850500000|2023-07-20 10:55:00|735.1|734.5|734|733.4|735.3|734.7|732.9|732.3|210
1689850800000|2023-07-20 11:00:00|734.1|733.5|737.5|736.9|737.5|736.9|733.5|732.9|182
1689851100000|2023-07-20 11:05:00|737.6|737|737.4|736.8|738.5|737.9|737.2|736.6|238
1689851400000|2023-07-20 11:10:00|737.5|736.9|737.5|736.9|738.5|737.9|737|736.4|258
1689851700000|2023-07-20 11:15:00|737.6|737|734.1|733.5|737.9|737.3|732.9|732.3|286
1689852000000|2023-07-20 11:20:00|734.4|733.8|733.9|733.3|735.5|734.9|733.3|732.7|117
1689852300000|2023-07-20 11:25:00|733.8|733.2|729|728.4|734.1|733.5|728.9|728.3|340
1689852600000|2023-07-20 11:30:00|728.9|728.3|726.4|725.8|729.8|729.2|726.1|725.5|382
1689852900000|2023-07-20 11:35:00|726.5|725.9|726.4|725.8|728.1|727.5|723.1|722.5|498
1689853200000|2023-07-20 11:40:00|726.5|725.9|725.8|725.2|727.6|727|725.6|725|167
1689853500000|2023-07-20 11:45:00|725.9|725.3|721.1|720.5|726.1|725.5|719|718.4|678
1689853800000|2023-07-20 11:50:00|721|720.4|721.6|721|722.6|722|720.9|720.3|242
1689854100000|2023-07-20 11:55:00|721.5|720.9|723.9|723.3|724.2|723.6|721.5|720.9|1438
1689854400000|2023-07-20 12:00:00|724.1|723.5|719.7|719.1|724.1|723.5|718.6|718|340
1689854700000|2023-07-20 12:05:00|719.9|719.3|726.5|725.9|727.1|726.5|719.5|718.9|556
1689855000000|2023-07-20 12:10:00|727|726.4|737.4|736.8|737.4|736.8|726.7|726.1|1148
1689855300000|2023-07-20 12:15:00|737.7|737.1|740|739|748|747.4|736.7|736|1155
1689855600000|2023-07-20 12:20:00|739.7|739.1|746.9|746.3|747.9|747.3|738.6|738|920
1689855900000|2023-07-20 12:25:00|746.6|746|743.5|742|746.6|746|740.3|739.7|731
1689856200000|2023-07-20 12:30:00|743.9|742.4|750.9|749.9|752.5|751.7|743.9|742.4|703
1689856500000|2023-07-20 12:35:00|751|750.4|751.1|750.5|752|751.2|748.8|747.7|295
1689856800000|2023-07-20 12:40:00|751|750.4|747.2|745.7|751.3|750.5|744.7|743.6|710
1689859800000|2023-07-20 13:30:00|749.1|748.5|743.3|742.7|754|753.4|742.8|742.2|4048
1689860100000|2023-07-20 13:35:00|743.2|742.6|740.6|740|746|745.4|737.8|737.2|1339
1689860400000|2023-07-20 13:40:00|740.3|739.7|736.4|735.8|740.6|740|733.8|733.2|1146
1689860700000|2023-07-20 13:45:00|736.7|736.1|733.8|733.2|738.9|738.3|733.6|733|1026
1689861000000|2023-07-20 13:50:00|733.3|732.7|734.3|733.7|735.1|734.5|731.8|731.2|1171
1689861300000|2023-07-20 13:55:00|734.1|733.5|733.4|732.8|735.4|734.8|732.2|731.6|734
1689861600000|2023-07-20 14:00:00|733.2|732.6|734.2|733.6|736.2|735.6|732.6|732|1271
1689861900000|2023-07-20 14:05:00|734.1|733.5|730.4|729.8|734.4|733.8|729.9|729.3|883
1689862200000|2023-07-20 14:10:00|730.3|729.7|732.4|731.8|732.6|732|728.1|727.5|983
1689862500000|2023-07-20 14:15:00|732.5|731.9|733.1|732.5|734.2|733.6|731.6|731|688
1689862800000|2023-07-20 14:20:00|733|732.4|730.1|729.5|733.2|732.6|729.1|728.5|679
1689863100000|2023-07-20 14:25:00|729.4|728.8|730.4|729.8|731.9|731.3|729.3|728.7|514
1689863400000|2023-07-20 14:30:00|730.5|729.9|729|728.4|732.9|732.3|727.7|727.1|1005
1689863700000|2023-07-20 14:35:00|729.2|728.6|729.5|728.9|733.9|733.3|727.7|727.1|1216
1689864000000|2023-07-20 14:40:00|729.4|728.8|730|729.4|732.2|731.6|729.2|728.6|522
1689864300000|2023-07-20 14:45:00|730.1|729.5|736|735.4|736.2|735.6|730|729.4|661
1689864600000|2023-07-20 14:50:00|736.1|735.5|737.2|736.6|739.2|738.6|735.8|735.2|1566
1689864900000|2023-07-20 14:55:00|737|736.4|736.8|736.2|737.7|737.1|734.5|733.9|621
1689865200000|2023-07-20 15:00:00|737.1|736.5|739.3|738.7|742.1|741.5|737.1|736.5|848
1689865500000|2023-07-20 15:05:00|739.2|738.6|739.6|739|740.8|740.2|739.1|738.5|412
1689865800000|2023-07-20 15:10:00|739.7|739.1|741.4|740.8|741.6|741|739.6|739|574
1689866100000|2023-07-20 15:15:00|741.6|741|739.1|738.5|741.6|741|739.1|738.5|368
1689866400000|2023-07-20 15:20:00|739.3|738.7|734.7|734.1|739.9|739.3|733.7|733.1|629
1689866700000|2023-07-20 15:25:00|734.6|734|736.5|735.9|737.7|737.1|734.6|734|407
1689867000000|2023-07-20 15:30:00|736.4|735.8|737.7|737.1|738.7|738.1|736.2|735.6|279
1689867300000|2023-07-20 15:35:00|737.5|736.9|736.7|736.1|737.7|737.1|734.2|733.6|902
1689867600000|2023-07-20 15:40:00|736.8|736.2|733.9|733.3|737|736.4|733.4|732.8|354
1689867900000|2023-07-20 15:45:00|734|733.4|736.8|736.2|738.3|737.7|732.9|732.3|466
1689868200000|2023-07-20 15:50:00|736.7|736.1|737.4|736.8|737.4|736.8|735.8|735.2|251
1689868500000|2023-07-20 15:55:00|737.6|737|743|742.4|743.5|742.9|737.3|736.7|672
1689868800000|2023-07-20 16:00:00|742.9|742.3|740.6|740|743.8|743.2|739.8|739.2|619
1689869100000|2023-07-20 16:05:00|740.8|740.2|739.3|738.7|741.1|740.5|738.6|738|614
1689869400000|2023-07-20 16:10:00|739.4|738.8|739.3|738.7|739.9|739.3|738.6|738|228
1689869700000|2023-07-20 16:15:00|739.4|738.8|737.6|737|740.3|739.7|737.5|736.9|390
1689870000000|2023-07-20 16:20:00|737.7|737.1|738.3|737.7|739.2|738.6|737.3|736.7|361
1689870300000|2023-07-20 16:25:00|738.2|737.6|739.6|739|739.9|739.3|737.9|737.3|229
1689870600000|2023-07-20 16:30:00|739.7|739.1|739.8|739.2|740.6|740|739.6|739|250
1689870900000|2023-07-20 16:35:00|739.9|739.3|740|739.4|740.9|740.3|739.8|739.2|218
1689871200000|2023-07-20 16:40:00|740.1|739.5|736|735.4|740.4|739.8|731.1|730.5|2213
1689871500000|2023-07-20 16:45:00|735.8|735.2|734.1|733.5|735.8|735.2|731|730.4|883
1689871800000|2023-07-20 16:50:00|734.3|733.7|734.4|733.8|736.9|736.3|733.8|733.2|1030
1689872100000|2023-07-20 16:55:00|734.5|733.9|734.9|734.3|735.4|734.8|733.5|732.9|1035
1689872400000|2023-07-20 17:00:00|735|734.4|735.3|734.7|736.2|735.6|734.9|734.3|1164
1689872700000|2023-07-20 17:05:00|735.6|735|735.3|734.7|737.5|736.9|735.1|734.5|2079
1689873000000|2023-07-20 17:10:00|735.5|734.9|735.7|735.1|735.8|735.2|734.3|733.7|579
1689873300000|2023-07-20 17:15:00|735.4|734.8|733.9|733.3|736.1|735.5|732.8|732.2|263
1689873600000|2023-07-20 17:20:00|733.7|733.1|734.2|733.6|734.8|734.2|733.3|732.7|265
1689873900000|2023-07-20 17:25:00|734.1|733.5|732.9|732.3|734.4|733.8|731.9|731.3|564
1689874200000|2023-07-20 17:30:00|733|732.4|733|732.4|733.4|732.8|731.7|731.1|252
1689874500000|2023-07-20 17:35:00|732.9|732.3|731|730.4|733|732.4|730.4|729.8|681
1689874800000|2023-07-20 17:40:00|731.2|730.6|731.7|731.1|732|731.4|730.2|729.6|291
1689875100000|2023-07-20 17:45:00|731.8|731.2|731.7|731.1|731.8|731.2|730.7|730.1|291
1689875400000|2023-07-20 17:50:00|731.5|730.9|731.8|731.2|732.3|731.7|730.8|730.2|2573
1689875700000|2023-07-20 17:55:00|732|731.4|732|731.4|732.2|731.6|730.3|729.7|453
1689876000000|2023-07-20 18:00:00|732.2|731.6|734.2|733.6|734.7|734.1|732|731.4|731
1689876300000|2023-07-20 18:05:00|734.5|733.9|736.1|735.5|736.1|735.5|734|733.4|817
1689876600000|2023-07-20 18:10:00|736|735.4|735.5|734.9|736.6|736|733.3|732.7|1128
1689876900000|2023-07-20 18:15:00|735.7|735.1|735.4|734.8|735.7|735.1|733.2|732.6|813
1689897600000|2023-07-21 00:00:00|732.2|731.6|732.4|731.8|733.4|732.8|730.1|729.5|341
1689897900000|2023-07-21 00:05:00|732.1|731.5|731.6|731|732.2|731.6|730.5|729.9|118
1689898200000|2023-07-21 00:10:00|731.8|731.2|732.5|731.9|733.4|732.8|730.9|730.3|115
1689898500000|2023-07-21 00:15:00|732.3|731.7|734.3|733.7|734.4|733.8|732.2|731.6|71
1689898800000|2023-07-21 00:20:00|734.4|733.8|735.2|734.6|735.7|735.1|733.9|733.3|128
1689899100000|2023-07-21 00:25:00|735.4|734.8|736.4|735.8|736.7|736.1|735.4|734.8|95
1689899400000|2023-07-21 00:30:00|736.5|735.9|736.9|736.3|737.1|736.5|736.2|735.6|52
1689899700000|2023-07-21 00:35:00|737.1|736.5|738.5|737.9|738.5|737.9|737|736.4|68
1689900000000|2023-07-21 00:40:00|738.6|738|737.9|737.3|738.6|738|737.9|737.3|24
1689900300000|2023-07-21 00:45:00|738|737.4|736.9|736.3|738|737.4|736|735.4|79
1689900600000|2023-07-21 00:50:00|736.8|736.2|736.4|735.8|737|736.4|736.4|735.8|20
1689900900000|2023-07-21 00:55:00|736.5|735.9|737.6|737|737.8|737.2|736.5|735.9|37
1689901200000|2023-07-21 01:00:00|737.7|737.1|737.2|736.6|738|737.4|737.2|736.6|16
1689901500000|2023-07-21 01:05:00|736.7|736.1|736.4|735.8|736.7|736.1|736.1|735.5|14
1689901800000|2023-07-21 01:10:00|736.3|735.7|736.1|735.5|736.4|735.8|735.9|735.3|28
1689902100000|2023-07-21 01:15:00|735.9|735.3|736.9|736.3|736.9|736.3|735.9|735.3|8
1689902400000|2023-07-21 01:20:00|737|736.4|737.4|736.8|737.6|737|736.9|736.3|15
1689902700000|2023-07-21 01:25:00|737.5|736.9|738.1|737.5|738.1|737.5|737.4|736.8|18
1689903000000|2023-07-21 01:30:00|738.2|737.6|738|737.4|738.9|738.3|737.9|737.3|42
1689903300000|2023-07-21 01:35:00|738.1|737.5|738.2|737.6|738.3|737.7|737.8|737.2|28
1689903600000|2023-07-21 01:40:00|738.4|737.8|738.7|738.1|738.8|738.2|738.1|737.5|15
1689903900000|2023-07-21 01:45:00|738.8|738.2|739.3|738.7|739.4|738.8|738.8|738.2|21
1689904200000|2023-07-21 01:50:00|739.4|738.8|739.7|739.1|740|739.4|739.1|738.5|38
1689904500000|2023-07-21 01:55:00|739.6|739|739.7|739.1|739.7|739.1|739.4|738.8|9
1689904800000|2023-07-21 02:00:00|739.6|739|740|739.4|740.6|740|739.4|738.8|25
1689905100000|2023-07-21 02:05:00|740.1|739.5|740|739.4|740.2|739.6|739.4|738.8|32
1689905400000|2023-07-21 02:10:00|740.1|739.5|740.4|739.8|740.5|739.9|740|739.4|12
1689905700000|2023-07-21 02:15:00|740.3|739.7|739.8|739.2|740.3|739.7|739.6|739|12
1689906000000|2023-07-21 02:20:00|739.9|739.3|739.8|739.2|740.1|739.5|739.7|739.1|8
1689906300000|2023-07-21 02:25:00|739.6|739|740.4|739.8|740.4|739.8|739.6|739|8
1689906600000|2023-07-21 02:30:00|740.5|739.9|740.5|739.9|740.9|740.3|740.3|739.7|34
1689906900000|2023-07-21 02:35:00|740.3|739.7|739.3|738.7|740.5|739.9|739.3|738.7|62
1689907200000|2023-07-21 02:40:00|739.6|739|739.9|739.3|740.1|739.5|739.6|739|20
1689907500000|2023-07-21 02:45:00|740|739.4|740.5|739.9|740.6|740|740|739.4|10
1689907800000|2023-07-21 02:50:00|740.3|739.7|740.1|739.5|740.3|739.7|740|739.4|9
1689908100000|2023-07-21 02:55:00|740|739.4|739.9|739.3|740.1|739.5|739.7|739.1|13
1689908400000|2023-07-21 03:00:00|740.2|739.6|739.6|739|740.3|739.7|739.6|739|25
1689908700000|2023-07-21 03:05:00|739.4|738.8|738.2|737.6|739.4|738.8|737.4|736.8|76
1689909000000|2023-07-21 03:10:00|738.3|737.7|738.6|738|738.7|738.1|738.3|737.7|26
1689909300000|2023-07-21 03:15:00|738.5|737.9|737.6|737|738.6|738|737.6|737|31
1689909600000|2023-07-21 03:20:00|737.7|737.1|737.8|737.2|738.1|737.5|737.6|737|33
1689909900000|2023-07-21 03:25:00|737.7|737.1|737|736.4|737.9|737.3|736.8|736.2|47
1689910200000|2023-07-21 03:30:00|737.1|736.5|735.1|734.5|737.1|736.5|735.1|734.5|57
1689910500000|2023-07-21 03:35:00|734.8|734.2|732.4|731.8|735.1|734.5|732.1|731.5|71
1689910800000|2023-07-21 03:40:00|732.6|732|732|731.4|732.9|732.3|732|731.4|42
1689911100000|2023-07-21 03:45:00|731.9|731.3|732.4|731.8|732.4|731.8|731.9|731.3|14
1689911400000|2023-07-21 03:50:00|732.3|731.7|731.9|731.3|732.3|731.7|731.4|730.8|44
1689911700000|2023-07-21 03:55:00|731.8|731.2|731.3|730.7|731.9|731.3|731.3|730.7|17
1689912000000|2023-07-21 04:00:00|731.2|730.6|731.3|730.7|731.6|731|730.8|730.2|40
1689912300000|2023-07-21 04:05:00|731.4|730.8|732|731.4|732.3|731.7|731.4|730.8|37
1689912600000|2023-07-21 04:10:00|732.1|731.5|731.7|731.1|732.1|731.5|731.3|730.7|20
1689912900000|2023-07-21 04:15:00|731.3|730.7|731.7|731.1|731.7|731.1|731.3|730.7|9
1689913200000|2023-07-21 04:20:00|731.6|731|730.8|730.2|731.6|731|730.8|730.2|15
1689913500000|2023-07-21 04:25:00|730.9|730.3|729.9|729.3|730.9|730.3|729.6|729|74
1689913800000|2023-07-21 04:30:00|730|729.4|731.2|730.6|731.2|730.6|729.9|729.3|22
1689914100000|2023-07-21 04:35:00|731.3|730.7|731.2|730.6|731.7|731.1|731.2|730.6|24
1689914400000|2023-07-21 04:40:00|731.1|730.5|730.9|730.3|731.1|730.5|730.1|729.5|71
1689914700000|2023-07-21 04:45:00|730.8|730.2|730.4|729.8|731|730.4|728.8|728.2|63
1689915000000|2023-07-21 04:50:00|730.2|729.6|730.2|729.6|730.5|729.9|729.7|729.1|69
1689915300000|2023-07-21 04:55:00|730.4|729.8|730.2|729.6|730.7|730.1|729.9|729.3|49
1689915600000|2023-07-21 05:00:00|730|729.4|730.7|730.1|730.7|730.1|730|729.4|5
1689915900000|2023-07-21 05:05:00|730.8|730.2|730.6|730|731.1|730.5|730.6|730|19
1689916200000|2023-07-21 05:10:00|730.5|729.9|732.7|732.1|733.5|732.9|730.5|729.9|60
1689916500000|2023-07-21 05:15:00|732.6|732|734.4|733.8|734.4|733.8|732.2|731.6|106
1689916800000|2023-07-21 05:20:00|734.2|733.6|733.5|732.9|734.4|733.8|733.4|732.8|46
1689917100000|2023-07-21 05:25:00|733.4|732.8|734|733.4|734.2|733.6|733.3|732.7|10
1689917400000|2023-07-21 05:30:00|733.9|733.3|735.4|734.8|736.2|735.6|733.9|733.3|96
1689917700000|2023-07-21 05:35:00|735.5|734.9|734.2|733.6|735.7|735.1|734.2|733.6|23
1689918000000|2023-07-21 05:40:00|734.1|733.5|734.5|733.9|735.2|734.6|733.9|733.3|31
1689918300000|2023-07-21 05:45:00|734.4|733.8|733.7|733.1|734.5|733.9|733.5|732.9|17
1689918600000|2023-07-21 05:50:00|733.9|733.3|733.2|732.6|733.9|733.3|733.2|732.6|25
1689918900000|2023-07-21 05:55:00|733.1|732.5|732|731.4|733.2|732.6|731.2|730.6|109
1689919200000|2023-07-21 06:00:00|732.2|731.6|731.1|730.5|732.4|731.8|731|730.4|35
1689919500000|2023-07-21 06:05:00|731|730.4|731.3|730.7|731.4|730.8|730.9|730.3|14
1689919800000|2023-07-21 06:10:00|731.2|730.6|729.1|728.5|731.4|730.8|728.7|728.1|127
1689920100000|2023-07-21 06:15:00|729.2|728.6|726.3|725.7|729.2|728.6|726.1|725.5|93
1689920400000|2023-07-21 06:20:00|726.2|725.6|726.4|725.8|726.6|726|725.9|725.3|68
1689920700000|2023-07-21 06:25:00|726.6|726|728.4|727.8|728.4|727.8|726.5|725.9|56
1689921000000|2023-07-21 06:30:00|728.3|727.7|726.6|726|728.6|728|726.6|726|91
1689921300000|2023-07-21 06:35:00|726.5|725.9|726.7|726.1|726.7|726.1|725.9|725.3|72
1689921600000|2023-07-21 06:40:00|726.4|725.8|727|726.4|727.6|727|726.4|725.8|41
1689921900000|2023-07-21 06:45:00|726.9|726.3|726.9|726.3|727.4|726.8|726.8|726.2|22
1689922200000|2023-07-21 06:50:00|726.8|726.2|726.2|725.6|727.3|726.7|725.9|725.3|57
1689922500000|2023-07-21 06:55:00|726.1|725.5|727|726.4|727|726.4|726.1|725.5|131
1689922800000|2023-07-21 07:00:00|727.1|726.5|726.9|726.3|727.1|726.5|726.1|725.5|99
1689923100000|2023-07-21 07:05:00|726.8|726.2|724.6|724|726.9|726.3|724.5|723.9|204
1689923400000|2023-07-21 07:10:00|724.2|723.6|723.3|722.7|724.6|724|723|722.4|223
1689923700000|2023-07-21 07:15:00|723.4|722.8|723.4|722.8|723.4|722.8|722|721.4|162
1689924000000|2023-07-21 07:20:00|723.1|722.5|723.6|723|723.9|723.3|723|722.4|65
1689924300000|2023-07-21 07:25:00|723.5|722.9|723.4|722.8|723.8|723.2|723.4|722.8|36
1689924600000|2023-07-21 07:30:00|723.5|722.9|724.4|723.8|724.4|723.8|723.5|722.9|133
1689924900000|2023-07-21 07:35:00|724.3|723.7|726.2|725.6|726.2|725.6|724.2|723.6|154
1689925200000|2023-07-21 07:40:00|726.1|725.5|724.4|723.8|727|726.4|724.4|723.8|98
1689925500000|2023-07-21 07:45:00|724.7|724.1|728.9|728.3|729.3|728.7|724.6|724|201
1689925800000|2023-07-21 07:50:00|728.8|728.2|728.3|727.7|729.5|728.9|728.3|727.7|509
1689926100000|2023-07-21 07:55:00|726.6|726|727.8|727.2|727.8|727.2|725.9|725.3|628
1689926400000|2023-07-21 08:00:00|727.7|727.1|726.8|726.2|731.3|730.6|726.2|725.6|442
1689926700000|2023-07-21 08:05:00|726.7|726.1|727.6|727|727.7|727.1|726.1|725.5|40
1689927000000|2023-07-21 08:10:00|727.5|726.9|730|729.4|730|729.4|727.2|726.6|84
1689927300000|2023-07-21 08:15:00|729.9|729.3|732.1|731.5|732.2|731.6|729.7|729.1|143
1689927600000|2023-07-21 08:20:00|732.3|731.7|731.6|731|732.7|732.1|731.1|730.5|94
1689927900000|2023-07-21 08:25:00|731.5|730.9|731.6|731|732.1|731.5|731|730.4|67
1689928200000|2023-07-21 08:30:00|731.4|730.8|732.2|731.6|732.2|731.6|731|730.4|44
1689928500000|2023-07-21 08:35:00|732.7|732.1|734.1|733.5|734.5|733.9|732.5|731.9|159
1689928800000|2023-07-21 08:40:00|734.2|733.6|734|733.4|734.5|733.9|734|733.4|33
1689929100000|2023-07-21 08:45:00|733.9|733.3|731.1|730.5|735.2|734.6|730.2|729.6|215
1689929400000|2023-07-21 08:50:00|731.3|730.7|730.1|729.5|731.3|730.7|729.4|728.8|297
1689929700000|2023-07-21 08:55:00|730|729.4|731.7|731.1|731.7|731.1|729.6|729|58
1689930000000|2023-07-21 09:00:00|731.6|731|733.5|732.9|734.4|733.8|731.6|731|99
1689930300000|2023-07-21 09:05:00|733.7|733.1|731.7|731.1|734.1|733.5|731.7|731.1|66
1689930600000|2023-07-21 09:10:00|731.9|731.3|729.7|729.1|733.2|732.6|729.4|728.8|177
1689930900000|2023-07-21 09:15:00|729.6|729|729.6|729|729.9|729.3|728.9|728.3|93
1689931200000|2023-07-21 09:20:00|729.7|729.1|727.8|727.2|729.7|729.1|727.5|726.9|220
1689931500000|2023-07-21 09:25:00|728|727.4|727.3|726.7|728.1|727.5|727.1|726.5|66
1689931800000|2023-07-21 09:30:00|727.5|726.9|727.8|727.2|728|727.4|726.3|725.7|105
1689932100000|2023-07-21 09:35:00|727.5|726.9|728.8|728.2|729.5|728.9|727.5|726.9|130
1689932400000|2023-07-21 09:40:00|728.5|727.9|728.5|727.9|728.8|728.2|727.2|726.6|72
1689932700000|2023-07-21 09:45:00|728.4|727.8|728|727.4|729.4|728.7|727.1|726.4|171
1689933000000|2023-07-21 09:50:00|727.5|726.9|727.5|726.9|727.9|727.3|727.4|726.8|46
1689933300000|2023-07-21 09:55:00|727.8|727.2|725|724.4|728|727.4|723.9|723.3|321
1689933600000|2023-07-21 10:00:00|725.1|724.5|725.5|724.9|728.8|728.2|725.1|724.5|258
1689933900000|2023-07-21 10:05:00|725.4|724.8|723.9|723.3|725.5|724.9|723.8|723.2|71
1689934200000|2023-07-21 10:10:00|723.8|723.2|720.7|720.1|724.1|723.5|720|719.4|404
1689934500000|2023-07-21 10:15:00|721|720.4|720.1|719.5|722.7|722.1|720.1|719.5|182
1689934800000|2023-07-21 10:20:00|719.7|719.1|722.9|722.3|723.5|722.9|719.7|719.1|135
1689935100000|2023-07-21 10:25:00|722.8|722.2|723.9|723.3|724.2|723.5|722.7|722.1|65
1689935400000|2023-07-21 10:30:00|724|723.4|723.1|722.5|725|724.4|722.8|722.2|92
1689935700000|2023-07-21 10:35:00|723.2|722.6|721.7|721.1|723.2|722.6|721.7|721.1|41
1689936000000|2023-07-21 10:40:00|721.6|721|721.3|720.7|722.1|721.5|720.7|720.1|52
1689936300000|2023-07-21 10:45:00|721.2|720.6|722.1|721.5|722.4|721.8|721.2|720.6|54
1689936600000|2023-07-21 10:50:00|722.2|721.6|720.1|719.5|722.3|721.7|719.8|719.2|123
1689936900000|2023-07-21 10:55:00|720.6|720|713.9|713.3|722.2|721.6|713.8|713.2|381
1689937200000|2023-07-21 11:00:00|714.2|713.2|717|716.4|718.4|717.8|712.7|712.1|621
1689937500000|2023-07-21 11:05:00|716.9|716.3|717.6|717|717.9|717.1|715.7|715.1|177
1689937800000|2023-07-21 11:10:00|717.8|717.2|713.9|712.4|719.4|718.8|712.7|711.8|250
1689938100000|2023-07-21 11:15:00|713.7|712.7|715.4|714.8|716|715.3|712.6|711.7|246
1689938400000|2023-07-21 11:20:00|715.5|714.9|715.9|714.9|716.2|715.6|713.4|712.7|184
1689938700000|2023-07-21 11:25:00|715.6|715|716.2|715.6|716.3|715.7|715.1|714.2|87
1689939000000|2023-07-21 11:30:00|716.3|715.7|716.6|716|717|716.3|715|714.2|58
1689939300000|2023-07-21 11:35:00|716.4|715.8|715.1|714.5|716.7|716.1|714.6|714|91
1689939600000|2023-07-21 11:40:00|715.4|714.4|715.4|714.8|716.4|715.8|714.9|714.3|103
1689939900000|2023-07-21 11:45:00|715.3|714.4|713.4|712.8|715.5|714.8|713.3|712.7|224
1689940200000|2023-07-21 11:50:00|713.1|712.5|712.1|711.5|714.1|713.5|712.1|711.4|345
1689940500000|2023-07-21 11:55:00|711.4|710.8|712.8|712.2|713.7|713.1|711.4|710.8|148
1689940800000|2023-07-21 12:00:00|712.7|712.1|713.3|712.7|713.6|713|712.6|712|124
1689941100000|2023-07-21 12:05:00|713.5|712.9|713.7|713.1|717.9|717|713.3|712.5|707
1689941400000|2023-07-21 12:10:00|713.8|713.2|711.6|711|714.3|713.7|710.4|709.6|368
1689941700000|2023-07-21 12:15:00|712.1|711.5|711.8|710.8|713.1|712.5|709.2|708.5|464
1689942000000|2023-07-21 12:20:00|711.7|710.7|715.6|715|715.6|715|711.3|710.7|419
1689942300000|2023-07-21 12:25:00|715.5|714.9|716.6|716|717|716.4|714.9|714.3|160
1689942600000|2023-07-21 12:30:00|716.4|715.8|714.7|714.1|716.8|716.2|714.6|714|203
1689942900000|2023-07-21 12:35:00|715|714|714.8|714.2|715.4|714.7|714.1|713.3|102
1689943200000|2023-07-21 12:40:00|714.9|713.9|712.9|712.3|715.5|714.8|712.1|711.5|221
1689946200000|2023-07-21 13:30:00|713.1|712.5|720.2|719.6|720.5|719.9|712.4|711.8|2184
1689946500000|2023-07-21 13:35:00|720|719.4|722.6|722|724.1|723.5|719|718.4|1078
1689946800000|2023-07-21 13:40:00|722.5|721.9|724.3|723.7|725.3|724.7|721.3|720.7|818
1689947100000|2023-07-21 13:45:00|724.4|723.8|723.1|722.5|727.5|726.9|722.6|722|843
1689947400000|2023-07-21 13:50:00|723|722.4|722.4|721.8|723.1|722.5|720.3|719.7|771
1689947700000|2023-07-21 13:55:00|722.5|721.9|721.4|720.8|723.3|722.7|720.4|719.8|575
1689948000000|2023-07-21 14:00:00|721.5|720.9|719|718.4|723.7|723.1|718.7|718.1|512
1689948300000|2023-07-21 14:05:00|719.1|718.5|715.7|715.1|720.3|719.7|715.4|714.8|752
1689948600000|2023-07-21 14:10:00|715.8|715.2|721.5|720.9|721.7|721.1|715.7|715.1|558
1689948900000|2023-07-21 14:15:00|721.4|720.8|720.2|719.6|722|721.4|718.4|717.8|432
1689949200000|2023-07-21 14:20:00|720|719.4|718.5|717.9|720.5|719.9|716.3|715.7|1073
1689949500000|2023-07-21 14:25:00|718.7|718.1|715.6|715|719.3|718.7|715.3|714.7|426
1689949800000|2023-07-21 14:30:00|715.7|715.1|714.8|714.2|716.6|716|713.4|712.8|621
1689950100000|2023-07-21 14:35:00|714.9|714.3|717.1|716.5|718|717.4|714.8|714.2|362
1689950400000|2023-07-21 14:40:00|717.2|716.6|712.4|711.8|717.4|716.8|709.9|709.3|1290
1689950700000|2023-07-21 14:45:00|712.5|711.9|713.1|712.5|713.9|713.3|711.2|710.6|644
1689951000000|2023-07-21 14:50:00|712.9|712.3|710.7|710.1|713.7|713.1|708.9|708.3|612
1689951300000|2023-07-21 14:55:00|710.6|710|709.9|709.3|711.2|710.6|708.7|708.1|553
1689951600000|2023-07-21 15:00:00|710|709.4|711.2|710.6|711.9|711.3|708.5|707.9|1412
1689951900000|2023-07-21 15:05:00|711.4|710.8|712.2|711.6|712.6|712|709.5|708.9|418
1689952200000|2023-07-21 15:10:00|712.4|711.8|711|710.4|712.7|712.1|710.5|709.9|385
1689952500000|2023-07-21 15:15:00|710.9|710.3|711.9|711.3|712|711.4|709.9|709.3|372
1689952800000|2023-07-21 15:20:00|711.7|711.1|711.2|710.6|712.7|712.1|711|710.4|455
1689953100000|2023-07-21 15:25:00|711|710.4|708|707.4|711.2|710.6|707.6|707|460
1689953400000|2023-07-21 15:30:00|708.3|707.7|708.8|708.2|709|708.4|707.7|707.1|332
1689953700000|2023-07-21 15:35:00|708.6|708|705.5|704.9|709|708.4|704.7|704.1|737
1689954000000|2023-07-21 15:40:00|705.3|704.7|705.9|705.3|707.4|706.8|704.3|703.7|885
1689954300000|2023-07-21 15:45:00|706.2|705.6|708.3|707.7|708.5|707.9|705.9|705.3|450
1689954600000|2023-07-21 15:50:00|708.2|707.6|706|705.4|708.2|707.6|705.5|704.9|354
1689954900000|2023-07-21 15:55:00|706.2|705.6|706.2|705.6|707.2|706.6|706|705.4|256
1689955200000|2023-07-21 16:00:00|706.3|705.7|707|706.4|707.5|706.9|706.3|705.7|319
1689955500000|2023-07-21 16:05:00|707.1|706.5|707|706.4|708.8|708.2|706.8|706.2|356
1689955800000|2023-07-21 16:10:00|707.1|706.5|705.5|704.9|707.8|707.2|704.8|704.2|591
1689956100000|2023-07-21 16:15:00|705.7|705.1|706.8|706.2|706.8|706.2|704.8|704.2|447
1689956400000|2023-07-21 16:20:00|706.7|706.1|707|706.4|708.3|707.7|706|705.4|257
1689956700000|2023-07-21 16:25:00|706.9|706.3|707.3|706.7|707.9|707.3|706.5|705.9|291
1689957000000|2023-07-21 16:30:00|707.4|706.8|705.8|705.2|707.4|706.8|705.5|704.9|240
1689957300000|2023-07-21 16:35:00|705.6|705|705.6|705|705.8|705.2|704.7|704.1|414
1689957600000|2023-07-21 16:40:00|705.4|704.8|703.4|702.8|705.6|705|703|702.4|515
1689957900000|2023-07-21 16:45:00|703.3|702.7|705|704.4|705|704.4|703.1|702.5|356
1689958200000|2023-07-21 16:50:00|705.1|704.5|706|705.4|706.2|705.6|704.7|704.1|220
1689958500000|2023-07-21 16:55:00|705.9|705.3|707|706.4|707.3|706.7|705.8|705.2|159
1689958800000|2023-07-21 17:00:00|707.1|706.5|709|708.4|709.4|708.8|707|706.4|468
1689959100000|2023-07-21 17:05:00|709.1|708.5|709.8|709.2|709.8|709.2|707.7|707.1|280
1689959400000|2023-07-21 17:10:00|709.7|709.1|709.3|708.7|709.7|709.1|708.7|708.1|330
1689959700000|2023-07-21 17:15:00|709.5|708.9|709.5|708.9|709.6|709|708.1|707.5|295
1689960000000|2023-07-21 17:20:00|709.3|708.7|709.7|709.1|710|709.4|709|708.4|334
1689960300000|2023-07-21 17:25:00|709.8|709.2|708.9|708.3|709.9|709.3|708.5|707.9|356
1689960600000|2023-07-21 17:30:00|708.8|708.2|707.5|706.9|709.3|708.7|707.5|706.9|299
1689960900000|2023-07-21 17:35:00|707.2|706.6|704.3|703.7|707.2|706.6|704.3|703.7|383
1689961200000|2023-07-21 17:40:00|704|703.4|703.5|702.9|704.1|703.5|702.5|701.9|991
1689961500000|2023-07-21 17:45:00|703.6|703|703.3|702.7|704|703.4|702.8|702.2|453
1689961800000|2023-07-21 17:50:00|703.4|702.8|704|703.4|704|703.4|702.5|701.9|695
1689962100000|2023-07-21 17:55:00|703.8|703.2|704.3|703.7|704.4|703.8|702.7|702.1|1577
1689962400000|2023-07-21 18:00:00|704.4|703.8|705.6|705|705.7|705.1|704.3|703.7|402
1689962700000|2023-07-21 18:05:00|705.8|705.2|706.2|705.6|706.5|705.9|703.9|703.3|1240
1689963000000|2023-07-21 18:10:00|706.3|705.7|706.3|705.7|707.5|706.9|704.9|704.3|2990
1689963300000|2023-07-21 18:15:00|706.5|705.9|704.7|704.1|706.5|705.9|704.6|704|1096
1690156800000|2023-07-24 00:00:00|710.4|709.8|712.2|711.6|715|714.4|708.1|707.5|745
1690157100000|2023-07-24 00:05:00|712.4|711.8|715.7|715.1|716.6|716|712.3|711.7|300
1690157400000|2023-07-24 00:10:00|715.6|715|715|714|715.9|715.3|713.2|712.6|125
1690157700000|2023-07-24 00:15:00|714.9|714.3|714.4|713.8|715.1|714.5|713.9|713.3|48
1690158000000|2023-07-24 00:20:00|714.5|713.9|714.8|714.2|715.1|714.5|713.9|713.3|53
1690158300000|2023-07-24 00:25:00|714.9|714.3|715.2|714.6|715.4|714.8|714.6|714|45
1690158600000|2023-07-24 00:30:00|715.3|714.7|715.5|714.9|716.3|715.7|715.1|714.5|57
1690158900000|2023-07-24 00:35:00|715.6|715|715|714.4|715.8|715.2|714.8|714.2|135
1690159200000|2023-07-24 00:40:00|714.9|714.3|715.9|715.3|716|715.4|714.9|714.3|23
1690159500000|2023-07-24 00:45:00|715.7|715.1|716|715.4|716.5|715.9|715.7|715.1|71
1690159800000|2023-07-24 00:50:00|715.9|715.3|715.4|714.8|715.9|715.3|715.1|714.5|68
1690160100000|2023-07-24 00:55:00|715.3|714.7|714.2|713.6|715.5|714.9|713.8|713.2|93
1690160400000|2023-07-24 01:00:00|714|713.4|714.2|713.6|714.5|713.9|714|713.4|13
1690160700000|2023-07-24 01:05:00|714|713.4|713.5|712.9|714.1|713.5|712.6|712|34
1690161000000|2023-07-24 01:10:00|713.4|712.8|712.7|712.1|713.9|713.3|712.7|712.1|28
1690161300000|2023-07-24 01:15:00|712.9|712.3|712.9|712.3|713|712.4|712.5|711.9|8
1690161600000|2023-07-24 01:20:00|713|712.4|712.2|711.6|713.2|712.6|711.7|711.1|33
1690161900000|2023-07-24 01:25:00|712.3|711.7|712.9|712.3|712.9|712.3|712|711.4|24
1690162200000|2023-07-24 01:30:00|712.8|712.2|713.4|712.8|713.9|713.3|712.7|712.1|17
1690162500000|2023-07-24 01:35:00|713.5|712.9|713.3|712.7|713.7|713.1|713|712.4|9
1690162800000|2023-07-24 01:40:00|713.4|712.8|713.7|713.1|713.9|713.3|713.1|712.5|12
1690163100000|2023-07-24 01:45:00|713.8|713.2|714.8|714.2|715.2|714.6|713.7|713.1|23
1690163400000|2023-07-24 01:50:00|714.7|714.1|714.2|713.6|714.7|714.1|714|713.4|15
1690163700000|2023-07-24 01:55:00|714.1|713.5|715.7|715.1|715.8|715.2|714|713.4|43
1690164000000|2023-07-24 02:00:00|715.8|715.2|716.2|715.6|716.2|715.6|715.2|714.6|31
1690164300000|2023-07-24 02:05:00|716.3|715.7|717.4|716.8|717.5|716.9|716.3|715.7|70
1690164600000|2023-07-24 02:10:00|717.3|716.7|716.8|716.2|717.5|716.9|716.8|716.2|29
1690164900000|2023-07-24 02:15:00|716.9|716.3|716.8|716.2|716.9|716.3|716.5|715.9|12
1690165200000|2023-07-24 02:20:00|716.7|716.1|716.7|716.1|716.9|716.3|716.5|715.9|13
1690165500000|2023-07-24 02:25:00|716.6|716|716.9|716.3|717.5|716.9|716.5|715.9|25
1690165800000|2023-07-24 02:30:00|716.8|716.2|716.7|716.1|717|716.4|716.5|715.9|25
1690166100000|2023-07-24 02:35:00|716.6|716|716.2|715.6|716.7|716.1|716|715.4|22
1690166400000|2023-07-24 02:40:00|716.3|715.7|716.6|716|716.7|716.1|716.1|715.5|17
1690166700000|2023-07-24 02:45:00|716.7|716.1|716.7|716.1|716.9|716.3|716.5|715.9|12
1690167000000|2023-07-24 02:50:00|716.8|716.2|716.5|715.9|716.8|716.2|716.4|715.8|21
1690167300000|2023-07-24 02:55:00|716.6|716|715.2|714.6|716.6|716|714.6|714|39
1690167600000|2023-07-24 03:00:00|715.3|714.7|715.1|714.5|715.3|714.7|714.7|714.1|13
1690167900000|2023-07-24 03:05:00|715|714.4|715.1|714.5|715.2|714.6|714.9|714.3|3
1690168200000|2023-07-24 03:10:00|715.3|714.7|715.1|714.5|715.3|714.7|715.1|714.5|10
1690168500000|2023-07-24 03:15:00|715.2|714.6|715.3|714.7|715.4|714.8|715.2|714.6|2
1690168800000|2023-07-24 03:20:00|715.6|715|715.8|715.2|715.9|715.3|715.5|714.9|16
1690169100000|2023-07-24 03:25:00|715.9|715.3|715.8|715.2|715.9|715.3|715.6|715|3
1690169400000|2023-07-24 03:30:00|715.7|715.1|715.5|714.9|715.8|715.2|715.5|714.9|5
1690169700000|2023-07-24 03:35:00|715.7|715.1|716.3|715.7|716.5|715.8|715.7|715.1|18
1690170000000|2023-07-24 03:40:00|716.2|715.6|715.7|715.1|716.2|715.6|715.6|715|12
1690170300000|2023-07-24 03:45:00|715.6|715|715.8|715.2|715.8|715.2|715.6|715|1
1690170600000|2023-07-24 03:50:00|||||||||1
1690170900000|2023-07-24 03:55:00|715.7|715.1|715.8|715.2|715.8|715.2|715.7|715.1|1
1690171200000|2023-07-24 04:00:00|715.7|715.1|715.8|715.2|715.8|715.2|715.5|714.9|9
1690171500000|2023-07-24 04:05:00|715.7|715.1|715.7|715.1|715.7|715.1|715.6|715|2
1690171800000|2023-07-24 04:10:00|715.6|715|715.8|715.2|715.8|715.2|715.5|714.9|2
1690172100000|2023-07-24 04:15:00|715.9|715.3|715.9|715.3|715.9|715.3|715.9|715.3|2
1690172400000|2023-07-24 04:20:00|715.8|715.2|716.1|715.5|716.3|715.7|715.8|715.2|7
1690172700000|2023-07-24 04:25:00|716|715.4|716.3|715.7|716.3|715.7|716|715.4|1
1690173000000|2023-07-24 04:30:00|716|715.4|718|717.4|718.2|717.6|715.8|715.2|67
1690173300000|2023-07-24 04:35:00|717.9|717.3|718.2|717.6|718.3|717.7|717.5|716.9|71
1690173600000|2023-07-24 04:40:00|718.3|717.7|719.2|718.6|719.7|719.1|718|717.4|138
1690173900000|2023-07-24 04:45:00|718.8|718.2|719.5|718.9|719.5|718.9|718.8|718.2|20
1690174200000|2023-07-24 04:50:00|719.6|719|720.2|719.6|720.5|719.9|719.5|718.9|43
1690174500000|2023-07-24 04:55:00|720|719.4|718.5|717.9|720|719.4|718|717.4|46
1690174800000|2023-07-24 05:00:00|718.3|717.7|718|717.4|718.9|718.3|718|717.4|36
1690175100000|2023-07-24 05:05:00|718.1|717.5|719.6|719|720.7|720.1|718|717.4|112
1690175400000|2023-07-24 05:10:00|719.7|719.1|719.5|718.9|719.7|719.1|719.2|718.6|25
1690175700000|2023-07-24 05:15:00|719.4|718.8|719.5|718.9|720|719.4|719.2|718.6|25
1690176000000|2023-07-24 05:20:00|719.4|718.8|719.2|718.6|719.5|718.9|718.9|718.3|26
1690176300000|2023-07-24 05:25:00|719.4|718.8|719.5|718.9|719.5|718.9|719.4|718.8|7
1690176600000|2023-07-24 05:30:00|719.4|718.8|719.8|719.2|720|719.4|719.2|718.6|17
1690176900000|2023-07-24 05:35:00|720|719.4|719.4|718.8|720|719.4|719|718.4|14
1690177200000|2023-07-24 05:40:00|719.3|718.7|720.4|719.8|720.9|720.3|719.1|718.5|62
1690177500000|2023-07-24 05:45:00|720.5|719.9|720.4|719.8|720.8|720.2|720.2|719.6|23
1690177800000|2023-07-24 05:50:00|720.5|719.9|725.2|724.6|725.5|724.9|720.5|719.9|392
1690178100000|2023-07-24 05:55:00|725|724.4|724|723.4|725.1|724.5|723.8|723.2|66
1690178400000|2023-07-24 06:00:00|724.2|723.6|726.3|725.7|726.3|725.7|723.9|723.3|88
1690178700000|2023-07-24 06:05:00|726|725.4|725.7|725.1|726.2|725.6|724.3|723.7|95
1690179000000|2023-07-24 06:10:00|725.6|725|724.5|723.9|725.8|725.2|724.2|723.6|60
1690179300000|2023-07-24 06:15:00|724.7|724.1|724.4|723.8|725|724.4|724.4|723.8|8
1690179600000|2023-07-24 06:20:00|724.2|723.6|725|724.4|725.3|724.7|723.5|722.9|31
1690179900000|2023-07-24 06:25:00|724.9|724.3|726.4|725.8|726.5|725.9|724.8|724.2|61
1690180200000|2023-07-24 06:30:00|726.5|725.9|727.7|727.1|727.8|727.2|726|725.4|99
1690180500000|2023-07-24 06:35:00|727.5|726.9|730.4|729.8|732.4|731.8|727.5|726.9|299
1690180800000|2023-07-24 06:40:00|730.2|729.6|729.6|729|730.2|729.6|729.3|728.7|52
1690181100000|2023-07-24 06:45:00|729.5|728.9|728.1|727.5|730.4|729.8|728|727.4|82
1690181400000|2023-07-24 06:50:00|728.3|727.7|728.4|727.8|728.7|728.1|727.4|726.8|42
1690181700000|2023-07-24 06:55:00|728.2|727.6|730.9|730.3|730.9|730.3|728.1|727.5|96
1690182000000|2023-07-24 07:00:00|731|730.4|730.4|729.8|731.6|731|729.9|729.3|54
1690182300000|2023-07-24 07:05:00|730.3|729.7|729.4|728.8|731.3|730.7|728.9|728.3|59
1690182600000|2023-07-24 07:10:00|729.6|729|730.1|729.5|730.6|730|729.4|728.8|56
1690182900000|2023-07-24 07:15:00|729.9|729.3|728.8|728.2|729.9|729.3|727.7|727.1|40
1690183200000|2023-07-24 07:20:00|728.9|728.3|731.1|730.5|731.4|730.8|728.9|728.3|135
1690183500000|2023-07-24 07:25:00|731.2|730.6|733.3|732.7|733.9|733.3|731.1|730.5|167
1690183800000|2023-07-24 07:30:00|733.4|732.8|734.1|733.5|735.4|734.8|733.1|732.5|126
1690184100000|2023-07-24 07:35:00|734.2|733.6|736.9|736.3|737|736.4|734.2|733.6|118
1690184400000|2023-07-24 07:40:00|736.6|736|736.1|735.5|736.6|736|735.1|734.5|140
1690184700000|2023-07-24 07:45:00|736|735.4|737.6|737|737.7|737.1|735.9|735.3|94
1690185000000|2023-07-24 07:50:00|737.5|736.9|736.4|735.8|737.8|737.2|735.9|735.3|110
1690185300000|2023-07-24 07:55:00|736.5|735.9|735.7|735.1|736.7|736.1|735.7|735.1|25
1690185600000|2023-07-24 08:00:00|735.6|735|735.5|734.9|737.2|736.6|735.3|734.7|58
1690185900000|2023-07-24 08:05:00|735.4|734.8|734.8|734.2|735.6|735|733.7|733.1|94
1690186200000|2023-07-24 08:10:00|734.9|734.3|733.6|733|735|734.4|733.5|732.9|63
1690186500000|2023-07-24 08:15:00|733.5|732.9|735.6|735|735.6|735|733.5|732.9|31
1690186800000|2023-07-24 08:20:00|735.7|735.1|737.6|737|737.8|737.2|735.4|734.8|62
1690187100000|2023-07-24 08:25:00|737.5|736.9|738.6|738|738.7|738.1|737.3|736.7|148
1690187400000|2023-07-24 08:30:00|738.4|737.8|737.5|736.9|738.5|737.9|737|736.4|82
1690187700000|2023-07-24 08:35:00|737.8|737.2|736.1|735.5|738.6|738|736|735.4|94
1690188000000|2023-07-24 08:40:00|736.2|735.6|736.8|736.2|737|736.4|736.2|735.6|58
1690188300000|2023-07-24 08:45:00|737|736.4|736.8|736.2|738.4|737.8|736|735.4|119
1690188600000|2023-07-24 08:50:00|736.7|736.1|736|735.4|737|736.4|735.8|735.2|39
1690188900000|2023-07-24 08:55:00|735.9|735.3|736.9|736.3|737.1|736.5|735.8|735.2|30
1690189200000|2023-07-24 09:00:00|736.8|736.2|739|738.4|740.5|739.9|736.6|736|324
1690189500000|2023-07-24 09:05:00|739.2|738.6|740.5|739.9|741.4|740.8|739|738.4|118
1690189800000|2023-07-24 09:10:00|740.6|740|741.8|741.2|742|741.4|740.6|740|73
1690190100000|2023-07-24 09:15:00|741.7|741.1|742.7|742.1|742.7|742.1|739.9|739.3|140
1690190400000|2023-07-24 09:20:00|742.6|742|746.2|745.6|746.4|745.8|742|741.4|340
1690190700000|2023-07-24 09:25:00|746.1|745.5|745.8|745.2|746.9|746.3|744.4|743.8|318
1690191000000|2023-07-24 09:30:00|745.9|745.3|745.5|744.9|746.4|745.8|744.5|743.9|159
1690191300000|2023-07-24 09:35:00|745.7|745.1|746|745.4|748.4|747.8|745.6|745|183
1690191600000|2023-07-24 09:40:00|746.1|745.5|748|747.4|748|747.4|745.5|744.9|109
1690191900000|2023-07-24 09:45:00|747.9|747.3|747.5|746.9|748|747.4|746.4|745.4|112
1690192200000|2023-07-24 09:50:00|747.2|746.6|747.2|746.6|747.7|747.1|745.6|745|165
1690192500000|2023-07-24 09:55:00|747.3|746.7|747.7|747.1|747.8|747.2|746.4|745.8|82
1690192800000|2023-07-24 10:00:00|747.9|747.3|746.4|745.8|747.9|747.3|746.2|745.6|59
1690193100000|2023-07-24 10:05:00|746.3|745.7|747.1|746.5|747.7|747.1|745.6|745|190
1690193400000|2023-07-24 10:10:00|747.2|746.6|749.5|748.9|750.5|749.9|747.1|746.5|204
1690193700000|2023-07-24 10:15:00|749.4|748.8|749.2|748.6|750.2|749.6|747.9|747.3|181
1690194000000|2023-07-24 10:20:00|749.1|748.5|747.8|747.2|749.2|748.6|747.5|746.9|134
1690194300000|2023-07-24 10:25:00|747.7|747.1|749.8|749.2|749.8|749.2|747.6|747|88
1690194600000|2023-07-24 10:30:00|749.9|749.3|753.4|752.8|753.6|753|749.5|748.9|612
1690194900000|2023-07-24 10:35:00|753.3|752.7|752.6|752|754.3|753.7|752.3|751.7|386
1690195200000|2023-07-24 10:40:00|752.7|752.1|753.6|753|753.8|753.2|751.3|750.7|160
1690195500000|2023-07-24 10:45:00|753.5|752.9|750.4|749.8|753.9|753.3|749.9|749.3|410
1690195800000|2023-07-24 10:50:00|750.5|749.9|745|744.4|750.5|749.9|744.5|743.9|411
1690196100000|2023-07-24 10:55:00|745.1|744.5|744.8|744.2|746.7|746.1|744.6|744|175
1690196400000|2023-07-24 11:00:00|744.7|744.1|743.8|743.2|745.6|745|743.2|742.6|244
1690196700000|2023-07-24 11:05:00|743.9|743.3|746.2|745.6|746.6|746|743.9|743.3|172
1690197000000|2023-07-24 11:10:00|746.3|745.7|747|746.4|748.1|747.5|746.2|745.6|119
1690197300000|2023-07-24 11:15:00|746.9|746.3|746.7|746.1|747|746.4|746.7|746.1|118
1690197600000|2023-07-24 11:20:00|746.8|746.2|745.8|745.2|747.2|746.6|745.7|745.1|103
1690197900000|2023-07-24 11:25:00|745.7|745.1|745.1|744.5|745.9|745.3|744.9|744.3|42
1690198200000|2023-07-24 11:30:00|745|744.4|744.4|743.8|745.1|744.5|744.2|743.6|135
1690198500000|2023-07-24 11:35:00|744.5|743.9|743|742.4|746.5|745.7|742.8|742.2|289
1690198800000|2023-07-24 11:40:00|743.4|742.8|744.4|743.8|744.8|744.2|743.4|742.8|48
1690199100000|2023-07-24 11:45:00|744.3|743.7|743.7|743.1|744.7|744.1|743.4|742.8|51
1690199400000|2023-07-24 11:50:00|743.6|743|745.3|744.7|746.1|745.5|742.7|742.1|160
1690199700000|2023-07-24 11:55:00|745|744.4|742.1|741.5|745|744.4|742.1|741.5|111
1690200000000|2023-07-24 12:00:00|742.3|741.7|740.6|740|743.2|742.5|738.8|738.2|228
1690200300000|2023-07-24 12:05:00|740.7|740.1|744.1|743.5|744.1|743.5|740.5|739.9|104
1690200600000|2023-07-24 12:10:00|744.2|743.6|742.3|741.7|744.2|743.6|742.3|741.7|92
1690200900000|2023-07-24 12:15:00|742.7|741.8|743.6|743|743.6|743|741.6|741|137
1690201200000|2023-07-24 12:20:00|743.5|742.9|744.3|743.7|744.3|743.7|742.1|741.5|153
1690201500000|2023-07-24 12:25:00|744.4|743.8|744.2|743.6|746.9|746.1|744|743.4|840
1690201800000|2023-07-24 12:30:00|744.1|743.5|745.7|745.1|745.8|745.2|743.7|743.1|96
1690202100000|2023-07-24 12:35:00|745.6|745|745.7|745.1|746.2|745.6|744.6|744|142
1690202400000|2023-07-24 12:40:00|745.5|744.9|747.5|746.9|748.7|748.1|745.5|744.9|221
1690205400000|2023-07-24 13:30:00|749.7|749.1|752.7|752.1|755.7|755.1|747.8|747.2|2478
1690205700000|2023-07-24 13:35:00|752.9|752.3|749.2|748.6|753.6|753|747.7|747.1|1515
1690206000000|2023-07-24 13:40:00|749.5|748.9|749.9|749.3|751.5|750.9|748.3|747.7|864
1690206300000|2023-07-24 13:45:00|750|749.4|753.2|752.6|753.4|752.8|748.5|747.9|847
1690206600000|2023-07-24 13:50:00|753.4|752.8|752.4|751.8|756.5|755.9|751.5|750.9|1169
1690206900000|2023-07-24 13:55:00|752.3|751.7|751.3|750.7|752.3|751.7|748.9|748.3|737
1690207200000|2023-07-24 14:00:00|751.4|750.8|752.2|751.6|752.7|752.1|749.5|748.9|629
1690207500000|2023-07-24 14:05:00|752.4|751.8|750.4|749.8|754.3|753.7|749.4|748.8|823
1690207800000|2023-07-24 14:10:00|750.3|749.7|752|751.4|752.6|752|748.6|748|1077
1690208100000|2023-07-24 14:15:00|752.1|751.5|754.8|754.2|754.8|754.2|751.5|750.9|536
1690208400000|2023-07-24 14:20:00|755|754.4|755.6|755|755.9|755.3|752.9|752.3|773
1690208700000|2023-07-24 14:25:00|755.5|754.9|757.7|757.1|758|757.4|755|754.4|718
1690209000000|2023-07-24 14:30:00|757.8|757.2|763.3|762.7|763.3|762.7|757.4|756.8|1253
1690209300000|2023-07-24 14:35:00|763.4|762.8|761.2|760.6|764.4|763.8|760.8|760.2|1557
1690209600000|2023-07-24 14:40:00|761.3|760.7|763|762.4|763.2|762.6|760.8|760.2|867
1690209900000|2023-07-24 14:45:00|762.8|762.2|765.7|765.1|765.8|765.2|762.2|761.6|909
1690210200000|2023-07-24 14:50:00|765.8|765.2|766.4|765.8|766.5|765.9|764.9|764.3|1027
1690210500000|2023-07-24 14:55:00|764.7|764.1|764.6|764|765.5|764.9|764|763.4|942
1690210800000|2023-07-24 15:00:00|764.7|764.1|764.8|764.2|766.3|765.7|764|763.4|1463
1690211100000|2023-07-24 15:05:00|764.9|764.3|765.1|764.5|765.9|765.3|764.7|764.1|517
1690211400000|2023-07-24 15:10:00|765.3|764.7|764.6|764|766.4|765.8|764.4|763.8|925
1690211700000|2023-07-24 15:15:00|764.7|764.1|765.3|764.7|766.4|765.8|764.5|763.9|1127
1690212000000|2023-07-24 15:20:00|765.2|764.6|764.8|764.2|765.6|765|764.6|764|365
1690212300000|2023-07-24 15:25:00|764.7|764.1|765.2|764.6|766.4|765.8|764.2|763.6|747
1690212600000|2023-07-24 15:30:00|765.3|764.7|766.4|765.8|766.6|766|764.9|764.3|758
1690212900000|2023-07-24 15:35:00|766.5|765.9|766.4|765.8|766.8|766.2|765.8|765|319
1690213200000|2023-07-24 15:40:00|766.5|765.9|766.5|765.9|766.5|765.9|766.1|765.5|1081
1690213500000|2023-07-24 15:45:00|766.4|765.8|766.3|765.7|766.5|765.9|766.2|765.6|173
1690213800000|2023-07-24 15:50:00|766.4|765.8|765.6|765|766.4|765.8|765.1|764.5|981
1690214100000|2023-07-24 15:55:00|765.5|764.9|766.4|765.8|766.4|765.8|764.8|764.2|931
1690214400000|2023-07-24 16:00:00|766.3|765.7|766.3|765.7|766.4|765.8|765.1|764.5|661
1690214700000|2023-07-24 16:05:00|766.2|765.6|765.4|764.8|766.5|765.9|765.4|764.8|247
1690215000000|2023-07-24 16:10:00|765.3|764.7|766.2|765.6|766.3|765.7|765.3|764.7|362
1690215300000|2023-07-24 16:15:00|766.3|765.7|766.4|765.8|766.4|765.8|764.9|764.3|543
1690215600000|2023-07-24 16:20:00|766.3|765.7|766.3|765.7|766.4|765.8|766.1|765.5|99
1690215900000|2023-07-24 16:25:00|766.4|765.8|766.3|765.7|766.4|765.8|766.2|765.6|737
1690216200000|2023-07-24 16:30:00|766.2|765.6|766.2|765.6|766.3|765.7|766.1|765.5|317
1690216500000|2023-07-24 16:35:00|766.3|765.7|766.3|765.7|766.3|765.7|765.3|764.7|804
1690216800000|2023-07-24 16:40:00|766.4|765.8|766.3|765.7|766.4|765.8|766.2|765.6|173
1690217100000|2023-07-24 16:45:00|766.4|765.8|766.3|765.7|766.4|765.8|766.2|765.6|116
1690217400000|2023-07-24 16:50:00|766.4|765.8|767|766.4|767|766.4|766.3|765.7|124
1690217700000|2023-07-24 16:55:00|||||||||119
1690218000000|2023-07-24 17:00:00|||||||||152
1690218300000|2023-07-24 17:05:00|||||||||106
1690218600000|2023-07-24 17:10:00|||||||||156
1690218900000|2023-07-24 17:15:00|||||||||87
1690219200000|2023-07-24 17:20:00|||||||||372
1690219500000|2023-07-24 17:25:00|||||||||239
1690219800000|2023-07-24 17:30:00|||||||||73
1690220100000|2023-07-24 17:35:00|||||||||234
1690220400000|2023-07-24 17:40:00|||||||||230
1690220700000|2023-07-24 17:45:00|||||||||127
1690221000000|2023-07-24 17:50:00|||||||||261
1690221300000|2023-07-24 17:55:00|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|348
1690221600000|2023-07-24 18:00:00|767|766.4|767|766.4|767|766.4|766.9|766.3|572
1690221900000|2023-07-24 18:05:00|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|299
1690222200000|2023-07-24 18:10:00|767|766.4|766.9|766.3|767|766.4|766.7|766.1|998
1690222500000|2023-07-24 18:15:00|766.8|766.2|767|766.4|767|766.4|766.7|766.1|1270
1690243200000|2023-07-25 00:00:00|763.1|761.6|770.6|770|771.1|770.5|760.7|759.5|1027
1690243500000|2023-07-25 00:05:00|770.5|769.9|773.9|773.3|775.1|774.5|770.3|769.7|582
1690243800000|2023-07-25 00:10:00|773.7|773.1|775.7|775.1|776.7|776.1|773.6|773|291
1690244100000|2023-07-25 00:15:00|775.6|775|778.1|777.5|778.2|777.6|775.6|775|324
1690244400000|2023-07-25 00:20:00|778.2|777.6|776.5|775.9|778.7|778.1|776.1|775.5|120
1690244700000|2023-07-25 00:25:00|776.6|776|777|776.4|777.1|776.5|776.3|775.6|83
1690245000000|2023-07-25 00:30:00|777.1|776.5|776.8|776.2|778.4|777.8|776.8|776.2|80
1690245300000|2023-07-25 00:35:00|776.6|776|781|780|781.7|781.1|776.1|775.5|352
1690245600000|2023-07-25 00:40:00|780.8|780.2|781.3|780.7|781.9|781.3|780.3|779.7|139
1690245900000|2023-07-25 00:45:00|781.4|780.8|782.4|781.8|782.5|781.9|781.2|780.6|92
1690246200000|2023-07-25 00:50:00|782.3|781.7|783.1|782.5|783.3|782.7|782|781.4|101
1690246500000|2023-07-25 00:55:00|783.3|782.7|783.3|782.7|783.9|783.3|782.8|782.2|343
1690246800000|2023-07-25 01:00:00|783.2|782.6|783.6|783|786.1|785.5|782.8|782|338
1690247100000|2023-07-25 01:05:00|783.7|783.1|785.2|784.6|785.3|784.7|783.3|782.7|92
1690247400000|2023-07-25 01:10:00|785.1|784.5|784|783.4|785.1|784.5|784|783.4|96
1690247700000|2023-07-25 01:15:00|783.8|783.2|780.2|779.6|783.8|783.2|779.9|779.3|245
1690248000000|2023-07-25 01:20:00|780.3|779.7|780.3|779.7|780.8|780.2|780|779.4|60
1690248300000|2023-07-25 01:25:00|780.1|779.5|780.5|779.9|780.8|780.2|779|778.4|97
1690248600000|2023-07-25 01:30:00|779.8|779.2|779.5|778.9|780|779.4|779.1|778.5|91
1690248900000|2023-07-25 01:35:00|779.4|778.8|780.5|779.9|781|780.4|779.4|778.8|51
1690249200000|2023-07-25 01:40:00|780.4|779.8|778.9|778.3|780.6|780|778.9|778.3|81
1690249500000|2023-07-25 01:45:00|779|778.4|778.8|778.2|779|778.4|777.7|777.1|73
1690249800000|2023-07-25 01:50:00|778.7|778.1|780.6|780|780.6|780|778.5|777.9|70
1690250100000|2023-07-25 01:55:00|780.4|779.8|778.9|778.3|780.4|779.8|778.9|778.2|51
1690250400000|2023-07-25 02:00:00|779.1|778.1|778.1|777.5|779.6|779|778.1|777.5|65
1690250700000|2023-07-25 02:05:00|778.2|777.6|779|778.4|779|778.4|778|777.4|31
1690251000000|2023-07-25 02:10:00|778.9|778.3|778.1|777.5|779|778.4|777.7|777.1|25
1690251300000|2023-07-25 02:15:00|778|777.4|777.9|777.3|778.4|777.8|777.9|777.3|10
1690251600000|2023-07-25 02:20:00|778|777.4|777.9|777.3|778|777.4|777.7|777.1|43
1690251900000|2023-07-25 02:25:00|777.7|777.1|779.2|778.6|779.3|778.7|777.7|777.1|58
1690252200000|2023-07-25 02:30:00|779|778.4|779.3|778.7|779.4|778.8|778.9|778.3|24
1690252500000|2023-07-25 02:35:00|779.4|778.8|779.9|779.3|779.9|779.3|779.4|778.8|25
1690252800000|2023-07-25 02:40:00|780|779.4|780.9|780.3|780.9|780.3|780|779.4|38
1690253100000|2023-07-25 02:45:00|780.7|780.1|781.1|780.5|781.1|780.5|780.7|780.1|37
1690253400000|2023-07-25 02:50:00|781.4|780.8|781.4|780.8|781.7|781.1|781.1|780.5|55
1690253700000|2023-07-25 02:55:00|781.5|780.9|782.7|782.1|782.8|782.2|781.2|780.6|68
1690254000000|2023-07-25 03:00:00|782.8|782.2|782.6|782|783.1|782.5|782.4|781.8|49
1690254300000|2023-07-25 03:05:00|782.7|782.1|782.4|781.8|782.9|782.3|782.2|781.6|22
1690254600000|2023-07-25 03:10:00|782.3|781.7|782.3|781.7|783.1|782.5|782.3|781.7|49
1690254900000|2023-07-25 03:15:00|782.4|781.8|781.7|781.1|782.4|781.8|781.1|780.5|34
1690255200000|2023-07-25 03:20:00|781.6|781|782.5|781.9|782.6|782|781.6|781|60
1690255500000|2023-07-25 03:25:00|782.6|782|781.9|781.3|782.6|782|781.8|781.2|10
1690255800000|2023-07-25 03:30:00|781.8|781.2|781.4|780.8|781.8|781.2|781.1|780.5|14
1690256100000|2023-07-25 03:35:00|781.6|781|781.4|780.8|781.9|781.3|781.4|780.8|17
1690256400000|2023-07-25 03:40:00|781.6|781|781.8|781.2|781.9|781.3|781.4|780.8|15
1690256700000|2023-07-25 03:45:00|781.6|781|780.6|780|782.3|781.7|780.3|779.7|86
1690257000000|2023-07-25 03:50:00|780.5|779.9|780.6|780|780.9|780.3|780.4|779.8|27
1690257300000|2023-07-25 03:55:00|780.4|779.8|780.8|780.2|781.1|780.5|780.1|779.5|43
1690257600000|2023-07-25 04:00:00|780.6|780|780.1|779.5|780.8|780.2|779.7|779.1|18
1690257900000|2023-07-25 04:05:00|780.4|779.8|781.1|780.5|781.2|780.6|780.4|779.8|10
1690258200000|2023-07-25 04:10:00|781.4|780.8|781.7|781.1|782|781.4|781.4|780.8|18
1690258500000|2023-07-25 04:15:00|781.4|780.8|782.1|781.5|782.1|781.5|780.8|780.2|18
1690258800000|2023-07-25 04:20:00|782|781.4|781.8|781.2|782.1|781.5|781.7|781.1|17
1690259100000|2023-07-25 04:25:00|781.7|781.1|781.2|780.6|781.7|781.1|780.9|780.3|15
1690259400000|2023-07-25 04:30:00|781|780.4|779.6|779|781|780.4|779.2|778.6|32
1690259700000|2023-07-25 04:35:00|779.9|779.3|780|779.4|780|779.4|779.6|779|55
1690260000000|2023-07-25 04:40:00|779.9|779.3|780.1|779.5|780.1|779.5|779.9|779.3|10
1690260300000|2023-07-25 04:45:00|779.7|779.1|778.7|778.1|779.9|779.3|778.4|777.8|24
1690260600000|2023-07-25 04:50:00|778.6|778|778.5|777.9|779.4|778.8|778.4|777.8|33
1690260900000|2023-07-25 04:55:00|778.7|778.1|777.7|777.1|779.1|778.5|777.5|776.9|38
1690261200000|2023-07-25 05:00:00|777.8|777.2|777.8|777.2|778.6|778|777.7|777.1|127
1690261500000|2023-07-25 05:05:00|777.7|777.1|775.4|774.8|777.7|777.1|775.3|774.7|111
1690261800000|2023-07-25 05:10:00|775.3|774.7|773.6|773|775.3|774.7|772.5|771.9|198
1690262100000|2023-07-25 05:15:00|773.5|772.9|771.8|771.2|774|773.4|770.6|770|183
1690262400000|2023-07-25 05:20:00|771.6|771|770|769.4|771.8|771.2|770|769.4|96
1690262700000|2023-07-25 05:25:00|769.9|769.3|771|770.4|771|770.4|768.8|768.2|232
1690263000000|2023-07-25 05:30:00|770.8|770.2|770.7|770.1|771.8|771.2|770.3|769.7|69
1690263300000|2023-07-25 05:35:00|770.6|770|770.7|770.1|771.7|771|770.3|769.7|26
1690263600000|2023-07-25 05:40:00|771|770.4|768.5|767.9|771|770.4|767.8|767.2|144
1690263900000|2023-07-25 05:45:00|768.4|767.8|766.1|765.5|769|768.4|765.1|764.5|146
1690264200000|2023-07-25 05:50:00|765.8|765.2|765.1|764.5|766.3|765.7|762|761.4|331
1690264500000|2023-07-25 05:55:00|765.2|764.6|761.6|761|766.2|765.6|760.9|760.3|251
1690264800000|2023-07-25 06:00:00|761.5|760.9|764.5|763.9|765.5|764.9|761.5|760.7|127
1690265100000|2023-07-25 06:05:00|764.3|763.7|762.1|761.5|764.6|764|761.3|760.7|120
1690265400000|2023-07-25 06:10:00|762.4|761.4|760.8|760.2|762.6|762|759.9|759.3|107
1690265700000|2023-07-25 06:15:00|761|760.4|762.5|761.9|762.7|762.1|760.8|760.2|76
1690266000000|2023-07-25 06:20:00|762.3|761.7|761.2|760.6|762.7|762.1|760.8|760.2|82
1690266300000|2023-07-25 06:25:00|761.1|760.5|760.8|760.2|761.1|760.5|759.9|759.3|63
1690266600000|2023-07-25 06:30:00|760.7|760.1|762.8|762.2|762.8|762.2|760.7|760.1|56
1690266900000|2023-07-25 06:35:00|762.7|762.1|761.6|761|763.2|762.6|761.6|761|62
1690267200000|2023-07-25 06:40:00|761.5|760.9|762|761.4|762.8|762.2|761.5|760.9|25
1690267500000|2023-07-25 06:45:00|762.1|761.5|760.4|759.8|762.1|761.5|760|759.4|108
1690267800000|2023-07-25 06:50:00|760.6|760|758.5|757.9|761.7|761.1|757.2|756.6|337
1690268100000|2023-07-25 06:55:00|758.8|758.2|760.4|759.8|760.4|759.8|757.7|757|149
1690268400000|2023-07-25 07:00:00|760.3|759.7|759.6|759|760.4|759.8|758.7|758.1|142
1690268700000|2023-07-25 07:05:00|759.2|758.6|760.4|759.8|760.9|760.3|758.9|758.3|100
1690269000000|2023-07-25 07:10:00|760.2|759.6|758.2|757.6|760.2|759.6|757.8|757.2|153
1690269300000|2023-07-25 07:15:00|758|757.4|757.9|757.3|758.8|758.2|757.5|756.9|80
1690269600000|2023-07-25 07:20:00|757.8|757.2|756.7|756.1|757.8|757.2|754.8|754.2|242
1690269900000|2023-07-25 07:25:00|756.8|756.2|758.9|758.3|759|758.4|756.7|756.1|70
1690270200000|2023-07-25 07:30:00|758.8|758.2|757.9|757.3|759.1|758.5|757.8|757.2|65
1690270500000|2023-07-25 07:35:00|757.6|757|757.4|756.8|758.3|757.7|755.7|755.1|112
1690270800000|2023-07-25 07:40:00|757.3|756.7|757|756.4|757.4|756.8|755.9|755.3|36
1690271100000|2023-07-25 07:45:00|756.9|756.3|757.5|756.9|758|757.4|756.5|755.9|41
1690271400000|2023-07-25 07:50:00|757.4|756.8|754.1|753.5|757.4|756.8|753.6|753|285
1690271700000|2023-07-25 07:55:00|754.3|753.7|753.4|752.8|754.7|754|752.8|752.2|241
1690272000000|2023-07-25 08:00:00|753.2|752.6|754.1|753.5|754.2|753.6|752.8|752.2|123
1690272300000|2023-07-25 08:05:00|754.5|753.9|757.4|756.8|757.5|756.9|754|753.4|137
1690272600000|2023-07-25 08:10:00|757.5|756.9|758.7|758.1|758.7|758.1|757.2|756.6|125
1690272900000|2023-07-25 08:15:00|758.6|758|758.2|757.6|759.1|758.5|757.7|757.1|58
1690273200000|2023-07-25 08:20:00|757.4|756.4|756.1|755.5|757.4|756.6|754.9|754.3|125
1690273500000|2023-07-25 08:25:00|756|755.4|755.5|754.9|757|756.4|755.5|754.9|63
1690273800000|2023-07-25 08:30:00|755.6|755|755.7|755.1|756.7|756.1|755.6|755|49
1690274100000|2023-07-25 08:35:00|755.2|754.6|756.9|756.3|756.9|756.3|754.1|753.5|121
1690274400000|2023-07-25 08:40:00|757.1|756.5|756.6|756|757.7|757.1|756.5|755.9|35
1690274700000|2023-07-25 08:45:00|756.5|755.9|751.5|750.9|758|757.3|751.4|750.8|282
1690275000000|2023-07-25 08:50:00|751|750|751.1|750.5|752.4|751.8|750.3|749.7|205
1690275300000|2023-07-25 08:55:00|751|750.4|753.5|752.9|753.6|753|750.1|749.5|133
1690275600000|2023-07-25 09:00:00|753.4|752.8|755.1|754.5|755.1|754.5|752.9|752.3|146
1690275900000|2023-07-25 09:05:00|755.2|754.6|754.2|753.6|756.4|755.8|754.1|753.5|134
1690276200000|2023-07-25 09:10:00|754.1|753.5|752.9|752.3|754.4|753.8|752.4|751.8|133
1690276500000|2023-07-25 09:15:00|752.8|752.2|751.6|751|753.1|752.5|751.3|750.7|144
1690276800000|2023-07-25 09:20:00|751.8|751.2|752.8|752.2|753.3|752.7|751.5|750.9|35
1690277100000|2023-07-25 09:25:00|752.4|751.8|753.1|752.5|753.3|752.7|751.3|750.7|105
1690277400000|2023-07-25 09:30:00|752.9|752.3|753.8|753.2|754.4|753.8|752.9|752.3|116
1690277700000|2023-07-25 09:35:00|753.4|752.8|753.8|753.2|755.3|754.7|753.4|752.8|58
1690278000000|2023-07-25 09:40:00|754.3|753.7|753.3|752.7|755.1|754.5|753.1|752.5|54
1690278300000|2023-07-25 09:45:00|753.2|752.6|753.7|753.1|755|754.4|752.2|751.6|210
1690278600000|2023-07-25 09:50:00|753.6|753|752.4|751.8|754.9|754.3|752.4|751.8|75
1690278900000|2023-07-25 09:55:00|752.8|752.2|753|752.4|753.2|752.6|752.5|751.9|58
1690279200000|2023-07-25 10:00:00|752.9|752.3|752.5|751.9|753|752.4|752.2|751.6|39
1690279500000|2023-07-25 10:05:00|752.2|751.6|752.1|751.5|753.3|752.7|751.7|751.1|144
1690279800000|2023-07-25 10:10:00|752.5|751.9|754.6|754|754.6|754|752.5|751.9|87
1690280100000|2023-07-25 10:15:00|754.7|754.1|756.8|756.2|757.5|756.9|754.7|754.1|127
1690280400000|2023-07-25 10:20:00|757|756.4|757.6|757|758.5|757.9|757|756.4|118
1690280700000|2023-07-25 10:25:00|757.7|757.1|756.6|756|758.2|757.6|756|755.4|103
1690281000000|2023-07-25 10:30:00|756.5|755.9|757.9|757.3|758.2|757.6|756.3|755.7|68
1690281300000|2023-07-25 10:35:00|757.8|757.2|757.7|757.1|758.3|757.7|757.2|756.6|41
1690281600000|2023-07-25 10:40:00|757.5|756.9|755.9|755.3|757.7|757.1|755.7|755.1|58
1690281900000|2023-07-25 10:45:00|755.7|755.1|755.9|755.3|757|756.4|755.4|754.8|65
1690282200000|2023-07-25 10:50:00|756.2|755.6|755.5|754.9|756.3|755.7|755.4|754.8|85
1690282500000|2023-07-25 10:55:00|755.6|755|755.6|755|755.6|755|754.3|753.7|72
1690282800000|2023-07-25 11:00:00|755.7|755.1|755.5|754.9|756.5|755.9|754.9|754.3|137
1690283100000|2023-07-25 11:05:00|755.4|754.8|754.6|754|755.5|754.9|754.6|754|39
1690283400000|2023-07-25 11:10:00|754.8|754.2|755.5|754.9|756|755.4|754.7|754.1|50
1690283700000|2023-07-25 11:15:00|755.6|755|756.2|755.6|756.3|755.7|755.3|754.7|82
1690284000000|2023-07-25 11:20:00|756.1|755.5|755|754.4|756.3|755.7|754.6|754|77
1690284300000|2023-07-25 11:25:00|755.1|754.5|756.5|755.9|756.8|756|755.1|754.5|129
1690284600000|2023-07-25 11:30:00|756.6|756|756|755.4|756.6|756|755.3|754.7|40
1690284900000|2023-07-25 11:35:00|756.1|755.5|755.5|754.9|756.2|755.6|755.2|754.6|64
1690285200000|2023-07-25 11:40:00|755.6|755|755.4|754.8|756.3|755.7|754.8|754.2|73
1690285500000|2023-07-25 11:45:00|755.5|754.9|755.8|755.2|756|755.4|754.5|753.7|99
1690285800000|2023-07-25 11:50:00|755.9|755.3|755.6|755|756.1|755.5|754.8|754.2|69
1690286100000|2023-07-25 11:55:00|755.7|755.1|758.7|758.1|758.8|758.2|755.7|755.1|203
1690286400000|2023-07-25 12:00:00|758.8|758.2|761|760.4|762.8|762.2|758.8|758.2|393
1690286700000|2023-07-25 12:05:00|761.1|760.5|757|756.4|762.2|761.6|757|756.4|166
1690287000000|2023-07-25 12:10:00|757.1|756.5|757|756.4|758.4|757.8|756.7|756.1|95
1690287300000|2023-07-25 12:15:00|757.1|756.5|757.9|757.3|758.4|757.8|756.9|756.3|56
1690287600000|2023-07-25 12:20:00|758.1|757.5|755.5|754.9|758.1|757.5|754.6|754|138
1690287900000|2023-07-25 12:25:00|755.4|754.8|754.4|753.8|755.7|755.1|753.9|753.3|136
1690288200000|2023-07-25 12:30:00|754.5|753.9|754.3|753.7|754.8|754.2|753.6|753|51
1690288500000|2023-07-25 12:35:00|754.2|753.6|754.5|753.9|755.2|754.6|753.6|753|145
1690288800000|2023-07-25 12:40:00|754.6|754|753.8|753.2|754.6|754|752.7|752.1|246
1690291800000|2023-07-25 13:30:00|754.3|753.7|751.2|750.6|759.1|758.5|749.1|748.5|2624
1690292100000|2023-07-25 13:35:00|751|750.4|751.5|750.9|752.1|751.5|746.2|745.6|1743
1690292400000|2023-07-25 13:40:00|751.6|751|748.3|747.7|752.5|751.9|747.7|747.1|1497
1690292700000|2023-07-25 13:45:00|748.2|747.6|748.2|747.6|750.5|749.9|747|746.4|992
1690293000000|2023-07-25 13:50:00|748.3|747.7|756.7|756.1|762.6|762|747.4|746.8|2026
1690293300000|2023-07-25 13:55:00|756.6|756|753.3|752.7|757.4|756.8|753|752.4|839
1690293600000|2023-07-25 14:00:00|752.7|751.7|756|755.4|759.5|758.9|752|751.4|849
1690293900000|2023-07-25 14:05:00|755.8|755.2|758.7|758.1|760.2|759.6|755.2|754.6|850
1690294200000|2023-07-25 14:10:00|758.9|758.3|764.9|764.3|765|764.4|758|757.4|1307
1690294500000|2023-07-25 14:15:00|765|764.4|762.4|761.8|770.8|770.2|762.4|761.8|1615
1690294800000|2023-07-25 14:20:00|762.3|761.7|762.2|761.6|762.8|762.2|760.4|759.8|584
1690295100000|2023-07-25 14:25:00|762.4|761.8|760|759.4|762.4|761.8|757.7|757.1|622
1690295400000|2023-07-25 14:30:00|759.9|759.3|763.4|762.8|766.9|766.3|759.5|758.9|897
1690295700000|2023-07-25 14:35:00|763.3|762.7|767.8|767.2|768.1|767.5|763.1|762.5|767
1690296000000|2023-07-25 14:40:00|767.6|767|764.9|764.3|770.4|769.8|764.2|763.6|767
1690296300000|2023-07-25 14:45:00|764.7|764.1|769.3|768.7|769.4|768.8|764.4|763.8|764
1690296600000|2023-07-25 14:50:00|769.1|768.5|768.6|768|769.8|769.2|765.9|765.3|716
1690296900000|2023-07-25 14:55:00|768.4|767.8|771.5|770.9|771.7|771.1|766.7|766.1|1143
1690297200000|2023-07-25 15:00:00|771.2|770.6|769.7|769.1|772.8|772.2|769.6|769|647
1690297500000|2023-07-25 15:05:00|769.8|769.2|769.1|768.5|771.4|770.8|768.4|767.8|523
1690297800000|2023-07-25 15:10:00|768.8|768.2|765.7|765.1|768.8|768.2|763.6|763|950
1690298100000|2023-07-25 15:15:00|765.6|765|764.3|763.7|766.1|765.5|762.7|762.1|585
1690298400000|2023-07-25 15:20:00|764.1|763.5|766.7|766.1|767.4|766.8|763.2|762.6|456
1690298700000|2023-07-25 15:25:00|766.9|766.3|769.6|769|771.7|771.1|766.4|765.8|909
1690299000000|2023-07-25 15:30:00|769.7|769.1|767.6|767|770.4|769.8|767.1|766.5|375
1690299300000|2023-07-25 15:35:00|767.9|767.3|765.1|764.5|769.1|768.5|764.6|764|622
1690299600000|2023-07-25 15:40:00|765.2|764.6|763.8|763.2|766.1|765.5|763.8|763.2|391
1690299900000|2023-07-25 15:45:00|763.9|763.3|763.9|763.3|764.7|764.1|762.9|762.3|402
1690300200000|2023-07-25 15:50:00|764.2|763.6|764.1|763.5|764.4|763.8|762.4|761.8|345
1690300500000|2023-07-25 15:55:00|764|763.4|763.5|762.9|765.3|764.7|761.4|760.8|298
1690300800000|2023-07-25 16:00:00|763.6|763|764.9|764.3|765.7|765.1|763.5|762.9|244
1690301100000|2023-07-25 16:05:00|764.8|764.2|761.9|761.3|765.4|764.8|761.5|760.9|306
1690301400000|2023-07-25 16:10:00|761.8|761.2|761.8|761.2|762.5|761.9|761|760.4|368
1690301700000|2023-07-25 16:15:00|761.7|761.1|761.2|760.6|763.8|763.2|761.1|760.5|257
1690302000000|2023-07-25 16:20:00|761.1|760.5|762.6|762|763.5|762.9|761.1|760.5|268
1690302300000|2023-07-25 16:25:00|762.7|762.1|762.3|761.7|763.1|762.5|761.4|760.8|382
1690302600000|2023-07-25 16:30:00|762.1|761.5|764.4|763.8|764.8|764.2|761.8|761.2|277
1690302900000|2023-07-25 16:35:00|764.3|763.7|765.1|764.5|765.3|764.7|763.5|762.9|496
1690303200000|2023-07-25 16:40:00|765.2|764.6|766.3|765.7|766.4|765.8|764.8|764.2|279
1690303500000|2023-07-25 16:45:00|765.8|765.2|764.5|763.9|766.3|765.7|764.4|763.8|415
1690303800000|2023-07-25 16:50:00|764.6|764|762.8|762.2|766.1|765.5|761.1|760.5|321
1690304100000|2023-07-25 16:55:00|763|762.4|761.9|761.3|764.3|763.7|761.9|761.3|359
1690304400000|2023-07-25 17:00:00|762|761.4|761.8|761.2|762.9|762.3|760.1|759.5|873
1690304700000|2023-07-25 17:05:00|761.7|761.1|761.6|761|762.4|761.8|761.3|760.7|318
1690305000000|2023-07-25 17:10:00|761.7|761.1|765.1|764.5|765.2|764.6|761.5|760.9|965
1690305300000|2023-07-25 17:15:00|765|764.4|765.9|765.3|766.5|765.9|764.4|763.8|296
1690305600000|2023-07-25 17:20:00|766|765.4|765.5|764.9|766.1|765.5|765.1|764.5|176
1690305900000|2023-07-25 17:25:00|765.6|765|764.3|763.7|765.6|765|764|763.4|240
1690306200000|2023-07-25 17:30:00|764.1|763.5|766.8|766.2|767.1|766.5|764.1|763.5|244
1690306500000|2023-07-25 17:35:00|766.9|766.3|765.5|764.9|767|766.4|765.1|764.5|218
1690306800000|2023-07-25 17:40:00|765.8|765.2|767.6|767|768.3|767.7|765.8|765.2|231
1690307100000|2023-07-25 17:45:00|767.7|767.1|768.8|768.2|768.8|768.2|766.8|766.2|300
1690307400000|2023-07-25 17:50:00|768.6|768|768.8|768.2|769.2|768.6|768.1|767.5|285
1690307700000|2023-07-25 17:55:00|769|768.4|768.8|768.2|769.1|768.5|767.8|767.2|268
1690308000000|2023-07-25 18:00:00|768.9|768.3|769.7|769.1|770.2|769.6|768.7|768.1|415
1690308300000|2023-07-25 18:05:00|769.8|769.2|769.2|768.6|770.2|769.6|768.7|768.1|523
1690308600000|2023-07-25 18:10:00|769.3|768.7|770.1|769.5|770.4|769.8|768.6|768|3295
1690308900000|2023-07-25 18:15:00|770|769.4|771.5|770.9|771.5|770.9|769.5|768.9|1645
1690329600000|2023-07-26 00:00:00|766.8|766.2|761.6|761|766.8|766.2|760.2|759.6|500
1690329900000|2023-07-26 00:05:00|761.5|760.9|757.8|757.2|761.8|761.2|757.4|756.8|165
1690330200000|2023-07-26 00:10:00|757.9|757.3|758.5|757.9|760.5|759.9|757.7|757.1|133
1690330500000|2023-07-26 00:15:00|758.4|757.8|759.3|758.7|759.6|759|757.8|757.2|76
1690330800000|2023-07-26 00:20:00|759.2|758.6|758.5|757.9|759.3|758.7|757.6|757|105
1690331100000|2023-07-26 00:25:00|758.3|757.7|757.2|756.6|758.8|758.2|757|756.4|61
1690331400000|2023-07-26 00:30:00|757.3|756.7|754.9|754.3|757.3|756.7|754|753.4|156
1690331700000|2023-07-26 00:35:00|754.8|754.2|754.8|754.2|755|754.4|753.9|753.3|50
1690332000000|2023-07-26 00:40:00|754.7|754.1|756.1|755.5|756.1|755.5|754.6|754|48
1690332300000|2023-07-26 00:45:00|756.2|755.6|756.9|756.3|757.5|756.9|756.1|755.5|61
1690332600000|2023-07-26 00:50:00|757|756.4|757.5|756.9|758.6|757.8|757|756.4|95
1690332900000|2023-07-26 00:55:00|757.6|757|757.5|756.9|757.7|757.1|757|756.4|30
1690333200000|2023-07-26 01:00:00|757.6|757|755.2|754.6|757.6|757|755.2|754.6|48
1690333500000|2023-07-26 01:05:00|755.4|754.8|755.5|754.9|756.2|755.6|755.4|754.8|32
1690333800000|2023-07-26 01:10:00|755.4|754.8|754.6|754|755.7|755.1|754.6|754|37
1690334100000|2023-07-26 01:15:00|754.5|753.9|754.7|754.1|754.8|754.2|754.1|753.5|20
1690334400000|2023-07-26 01:20:00|754.9|754.3|754.9|754.3|755.1|754.5|754.9|754.3|12
1690334700000|2023-07-26 01:25:00|755|754.4|755.8|755.2|756|755.4|754.7|754.1|30
1690335000000|2023-07-26 01:30:00|755.7|755.1|754.7|754.1|755.7|755.1|754.2|753.6|41
1690335300000|2023-07-26 01:35:00|754.9|754.3|754.4|753.8|754.9|754.3|754.4|753.8|6
1690335600000|2023-07-26 01:40:00|754.5|753.9|754.7|754.1|754.7|754.1|754.2|753.6|13
1690335900000|2023-07-26 01:45:00|754.6|754|753.9|753.3|754.6|754|753.2|752.6|37
1690336200000|2023-07-26 01:50:00|753.7|753.1|753.6|753|754.1|753.5|753.6|753|5
1690336500000|2023-07-26 01:55:00|753.7|753.1|753.7|753.1|753.7|753.1|753.4|752.8|8
1690336800000|2023-07-26 02:00:00|753.8|753.2|752.6|752|754|753.4|752.1|751.5|87
1690337100000|2023-07-26 02:05:00|752.4|751.8|752.4|751.8|752.9|752.3|752.1|751.5|24
1690337400000|2023-07-26 02:10:00|752.5|751.9|753.4|752.8|753.6|753|752.4|751.8|21
1690337700000|2023-07-26 02:15:00|753.3|752.7|751.6|751|753.3|752.7|751.5|750.9|39
1690338000000|2023-07-26 02:20:00|751.5|750.9|751.9|751.3|752.3|751.7|751.5|750.9|19
1690338300000|2023-07-26 02:25:00|751.8|751.2|752.4|751.8|752.4|751.8|751.8|751.2|19
1690338600000|2023-07-26 02:30:00|752.3|751.7|752.3|751.7|752.6|752|752.3|751.7|21
1690338900000|2023-07-26 02:35:00|752.4|751.8|752.6|752|752.6|752|752|751.4|35
1690339200000|2023-07-26 02:40:00|752.7|752.1|755.2|754.6|755.3|754.7|752.3|751.7|147
1690339500000|2023-07-26 02:45:00|755.1|754.5|755.4|754.8|755.5|754.9|754.1|753.5|48
1690339800000|2023-07-26 02:50:00|755.3|754.7|753.8|753.2|755.6|755|753.4|752.8|102
1690340100000|2023-07-26 02:55:00|753.6|753|754.8|754.2|754.8|754.2|753.4|752.8|33
1690340400000|2023-07-26 03:00:00|754.6|754|754.4|753.8|755.1|754.5|754.3|753.7|18
1690340700000|2023-07-26 03:05:00|754.6|754|754.1|753.5|754.8|754.2|753.7|753.1|18
1690341000000|2023-07-26 03:10:00|754|753.4|759.3|758.7|759.3|758.7|754|753.4|217
1690341300000|2023-07-26 03:15:00|759.2|758.6|758.1|757.5|759.5|758.9|757.9|757.3|38
1690341600000|2023-07-26 03:20:00|758.6|758|758.6|758|758.8|758.2|758.1|757.5|25
1690341900000|2023-07-26 03:25:00|758.8|758.2|758.6|758|758.9|758.3|758.3|757.7|25
1690342200000|2023-07-26 03:30:00|758.5|757.9|758.6|758|758.6|758|758.4|757.8|5
1690342500000|2023-07-26 03:35:00|758.5|757.9|757.9|757.3|758.6|758|757.6|757|17
1690342800000|2023-07-26 03:40:00|757.8|757.2|757.3|756.7|757.8|757.2|757.1|756.5|10
1690343100000|2023-07-26 03:45:00|757.4|756.8|757.1|756.5|757.5|756.9|757.1|756.5|12
1690343400000|2023-07-26 03:50:00|757.5|756.9|757.3|756.7|757.8|757.2|757.3|756.7|14
1690343700000|2023-07-26 03:55:00|757.4|756.8|757.4|756.8|757.5|756.9|757.1|756.5|18
1690344000000|2023-07-26 04:00:00|757.5|756.9|757.3|756.7|757.6|757|757.3|756.7|5
1690344300000|2023-07-26 04:05:00|757.1|756.5|756.9|756.3|757.3|756.7|756.9|756.3|6
1690344600000|2023-07-26 04:10:00|757.1|756.5|755.9|755.3|757.1|756.5|755.1|754.5|55
1690344900000|2023-07-26 04:15:00|755.8|755.2|754.7|754.1|755.9|755.3|754.4|753.8|36
1690345200000|2023-07-26 04:20:00|754.8|754.2|754.9|754.3|755|754.4|754.4|753.8|24
1690345500000|2023-07-26 04:25:00|755.1|754.5|755.3|754.7|755.7|755.1|755|754.4|24
1690345800000|2023-07-26 04:30:00|755.4|754.8|754.4|753.8|755.4|754.8|753.6|753|70
1690346100000|2023-07-26 04:35:00|754.5|753.9|754.6|754|755.1|754.5|754.5|753.9|10
1690346400000|2023-07-26 04:40:00|754.7|754.1|755.3|754.7|756.4|755.8|754.5|753.9|55
1690346700000|2023-07-26 04:45:00|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|4
1690347000000|2023-07-26 04:50:00|755.4|754.8|755.2|754.6|755.8|755.2|755|754.4|65
1690347300000|2023-07-26 04:55:00|755.1|754.5|755.5|754.9|755.7|755.1|753.3|752.6|159
1690347600000|2023-07-26 05:00:00|755.2|754.6|755|754.4|755.3|754.7|754.5|753.9|42
1690347900000|2023-07-26 05:05:00|754.9|754.3|755.9|755.3|755.9|755.3|754.2|753.6|33
1690348200000|2023-07-26 05:10:00|756|755.4|756.3|755.7|756.3|755.7|755.5|754.6|31
1690348500000|2023-07-26 05:15:00|756.4|755.8|755.7|755.1|756.4|755.8|755.4|754.8|20
1690348800000|2023-07-26 05:20:00|755.6|755|755.4|754.8|756.1|755.5|755.3|754.7|16
1690349100000|2023-07-26 05:25:00|755.2|754.6|755.9|755.3|755.9|755.3|754.9|754.3|13
1690349400000|2023-07-26 05:30:00|755.8|755.2|755.7|755.1|756.7|756.1|755.1|754.5|40
1690349700000|2023-07-26 05:35:00|755.6|755|755.5|754.9|756|755.4|755.4|754.8|17
1690350000000|2023-07-26 05:40:00|755.6|755|755.4|754.8|755.7|755.1|754.8|754.2|16
1690350300000|2023-07-26 05:45:00|755.5|754.9|755.4|754.8|755.9|755.3|755.2|754.6|17
1690350600000|2023-07-26 05:50:00|755.2|754.6|754.7|754.1|755.4|754.8|754.7|754.1|20
1690350900000|2023-07-26 05:55:00|754.9|754.3|754.7|754.1|755.2|754.6|754.7|754.1|28
1690351200000|2023-07-26 06:00:00|755|754.4|756.4|755.8|757.2|756.6|754.5|753.9|52
1690351500000|2023-07-26 06:05:00|756.2|755.6|757.2|756.6|758.4|757.8|756.2|755.6|116
1690351800000|2023-07-26 06:10:00|757.3|756.7|758.9|758.3|759.5|758.9|757.2|756.6|96
1690352100000|2023-07-26 06:15:00|758.8|758.2|758.2|757.6|758.9|758.3|758.1|757.5|25
1690352400000|2023-07-26 06:20:00|758.4|757.8|758.4|757.8|758.6|757.9|758.1|757.5|16
1690352700000|2023-07-26 06:25:00|758.3|757.7|758|757.4|758.4|757.8|757.9|757.3|18
1690353000000|2023-07-26 06:30:00|758.2|757.6|758.5|757.9|758.6|758|758.2|757.6|15
1690353300000|2023-07-26 06:35:00|758.2|757.6|758.7|758.1|758.9|758.3|757.9|757.3|33
1690353600000|2023-07-26 06:40:00|758.8|758.2|759.9|759.3|760.2|759.6|758.8|758.2|91
1690353900000|2023-07-26 06:45:00|760.2|759.6|761.9|761.3|762.5|761.9|760.2|759.6|90
1690354200000|2023-07-26 06:50:00|762|761.4|762.1|761.5|762.3|761.7|761.6|761|114
1690354500000|2023-07-26 06:55:00|762.2|761.6|762.6|762|762.7|762.1|761.7|761.1|37
1690354800000|2023-07-26 07:00:00|762.8|762.2|762.3|761.7|762.9|762.3|762.1|761.5|35
1690355100000|2023-07-26 07:05:00|762.2|761.6|761.1|760.5|762.4|761.8|761|760.4|30
1690355400000|2023-07-26 07:10:00|761.3|760.7|759.9|759.3|761.4|760.8|759.7|759.1|42
1690355700000|2023-07-26 07:15:00|759.8|759.2|759.7|759.1|760.1|759.5|759.7|759.1|18
1690356000000|2023-07-26 07:20:00|759.5|758.9|759|758.4|759.6|759|758.1|757.5|65
1690356300000|2023-07-26 07:25:00|759.1|758.5|760.8|760.2|760.8|760.2|759.1|758.5|43
1690356600000|2023-07-26 07:30:00|760.9|760.3|759.8|759.2|761.1|760.5|758.9|758.3|53
1690356900000|2023-07-26 07:35:00|759.9|759.3|759.3|758.7|760.1|759.5|758.9|758.3|16
1690357200000|2023-07-26 07:40:00|759.4|758.8|760.1|759.5|760.4|759.8|759.4|758.8|10
1690357500000|2023-07-26 07:45:00|760|759.4|760.4|759.8|760.6|760|759.9|759.3|8
1690357800000|2023-07-26 07:50:00|760.6|760|761|760.4|761.2|760.6|760.4|759.8|15
1690358100000|2023-07-26 07:55:00|761.2|760.6|760|759.4|761.2|760.6|759.6|759|30
1690358400000|2023-07-26 08:00:00|759.9|759.3|758.1|757.5|759.9|759.3|758.1|757.5|103
1690358700000|2023-07-26 08:05:00|758.3|757.7|758.3|757.7|758.5|757.9|757.8|757.2|54
1690359000000|2023-07-26 08:10:00|758.5|757.9|759.5|758.9|760|759.4|758|757.4|26
1690359300000|2023-07-26 08:15:00|759.4|758.8|756.7|756.1|759.4|758.8|756.1|755.5|80
1690359600000|2023-07-26 08:20:00|756.6|756|755.6|755|757.5|756.9|755.3|754.7|65
1690359900000|2023-07-26 08:25:00|755.5|754.9|755.5|754.9|756.8|756.2|755.4|754.7|93
1690360200000|2023-07-26 08:30:00|755.3|754.7|757.5|756.9|757.6|757|755.2|754.6|53
1690360500000|2023-07-26 08:35:00|757.4|756.8|758.2|757.6|758.7|758.1|757.4|756.8|42
1690360800000|2023-07-26 08:40:00|758|757.4|756.2|755.6|758.1|757.5|756.1|755.5|17
1690361100000|2023-07-26 08:45:00|756.1|755.5|754.8|754.2|756.7|756.1|753.5|752.9|154
1690361400000|2023-07-26 08:50:00|755.1|754.5|752.8|752.2|755.1|754.5|752.8|752.1|113
1690361700000|2023-07-26 08:55:00|752.7|752.1|753.4|752.8|753.8|753.2|751.5|750.9|126
1690362000000|2023-07-26 09:00:00|753.3|752.7|753.5|752.9|753.7|753.1|752.7|752.1|124
1690362300000|2023-07-26 09:05:00|753.7|753.1|752.7|752.1|753.7|753.1|752.7|752.1|34
1690362600000|2023-07-26 09:10:00|752.9|752.3|749.3|748.7|752.9|752.3|749|748.4|100
1690362900000|2023-07-26 09:15:00|749.4|748.8|750|749.4|750.9|750.3|749.3|748.7|85
1690363200000|2023-07-26 09:20:00|750.2|749.6|750.7|750.1|750.9|750.3|749.7|749.1|94
1690363500000|2023-07-26 09:25:00|750.6|750|749.8|749.2|750.7|750|749.8|749.2|48
1690363800000|2023-07-26 09:30:00|749.9|749.3|752|751.4|752|751.4|749.8|749.2|69
1690364100000|2023-07-26 09:35:00|752.1|751.5|751.3|750.7|752.8|752.2|750.2|749.6|143
1690364400000|2023-07-26 09:40:00|751.4|750.8|751.4|750.8|752|751.4|751|750.4|46
1690364700000|2023-07-26 09:45:00|751.7|751.1|750.7|750.1|752.5|751.9|750.7|750.1|82
1690365000000|2023-07-26 09:50:00|750.8|750.2|751.5|750.9|752.4|751.8|750.8|750.2|135
1690365300000|2023-07-26 09:55:00|751.6|751|751.3|750.7|751.8|751.2|751.3|750.7|50
1690365600000|2023-07-26 10:00:00|751.4|750.8|751.5|750.9|751.8|751.2|751.2|750.6|74
1690365900000|2023-07-26 10:05:00|751.6|751|752.7|752.1|753.6|753|751.6|751|66
1690366200000|2023-07-26 10:10:00|752.8|752.2|752.9|752.3|753.2|752.6|751.9|751.3|61
1690366500000|2023-07-26 10:15:00|753|752.4|753.2|752.6|753.2|752.6|752.7|752.1|7
1690366800000|2023-07-26 10:20:00|753.4|752.8|753.2|752.6|753.7|753.1|752.4|751.8|38
1690367100000|2023-07-26 10:25:00|753.4|752.8|754.9|754.3|755.2|754.6|753.4|752.8|60
1690367400000|2023-07-26 10:30:00|755|754.4|754|753.4|755.2|754.6|753.6|753|21
1690367700000|2023-07-26 10:35:00|754.1|753.5|754.2|753.6|754.5|753.9|753.7|753.1|10
1690368000000|2023-07-26 10:40:00|754.4|753.8|754.4|753.8|755|754.4|754.2|753.6|27
1690368300000|2023-07-26 10:45:00|754.5|753.9|753.1|752.5|754.5|753.9|752.5|751.9|44
1690368600000|2023-07-26 10:50:00|753.4|752.8|753.1|752.5|754.5|753.9|753|752.4|52
1690368900000|2023-07-26 10:55:00|753.2|752.6|752.2|751.6|753.2|752.6|752.2|751.6|19
1690369200000|2023-07-26 11:00:00|752.3|751.7|752.3|751.7|753.2|752.6|752.2|751.6|37
1690369500000|2023-07-26 11:05:00|752.4|751.8|751.8|751.2|752.8|752.2|751.8|751.2|21
1690369800000|2023-07-26 11:10:00|751.9|751.3|752.1|751.5|752.2|751.6|751.4|750.8|31
1690370100000|2023-07-26 11:15:00|752.2|751.6|752.3|751.7|752.6|752|751.7|751.1|19
1690370400000|2023-07-26 11:20:00|752.5|751.9|752.6|752|753|752.4|752.2|751.6|34
1690370700000|2023-07-26 11:25:00|752.5|751.9|752.1|751.5|752.5|751.9|751.8|751.2|14
1690371000000|2023-07-26 11:30:00|752.2|751.6|752.8|752.2|752.9|752.3|751.8|751.2|17
1690371300000|2023-07-26 11:35:00|752.1|751.5|753.1|752.5|753.1|752.5|752|751.4|25
1690371600000|2023-07-26 11:40:00|753|752.4|753.8|753.2|754|753.4|752.3|751.7|34
1690371900000|2023-07-26 11:45:00|753.7|753.1|753.9|753.3|754|753.4|753.4|752.8|23
1690372200000|2023-07-26 11:50:00|754|753.4|754|753.4|754.9|754.3|753.8|753.2|95
1690372500000|2023-07-26 11:55:00|754.2|753.6|752.4|751.8|754.2|753.6|752.1|751.5|53
1690372800000|2023-07-26 12:00:00|752.3|751.7|751.9|751.3|752.7|752.1|751.7|751.1|36
1690373100000|2023-07-26 12:05:00|752|751.4|751.6|751|752.4|751.8|750.4|749.8|97
1690373400000|2023-07-26 12:10:00|751.8|751.2|751.3|750.7|752|751.4|750.5|749.9|83
1690373700000|2023-07-26 12:15:00|751.4|750.8|751.3|750.7|752.1|751.5|751|750.4|109
1690374000000|2023-07-26 12:20:00|751.5|750.9|751.8|751.2|752|751.4|751.1|750.5|100
1690374300000|2023-07-26 12:25:00|752|751.4|751.9|751.3|753.5|752.9|751.8|751.2|128
1690374600000|2023-07-26 12:30:00|751.8|751.2|751|750.4|752.3|751.7|750.8|750.2|60
1690374900000|2023-07-26 12:35:00|750.7|750.1|750.5|749.9|751|750.4|750.3|749.7|99
1690375200000|2023-07-26 12:40:00|750.4|749.8|750|749.4|750.5|749.9|749.3|748.7|216
1690378200000|2023-07-26 13:30:00|751.1|750.5|751.9|751.3|756|755.4|750.1|749.5|2185
1690378500000|2023-07-26 13:35:00|751.7|751.1|752.1|751.5|754.1|753.5|750.6|750|951
1690378800000|2023-07-26 13:40:00|752.2|751.6|750.9|750.3|753.7|753.1|749.9|749.3|1794
1690379100000|2023-07-26 13:45:00|750.8|750.2|749.7|749.1|752|751.4|748.6|748|1166
1690379400000|2023-07-26 13:50:00|749.8|749.2|753.5|752.9|753.5|752.9|748.8|748.2|679
1690379700000|2023-07-26 13:55:00|753.6|753|752|751.4|754.6|754|751.7|751.1|871
1690380000000|2023-07-26 14:00:00|752.1|751.5|751.8|751.2|753.4|752.8|750.7|750.1|880
1690380300000|2023-07-26 14:05:00|751.7|751.1|752.3|751.7|753|752.4|750.5|749.9|451
1690380600000|2023-07-26 14:10:00|752.2|751.6|748.8|748.2|752.5|751.9|748.6|748|592
1690380900000|2023-07-26 14:15:00|748.7|748.1|751|750.4|752.3|751.7|748.3|747.7|519
1690381200000|2023-07-26 14:20:00|751.1|750.5|745|744.4|751.8|751.2|742.7|742.1|1413
1690381500000|2023-07-26 14:25:00|744.9|744.3|747.1|746.5|747.8|747.2|744.9|744.3|699
1690381800000|2023-07-26 14:30:00|747.3|746.7|745.8|745.2|747.8|747.2|745.5|744.9|580
1690382100000|2023-07-26 14:35:00|745.7|745.1|744.7|744.1|745.8|745.2|743.1|742.5|678
1690382400000|2023-07-26 14:40:00|744.8|744.2|746|745.4|747.2|746.6|744.7|744.1|352
1690382700000|2023-07-26 14:45:00|745.9|745.3|743.8|743.2|746.2|745.6|743.5|742.9|558
1690383000000|2023-07-26 14:50:00|744|743.4|744.3|743.7|745.7|745.1|744|743.4|444
1690383300000|2023-07-26 14:55:00|744.5|743.9|737.6|737|744.5|743.9|735.7|735.1|1604
1690383600000|2023-07-26 15:00:00|737.7|737.1|729.6|729|737.7|737.1|728.3|727.7|1516
1690383900000|2023-07-26 15:05:00|729.4|728.8|727.3|726.7|730.2|729.6|723.8|723.2|1472
1690384200000|2023-07-26 15:10:00|727.2|726.6|725.7|725.1|727.4|726.8|722.2|721.6|1430
1690384500000|2023-07-26 15:15:00|725.6|725|725.8|725.2|727.3|726.7|723.6|723|971
1690384800000|2023-07-26 15:20:00|725.6|725|723|722.4|725.8|725.2|722.5|721.9|659
1690385100000|2023-07-26 15:25:00|722.8|722.2|724.3|723.7|725.5|724.9|722.5|721.9|685
1690385400000|2023-07-26 15:30:00|724.1|723.5|721.4|720.8|724.3|723.7|720|719.4|1043
1690385700000|2023-07-26 15:35:00|721.6|721|722.1|721.5|723.6|723|720.3|719.7|784
1690386000000|2023-07-26 15:40:00|722.2|721.6|724|723.4|724.3|723.7|720.7|720.1|925
1690386300000|2023-07-26 15:45:00|723.8|723.2|722.8|722.2|724|723.4|722.1|721.5|589
1690386600000|2023-07-26 15:50:00|722.9|722.3|723.5|722.9|724|723.4|719.8|719.2|873
1690386900000|2023-07-26 15:55:00|723.6|723|721.9|721.3|723.6|723|720.7|720.1|598
1690387200000|2023-07-26 16:00:00|722.2|721.6|724.3|723.7|724.7|724.1|721|720.4|645
1690387500000|2023-07-26 16:05:00|724.4|723.8|726.9|726.3|727.4|726.8|724.4|723.8|936
1690387800000|2023-07-26 16:10:00|726.8|726.2|725.6|725|727|726.4|725|724.4|511
1690388100000|2023-07-26 16:15:00|725.5|724.9|726.9|726.3|727.7|727.1|725.3|724.7|472
1690388400000|2023-07-26 16:20:00|726.7|726.1|729|728.4|729|728.4|726.4|725.8|367
1690388700000|2023-07-26 16:25:00|729.1|728.5|729.9|729.3|730.1|729.5|727.8|727.2|482
1690389000000|2023-07-26 16:30:00|729.7|729.1|726.5|725.9|730.4|729.8|726.1|725.5|451
1690389300000|2023-07-26 16:35:00|726.4|725.8|725.8|725.2|727.1|726.5|725.2|724.6|395
1690389600000|2023-07-26 16:40:00|725.6|725|726.1|725.5|726.2|725.6|724.2|723.6|450
1690389900000|2023-07-26 16:45:00|726|725.4|726.4|725.8|726.6|726|725.1|724.5|354
1690390200000|2023-07-26 16:50:00|726.3|725.7|729.1|728.5|729.4|728.8|726|725.4|500
1690390500000|2023-07-26 16:55:00|728.9|728.3|730.6|730|731.1|730.5|728.1|727.5|330
1690390800000|2023-07-26 17:00:00|730.9|730.3|730.9|730.3|731.3|730.7|729.7|729.1|330
1690391100000|2023-07-26 17:05:00|731.1|730.5|732.1|731.5|732.4|731.8|731|730.4|320
1690391400000|2023-07-26 17:10:00|731.9|731.3|731.1|730.5|732.6|732|731.1|730.5|384
1690391700000|2023-07-26 17:15:00|731.4|730.8|731.7|731.1|731.8|731.2|729.8|729.2|312
1690392000000|2023-07-26 17:20:00|731.8|731.2|736.1|735.5|736.1|735.5|731.8|731.2|570
1690392300000|2023-07-26 17:25:00|736|735.4|735.4|734.8|736.2|735.6|735.1|734.5|405
1690392600000|2023-07-26 17:30:00|735.5|734.9|732.6|732|735.5|734.9|732.6|732|515
1690392900000|2023-07-26 17:35:00|732.5|731.9|730.6|730|733.1|732.5|730.4|729.8|544
1690393200000|2023-07-26 17:40:00|730.7|730.1|731.6|731|731.9|731.3|730.5|729.9|296
1690393500000|2023-07-26 17:45:00|731.9|731.3|731.5|730.9|732.3|731.7|730.4|729.8|618
1690393800000|2023-07-26 17:50:00|731.4|730.8|732.2|731.6|732.5|731.9|730.4|729.8|284
1690394100000|2023-07-26 17:55:00|732.1|731.5|731.7|731.1|732.6|731.8|730.7|730.1|382
1690394400000|2023-07-26 18:00:00|731.8|731.2|731|730.4|732.1|731.5|730.5|729.9|414
1690394700000|2023-07-26 18:05:00|731.1|730.5|732.5|731.9|733.5|732.9|730.2|729.6|614
1690395000000|2023-07-26 18:10:00|732.3|731.7|731.5|730.9|732.3|731.7|730.5|729.9|3030
1690395300000|2023-07-26 18:15:00|731.6|731|730.9|730.3|731.6|731|729.6|729|2217
1690416000000|2023-07-27 00:00:00|730.1|729.5|732|731.4|732.8|732.2|727.3|726.7|315
1690416300000|2023-07-27 00:05:00|731.8|731.2|734.1|733.5|734.5|733.9|731.4|730.8|287
1690416600000|2023-07-27 00:10:00|734.2|733.6|732.5|731.9|734.3|733.7|731.5|730.9|91
1690416900000|2023-07-27 00:15:00|732.6|732|733.5|732.9|734.3|733.7|732.3|731.7|64
1690417200000|2023-07-27 00:20:00|733.3|732.7|732.4|731.8|733.3|732.7|732|731.4|65
1690417500000|2023-07-27 00:25:00|732.5|731.9|734.3|733.7|734.5|733.9|732.5|731.9|47
1690417800000|2023-07-27 00:30:00|734.2|733.6|735|734.4|735|734.4|734.1|733.5|95
1690418100000|2023-07-27 00:35:00|734.8|734.2|735|734.4|735|734.4|734.5|733.9|66
1690418400000|2023-07-27 00:40:00|735.8|735.2|735.7|735.1|735.8|735.2|735|734.4|85
1690418700000|2023-07-27 00:45:00|735.8|735.2|736.6|736|737|736.4|735.5|734.9|69
1690419000000|2023-07-27 00:50:00|736.8|736.2|738|737.4|738.4|737.8|736.6|736|129
1690419300000|2023-07-27 00:55:00|737.6|737|738.6|738|738.9|738.3|737.5|736.9|45
1690419600000|2023-07-27 01:00:00|738.5|737.9|738.9|738.3|739.9|739.3|738|737.4|157
1690419900000|2023-07-27 01:05:00|739|738.4|739.9|739.3|739.9|739.3|739|738.4|22
1690420200000|2023-07-27 01:10:00|739.7|739.1|740.1|739.5|740.5|739.9|739.4|738.8|41
1690420500000|2023-07-27 01:15:00|740|739.4|738.1|737.5|740|739.4|737.5|736.7|129
1690420800000|2023-07-27 01:20:00|738.2|737.6|738|737.4|738.2|737.6|737.5|736.9|18
1690421100000|2023-07-27 01:25:00|737.7|737.1|737.8|737.2|737.9|737.3|737.5|736.9|30
1690421400000|2023-07-27 01:30:00|737.6|737|737.3|736.7|737.7|737.1|737.1|736.5|29
1690421700000|2023-07-27 01:35:00|737.2|736.6|736.5|735.9|737.3|736.7|736.5|735.9|22
1690422000000|2023-07-27 01:40:00|736.6|736|736.3|735.7|736.9|736.3|736.2|735.6|58
1690422300000|2023-07-27 01:45:00|735.8|735.2|736.1|735.5|736.5|735.9|735.4|734.8|19
1690422600000|2023-07-27 01:50:00|736.2|735.6|737.5|736.9|737.6|737|736.1|735.5|20
1690422900000|2023-07-27 01:55:00|737.4|736.8|738.1|737.5|738.3|737.7|737.3|736.7|36
1690423200000|2023-07-27 02:00:00|738|737.4|737.8|737.2|738.2|737.6|737.6|737|41
1690423500000|2023-07-27 02:05:00|738|737.4|738.9|738.3|739.1|738.5|737.8|737.2|50
1690423800000|2023-07-27 02:10:00|738.8|738.2|739.8|739.2|740.1|739.5|738.7|738.1|90
1690424100000|2023-07-27 02:15:00|739.7|739.1|739.2|738.6|739.7|739.1|739|738.4|39
1690424400000|2023-07-27 02:20:00|739.3|738.7|738.5|737.9|739.4|738.8|738.4|737.8|25
1690424700000|2023-07-27 02:25:00|738.6|738|737.4|736.8|738.7|738.1|737.4|736.8|43
1690425000000|2023-07-27 02:30:00|737.5|736.9|737.6|737|737.9|737.3|737.4|736.8|23
1690425300000|2023-07-27 02:35:00|737.7|737.1|737.3|736.7|737.9|737.3|737.2|736.6|21
1690425600000|2023-07-27 02:40:00|737.4|736.8|737.8|737.2|737.8|737.2|736.8|736.2|30
1690425900000|2023-07-27 02:45:00|737.6|737|736.6|736|737.6|737|736.6|736|9
1690426200000|2023-07-27 02:50:00|736.8|736.2|736.8|736.2|737.5|736.9|736.6|736|32
1690426500000|2023-07-27 02:55:00|736.9|736.3|736.9|736.3|736.9|736.3|736.6|736|12
1690426800000|2023-07-27 03:00:00|737|736.4|737|736.4|737.3|736.7|736.8|736.2|14
1690427100000|2023-07-27 03:05:00|736.8|736.2|735.4|734.8|736.8|736.2|735.2|734.6|76
1690427400000|2023-07-27 03:10:00|735.5|734.9|735.4|734.8|735.8|735.2|735.3|734.7|60
1690427700000|2023-07-27 03:15:00|735.5|734.9|734.9|734.3|735.6|735|734.9|734.3|6
1690428000000|2023-07-27 03:20:00|735|734.4|735|734.4|735.3|734.7|734.8|734.2|10
1690428300000|2023-07-27 03:25:00|735.1|734.5|734.9|734.3|735.3|734.7|734.8|734.2|20
1690428600000|2023-07-27 03:30:00|734.8|734.2|736.4|735.8|736.6|736|734.8|734.2|37
1690428900000|2023-07-27 03:35:00|736.3|735.7|734.5|733.9|736.5|735.9|734.4|733.8|46
1690429200000|2023-07-27 03:40:00|734.4|733.8|734.6|734|734.7|734.1|734.4|733.8|8
1690429500000|2023-07-27 03:45:00|734.5|733.9|734.6|734|734.8|734.2|734.4|733.8|11
1690429800000|2023-07-27 03:50:00|734.5|733.9|734.5|733.9|734.6|734|734.3|733.7|7
1690430100000|2023-07-27 03:55:00|734.4|733.8|734.6|734|734.6|734|734.3|733.7|4
1690430400000|2023-07-27 04:00:00|734.5|733.9|734.9|734.3|735|734.4|734.5|733.9|4
1690430700000|2023-07-27 04:05:00|735|734.4|735.4|734.8|735.7|735.1|735|734.4|21
1690431000000|2023-07-27 04:10:00|735.5|734.9|735.5|734.9|735.6|735|735.5|734.9|10
1690431300000|2023-07-27 04:15:00|735.7|735.1|736|735.4|736.1|735.5|735.7|735.1|9
1690431600000|2023-07-27 04:20:00|736.1|735.5|736.1|735.5|736.1|735.5|735.8|735.2|10
1690431900000|2023-07-27 04:25:00|736|735.4|737.2|736.6|737.2|736.6|736|735.4|19
1690432200000|2023-07-27 04:30:00|737|736.4|738.6|738|739.2|738.6|736.9|736.3|118
1690432500000|2023-07-27 04:35:00|738.7|738.1|739.1|738.5|739.2|738.6|738.5|737.9|22
1690432800000|2023-07-27 04:40:00|738.9|738.3|739|738.4|739.1|738.5|738.7|738.1|9
1690433100000|2023-07-27 04:45:00|739.1|738.5|739.2|738.6|739.7|739.1|738.8|738.2|29
1690433400000|2023-07-27 04:50:00|739.4|738.8|739.3|738.7|739.4|738.8|739.1|738.5|10
1690433700000|2023-07-27 04:55:00|739.1|738.5|738.8|738.2|739.2|738.6|738.7|738.1|34
1690434000000|2023-07-27 05:00:00|738.7|738.1|737|736.4|738.7|738.1|736|735.4|154
1690434300000|2023-07-27 05:05:00|737.7|737.1|737|736.4|737.7|737.1|736.5|735.9|32
1690434600000|2023-07-27 05:10:00|737.2|736.6|738.9|738.3|738.9|738.3|737.2|736.6|30
1690434900000|2023-07-27 05:15:00|739.1|738.5|738.9|738.3|739.2|738.6|738.4|737.8|42
1690435200000|2023-07-27 05:20:00|738.8|738.2|739.4|738.8|739.6|739|738.6|738|35
1690435500000|2023-07-27 05:25:00|739.3|738.7|738.2|737.6|739.3|738.7|738.2|737.6|15
1690435800000|2023-07-27 05:30:00|738.1|737.5|739.9|739.3|740.9|740.3|737.9|737.3|106
1690436100000|2023-07-27 05:35:00|739.5|738.9|737.5|736.9|739.6|739|737.5|736.9|91
1690436400000|2023-07-27 05:40:00|737.3|736.7|740.6|740|740.9|740.3|737.2|736.6|93
1690436700000|2023-07-27 05:45:00|740.8|740.2|741.4|740.8|741.9|741.3|740.3|739.7|69
1690437000000|2023-07-27 05:50:00|741.2|740.6|741.5|740.9|742.1|741.5|740.7|740.1|53
1690437300000|2023-07-27 05:55:00|741.6|741|741.5|740.9|742|741.4|741.5|740.9|24
1690437600000|2023-07-27 06:00:00|741.6|741|740.3|739.7|741.6|741|739.8|739.2|65
1690437900000|2023-07-27 06:05:00|740.4|739.8|741.4|740.8|741.6|741|740.4|739.8|19
1690438200000|2023-07-27 06:10:00|741.1|740.5|740.6|740|741.1|740.5|740.6|740|44
1690438500000|2023-07-27 06:15:00|740.4|739.8|740.7|740.1|741.9|741.3|740.4|739.8|26
1690438800000|2023-07-27 06:20:00|740.8|740.2|739.1|738.5|740.8|740.2|738.2|737.6|114
1690439100000|2023-07-27 06:25:00|739.2|738.6|739.9|739.3|739.9|739.3|738.6|738|99
1690439400000|2023-07-27 06:30:00|740.1|739.5|739.6|739|740.6|740|739.6|739|49
1690439700000|2023-07-27 06:35:00|740.4|739.8|741.8|741.2|741.8|741.2|740.4|739.8|36
1690440000000|2023-07-27 06:40:00|741.7|741.1|741.8|741.2|742.2|741.6|741.6|741|25
1690440300000|2023-07-27 06:45:00|741.7|741.1|744.1|743.5|744.6|744|741.7|741.1|321
1690440600000|2023-07-27 06:50:00|744.4|743.8|745.9|745.3|746.1|745.5|744.4|743.8|291
1690440900000|2023-07-27 06:55:00|745.8|745.2|746|745.4|746.1|745.5|745.6|744.8|43
1690441200000|2023-07-27 07:00:00|746.1|745.5|746|745.4|746.6|746|745.6|745|52
1690441500000|2023-07-27 07:05:00|746.1|745.5|746.8|746.2|748|747.4|746|745.4|318
1690441800000|2023-07-27 07:10:00|746.9|746.3|748|747.4|748|747.4|746.3|745.7|65
1690442100000|2023-07-27 07:15:00|747.9|747.3|747.7|747.1|748.4|747.8|746.7|746.1|90
1690442400000|2023-07-27 07:20:00|747.8|747.2|748.6|748|748.7|748.1|747.6|747|59
1690442700000|2023-07-27 07:25:00|748.7|748.1|750.1|749.5|750.1|749.5|748.6|748|81
1690443000000|2023-07-27 07:30:00|749.6|749|749.5|748.9|749.8|749.2|748.6|748|100
1690443300000|2023-07-27 07:35:00|749.2|748.6|749.2|748.6|749.5|748.6|747.7|747.1|402
1690443600000|2023-07-27 07:40:00|749.3|748.7|749.8|749.2|750.9|750.3|749.3|748.7|109
1690443900000|2023-07-27 07:45:00|750|749.4|747.4|746.8|750.1|749.5|747.2|746.6|168
1690444200000|2023-07-27 07:50:00|747.6|747|746.8|746.2|748|747.4|746.6|746|141
1690444500000|2023-07-27 07:55:00|746.6|746|746.8|746.2|746.9|746.3|745.5|744.9|159
1690444800000|2023-07-27 08:00:00|746.7|746.1|744.9|744.3|746.7|746.1|744|743.4|127
1690445100000|2023-07-27 08:05:00|744.8|744.2|744.8|744.2|745.9|745.3|744.6|744|72
1690445400000|2023-07-27 08:10:00|745|744.4|746.1|745.5|746.2|745.6|744.6|744|49
1690445700000|2023-07-27 08:15:00|746.3|745.7|745.8|745.2|746.8|746.2|745.8|745.2|40
1690446000000|2023-07-27 08:20:00|745.9|745.3|746|745.4|746|745.4|744.8|744.2|43
1690446300000|2023-07-27 08:25:00|745|744.4|745.5|744.9|745.6|745|744|743.2|70
1690446600000|2023-07-27 08:30:00|745.1|744.5|744.8|744.2|745.3|744.7|744.4|743.8|29
1690446900000|2023-07-27 08:35:00|745|744.4|744.7|744.1|745|744.4|744.2|743.6|82
1690447200000|2023-07-27 08:40:00|744.6|744|745.4|744.8|747.3|746.7|744.6|744|377
1690447500000|2023-07-27 08:45:00|745.8|745.2|743.9|743.3|745.9|745.3|742.5|741.9|176
1690447800000|2023-07-27 08:50:00|744.1|743.5|739.8|739.2|744.2|743.6|739.5|738.8|406
1690448100000|2023-07-27 08:55:00|740|739.4|739.9|739.3|740.1|739.5|739.5|738.9|649
1690448400000|2023-07-27 09:00:00|740.2|739.6|742.3|741.7|742.4|741.8|739.6|739|81
1690448700000|2023-07-27 09:05:00|742.4|741.8|742.1|741.5|742.5|741.9|740.7|740.1|57
1690449000000|2023-07-27 09:10:00|742.2|741.6|743.1|742.5|743.2|742.6|742.2|741.6|46
1690449300000|2023-07-27 09:15:00|743.2|742.6|741.9|741.3|743.2|742.6|741.5|740.9|374
1690449600000|2023-07-27 09:20:00|741.7|741.1|742.5|741.9|742.6|742|741.7|741.1|37
1690449900000|2023-07-27 09:25:00|742.6|742|740|739.4|743.1|742.5|740|739.4|43
1690450200000|2023-07-27 09:30:00|739.7|739.1|739.7|739.1|741.5|740.9|739.5|738.9|84
1690450500000|2023-07-27 09:35:00|739.6|739|739.3|738.7|740.7|740.1|738.8|738.1|61
1690450800000|2023-07-27 09:40:00|739.2|738.6|733.6|733|739.4|738.8|731.7|731.1|705
1690451100000|2023-07-27 09:45:00|733.7|733.1|731.9|731.3|734|733.4|728.5|727.7|205
1690451400000|2023-07-27 09:50:00|731.8|731.2|728.1|727.5|731.9|731.3|723.9|723.1|250
1690451700000|2023-07-27 09:55:00|728.2|727.6|727.6|727|729|728.4|727.6|727|89
1690452000000|2023-07-27 10:00:00|727.9|727.3|728|727.4|728.5|727.9|726.5|725.9|246
1690452300000|2023-07-27 10:05:00|727.9|727.3|726.1|725.5|728.1|727.5|726.1|725.3|81
1690452600000|2023-07-27 10:10:00|725.5|724.9|727.4|726.8|727.4|726.8|725.4|724.8|180
1690452900000|2023-07-27 10:15:00|727.3|726.7|728.3|727.7|728.8|728.2|727.2|726.6|120
1690453200000|2023-07-27 10:20:00|728.4|727.8|730.2|729.6|730.2|729.6|727.9|727.3|151
1690453500000|2023-07-27 10:25:00|730.4|729.8|730.2|729.6|731.7|731.1|730|729.4|243
1690453800000|2023-07-27 10:30:00|730.6|730|733.1|732.5|733.6|733|730.6|730|162
1690454100000|2023-07-27 10:35:00|733.5|732.9|734.4|733.8|737|736.4|733.4|732.8|248
1690454400000|2023-07-27 10:40:00|734.5|733.9|736|735.4|736|735.4|734.4|733.8|88
1690454700000|2023-07-27 10:45:00|735.9|735.3|732.8|732.2|735.9|735.3|732.5|731.9|138
1690455000000|2023-07-27 10:50:00|732.7|732.1|734.7|734.1|734.7|734.1|732.6|732|170
1690455300000|2023-07-27 10:55:00|734.6|734|735.2|734.6|735.2|734.6|734.2|733.6|101
1690455600000|2023-07-27 11:00:00|735.1|734.5|734.8|734.2|735.1|734.5|732.9|732.3|79
1690455900000|2023-07-27 11:05:00|734.9|734.3|734.8|734.2|735.2|734.6|733.9|733.3|55
1690456200000|2023-07-27 11:10:00|734.7|734.1|734.8|734.2|734.9|734.3|734.2|733.6|28
1690456500000|2023-07-27 11:15:00|734.9|734.3|737.1|736.5|737.5|736.9|734.8|734.2|168
1690456800000|2023-07-27 11:20:00|737|736.4|735.1|734.5|737|736.4|735.1|734.5|76
1690457100000|2023-07-27 11:25:00|735.2|734.6|736.5|735.9|736.6|736|735.2|734.6|43
1690457400000|2023-07-27 11:30:00|736.6|736|736.6|736|736.9|736.3|736.4|735.8|58
1690457700000|2023-07-27 11:35:00|736.7|736.1|735.4|734.8|736.9|736.3|735.4|734.8|54
1690458000000|2023-07-27 11:40:00|735.5|734.9|734.9|734.3|735.9|735.3|734.4|733.8|93
1690458300000|2023-07-27 11:45:00|734.7|734.1|734.7|734.1|735.5|734.9|733.6|733|87
1690458600000|2023-07-27 11:50:00|734.9|734.3|735.2|734.6|735.4|734.8|734.3|733.7|46
1690458900000|2023-07-27 11:55:00|735.1|734.5|734.7|734.1|735.1|734.5|734.3|733.7|27
1690459200000|2023-07-27 12:00:00|734.9|734.3|734.3|733.7|735.8|735.2|734.3|733.7|55
1690459500000|2023-07-27 12:05:00|734|733.4|728.6|727.6|734|733.4|728.3|727.6|236
1690459800000|2023-07-27 12:10:00|728.3|727.7|729.6|729|730|729.4|728.3|727.3|101
1690460100000|2023-07-27 12:15:00|729.9|728.9|729.3|728.7|731.2|730.6|727.8|727.2|123
1690460400000|2023-07-27 12:20:00|729.4|728.8|731.6|731|732.2|731.6|729.4|728.8|100
1690460700000|2023-07-27 12:25:00|729.8|728.8|730.5|729|730.6|729.9|728.8|728.2|120
1690461000000|2023-07-27 12:30:00|730.3|728.8|731.6|731|731.6|731|729|728.4|101
1690461300000|2023-07-27 12:35:00|731.9|731.3|731.8|731.2|732|731.4|729.5|728.9|136
1690461600000|2023-07-27 12:40:00|731.7|731.1|731.7|730.7|733.1|732.5|730.5|729.9|81
1690464600000|2023-07-27 13:30:00|730.7|730.1|729.4|728.8|736.8|736.2|728.9|728.3|2021
1690464900000|2023-07-27 13:35:00|729.5|728.9|726.9|726.3|730.3|729.7|725.4|724.8|1044
1690465200000|2023-07-27 13:40:00|727|726.4|729|728.4|729.4|728.8|724.5|723.9|1039
1690465500000|2023-07-27 13:45:00|729.2|728.6|728.7|728.1|731.2|730.6|726|725.4|1368
1690465800000|2023-07-27 13:50:00|728.8|728.2|726.4|725.8|729.2|728.6|725.4|724.8|396
1690466100000|2023-07-27 13:55:00|726.5|725.9|726.8|726.2|728.4|727.8|726|725.4|277
1690466400000|2023-07-27 14:00:00|726.9|726.3|729.9|729.3|730.9|730.3|726.3|725.7|1099
1690466700000|2023-07-27 14:05:00|730|729.4|731.9|731.3|732.4|731.8|727.7|727.1|458
1690467000000|2023-07-27 14:10:00|732|731.4|733.4|732.8|733.7|733.1|730.7|730.1|605
1690467300000|2023-07-27 14:15:00|733.5|732.9|730.9|730.3|733.9|733.3|730.4|729.8|418
1690467600000|2023-07-27 14:20:00|730.8|730.2|731.4|730.8|733.7|733.1|730.4|729.8|337
1690467900000|2023-07-27 14:25:00|731.3|730.7|733.4|732.8|734.6|734|731.3|730.7|464
1690468200000|2023-07-27 14:30:00|733.6|733|736.2|735.6|736.7|736.1|733.2|732.6|546
1690468500000|2023-07-27 14:35:00|736.1|735.5|736.7|736.1|737.7|737.1|735.4|734.8|390
1690468800000|2023-07-27 14:40:00|736.8|736.2|737.5|736.9|738.1|737.5|735.9|735.3|356
1690469100000|2023-07-27 14:45:00|737.6|737|740.2|739.6|742.5|741.9|736.2|735.6|1425
1690469400000|2023-07-27 14:50:00|740.1|739.5|742|741.4|742.3|741.7|740|739.4|482
1690469700000|2023-07-27 14:55:00|742.1|741.5|738.7|738.1|742.4|741.8|738.2|737.6|576
1690470000000|2023-07-27 15:00:00|738.6|738|735.1|734.5|740.4|739.8|734.8|734.2|664
1690470300000|2023-07-27 15:05:00|735.3|734.7|734.8|734.2|737.3|736.7|734.6|734|383
1690470600000|2023-07-27 15:10:00|734.7|734.1|734.3|733.7|735|734.4|732.5|731.9|354
1690470900000|2023-07-27 15:15:00|734.2|733.6|734.7|734.1|735|734.4|732.9|732.3|276
1690471200000|2023-07-27 15:20:00|734|733.4|734|733.4|734.7|734.1|732.9|732.3|251
1690471500000|2023-07-27 15:25:00|734.1|733.5|734.2|733.6|734.8|734.2|733.2|732.6|292
1690471800000|2023-07-27 15:30:00|734.3|733.7|730|729.4|734.3|733.7|729.9|729.3|1094
1690472100000|2023-07-27 15:35:00|729.9|729.3|728.7|728.1|731.2|730.6|728.4|727.8|340
1690472400000|2023-07-27 15:40:00|728.8|728.2|728.3|727.7|729.5|728.9|726.9|726.3|354
1690472700000|2023-07-27 15:45:00|728.2|727.6|727|726.4|728.3|727.7|725.8|725.2|330
1690473000000|2023-07-27 15:50:00|726.8|726.2|727.5|726.9|728.8|728.2|726.7|726.1|222
1690473300000|2023-07-27 15:55:00|728|727.4|728.7|728.1|729.6|729|727.7|727.1|298
1690473600000|2023-07-27 16:00:00|728.6|728|728.5|727.9|730.3|729.7|728.2|727.6|286
1690473900000|2023-07-27 16:05:00|728.4|727.8|726.8|726.2|728.5|727.9|726.6|726|233
1690474200000|2023-07-27 16:10:00|727|726.4|726.5|725.9|728.7|728.1|725.2|724.6|315
1690474500000|2023-07-27 16:15:00|726.3|725.7|725.6|725|726.3|725.7|724.7|724.1|436
1690474800000|2023-07-27 16:20:00|725.5|724.9|725.1|724.5|726.1|725.5|725|724.4|254
1690475100000|2023-07-27 16:25:00|725|724.4|725.1|724.5|725.6|725|724.8|724.2|203
1690475400000|2023-07-27 16:30:00|725|724.4|725.8|725.2|725.8|725.2|724.5|723.9|270
1690475700000|2023-07-27 16:35:00|725.9|725.3|726.6|726|727.6|727|725.8|725.2|368
1690476000000|2023-07-27 16:40:00|726.5|725.9|728.3|727.7|728.3|727.7|726.2|725.6|303
1690476300000|2023-07-27 16:45:00|728.1|727.5|729.3|728.7|729.5|728.9|727.7|727.1|350
1690476600000|2023-07-27 16:50:00|729.5|728.9|732.2|731.6|732.5|731.9|729.3|728.7|428
1690476900000|2023-07-27 16:55:00|732.3|731.7|731.8|731.2|732.7|732.1|731.5|730.9|292
1690477200000|2023-07-27 17:00:00|731.7|731.1|731.4|730.8|732|731.4|730.5|729.9|250
1690477500000|2023-07-27 17:05:00|731.5|730.9|731.3|730.7|731.7|731.1|730.5|729.9|370
1690477800000|2023-07-27 17:10:00|731.1|730.5|730.4|729.8|731.2|730.6|730|729.4|240
1690478100000|2023-07-27 17:15:00|730.3|729.7|728.8|728.2|730.6|730|728.6|728|619
1690478400000|2023-07-27 17:20:00|728.9|728.3|727.2|726.6|729.2|728.6|727.2|726.6|460
1690478700000|2023-07-27 17:25:00|727.1|726.5|726.5|725.9|727.5|726.9|726.2|725.6|231
1690479000000|2023-07-27 17:30:00|726.2|725.6|726.5|725.9|726.7|726.1|725|724.4|254
1690479300000|2023-07-27 17:35:00|726.4|725.8|726.2|725.6|727|726.4|726.2|725.6|389
1690479600000|2023-07-27 17:40:00|726.3|725.7|726|725.4|727|726.4|725.7|725.1|221
1690479900000|2023-07-27 17:45:00|725.9|725.3|727.2|726.6|727.4|726.8|725.9|725.3|251
1690480200000|2023-07-27 17:50:00|726.9|726.3|727.4|726.8|727.7|727.1|726.9|726.3|363
1690480500000|2023-07-27 17:55:00|727.3|726.7|726.8|726.2|728|727.4|726.3|725.7|308
1690480800000|2023-07-27 18:00:00|726.7|726.1|726.2|725.6|726.7|726.1|725.5|724.9|333
1690481100000|2023-07-27 18:05:00|726.3|725.7|726|725.4|726.9|726.3|725.5|724.9|447
1690481400000|2023-07-27 18:10:00|726.1|725.5|724.5|723.9|726.4|725.8|724.1|723.5|2375
1690481700000|2023-07-27 18:15:00|724.4|723.8|724.9|723.9|725.2|724.6|724.4|723.8|455
1690502400000|2023-07-28 00:00:00|725.8|725.2|713.9|713.3|725.8|725.2|709.7|709|611
1690502700000|2023-07-28 00:05:00|714|713.4|711.3|710.7|714.2|713.6|711.3|710.7|230
1690503000000|2023-07-28 00:10:00|711.8|711.2|715.4|714.8|715.4|714.8|711.8|711.2|250
1690503300000|2023-07-28 00:15:00|715.3|714.7|716|715.4|716.4|715.8|715.2|714.6|103
1690503600000|2023-07-28 00:20:00|715.7|715.1|714.4|713.8|715.8|715.2|713.6|713|70
1690503900000|2023-07-28 00:25:00|714.3|713.7|714.6|714|714.8|714.2|714|713.4|36
1690504200000|2023-07-28 00:30:00|714.7|714.1|714.6|714|715.6|715|714.4|713.8|80
1690504500000|2023-07-28 00:35:00|715|714.3|716.2|715.6|716.3|715.7|714.8|714.2|44
1690504800000|2023-07-28 00:40:00|716.3|715.7|717.8|717.2|717.9|717.3|716.2|715.6|97
1690505100000|2023-07-28 00:45:00|717.9|717.3|716.8|716.2|717.9|717.3|716.7|716.1|36
1690505400000|2023-07-28 00:50:00|716.5|715.9|716.3|715.7|716.6|716|715.3|714.7|143
1690505700000|2023-07-28 00:55:00|716.5|715.9|717|716.4|717.6|717|716.5|715.9|41
1690506000000|2023-07-28 01:00:00|717.1|716.5|717.6|717|717.8|717.2|717|716.4|60
1690506300000|2023-07-28 01:05:00|717.5|716.9|717.3|716.7|718|717.4|716.6|716|30
1690506600000|2023-07-28 01:10:00|717.2|716.6|718.7|718.1|718.7|718.1|716.9|716.3|18
1690506900000|2023-07-28 01:15:00|718.6|718|718.5|717.9|718.7|718.1|717.9|717.3|23
1690507200000|2023-07-28 01:20:00|718.4|717.8|717.2|716.6|718.4|717.8|717.2|716.6|36
1690507500000|2023-07-28 01:25:00|717.4|716.8|717.4|716.8|717.7|717.1|717.2|716.6|28
1690507800000|2023-07-28 01:30:00|717.2|716.6|716.1|715.5|717.3|716.7|716|715.4|23
1690508100000|2023-07-28 01:35:00|716.2|715.6|716.9|716.3|717.2|716.6|716.1|715.5|18
1690508400000|2023-07-28 01:40:00|717|716.4|716.8|716.2|717|716.4|716.6|716|16
1690508700000|2023-07-28 01:45:00|716.7|716.1|717.2|716.6|717.5|716.9|716.7|716.1|18
1690509000000|2023-07-28 01:50:00|717|716.4|716.8|716.2|717|716.4|715.9|715.3|45
1690509300000|2023-07-28 01:55:00|717|716.4|717.6|717|717.6|717|717|716.4|75
1690509600000|2023-07-28 02:00:00|717.5|716.9|717.5|716.9|718.4|717.8|717.5|716.9|40
1690509900000|2023-07-28 02:05:00|717.3|716.7|717|716.4|717.4|716.8|716.9|716.3|18
1690510200000|2023-07-28 02:10:00|716.9|716.3|715.5|714.9|717.2|716.6|715.3|714.7|36
1690510500000|2023-07-28 02:15:00|715.4|714.8|715.5|714.9|715.7|715.1|715.3|714.7|10
1690510800000|2023-07-28 02:20:00|715.4|714.8|714.7|714.1|715.4|714.8|714.5|713.9|24
1690511100000|2023-07-28 02:25:00|714.5|713.9|715.6|715|715.6|715|714.2|713.6|22
1690511400000|2023-07-28 02:30:00|715.5|714.9|715.6|715|715.7|715.1|715.2|714.6|19
1690511700000|2023-07-28 02:35:00|715.7|715.1|715.7|715.1|716|715.4|715.7|715.1|8
1690512000000|2023-07-28 02:40:00|715.6|715|715.7|715.1|716|715.4|715.6|715|8
1690512300000|2023-07-28 02:45:00|715.8|715.2|716.1|715.5|716.1|715.5|715.4|714.8|14
1690512600000|2023-07-28 02:50:00|715.6|715|715.1|714.5|715.7|715.1|714.8|714.2|13
1690512900000|2023-07-28 02:55:00|715.2|714.6|715.6|715|716.4|715.8|715.2|714.6|23
1690513200000|2023-07-28 03:00:00|715.4|714.8|715.8|715.2|716|715.2|715.2|714.6|11
1690513500000|2023-07-28 03:05:00|715.9|715.3|716.2|715.6|716.3|715.7|715.7|715.1|22
1690513800000|2023-07-28 03:10:00|716.1|715.5|717.4|716.8|717.4|716.8|715.9|715.3|23
1690514100000|2023-07-28 03:15:00|717.3|716.7|717.3|716.7|717.5|716.9|717.1|716.5|26
1690514400000|2023-07-28 03:20:00|717.6|717|717|716.4|717.6|717|716.9|716.3|13
1690514700000|2023-07-28 03:25:00|717.1|716.5|717.2|716.6|717.3|716.7|717.1|716.5|6
1690515000000|2023-07-28 03:30:00|717.4|716.8|717.3|716.7|717.5|716.8|717|716.4|10
1690515300000|2023-07-28 03:35:00|717.4|716.8|716.9|716.3|717.4|716.8|716.8|716.2|12
1690515600000|2023-07-28 03:40:00|717.1|716.5|716.5|715.9|717.2|716.6|716.3|715.7|16
1690515900000|2023-07-28 03:45:00|716.4|715.8|715.6|715|716.6|716|715.1|714.5|32
1690516200000|2023-07-28 03:50:00|715.8|715.2|715.3|714.7|715.8|715.2|715.1|714.5|54
1690516500000|2023-07-28 03:55:00|715.4|714.8|715.6|715|715.6|715|715.4|714.8|7
1690516800000|2023-07-28 04:00:00|715.8|715.2|715.8|715.2|715.9|715.3|715.6|715|18
1690517100000|2023-07-28 04:05:00|715.6|715|715.6|715|715.6|715|715.3|714.7|17
1690517400000|2023-07-28 04:10:00|715.8|715.2|715.3|714.7|716|715.3|715.3|714.7|10
1690517700000|2023-07-28 04:15:00|715.1|714.5|715.3|714.7|715.3|714.7|715.1|714.5|7
1690518000000|2023-07-28 04:20:00|715.1|714.5|715.3|714.7|715.3|714.7|715.1|714.5|8
1690518300000|2023-07-28 04:25:00|715.6|715|715.8|715.2|716|715.4|715.6|715|11
1690518600000|2023-07-28 04:30:00|715.6|715|716.2|715.6|716.2|715.6|715.6|715|12
1690518900000|2023-07-28 04:35:00|716.1|715.5|715.9|715.3|716.1|715.5|715.6|715|7
1690519200000|2023-07-28 04:40:00|715.8|715.2|715.9|715.3|715.9|715.3|715.4|714.8|10
1690519500000|2023-07-28 04:45:00|715.8|715.2|715.8|715.2|715.9|715.3|715.6|715|2
1690519800000|2023-07-28 04:50:00|716|715.4|715.6|715|716.1|715.5|715.6|715|8
1690520100000|2023-07-28 04:55:00|715.7|715.1|715.2|714.6|715.7|715.1|715.1|714.2|18
1690520400000|2023-07-28 05:00:00|715.3|714.7|714.8|714.2|715.4|714.8|714.8|714.2|11
1690520700000|2023-07-28 05:05:00|715|714.4|714.8|714.2|715|714.4|714.8|714.2|4
1690521000000|2023-07-28 05:10:00|714.9|714.3|715.7|715.1|715.8|715.2|714.8|714.2|12
1690521300000|2023-07-28 05:15:00|715.8|715.2|715.8|715.2|716.1|715.5|715.7|715.1|4
1690521600000|2023-07-28 05:20:00|716|715.4|716|715.4|716.1|715.5|716|715.4|1
1690521900000|2023-07-28 05:25:00|716.1|715.5|715.8|715.2|716.1|715.5|715.8|715.2|5
1690522200000|2023-07-28 05:30:00|715.7|715.1|716.3|715.7|716.3|715.7|715.2|714.6|29
1690522500000|2023-07-28 05:35:00|716.2|715.6|717.2|716.6|717.2|716.6|716|715.3|9
1690522800000|2023-07-28 05:40:00|717.1|716.5|717.5|716.9|717.5|716.9|716.9|716.3|13
1690523100000|2023-07-28 05:45:00|717.6|717|717.3|716.7|717.6|717|717.2|716.6|25
1690523400000|2023-07-28 05:50:00|717.5|716.9|716.4|715.8|717.5|716.9|716.4|715.8|24
1690523700000|2023-07-28 05:55:00|716.2|715.6|715.8|715.2|716.2|715.6|715.2|714.6|23
1690524000000|2023-07-28 06:00:00|715.5|714.9|715.4|714.8|715.6|715|715.3|714.7|16
1690524300000|2023-07-28 06:05:00|715.3|714.7|715.4|714.8|715.6|715|715.3|714.7|12
1690524600000|2023-07-28 06:10:00|715.5|714.9|714.9|714.3|715.6|715|714.6|714|33
1690524900000|2023-07-28 06:15:00|714.7|714.1|714.9|714.3|714.9|714.3|714.4|713.8|13
1690525200000|2023-07-28 06:20:00|715|714.4|716|715.4|716.2|715.6|714.9|714.3|33
1690525500000|2023-07-28 06:25:00|716.2|715.6|715.9|715.3|716.5|715.9|715.9|715.3|18
1690525800000|2023-07-28 06:30:00|715.8|715.2|715.4|714.8|715.8|715.2|715.4|714.8|16
1690526100000|2023-07-28 06:35:00|715.3|714.7|715.9|715.3|715.9|715.3|715.2|714.6|10
1690526400000|2023-07-28 06:40:00|716|715.4|715.9|715.3|716.4|715.8|715.8|715.2|15
1690526700000|2023-07-28 06:45:00|715.7|715.1|716.4|715.8|716.9|716.3|715.7|715.1|41
1690527000000|2023-07-28 06:50:00|716.5|715.9|716.4|715.8|716.9|716.3|716.4|715.8|24
1690527300000|2023-07-28 06:55:00|716.6|716|715.5|714.9|716.6|716|715.5|714.9|35
1690527600000|2023-07-28 07:00:00|715.7|715.1|714.5|713.9|716.1|715.5|714.2|713.6|33
1690527900000|2023-07-28 07:05:00|714.4|713.8|713.4|712.8|714.6|714|713.3|712.7|129
1690528200000|2023-07-28 07:10:00|713.3|712.7|715.1|714.5|715.1|714.5|712.5|711.9|156
1690528500000|2023-07-28 07:15:00|715.4|714.8|716.9|716.3|717|716.4|715.4|714.8|68
1690528800000|2023-07-28 07:20:00|716.7|716.1|714.5|713.9|716.8|716.2|714.1|713.5|112
1690529100000|2023-07-28 07:25:00|714.4|713.8|714.3|713.7|714.9|714.3|714.1|713.5|27
1690529400000|2023-07-28 07:30:00|714.2|713.6|714.3|713.7|715.1|714.5|714.1|713.5|14
1690529700000|2023-07-28 07:35:00|714.4|713.8|715.2|714.6|715.2|714.6|714.1|713.5|68
1690530000000|2023-07-28 07:40:00|715.1|714.5|715.1|714.5|715.9|715.3|715.1|714.5|61
1690530300000|2023-07-28 07:45:00|715|714.4|714.4|713.8|715|714.4|714.1|713.5|37
1690530600000|2023-07-28 07:50:00|714.5|713.9|715.4|714.8|715.4|714.8|714.3|713.7|25
1690530900000|2023-07-28 07:55:00|714.8|714.2|715.6|715|715.8|715.2|714.4|713.8|28
1690531200000|2023-07-28 08:00:00|715.5|714.9|715.1|714.5|715.5|714.9|714.9|714.3|14
1690531500000|2023-07-28 08:05:00|715.3|714.7|715.3|714.7|715.7|715.1|715.1|714.5|5
1690531800000|2023-07-28 08:10:00|715.4|714.8|715.5|714.9|715.6|715|715.1|714.5|5
1690532100000|2023-07-28 08:15:00|715.4|714.8|716|715.4|716.1|715.5|715.4|714.8|36
1690532400000|2023-07-28 08:20:00|715.9|715.3|716.6|716|716.9|716.3|715.9|715.3|66
1690532700000|2023-07-28 08:25:00|716.4|715.8|716|715.4|716.4|715.8|715.6|715|22
1690533000000|2023-07-28 08:30:00|715.6|715|716.9|716.3|717.1|716.5|715.6|715|36
1690533300000|2023-07-28 08:35:00|717.1|716.5|716.4|715.8|717.1|716.5|715.3|714.7|35
1690533600000|2023-07-28 08:40:00|716.2|715.6|716.8|716.2|717.2|716.6|716.2|715.6|33
1690533900000|2023-07-28 08:45:00|716.9|716.3|717.6|717|717.7|717.1|716.3|715.7|43
1690534200000|2023-07-28 08:50:00|717.8|717.2|716.1|715.5|718.7|718.1|716.1|715.5|46
1690534500000|2023-07-28 08:55:00|716.2|715.6|716.1|715.5|716.6|716|715.6|715|17
1690534800000|2023-07-28 09:00:00|715.8|715.1|715.2|714.6|715.9|715.3|714.6|714|30
1690535100000|2023-07-28 09:05:00|715.1|714.5|714.4|713.8|715.3|714.7|713.4|712.8|51
1690535400000|2023-07-28 09:10:00|714.1|713.5|714.3|713.7|714.5|713.9|714.1|713.5|15
1690535700000|2023-07-28 09:15:00|713.8|713.2|714.4|713.8|714.4|713.8|713.6|713|34
1690536000000|2023-07-28 09:20:00|714.1|713.5|713.4|712.8|714.3|713.7|713.3|712.7|17
1690536300000|2023-07-28 09:25:00|713.5|712.9|713.7|713.1|714.2|713.6|713.4|712.8|18
1690536600000|2023-07-28 09:30:00|713.6|713|714.5|713.9|714.7|714.1|713.5|712.9|17
1690536900000|2023-07-28 09:35:00|714.6|714|715.3|714.7|715.4|714.8|714.4|713.8|22
1690537200000|2023-07-28 09:40:00|715.2|714.6|713.6|713|715.2|714.6|713.6|713|34
1690537500000|2023-07-28 09:45:00|713.7|713.1|715|714.4|715.3|714.7|713.7|713.1|31
1690537800000|2023-07-28 09:50:00|715.1|714.5|715|714.4|715.1|714.5|714.3|713.7|16
1690538100000|2023-07-28 09:55:00|715.1|714.5|715|714.4|715.5|714.9|714.8|714.2|15
1690538400000|2023-07-28 10:00:00|715.1|714.5|714.3|713.7|715.8|715.2|713.4|712.8|62
1690538700000|2023-07-28 10:05:00|714.2|713.6|714.2|713.6|714.6|714|714|713.4|38
1690539000000|2023-07-28 10:10:00|714.5|713.9|715.2|714.6|715.5|714.9|714|713.4|30
1690539300000|2023-07-28 10:15:00|715.1|714.5|714.4|713.8|715.2|714.6|714.4|713.6|7
1690539600000|2023-07-28 10:20:00|714.2|713.6|714.4|713.8|714.4|713.8|713.7|713.1|13
1690539900000|2023-07-28 10:25:00|714.3|713.7|714|713.4|714.4|713.8|713.9|713.3|15
1690540200000|2023-07-28 10:30:00|714.2|713.6|713.7|713.1|714.2|713.6|713.2|712.6|24
1690540500000|2023-07-28 10:35:00|713.6|713|713.5|712.9|714|713.4|712.6|712|60
1690540800000|2023-07-28 10:40:00|713.7|713.1|713.8|713.2|714.1|713.5|713.4|712.8|24
1690541100000|2023-07-28 10:45:00|713.7|713.1|713|712.4|714.1|713.5|712.5|711.9|15
1690541400000|2023-07-28 10:50:00|712.9|712.3|713.7|713.1|714|713.4|712.9|712.3|30
1690541700000|2023-07-28 10:55:00|713.9|713.3|715.8|714.8|715.8|715.1|713.2|712.6|78
1690542000000|2023-07-28 11:00:00|715.6|714.6|715.1|714.5|715.6|714.8|714.9|714.1|31
1690542300000|2023-07-28 11:05:00|715.2|714.6|715.1|714.5|715.5|714.9|714.7|714.1|20
1690542600000|2023-07-28 11:10:00|714.9|714.3|715.2|714.6|715.3|714.7|714.9|714.3|15
1690542900000|2023-07-28 11:15:00|715.1|714.5|714.9|714.3|715.1|714.5|714.9|714.3|11
1690543200000|2023-07-28 11:20:00|715.1|714.5|714.7|714.1|715.5|714.9|714.5|713.9|19
1690543500000|2023-07-28 11:25:00|714.6|714|714.5|713.9|715.1|714.5|714.2|713.6|47
1690543800000|2023-07-28 11:30:00|714.6|714|714.9|714.3|715.5|714.9|714.6|714|64
1690544100000|2023-07-28 11:35:00|715|714.4|714.2|713.6|715|714.4|714.2|713.6|14
1690544400000|2023-07-28 11:40:00|714.6|714|713.9|713.3|716.2|715.6|713.9|713.3|187
1690544700000|2023-07-28 11:45:00|713.8|713.2|714.2|713.6|714.2|713.6|713.6|713|12
1690545000000|2023-07-28 11:50:00|714|713.4|712|711.4|714.2|713.6|712|711.4|107
1690545300000|2023-07-28 11:55:00|712.1|711.5|710.8|710.2|712.1|711.5|710.4|709.8|164
1690545600000|2023-07-28 12:00:00|710.7|710.1|710.9|710.3|711|710.4|709.6|709|132
1690545900000|2023-07-28 12:05:00|710.8|710.2|711.4|710.8|711.8|711.2|710.8|710.2|60
1690546200000|2023-07-28 12:10:00|711.5|710.9|711|710.4|711.6|711|710.4|709.8|56
1690546500000|2023-07-28 12:15:00|711.1|710.5|711|710.4|711.6|711|710.5|709.9|99
1690546800000|2023-07-28 12:20:00|710.9|710.3|708.1|707.5|711.3|710.7|707.1|706.5|214
1690547100000|2023-07-28 12:25:00|708.3|707.7|708.1|707.5|709|708.3|707.3|706.7|207
1690547400000|2023-07-28 12:30:00|708.2|707.6|709.5|708.9|709.8|709.2|707.9|707.3|139
1690547700000|2023-07-28 12:35:00|709.6|709|708.4|707.8|709.6|709|708|707.4|97
1690548000000|2023-07-28 12:40:00|708.3|707.7|708|707.4|708.3|707.7|707.3|706.7|112
1690551000000|2023-07-28 13:30:00|708.5|707.9|704.6|704|710.5|709.9|704|703.4|1740
1690551300000|2023-07-28 13:35:00|704.5|703.9|703.7|703.1|706.5|705.9|701|700.4|1340
1690551600000|2023-07-28 13:40:00|703.8|703.2|708.8|708.2|711.1|710.5|703.3|702.7|1084
1690551900000|2023-07-28 13:45:00|708.7|708.1|710.5|709.9|711.3|710.7|706.8|706.2|841
1690552200000|2023-07-28 13:50:00|710.7|710.1|708.1|707.5|711.7|711.1|705.4|704.8|964
1690552500000|2023-07-28 13:55:00|708|707.4|708.8|708.2|709.8|709.2|707.4|706.8|430
1690552800000|2023-07-28 14:00:00|708.7|708.1|712|711.4|712.3|711.7|707.7|707.1|948
1690553100000|2023-07-28 14:05:00|712.1|711.5|711.8|711.2|712.1|711.5|709.2|708.6|518
1690553400000|2023-07-28 14:10:00|711.7|711.1|711.5|710.9|714.2|713.6|710.5|709.9|713
1690553700000|2023-07-28 14:15:00|711.4|710.8|711.8|711.2|713.8|713.2|711.3|710.7|538
1690554000000|2023-07-28 14:20:00|711.5|710.9|707.5|706.9|711.5|710.9|706.4|705.8|606
1690554300000|2023-07-28 14:25:00|707.7|707.1|707.5|706.9|708.9|708.3|706.8|706.2|412
1690554600000|2023-07-28 14:30:00|707.4|706.8|708.4|707.8|708.4|707.8|705.5|704.9|503
1690554900000|2023-07-28 14:35:00|708.2|707.6|708.2|707.6|709.4|708.8|707.2|706.6|360
1690555200000|2023-07-28 14:40:00|708.4|707.8|710.2|709.6|710.2|709.6|706.9|706.3|349
1690555500000|2023-07-28 14:45:00|710|709.4|715|714.4|717.3|716.7|709.9|709.3|1727
1690555800000|2023-07-28 14:50:00|714.9|714.3|712.6|712|714.9|714.3|712.2|711.6|1343
1690556100000|2023-07-28 14:55:00|712.7|712.1|710|709.4|712.7|712.1|710|709.4|408
1690556400000|2023-07-28 15:00:00|709.8|709.2|710.7|710.1|710.7|710.1|708.9|708.3|380
1690556700000|2023-07-28 15:05:00|710.9|710.3|712|711.4|712.6|712|710.6|710|392
1690557000000|2023-07-28 15:10:00|711.9|711.3|713.2|712.6|714.7|714.1|711.8|711.2|401
1690557300000|2023-07-28 15:15:00|713.1|712.5|714.9|714.3|716.4|715.8|712.9|712.3|308
1690557600000|2023-07-28 15:20:00|715|714.4|719.4|718.8|719.7|719.1|714.7|714.1|773
1690557900000|2023-07-28 15:25:00|719.3|718.7|722.6|722|723.7|723.1|718.5|717.9|726
1690558200000|2023-07-28 15:30:00|722.7|722.1|727.2|726.6|727.3|726.7|722.3|721.7|774
1690558500000|2023-07-28 15:35:00|727.4|726.8|731.5|730.9|731.9|731.3|725.7|725.1|1287
1690558800000|2023-07-28 15:40:00|731.6|731|728.9|728.3|732.3|731.7|727.7|727.1|729
1690559100000|2023-07-28 15:45:00|729|728.4|724.7|724.1|729.4|728.8|723.7|723.1|714
1690559400000|2023-07-28 15:50:00|724.6|724|721.1|720.5|725.3|724.7|720.4|719.8|541
1690559700000|2023-07-28 15:55:00|721|720.4|721.4|720.8|721.9|721.3|718.9|718.3|510
1690560000000|2023-07-28 16:00:00|721.1|720.5|721.4|720.8|722.4|721.8|719.8|719.2|317
1690560300000|2023-07-28 16:05:00|721.6|721|721.4|720.8|722.1|721.5|719.6|719|238
1690560600000|2023-07-28 16:10:00|721.3|720.7|721.2|720.6|721.4|720.8|718.8|718.2|321
1690560900000|2023-07-28 16:15:00|721.1|720.5|720.6|720|721.4|720.8|719.2|718.6|512
1690561200000|2023-07-28 16:20:00|720.8|720.2|718.7|718.1|720.9|720.3|718.5|717.9|210
1690561500000|2023-07-28 16:25:00|718.9|718.3|722.1|721.5|722.5|721.9|718.4|717.8|380
1690561800000|2023-07-28 16:30:00|722.2|721.6|720.1|719.5|722.2|721.6|719.1|718.5|236
1690562100000|2023-07-28 16:35:00|720|719.4|719.1|718.5|720.1|719.5|718.9|718.3|342
1690562400000|2023-07-28 16:40:00|719.2|718.6|719.2|718.6|719.5|718.9|718.4|717.8|158
1690562700000|2023-07-28 16:45:00|719.1|718.5|718.1|717.5|719.2|718.6|718|717.4|115
1690563000000|2023-07-28 16:50:00|718|717.4|717.6|717|719.1|718.5|716.8|716.2|210
1690563300000|2023-07-28 16:55:00|717.7|717.1|718|717.4|718.8|718.2|717.4|716.8|172
1690563600000|2023-07-28 17:00:00|717.8|717.2|718|717.4|718|717.4|716.2|715.6|216
1690563900000|2023-07-28 17:05:00|718.1|717.5|718.7|718.1|718.7|718.1|717.4|716.8|91
1690564200000|2023-07-28 17:10:00|718.5|717.9|717.6|717|718.7|718.1|717.1|716.5|113
1690564500000|2023-07-28 17:15:00|717.7|717.1|717.6|717|718.1|717.5|717.3|716.7|125
1690564800000|2023-07-28 17:20:00|717.5|716.9|717|716.4|717.5|716.9|716.6|716|149
1690565100000|2023-07-28 17:25:00|716.7|716.1|716.3|715.7|717|716.4|716.2|715.6|172
1690565400000|2023-07-28 17:30:00|716.2|715.6|714.2|713.6|716.2|715.6|714.2|713.6|438
1690565700000|2023-07-28 17:35:00|714.1|713.5|715.1|714.5|715.1|714.5|713.6|713|538
1690566000000|2023-07-28 17:40:00|715|714.4|716|715.4|716.1|715.5|714.8|714.2|480
1690566300000|2023-07-28 17:45:00|716.1|715.5|715.7|715.1|716.1|715.5|715|714.4|443
1690566600000|2023-07-28 17:50:00|715.6|715|716.9|716.3|716.9|716.3|715.3|714.7|273
1690566900000|2023-07-28 17:55:00|717|716.4|717.3|716.7|718.4|717.8|716.7|716.1|304
1690567200000|2023-07-28 18:00:00|717.2|716.6|715.7|715.1|717.2|716.6|714.6|714|537
1690567500000|2023-07-28 18:05:00|715.9|715.3|717.4|716.8|717.4|716.8|715.5|714.9|586
1690567800000|2023-07-28 18:10:00|717.3|716.7|716.9|716.3|717.5|716.9|716.2|715.6|2593
1690568100000|2023-07-28 18:15:00|716.7|716.1|716.4|715.4|717.5|716.9|716.4|715.4|912
1690761600000|2023-07-31 00:00:00|715.2|714.6|709.2|708.6|715.2|714.6|707.6|707|466
1690761900000|2023-07-31 00:05:00|709.4|708.8|710.6|709.6|710.6|710|708|707.4|117
1690762200000|2023-07-31 00:10:00|710.3|709.7|710.2|709.6|710.6|710|708.8|708.2|47
1690762500000|2023-07-31 00:15:00|710|709.4|711.1|710.5|711.6|711|710|709.4|75
1690762800000|2023-07-31 00:20:00|711.4|710.8|711.2|710.6|712.1|711.5|710.8|710.2|572
1690763100000|2023-07-31 00:25:00|711.3|710.7|708.2|707.6|711.3|710.7|707.5|706.9|1128
1690763400000|2023-07-31 00:30:00|708.3|707.7|708.8|708.2|708.8|708.2|707|706.4|423
1690763700000|2023-07-31 00:35:00|708.9|708.3|708.6|708|709.6|709|707|706.4|330
1690764000000|2023-07-31 00:40:00|708.4|707.8|707.7|707.1|708.4|707.8|707.2|706.6|55
1690764300000|2023-07-31 00:45:00|707.8|707.2|709.2|708.6|709.7|709.1|707.7|707.1|214
1690764600000|2023-07-31 00:50:00|709.1|708.5|709.1|708.5|709.9|709.3|709.1|708.5|53
1690764900000|2023-07-31 00:55:00|708.9|708.3|708.4|707.8|708.9|708.3|708.3|707.7|17
1690765200000|2023-07-31 01:00:00|708.6|708|705.4|704.8|708.6|708|705.4|704.6|37
1690765500000|2023-07-31 01:05:00|705.6|705|705.8|705.2|706.5|705.9|705.3|704.7|135
1690765800000|2023-07-31 01:10:00|705.7|705.1|706.2|705.6|706.8|706.2|705.7|705.1|9
1690766100000|2023-07-31 01:15:00|706.3|705.7|706.6|706|706.8|706.2|705.6|705|12
1690766400000|2023-07-31 01:20:00|706.8|706.2|706.8|706.2|707.1|706.5|706.5|705.9|16
1690766700000|2023-07-31 01:25:00|706.9|706.3|707.7|707.1|707.7|707.1|706.8|706.2|42
1690767000000|2023-07-31 01:30:00|707.8|707.2|708.7|708.1|708.8|708.2|707.8|707.2|7
1690767300000|2023-07-31 01:35:00|708.5|707.9|708.3|707.7|708.5|707.9|707.8|707.2|14
1690767600000|2023-07-31 01:40:00|708.5|707.9|707.1|706.5|708.5|707.9|706.3|705.7|52
1690767900000|2023-07-31 01:45:00|707.3|706.7|705.3|704.7|707.3|706.7|705.1|704.5|27
1690768200000|2023-07-31 01:50:00|705.6|705|705.3|704.7|706|705.4|704.9|704.3|139
1690768500000|2023-07-31 01:55:00|705.2|704.6|706|705.4|706.2|705.6|705.2|704.6|32
1690768800000|2023-07-31 02:00:00|706.1|705.5|706.3|705.7|706.5|705.9|704.9|704.3|36
1690769100000|2023-07-31 02:05:00|706.4|705.8|706.6|706|707.2|706.6|706.4|705.8|17
1690769400000|2023-07-31 02:10:00|706.7|706.1|707|706.4|707.2|706.6|706.7|706.1|10
1690769700000|2023-07-31 02:15:00|707.1|706.5|707.2|706.6|707.3|706.7|707|706.4|6
1690770000000|2023-07-31 02:20:00|707.3|706.7|707.3|706.7|707.6|707|707.2|706.6|117
1690770300000|2023-07-31 02:25:00|707.5|706.9|706.6|706|707.5|706.9|706.4|705.8|12
1690770600000|2023-07-31 02:30:00|706.5|705.9|706.4|705.8|706.5|705.9|706.2|705.6|11
1690770900000|2023-07-31 02:35:00|706.5|705.9|706|705.4|706.5|705.9|706|705.4|20
1690771200000|2023-07-31 02:40:00|705.6|705|706.1|705.5|706.1|705.5|705.4|704.8|16
1690771500000|2023-07-31 02:45:00|706.5|705.9|707.1|706.5|707.1|706.5|706.5|705.9|6
1690771800000|2023-07-31 02:50:00|707.2|706.6|707.1|706.5|707.2|706.6|706.8|706.2|3
1690772100000|2023-07-31 02:55:00|707.2|706.6|707.1|706.5|707.3|706.7|706.9|706.3|4
1690772400000|2023-07-31 03:00:00|706.9|706.3|706.1|705.5|707|706.4|706|705.4|19
1690772700000|2023-07-31 03:05:00|706.2|705.6|705.9|705.3|706.2|705.6|705.5|704.9|14
1690773000000|2023-07-31 03:10:00|706|705.4|705.7|705.1|706.2|705.6|705.6|705|57
1690773300000|2023-07-31 03:15:00|705.6|705|705.1|704.5|705.6|705|705.1|704.5|14
1690773600000|2023-07-31 03:20:00|705.2|704.6|705|704.4|705.2|704.6|704.7|704.1|40
1690773900000|2023-07-31 03:25:00|705.1|704.5|706.3|705.7|706.3|705.7|705.1|704.5|35
1690774200000|2023-07-31 03:30:00|706.2|705.6|706.4|705.8|706.6|706|706.2|705.6|11
1690774500000|2023-07-31 03:35:00|706.3|705.7|705.8|705.2|706.3|705.7|705.6|705|8
1690774800000|2023-07-31 03:40:00|705.9|705.3|704.9|704.3|705.9|705.3|704.8|704.2|32
1690775100000|2023-07-31 03:45:00|705|704.4|704.9|704.3|705.3|704.7|704.7|704.1|15
1690775400000|2023-07-31 03:50:00|704.8|704.2|704.9|704.3|705|704.4|704.7|704.1|8
1690775700000|2023-07-31 03:55:00|704.7|704.1|704.9|704.3|705|704.4|704.7|704.1|27
1690776000000|2023-07-31 04:00:00|705|704.4|705.1|704.5|705.3|704.7|704.8|704.2|14
1690776300000|2023-07-31 04:05:00|705.2|704.6|705.2|704.6|705.3|704.7|705|704.4|7
1690776600000|2023-07-31 04:10:00|705.4|704.8|705.8|705.2|705.8|705.2|705.3|704.7|11
1690776900000|2023-07-31 04:15:00|705.6|705|705.6|705|705.8|705.2|705.3|704.7|12
1690777200000|2023-07-31 04:20:00|705.7|705.1|705.8|705.2|705.8|705.2|705.6|705|6
1690777500000|2023-07-31 04:25:00|705.5|704.9|704|703.4|705.5|704.9|702.8|702.2|21
1690777800000|2023-07-31 04:30:00|704.3|703.7|704.4|703.8|704.6|704|704|703.4|27
1690778100000|2023-07-31 04:35:00|704.3|703.7|704|703.4|704.3|703.7|703.9|703.3|4
1690778400000|2023-07-31 04:40:00|703.9|703.3|704.1|703.5|704.5|703.9|703.8|703.2|17
1690778700000|2023-07-31 04:45:00|703.9|703.3|704.2|703.6|704.3|703.7|703.9|703.3|5
1690779000000|2023-07-31 04:50:00|704.3|703.7|704.6|704|704.6|704|704.2|703.6|18
1690779300000|2023-07-31 04:55:00|704.7|704.1|704.6|704|704.8|704.2|704.6|704|12
1690779600000|2023-07-31 05:00:00|704.7|704.1|703.1|702.5|704.7|704.1|702.7|702.1|40
1690779900000|2023-07-31 05:05:00|703.3|702.7|703.4|702.8|703.6|703|703.2|702.6|107
1690780200000|2023-07-31 05:10:00|703.3|702.7|703.7|703.1|703.9|703.3|703.1|702.5|12
1690780500000|2023-07-31 05:15:00|703.9|703.3|703.8|703.2|704.3|703.7|703.8|703.2|11
1690780800000|2023-07-31 05:20:00|703.7|703.1|703.7|703.1|703.8|703.2|703.6|703|14
1690781100000|2023-07-31 05:25:00|703.6|703|703.7|703.1|703.8|703.2|703.6|703|4
1690781400000|2023-07-31 05:30:00|703.6|703|703.1|702.5|703.8|703.2|703.1|702.5|12
1690781700000|2023-07-31 05:35:00|703.2|702.6|703.9|703.3|704.2|703.6|703.1|702.5|26
1690782000000|2023-07-31 05:40:00|703.8|703.2|704|703.4|704.1|703.5|703.8|703.2|12
1690782300000|2023-07-31 05:45:00|704.1|703.5|705|704.4|705.2|704.6|704|703.4|42
1690782600000|2023-07-31 05:50:00|704.8|704.2|704.7|704.1|705.2|704.6|704.6|704|32
1690782900000|2023-07-31 05:55:00|704.6|704|704.6|704|704.7|704.1|704.6|704|5
1690783200000|2023-07-31 06:00:00|704.9|704.3|704.1|703.5|704.9|704.3|703.9|703.3|30
1690783500000|2023-07-31 06:05:00|704|703.4|704|703.4|704.1|703.5|703.7|703.1|8
1690783800000|2023-07-31 06:10:00|704.1|703.5|704.1|703.5|704.1|703.5|703.8|703.2|17
1690784100000|2023-07-31 06:15:00|704.3|703.7|703.9|703.3|704.3|703.7|703.8|703.2|10
1690784400000|2023-07-31 06:20:00|704.1|703.5|703.4|702.8|704.1|703.5|703.3|702.7|22
1690784700000|2023-07-31 06:25:00|703.6|703|704.3|703.7|704.3|703.7|703.5|702.9|18
1690785000000|2023-07-31 06:30:00|704.2|703.6|704.9|704.3|705.1|704.5|704.1|703.5|36
1690785300000|2023-07-31 06:35:00|704.8|704.2|704.7|704.1|705.2|704.6|704.7|704.1|7
1690785600000|2023-07-31 06:40:00|704.6|704|704.8|704.2|704.8|704.2|704.2|703.6|6
1690785900000|2023-07-31 06:45:00|704.7|704.1|704.8|704.2|704.8|704.2|704.6|704|4
1690786200000|2023-07-31 06:50:00|705|704.4|704|703.4|705|704.4|704|703.4|21
1690786500000|2023-07-31 06:55:00|704.1|703.5|705.2|704.6|705.2|704.6|703.9|703.3|18
1690786800000|2023-07-31 07:00:00|705.5|704.9|705.8|705.2|706.2|705.6|705.3|704.7|25
1690787100000|2023-07-31 07:05:00|705.5|704.9|706.2|705.6|707.2|706.4|705.5|704.9|28
1690787400000|2023-07-31 07:10:00|705.9|705.3|707|706.4|707.3|706.7|705.4|704.8|21
1690787700000|2023-07-31 07:15:00|706.9|706.3|706.5|705.9|707.4|706.8|706.4|705.8|9
1690788000000|2023-07-31 07:20:00|706.4|705.8|707.2|706.6|707.3|706.7|706.4|705.8|11
1690788300000|2023-07-31 07:25:00|707|706.4|706.8|706.2|707.4|706.8|706.2|705.6|27
1690788600000|2023-07-31 07:30:00|706.7|706.1|706|705.4|706.7|706.1|705.8|705.2|58
1690788900000|2023-07-31 07:35:00|705.9|705.3|705.3|704.7|705.9|705.3|704.3|703.7|51
1690789200000|2023-07-31 07:40:00|705.5|704.9|705.6|705|706.5|705.9|705.5|704.9|16
1690789500000|2023-07-31 07:45:00|703.3|702.7|703.2|702.6|704|703.4|702.9|702.3|138
1690789800000|2023-07-31 07:50:00|703.1|702.5|703.4|702.8|703.8|703.2|702.9|702.3|31
1690790100000|2023-07-31 07:55:00|703.8|703.2|701.8|701.2|704|703.4|700.9|700.3|71
1690790400000|2023-07-31 08:00:00|701.9|701.3|699|698.4|701.9|701.3|698.8|698.2|354
1690790700000|2023-07-31 08:05:00|699.3|698.7|700.3|699.7|700.3|699.7|699.1|698.5|56
1690791000000|2023-07-31 08:10:00|700.2|699.6|698.5|697.9|700.5|699.9|698|697.4|46
1690791300000|2023-07-31 08:15:00|698.4|697.8|699.3|698.7|699.5|698.9|698.3|697.7|34
1690791600000|2023-07-31 08:20:00|699.5|698.9|697.8|697.2|699.5|698.9|697.3|696.7|70
1690791900000|2023-07-31 08:25:00|697.9|697.3|698.8|698.2|699|698.4|697.4|696.8|79
1690792200000|2023-07-31 08:30:00|699|698.4|699.8|699.2|699.8|699.2|698.7|698.1|37
1690792500000|2023-07-31 08:35:00|699.7|699.1|699.3|698.7|699.9|699.3|699.3|698.7|30
1690792800000|2023-07-31 08:40:00|699.4|698.8|699.2|698.6|699.8|699.2|699.1|698.5|27
1690793100000|2023-07-31 08:45:00|699.1|698.5|700.8|700.2|701.7|701.1|697.6|697|193
1690793400000|2023-07-31 08:50:00|700.7|700.1|700.9|700.3|701.5|700.9|699.2|698.6|75
1690793700000|2023-07-31 08:55:00|701|700.4|700.6|700|701.3|700.7|700|699.4|83
1690794000000|2023-07-31 09:00:00|700.5|699.9|701.1|700.5|701.9|701.3|700.1|699.5|74
1690794300000|2023-07-31 09:05:00|701.2|700.6|700.2|699.6|701.2|700.6|700|699.4|48
1690794600000|2023-07-31 09:10:00|700.3|699.7|698.9|698.3|700.4|699.8|697.7|697.1|72
1690794900000|2023-07-31 09:15:00|699|698.4|700|699.4|700.4|699.8|699|698.4|22
1690795200000|2023-07-31 09:20:00|700.1|699.5|701.2|700.6|701.4|700.8|700|699.4|45
1690795500000|2023-07-31 09:25:00|701.4|700.8|700.2|699.6|701.4|700.8|699.4|698.8|35
1690795800000|2023-07-31 09:30:00|700.3|699.7|700.2|699.6|700.5|699.9|699.7|699.1|30
1690796100000|2023-07-31 09:35:00|700.1|699.5|702.1|701.5|702.8|702.2|700.1|699.5|133
1690796400000|2023-07-31 09:40:00|702.2|701.6|701.9|701.3|703|702.4|701.4|700.8|93
1690796700000|2023-07-31 09:45:00|701.6|701|702.9|702.3|703.2|702.6|701.4|700.8|64
1690797000000|2023-07-31 09:50:00|703|702.4|702.5|701.9|703.2|702.6|701.9|701.3|63
1690797300000|2023-07-31 09:55:00|702.4|701.8|701.3|700.7|702.5|701.9|700.9|700.3|151
1690797600000|2023-07-31 10:00:00|701.4|700.8|701.9|701.3|702.3|701.7|701.3|700.7|29
1690797900000|2023-07-31 10:05:00|702.1|701.5|701.6|701|702.1|701.5|701.5|700.9|24
1690798200000|2023-07-31 10:10:00|701.3|700.7|700.5|699.9|701.3|700.7|700.2|699.6|54
1690798500000|2023-07-31 10:15:00|700.4|699.8|700.6|700|701.1|700.5|700.4|699.8|25
1690798800000|2023-07-31 10:20:00|700.8|700.2|700.1|699.5|700.8|700.2|699.9|699.3|48
1690799100000|2023-07-31 10:25:00|700|699.4|699.8|699.2|700.3|699.7|699.1|698.5|77
1690799400000|2023-07-31 10:30:00|699.3|698.7|699.1|698.5|699.3|698.7|697.9|697.3|71
1690799700000|2023-07-31 10:35:00|699.3|698.7|697.6|697|699.9|699.3|697.1|696.5|425
1690800000000|2023-07-31 10:40:00|697.5|696.9|697|696.4|697.6|697|696.7|696.1|42
1690800300000|2023-07-31 10:45:00|696.9|696.3|697.2|696.6|697.5|696.9|696.7|696.1|25
1690800600000|2023-07-31 10:50:00|697|696.4|697|696.4|697.2|696.6|695.7|695.1|85
1690800900000|2023-07-31 10:55:00|696.9|696.3|696.5|695.9|697.5|696.9|696.5|695.9|21
1690801200000|2023-07-31 11:00:00|696.4|695.8|697.3|696.7|697.7|697.1|696.1|695.5|33
1690801500000|2023-07-31 11:05:00|697.4|696.8|696.5|695.9|697.4|696.8|696.3|695.7|10
1690801800000|2023-07-31 11:10:00|696.6|696|696.7|696.1|697.1|696.5|696.5|695.9|29
1690802100000|2023-07-31 11:15:00|696.8|696.2|696.5|695.9|697|696.4|696.2|695.6|99
1690802400000|2023-07-31 11:20:00|696.6|696|695.7|695.1|696.7|696.1|695.2|694.6|117
1690802700000|2023-07-31 11:25:00|695.9|695.3|694.6|694|696|695.4|693.6|693|148
1690803000000|2023-07-31 11:30:00|694.7|694.1|694.2|693.6|694.7|694.1|694.1|693.5|58
1690803300000|2023-07-31 11:35:00|694.5|693.9|694.2|693.6|694.5|693.9|692.2|691.6|124
1690803600000|2023-07-31 11:40:00|694.5|693.9|695.7|695.1|695.7|695.1|694.1|693.5|373
1690803900000|2023-07-31 11:45:00|695.6|695|695.8|695.2|696.4|695.8|694.8|694.2|127
1690804200000|2023-07-31 11:50:00|696.2|695.6|695.6|695|696.3|695.7|694.9|694.3|74
1690804500000|2023-07-31 11:55:00|695.3|694.7|695.2|694.6|695.8|695.2|695|694.4|16
1690804800000|2023-07-31 12:00:00|695.3|694.7|694.8|694.2|695.3|694.7|694.8|694.2|137
1690805100000|2023-07-31 12:05:00|694.9|694.3|695.3|694.7|695.6|695|694.8|694.2|106
1690805400000|2023-07-31 12:10:00|695.1|694.5|694.7|694.1|695.1|694.5|693.9|693.3|170
1690805700000|2023-07-31 12:15:00|694.8|694.2|696.4|695.8|696.9|696.3|694.8|694.2|151
1690806000000|2023-07-31 12:20:00|696.5|695.9|697.1|696.5|697.1|696.5|695.9|695.3|168
1690806300000|2023-07-31 12:25:00|697.3|696.7|696.2|695.6|697.7|697.1|695.5|694.9|589
1690806600000|2023-07-31 12:30:00|696.3|695.7|697.5|696.9|698.6|698|696.3|695.7|97
1690806900000|2023-07-31 12:35:00|697.4|696.8|698|697.4|698.1|697.5|697.4|696.8|119
1690807200000|2023-07-31 12:40:00|697.9|697.3|697.1|696.5|698.8|698.2|696.3|695.7|428
1690810200000|2023-07-31 13:30:00|696.3|695.7|697.2|696.6|697.7|697.1|692.2|691.6|1880
1690810500000|2023-07-31 13:35:00|697.1|696.5|695.7|695.1|697.8|697.2|693.4|692.8|972
1690810800000|2023-07-31 13:40:00|695.5|694.9|691.9|691.3|695.7|695.1|690.9|690.3|594
1690811100000|2023-07-31 13:45:00|691.8|691.2|695.7|695.1|696.9|696.3|691.6|691|970
1690811400000|2023-07-31 13:50:00|695.8|695.2|695.7|695.1|696.9|696.3|693.5|692.9|780
1690811700000|2023-07-31 13:55:00|695.8|695.2|696.1|695.5|696.7|696.1|694.2|693.6|270
1690812000000|2023-07-31 14:00:00|696.2|695.6|696.6|696|697.1|696.5|692.2|691.6|795
1690812300000|2023-07-31 14:05:00|696.5|695.9|695.9|695.3|696.7|696.1|693.7|693.1|836
1690812600000|2023-07-31 14:10:00|696|695.4|691.1|690.5|696|695.4|690.8|690.2|683
1690812900000|2023-07-31 14:15:00|691.4|690.8|691.1|690.5|692.4|691.8|690.5|689.9|879
1690813200000|2023-07-31 14:20:00|691|690.4|691.8|691.2|692.6|692|690.6|690|345
1690813500000|2023-07-31 14:25:00|691.7|691.1|691.2|690.6|691.8|691.2|690.2|689.6|401
1690813800000|2023-07-31 14:30:00|691.1|690.5|686.9|686.3|691.1|690.5|686.1|685.5|971
1690814100000|2023-07-31 14:35:00|686.8|686.2|688.1|687.5|688.3|687.7|686.4|685.8|563
1690814400000|2023-07-31 14:40:00|688|687.4|685.7|685.1|688.7|688.1|685.6|685|637
1690814700000|2023-07-31 14:45:00|685.6|685|684.2|683.6|686.4|685.8|683.4|682.8|717
1690815000000|2023-07-31 14:50:00|684.3|683.7|687|686.4|687|686.4|683.7|683.1|417
1690815300000|2023-07-31 14:55:00|686.9|686.3|684|683.4|687|686.4|683.7|683.1|389
1690815600000|2023-07-31 15:00:00|683.6|683|683.8|683.2|684.8|684.2|682.7|682.1|545
1690815900000|2023-07-31 15:05:00|683.7|683.1|681.8|681.2|683.9|683.3|681.6|681|481
1690816200000|2023-07-31 15:10:00|681.7|681.1|678.9|678.3|681.7|681.1|678|677.4|1357
1690816500000|2023-07-31 15:15:00|678.8|678.2|681.2|680.6|681.8|681.2|678.6|678|615
1690816800000|2023-07-31 15:20:00|680.8|680.2|682|681.4|683.1|682.5|680.2|679.6|390
1690817100000|2023-07-31 15:25:00|681.9|681.3|682.6|682|683|682.4|681.2|680.6|637
1690817400000|2023-07-31 15:30:00|682.5|681.9|680.8|680.2|682.6|682|680.8|680.2|380
1690817700000|2023-07-31 15:35:00|680.9|680.3|680.9|680.3|680.9|680.3|679.8|679.2|594
1690818000000|2023-07-31 15:40:00|680.7|680.1|684|683.4|684.3|683.7|680.7|680.1|1361
1690818300000|2023-07-31 15:45:00|683.9|683.3|681.7|681.1|683.9|683.3|681.1|680.5|1394
1690818600000|2023-07-31 15:50:00|681.6|681|681.3|680.7|682.1|681.5|680.7|680.1|643
1690818900000|2023-07-31 15:55:00|681.2|680.6|679.6|679|681.3|680.7|679.4|678.8|666
1690819200000|2023-07-31 16:00:00|679.5|678.9|678.9|678.3|680.3|679.7|678.2|677.6|420
1690819500000|2023-07-31 16:05:00|678.8|678.2|680.2|679.6|680.4|679.8|678.2|677.6|270
1690819800000|2023-07-31 16:10:00|680|679.4|679|678.4|680.1|679.5|678.5|677.9|784
1690820100000|2023-07-31 16:15:00|678.9|678.3|679.4|678.8|679.8|679.2|678.3|677.7|320
1690820400000|2023-07-31 16:20:00|679.6|679|680.1|679.5|681.9|681.3|679.6|679|691
1690820700000|2023-07-31 16:25:00|680.3|679.7|680.7|680.1|681.1|680.5|679.1|678.5|1395
1690821000000|2023-07-31 16:30:00|680.4|679.8|679.1|678.5|680.4|679.8|678.8|678.2|563
1690821300000|2023-07-31 16:35:00|679.2|678.6|679.6|679|679.8|679.2|678.6|678|265
1690821600000|2023-07-31 16:40:00|679.5|678.9|678.6|678|679.8|679.2|678.4|677.8|479
1690821900000|2023-07-31 16:45:00|678.5|677.9|677.6|677|678.6|678|676.6|676|514
1690822200000|2023-07-31 16:50:00|677.5|676.9|678.7|678.1|678.9|678.3|677.5|676.9|420
1690822500000|2023-07-31 16:55:00|679|678.4|677.6|677|679.4|678.8|676.8|676.2|354
1690822800000|2023-07-31 17:00:00|677.8|677.2|677.8|677.2|678.1|677.5|677.3|676.7|278
1690823100000|2023-07-31 17:05:00|678|677.4|677.7|677.1|678|677.4|677.1|676.5|227
1690823400000|2023-07-31 17:10:00|677.8|677.2|677.8|677.2|678.1|677.5|677.1|676.5|215
1690823700000|2023-07-31 17:15:00|678|677.4|678|677.4|679.1|678.5|677.6|677|1126
1690824000000|2023-07-31 17:20:00|678.2|677.6|678.9|678.3|679.9|679.3|678|677.4|455
1690824300000|2023-07-31 17:25:00|678.7|678.1|678.2|677.6|678.9|678.3|677.5|676.9|212
1690824600000|2023-07-31 17:30:00|678.4|677.8|677.7|677.1|678.4|677.8|677.2|676.6|270
1690824900000|2023-07-31 17:35:00|677.6|677|677.4|676.8|678.5|677.9|676.9|676.3|547
1690825200000|2023-07-31 17:40:00|677.3|676.7|677.8|677.2|677.9|677.3|676.4|675.8|336
1690825500000|2023-07-31 17:45:00|677.9|677.3|678.5|677.9|679.7|679.1|677.5|676.9|725
1690825800000|2023-07-31 17:50:00|678.7|678.1|680.4|679.8|681.7|681.1|678.7|678.1|1065
1690826100000|2023-07-31 17:55:00|680.5|679.9|680.6|680|681.8|681.2|680|679.4|629
1690826400000|2023-07-31 18:00:00|680.4|679.8|678|677.4|680.7|680.1|677.2|676.6|894
1690826700000|2023-07-31 18:05:00|678.2|677.6|679.6|679|680.3|679.7|677.7|677.1|1617
1690827000000|2023-07-31 18:10:00|679.8|679.2|680.1|679.5|681.4|680.8|678.4|677.8|3288
1690827300000|2023-07-31 18:15:00|680.2|679.6|680.9|680.3|682.6|682|680|679.3|1924
1690848000000|2023-08-01 00:00:00|685.5|684.5|684.1|683.5|685.5|684.6|681.9|681.3|243
1690848300000|2023-08-01 00:05:00|684.2|683.6|685.9|685.3|687.1|686.5|684.2|683.6|266
1690848600000|2023-08-01 00:10:00|685.8|685.2|685.7|685.1|686.1|685.5|683.6|683|120
1690848900000|2023-08-01 00:15:00|685.6|685|685.8|685.2|686.6|686|685.6|685|63
1690849200000|2023-08-01 00:20:00|686.1|685.5|686.8|686.2|686.8|686.2|686|685.4|42
1690849500000|2023-08-01 00:25:00|686.9|686.3|687.6|687|687.9|687.3|686.6|686|60
1690849800000|2023-08-01 00:30:00|687.8|687.2|686.9|686.3|687.8|687.2|686.5|685.9|138
1690850100000|2023-08-01 00:35:00|687|686.4|688.5|687.9|688.7|688.1|686.9|686.3|128
1690850400000|2023-08-01 00:40:00|688.4|687.8|688.5|687.9|688.6|688|688.3|687.7|30
1690850700000|2023-08-01 00:45:00|688.7|688.1|688.7|688.1|688.8|688.2|688.3|687.7|37
1690851000000|2023-08-01 00:50:00|688.6|688|687.3|686.7|689.1|688.5|687.1|686.2|119
1690851300000|2023-08-01 00:55:00|687.4|686.8|687.3|686.7|687.8|687.2|687.3|686.7|19
1690851600000|2023-08-01 01:00:00|687.4|686.8|687.8|687.2|687.8|687.2|687.2|686.6|23
1690851900000|2023-08-01 01:05:00|687.4|686.8|687.5|686.9|687.8|687.2|687.3|686.7|14
1690852200000|2023-08-01 01:10:00|687.8|687.2|687.3|686.7|687.8|687.2|687.3|686.7|12
1690852500000|2023-08-01 01:15:00|687|686.4|687.6|687|687.6|687|686.8|686.2|37
1690852800000|2023-08-01 01:20:00|687.4|686.8|686.7|686.1|687.5|686.9|686.7|686.1|43
1690853100000|2023-08-01 01:25:00|686.2|685.6|685.7|685.1|686.5|685.9|685.7|685.1|58
1690853400000|2023-08-01 01:30:00|685.5|684.9|685|684.4|685.5|684.9|685|684.4|68
1690853700000|2023-08-01 01:35:00|685.1|684.5|685.9|685.3|686.1|685.5|684.9|684.3|62
1690854000000|2023-08-01 01:40:00|685.8|685.2|686|685.4|686|685.4|685.5|684.9|22
1690854300000|2023-08-01 01:45:00|685.9|685.3|685.4|684.8|686.9|686.3|685.2|684.5|98
1690854600000|2023-08-01 01:50:00|685.5|684.9|686.1|685.5|686.3|685.7|685.5|684.9|14
1690854900000|2023-08-01 01:55:00|685.9|685.3|686.3|685.7|686.3|685.7|685.9|685.3|6
1690855200000|2023-08-01 02:00:00|686.5|685.9|686.4|685.8|686.6|686|685.9|685.3|29
1690855500000|2023-08-01 02:05:00|686.1|685.5|686.4|685.8|686.4|685.8|685.9|685.3|11
1690855800000|2023-08-01 02:10:00|686.1|685.5|686|685.4|686.1|685.5|685.9|685.3|8
1690856100000|2023-08-01 02:15:00|685.9|685.3|685.6|685|685.9|685.3|685.5|684.9|3
1690856400000|2023-08-01 02:20:00|685.4|684.8|685.5|684.9|685.8|685.2|685.3|684.7|239
1690856700000|2023-08-01 02:25:00|685.4|684.8|685.8|685.2|685.8|685.2|685.4|684.8|15
1690857000000|2023-08-01 02:30:00|685.6|685|685.7|685.1|686.1|685.5|685.6|685|22
1690857300000|2023-08-01 02:35:00|685.8|685.2|685.1|684.5|685.8|685.2|685.1|684.5|14
1690857600000|2023-08-01 02:40:00|685|684.4|685.3|684.7|685.3|684.7|685|684.4|5
1690857900000|2023-08-01 02:45:00|685.1|684.5|685.4|684.8|685.6|685|685.1|684.5|10
1690858200000|2023-08-01 02:50:00|685.5|684.9|684.3|683.7|685.6|685|684.3|683.7|13
1690858500000|2023-08-01 02:55:00|684.1|683.5|684.4|683.8|684.8|684.2|684.1|683.5|10
1690858800000|2023-08-01 03:00:00|684.5|683.9|685.2|684.6|685.3|684.7|684.5|683.9|11
1690859100000|2023-08-01 03:05:00|685.3|684.7|685.8|685.2|685.8|685.2|685.1|684.5|12
1690859400000|2023-08-01 03:10:00|685.9|685.3|686.4|685.8|686.4|685.8|685.6|685|18
1690859700000|2023-08-01 03:15:00|686.5|685.9|686.1|685.5|686.6|686|686|685.4|27
1690860000000|2023-08-01 03:20:00|685.9|685.3|685.9|685.3|686.1|685.5|685.7|685.1|6
1690860300000|2023-08-01 03:25:00|685.8|685.2|685.6|685|685.8|685.2|685.6|685|2
1690860600000|2023-08-01 03:30:00|685.5|684.9|685.7|685.1|685.8|685.2|685.3|684.7|11
1690860900000|2023-08-01 03:35:00|685.8|685.2|685.5|684.9|686|685.4|685.5|684.9|4
1690861200000|2023-08-01 03:40:00|685.4|684.8|685.3|684.7|685.4|684.8|685.1|684.5|7
1690861500000|2023-08-01 03:45:00|685.2|684.6|685.8|685.2|685.8|685.2|685.2|684.6|3
1690861800000|2023-08-01 03:50:00|685.7|685.1|685.6|685|685.8|685.2|685.5|684.9|13
1690862100000|2023-08-01 03:55:00|685.1|684.5|684.8|684.2|685.1|684.5|684.8|684.2|35
1690862400000|2023-08-01 04:00:00|684.7|684.1|684.6|684|684.8|684.2|684.5|683.9|16
1690862700000|2023-08-01 04:05:00|684.7|684.1|684.2|683.6|684.7|684.1|684.2|683.6|118
1690863000000|2023-08-01 04:10:00|684.3|683.7|684.1|683.5|684.3|683.7|684.1|683.5|2
1690863300000|2023-08-01 04:15:00|684.3|683.7|684.2|683.6|684.3|683.7|684.1|683.5|5
1690863600000|2023-08-01 04:20:00|684.3|683.7|684.3|683.7|684.3|683.7|684.3|683.7|1
1690863900000|2023-08-01 04:25:00|684.5|683.9|684.3|683.7|684.7|684.1|684.3|683.7|8
1690864200000|2023-08-01 04:30:00|684.4|683.8|684.5|683.9|684.8|684.2|684.2|683.6|8
1690864500000|2023-08-01 04:35:00|684.4|683.8|683.7|683.1|684.6|684|683.2|682.6|28
1690864800000|2023-08-01 04:40:00|683.6|683|683.6|683|683.6|683|683.6|683|0
1690865100000|2023-08-01 04:45:00|683.7|683.1|683.9|683.3|684|683.4|683.7|683.1|6
1690865400000|2023-08-01 04:50:00|684|683.4|685.2|684.6|685.2|684.6|684|683.4|7
1690865700000|2023-08-01 04:55:00|685.4|684.8|685.5|684.9|685.5|684.9|685.1|684.5|22
1690866000000|2023-08-01 05:00:00|685.4|684.8|685.3|684.7|685.4|684.8|685.2|684.6|8
1690866300000|2023-08-01 05:05:00|685.4|684.8|685.6|685|685.6|685|685.1|684.5|12
1690866600000|2023-08-01 05:10:00|685.5|684.9|685.6|685|685.8|685.2|685.4|684.8|9
1690866900000|2023-08-01 05:15:00|685.5|684.9|685.2|684.6|685.5|684.9|685.2|684.6|3
1690867200000|2023-08-01 05:20:00|684.9|684.3|683.9|683.3|684.9|684.3|683.7|683.1|46
1690867500000|2023-08-01 05:25:00|683.8|683.2|685.3|684.7|685.3|684.7|683.8|683.2|44
1690867800000|2023-08-01 05:30:00|685.4|684.8|684.7|684.1|685.8|685.2|683.9|683.3|18
1690868100000|2023-08-01 05:35:00|684.6|684|684.2|683.6|684.6|684|684.1|683.5|3
1690868400000|2023-08-01 05:40:00|684.1|683.5|683.1|682.5|684.1|683.5|682.9|682.3|27
1690868700000|2023-08-01 05:45:00|683.2|682.6|682.7|682.1|683.6|683|682|681.4|45
1690869000000|2023-08-01 05:50:00|682.6|682|682.3|681.7|682.8|682.2|681.8|681.2|37
1690869300000|2023-08-01 05:55:00|682.4|681.8|682.5|681.9|682.6|682|682.2|681.6|12
1690869600000|2023-08-01 06:00:00|682.4|681.8|682.6|682|682.9|682.3|682.4|681.8|9
1690869900000|2023-08-01 06:05:00|682.9|682.3|682.8|682.2|684.1|683.5|682.8|682.2|39
1690870200000|2023-08-01 06:10:00|683|682.4|682.2|681.6|683|682.4|682|681.4|28
1690870500000|2023-08-01 06:15:00|682|681.4|682|681.4|682.5|681.9|681.8|681.2|24
1690870800000|2023-08-01 06:20:00|681.8|681.2|681.6|681|682|681.4|681.1|680.5|30
1690871100000|2023-08-01 06:25:00|681.8|681.2|682.7|681.7|685.4|684.8|681.6|681|227
1690871400000|2023-08-01 06:30:00|682.4|681.8|683.6|683|683.8|683.2|682.3|681.7|81
1690871700000|2023-08-01 06:35:00|683.5|682.9|683.2|682.6|683.5|682.9|683|682.4|20
1690872000000|2023-08-01 06:40:00|683.3|682.7|683|682.4|683.5|682.9|682.8|682.2|12
1690872300000|2023-08-01 06:45:00|682.8|682.2|681.1|680.5|683|682.4|681.1|680.5|58
1690872600000|2023-08-01 06:50:00|681.2|680.6|682.6|682|682.9|682.3|680.5|679.9|99
1690872900000|2023-08-01 06:55:00|683|682.4|681.8|681.2|683.2|682.6|681.8|681.2|53
1690873200000|2023-08-01 07:00:00|681.9|681.3|682.6|682|682.6|682|681.6|681|26
1690873500000|2023-08-01 07:05:00|682.7|682.1|681|680.4|682.8|682.2|680.8|680.2|51
1690873800000|2023-08-01 07:10:00|680.8|680.2|680.6|680|681|680.4|680.4|679.8|38
1690874100000|2023-08-01 07:15:00|680.3|679.7|678.5|677.9|681|680.4|678.3|677.7|117
1690874400000|2023-08-01 07:20:00|678.7|678.1|679.5|678.9|679.5|678.9|678.5|677.9|32
1690874700000|2023-08-01 07:25:00|679.7|679.1|679.7|679.1|680.4|679.8|679.5|678.9|64
1690875000000|2023-08-01 07:30:00|680.1|679.5|680.6|680|681|680.4|680.1|679.5|36
1690875300000|2023-08-01 07:35:00|680.5|679.9|679.4|678.8|680.9|680.3|679.2|678.6|28
1690875600000|2023-08-01 07:40:00|679.2|678.6|679.5|678.9|679.7|679.1|678.8|678.2|63
1690875900000|2023-08-01 07:45:00|679.4|678.8|679.7|679.1|679.9|679.3|679.2|678.6|20
1690876200000|2023-08-01 07:50:00|679.5|678.9|679.7|679.1|679.9|679.3|679.4|678.8|11
1690876500000|2023-08-01 07:55:00|679.5|678.9|678.2|677.6|679.8|679.2|677.8|677.2|58
1690876800000|2023-08-01 08:00:00|678.1|677.5|679.7|679.1|679.9|679.3|677.8|677.2|116
1690877100000|2023-08-01 08:05:00|680|679.4|680.7|680.1|681.2|680.6|679.9|679.3|117
1690877400000|2023-08-01 08:10:00|680.9|680.3|681.5|680.9|681.7|681.1|680|679.4|36
1690877700000|2023-08-01 08:15:00|681.6|681|679.9|679.3|681.6|681|679.9|679.3|28
1690878000000|2023-08-01 08:20:00|680.2|679.6|679.5|678.9|680.4|679.8|679.4|678.8|41
1690878300000|2023-08-01 08:25:00|679.7|679.1|680.5|679.9|681.4|680.8|679.7|679.1|40
1690878600000|2023-08-01 08:30:00|679.6|679|679.8|679.2|680|679.4|678.8|678.2|85
1690878900000|2023-08-01 08:35:00|679.7|679.1|680.6|680|680.6|680|679.7|679.1|18
1690879200000|2023-08-01 08:40:00|680.5|679.9|679.4|678.8|680.8|680.2|679.2|678.6|65
1690879500000|2023-08-01 08:45:00|679.3|678.7|679.7|679.1|680.3|679.7|678.2|677.5|230
1690879800000|2023-08-01 08:50:00|680.5|679.9|680.5|679.9|680.7|680.1|680.1|679.5|132
1690880100000|2023-08-01 08:55:00|680.6|680|679.4|678.8|680.7|680.1|679.1|678.5|37
1690880400000|2023-08-01 09:00:00|679.3|678.7|678|677.4|679.5|678.9|677.4|676.8|57
1690880700000|2023-08-01 09:05:00|677.8|677.2|676.5|675.9|677.8|677.2|676.2|675.6|91
1690881000000|2023-08-01 09:10:00|676.4|675.8|675.7|675.1|676.5|675.9|675.3|674.7|70
1690881300000|2023-08-01 09:15:00|675.6|675|673.4|672.8|676|675.4|672.1|671.5|188
1690881600000|2023-08-01 09:20:00|674.1|673.5|673.8|673.2|675|674.4|673.7|673.1|69
1690881900000|2023-08-01 09:25:00|673.3|672.7|673.3|672.7|673.7|673.1|672.6|672|64
1690882200000|2023-08-01 09:30:00|673.4|672.8|674.6|674|675.4|674.8|673.2|672.6|40
1690882500000|2023-08-01 09:35:00|674.5|673.9|674.1|673.5|674.6|674|673.8|673.2|99
1690882800000|2023-08-01 09:40:00|674.2|673.6|674.2|673.6|674.5|673.9|673.4|672.8|67
1690883100000|2023-08-01 09:45:00|674.3|673.7|673.4|672.8|674.4|673.8|673|672.4|39
1690883400000|2023-08-01 09:50:00|673.3|672.7|673.4|672.8|673.6|673|673.1|672.5|25
1690883700000|2023-08-01 09:55:00|673.5|672.9|675.9|675.3|675.9|675.3|673.5|672.9|18
1690884000000|2023-08-01 10:00:00|675.8|675.2|675.1|674.5|676.9|676.3|675.1|674.5|167
1690884300000|2023-08-01 10:05:00|674.7|674.1|675.1|674.5|675.8|675.2|673.4|672.8|81
1690884600000|2023-08-01 10:10:00|675.2|674.6|675.4|674.8|675.9|675.3|675.2|674.6|45
1690884900000|2023-08-01 10:15:00|675.6|675|675.9|675.3|676.4|675.8|675.6|675|16
1690885200000|2023-08-01 10:20:00|676.1|675.5|676.4|675.8|676.8|676.2|675.9|675.3|16
1690885500000|2023-08-01 10:25:00|676.5|675.9|676.4|675.8|676.9|676.3|676.4|675.8|18
1690885800000|2023-08-01 10:30:00|676.5|675.9|675.6|675|676.6|676|675.4|674.8|29
1690886100000|2023-08-01 10:35:00|675.7|675.1|676.1|675.5|676.7|676.1|675.6|675|21
1690886400000|2023-08-01 10:40:00|675.8|675.2|676.2|675.6|676.4|675.8|675.4|674.8|29
1690886700000|2023-08-01 10:45:00|676.4|675.8|674.4|673.8|676.4|675.8|674.4|673.8|53
1690887000000|2023-08-01 10:50:00|674.5|673.9|675.7|675.1|675.7|675.1|674.5|673.9|22
1690887300000|2023-08-01 10:55:00|675.8|675.2|675.7|675.1|676.2|675.6|675.5|674.9|15
1690887600000|2023-08-01 11:00:00|675.5|674.9|672.7|672.1|675.5|674.9|672.7|672.1|109
1690887900000|2023-08-01 11:05:00|672.8|672.2|672.9|672.3|673.1|672.5|672.1|671.5|77
1690888200000|2023-08-01 11:10:00|672.8|672.2|672.1|671.5|672.9|672.3|671.8|671.2|84
1690888500000|2023-08-01 11:15:00|672.2|671.6|672.6|672|673.1|672.5|672.1|671.5|34
1690888800000|2023-08-01 11:20:00|672.4|671.8|672.4|671.8|673.1|672.5|672.1|671.5|65
1690889100000|2023-08-01 11:25:00|672.6|672|672.7|672.1|673.1|672.5|672.6|672|15
1690889400000|2023-08-01 11:30:00|672.5|671.9|672.2|671.6|672.6|672|671.8|671.2|26
1690889700000|2023-08-01 11:35:00|672.6|672|672|671.4|672.7|672.1|670.9|670.3|66
1690890000000|2023-08-01 11:40:00|672.1|671.5|670.4|669.8|672.1|671.5|669.9|669.3|54
1690890300000|2023-08-01 11:45:00|670.5|669.9|670.5|669.9|670.9|670.3|670.2|669.6|61
1690890600000|2023-08-01 11:50:00|670.3|669.7|671.9|671.3|672.3|671.7|670|669.4|134
1690890900000|2023-08-01 11:55:00|672|671.4|674.6|674|674.8|674.2|671|670.4|104
1690891200000|2023-08-01 12:00:00|674.7|674.1|676|675.4|676.3|675.7|674.3|673.7|234
1690891500000|2023-08-01 12:05:00|676.1|675.5|674.3|673.7|676.6|676|674.3|673.7|108
1690891800000|2023-08-01 12:10:00|674.6|674|676.1|675.5|676.2|675.6|673.6|673|151
1690892100000|2023-08-01 12:15:00|675.9|675.3|675.4|674.8|676.1|675.5|675.2|674.6|82
1690892400000|2023-08-01 12:20:00|675.6|675|673.8|673.2|676.3|675.7|673.7|673.1|152
1690892700000|2023-08-01 12:25:00|673.9|673.3|672.8|672.2|674|673.4|672.6|672|86
1690893000000|2023-08-01 12:30:00|672.9|672.3|673.3|672.7|673.9|673.3|672.7|672.1|64
1690893300000|2023-08-01 12:35:00|673.5|672.9|673.3|672.7|673.8|673.2|673.3|672.7|20
1690893600000|2023-08-01 12:40:00|673.1|672.5|673.3|672.7|673.7|673.1|672.6|672|36
1690896600000|2023-08-01 13:30:00|672.5|671.9|668|667.4|673.8|673.2|667.2|666.6|1398
1690896900000|2023-08-01 13:35:00|668.1|667.5|671.3|670.7|672.5|671.9|668.1|667.5|854
1690897200000|2023-08-01 13:40:00|671.2|670.6|676.2|675.6|676.3|675.7|671.2|670.6|1114
1690897500000|2023-08-01 13:45:00|676.3|675.7|672.4|671.8|676.3|675.7|671|670.4|1291
1690897800000|2023-08-01 13:50:00|672.1|671.5|668.4|667.8|673.8|673.2|668.3|667.7|749
1690898100000|2023-08-01 13:55:00|668.6|668|671.3|670.7|673.6|673|668|667.4|484
1690898400000|2023-08-01 14:00:00|671.4|670.8|671.2|670.6|671.7|671.1|669.7|669.1|595
1690898700000|2023-08-01 14:05:00|671.3|670.7|671.3|670.7|671.7|671.1|668.7|668.1|825
1690899000000|2023-08-01 14:10:00|671.2|670.6|671.5|670.9|671.8|671.2|669.4|668.8|797
1690899300000|2023-08-01 14:15:00|671.3|670.7|670|669.4|671.7|671.1|667.7|667.1|463
1690899600000|2023-08-01 14:20:00|670.1|669.5|670.7|670.1|672|671.4|670|669.4|333
1690899900000|2023-08-01 14:25:00|670.6|670|667.9|667.3|670.7|670.1|666.7|666.1|594
1690900200000|2023-08-01 14:30:00|667.7|667.1|666|665.4|667.7|667.1|665|664.4|630
1690900500000|2023-08-01 14:35:00|666.2|665.6|664.5|663.9|667.9|667.3|664.5|663.9|457
1690900800000|2023-08-01 14:40:00|664.7|664.1|663.5|662.9|665|664.4|663.4|662.8|542
1690901100000|2023-08-01 14:45:00|663.4|662.8|662|661.4|663.7|663.1|660.7|660.1|1201
1690901400000|2023-08-01 14:50:00|661.9|661.3|660.1|659.5|662.9|662.3|658.6|658|903
1690901700000|2023-08-01 14:55:00|660|659.4|663.1|662.5|663.3|662.7|660|659.4|725
1690902000000|2023-08-01 15:00:00|663.4|662.8|663.8|663.2|664.1|663.5|662.4|661.8|439
1690902300000|2023-08-01 15:05:00|663.7|663.1|664.6|664|665.6|665|663.6|663|414
1690902600000|2023-08-01 15:10:00|664.4|663.8|661.4|660.8|664.6|664|660.8|660.2|398
1690902900000|2023-08-01 15:15:00|661.3|660.7|660.7|660.1|661.5|660.9|659.8|659.2|315
1690903200000|2023-08-01 15:20:00|660.1|659.5|662.3|661.7|662.3|661.7|660.1|659.5|301
1690903500000|2023-08-01 15:25:00|662.4|661.8|662.9|662.3|663.6|663|661.9|661.3|320
1690903800000|2023-08-01 15:30:00|663|662.4|664.4|663.8|664.9|664.3|663|662.4|441
1690904100000|2023-08-01 15:35:00|664.1|663.5|665|664.4|665.1|664.5|663.1|662.5|234
1690904400000|2023-08-01 15:40:00|665.1|664.5|665.4|664.8|666.1|665.5|664.1|663.5|395
1690904700000|2023-08-01 15:45:00|665.3|664.7|665.2|664.6|665.3|664.7|663.9|663.3|308
1690905000000|2023-08-01 15:50:00|665.1|664.5|665.3|664.7|667|666.4|664.7|664.1|256
1690905300000|2023-08-01 15:55:00|665.2|664.6|664.4|663.8|665.7|665.1|662.9|662.3|304
1690905600000|2023-08-01 16:00:00|664.7|664.1|663.5|662.9|665.2|664.6|663.4|662.8|387
1690905900000|2023-08-01 16:05:00|663.4|662.8|662.7|662.1|664.1|663.5|662.6|662|254
1690906200000|2023-08-01 16:10:00|662.8|662.2|663.1|662.5|663.8|663.2|662.5|661.9|184
1690906500000|2023-08-01 16:15:00|663|662.4|662.2|661.6|663.1|662.5|662|661.4|203
1690906800000|2023-08-01 16:20:00|662.1|661.5|663.2|662.6|664|663.4|662.1|661.5|424
1690907100000|2023-08-01 16:25:00|663.1|662.5|664|663.4|664.2|663.6|662.1|661.5|378
1690907400000|2023-08-01 16:30:00|663.9|663.3|663.9|663.3|664.3|663.7|663.2|662.6|283
1690907700000|2023-08-01 16:35:00|664|663.4|664|663.4|665.2|664.6|663.6|663|345
1690908000000|2023-08-01 16:40:00|663.8|663.2|663.6|663|664.8|664.2|663.3|662.7|244
1690908300000|2023-08-01 16:45:00|663.7|663.1|664.8|664.2|665.4|664.8|663.6|663|265
1690908600000|2023-08-01 16:50:00|664.9|664.3|665.6|665|666.4|665.8|664.8|664.2|366
1690908900000|2023-08-01 16:55:00|665.7|665.1|665|664.4|666.4|665.8|664.9|664.3|208
1690909200000|2023-08-01 17:00:00|665.1|664.5|665.3|664.7|665.7|665.1|665|664.4|203
1690909500000|2023-08-01 17:05:00|665.2|664.6|663.5|662.9|665.3|664.7|663.5|662.9|133
1690909800000|2023-08-01 17:10:00|663.3|662.7|664.1|663.5|664.3|663.7|662.6|662|191
1690910100000|2023-08-01 17:15:00|664|663.4|664.6|664|664.9|664.3|663.6|663|230
1690910400000|2023-08-01 17:20:00|664.4|663.8|665.6|665|665.9|665.3|664.4|663.8|189
1690910700000|2023-08-01 17:25:00|665.8|665.2|665.7|665.1|666.1|665.5|665.4|664.8|112
1690911000000|2023-08-01 17:30:00|665.6|665|666.5|665.9|667.2|666.6|665.1|664.5|173
1690911300000|2023-08-01 17:35:00|666.4|665.8|664.6|664|666.6|666|664.2|663.6|817
1690911600000|2023-08-01 17:40:00|664.4|663.8|665.2|664.6|665.4|664.8|664.3|663.7|260
1690911900000|2023-08-01 17:45:00|665.3|664.7|665.1|664.5|666|665.4|664.9|664.3|221
1690912200000|2023-08-01 17:50:00|665|664.4|664.2|663.6|665|664.4|664|663.4|341
1690912500000|2023-08-01 17:55:00|664.3|663.7|665.9|665.3|666.8|666.2|664.3|663.7|1157
1690912800000|2023-08-01 18:00:00|665.8|665.2|667.9|667.3|668|667.4|665.7|665.1|876
1690913100000|2023-08-01 18:05:00|668|667.4|666.8|666.2|668|667.4|666.6|666|920
1690913400000|2023-08-01 18:10:00|667|666.4|667.6|667|668.2|667.6|666.3|665.7|2346
1690913700000|2023-08-01 18:15:00|667.3|666.7|668.3|667.7|668.7|668.1|666.8|666.2|864
1690934400000|2023-08-02 00:00:00|668.7|668.1|672.4|671.8|673.9|673.3|668.5|667.9|349
1690934700000|2023-08-02 00:05:00|672.2|671.6|674|673.4|674.2|673.6|672|671.4|161
1690935000000|2023-08-02 00:10:00|674.1|673.5|673.5|672.9|674.3|673.7|673.3|672.7|65
1690935300000|2023-08-02 00:15:00|673.7|673.1|675.6|675|675.9|675.3|673.5|672.9|241
1690935600000|2023-08-02 00:20:00|675.5|674.9|675.9|675.3|676.6|676|675.1|674.5|124
1690935900000|2023-08-02 00:25:00|675.7|675.1|676.6|676|677.7|677.1|674.5|673.9|232
1690936200000|2023-08-02 00:30:00|676.7|676.1|677.1|676.5|677.1|676.5|676.7|676.1|50
1690936500000|2023-08-02 00:35:00|677.3|676.7|678.3|677.7|678.3|677.7|677|676.4|72
1690936800000|2023-08-02 00:40:00|678|677.4|678.2|677.6|678.4|677.8|677.7|677.1|66
1690937100000|2023-08-02 00:45:00|678.3|677.7|678.6|678|679.1|678.5|678.3|677.7|43
1690937400000|2023-08-02 00:50:00|678.7|678.1|678.6|678|678.9|678.3|678.4|677.8|49
1690937700000|2023-08-02 00:55:00|678.5|677.9|678.3|677.7|678.9|678.3|678.3|677.7|65
1690938000000|2023-08-02 01:00:00|678.1|677.5|678|677.4|678.2|677.6|677.1|676.5|98
1690938300000|2023-08-02 01:05:00|678.1|677.5|677.7|677.1|678.6|678|676.8|676.2|52
1690938600000|2023-08-02 01:10:00|677.9|677.3|677.8|677.2|678|677.4|677.6|677|26
1690938900000|2023-08-02 01:15:00|678.1|677.5|679.2|678.6|679.8|679.2|678.1|677.5|220
1690939200000|2023-08-02 01:20:00|679.1|678.5|680.8|680.2|680.9|680.3|678.6|678|84
1690939500000|2023-08-02 01:25:00|680.7|680.1|680.6|680|681.4|680.7|680.5|679.9|81
1690939800000|2023-08-02 01:30:00|681.3|680.7|681.4|680.8|682.3|681.7|680.8|680.2|226
1690940100000|2023-08-02 01:35:00|681.5|680.9|684.1|683.5|686.6|686|681.2|680.6|537
1690940400000|2023-08-02 01:40:00|683.9|683.3|685.2|684.6|688.3|687.7|683.6|683|492
1690940700000|2023-08-02 01:45:00|685.3|684.7|685.6|685|686.4|685.8|684.4|683.8|96
1690941000000|2023-08-02 01:50:00|685.5|684.9|686.9|686.3|688.9|688.3|684.8|684.2|184
1690941300000|2023-08-02 01:55:00|687|686.4|692|691.4|692.2|691.6|686.5|685.9|202
1690941600000|2023-08-02 02:00:00|692.1|691.5|694.6|694|695.1|694.5|691.2|690.6|330
1690941900000|2023-08-02 02:05:00|694.5|693.9|692.6|692|695.1|694.5|691.9|691.3|182
1690942200000|2023-08-02 02:10:00|692.1|691.5|693.6|693|693.6|693|691.3|690.7|234
1690942500000|2023-08-02 02:15:00|693.4|692.8|693.4|692.8|693.4|692.8|691.9|691.3|98
1690942800000|2023-08-02 02:20:00|693.3|692.7|693.9|693.3|694.1|693.5|693.3|692.7|87
1690943100000|2023-08-02 02:25:00|693.8|693.2|693.4|692.8|693.9|693.3|693.4|692.8|43
1690943400000|2023-08-02 02:30:00|693.5|692.9|694|693.4|694.5|693.9|693.4|692.8|43
1690943700000|2023-08-02 02:35:00|693.7|693.1|697.1|696.5|697.5|696.9|693.7|693.1|135
1690944000000|2023-08-02 02:40:00|696.8|696.2|696.1|695.5|697.9|697.3|695.2|694.6|116
1690944300000|2023-08-02 02:45:00|696|695.4|696.6|696|696.8|696.2|695.9|695.3|44
1690944600000|2023-08-02 02:50:00|696.5|695.9|695.9|695.3|696.8|696.2|695.8|695.2|85
1690944900000|2023-08-02 02:55:00|695.8|695.2|695.8|695.2|696.1|695.5|695.8|695.2|16
1690945200000|2023-08-02 03:00:00|694.8|694.2|692.5|691.9|694.8|694.2|692.4|691.8|138
1690945500000|2023-08-02 03:05:00|692.4|691.8|690|689.4|692.4|691.8|688.7|688.1|153
1690945800000|2023-08-02 03:10:00|690.1|689.5|689.8|689.2|690.5|689.9|689.2|688.6|65
1690946100000|2023-08-02 03:15:00|689.9|689.3|689.7|689.1|690.5|689.9|689|688.4|101
1690946400000|2023-08-02 03:20:00|689.6|689|690.2|689.6|690.2|689.6|689.4|688.8|20
1690946700000|2023-08-02 03:25:00|690.4|689.8|688.2|687.6|690.4|689.8|687.9|687.3|88
1690947000000|2023-08-02 03:30:00|688.3|687.7|688.7|688.1|689.1|688.5|688.1|687.5|66
1690947300000|2023-08-02 03:35:00|688.8|688.2|689.2|688.6|689.4|688.8|688.6|688|33
1690947600000|2023-08-02 03:40:00|689.1|688.5|688.9|688.3|689.2|688.6|688.9|688.3|9
1690947900000|2023-08-02 03:45:00|688.7|688.1|688.5|687.9|688.7|688.1|688.4|687.8|18
1690948200000|2023-08-02 03:50:00|688.4|687.8|689.4|688.8|689.6|689|688.4|687.8|49
1690948500000|2023-08-02 03:55:00|689.1|688.5|689.4|688.8|689.5|688.9|688.6|688|21
1690948800000|2023-08-02 04:00:00|689.3|688.7|689.8|689.2|690.4|689.8|689.1|688.5|35
1690949100000|2023-08-02 04:05:00|690|689.4|692.3|691.7|692.7|692.1|689.6|689|88
1690949400000|2023-08-02 04:10:00|692.4|691.8|692|691.4|693|692.4|691.8|691.2|103
1690949700000|2023-08-02 04:15:00|692.5|691.9|692.5|691.9|693|692.4|692.5|691.9|39
1690950000000|2023-08-02 04:20:00|692.4|691.8|692.3|691.7|693.4|692.8|691.8|691.2|39
1690950300000|2023-08-02 04:25:00|692.5|691.9|692|691.4|692.5|691.9|691.5|690.9|19
1690950600000|2023-08-02 04:30:00|691.7|691.1|692.6|691.6|692.9|692.3|691.4|690.8|43
1690950900000|2023-08-02 04:35:00|692.4|691.8|691.9|691.3|692.5|691.9|691.4|690.8|36
1690951200000|2023-08-02 04:40:00|691.8|691.2|690.5|689.9|691.8|691.2|690.4|689.8|73
1690951500000|2023-08-02 04:45:00|690.2|689.6|690.2|689.6|690.4|689.8|689.5|688.9|89
1690951800000|2023-08-02 04:50:00|690|689.4|690|689.4|690|689.4|689.3|688.7|54
1690952100000|2023-08-02 04:55:00|690.2|689.6|690.7|690.1|690.7|690.1|689.2|688.6|71
1690952400000|2023-08-02 05:00:00|690.6|690|692.9|692.3|693.4|692.8|690.4|689.8|137
1690952700000|2023-08-02 05:05:00|693.1|692.5|694.3|693.7|694.4|693.8|692.5|691.9|215
1690953000000|2023-08-02 05:10:00|694.7|694.1|696.5|695.9|696.5|695.9|694.6|694|120
1690953300000|2023-08-02 05:15:00|696.4|695.8|696.1|695.5|696.8|696.2|696|695.4|66
1690953600000|2023-08-02 05:20:00|696|695.4|696.8|696.2|696.9|696.3|695.8|695.2|38
1690953900000|2023-08-02 05:25:00|697|696.4|698|697.4|699|698.4|697|696.4|55
1690954200000|2023-08-02 05:30:00|697.8|697.2|698|697.4|699|698.4|697.5|696.9|66
1690954500000|2023-08-02 05:35:00|698.1|697.5|698.2|697.6|698.5|697.9|698|697.4|58
1690954800000|2023-08-02 05:40:00|698.3|697.7|697.2|696.6|699.1|698.5|697|696.4|104
1690955100000|2023-08-02 05:45:00|697|696.4|697.3|696.7|697.3|696.7|696.4|695.8|73
1690955400000|2023-08-02 05:50:00|697.4|696.8|696.7|696.1|697.5|696.9|696.4|695.8|67
1690955700000|2023-08-02 05:55:00|696.6|696|696|695.4|696.7|696.1|695.6|695|85
1690956000000|2023-08-02 06:00:00|696.1|695.5|696.8|696.2|697.2|696.6|696|695.4|46
1690956300000|2023-08-02 06:05:00|696.7|696.1|697.1|696.5|697.1|696.5|696.3|695.7|18
1690956600000|2023-08-02 06:10:00|696.9|696.3|697.3|696.7|698.5|697.9|696.7|696.1|85
1690956900000|2023-08-02 06:15:00|697.2|696.6|697.5|696.9|697.7|697.1|697.2|696.6|22
1690957200000|2023-08-02 06:20:00|697.4|696.8|698|697.4|698|697.4|697|696.4|38
1690957500000|2023-08-02 06:25:00|698.8|698.2|698.6|698|699.2|698.6|698.5|697.9|35
1690957800000|2023-08-02 06:30:00|698.7|698.1|698.4|697.8|698.9|698.3|697.9|697.3|38
1690958100000|2023-08-02 06:35:00|698.3|697.7|696.9|696.3|698.4|697.8|696.9|696.3|30
1690958400000|2023-08-02 06:40:00|697|696.4|696.1|695.5|697.2|696.6|695.9|695.3|85
1690958700000|2023-08-02 06:45:00|696|695.4|695|694.4|696|695.4|692.7|692.1|140
1690959000000|2023-08-02 06:50:00|695.2|694.6|695|694.4|695.9|695.3|695|694.4|55
1690959300000|2023-08-02 06:55:00|694.9|694.3|696.4|695.8|697.4|696.8|694.9|694.3|179
1690959600000|2023-08-02 07:00:00|696.2|695.6|695.5|694.9|696.4|695.8|693.3|692.7|128
1690959900000|2023-08-02 07:05:00|695.7|695.1|694.7|694.1|696.3|695.7|694.4|693.8|84
1690960200000|2023-08-02 07:10:00|695|694.4|693.7|693.1|696|695.4|693.4|692.8|150
1690960500000|2023-08-02 07:15:00|693.8|693.2|694.1|693.5|695.2|694.6|693.2|692.6|108
1690960800000|2023-08-02 07:20:00|692.9|692.3|693.6|693|693.9|693.3|692.9|692.3|371
1690961100000|2023-08-02 07:25:00|693.4|692.8|693.1|692.5|693.8|693.2|691.9|691.3|80
1690961400000|2023-08-02 07:30:00|692.4|691.8|691.9|691.3|692.8|692.2|690.4|689.8|157
1690961700000|2023-08-02 07:35:00|691.3|690.7|690.1|689.5|691.3|690.7|689.7|689.1|213
1690962000000|2023-08-02 07:40:00|689.8|688.8|688.1|687.5|690.2|689.6|686.3|685.7|180
1690962300000|2023-08-02 07:45:00|688.2|687.6|687.3|686.7|688.4|687.8|687.1|686.5|93
1690962600000|2023-08-02 07:50:00|687.5|686.9|683.1|682.5|687.9|687.3|681.4|680.8|328
1690962900000|2023-08-02 07:55:00|683.4|682.8|681.4|680.8|685.2|684.6|680.6|680|372
1690963200000|2023-08-02 08:00:00|681.3|680.7|684.4|683.8|685.1|684.5|681.2|680.6|259
1690963500000|2023-08-02 08:05:00|684.8|684.2|685.7|685.1|686.6|686|684.8|684.2|113
1690963800000|2023-08-02 08:10:00|685.6|685|684.1|683.5|685.9|685.3|683.3|682.7|152
1690964100000|2023-08-02 08:15:00|684.2|683.6|683.8|683.2|685.2|684.6|683.6|683|70
1690964400000|2023-08-02 08:20:00|684.1|683.5|684.5|683.9|685.3|684.7|683.9|683.3|93
1690964700000|2023-08-02 08:25:00|684.3|683.7|685.7|685.1|687|686.4|683.7|683.1|109
1690965000000|2023-08-02 08:30:00|685.8|685.2|684.7|684.1|686.5|685.9|684.6|684|113
1690965300000|2023-08-02 08:35:00|684.8|684.2|685.1|684.5|686.5|685.9|684.6|684|104
1690965600000|2023-08-02 08:40:00|685|684.4|687.5|686.9|688|687.4|683.9|683.3|167
1690965900000|2023-08-02 08:45:00|687|686.4|687|686.4|687.3|686.7|686|685.4|315
1690966200000|2023-08-02 08:50:00|687.1|686.5|683.4|682.8|687.4|686.8|681.6|681|198
1690966500000|2023-08-02 08:55:00|683.7|683.1|685.3|684.7|686.7|686.1|683.7|683.1|95
1690966800000|2023-08-02 09:00:00|685.5|684.9|685.1|684.5|686.1|685.5|684|683.4|77
1690967100000|2023-08-02 09:05:00|685.2|684.6|684.9|684.3|685.7|685.1|684.2|683.6|114
1690967400000|2023-08-02 09:10:00|684.8|684.2|682.7|682.1|685|684.4|682.6|682|71
1690967700000|2023-08-02 09:15:00|682.6|682|680.6|680|683.3|682.7|679.9|679.3|227
1690968000000|2023-08-02 09:20:00|680.9|680.3|680.1|679.5|681.8|681.2|679.2|678.6|51
1690968300000|2023-08-02 09:25:00|679.9|679.3|679.6|679|680.1|679.5|679.1|678.5|70
1690968600000|2023-08-02 09:30:00|679.1|678.5|678.2|677.6|680.4|679.8|678.1|677.5|220
1690968900000|2023-08-02 09:35:00|678.1|677.5|676.6|676|679.3|678.7|676.2|675.6|218
1690969200000|2023-08-02 09:40:00|676.5|675.9|677.7|677.1|678|677.4|675.8|675.2|87
1690969500000|2023-08-02 09:45:00|677.8|677.2|677.3|676.7|677.9|677.3|676|675.4|106
1690969800000|2023-08-02 09:50:00|676.8|676.2|676.1|675.5|677.8|677.2|676|675.3|152
1690970100000|2023-08-02 09:55:00|676.2|675.6|675.8|675.2|678.4|677.8|672.5|671.9|581
1690970400000|2023-08-02 10:00:00|675.6|675|674.6|674|677.5|676.8|674.2|673|164
1690970700000|2023-08-02 10:05:00|674.8|673.8|678.6|678|679|678.4|674.2|673.6|189
1690971000000|2023-08-02 10:10:00|678.4|677.8|676.6|676|679.4|678.8|675.6|675|203
1690971300000|2023-08-02 10:15:00|676.5|675.9|675.3|674.7|677|676.4|675.2|674.6|108
1690971600000|2023-08-02 10:20:00|675.5|674.9|676|675.4|676.2|675.6|674.8|674.2|69
1690971900000|2023-08-02 10:25:00|676.4|675.8|676.1|675.5|676.6|676|675.1|674.2|284
1690972200000|2023-08-02 10:30:00|676.2|675.6|676.9|676.3|678|677.4|675.5|674.9|41
1690972500000|2023-08-02 10:35:00|677.1|676.5|677.3|676.7|678.1|677.5|676.8|676.2|85
1690972800000|2023-08-02 10:40:00|677.1|676.5|675.3|674.7|677.3|676.7|673.4|672.8|217
1690973100000|2023-08-02 10:45:00|675.4|674.4|675.2|674.6|676|675.4|674.2|673.6|79
1690973400000|2023-08-02 10:50:00|675.3|674.7|674.1|673.5|675.3|674.7|673.4|672.8|97
1690973700000|2023-08-02 10:55:00|674|673.4|674.5|673.9|675.2|674.6|674|673.4|57
1690974000000|2023-08-02 11:00:00|674.4|673.8|676.2|675.6|676.6|676|674.2|673.6|63
1690974300000|2023-08-02 11:05:00|676|675.4|676.7|676.1|677.2|676.6|675.5|674.9|87
1690974600000|2023-08-02 11:10:00|676.5|675.9|676.4|675.8|676.7|676.1|675.7|675.1|51
1690974900000|2023-08-02 11:15:00|676.6|676|675.5|674.9|676.6|676|675.5|674.9|39
1690975200000|2023-08-02 11:20:00|675.6|675|676.1|675.5|676.2|675.6|674.9|674.3|113
1690975500000|2023-08-02 11:25:00|676.2|675.6|675.6|675|676.3|675.7|675.4|674.8|10
1690975800000|2023-08-02 11:30:00|675.5|674.9|673.3|672.7|675.6|675|673.3|672.7|37
1690976100000|2023-08-02 11:35:00|673.4|672.8|674.4|673.8|674.9|674.3|673.2|672.6|45
1690976400000|2023-08-02 11:40:00|674.5|673.9|674.6|674|674.7|674.1|674.1|673.5|29
1690976700000|2023-08-02 11:45:00|675.9|675.3|675.7|675.1|677.7|677.1|674.4|673.8|289
1690977000000|2023-08-02 11:50:00|675.6|675|673.5|672.9|675.9|675.3|673.5|672.9|79
1690977300000|2023-08-02 11:55:00|673.3|672.7|672.7|672.1|673.3|672.7|671.7|671.1|113
1690977600000|2023-08-02 12:00:00|672.8|672.2|673.1|672.5|673.5|672.9|672.5|671.9|52
1690977900000|2023-08-02 12:05:00|673|672.4|676.3|675.7|677.5|676.9|672.7|672|183
1690978200000|2023-08-02 12:10:00|676.4|675.8|673|672.4|676.4|675.8|672.5|671.6|87
1690978500000|2023-08-02 12:15:00|672.9|672.3|672.9|672.3|673|672.3|672.1|671.5|52
1690978800000|2023-08-02 12:20:00|672.7|672.1|673.1|672.5|674|673.4|671.8|671.2|114
1690979100000|2023-08-02 12:25:00|673.2|672.6|676.2|675.6|676.3|675.7|673|672.4|95
1690979400000|2023-08-02 12:30:00|676|675.4|675.4|674.8|676.2|675.6|674.3|673.7|106
1690979700000|2023-08-02 12:35:00|675.5|674.9|676.2|675.6|676.9|676.3|674.7|674|69
1690980000000|2023-08-02 12:40:00|676.1|675.5|679.3|678.7|679.3|678.7|676|675.4|105
1690983000000|2023-08-02 13:30:00|675.9|675.3|672.8|672.2|676|675.4|668.7|668.1|1771
1690983300000|2023-08-02 13:35:00|672.6|672|668.7|668.1|673.3|672.7|667.9|667.3|1014
1690983600000|2023-08-02 13:40:00|669|668.4|663.9|663.3|669.7|669.1|663.6|663|857
1690983900000|2023-08-02 13:45:00|664|663.4|665.5|664.9|666.6|666|663.8|663.2|662
1690984200000|2023-08-02 13:50:00|665.4|664.8|664|663.4|667.7|667.1|664|663.4|800
1690984500000|2023-08-02 13:55:00|664.3|663.7|664.6|664|666.8|666.2|664|663.4|457
1690984800000|2023-08-02 14:00:00|664.7|664.1|662.4|661.8|665.3|664.7|661.8|661.2|738
1690985100000|2023-08-02 14:05:00|662.5|661.9|660.7|660.1|663.5|662.9|660|659.4|618
1690985400000|2023-08-02 14:10:00|660.6|660|654.9|654.3|661|660.4|654.9|654.3|901
1690985700000|2023-08-02 14:15:00|654.7|654.1|654.3|653.7|657.3|656.7|653.8|653.2|1097
1690986000000|2023-08-02 14:20:00|654.4|653.8|655.3|654.7|657.1|656.5|654.4|653.8|562
1690986300000|2023-08-02 14:25:00|655.2|654.6|654.8|654.2|655.6|655|654.4|653.8|530
1690986600000|2023-08-02 14:30:00|655|654.4|654|653.4|657.3|656.7|654|653.4|589
1690986900000|2023-08-02 14:35:00|654.5|653.9|655.2|654.6|655.9|655.3|653.4|652.8|563
1690987200000|2023-08-02 14:40:00|655.1|654.5|654.9|654.3|655.4|654.8|653.7|653.1|403
1690987500000|2023-08-02 14:45:00|654.8|654.2|656.1|655.5|657|656.4|654.6|654|472
1690987800000|2023-08-02 14:50:00|656|655.4|657.7|657.1|658.5|657.9|655.5|654.9|1064
1690988100000|2023-08-02 14:55:00|657.8|657.2|659|658.4|659.4|658.8|657.5|656.9|394
1690988400000|2023-08-02 15:00:00|658.7|658.1|655.6|655|659.3|658.7|654.3|653.7|912
1690988700000|2023-08-02 15:05:00|655.5|654.9|654.4|653.8|655.8|655.2|653|652.4|366
1690989000000|2023-08-02 15:10:00|654.5|653.9|653.6|653|654.9|654.3|652.6|652|486
1690989300000|2023-08-02 15:15:00|653.7|653.1|656|655.4|656.6|656|653.2|652.6|577
1690989600000|2023-08-02 15:20:00|656.1|655.5|659.4|658.8|660.6|660|656|655.4|777
1690989900000|2023-08-02 15:25:00|659.3|658.7|657.8|657.2|660.4|659.8|657.8|657.2|609
1690990200000|2023-08-02 15:30:00|658|657.4|658.1|657.5|659.2|658.6|656.8|656.2|455
1690990500000|2023-08-02 15:35:00|658|657.4|660.8|660.2|661.3|660.7|657.5|656.9|407
1690990800000|2023-08-02 15:40:00|660.5|659.9|659.9|659.3|660.9|660.3|659.3|658.7|371
1690991100000|2023-08-02 15:45:00|659.8|659.2|659.1|658.5|662.5|661.9|658.9|658.3|406
1690991400000|2023-08-02 15:50:00|659.3|658.7|661.4|660.8|661.5|660.9|658.9|658.3|315
1690991700000|2023-08-02 15:55:00|661.5|660.9|660.5|659.9|663|662.4|660.4|659.8|421
1690992000000|2023-08-02 16:00:00|660.4|659.8|661.6|661|661.8|661.2|659.9|659.3|419
1690992300000|2023-08-02 16:05:00|661.8|661.2|661.5|660.9|663.2|662.6|661.2|660.6|294
1690992600000|2023-08-02 16:10:00|661.3|660.7|659.7|659.1|661.6|661|658.7|658.1|510
1690992900000|2023-08-02 16:15:00|659.8|659.2|659.2|658.6|660.7|660.1|658.9|658.3|271
1690993200000|2023-08-02 16:20:00|658.9|658.3|660.4|659.8|660.7|660.1|658.9|658.3|394
1690993500000|2023-08-02 16:25:00|660.6|660|658.1|657.5|661.2|660.6|657.2|656.6|342
1690993800000|2023-08-02 16:30:00|658.4|657.8|658.4|657.8|659.7|659.1|657.7|657.1|228
1690994100000|2023-08-02 16:35:00|658.5|657.9|658.7|658.1|659.4|658.8|658|657.4|253
1690994400000|2023-08-02 16:40:00|658.8|658.2|661.3|660.7|661.3|660.7|658.5|657.9|166
1690994700000|2023-08-02 16:45:00|661.5|660.9|662|661.4|662.7|662.1|661.3|660.7|304
1690995000000|2023-08-02 16:50:00|662.2|661.6|661.2|660.6|663|662.4|661|660.4|312
1690995300000|2023-08-02 16:55:00|661.3|660.7|660|659.4|661.4|660.8|659.9|659.3|166
1690995600000|2023-08-02 17:00:00|660.4|659.8|660.8|660.2|661.4|660.8|660|659.4|211
1690995900000|2023-08-02 17:05:00|660.9|660.3|657.3|656.7|660.9|660.3|657|656.4|235
1690996200000|2023-08-02 17:10:00|657.4|656.8|655.7|655.1|657.6|657|655.7|655.1|303
1690996500000|2023-08-02 17:15:00|655.6|655|655.7|655.1|655.9|655.3|654.9|654.3|186
1690996800000|2023-08-02 17:20:00|655.6|655|655.4|654.8|656.2|655.6|655.4|654.8|236
1690997100000|2023-08-02 17:25:00|655.2|654.6|655.6|655|655.7|655.1|654.7|654.1|274
1690997400000|2023-08-02 17:30:00|655.4|654.8|655.2|654.6|655.9|655.3|654.9|654.3|195
1690997700000|2023-08-02 17:35:00|655.3|654.7|653.5|652.9|655.8|655.2|652.6|652|695
1690998000000|2023-08-02 17:40:00|653.6|653|653.8|653.2|654.6|654|653.5|652.9|223
1690998300000|2023-08-02 17:45:00|653.7|653.1|655.6|655|655.8|655.2|653.7|653.1|303
1690998600000|2023-08-02 17:50:00|655.5|654.9|655.5|654.9|655.8|655.2|654.7|654.1|251
1690998900000|2023-08-02 17:55:00|655.4|654.8|655.3|654.7|655.8|655.2|655|654.4|258
1690999200000|2023-08-02 18:00:00|655.2|654.6|653.8|653.2|655.2|654.6|653.5|652.9|453
1690999500000|2023-08-02 18:05:00|653.7|653.1|657.7|657.1|658|657.4|653.5|652.9|834
1690999800000|2023-08-02 18:10:00|657.6|657|657|656.4|658.1|657.5|655.8|655.2|1718
1691000100000|2023-08-02 18:15:00|656.9|656.3|656.7|656.1|657.3|656.7|656.2|655.6|808
1691020800000|2023-08-03 00:00:00|656.4|655.8|659.8|659.2|659.8|659.2|656.3|655.7|171
1691021100000|2023-08-03 00:05:00|659.9|659.3|658.9|658.3|660|659.4|658.2|657.6|64
1691021400000|2023-08-03 00:10:00|659|658.4|658.8|658.2|659.2|658.6|658.1|657.5|29
1691021700000|2023-08-03 00:15:00|658.7|658.1|656.6|656|658.7|658.1|656.3|655.7|33
1691022000000|2023-08-03 00:20:00|656.5|655.9|656|655.4|656.5|655.9|655|654.4|227
1691022300000|2023-08-03 00:25:00|656.1|655.5|656.1|655.5|656.4|655.8|655.8|655.2|15
1691022600000|2023-08-03 00:30:00|655.9|655.3|656.2|655.6|656.2|655.6|655.5|654.9|102
1691022900000|2023-08-03 00:35:00|656|655.4|655.2|654.6|656|655.4|655|654.4|47
1691023200000|2023-08-03 00:40:00|655.3|654.7|654.7|654.1|655.5|654.9|654|653.4|51
1691023500000|2023-08-03 00:45:00|654.8|654.2|655|654.4|655.1|654.5|654|653.4|33
1691023800000|2023-08-03 00:50:00|655.1|654.5|656.1|655.5|656.1|655.5|655|654.4|25
1691024100000|2023-08-03 00:55:00|656|655.4|655.6|655|656.1|655.5|655.3|654.7|12
1691024400000|2023-08-03 01:00:00|655.4|654.8|655.3|654.7|655.7|655.1|655.3|654.7|4
1691024700000|2023-08-03 01:05:00|655.5|654.9|656.3|655.7|656.4|655.8|655.3|654.7|28
1691025000000|2023-08-03 01:10:00|656.4|655.8|656.7|656.1|657.2|656.6|655.5|654.9|61
1691025300000|2023-08-03 01:15:00|656.6|656|657.1|656.5|657.3|656.7|656.4|655.8|55
1691025600000|2023-08-03 01:20:00|656.9|656.3|657.1|656.5|657.3|656.7|656.8|656.2|25
1691025900000|2023-08-03 01:25:00|657|656.4|657.2|656.6|657.4|656.8|656.8|656.2|22
1691026200000|2023-08-03 01:30:00|657.3|656.7|657.6|657|657.6|657|657.3|656.7|16
1691026500000|2023-08-03 01:35:00|657.7|657.1|656.3|655.7|657.7|657.1|656.3|655.7|10
1691026800000|2023-08-03 01:40:00|656.6|656|657.1|656.5|657.1|656.5|656.3|655.7|12
1691027100000|2023-08-03 01:45:00|657.2|656.6|658.1|657.5|658.6|658|657.2|656.6|81
1691027400000|2023-08-03 01:50:00|657.8|657.2|657.9|657.3|658.1|657.5|657.8|657.2|21
1691027700000|2023-08-03 01:55:00|657.8|657.2|657.5|656.9|657.8|657.2|657.3|656.7|10
1691028000000|2023-08-03 02:00:00|657.3|656.7|657.6|657|657.9|657.3|657.3|656.7|10
1691028300000|2023-08-03 02:05:00|657.3|656.7|657.6|657|657.6|657|657.1|656.5|10
1691028600000|2023-08-03 02:10:00|657.4|656.8|657.1|656.5|657.8|657.2|657.1|656.5|37
1691028900000|2023-08-03 02:15:00|657.2|656.6|656.6|656|657.4|656.8|656.1|655.5|27
1691029200000|2023-08-03 02:20:00|656.5|655.9|657.2|656.6|657.6|657|656.1|655.5|52
1691029500000|2023-08-03 02:25:00|657|656.4|655.8|655.2|657.1|656.5|655.8|655.2|23
1691029800000|2023-08-03 02:30:00|656.1|655.5|657.5|656.9|658.1|657.5|655.5|654.9|80
1691030100000|2023-08-03 02:35:00|657.4|656.8|657.7|657.1|657.7|657.1|657.3|656.7|7
1691030400000|2023-08-03 02:40:00|657.6|657|657.6|657|657.6|657|656.6|656|12
1691030700000|2023-08-03 02:45:00|657.8|657.2|657.4|656.8|657.8|657.2|657.3|656.7|13
1691031000000|2023-08-03 02:50:00|657.3|656.7|657.3|656.7|657.4|656.8|656.8|656.2|13
1691031300000|2023-08-03 02:55:00|657.5|656.9|656.9|656.3|657.6|657|656.9|656.3|7
1691031600000|2023-08-03 03:00:00|657|656.4|654|653.4|657|656.4|652.4|651.4|216
1691031900000|2023-08-03 03:05:00|654.2|653.6|654.4|653.8|654.7|654.1|653.2|652.6|39
1691032200000|2023-08-03 03:10:00|654.3|653.7|654.7|654.1|654.7|654.1|654.3|653.7|5
1691032500000|2023-08-03 03:15:00|654.5|653.9|654.7|654.1|654.7|654.1|654.2|653.6|8
1691032800000|2023-08-03 03:20:00|654.5|653.9|654.7|654.1|655.1|654.5|654.5|653.9|13
1691033100000|2023-08-03 03:25:00|654.5|653.9|654.5|653.9|655|654.4|654.4|653.8|11
1691033400000|2023-08-03 03:30:00|654.6|654|654.8|654.2|654.9|654.3|654.5|653.9|7
1691033700000|2023-08-03 03:35:00|654.5|653.9|654.4|653.8|654.6|654|654.2|653.6|7
1691034000000|2023-08-03 03:40:00|654.3|653.7|654.4|653.8|654.8|654.2|654.3|653.7|10
1691034300000|2023-08-03 03:45:00|654.3|653.7|654.6|654|654.8|654.2|654.3|653.7|4
1691034600000|2023-08-03 03:50:00|654.7|654.1|654.4|653.8|654.8|654.2|654.4|653.8|5
1691034900000|2023-08-03 03:55:00|654.5|653.9|654.6|654|654.6|654|654.3|653.7|1
1691035200000|2023-08-03 04:00:00|654.5|653.9|654.7|654.1|654.8|654.2|654.4|653.8|1
1691035500000|2023-08-03 04:05:00|654.3|653.7|654.6|654|654.6|654|654.3|653.7|1
1691035800000|2023-08-03 04:10:00|654.8|654.2|654.8|654.2|654.8|654.2|654.6|654|4
1691036100000|2023-08-03 04:15:00|654.9|654.3|654.6|654|654.9|654.3|654.6|654|7
1691036400000|2023-08-03 04:20:00|654.7|654.1|654.6|654|654.7|654.1|654.6|654|5
1691036700000|2023-08-03 04:25:00|654.7|654.1|654.7|654.1|654.7|654.1|654.6|654|3
1691037000000|2023-08-03 04:30:00|654.2|653.6|654.1|653.5|654.2|653.6|652.9|652.3|50
1691037300000|2023-08-03 04:35:00|654|653.4|653.5|652.9|654|653.4|653.3|652.7|7
1691037600000|2023-08-03 04:40:00|653.6|653|652.4|651.8|653.8|653.2|652.3|651.7|76
1691037900000|2023-08-03 04:45:00|652.5|651.9|651.8|651.2|653.1|652.5|651.5|650.9|59
1691038200000|2023-08-03 04:50:00|652|651.4|652.7|652.1|652.7|652.1|651.7|651.1|26
1691038500000|2023-08-03 04:55:00|652.5|651.9|652.6|652|652.9|652.3|651.9|651.3|52
1691038800000|2023-08-03 05:00:00|652.7|652.1|652.3|651.7|652.7|652.1|652.1|651.5|9
1691039100000|2023-08-03 05:05:00|652.4|651.8|652.3|651.7|652.5|651.9|652.1|651.5|10
1691039400000|2023-08-03 05:10:00|652.5|651.9|652.7|652.1|652.7|652.1|652.3|651.7|12
1691039700000|2023-08-03 05:15:00|652.6|652|652.9|652.3|653|652.4|652.6|652|5
1691040000000|2023-08-03 05:20:00|653|652.4|653.6|653|653.6|653|652.9|652.3|24
1691040300000|2023-08-03 05:25:00|653.7|653.1|653.5|652.9|653.7|653.1|653|652.4|15
1691040600000|2023-08-03 05:30:00|653.6|653|653|652.4|653.7|653.1|652.7|652.1|22
1691040900000|2023-08-03 05:35:00|653.2|652.6|653.2|652.6|653.6|653|653.2|652.6|9
1691041200000|2023-08-03 05:40:00|653.1|652.5|652.9|652.3|653.3|652.7|652.9|652.3|14
1691041500000|2023-08-03 05:45:00|653|652.4|652.9|652.3|653.3|652.7|652.6|652|15
1691041800000|2023-08-03 05:50:00|653|652.4|652.3|651.7|653|652.4|652|651.4|31
1691042100000|2023-08-03 05:55:00|652.4|651.8|652.5|651.9|652.7|652.1|651.6|651|39
1691042400000|2023-08-03 06:00:00|652.7|652.1|652.9|652.3|652.9|652.3|651.7|651.1|43
1691042700000|2023-08-03 06:05:00|652.7|652.1|652.1|651.5|653|652.4|651.9|651.3|33
1691043000000|2023-08-03 06:10:00|652.2|651.6|652.1|651.5|652.2|651.6|651.7|651.1|32
1691043300000|2023-08-03 06:15:00|652.2|651.6|650.8|650.2|652.2|651.6|650.7|650.1|53
1691043600000|2023-08-03 06:20:00|650.6|650|651.8|651.2|652|651.4|650.5|649.9|58
1691043900000|2023-08-03 06:25:00|652|651.4|650.6|650|652|651.4|650.6|650|47
1691044200000|2023-08-03 06:30:00|650.5|649.9|650.5|649.9|650.8|650.2|650.2|649.6|49
1691044500000|2023-08-03 06:35:00|650.6|650|651.5|650.9|651.8|651.2|650.6|650|25
1691044800000|2023-08-03 06:40:00|651.4|650.8|651.6|651|651.9|651.3|651.4|650.8|24
1691045100000|2023-08-03 06:45:00|651.5|650.9|650.9|650.3|651.5|650.9|650.4|649.8|17
1691045400000|2023-08-03 06:50:00|650.8|650.2|650.5|649.9|651|650.4|650.3|649.7|38
1691045700000|2023-08-03 06:55:00|650.6|650|652.8|652.2|653.1|652.5|650.5|649.9|212
1691046000000|2023-08-03 07:00:00|652.9|652.3|652.6|652|653|652.4|652.1|651.5|97
1691046300000|2023-08-03 07:05:00|652.5|651.9|652.8|652.2|653.1|652.5|652.1|651.5|131
1691046600000|2023-08-03 07:10:00|652.9|652.3|653|652.4|653.1|652.5|652.6|652|21
1691046900000|2023-08-03 07:15:00|652.9|652.3|653.8|653.2|654.5|653.9|652.9|652.3|137
1691047200000|2023-08-03 07:20:00|653.6|653|653.8|653.2|653.8|653.2|653.3|652.7|55
1691047500000|2023-08-03 07:25:00|654|653.4|654.5|653.9|655.5|654.5|653.9|653.3|153
1691047800000|2023-08-03 07:30:00|654.4|653.8|655|654.4|655.1|654.5|654.1|653.5|70
1691048100000|2023-08-03 07:35:00|655.1|654.5|657|656.4|657.3|656.7|655|654.4|105
1691048400000|2023-08-03 07:40:00|657.3|656.7|658.5|657.9|659.8|659.2|657.3|656.7|157
1691048700000|2023-08-03 07:45:00|658.6|658|658.8|658.2|659.1|658.5|657.5|656.9|105
1691049000000|2023-08-03 07:50:00|658.7|658.1|657.4|656.8|658.7|658.1|657|656.4|123
1691049300000|2023-08-03 07:55:00|657.5|656.9|659.4|658.8|660|659.4|657.5|656.9|49
1691049600000|2023-08-03 08:00:00|659.6|659|659.4|658.8|660.8|660.2|659|658.4|112
1691049900000|2023-08-03 08:05:00|659.2|658.6|663.1|662.5|663.5|662.9|659|658.4|200
1691050200000|2023-08-03 08:10:00|663|662.4|662.9|662.3|664.1|663.5|662.2|661.6|196
1691050500000|2023-08-03 08:15:00|663|662.4|662.8|662.2|663.1|662.5|661.8|661.2|54
1691050800000|2023-08-03 08:20:00|663|662.4|663.4|662.8|663.8|663.2|662.8|662.2|128
1691051100000|2023-08-03 08:25:00|663.3|662.7|662.8|662.2|663.7|663.1|662.7|662.1|39
1691051400000|2023-08-03 08:30:00|662.5|661.9|663.1|662.5|664.7|664.1|662.3|661.7|179
1691051700000|2023-08-03 08:35:00|662.8|662.2|661.6|661|662.8|662.2|661.3|660.7|44
1691052000000|2023-08-03 08:40:00|661.4|660.8|661.8|661.2|662|661.4|661.4|660.8|28
1691052300000|2023-08-03 08:45:00|661.6|661|662.3|661.7|662.9|662.3|661.3|660.7|200
1691052600000|2023-08-03 08:50:00|662.1|661.5|662.9|662.3|663.6|663|662.1|661.5|101
1691052900000|2023-08-03 08:55:00|662.7|662.1|663.3|662.7|663.5|662.9|662.2|661.6|125
1691053200000|2023-08-03 09:00:00|663.4|662.8|664.8|664.2|664.9|664.3|663.4|662.8|74
1691053500000|2023-08-03 09:05:00|664.6|664|662.5|661.9|664.8|664.2|662.5|661.9|62
1691053800000|2023-08-03 09:10:00|662.6|662|662.5|661.9|663.3|662.7|662.2|661.6|76
1691054100000|2023-08-03 09:15:00|662.6|662|661.5|660.9|662.7|662.1|661.2|660.6|69
1691054400000|2023-08-03 09:20:00|661.3|660.7|660|659.4|661.3|660.7|660|659.4|169
1691054700000|2023-08-03 09:25:00|660.2|659.6|658.7|658.1|660.7|660.1|657.7|657.1|325
1691055000000|2023-08-03 09:30:00|658.6|658|659.5|658.9|660.1|659.5|658.5|657.9|157
1691055300000|2023-08-03 09:35:00|659.7|659.1|659.7|659.1|659.8|659.2|658.4|657.8|113
1691055600000|2023-08-03 09:40:00|659.5|658.9|658.7|658.1|660|659.4|658.5|657.9|91
1691055900000|2023-08-03 09:45:00|658.6|658|658.7|658.1|659|658.4|657.9|657.3|61
1691056200000|2023-08-03 09:50:00|658.5|657.9|659.1|658.5|659.4|658.8|658.5|657.9|145
1691056500000|2023-08-03 09:55:00|659|658.4|661.1|660.5|661.4|660.8|659|658.4|55
1691056800000|2023-08-03 10:00:00|660.9|660.3|659.8|659.2|660.9|660.3|659.8|659.2|26
1691057100000|2023-08-03 10:05:00|660|659.4|661.1|660.5|661.1|660.5|659.9|659.3|35
1691057400000|2023-08-03 10:10:00|660.9|660.3|660.3|659.7|661|660.4|660.2|659.6|18
1691057700000|2023-08-03 10:15:00|660.5|659.9|660.6|660|660.6|660|660.2|659.6|9
1691058000000|2023-08-03 10:20:00|660.4|659.8|660.6|660|660.9|660.3|660.4|659.8|28
1691058300000|2023-08-03 10:25:00|660.8|660.2|660.2|659.6|660.8|660.2|660.2|659.6|21
1691058600000|2023-08-03 10:30:00|660.1|659.5|660.4|659.8|660.6|660|659.8|659.2|12
1691058900000|2023-08-03 10:35:00|660.5|659.9|662.1|661.5|662.1|661.5|660.4|659.8|70
1691059200000|2023-08-03 10:40:00|662.2|661.6|663.1|662.5|663.1|662.5|662.1|661.5|57
1691059500000|2023-08-03 10:45:00|663|662.4|663.2|662.6|663.7|663.1|662.7|662.1|71
1691059800000|2023-08-03 10:50:00|663.3|662.7|663.5|662.9|663.8|663.2|663.2|662.4|40
1691060100000|2023-08-03 10:55:00|663.4|662.8|662.9|662.3|663.4|662.8|662.5|661.9|36
1691060400000|2023-08-03 11:00:00|663|662.4|662.6|662|663.4|662.8|662.6|662|46
1691060700000|2023-08-03 11:05:00|662.5|661.9|661.5|660.9|662.6|662|661.5|660.9|45
1691061000000|2023-08-03 11:10:00|661.2|660.6|660.7|660.1|661.9|661.3|660.5|659.9|85
1691061300000|2023-08-03 11:15:00|660.5|659.9|659.3|658.7|661|660.4|659|658.4|64
1691061600000|2023-08-03 11:20:00|659.5|658.9|660.7|660.1|661.1|660.5|659.5|658.9|41
1691061900000|2023-08-03 11:25:00|660.6|660|660.2|659.6|660.7|660.1|659.9|659.3|26
1691062200000|2023-08-03 11:30:00|660.3|659.7|659.2|658.6|660.3|659.7|657.5|656.9|69
1691062500000|2023-08-03 11:35:00|659|658.4|658.2|657.6|659.2|658.6|657.9|657.3|61
1691062800000|2023-08-03 11:40:00|658.5|657.9|658.1|657.5|658.5|657.9|657.3|656.7|66
1691063100000|2023-08-03 11:45:00|657.6|657|658.6|658|658.7|658.1|657.3|656.7|67
1691063400000|2023-08-03 11:50:00|658.7|658.1|658|657.4|658.7|658.1|657.5|656.9|47
1691063700000|2023-08-03 11:55:00|657.8|657.2|658.5|657.9|658.8|658.2|657.6|657|34
1691064000000|2023-08-03 12:00:00|658.2|657.6|657.3|656.7|658.2|657.6|657|656.4|46
1691064300000|2023-08-03 12:05:00|657.4|656.8|656.3|655.7|657.4|656.8|655.3|654.7|148
1691064600000|2023-08-03 12:10:00|656.2|655.6|656.5|655.9|656.8|656.2|656|655.4|31
1691064900000|2023-08-03 12:15:00|656.6|656|657.5|656.9|657.7|657.1|656.3|655.7|68
1691065200000|2023-08-03 12:20:00|657.7|657.1|658.4|657.8|658.4|657.8|657.3|656.7|29
1691065500000|2023-08-03 12:25:00|658.3|657.7|657.9|657.3|658.3|657.7|657|656.4|19
1691065800000|2023-08-03 12:30:00|658.5|657|658.1|657.5|658.7|658.1|657.5|656.9|73
1691066100000|2023-08-03 12:35:00|658|657.4|658.3|657.7|658.9|658.2|658|657.4|73
1691066400000|2023-08-03 12:40:00|658.2|657.6|657.2|656.6|658.3|657.7|656.4|655.8|101
1691069400000|2023-08-03 13:30:00|657.5|656.5|653.4|652.8|657.6|656.9|652.4|651.8|1304
1691069700000|2023-08-03 13:35:00|653.6|653|654.1|653.5|657.1|656.5|653.4|652.8|520
1691070000000|2023-08-03 13:40:00|654.2|653.6|653.1|652.5|654.6|654|651.7|651.1|454
1691070300000|2023-08-03 13:45:00|653|652.4|652.7|652.1|653.3|652.7|650.6|650|654
1691070600000|2023-08-03 13:50:00|653.1|652.5|651.1|650.5|653.1|652.5|650|649.4|518
1691070900000|2023-08-03 13:55:00|651|650.4|647.6|647|651.5|650.9|647|646.4|657
1691071200000|2023-08-03 14:00:00|647.5|646.9|646.9|646.3|649.2|648.6|646.4|645.8|678
1691071500000|2023-08-03 14:05:00|646.8|646.2|647.7|647.1|648.7|648.1|646.7|646.1|2610
1691071800000|2023-08-03 14:10:00|647.6|647|647.3|646.7|648.6|648|646.3|645.7|1026
1691072100000|2023-08-03 14:15:00|647.2|646.6|647|646.4|647.4|646.8|645.8|645.2|818
1691072400000|2023-08-03 14:20:00|646.8|646.2|650.2|649.6|650.2|649.6|646.5|645.9|481
1691072700000|2023-08-03 14:25:00|650.1|649.5|650|649.4|651.1|650.5|649.1|648.5|710
1691073000000|2023-08-03 14:30:00|649.9|649.3|650.4|649.8|651.8|651.2|649.4|648.8|527
1691073300000|2023-08-03 14:35:00|650.7|650.1|651.4|650.8|652.3|651.7|650.3|649.7|718
1691073600000|2023-08-03 14:40:00|651.5|650.9|650.2|649.6|653|652.4|650.2|649.6|260
1691073900000|2023-08-03 14:45:00|650.5|649.9|650.8|650.2|650.9|650.3|648.8|648.2|512
1691074200000|2023-08-03 14:50:00|650.7|650.1|649.4|648.8|651.4|650.8|649.2|648.6|253
1691074500000|2023-08-03 14:55:00|649.5|648.9|649.5|648.9|650|649.4|648|647.4|295
1691074800000|2023-08-03 15:00:00|649.4|648.8|648.2|647.6|649.7|649.1|648.2|647.6|270
1691075100000|2023-08-03 15:05:00|648.1|647.5|647.9|647.3|648.8|648.2|647.3|646.7|358
1691075400000|2023-08-03 15:10:00|647.8|647.2|646.5|645.9|648.2|647.6|646.4|645.8|313
1691075700000|2023-08-03 15:15:00|646.6|646|645.4|644.8|646.9|646.3|644.7|644.1|530
1691076000000|2023-08-03 15:20:00|645.3|644.7|644|643.4|645.7|645.1|643.6|643|539
1691076300000|2023-08-03 15:25:00|644.1|643.5|647|646.4|647.2|646.6|644|643.4|528
1691076600000|2023-08-03 15:30:00|647.2|646.6|647.7|647.1|649|648.4|647|646.4|505
1691076900000|2023-08-03 15:35:00|647.6|647|645.7|645.1|649|648.4|645.5|644.9|397
1691077200000|2023-08-03 15:40:00|645.6|645|644.7|644.1|645.9|645.3|644.4|643.8|429
1691077500000|2023-08-03 15:45:00|644.6|644|645|644.4|645|644.4|644|643.4|404
1691077800000|2023-08-03 15:50:00|644.8|644.2|647.5|646.9|648|647.4|644.7|644.1|400
1691078100000|2023-08-03 15:55:00|647.4|646.8|645.7|645.1|647.7|647.1|645.6|645|186
1691078400000|2023-08-03 16:00:00|645.8|645.2|646.5|645.9|647.2|646.6|645.2|644.6|322
1691078700000|2023-08-03 16:05:00|646.7|646.1|647.2|646.6|647.5|646.9|646.4|645.8|217
1691079000000|2023-08-03 16:10:00|647|646.4|646.6|646|648.1|647.5|646.5|645.9|243
1691079300000|2023-08-03 16:15:00|646.9|646.3|648.2|647.6|648.7|648.1|646|645.4|372
1691079600000|2023-08-03 16:20:00|648.1|647.5|648.9|648.3|649.3|648.7|648|647.4|269
1691079900000|2023-08-03 16:25:00|649|648.4|649.6|649|649.8|649.2|648.2|647.6|338
1691080200000|2023-08-03 16:30:00|649.8|649.2|648.6|648|650.1|649.5|648.1|647.5|213
1691080500000|2023-08-03 16:35:00|648.7|648.1|648.1|647.5|649.2|648.6|647.9|647.3|201
1691080800000|2023-08-03 16:40:00|648|647.4|649.9|649.3|650.5|649.9|648|647.4|457
1691081100000|2023-08-03 16:45:00|650.1|649.5|650|649.4|651.2|650.6|649.5|648.9|325
1691081400000|2023-08-03 16:50:00|650.1|649.5|649|648.4|651|650.4|648.9|648.3|346
1691081700000|2023-08-03 16:55:00|649.1|648.5|648.5|647.9|649.3|648.7|647.7|647.1|351
1691082000000|2023-08-03 17:00:00|648.6|648|648.2|647.6|649|648.4|648|647.4|133
1691082300000|2023-08-03 17:05:00|648.1|647.5|647.5|646.9|648.6|648|647.4|646.8|189
1691082600000|2023-08-03 17:10:00|647.7|647.1|645.9|645.3|647.7|647.1|645.9|645.3|337
1691082900000|2023-08-03 17:15:00|645.8|645.2|646|645.4|646.1|645.5|645.1|644.5|205
1691083200000|2023-08-03 17:20:00|646.1|645.5|647.1|646.5|647.2|646.6|646.1|645.5|157
1691083500000|2023-08-03 17:25:00|646.9|646.3|646.9|646.3|647.4|646.8|646.8|646.2|117
1691083800000|2023-08-03 17:30:00|647.1|646.5|648.6|648|648.9|648.3|646.9|646.3|184
1691084100000|2023-08-03 17:35:00|648.4|647.8|646.8|646.2|648.4|647.8|646.6|646|234
1691084400000|2023-08-03 17:40:00|646.9|646.3|646.4|645.8|647|646.4|646.4|645.8|166
1691084700000|2023-08-03 17:45:00|645.9|645.3|645.4|644.8|646.1|645.5|645|644.4|620
1691085000000|2023-08-03 17:50:00|645.2|644.6|646.1|645.5|646.1|645.5|645.1|644.5|173
1691085300000|2023-08-03 17:55:00|646.2|645.6|645.1|644.5|646.2|645.6|645.1|644.5|205
1691085600000|2023-08-03 18:00:00|645|644.4|644.3|643.7|645.2|644.6|644.2|643.6|246
1691085900000|2023-08-03 18:05:00|644.4|643.8|644.7|644.1|645|644.4|644.2|643.6|209
1691086200000|2023-08-03 18:10:00|644.6|644|644.3|643.7|645.5|644.9|643.9|643.3|2090
1691086500000|2023-08-03 18:15:00|644.4|643.8|645.4|644.8|645.6|645|644.3|643.7|628
1691107200000|2023-08-04 00:00:00|646.4|645.8|646.2|645.6|647.5|646.7|644.8|644.2|167
1691107500000|2023-08-04 00:05:00|646.3|645.7|647.2|646.6|647.3|646.7|646|645.4|40
1691107800000|2023-08-04 00:10:00|647|646.4|646.8|646.2|647.3|646.7|646.5|645.9|43
1691108100000|2023-08-04 00:15:00|646.9|646.3|647.2|646.6|647.3|646.7|646.9|646.3|15
1691108400000|2023-08-04 00:20:00|646.9|646.3|647.5|646.9|647.5|646.9|646.9|646.3|20
1691108700000|2023-08-04 00:25:00|647.4|646.8|649.5|648.9|649.8|649.2|647.4|646.8|83
1691109000000|2023-08-04 00:30:00|649.4|648.8|648.2|647.6|649.4|648.8|647.8|647.2|31
1691109300000|2023-08-04 00:35:00|648.3|647.7|648.7|648.1|648.9|648.3|648.3|647.7|22
1691109600000|2023-08-04 00:40:00|649|648.4|649.2|648.6|649.5|648.9|649|648.4|19
1691109900000|2023-08-04 00:45:00|649.3|648.7|648.8|648.2|649.5|648.9|648.8|648.2|18
1691110200000|2023-08-04 00:50:00|649|648.4|649.5|648.9|650.3|649.7|648.9|648.3|47
1691110500000|2023-08-04 00:55:00|649.3|648.7|648.8|648.2|649.6|649|648.6|648|24
1691110800000|2023-08-04 01:00:00|648.9|648.3|649.4|648.8|650.4|649.8|648.9|648.3|34
1691111100000|2023-08-04 01:05:00|649.3|648.7|649.8|649.2|649.8|649.2|649.1|648.5|11
1691111400000|2023-08-04 01:10:00|650|649.4|651.1|650.5|651.2|650.6|649.9|649.3|145
1691111700000|2023-08-04 01:15:00|651|650.4|651.4|650.8|652|651.4|650.9|650.3|62
1691112000000|2023-08-04 01:20:00|651.3|650.7|651.2|650.6|651.5|650.9|651|650.4|32
1691112300000|2023-08-04 01:25:00|651.4|650.8|651.7|651.1|651.7|651.1|651.4|650.8|23
1691112600000|2023-08-04 01:30:00|651.6|651|652.4|651.8|652.5|651.9|651.4|650.8|44
1691112900000|2023-08-04 01:35:00|652.5|651.9|651.6|651|652.5|651.9|651.6|651|18
1691113200000|2023-08-04 01:40:00|651.7|651.1|651|650.4|651.7|651.1|650.5|649.9|20
1691113500000|2023-08-04 01:45:00|651.2|650.6|649.9|649.3|651.2|650.6|649.9|649.3|27
1691113800000|2023-08-04 01:50:00|650|649.4|650|649.4|650.3|649.7|649.9|649.3|25
1691114100000|2023-08-04 01:55:00|649.9|649.3|649.9|649.3|650.2|649.6|649.5|648.9|13
1691114400000|2023-08-04 02:00:00|650|649.4|649.7|649.1|650.1|649.5|649.7|649.1|24
1691114700000|2023-08-04 02:05:00|649.8|649.2|649.7|649.1|650.2|649.6|649.7|649.1|17
1691115000000|2023-08-04 02:10:00|649.9|649.3|649.9|649.3|650.1|649.5|649.7|649.1|8
1691115300000|2023-08-04 02:15:00|649.7|649.1|649.9|649.3|649.9|649.3|649.5|648.9|6
1691115600000|2023-08-04 02:20:00|649.8|649.2|649.8|649.2|650.3|649.7|649.5|648.9|29
1691115900000|2023-08-04 02:25:00|650|649.4|649.9|649.3|650.4|649.8|649.9|649.3|18
1691116200000|2023-08-04 02:30:00|649.8|649.2|650|649.4|650|649.4|649.7|649.1|2
1691116500000|2023-08-04 02:35:00|649.9|649.3|650.2|649.6|650.4|649.8|649.8|649.2|14
1691116800000|2023-08-04 02:40:00|650.1|649.5|650.4|649.8|650.4|649.8|650.1|649.5|1
1691117100000|2023-08-04 02:45:00|650.3|649.7|650.9|650.3|651.1|650.5|650.1|649.5|16
1691117400000|2023-08-04 02:50:00|651|650.4|651.2|650.6|651.3|650.7|650.8|650.2|18
1691117700000|2023-08-04 02:55:00|651.1|650.5|650.6|650|651.2|650.6|650.5|649.9|28
1691118000000|2023-08-04 03:00:00|650.7|650.1|650.8|650.2|650.9|650.3|650.6|650|7
1691118300000|2023-08-04 03:05:00|650.7|650.1|650.8|650.2|650.9|650.3|650.5|649.9|5
1691118600000|2023-08-04 03:10:00|650.7|650.1|651|650.4|651.1|650.5|650.3|649.7|14
1691118900000|2023-08-04 03:15:00|650.9|650.3|650.9|650.3|651|650.4|650.7|650.1|3
1691119200000|2023-08-04 03:20:00|650.8|650.2|651.3|650.7|651.3|650.7|650.8|650.2|9
1691119500000|2023-08-04 03:25:00|651.2|650.6|650.8|650.2|651.3|650.7|650.8|650.2|7
1691119800000|2023-08-04 03:30:00|650.7|650.1|651|650.4|651|650.4|650.7|650.1|2
1691120100000|2023-08-04 03:35:00|650.8|650.2|652.3|651.7|652.3|651.7|650.8|650.2|29
1691120400000|2023-08-04 03:40:00|652.2|651.6|652.3|651.7|652.4|651.8|652|651.4|27
1691120700000|2023-08-04 03:45:00|652.2|651.6|653.3|652.7|653.3|652.7|652.2|651.6|29
1691121000000|2023-08-04 03:50:00|653.2|652.6|655|654.4|655.7|655.1|653.2|652.6|165
1691121300000|2023-08-04 03:55:00|654.7|654.1|657.5|656.9|659.5|658.9|654.5|653.9|205
1691121600000|2023-08-04 04:00:00|657.6|657|659.3|658.7|660.7|660.1|657.3|656.7|155
1691121900000|2023-08-04 04:05:00|659.5|658.9|658.6|658|660.7|660.1|658.6|658|100
1691122200000|2023-08-04 04:10:00|658.3|657.7|656.6|656|658.3|657.7|655.8|655.2|108
1691122500000|2023-08-04 04:15:00|657.1|656.5|656.5|655.9|657.2|656.6|656.4|655.8|62
1691122800000|2023-08-04 04:20:00|656.6|656|657.7|657.1|658|657.4|656.5|655.9|152
1691123100000|2023-08-04 04:25:00|657.6|657|658.2|657.6|659.1|658.5|657|656.4|95
1691123400000|2023-08-04 04:30:00|658|657.4|657|656.4|658.2|657.6|656.8|656.2|71
1691123700000|2023-08-04 04:35:00|657.2|656.6|655.9|655.3|657.2|656.6|655.7|655.1|48
1691124000000|2023-08-04 04:40:00|656|655.4|656.5|655.9|656.7|656.1|656|655.4|26
1691124300000|2023-08-04 04:45:00|656.4|655.8|657.9|657.3|657.9|657.3|655.5|654.9|96
1691124600000|2023-08-04 04:50:00|658|657.4|656.9|656.3|658.1|657.5|656.7|656.1|46
1691124900000|2023-08-04 04:55:00|657.1|656.5|659.2|658.6|659.4|658.8|657.1|656.5|71
1691125200000|2023-08-04 05:00:00|658|657.4|657.8|657.2|658.5|657.9|657.4|656.8|80
1691125500000|2023-08-04 05:05:00|657.7|657.1|658.2|657.6|658.2|657.6|656.7|656.1|69
1691125800000|2023-08-04 05:10:00|658.3|657.7|658.3|657.7|658.5|657.9|658.1|657.5|18
1691126100000|2023-08-04 05:15:00|658.2|657.6|656.6|656|658.5|657.9|656.5|655.9|106
1691126400000|2023-08-04 05:20:00|656.8|656.2|656.8|656.2|657.1|656.5|656.1|655.5|27
1691126700000|2023-08-04 05:25:00|657|656.4|658.7|658.1|658.7|658.1|657|656.4|29
1691127000000|2023-08-04 05:30:00|658.6|658|656.6|656|658.6|658|656.6|656|34
1691127300000|2023-08-04 05:35:00|656.5|655.9|656.8|656.2|657|656.4|656.3|655.7|51
1691127600000|2023-08-04 05:40:00|656.7|656.1|656.5|655.9|657|656.4|656.4|655.8|5
1691127900000|2023-08-04 05:45:00|656.6|656|656.7|656.1|657.1|656.5|656.3|655.7|25
1691128200000|2023-08-04 05:50:00|656.5|655.9|655.9|655.3|656.5|655.9|655.7|655.1|41
1691128500000|2023-08-04 05:55:00|656|655.4|655.7|655.1|656.1|655.5|655.5|654.9|52
1691128800000|2023-08-04 06:00:00|655.5|654.9|654|653.4|655.5|654.9|653.8|653.2|65
1691129100000|2023-08-04 06:05:00|653.7|653.1|654.6|654|654.7|654.1|653.4|652.8|133
1691129400000|2023-08-04 06:10:00|654.5|653.9|654.4|653.8|654.5|653.9|653.6|653|41
1691129700000|2023-08-04 06:15:00|654.3|653.7|654.4|653.8|654.9|654.3|654|653.4|29
1691130000000|2023-08-04 06:20:00|654.3|653.7|655.1|654.5|655.4|654.8|654.3|653.7|15
1691130300000|2023-08-04 06:25:00|655|654.4|654.9|654.3|655.3|654.7|654.8|654.2|17
1691130600000|2023-08-04 06:30:00|654.7|654.1|654.7|654.1|654.9|654.3|654.5|653.9|16
1691130900000|2023-08-04 06:35:00|654.6|654|654.3|653.7|654.7|654.1|654.1|653.5|14
1691131200000|2023-08-04 06:40:00|654.2|653.6|653.9|653.3|654.2|653.6|653.4|652.8|39
1691131500000|2023-08-04 06:45:00|654.2|653.6|656.7|656.1|656.7|656.1|654.1|653.5|80
1691131800000|2023-08-04 06:50:00|656.6|656|654.7|654.1|656.6|656|654.7|654.1|40
1691132100000|2023-08-04 06:55:00|654.8|654.2|656|655.4|657.4|656.8|654.8|654.2|120
1691132400000|2023-08-04 07:00:00|656.2|655.6|656.4|655.8|656.5|655.9|655.7|655.1|60
1691132700000|2023-08-04 07:05:00|656.3|655.7|655.4|654.8|656.6|656|655.4|654.8|102
1691133000000|2023-08-04 07:10:00|655.3|654.7|655.5|654.9|655.9|655.3|655.1|654.5|18
1691133300000|2023-08-04 07:15:00|655.4|654.8|659.1|658.5|660.3|659.7|655.4|654.8|152
1691133600000|2023-08-04 07:20:00|659|658.4|661.7|661.1|661.8|661.2|658.6|658|113
1691133900000|2023-08-04 07:25:00|661.6|661|664.5|663.9|665.8|665.2|661.6|661|312
1691134200000|2023-08-04 07:30:00|664.4|663.8|662.7|662.1|664.4|663.8|662.5|661.9|62
1691134500000|2023-08-04 07:35:00|662.8|662.2|660.8|660.2|662.8|662.2|660.2|659.6|100
1691134800000|2023-08-04 07:40:00|660.7|660.1|660.1|659.5|661.1|660.5|660.1|659.5|70
1691135100000|2023-08-04 07:45:00|660|659.4|662.1|661.5|662.8|662.2|660|659.4|139
1691135400000|2023-08-04 07:50:00|662.3|661.7|662.6|662|663.4|662.8|662.1|661.5|54
1691135700000|2023-08-04 07:55:00|662.5|661.9|663.8|663.2|664.9|664.3|662.3|661.7|104
1691136000000|2023-08-04 08:00:00|663.7|663.1|664.7|664.1|664.9|664.3|662.7|662.1|67
1691136300000|2023-08-04 08:05:00|664.5|663.9|664.8|664.2|665.3|664.7|663.5|662.9|135
1691136600000|2023-08-04 08:10:00|664.7|664.1|663.8|663.2|664.7|664.1|663.5|662.9|46
1691136900000|2023-08-04 08:15:00|663.9|663.3|663.1|662.5|664.5|663.9|662.9|662.3|62
1691137200000|2023-08-04 08:20:00|662.4|661.8|661.6|661|662.6|662|661.4|660.8|81
1691137500000|2023-08-04 08:25:00|661.4|660.8|660.8|660.2|661.5|660.9|660.3|659.7|47
1691137800000|2023-08-04 08:30:00|660.9|660.3|660.9|660.3|661.3|660.7|660.3|659.7|84
1691138100000|2023-08-04 08:35:00|661.3|660.7|660.8|660.2|662.6|662|660.6|660|96
1691138400000|2023-08-04 08:40:00|661|660.4|660.6|660|662.5|661.9|660.1|659.5|105
1691138700000|2023-08-04 08:45:00|660.5|659.9|661.8|661.2|663|662.4|660|659.4|146
1691139000000|2023-08-04 08:50:00|661.7|661.1|663.7|663.1|664.4|663.8|661.7|661.1|342
1691139300000|2023-08-04 08:55:00|663.4|662.8|661.9|661.3|663.4|662.8|661.8|661.2|48
1691139600000|2023-08-04 09:00:00|661.8|661.2|662|661.4|662.7|662.1|661.8|661.2|13
1691139900000|2023-08-04 09:05:00|662.2|661.6|664.1|663.5|665.2|664.4|661.9|661.3|105
1691140200000|2023-08-04 09:10:00|664.3|663.7|662.6|662|664.3|663.7|662.5|661.9|42
1691140500000|2023-08-04 09:15:00|662.4|661.8|662.5|661.9|663.3|662.7|661.9|661.3|52
1691140800000|2023-08-04 09:20:00|662.4|661.8|662.4|661.8|662.9|662.3|661.6|661|37
1691141100000|2023-08-04 09:25:00|662.3|661.7|662.9|662.3|663|662.4|662.1|661.5|28
1691141400000|2023-08-04 09:30:00|663.2|662.6|660.7|660.1|663.2|662.6|660.6|659.9|74
1691141700000|2023-08-04 09:35:00|660.4|659.8|661.5|660.9|661.8|661.2|660.4|659.8|61
1691142000000|2023-08-04 09:40:00|661.2|660.6|659.4|658.8|661.3|660.7|659.4|658.8|70
1691142300000|2023-08-04 09:45:00|659.3|658.7|660.5|659.9|660.6|660|659.2|658.6|81
1691142600000|2023-08-04 09:50:00|660.4|659.8|662|661.4|662.1|661.5|660.4|659.8|34
1691142900000|2023-08-04 09:55:00|662.1|661.5|661.4|660.8|662.1|661.5|660.9|660.3|47
1691143200000|2023-08-04 10:00:00|661.5|660.9|662.1|661.5|662.1|661.5|661.5|660.9|20
1691143500000|2023-08-04 10:05:00|662.2|661.6|662.4|661.8|662.9|662.1|662.1|661.5|40
1691143800000|2023-08-04 10:10:00|662.2|661.6|662.7|662.1|662.7|662.1|662.1|661.5|25
1691144100000|2023-08-04 10:15:00|663|662.4|662.7|662.1|663.1|662.5|662.7|662.1|12
1691144400000|2023-08-04 10:20:00|662.9|662.3|661.4|660.8|662.9|662.3|661.1|660.5|42
1691144700000|2023-08-04 10:25:00|661.7|661.1|662.2|661.6|662.5|661.9|661.2|660.6|25
1691145000000|2023-08-04 10:30:00|662.5|661.9|662.2|661.6|662.9|662.3|662.2|661.6|29
1691145300000|2023-08-04 10:35:00|662.5|661.9|662.4|661.8|662.5|661.9|661.9|661.3|81
1691145600000|2023-08-04 10:40:00|662.3|661.7|661.9|661.3|662.6|662|660.9|660.3|21
1691145900000|2023-08-04 10:45:00|661.8|661.2|662.3|661.7|662.6|662|661.6|661|28
1691146200000|2023-08-04 10:50:00|662.2|661.6|661.1|660.5|662.2|661.6|660.9|660.3|29
1691146500000|2023-08-04 10:55:00|661.2|660.6|661.4|660.8|662.1|661.5|661.2|660.6|34
1691146800000|2023-08-04 11:00:00|661.6|661|661.8|661.2|661.8|661.2|660.8|660.2|30
1691147100000|2023-08-04 11:05:00|661.7|661.1|661|660.4|662|661.4|661|660.4|36
1691147400000|2023-08-04 11:10:00|661.1|660.5|662.2|661.6|662.4|661.8|661|660.4|31
1691147700000|2023-08-04 11:15:00|662.4|661.8|662.3|661.7|662.4|661.8|661.9|661.3|24
1691148000000|2023-08-04 11:20:00|662.4|661.8|661.9|661.3|663.2|662.6|661.4|660.8|70
1691148300000|2023-08-04 11:25:00|662.2|661.6|665.1|664.5|665.1|664.5|662.2|661.6|88
1691148600000|2023-08-04 11:30:00|665|664.4|664.6|664|665|664.4|664.1|663.5|91
1691148900000|2023-08-04 11:35:00|664.7|664.1|664.7|664.1|665.2|664.6|664|663.4|32
1691149200000|2023-08-04 11:40:00|664.8|664.2|664.3|663.7|665.4|664.8|663.8|663.2|105
1691149500000|2023-08-04 11:45:00|664.4|663.8|663.9|663.3|664.7|664.1|663.7|663.1|90
1691149800000|2023-08-04 11:50:00|664|663.4|663.7|663.1|664.4|663.8|662.9|662.3|63
1691150100000|2023-08-04 11:55:00|663.9|663.3|664.1|663.5|664.4|663.8|663.5|662.9|94
1691150400000|2023-08-04 12:00:00|664|663.4|662.9|662.3|664.2|663.6|662.7|662.1|55
1691150700000|2023-08-04 12:05:00|662.7|662.1|662|661.4|663.2|662.6|661.8|661.2|143
1691151000000|2023-08-04 12:10:00|662.1|661.5|660.9|660.3|662.2|661.6|659.7|659.1|188
1691151300000|2023-08-04 12:15:00|660.5|659.9|665.4|664.8|665.5|664.9|659.9|659.3|488
1691151600000|2023-08-04 12:20:00|665.3|664.7|667.9|667.3|670.8|670.2|663|662.4|1040
1691151900000|2023-08-04 12:25:00|668.1|667.5|665.5|664.9|668.2|667.6|665.2|664.6|162
1691152200000|2023-08-04 12:30:00|665.3|664.7|666.8|666.2|668.3|667.7|664.9|664.2|236
1691152500000|2023-08-04 12:35:00|666.7|666.1|664.9|664.3|667.3|666.5|663.9|663.3|437
1691152800000|2023-08-04 12:40:00|664.8|664.2|666.7|666.1|667.9|667.3|664.4|663.8|243
1691155800000|2023-08-04 13:30:00|666.8|666.2|663|662.4|668.2|667.6|662.8|662.2|1959
1691156100000|2023-08-04 13:35:00|663.2|662.6|665.3|664.7|668.1|667.5|663.2|662.6|1403
1691156400000|2023-08-04 13:40:00|665.5|664.9|661.9|661.3|666.5|665.9|661.1|660.5|1099
1691156700000|2023-08-04 13:45:00|662|661.4|661.5|660.9|662.2|661.6|659.9|659.3|1013
1691157000000|2023-08-04 13:50:00|661.8|661.2|658.5|657.9|662.2|661.6|656.6|656|663
1691157300000|2023-08-04 13:55:00|658.6|658|659|658.4|660.1|659.5|657.8|657.2|518
1691157600000|2023-08-04 14:00:00|659.1|658.5|657.5|656.9|659.1|658.5|656.5|655.9|474
1691157900000|2023-08-04 14:05:00|657.4|656.8|655.1|654.5|658|657.4|654.4|653.8|588
1691158200000|2023-08-04 14:10:00|655|654.4|658.9|658.3|660.2|659.6|654.9|654.3|713
1691158500000|2023-08-04 14:15:00|659|658.4|661.3|660.7|663.6|663|659|658.4|538
1691158800000|2023-08-04 14:20:00|661.1|660.5|662.9|662.3|663.1|662.5|661.1|660.5|422
1691159100000|2023-08-04 14:25:00|662.6|662|659.4|658.8|662.9|662.3|658.6|658|407
1691159400000|2023-08-04 14:30:00|659.3|658.7|658.3|657.7|659.3|658.7|656.8|656.2|651
1691159700000|2023-08-04 14:35:00|657.9|657.3|656.2|655.6|658.2|657.6|655.2|654.6|457
1691160000000|2023-08-04 14:40:00|656|655.4|655.6|655|657.3|656.7|654.4|653.8|398
1691160300000|2023-08-04 14:45:00|655.7|655.1|654|653.4|655.7|655.1|653.7|653.1|338
1691160600000|2023-08-04 14:50:00|653.8|653.2|654.2|653.6|655.1|654.5|652.3|651.7|563
1691160900000|2023-08-04 14:55:00|654.1|653.5|654.1|653.5|656.2|655.6|653.8|653.2|421
1691161200000|2023-08-04 15:00:00|654|653.4|654.5|653.9|654.5|653.9|652.9|652.3|479
1691161500000|2023-08-04 15:05:00|654.4|653.8|651.9|651.3|654.4|653.8|651.7|651.1|450
1691161800000|2023-08-04 15:10:00|651.8|651.2|650.9|650.3|651.9|651.3|650.3|649.7|418
1691162100000|2023-08-04 15:15:00|651|650.4|649.4|648.8|651.8|651.2|649.3|648.7|313
1691162400000|2023-08-04 15:20:00|649.3|648.7|650.3|649.7|651.8|651.2|649.2|648.6|365
1691162700000|2023-08-04 15:25:00|650.4|649.8|652.1|651.5|653|652.4|650.4|649.8|507
1691163000000|2023-08-04 15:30:00|651.8|651.2|652|651.4|653|652.4|650.7|650.1|317
1691163300000|2023-08-04 15:35:00|651.9|651.3|653.6|653|654.1|653.5|651.9|651.3|459
1691163600000|2023-08-04 15:40:00|653.7|653.1|651.3|650.7|655.1|654.5|651.2|650.6|496
1691163900000|2023-08-04 15:45:00|651.1|650.5|650.7|650.1|652.6|652|650.3|649.7|283
1691164200000|2023-08-04 15:50:00|650.6|650|649.6|649|651.4|650.8|648.9|648.3|359
1691164500000|2023-08-04 15:55:00|649.7|649.1|649.1|648.5|650.8|650.2|649.1|648.5|232
1691164800000|2023-08-04 16:00:00|649.2|648.6|649.9|649.3|651.3|650.7|649.2|648.6|221
1691165100000|2023-08-04 16:05:00|649.8|649.2|650.8|650.2|651.8|651.2|649.7|649.1|269
1691165400000|2023-08-04 16:10:00|650.6|650|650.3|649.7|651.8|651.2|649.5|648.9|272
1691165700000|2023-08-04 16:15:00|650.2|649.6|650.8|650.2|651.9|651.3|649.8|649.2|385
1691166000000|2023-08-04 16:20:00|650.9|650.3|651.3|650.7|652.7|652.1|650.7|650.1|306
1691166300000|2023-08-04 16:25:00|651.4|650.8|651.5|650.9|652.9|652.3|651.3|650.7|476
1691166600000|2023-08-04 16:30:00|651.4|650.8|651|650.4|652.5|651.9|651|650.4|204
1691166900000|2023-08-04 16:35:00|651.1|650.5|650.3|649.7|651.2|650.6|650.2|649.6|247
1691167200000|2023-08-04 16:40:00|650.2|649.6|649.9|649.3|651.2|650.6|649.6|649|314
1691167500000|2023-08-04 16:45:00|650|649.4|649.1|648.5|650.1|649.5|648.6|648|252
1691167800000|2023-08-04 16:50:00|649|648.4|648.9|648.3|649.1|648.5|648.6|648|148
1691168100000|2023-08-04 16:55:00|649|648.4|650.1|649.5|650.2|649.6|648.6|648|284
1691168400000|2023-08-04 17:00:00|650|649.4|649.4|648.8|650.1|649.5|649.3|648.7|109
1691168700000|2023-08-04 17:05:00|649.3|648.7|648.8|648.2|649.4|648.8|648.6|648|146
1691169000000|2023-08-04 17:10:00|648.7|648.1|648|647.4|648.8|648.2|647.9|647.3|177
1691169300000|2023-08-04 17:15:00|647.9|647.3|647.3|646.7|648|647.4|646.7|646.1|289
1691169600000|2023-08-04 17:20:00|647.2|646.6|648.1|647.5|648.2|647.6|647.1|646.5|195
1691169900000|2023-08-04 17:25:00|648.3|647.7|649|648.4|649|648.4|648.2|647.6|200
1691170200000|2023-08-04 17:30:00|648.9|648.3|649.4|648.8|650|649.4|648.8|648.2|317
1691170500000|2023-08-04 17:35:00|649.3|648.7|648.9|648.3|649.6|649|648.7|648.1|199
1691170800000|2023-08-04 17:40:00|648.7|648.1|649.2|648.6|649.8|649.2|648.5|647.9|165
1691171100000|2023-08-04 17:45:00|649.1|648.5|649.2|648.6|649.5|648.9|648.6|648|239
1691171400000|2023-08-04 17:50:00|649.1|648.5|649|648.4|649.2|648.6|648.5|647.9|284
1691171700000|2023-08-04 17:55:00|648.9|648.3|648.4|647.8|649.4|648.8|648.4|647.8|231
1691172000000|2023-08-04 18:00:00|648.6|648|648.4|647.8|648.8|648.2|647.8|647.2|365
1691172300000|2023-08-04 18:05:00|648.3|647.7|649.4|648.8|649.8|649.2|648.3|647.7|399
1691172600000|2023-08-04 18:10:00|649.2|648.6|650.6|650|651|650.4|649.1|648.5|2035
1691172900000|2023-08-04 18:15:00|650.7|650.1|652.6|652|652.8|652.2|650.5|649.9|1057
1691366400000|2023-08-07 00:00:00|665.2|664.6|665.8|665.2|672.2|671.6|665|664.2|1020
1691366700000|2023-08-07 00:05:00|666|665.4|667.9|667.3|668.6|668|665.7|665.1|176
1691367000000|2023-08-07 00:10:00|667.8|667.2|665.3|664.7|668|667.4|663|662.4|160
1691367300000|2023-08-07 00:15:00|665.1|664.5|666.6|666|667.2|666.6|663.4|662.8|174
1691367600000|2023-08-07 00:20:00|666.5|665.9|662.7|662.1|666.5|665.9|661.7|661.1|250
1691367900000|2023-08-07 00:25:00|662.6|662|663.7|663.1|663.9|663.3|661.5|660.9|109
1691368200000|2023-08-07 00:30:00|663.4|662.8|663.9|663.3|665.5|664.9|663|662.4|156
1691368500000|2023-08-07 00:35:00|663.7|663.1|662.7|662.1|664|663.4|662.4|661.8|97
1691368800000|2023-08-07 00:40:00|662.6|662|664.6|664|664.6|664|662.6|662|49
1691369100000|2023-08-07 00:45:00|664.4|663.8|662.7|662.1|664.4|663.8|662.7|662.1|58
1691369400000|2023-08-07 00:50:00|662.4|661.8|662.7|662.1|663.2|662.6|662|661.4|45
1691369700000|2023-08-07 00:55:00|662.4|661.8|663.2|662.6|663.8|663.2|662.4|661.8|49
1691370000000|2023-08-07 01:00:00|663.3|662.7|664|663.4|664.2|663.6|663.2|662.6|49
1691370300000|2023-08-07 01:05:00|663.9|663.3|664.5|663.9|665.4|664.8|663.9|663.3|50
1691370600000|2023-08-07 01:10:00|664.4|663.8|663.5|662.9|664.4|663.8|663.5|662.9|22
1691370900000|2023-08-07 01:15:00|663.6|663|663.2|662.6|664|663.4|663.2|662.6|27
1691371200000|2023-08-07 01:20:00|663.1|662.5|662.6|662|664.2|663.6|662.5|661.9|52
1691371500000|2023-08-07 01:25:00|662.5|661.9|663.7|663.1|664.7|664.1|662.4|661.8|48
1691371800000|2023-08-07 01:30:00|663.8|663.2|662.9|662.3|663.9|663.3|662.7|662.1|26
1691372100000|2023-08-07 01:35:00|663|662.4|666.3|665.7|667.7|667|662.9|662.3|110
1691372400000|2023-08-07 01:40:00|666.1|665.5|665.2|664.6|666.2|665.6|665.2|664.6|47
1691372700000|2023-08-07 01:45:00|665.4|664.8|666.2|665.6|666.4|665.8|665.4|664.8|14
1691373000000|2023-08-07 01:50:00|666.3|665.7|667.1|666.5|667.1|666.5|666.3|665.7|45
1691373300000|2023-08-07 01:55:00|667|666.4|667.2|666.6|667.8|667.2|665.5|664.9|116
1691373600000|2023-08-07 02:00:00|667.3|666.7|667.6|667|668|667.4|666.1|665.5|152
1691373900000|2023-08-07 02:05:00|667.9|667.3|667.1|666.5|667.9|667.3|666.6|666|57
1691374200000|2023-08-07 02:10:00|667.3|666.7|667.1|666.5|667.3|666.7|666.9|666.3|14
1691374500000|2023-08-07 02:15:00|667.2|666.6|667.1|666.5|667.5|666.9|667.1|666.5|15
1691374800000|2023-08-07 02:20:00|667.3|666.7|667.1|666.5|667.3|666.7|666.8|666.2|43
1691375100000|2023-08-07 02:25:00|667|666.4|664.9|664.3|667|666.4|664.9|664.3|83
1691375400000|2023-08-07 02:30:00|665|664.4|663.9|663.3|665|664.4|663.9|663.3|52
1691375700000|2023-08-07 02:35:00|663.6|663|664.6|664|664.6|664|663.1|662.5|69
1691376000000|2023-08-07 02:40:00|664.8|664.2|664.5|663.9|664.9|664.3|664.4|663.8|29
1691376300000|2023-08-07 02:45:00|665|664.4|665.6|665|665.6|665|664.6|664|28
1691376600000|2023-08-07 02:50:00|665.5|664.9|665.7|665.1|666.1|665.5|665.5|664.9|21
1691376900000|2023-08-07 02:55:00|665.6|665|666.1|665.5|666.2|665.6|665.4|664.8|35
1691377200000|2023-08-07 03:00:00|666.2|665.6|666.7|666.1|666.8|666.2|666.1|665.5|9
1691377500000|2023-08-07 03:05:00|666.6|666|667|666.4|667.3|666.7|666.4|665.8|59
1691377800000|2023-08-07 03:10:00|666.9|666.3|666.9|666.3|667|666.4|666.7|666.1|6
1691378100000|2023-08-07 03:15:00|667.1|666.5|666.7|666.1|667.1|666.5|666.6|666|7
1691378400000|2023-08-07 03:20:00|666.6|666|666.6|666|666.7|666.1|666.2|665.6|22
1691378700000|2023-08-07 03:25:00|666.4|665.8|666.1|665.5|666.5|665.9|666.1|665.5|18
1691379000000|2023-08-07 03:30:00|666.4|665.8|666.1|665.5|666.7|666.1|666.1|665.5|37
1691379300000|2023-08-07 03:35:00|665.7|665.1|665.6|665|665.7|665.1|665.6|665|6
1691379600000|2023-08-07 03:40:00|665.5|664.9|665.5|664.9|665.6|665|665.2|664.6|14
1691379900000|2023-08-07 03:45:00|665.7|665.1|665.4|664.8|665.8|665.2|665.3|664.7|5
1691380200000|2023-08-07 03:50:00|665.3|664.7|665.6|665|665.6|665|665.3|664.7|14
1691380500000|2023-08-07 03:55:00|665.5|664.9|665.6|665|665.6|665|665.5|664.9|3
1691380800000|2023-08-07 04:00:00|665.4|664.8|665.5|664.9|665.7|665.1|665.4|664.8|7
1691381100000|2023-08-07 04:05:00|665.4|664.8|665.1|664.5|665.5|664.9|665.1|664.5|22
1691381400000|2023-08-07 04:10:00|665.2|664.6|665.1|664.5|665.2|664.6|665.1|664.5|7
1691381700000|2023-08-07 04:15:00|665.2|664.6|665.1|664.5|665.2|664.6|665.1|664.5|4
1691382000000|2023-08-07 04:20:00|665|664.4|664.8|664.2|665.1|664.5|664.5|663.9|13
1691382300000|2023-08-07 04:25:00|665.4|664.8|665.3|664.7|665.6|665|665.1|664.5|25
1691382600000|2023-08-07 04:30:00|665.1|664.5|663.8|663.2|665.1|664.5|663.3|662.7|101
1691382900000|2023-08-07 04:35:00|664|663.4|663.6|663|664.1|663.5|663.3|662.7|12
1691383200000|2023-08-07 04:40:00|663.5|662.9|663.1|662.5|663.5|662.9|662.8|662.2|16
1691383500000|2023-08-07 04:45:00|663|662.4|663|662.4|663.3|662.7|662.7|662.1|27
1691383800000|2023-08-07 04:50:00|662.9|662.3|663.1|662.5|663.1|662.5|662.8|662.2|26
1691384100000|2023-08-07 04:55:00|663.2|662.6|663.2|662.6|663.6|663|663.1|662.5|21
1691384400000|2023-08-07 05:00:00|663.1|662.5|663.4|662.8|663.6|663|663|662.4|13
1691384700000|2023-08-07 05:05:00|663.5|662.9|663.3|662.7|663.6|663|663.1|662.5|7
1691385000000|2023-08-07 05:10:00|663.2|662.6|663.9|663.3|664.3|663.7|663.1|662.5|57
1691385300000|2023-08-07 05:15:00|663.6|663|663.9|663.3|664|663.4|663.6|663|16
1691385600000|2023-08-07 05:20:00|663.7|663.1|663.9|663.3|664.1|663.5|663.7|663.1|7
1691385900000|2023-08-07 05:25:00|664|663.4|664.2|663.6|664.2|663.6|663.9|663.3|13
1691386200000|2023-08-07 05:30:00|664.4|663.8|664.7|664.1|664.9|664.3|663.8|663.2|33
1691386500000|2023-08-07 05:35:00|664.9|664.3|664.4|663.8|664.9|664.3|664.4|663.8|9
1691386800000|2023-08-07 05:40:00|664.3|663.7|664.8|664.2|664.8|664.2|664.2|663.6|17
1691387100000|2023-08-07 05:45:00|664.7|664.1|666.5|665.9|666.5|665.9|664.7|664.1|50
1691387400000|2023-08-07 05:50:00|666.6|666|665.2|664.6|666.6|666|665.2|664.6|26
1691387700000|2023-08-07 05:55:00|665|664.4|664.9|664.3|665|664.4|664.5|663.9|26
1691388000000|2023-08-07 06:00:00|664.6|664|665.2|664.6|665.4|664.8|664.6|664|46
1691388300000|2023-08-07 06:05:00|665|664.4|665.4|664.8|665.5|664.9|664.7|664.1|19
1691388600000|2023-08-07 06:10:00|665.5|664.9|665.9|665.3|666.1|665.5|665.2|664.6|16
1691388900000|2023-08-07 06:15:00|665.7|665.1|666.1|665.5|666.1|665.5|665.7|665.1|8
1691389200000|2023-08-07 06:20:00|666.2|665.6|665.9|665.3|666.3|665.7|665.5|664.9|23
1691389500000|2023-08-07 06:25:00|665.8|665.2|665.8|665.2|665.8|665.2|665.5|664.9|19
1691389800000|2023-08-07 06:30:00|665.6|665|666.2|665.6|666.6|666|665.4|664.8|37
1691390100000|2023-08-07 06:35:00|666.1|665.5|666.2|665.6|666.3|665.7|665.6|665|28
1691390400000|2023-08-07 06:40:00|666.3|665.7|667.1|666.5|667.3|666.7|666.1|665.5|32
1691390700000|2023-08-07 06:45:00|667|666.4|666.5|665.9|667.6|667|666.5|665.9|54
1691391000000|2023-08-07 06:50:00|666.2|665.6|666.4|665.8|666.8|666.2|666.1|665.5|21
1691391300000|2023-08-07 06:55:00|666.3|665.7|666.3|665.7|666.4|665.8|666.2|665.6|9
1691391600000|2023-08-07 07:00:00|666.2|665.6|665.6|665|666.3|665.7|665.3|664.7|25
1691391900000|2023-08-07 07:05:00|666.1|665.5|666.8|666.2|666.8|666.2|666.1|665.5|22
1691392200000|2023-08-07 07:10:00|667.1|666.5|667.1|666.5|667.4|666.8|666.4|665.8|38
1691392500000|2023-08-07 07:15:00|667.3|666.7|667.9|667.3|668|667.4|667.1|666.5|46
1691392800000|2023-08-07 07:20:00|668|667.4|669.4|668.8|670.8|669.9|668|667.4|188
1691393100000|2023-08-07 07:25:00|669.6|669|669.6|669|670.1|669.5|669.3|668.7|39
1691393400000|2023-08-07 07:30:00|668.9|668.3|669.5|668.9|670.1|669.5|668.9|668.3|70
1691393700000|2023-08-07 07:35:00|669.6|669|670.2|669.6|670.4|669.8|668.8|668.2|86
1691394000000|2023-08-07 07:40:00|670.4|669.8|669.2|668.6|671.2|670.6|669.2|668.6|112
1691394300000|2023-08-07 07:45:00|669.3|668.7|666.2|665.6|669.7|669.1|666.1|665.5|121
1691394600000|2023-08-07 07:50:00|666.4|665.8|664.6|664|666.5|665.9|664.6|664|146
1691394900000|2023-08-07 07:55:00|664.5|663.9|664.1|663.5|664.7|664.1|663.6|663|107
1691395200000|2023-08-07 08:00:00|663.9|663.3|664.7|664.1|665.8|665.2|663.9|663.3|106
1691395500000|2023-08-07 08:05:00|664.6|664|665.5|664.9|665.7|665.1|664.5|663.9|22
1691395800000|2023-08-07 08:10:00|665.7|665.1|665.8|665.2|666.2|665.6|665.4|664.8|48
1691396100000|2023-08-07 08:15:00|666|665.4|666.9|666.3|667.2|666.6|665.9|665.3|20
1691396400000|2023-08-07 08:20:00|667.1|666.5|665.9|665.3|667.1|666.5|665.4|664.8|19
1691396700000|2023-08-07 08:25:00|665.8|665.2|665.8|665.2|665.9|665.3|665.6|665|19
1691397000000|2023-08-07 08:30:00|665.9|665.3|664.9|664.3|665.9|665.3|664.9|664.3|12
1691397300000|2023-08-07 08:35:00|665.1|664.5|665.4|664.8|665.4|664.8|664.9|664.3|11
1691397600000|2023-08-07 08:40:00|665.3|664.7|663.6|663|665.3|664.7|663.4|662.8|72
1691397900000|2023-08-07 08:45:00|663.5|662.9|661.9|661.3|663.6|663|661.5|660.9|205
1691398200000|2023-08-07 08:50:00|662.1|661.5|662.1|661.5|662.2|661.6|660.9|660.3|199
1691398500000|2023-08-07 08:55:00|662|661.4|663.8|663.2|664.4|663.8|662|661.4|139
1691398800000|2023-08-07 09:00:00|663.9|663.3|663.4|662.8|663.9|663.3|662.9|662.3|21
1691399100000|2023-08-07 09:05:00|663.5|662.9|664.9|664.3|665.5|664.9|663.3|662.7|51
1691399400000|2023-08-07 09:10:00|665|664.4|667.7|667.1|668.1|667.5|664.7|664.1|79
1691399700000|2023-08-07 09:15:00|667.8|667.2|666.9|666.3|667.8|667.2|666.2|665.6|74
1691400000000|2023-08-07 09:20:00|667.1|666.5|666.5|665.9|667.7|667.1|666.4|665.8|139
1691400300000|2023-08-07 09:25:00|666.3|665.7|666.5|665.9|667.5|666.9|666.3|665.7|72
1691400600000|2023-08-07 09:30:00|666.4|665.8|665.5|664.9|666.6|666|665.3|664.7|42
1691400900000|2023-08-07 09:35:00|665.3|664.7|666|665.4|666|665.4|665|664.4|23
1691401200000|2023-08-07 09:40:00|666.2|665.6|665.9|665.3|666.2|665.6|665.6|665|18
1691401500000|2023-08-07 09:45:00|665.7|665.1|665.4|664.8|666|665.4|665.2|664.6|13
1691401800000|2023-08-07 09:50:00|665.3|664.7|664.4|663.8|665.7|665.1|664.3|663.7|23
1691402100000|2023-08-07 09:55:00|664.5|663.9|664.1|663.5|664.6|664|664.1|663.5|16
1691402400000|2023-08-07 10:00:00|663.9|663.3|664.6|664|664.7|664.1|663.5|662.9|46
1691402700000|2023-08-07 10:05:00|664.7|664.1|664.8|664.2|665.1|664.5|664.6|664|9
1691403000000|2023-08-07 10:10:00|665.1|664.5|664.2|663.6|665.1|664.5|664|663.4|19
1691403300000|2023-08-07 10:15:00|664.3|663.7|663.2|662.6|664.7|664.1|662.7|662.1|36
1691403600000|2023-08-07 10:20:00|663.5|662.9|663.5|662.9|663.5|662.9|663|662.4|22
1691403900000|2023-08-07 10:25:00|663.3|662.7|663|662.4|663.5|662.9|662.9|662.3|25
1691404200000|2023-08-07 10:30:00|662.7|662.1|663.5|662.9|663.7|663.1|662.7|662.1|16
1691404500000|2023-08-07 10:35:00|663.6|663|663.7|663.1|663.9|663.3|663.4|662.8|20
1691404800000|2023-08-07 10:40:00|663.5|662.9|662.7|662.1|663.6|663|662.7|662.1|36
1691405100000|2023-08-07 10:45:00|662.8|662.2|663.3|662.7|663.4|662.8|662.5|661.9|14
1691405400000|2023-08-07 10:50:00|663.2|662.6|662.3|661.7|663.3|662.7|662|661.4|46
1691405700000|2023-08-07 10:55:00|662.4|661.8|662.9|662.3|662.9|662.3|662.4|661.8|35
1691406000000|2023-08-07 11:00:00|662.8|662.2|663.3|662.7|663.8|663.2|662.3|661.7|29
1691406300000|2023-08-07 11:05:00|663.4|662.8|663.4|662.8|663.8|663.2|663.2|662.6|36
1691406600000|2023-08-07 11:10:00|663.2|662.6|663.3|662.7|663.4|662.8|662.9|662.3|31
1691406900000|2023-08-07 11:15:00|662.9|662.3|663.8|663.2|664|663.4|662|661.4|51
1691407200000|2023-08-07 11:20:00|664.3|663.7|664.8|664.2|665.5|664.9|663.8|663.2|162
1691407500000|2023-08-07 11:25:00|665|664.4|665.1|664.5|665.3|664.7|664.6|664|67
1691407800000|2023-08-07 11:30:00|665|664.4|664.8|664.2|665.3|664.7|664.3|663.7|46
1691408100000|2023-08-07 11:35:00|664.9|664.3|664.8|664.2|664.9|664.3|664.2|663.6|36
1691408400000|2023-08-07 11:40:00|664.7|664.1|664.9|664.3|665.1|664.5|664.2|663.6|273
1691408700000|2023-08-07 11:45:00|664.8|664.2|663.6|663|664.8|664.2|662.9|662.3|54
1691409000000|2023-08-07 11:50:00|663.8|663.2|663.9|663.3|664.9|664.3|663.4|662.8|59
1691409300000|2023-08-07 11:55:00|664|663.4|664.5|663.9|664.7|664.1|663.5|662.9|58
1691409600000|2023-08-07 12:00:00|664.4|663.8|664.7|664.1|664.9|664.3|663.7|663.1|69
1691409900000|2023-08-07 12:05:00|664.8|664.2|664.7|664.1|665.4|664.8|664.7|664.1|34
1691410200000|2023-08-07 12:10:00|664.5|663.9|665|664.4|665|664.4|664.4|663.8|24
1691410500000|2023-08-07 12:15:00|664.6|664|665.2|664.6|665.4|664.8|664.6|664|94
1691410800000|2023-08-07 12:20:00|665.1|664.5|665.5|664.9|666.2|665.6|664.9|664.3|226
1691411100000|2023-08-07 12:25:00|665.4|664.8|662.8|662.2|665.7|665.1|662.8|662.2|142
1691411400000|2023-08-07 12:30:00|663|662.4|662.9|662.3|663.2|662.6|661.8|661.2|164
1691411700000|2023-08-07 12:35:00|662.8|662.2|663.2|662.6|663.7|663.1|662.4|661.8|91
1691412000000|2023-08-07 12:40:00|663.3|662.7|663.5|662.9|663.7|663.1|660.7|660.1|347
1691415000000|2023-08-07 13:30:00|663.2|662.6|661.9|661.3|663.2|662.6|656.8|656.2|1786
1691415300000|2023-08-07 13:35:00|662|661.4|662.5|661.9|663.8|663.2|660|659.4|1148
1691415600000|2023-08-07 13:40:00|662.4|661.8|662.6|662|663.4|662.8|659.2|658.6|655
1691415900000|2023-08-07 13:45:00|662.7|662.1|664.2|663.6|664.6|664|662.1|661.5|757
1691416200000|2023-08-07 13:50:00|664.3|663.7|663.2|662.6|665|664.4|663|662.4|873
1691416500000|2023-08-07 13:55:00|663.3|662.7|663.3|662.7|664.4|663.8|662.8|662.2|579
1691416800000|2023-08-07 14:00:00|663.2|662.6|661.7|661.1|663.3|662.7|660.3|659.7|552
1691417100000|2023-08-07 14:05:00|661.8|661.2|663.6|663|664.1|663.5|661.6|661|378
1691417400000|2023-08-07 14:10:00|663.7|663.1|662.1|661.5|664.8|664.2|662.1|661.5|471
1691417700000|2023-08-07 14:15:00|661.6|661|658.2|657.6|661.8|661.2|657.9|657.3|1378
1691418000000|2023-08-07 14:20:00|658.4|657.8|657.6|657|659.1|658.5|657.3|656.7|410
1691418300000|2023-08-07 14:25:00|657.5|656.9|654.2|653.6|658|657.4|653.7|653.1|1541
1691418600000|2023-08-07 14:30:00|654.3|653.7|656.3|655.7|657.9|657.3|653.7|653.1|668
1691418900000|2023-08-07 14:35:00|656.1|655.5|660.3|659.7|660.6|660|655.9|655.3|564
1691419200000|2023-08-07 14:40:00|660.2|659.6|660.1|659.5|661.6|661|659.5|658.9|399
1691419500000|2023-08-07 14:45:00|660|659.4|663.8|663.2|664.4|663.8|659.6|659|342
1691419800000|2023-08-07 14:50:00|663.7|663.1|663.6|663|664.9|664.3|663.5|662.9|620
1691420100000|2023-08-07 14:55:00|663.5|662.9|664.9|664.3|666.3|665.7|663.5|662.9|736
1691420400000|2023-08-07 15:00:00|665|664.4|665.2|664.6|667|666.4|663.7|663.1|623
1691420700000|2023-08-07 15:05:00|665.3|664.7|665.9|665.3|667.2|666.6|665.2|664.6|287
1691421000000|2023-08-07 15:10:00|666.1|665.5|668.6|668|670.8|670.2|665.3|664.7|1803
1691421300000|2023-08-07 15:15:00|668.7|668.1|668.3|667.7|669.7|669.1|667.8|667.2|664
1691421600000|2023-08-07 15:20:00|668.4|667.8|670.2|669.6|670.8|670.2|667.9|667.3|465
1691421900000|2023-08-07 15:25:00|669.8|669.2|670.2|669.6|671.2|670.6|669.5|668.9|379
1691422200000|2023-08-07 15:30:00|670|669.4|668.7|668.1|670.9|670.3|667.7|667.1|407
1691422500000|2023-08-07 15:35:00|668.6|668|667.8|667.2|669.4|668.8|667.4|666.8|349
1691422800000|2023-08-07 15:40:00|667.9|667.3|670.3|669.7|671.2|670.6|667.7|667.1|374
1691423100000|2023-08-07 15:45:00|670.6|670|671.1|670.5|671.1|670.5|669.7|669.1|361
1691423400000|2023-08-07 15:50:00|672.5|671.9|671.8|671.2|674.1|673.5|671.3|670.7|919
1691423700000|2023-08-07 15:55:00|671.7|671.1|673.6|673|674.1|673.5|671.7|671.1|1130
1691424000000|2023-08-07 16:00:00|673.5|672.9|671.2|670.6|674.6|674|671.1|670.5|1223
1691424300000|2023-08-07 16:05:00|671.1|670.5|674.7|674.1|675.2|674.6|671.1|670.5|844
1691424600000|2023-08-07 16:10:00|674.5|673.9|674.2|673.6|675.3|674.7|673.2|672.6|376
1691424900000|2023-08-07 16:15:00|674.3|673.7|675.7|675.1|675.9|675.3|673.9|673.3|239
1691425200000|2023-08-07 16:20:00|675.6|675|674.8|674.2|675.9|675.3|674.2|673.6|907
1691425500000|2023-08-07 16:25:00|674.9|674.3|673.4|672.8|675.2|674.6|672.7|672.1|838
1691425800000|2023-08-07 16:30:00|673.8|673.2|674.3|673.7|675.2|674.6|673.5|672.9|372
1691426100000|2023-08-07 16:35:00|674.2|673.6|674.8|674.2|675.3|674.7|673.6|673|445
1691426400000|2023-08-07 16:40:00|674.7|674.1|674.1|673.5|675.3|674.7|673.3|672.7|1244
1691426700000|2023-08-07 16:45:00|674.2|673.6|677.3|676.7|677.5|676.9|674.2|673.6|565
1691427000000|2023-08-07 16:50:00|677.1|676.5|675.9|675.3|677.3|676.7|675.1|674.5|410
1691427300000|2023-08-07 16:55:00|676|675.4|676.2|675.6|676.5|675.9|674.9|674.3|259
1691427600000|2023-08-07 17:00:00|676.1|675.5|676.6|676|677.6|677|676.1|675.5|299
1691427900000|2023-08-07 17:05:00|676.5|675.9|677.6|677|677.9|677.3|676.5|675.9|269
1691428200000|2023-08-07 17:10:00|677.5|676.9|677.5|676.9|678.2|677.6|676.8|676.2|334
1691428500000|2023-08-07 17:15:00|677.6|677|677.8|677.2|678.5|677.9|677.3|676.7|313
1691428800000|2023-08-07 17:20:00|677.7|677.1|679|678.4|679.5|678.9|677.4|676.8|572
1691429100000|2023-08-07 17:25:00|679.1|678.5|679.5|678.9|679.8|679.2|678.7|678.1|446
1691429400000|2023-08-07 17:30:00|679.6|679|678.4|677.8|680|679.4|678.2|677.6|2331
1691429700000|2023-08-07 17:35:00|678.3|677.7|678.8|678.2|679.3|678.7|678.1|677.5|861
1691430000000|2023-08-07 17:40:00|678.9|678.3|677.3|676.7|679|678.4|676.9|676.3|986
1691430300000|2023-08-07 17:45:00|677.2|676.6|676.2|675.6|677.6|677|676.2|675.6|818
1691430600000|2023-08-07 17:50:00|676.1|675.5|675.9|675.3|676.1|675.5|675.4|674.8|304
1691430900000|2023-08-07 17:55:00|675.8|675.2|676.1|675.5|677.3|676.7|675.5|674.9|730
1691431200000|2023-08-07 18:00:00|675.9|675.3|674.2|673.6|675.9|675.3|673.9|673.3|947
1691431500000|2023-08-07 18:05:00|674.1|673.5|674.3|673.7|674.9|674.3|673.9|673.3|1184
1691431800000|2023-08-07 18:10:00|674.4|673.8|673.3|672.7|675|674.4|673|672.4|3429
1691432100000|2023-08-07 18:15:00|673.5|672.9|674.1|673.1|674.1|673.4|671.9|671.3|712
1691452800000|2023-08-08 00:00:00|672.5|671.9|670.8|670.2|673.4|672.7|669.2|668.4|529
1691453100000|2023-08-08 00:05:00|670.6|670|674.1|673.5|675.3|674.7|670.6|670|194
1691453400000|2023-08-08 00:10:00|674|673.1|672.1|671.5|675.5|674.9|671.8|671.2|69
1691453700000|2023-08-08 00:15:00|671.9|671.3|672.8|672.2|673.4|672.8|671.6|671|44
1691454000000|2023-08-08 00:20:00|672.9|672.3|673.3|672.7|673.8|673.2|672.4|671.8|16
1691454300000|2023-08-08 00:25:00|673.8|673.2|672.5|671.9|673.8|673.2|672.5|671.9|25
1691454600000|2023-08-08 00:30:00|672.1|671.5|670.7|670.1|672.1|671.5|670.7|670.1|52
1691454900000|2023-08-08 00:35:00|671|670.4|671.4|670.8|671.9|671.3|670.6|670|33
1691455200000|2023-08-08 00:40:00|671.5|670.9|671.1|670.5|671.5|670.9|670.6|670|24
1691455500000|2023-08-08 00:45:00|670.9|670.3|670.3|669.7|671.3|670.7|670.2|669.6|40
1691455800000|2023-08-08 00:50:00|670.1|669.5|670.2|669.6|670.3|669.7|669.5|668.9|362
1691456100000|2023-08-08 00:55:00|670.4|669.8|670.5|669.9|670.7|670.1|670.3|669.7|22
1691456400000|2023-08-08 01:00:00|670.2|669.6|669.8|669.2|670.4|669.8|669.5|668.9|30
1691456700000|2023-08-08 01:05:00|669.9|669.3|669.9|669.3|670|669.4|669.2|668.6|397
1691457000000|2023-08-08 01:10:00|670.1|669.5|670.4|669.8|670.6|670|669.9|669.3|16
1691457300000|2023-08-08 01:15:00|670.3|669.7|669.3|668.7|670.9|670.3|669.3|668.7|215
1691457600000|2023-08-08 01:20:00|669.5|668.9|669.2|668.6|669.5|668.9|669.1|668.5|21
1691457900000|2023-08-08 01:25:00|669.1|668.5|669.3|668.7|669.3|668.7|668.6|668|55
1691458200000|2023-08-08 01:30:00|669.4|668.8|669.8|669.2|669.8|669.2|669.3|668.7|9
1691458500000|2023-08-08 01:35:00|669.7|669.1|669.5|668.9|669.8|669.2|668.9|668.3|13
1691458800000|2023-08-08 01:40:00|669.4|668.8|669.7|669.1|669.8|669.2|669.3|668.7|12
1691459100000|2023-08-08 01:45:00|669.5|668.9|669.6|669|669.7|669.1|669.5|668.9|5
1691459400000|2023-08-08 01:50:00|669.5|668.9|669.2|668.6|669.6|669|668.7|668.1|34
1691459700000|2023-08-08 01:55:00|669.3|668.7|669|668.4|669.3|668.7|668.5|667.9|21
1691460000000|2023-08-08 02:00:00|668.8|668.2|667.4|666.8|668.9|668.3|666.8|666.2|110
1691460300000|2023-08-08 02:05:00|667.3|666.7|668|667.4|668.8|668.2|667.3|666.7|35
1691460600000|2023-08-08 02:10:00|668.1|667.5|668.6|668|668.6|668|668|667.4|16
1691460900000|2023-08-08 02:15:00|668.5|667.9|667.7|667.1|668.6|668|667.6|667|18
1691461200000|2023-08-08 02:20:00|667.8|667.2|667.8|667.2|668.3|667.7|667.1|666.5|22
1691461500000|2023-08-08 02:25:00|668|667.4|668.6|668|669|668.4|667.8|667.2|54
1691461800000|2023-08-08 02:30:00|668.5|667.9|668.3|667.7|669.1|668.5|668|667.4|25
1691462100000|2023-08-08 02:35:00|668.1|667.5|670.4|669.8|670.4|669.8|668.1|667.5|53
1691462400000|2023-08-08 02:40:00|670.3|669.7|670.3|669.7|670.8|670.2|670.1|669.5|20
1691462700000|2023-08-08 02:45:00|670.2|669.6|669.6|669|670.2|669.6|669.6|669|19
1691463000000|2023-08-08 02:50:00|669.5|668.9|669.6|669|670.1|669.5|669.5|668.9|60
1691463300000|2023-08-08 02:55:00|669.8|669.2|669.6|669|670|669.4|669.6|669|26
1691463600000|2023-08-08 03:00:00|669.8|669.2|670.6|670|670.6|670|669.8|669.2|14
1691463900000|2023-08-08 03:05:00|670.5|669.9|669.1|668.5|670.6|670|669.1|668.5|30
1691464200000|2023-08-08 03:10:00|669.2|668.6|669.1|668.5|669.3|668.7|669.1|668.5|1
1691464500000|2023-08-08 03:15:00|668.9|668.3|668.9|668.3|669.1|668.5|668.9|668.3|16
1691464800000|2023-08-08 03:20:00|668.8|668.2|668.4|667.8|668.8|668.2|668.4|667.8|18
1691465100000|2023-08-08 03:25:00|668.7|668.1|668.4|667.8|668.7|668.1|668.4|667.8|14
1691465400000|2023-08-08 03:30:00|668.6|668|668.6|668|668.8|668.2|668.6|668|4
1691465700000|2023-08-08 03:35:00|||||||||2
1691466000000|2023-08-08 03:40:00|668.8|668.2|668.5|667.9|668.8|668.2|668.5|667.9|9
1691466300000|2023-08-08 03:45:00|668.6|668|668.8|668.2|669.1|668.5|668.4|667.8|18
1691466600000|2023-08-08 03:50:00|668.9|668.3|668.9|668.3|668.9|668.3|668.8|668.2|3
1691466900000|2023-08-08 03:55:00|668.8|668.2|668.8|668.2|668.8|668.2|668.8|668.2|0
1691467200000|2023-08-08 04:00:00|668.9|668.3|668.6|668|668.9|668.3|668.6|668|6
1691467500000|2023-08-08 04:05:00|668.5|667.9|668.6|668|668.6|668|668.5|667.9|5
1691467800000|2023-08-08 04:10:00|668.5|667.9|668.6|668|668.7|668.1|668.5|667.9|3
1691468100000|2023-08-08 04:15:00|669|668.4|668.7|668.1|669|668.4|668.7|668.1|4
1691468400000|2023-08-08 04:20:00|668.5|667.9|668.6|668|668.6|668|668.5|667.9|5
1691468700000|2023-08-08 04:25:00|668.5|667.9|668.5|667.9|668.6|668|668.5|667.9|29
1691469000000|2023-08-08 04:30:00|668.6|668|667.4|666.8|668.6|668|666.9|666.3|43
1691469300000|2023-08-08 04:35:00|667.3|666.7|668.2|667.6|668.3|667.7|667.3|666.7|18
1691469600000|2023-08-08 04:40:00|668|667.4|668.4|667.8|668.5|667.9|668|667.4|6
1691469900000|2023-08-08 04:45:00|668.3|667.7|668.1|667.5|668.4|667.8|667.9|667.3|2
1691470200000|2023-08-08 04:50:00|667.9|667.3|667.1|666.5|668.4|667.8|666.7|666.1|81
1691470500000|2023-08-08 04:55:00|667|666.4|667.6|667|668|667.4|667|666.4|18
1691470800000|2023-08-08 05:00:00|667.8|667.2|667.1|666.5|667.8|667.2|667.1|666.5|7
1691471100000|2023-08-08 05:05:00|667.2|666.6|666.6|666|667.2|666.6|666.4|665.8|19
1691471400000|2023-08-08 05:10:00|666.7|666.1|666.7|666.1|666.8|666.2|666.2|665.6|149
1691471700000|2023-08-08 05:15:00|666.6|666|666.1|665.5|666.8|666.2|666|665.4|41
1691472000000|2023-08-08 05:20:00|665.8|665.2|665.6|665|665.8|665.2|665.6|665|17
1691472300000|2023-08-08 05:25:00|665.5|664.9|665.8|665.2|666.1|665.5|665.5|664.9|22
1691472600000|2023-08-08 05:30:00|665.7|665.1|664.8|664.2|665.8|665.2|664.6|664|47
1691472900000|2023-08-08 05:35:00|665|664.4|665|664.4|665.2|664.6|664.5|663.9|27
1691473200000|2023-08-08 05:40:00|664.9|664.3|664.6|664|664.9|664.3|664.3|663.7|31
1691473500000|2023-08-08 05:45:00|664.7|664.1|663.8|663.2|664.8|664.2|663.8|663.2|39
1691473800000|2023-08-08 05:50:00|664|663.4|663.6|663|664.5|663.9|663.3|662.7|66
1691474100000|2023-08-08 05:55:00|663.7|663.1|664.2|663.6|664.3|663.7|663.7|663.1|24
1691474400000|2023-08-08 06:00:00|664|663.4|663.2|662.6|664.2|663.6|662.9|662.3|36
1691474700000|2023-08-08 06:05:00|663.3|662.7|663.4|662.8|663.4|662.8|663|662.4|44
1691475000000|2023-08-08 06:10:00|663.5|662.9|663.4|662.8|663.6|663|662.9|662.3|24
1691475300000|2023-08-08 06:15:00|663.8|663.2|663.7|663.1|663.8|663.2|663.4|662.8|10
1691475600000|2023-08-08 06:20:00|663.8|663.2|663.5|662.9|663.9|663.3|663.3|662.7|4
1691475900000|2023-08-08 06:25:00|663.7|663.1|663.5|662.9|663.9|663.3|663.5|662.9|12
1691476200000|2023-08-08 06:30:00|663.6|663|663.3|662.7|663.7|663.1|663.2|662.6|25
1691476500000|2023-08-08 06:35:00|663.2|662.6|663.5|662.9|664.2|663.6|663.2|662.6|25
1691476800000|2023-08-08 06:40:00|663.6|663|663.5|662.9|663.7|663.1|663.3|662.7|7
1691477100000|2023-08-08 06:45:00|663.8|663.2|664|663.4|664|663.4|663.8|663.2|13
1691477400000|2023-08-08 06:50:00|664.1|663.5|663.5|662.9|664.4|663.8|662.4|661.8|89
1691477700000|2023-08-08 06:55:00|663.6|663|663.2|662.6|663.9|663.3|663.2|662.6|31
1691478000000|2023-08-08 07:00:00|663|662.4|664|663.4|664|663.4|662.6|662|48
1691478300000|2023-08-08 07:05:00|664.1|663.5|665.3|664.7|666.3|665.7|664.1|663.5|65
1691478600000|2023-08-08 07:10:00|665.4|664.8|664.8|664.2|665.5|664.9|664.8|664.2|28
1691478900000|2023-08-08 07:15:00|665|664.4|663.7|663.1|665.1|664.5|663.7|663.1|36
1691479200000|2023-08-08 07:20:00|663.8|663.2|664.1|663.5|664.2|663.6|663.1|662.5|26
1691479500000|2023-08-08 07:25:00|664.4|663.8|663.8|663.2|664.4|663.8|663.6|663|26
1691479800000|2023-08-08 07:30:00|663.7|663.1|663.6|663|663.8|663.2|663.1|662.5|41
1691480100000|2023-08-08 07:35:00|663.5|662.9|663.3|662.7|664.2|663.6|663.3|662.7|216
1691480400000|2023-08-08 07:40:00|663.1|662.5|663.8|663.2|663.8|663.2|663.1|662.5|34
1691480700000|2023-08-08 07:45:00|663.7|663.1|663.8|663.2|663.8|663.2|663.1|662.5|95
1691481000000|2023-08-08 07:50:00|663.7|663.1|665.1|664.5|665.4|664.8|663.7|663.1|43
1691481300000|2023-08-08 07:55:00|664.5|663.9|662.4|661.8|664.7|664.1|662.4|661.8|162
1691481600000|2023-08-08 08:00:00|661.2|660.6|661.9|661.3|662.6|662|660.9|660.3|63
1691481900000|2023-08-08 08:05:00|662.1|661.5|661.9|661.3|662.4|661.8|661.8|661.2|33
1691482200000|2023-08-08 08:10:00|662.1|661.5|663.1|662.5|663.4|662.8|661.9|661.3|335
1691482500000|2023-08-08 08:15:00|662.9|662.3|662.4|661.8|663.1|662.5|662.1|661.5|31
1691482800000|2023-08-08 08:20:00|662.5|661.9|662.6|662|662.8|662.2|662.1|661.5|82
1691483100000|2023-08-08 08:25:00|662.8|662.2|662.4|661.8|662.9|662.3|662.1|661.5|42
1691483400000|2023-08-08 08:30:00|662.3|661.7|661.9|661.3|662.5|661.9|661.6|661|38
1691483700000|2023-08-08 08:35:00|662|661.4|660.9|660.3|662|661.4|660.9|660.3|46
1691484000000|2023-08-08 08:40:00|661.1|660.5|662|661.4|662|661.4|660.7|660.1|38
1691484300000|2023-08-08 08:45:00|661.7|661.1|661.1|660.5|662.5|661.9|660.9|660.3|86
1691484600000|2023-08-08 08:50:00|661|660.4|661.9|661.3|662.1|661.5|660.5|659.9|41
1691484900000|2023-08-08 08:55:00|662.1|661.5|662.1|661.5|663.1|662.5|662.1|661.5|35
1691485200000|2023-08-08 09:00:00|662.2|661.6|661.9|661.3|662.5|661.9|661.8|661.2|28
1691485500000|2023-08-08 09:05:00|662|661.4|662.6|662|663|662.4|662|661.4|20
1691485800000|2023-08-08 09:10:00|662.5|661.9|661.9|661.3|662.6|662|661.5|660.9|71
1691486100000|2023-08-08 09:15:00|662.1|661.5|662.6|662|663.3|662.7|661.9|661.3|33
1691486400000|2023-08-08 09:20:00|662.5|661.9|662.6|662|662.9|662.3|662.5|661.9|11
1691486700000|2023-08-08 09:25:00|662.5|661.9|663.2|662.6|663.6|663|662.1|661.5|43
1691487000000|2023-08-08 09:30:00|663.1|662.5|663.8|663.2|663.9|663.3|662.9|662.3|47
1691487300000|2023-08-08 09:35:00|664.1|663.5|664.2|663.6|665.4|664.8|664.1|663.5|90
1691487600000|2023-08-08 09:40:00|664.3|663.7|665.2|664.6|665.8|665.2|663.9|663.3|122
1691487900000|2023-08-08 09:45:00|665.1|664.5|665.1|664.5|665.7|665.1|664.6|664|54
1691488200000|2023-08-08 09:50:00|664.9|664.3|666|665.4|666.1|665.5|663.3|662.7|114
1691488500000|2023-08-08 09:55:00|665.9|665.3|665.3|664.7|666.6|666|665.2|664.6|58
1691488800000|2023-08-08 10:00:00|665.6|665|665.8|665.2|666.1|665.5|665.1|664.5|93
1691489100000|2023-08-08 10:05:00|665.6|665|666.2|665.6|666.9|666.3|665.6|665|44
1691489400000|2023-08-08 10:10:00|666.1|665.5|664.5|663.9|666.4|665.8|664.4|663.8|299
1691489700000|2023-08-08 10:15:00|664.6|664|664.9|664.3|665.1|664.5|664.2|663.5|35
1691490000000|2023-08-08 10:20:00|665|664.4|665.1|664.5|665.5|664.9|664.5|663.9|27
1691490300000|2023-08-08 10:25:00|665|664.4|665.2|664.6|665.9|665.3|664.9|664.3|26
1691490600000|2023-08-08 10:30:00|665.1|664.5|667.1|666.5|667.6|667|665.1|664.5|83
1691490900000|2023-08-08 10:35:00|667|666.4|666.1|665.5|667|666.4|665.9|665.3|19
1691491200000|2023-08-08 10:40:00|666|665.4|667.4|666.8|667.4|666.8|665.9|665.3|18
1691491500000|2023-08-08 10:45:00|667.3|666.7|667.1|666.5|667.6|667|666.6|666|29
1691491800000|2023-08-08 10:50:00|667.2|666.6|667.6|667|667.9|667.3|667.2|666.6|27
1691492100000|2023-08-08 10:55:00|667.7|667.1|667.2|666.6|667.9|667.3|666.9|666.3|16
1691492400000|2023-08-08 11:00:00|667.4|666.8|666.6|666|667.7|667.1|666|665.4|312
1691492700000|2023-08-08 11:05:00|666.5|665.9|666.8|666.2|666.8|666.2|666.2|665.6|36
1691493000000|2023-08-08 11:10:00|666.5|665.9|666.1|665.5|666.6|666|665.4|664.8|262
1691493300000|2023-08-08 11:15:00|666|665.4|666.7|666.1|666.8|666.2|666|665.4|17
1691493600000|2023-08-08 11:20:00|667|666.4|667.5|666.9|668.2|667.6|666.9|666.3|51
1691493900000|2023-08-08 11:25:00|667.1|666.5|666.9|666.3|667.1|666.5|666.8|666.2|15
1691494200000|2023-08-08 11:30:00|667|666.4|666.9|666.3|668.3|667.7|666.2|665.6|352
1691494500000|2023-08-08 11:35:00|667|666.4|666.2|665.6|667.4|666.8|666.2|665.6|76
1691494800000|2023-08-08 11:40:00|666.7|666.1|665.2|664.6|666.7|666.1|665.2|664.6|150
1691495100000|2023-08-08 11:45:00|665.1|664.5|664.1|663.5|665.3|664.7|663.9|663.3|464
1691495400000|2023-08-08 11:50:00|664.2|663.6|663.9|663.3|664.5|663.9|663.9|663.3|104
1691495700000|2023-08-08 11:55:00|663.8|663.2|663.5|662.9|664.4|663.8|663.4|662.8|52
1691496000000|2023-08-08 12:00:00|663.4|662.8|664.1|663.5|664.6|664|663.3|662.7|93
1691496300000|2023-08-08 12:05:00|664.3|663.7|664.2|663.6|664.4|663.8|663.9|663.3|273
1691496600000|2023-08-08 12:10:00|664.3|663.7|664.6|664|665|664.4|664|663.4|30
1691496900000|2023-08-08 12:15:00|664.7|664.1|665.7|665.1|665.7|665.1|664.6|664|30
1691497200000|2023-08-08 12:20:00|665.6|665|667.5|666.9|667.6|667|665.5|664.9|191
1691497500000|2023-08-08 12:25:00|667.3|666.7|667.4|666.8|667.6|667|666.9|666.3|664
1691497800000|2023-08-08 12:30:00|667.5|666.9|666.1|665.5|667.5|666.9|665.9|665.3|66
1691498100000|2023-08-08 12:35:00|666|665.4|667.5|666.9|667.7|667.1|666|665.4|107
1691498400000|2023-08-08 12:40:00|667.6|667|667.3|666.7|668|667.4|666.8|666.2|86
1691501400000|2023-08-08 13:30:00|668.4|667.8|662.7|662.1|669.7|669.1|660.7|660.1|1874
1691501700000|2023-08-08 13:35:00|662.8|662.2|663|662.4|665.7|665.1|662.1|661.5|2095
1691502000000|2023-08-08 13:40:00|662.9|662.3|666.1|665.5|666.2|665.6|662|661.4|1050
1691502300000|2023-08-08 13:45:00|666|665.4|669.4|668.8|669.6|669|665.8|665.2|991
1691502600000|2023-08-08 13:50:00|669.5|668.9|670.9|670.3|671.5|670.9|668.8|668.2|697
1691502900000|2023-08-08 13:55:00|671|670.4|671|670.4|671.2|670.6|667.4|666.8|571
1691503200000|2023-08-08 14:00:00|670.9|670.3|670.7|670.1|672.3|671.7|669.6|669|635
1691503500000|2023-08-08 14:05:00|670.6|670|667.9|667.3|670.9|670.3|667.4|666.8|1594
1691503800000|2023-08-08 14:10:00|668|667.4|667.9|667.3|668.3|667.7|666.9|666.3|412
1691504100000|2023-08-08 14:15:00|668|667.4|669.4|668.8|670|669.4|667|666.4|264
1691504400000|2023-08-08 14:20:00|669|668.4|671.6|671|671.7|671.1|669|668.4|2160
1691504700000|2023-08-08 14:25:00|671.5|670.9|671.3|670.7|671.5|670.9|669.8|669.2|286
1691505000000|2023-08-08 14:30:00|671.2|670.6|669.9|669.3|672.2|671.6|669.1|668.5|356
1691505300000|2023-08-08 14:35:00|670|669.4|671.4|670.8|672.5|671.9|670|669.4|784
1691505600000|2023-08-08 14:40:00|671.5|670.9|671.5|670.9|673|672.4|670.5|669.9|524
1691505900000|2023-08-08 14:45:00|671.4|670.8|671.8|671.2|674.1|673.5|671.3|670.7|570
1691506200000|2023-08-08 14:50:00|671.6|671|673.5|672.9|673.6|673|671.4|670.8|148
1691506500000|2023-08-08 14:55:00|673.6|673|674.2|673.6|674.5|673.9|672.7|672.1|513
1691506800000|2023-08-08 15:00:00|674.3|673.7|673.4|672.8|675.5|674.9|672.7|672.1|853
1691507100000|2023-08-08 15:05:00|673.1|672.5|673.7|673.1|674.6|674|672.6|672|656
1691507400000|2023-08-08 15:10:00|673.8|673.2|674.6|674|675.3|674.7|673.5|672.9|431
1691507700000|2023-08-08 15:15:00|674.7|674.1|674.7|674.1|675.5|674.9|674.2|673.6|246
1691508000000|2023-08-08 15:20:00|674.6|674|673.9|673.3|674.7|674.1|673.2|672.6|327
1691508300000|2023-08-08 15:25:00|673.8|673.2|672.1|671.5|673.9|673.3|671.2|670.6|351
1691508600000|2023-08-08 15:30:00|672|671.4|671.4|670.8|673|672.4|671|670.4|369
1691508900000|2023-08-08 15:35:00|671.5|670.9|670.1|669.5|671.8|671.2|669.3|668.7|377
1691509200000|2023-08-08 15:40:00|670.2|669.6|673.1|672.5|673.4|672.8|670.1|669.5|223
1691509500000|2023-08-08 15:45:00|673|672.4|672.8|672.2|673.4|672.8|672.1|671.5|234
1691509800000|2023-08-08 15:50:00|672.6|672|673|672.4|675.5|674.9|672.6|672|420
1691510100000|2023-08-08 15:55:00|672.9|672.3|672.8|672.2|673.6|673|672.1|671.5|170
1691510400000|2023-08-08 16:00:00|672.9|672.3|673.7|673.1|674.3|673.7|672.8|672.2|186
1691510700000|2023-08-08 16:05:00|673.6|673|674.3|673.7|675.1|674.5|673.4|672.8|500
1691511000000|2023-08-08 16:10:00|674.2|673.6|674.5|673.9|675.6|675|674.2|673.6|230
1691511300000|2023-08-08 16:15:00|674.6|674|677.7|677.1|677.7|677.1|674.6|674|542
1691511600000|2023-08-08 16:20:00|677.6|677|676.6|676|677.6|677|676.1|675.5|788
1691511900000|2023-08-08 16:25:00|676.5|675.9|676.3|675.7|677.4|676.8|676.1|675.5|618
1691512200000|2023-08-08 16:30:00|676.2|675.6|673.4|672.8|676.6|676|673.2|672.6|688
1691512500000|2023-08-08 16:35:00|673.3|672.7|673.3|672.7|674.5|673.9|673.2|672.6|171
1691512800000|2023-08-08 16:40:00|673.2|672.6|674.1|673.5|674.2|673.6|673.1|672.5|146
1691513100000|2023-08-08 16:45:00|674.2|673.6|674.4|673.8|674.7|674.1|673.4|672.8|216
1691513400000|2023-08-08 16:50:00|674.3|673.7|673.3|672.7|674.5|673.9|672.7|672.1|335
1691513700000|2023-08-08 16:55:00|673.4|672.8|673.4|672.8|675.2|674.6|673.3|672.7|193
1691514000000|2023-08-08 17:00:00|673.7|673.1|676.3|675.7|676.6|676|673.7|673.1|469
1691514300000|2023-08-08 17:05:00|676.4|675.8|676.5|675.9|677.2|676.6|675.9|675.3|169
1691514600000|2023-08-08 17:10:00|676.6|676|677|676.4|677.2|676.6|675.8|675.2|186
1691514900000|2023-08-08 17:15:00|677.1|676.5|677.4|676.8|679|678.4|676.8|676.2|348
1691515200000|2023-08-08 17:20:00|677.2|676.6|676.3|675.7|677.5|676.9|676.1|675.5|164
1691515500000|2023-08-08 17:25:00|676.5|675.9|675.5|674.9|676.5|675.9|675.3|674.7|195
1691515800000|2023-08-08 17:30:00|675.8|675.2|676.9|676.3|677|676.4|675.4|674.8|223
1691516100000|2023-08-08 17:35:00|677|676.4|677.3|676.7|678.5|677.9|677|676.4|402
1691516400000|2023-08-08 17:40:00|677.5|676.9|678.8|678.2|678.8|678.2|677.4|676.8|181
1691516700000|2023-08-08 17:45:00|678.7|678.1|678.8|678.2|679.5|678.9|678.3|677.7|251
1691517000000|2023-08-08 17:50:00|678.7|678.1|677.8|677.2|678.7|678.1|677.5|676.9|282
1691517300000|2023-08-08 17:55:00|677.7|677.1|677.8|677.2|678|677.4|677.5|676.9|178
1691517600000|2023-08-08 18:00:00|677.9|677.3|676.6|676|678.8|678.2|675.7|675.1|327
1691517900000|2023-08-08 18:05:00|676.7|676.1|676.1|675.5|676.8|676.2|675|674.4|645
1691518200000|2023-08-08 18:10:00|676|675.4|672.9|672.3|676.1|675.5|672.9|672.3|2806
1691518500000|2023-08-08 18:15:00|673.2|672.6|672.3|671.7|673.4|672.8|672|671.4|495
1691539200000|2023-08-09 00:00:00|673.6|672.6|672.7|672.1|674.8|674.2|672.6|672|189
1691539500000|2023-08-09 00:05:00|672.6|672|672.3|671.7|672.6|672|671.2|670.5|74
1691539800000|2023-08-09 00:10:00|672.5|671.9|673.1|672.5|673.6|673|672.4|671.8|62
1691540100000|2023-08-09 00:15:00|672.9|672.3|675.7|675.1|676|675.4|672.9|672.3|85
1691540400000|2023-08-09 00:20:00|675.8|675.2|674.7|674.1|675.8|675.2|674.5|673.9|45
1691540700000|2023-08-09 00:25:00|674.8|674.2|675.2|674.6|675.4|674.8|674.8|674.2|11
1691541000000|2023-08-09 00:30:00|675.3|674.7|675|674.4|675.3|674.7|674.7|674.1|14
1691541300000|2023-08-09 00:35:00|674.9|674.3|675.1|674.5|675.3|674.7|674.8|674.2|9
1691541600000|2023-08-09 00:40:00|675|674.4|673.8|673.2|675.1|674.5|673.8|673.2|34
1691541900000|2023-08-09 00:45:00|673.6|673|674|673.4|674.3|673.7|673.6|673|34
1691542200000|2023-08-09 00:50:00|673.9|673.3|673.2|672.6|673.9|673.3|673.2|672.6|20
1691542500000|2023-08-09 00:55:00|673.3|672.7|674|673.4|674.2|673.6|673.1|672.5|23
1691542800000|2023-08-09 01:00:00|673.9|673.3|672.6|672|673.9|673.3|672.4|671.8|41
1691543100000|2023-08-09 01:05:00|672.9|672.3|673.5|672.9|673.6|673|672.9|672.3|21
1691543400000|2023-08-09 01:10:00|673.6|673|673.5|672.9|674|673.4|673.4|672.8|9
1691543700000|2023-08-09 01:15:00|673.6|673|673.4|672.8|673.6|673|673.3|672.7|3
1691544000000|2023-08-09 01:20:00|673.6|673|673.1|672.5|673.6|673|673.1|672.5|14
1691544300000|2023-08-09 01:25:00|673|672.4|672.3|671.7|673.1|672.5|672.1|671.5|14
1691544600000|2023-08-09 01:30:00|672.4|671.8|672.8|672.2|672.8|672.2|672.1|671.5|28
1691544900000|2023-08-09 01:35:00|672.9|672.3|672.5|671.9|672.9|672.3|672.5|671.9|3
1691545200000|2023-08-09 01:40:00|672.4|671.8|672.4|671.8|672.7|672.1|672.4|671.8|9
1691545500000|2023-08-09 01:45:00|672.2|671.6|673.4|672.8|673.4|672.8|672.2|671.6|25
1691545800000|2023-08-09 01:50:00|673.5|672.9|673.2|672.6|673.6|673|672.6|672|18
1691546100000|2023-08-09 01:55:00|672.9|672.3|672.9|672.3|673.1|672.5|672.7|672.1|7
1691546400000|2023-08-09 02:00:00|672.7|672.1|672.2|671.6|672.9|672.3|672.2|671.6|21
1691546700000|2023-08-09 02:05:00|672.4|671.8|672.4|671.8|672.6|672|672.3|671.7|2
1691547000000|2023-08-09 02:10:00|672.6|672|672.4|671.8|672.7|672.1|672.4|671.8|4
1691547300000|2023-08-09 02:15:00|672.5|671.9|672.1|671.5|672.5|671.9|671.9|671.3|11
1691547600000|2023-08-09 02:20:00|672.2|671.6|671.1|670.5|672.2|671.6|670.7|670.1|65
1691547900000|2023-08-09 02:25:00|670.9|670.3|671.4|670.8|671.6|671|670.8|670.2|22
1691548200000|2023-08-09 02:30:00|671.5|670.9|671.1|670.5|671.5|670.9|671|670.4|60
1691548500000|2023-08-09 02:35:00|671.2|670.6|671.4|670.8|671.5|670.9|671.1|670.5|6
1691548800000|2023-08-09 02:40:00|671.5|670.9|671.8|671.2|672|671.4|671.5|670.9|7
1691549100000|2023-08-09 02:45:00|671.7|671.1|671.5|670.9|671.8|671.2|671.5|670.9|6
1691549400000|2023-08-09 02:50:00|671.2|670.6|671.4|670.8|671.8|671.2|671.2|670.6|6
1691549700000|2023-08-09 02:55:00|671.5|670.9|671.3|670.7|671.8|671.2|671|670.4|20
1691550000000|2023-08-09 03:00:00|671.2|670.6|671.4|670.8|671.6|671|671.2|670.6|12
1691550300000|2023-08-09 03:05:00|671.5|670.9|671.3|670.7|671.6|671|671.3|670.7|7
1691550600000|2023-08-09 03:10:00|671.5|670.9|671.3|670.7|671.6|671|671.2|670.6|2
1691550900000|2023-08-09 03:15:00|671.5|670.9|671.5|670.9|671.5|670.9|671.3|670.7|1
1691551200000|2023-08-09 03:20:00|671.4|670.8|671.6|671|671.8|671.2|671.4|670.8|4
1691551500000|2023-08-09 03:25:00|671.8|671.2|671.6|671|671.8|671.2|671.6|671|1
1691551800000|2023-08-09 03:30:00|671.7|671.1|671.7|671.1|671.8|671.2|671.6|671|0
1691552100000|2023-08-09 03:35:00|671.8|671.2|671.9|671.3|671.9|671.3|671.7|671.1|3
1691552400000|2023-08-09 03:40:00|671.8|671.2|671.8|671.2|671.9|671.3|671.8|671.2|4
1691552700000|2023-08-09 03:45:00|671.9|671.3|671.9|671.3|671.9|671.3|671.8|671.2|12
1691553000000|2023-08-09 03:50:00|672.1|671.5|671.9|671.3|672.2|671.6|671.9|671.3|11
1691553300000|2023-08-09 03:55:00|671.8|671.2|672.5|671.9|672.5|671.9|671.7|671.1|15
1691553600000|2023-08-09 04:00:00|672.4|671.8|672.8|672.2|672.8|672.2|672.4|671.8|22
1691553900000|2023-08-09 04:05:00|672.7|672.1|672.7|672.1|672.7|672.1|672.5|671.9|8
1691554200000|2023-08-09 04:10:00|672.8|672.2|672.4|671.8|672.8|672.2|672.4|671.8|4
1691554800000|2023-08-09 04:20:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|1
1691555100000|2023-08-09 04:25:00|672.4|671.8|672.4|671.8|672.4|671.8|672.4|671.8|9
1691555400000|2023-08-09 04:30:00|672.7|672.1|672.2|671.6|672.7|672.1|672.2|671.6|4
1691555700000|2023-08-09 04:35:00|672.5|671.9|672.4|671.8|672.7|672.1|672.3|671.7|7
1691556000000|2023-08-09 04:40:00|672.2|671.6|672.4|671.8|672.5|671.9|672.1|671.5|5
1691556300000|2023-08-09 04:45:00|672.3|671.7|672.4|671.8|672.5|671.9|672.3|671.7|7
1691556600000|2023-08-09 04:50:00|672.5|671.9|673|672.4|673|672.4|672.4|671.8|8
1691556900000|2023-08-09 04:55:00|673.1|672.5|673.2|672.6|673.2|672.6|673|672.4|12
1691557200000|2023-08-09 05:00:00|672.7|672.1|672.9|672.3|673|672.4|672.5|671.9|13
1691557500000|2023-08-09 05:05:00|672.7|672.1|672.7|672.1|672.7|672.1|672.5|671.9|3
1691557800000|2023-08-09 05:10:00|672.6|672|672.2|671.6|672.6|672|671.9|671.3|11
1691558100000|2023-08-09 05:15:00|672|671.4|672.1|671.5|672.2|671.6|672|671.4|2
1691558400000|2023-08-09 05:20:00|672.5|671.9|672.2|671.6|672.7|672.1|672.2|671.6|4
1691558700000|2023-08-09 05:25:00|672.1|671.5|671.6|671|672.1|671.5|671.6|671|3
1691559000000|2023-08-09 05:30:00|671.4|670.8|671.3|670.7|671.6|671|671.1|670.5|15
1691559300000|2023-08-09 05:35:00|671.6|671|670|669.4|671.6|671|669.4|668.8|69
1691559600000|2023-08-09 05:40:00|669.8|669.2|670.2|669.6|670.5|669.9|669.5|668.9|31
1691559900000|2023-08-09 05:45:00|670.1|669.5|669.5|668.9|670.3|669.7|669.5|668.9|12
1691560200000|2023-08-09 05:50:00|669.6|669|670.4|669.8|670.5|669.9|669.5|668.9|5
1691560500000|2023-08-09 05:55:00|670.3|669.7|670|669.4|670.4|669.8|670|669.4|22
1691560800000|2023-08-09 06:00:00|669.9|669.3|669.8|669.2|670|669.4|669.7|669.1|11
1691561100000|2023-08-09 06:05:00|669.9|669.3|670.5|669.9|670.7|670.1|669.9|669.3|18
1691561400000|2023-08-09 06:10:00|670.4|669.8|670.9|670.3|671|670.4|670.3|669.7|28
1691561700000|2023-08-09 06:15:00|671|670.4|670.9|670.3|671.2|670.6|670.9|670.3|5
1691562000000|2023-08-09 06:20:00|671|670.4|670.9|670.3|671|670.4|670.8|670.2|3
1691562300000|2023-08-09 06:25:00|671|670.4|670.5|669.9|671.3|670.7|670.1|669.5|125
1691562600000|2023-08-09 06:30:00|670.4|669.8|671.2|670.6|671.2|670.6|670.4|669.8|9
1691562900000|2023-08-09 06:35:00|671.3|670.7|670.5|669.9|671.4|670.8|670.5|669.9|20
1691563200000|2023-08-09 06:40:00|670.6|670|669.9|669.3|670.8|670.2|669.9|669.3|7
1691563500000|2023-08-09 06:45:00|670|669.4|670.2|669.6|670.2|669.6|669.8|669.2|2
1691563800000|2023-08-09 06:50:00|670|669.4|668.5|667.9|670|669.4|667.9|667.3|58
1691564100000|2023-08-09 06:55:00|668.4|667.8|667.7|667.1|668.5|667.9|667.7|667.1|29
1691564400000|2023-08-09 07:00:00|667.6|667|667.9|667.3|668|667.4|667.1|666.5|39
1691564700000|2023-08-09 07:05:00|668|667.4|667.2|666.6|668|667.4|667.1|666.5|19
1691565000000|2023-08-09 07:10:00|667.1|666.5|667.5|666.9|668|667.4|666.5|665.9|48
1691565300000|2023-08-09 07:15:00|667.1|666.5|668|667.4|668|667.4|667|666.4|13
1691565600000|2023-08-09 07:20:00|668.2|667.6|668.7|668.1|669|668.4|668|667.4|17
1691565900000|2023-08-09 07:25:00|668.5|667.9|669.1|668.5|669.2|668.6|668|667.4|26
1691566200000|2023-08-09 07:30:00|669|668.4|668.7|668.1|669.7|669.1|668.2|667.6|25
1691566500000|2023-08-09 07:35:00|668.6|668|670.1|669.5|670.1|669.5|668.5|667.9|23
1691566800000|2023-08-09 07:40:00|670|669.4|669.8|669.2|670.1|669.5|669.5|668.9|61
1691567100000|2023-08-09 07:45:00|669.6|669|670.8|670.2|670.8|670.2|669.3|668.7|37
1691567400000|2023-08-09 07:50:00|670.9|670.3|671.1|670.5|671.1|670.5|670.5|669.9|29
1691567700000|2023-08-09 07:55:00|671.2|670.6|671.3|670.7|671.6|671|670.8|670.2|36
1691568000000|2023-08-09 08:00:00|671.5|670.9|670.7|670.1|671.5|670.9|669.8|669.2|113
1691568300000|2023-08-09 08:05:00|670.5|669.9|670|669.4|671|670.4|670|669.4|17
1691568600000|2023-08-09 08:10:00|669.8|669.2|669.5|668.9|670.1|669.5|669.1|668.5|48
1691568900000|2023-08-09 08:15:00|669.6|669|669.2|668.6|669.6|669|669.2|668.6|13
1691569200000|2023-08-09 08:20:00|669.3|668.7|667.8|667.2|669.4|668.8|667|666.4|103
1691569500000|2023-08-09 08:25:00|667.9|667.3|668.9|668.3|669|668.4|667.8|667.2|77
1691569800000|2023-08-09 08:30:00|669.1|668.5|669.4|668.8|669.4|668.8|668.9|668.3|22
1691570100000|2023-08-09 08:35:00|669.3|668.7|668.9|668.3|669.5|668.9|668.5|667.9|23
1691570400000|2023-08-09 08:40:00|668.8|668.2|668.5|667.9|668.9|668.3|668.5|667.9|8
1691570700000|2023-08-09 08:45:00|668.3|667.7|671.8|671.2|672.8|672.2|667.7|667.1|128
1691571000000|2023-08-09 08:50:00|671.7|671.1|671.4|670.8|672|671.2|670.2|669.6|77
1691571300000|2023-08-09 08:55:00|671.2|670.6|670.9|670.3|671.8|671.2|670.7|670.1|35
1691571600000|2023-08-09 09:00:00|670.7|670.1|670.6|670|670.7|670.1|669.9|669.3|33
1691571900000|2023-08-09 09:05:00|670.7|670.1|670.7|670.1|671|670.4|670.3|669.7|17
1691572200000|2023-08-09 09:10:00|670.6|670|670.2|669.6|670.7|670.1|670.2|669.6|14
1691572500000|2023-08-09 09:15:00|670.1|669.5|670.7|670.1|670.9|670.3|670.1|669.5|27
1691572800000|2023-08-09 09:20:00|670.5|669.9|670.9|670.3|671|670.4|670.5|669.9|10
1691573100000|2023-08-09 09:25:00|670.8|670.2|670.8|670.2|670.9|670.3|670.7|670.1|3
1691573400000|2023-08-09 09:30:00|670.9|670.3|670.9|670.3|671.5|670.9|670.8|670.2|12
1691573700000|2023-08-09 09:35:00|670.8|670.2|669.8|669.2|671.2|670.6|669.3|668.7|28
1691574000000|2023-08-09 09:40:00|669.6|669|668.9|668.3|669.7|669.1|668.7|668.1|71
1691574300000|2023-08-09 09:45:00|668.8|668.2|667.1|666.5|668.9|668.3|666.9|666.3|98
1691574600000|2023-08-09 09:50:00|667.2|666.6|668|667.4|668.1|667.5|667.1|666.5|12
1691574900000|2023-08-09 09:55:00|668.4|667.8|668.9|668.3|669.2|668.6|668.4|667.8|13
1691575200000|2023-08-09 10:00:00|668.8|668.2|667.5|666.9|669.3|668.7|666.9|666.3|79
1691575500000|2023-08-09 10:05:00|667.7|667.1|667.2|666.6|668.2|667.6|667|666.4|41
1691575800000|2023-08-09 10:10:00|667.1|666.5|667|666.4|668|667.4|666.8|666.2|39
1691576100000|2023-08-09 10:15:00|666.9|666.3|667.4|666.8|667.6|667|666.3|665.7|160
1691576400000|2023-08-09 10:20:00|667.3|666.7|667.6|667|667.6|667|666.8|666.2|20
1691576700000|2023-08-09 10:25:00|667.5|666.9|667.3|666.7|667.6|667|666.8|666.2|28
1691577000000|2023-08-09 10:30:00|667.4|666.8|666.9|666.3|667.5|666.9|666.8|666.2|8
1691577300000|2023-08-09 10:35:00|667|666.4|666.6|666|667.5|666.9|666.3|665.7|48
1691577600000|2023-08-09 10:40:00|666.7|666.1|666.8|666.2|667.2|666.6|666.7|666.1|7
1691577900000|2023-08-09 10:45:00|666.9|666.3|664.1|663.5|667|666.4|663.6|663|383
1691578200000|2023-08-09 10:50:00|664|663.4|665.1|664.5|665.2|664.6|664|663.4|63
1691578500000|2023-08-09 10:55:00|665.2|664.6|665.3|664.7|665.7|665.1|665.1|664.5|29
1691578800000|2023-08-09 11:00:00|665.1|664.5|665.3|664.7|665.8|665.2|664.9|664.3|119
1691579100000|2023-08-09 11:05:00|665.5|664.9|665.3|664.7|665.6|665|665.1|664.5|48
1691579400000|2023-08-09 11:10:00|665.2|664.6|664.1|663.5|665.2|664.6|663.8|663.2|58
1691579700000|2023-08-09 11:15:00|664.2|663.6|664.2|663.6|664.2|663.6|663.3|662.7|92
1691580000000|2023-08-09 11:20:00|664.1|663.5|665.1|664.5|665.6|665|664.1|663.5|60
1691580300000|2023-08-09 11:25:00|665.3|664.7|665.7|665.1|666|665.4|665|664.4|52
1691580600000|2023-08-09 11:30:00|665.6|665|666|665.4|666|665.4|665.2|664.6|36
1691580900000|2023-08-09 11:35:00|666.1|665.5|665.5|664.9|666.3|665.7|665.1|664.5|52
1691581200000|2023-08-09 11:40:00|665.8|665.2|665.6|665|665.9|665.3|665.2|664.6|477
1691581500000|2023-08-09 11:45:00|665.9|665.3|666.7|666.1|667.2|666.6|665.6|665|48
1691581800000|2023-08-09 11:50:00|667|666.4|668.1|667.5|668.7|668.1|666.4|665.8|310
1691582100000|2023-08-09 11:55:00|668|667.4|667.5|666.9|668.2|667.6|667.1|666.5|48
1691582400000|2023-08-09 12:00:00|667.6|667|666.8|666.2|667.6|667|666.7|666.1|41
1691582700000|2023-08-09 12:05:00|666.9|666.3|667.4|666.8|667.8|667.2|666.9|666.3|56
1691583000000|2023-08-09 12:10:00|667.6|667|667|666.4|667.9|667.3|666.8|666.2|42
1691583300000|2023-08-09 12:15:00|666.9|666.3|666.8|666.2|667.2|666.6|666.3|665.7|30
1691583600000|2023-08-09 12:20:00|666.7|666.1|666.2|665.6|666.8|666.2|665.6|665|48
1691583900000|2023-08-09 12:25:00|666.1|665.5|666.8|666.2|666.8|666.2|665.7|665.1|29
1691584200000|2023-08-09 12:30:00|666.5|665.9|668.8|668.2|669.2|668.6|666.5|665.9|123
1691584500000|2023-08-09 12:35:00|668.7|668.1|668.9|668.3|669.4|668.8|668.4|667.8|130
1691584800000|2023-08-09 12:40:00|668.7|668.1|667.6|667|668.7|668.1|667.4|666.8|87
1691587800000|2023-08-09 13:30:00|669.1|668.5|664.9|664.3|669.1|668.5|664.1|663.5|1191
1691588100000|2023-08-09 13:35:00|664.7|664.1|662.9|662.3|665.5|664.9|662.5|661.9|737
1691588400000|2023-08-09 13:40:00|663|662.4|664.1|663.5|666.5|665.9|663|662.4|500
1691588700000|2023-08-09 13:45:00|663.9|663.3|662.2|661.6|665.4|664.8|661.8|661.2|627
1691589000000|2023-08-09 13:50:00|662.5|661.9|658.3|657.7|663|662.4|658.1|657.5|1024
1691589300000|2023-08-09 13:55:00|658.2|657.6|657.5|656.9|658.2|657.6|655.2|654.6|1376
1691589600000|2023-08-09 14:00:00|657.4|656.8|660.6|660|661|660.4|656.9|656.3|580
1691589900000|2023-08-09 14:05:00|660.5|659.9|660.5|659.9|661.6|661|660|659.4|380
1691590200000|2023-08-09 14:10:00|660.4|659.8|657.3|656.7|660.5|659.9|657.1|656.5|850
1691590500000|2023-08-09 14:15:00|657.2|656.6|658.4|657.8|658.4|657.8|656.7|656.1|470
1691590800000|2023-08-09 14:20:00|658.3|657.7|660.8|660.2|660.9|660.3|657.2|656.6|455
1691591100000|2023-08-09 14:25:00|660.9|660.3|660.1|659.5|661.8|661.2|659.8|659.2|1170
1691591400000|2023-08-09 14:30:00|660.2|659.6|662.7|662.1|663.4|662.8|658.7|658.1|516
1691591700000|2023-08-09 14:35:00|662.4|661.8|662.3|661.7|663|662.4|660.9|660.3|390
1691592000000|2023-08-09 14:40:00|662.2|661.6|661.7|661.1|663|662.4|661.1|660.5|282
1691592300000|2023-08-09 14:45:00|661.6|661|659.4|658.8|663.7|663.1|659.2|658.6|437
1691592600000|2023-08-09 14:50:00|659.3|658.7|658.6|658|660|659.4|658.1|657.5|425
1691592900000|2023-08-09 14:55:00|658.8|658.2|657.8|657.2|658.8|658.2|657.1|656.5|310
1691593200000|2023-08-09 15:00:00|657.4|656.8|659.1|658.5|659.6|659|657.3|656.7|804
1691593500000|2023-08-09 15:05:00|659.2|658.6|658.8|658.2|660.1|659.5|657.4|656.8|407
1691593800000|2023-08-09 15:10:00|658.9|658.3|658.8|658.2|660|659.4|658.6|658|295
1691594100000|2023-08-09 15:15:00|658.7|658.1|660.2|659.6|660.2|659.6|657.9|657.3|181
1691594400000|2023-08-09 15:20:00|660.4|659.8|661.2|660.6|661.6|661|660.1|659.5|403
1691594700000|2023-08-09 15:25:00|661.1|660.5|659.9|659.3|662.3|661.7|659.3|658.7|365
1691595000000|2023-08-09 15:30:00|659.5|658.9|660.8|660.2|661.8|661.2|659.4|658.8|391
1691595300000|2023-08-09 15:35:00|660.7|660.1|660.5|659.9|661.6|661|660.4|659.8|130
1691595600000|2023-08-09 15:40:00|660.4|659.8|658.4|657.8|661.1|660.5|658.4|657.8|589
1691595900000|2023-08-09 15:45:00|658.5|657.9|658.4|657.8|659.2|658.6|657.9|657.3|349
1691596200000|2023-08-09 15:50:00|658.2|657.6|659.4|658.8|659.8|659.2|658.2|657.6|205
1691596500000|2023-08-09 15:55:00|659.3|658.7|659.1|658.5|659.9|659.3|658.4|657.8|158
1691596800000|2023-08-09 16:00:00|658.9|658.3|660|659.4|660.5|659.9|658.6|658|209
1691597100000|2023-08-09 16:05:00|660.2|659.6|661.1|660.5|662.4|661.8|659.6|659|854
1691597400000|2023-08-09 16:10:00|661.2|660.6|660.1|659.5|661.4|660.8|659.6|659|106
1691597700000|2023-08-09 16:15:00|660.2|659.6|660.2|659.6|661.1|660.5|659.8|659.2|120
1691598000000|2023-08-09 16:20:00|660.1|659.5|660.2|659.6|660.7|660.1|659.6|659|715
1691598300000|2023-08-09 16:25:00|660.3|659.7|659.3|658.7|660.7|660.1|658.5|657.9|271
1691598600000|2023-08-09 16:30:00|659.1|658.5|659|658.4|659.7|659.1|658.8|658.2|146
1691598900000|2023-08-09 16:35:00|658.9|658.3|659.2|658.6|659.4|658.8|658.4|657.8|135
1691599200000|2023-08-09 16:40:00|659.3|658.7|659.1|658.5|659.9|659.3|658.5|657.9|167
1691599500000|2023-08-09 16:45:00|659|658.4|658.1|657.5|659.4|658.8|657.7|657.1|191
1691599800000|2023-08-09 16:50:00|658|657.4|658.5|657.9|658.9|658.3|657.2|656.6|1046
1691600100000|2023-08-09 16:55:00|658.7|658.1|658.4|657.8|658.7|658.1|658.3|657.7|173
1691600400000|2023-08-09 17:00:00|658.5|657.9|657.8|657.2|658.7|658.1|657.6|657|110
1691600700000|2023-08-09 17:05:00|657.9|657.3|658.6|658|658.7|658.1|657.8|657.2|71
1691601000000|2023-08-09 17:10:00|658.5|657.9|658.4|657.8|658.6|658|657.5|656.9|138
1691601300000|2023-08-09 17:15:00|658.3|657.7|657.7|657.1|658.4|657.8|657.4|656.8|245
1691601600000|2023-08-09 17:20:00|657.8|657.2|657|656.4|658.5|657.9|656.6|656|236
1691601900000|2023-08-09 17:25:00|656.9|656.3|656.6|656|657|656.4|655.7|655.1|405
1691602200000|2023-08-09 17:30:00|656.7|656.1|656.4|655.8|656.7|656.1|655.6|655|864
1691602500000|2023-08-09 17:35:00|656.3|655.7|655.2|654.6|656.4|655.8|654.7|654.1|497
1691602800000|2023-08-09 17:40:00|655.1|654.5|655.6|655|656.1|655.5|655.1|654.5|137
1691603100000|2023-08-09 17:45:00|655.9|655.3|654.1|653.5|655.9|655.3|653.1|652.5|380
1691603400000|2023-08-09 17:50:00|654|653.4|654.5|653.9|655|654.4|653.8|653.2|214
1691603700000|2023-08-09 17:55:00|654.6|654|655.3|654.7|655.6|655|654.4|653.8|304
1691604000000|2023-08-09 18:00:00|655|654.4|654.4|653.8|655.2|654.6|654.3|653.7|478
1691604300000|2023-08-09 18:05:00|654.5|653.9|654.1|653.5|654.8|654.2|653.3|652.7|741
1691604600000|2023-08-09 18:10:00|654|653.4|654.6|654|654.6|654|653.1|652.5|2531
1691604900000|2023-08-09 18:15:00|654.7|654.1|655.1|654.5|655.3|654.7|654.4|653.8|1037
1691625600000|2023-08-10 00:00:00|655.4|654.8|655.2|654.6|655.5|654.9|654.1|653.5|458
1691625900000|2023-08-10 00:05:00|655.1|654.5|656.1|655.5|656.1|655.5|654.7|654.1|81
1691626200000|2023-08-10 00:10:00|656.2|655.6|655.5|654.9|657.7|657.1|655.3|654.7|245
1691626500000|2023-08-10 00:15:00|655.4|654.8|656.3|655.7|656.5|655.9|655.3|654.7|58
1691626800000|2023-08-10 00:20:00|656.4|655.8|656.5|655.9|656.5|655.9|656|655.4|32
1691627100000|2023-08-10 00:25:00|656.3|655.7|656.7|656.1|656.7|656.1|656.2|655.6|54
1691627400000|2023-08-10 00:30:00|656.8|656.2|657.2|656.6|657.2|656.6|656.7|656.1|52
1691627700000|2023-08-10 00:35:00|657.4|656.8|657|656.4|657.6|657|657|656.4|47
1691628000000|2023-08-10 00:40:00|657.1|656.5|658|657.4|658.1|657.5|657.1|656.5|23
1691628300000|2023-08-10 00:45:00|657.9|657.3|657.5|656.9|657.9|657.3|657.5|656.9|10
1691628600000|2023-08-10 00:50:00|657.7|657.1|657.2|656.6|657.8|657.2|657.2|656.6|45
1691628900000|2023-08-10 00:55:00|657.1|656.5|657.3|656.7|657.5|656.9|656.8|656.2|14
1691629200000|2023-08-10 01:00:00|657.5|656.9|658|657.4|658|657.4|657.3|656.7|30
1691629500000|2023-08-10 01:05:00|658.1|657.5|657.8|657.2|658.3|657.7|657.7|657.1|12
1691629800000|2023-08-10 01:10:00|657.7|657.1|658.3|657.7|658.4|657.8|657.5|656.9|13
1691630100000|2023-08-10 01:15:00|658.1|657.5|658.1|657.5|658.5|657.9|658|657.4|13
1691630400000|2023-08-10 01:20:00|658|657.4|658|657.4|658.3|657.7|657.9|657.3|14
1691630700000|2023-08-10 01:25:00|657.9|657.3|658.2|657.6|658.3|657.7|657.8|657.2|4
1691631000000|2023-08-10 01:30:00|658.3|657.7|659.1|658.5|659.2|658.6|658.1|657.5|23
1691631300000|2023-08-10 01:35:00|659.2|658.6|659.3|658.7|660|659.4|658.8|658.2|107
1691631600000|2023-08-10 01:40:00|659.4|658.8|659.1|658.5|659.8|659.2|659.1|658.5|37
1691631900000|2023-08-10 01:45:00|659.2|658.6|658.1|657.5|659.3|658.7|658.1|657.5|18
1691632200000|2023-08-10 01:50:00|658.2|657.6|658.1|657.5|658.2|657.6|658|657.4|75
1691632500000|2023-08-10 01:55:00|658.2|657.6|659.2|658.6|659.3|658.7|658.2|657.6|15
1691632800000|2023-08-10 02:00:00|659.1|658.5|659|658.4|659.2|658.6|658.9|658.3|4
1691633100000|2023-08-10 02:05:00|658.9|658.3|658.7|658.1|659|658.4|658.4|657.8|13
1691633400000|2023-08-10 02:10:00|658.4|657.8|658.3|657.7|658.4|657.8|657.9|657.3|16
1691633700000|2023-08-10 02:15:00|658.2|657.6|658.2|657.6|658.2|657.6|657.9|657.3|7
1691634000000|2023-08-10 02:20:00|658.3|657.7|658.2|657.6|658.3|657.7|658.1|657.5|3
1691634300000|2023-08-10 02:25:00|658.3|657.7|658.3|657.7|658.3|657.7|658.2|657.6|3
1691634600000|2023-08-10 02:30:00|658.4|657.8|659.8|659.2|659.8|659.2|658.4|657.8|51
1691634900000|2023-08-10 02:35:00|659.9|659.3|660.1|659.5|660.3|659.7|659.7|659.1|51
1691635200000|2023-08-10 02:40:00|659.9|659.3|659.9|659.3|659.9|659.3|659.9|659.3|2
1691635500000|2023-08-10 02:45:00|660.1|659.5|659.9|659.3|660.1|659.5|659.6|659|19
1691635800000|2023-08-10 02:50:00|660.1|659.5|659.8|659.2|660.1|659.5|659.8|659.2|12
1691636100000|2023-08-10 02:55:00|659.9|659.3|660|659.4|660|659.4|659.9|659.3|2
1691636400000|2023-08-10 03:00:00|659.9|659.3|660|659.4|660.1|659.5|659.9|659.3|3
1691636700000|2023-08-10 03:05:00|659.8|659.2|660|659.4|660.1|659.5|659.8|659.2|6
1691637000000|2023-08-10 03:10:00|660.4|659.8|660|659.4|660.4|659.8|660|659.4|1
1691637300000|2023-08-10 03:15:00|660.2|659.6|660|659.4|660.2|659.6|660|659.4|3
1691637600000|2023-08-10 03:20:00|660.1|659.5|658.4|657.8|660.2|659.6|657.9|657.3|34
1691637900000|2023-08-10 03:25:00|658.3|657.7|658.5|657.9|658.5|657.9|658.3|657.7|4
1691638200000|2023-08-10 03:30:00|658.6|658|658.6|658|658.6|658|658.6|658|2
1691638500000|2023-08-10 03:35:00|658.3|657.7|658.5|657.9|658.5|657.9|658.3|657.7|6
1691638800000|2023-08-10 03:40:00|658.3|657.7|658.6|658|658.6|658|658.3|657.7|2
1691639100000|2023-08-10 03:45:00|658.8|658.2|659.1|658.5|659.2|658.6|658.6|658|5
1691639400000|2023-08-10 03:50:00|659.2|658.6|659.1|658.5|659.3|658.7|659.1|658.5|5
1691639700000|2023-08-10 03:55:00|659|658.4|659.1|658.5|659.1|658.5|659|658.4|2
1691640000000|2023-08-10 04:00:00|||||||||1
1691640300000|2023-08-10 04:05:00|659|658.4|658.8|658.2|659.1|658.5|658.8|658.2|2
1691640600000|2023-08-10 04:10:00|659.1|658.5|658.8|658.2|659.1|658.5|658.8|658.2|4
1691640900000|2023-08-10 04:15:00|658.7|658.1|658.7|658.1|658.8|658.2|658.6|658|2
1691641200000|2023-08-10 04:20:00|658.8|658.2|658.8|658.2|658.8|658.2|658.6|658|1
1691641800000|2023-08-10 04:30:00|658.6|658|658.7|658.1|658.7|658.1|658.2|657.6|13
1691642100000|2023-08-10 04:35:00|658.8|658.2|658.8|658.2|658.8|658.2|658.7|658.1|3
1691642400000|2023-08-10 04:40:00|658.7|658.1|658.8|658.2|658.8|658.2|658.7|658.1|5
1691642700000|2023-08-10 04:45:00|658.7|658.1|658.8|658.2|658.8|658.2|658.7|658.1|2
1691643000000|2023-08-10 04:50:00|658.9|658.3|659.1|658.5|659.1|658.5|658.9|658.3|4
1691643300000|2023-08-10 04:55:00|658.9|658.3|658.9|658.3|659|658.4|658.9|658.3|4
1691643600000|2023-08-10 05:00:00|658.8|658.2|658.6|658|659.3|658.7|658.4|657.8|24
1691643900000|2023-08-10 05:05:00|658.5|657.9|658.3|657.7|658.5|657.9|658.1|657.5|6
1691644200000|2023-08-10 05:10:00|658.4|657.8|658.7|658.1|658.7|658.1|658.3|657.7|12
1691644500000|2023-08-10 05:15:00|658.6|658|658.7|658.1|658.8|658.2|658.4|657.8|15
1691644800000|2023-08-10 05:20:00|658.8|658.2|658.8|658.2|658.8|658.2|658.7|658.1|4
1691645400000|2023-08-10 05:30:00|658.9|658.3|659.6|659|659.7|659.1|658.9|658.3|13
1691645700000|2023-08-10 05:35:00|660.3|659.7|660.3|659.7|660.4|659.8|660.1|659.5|25
1691646000000|2023-08-10 05:40:00|660.4|659.8|660.4|659.8|660.7|660.1|660.2|659.6|30
1691646300000|2023-08-10 05:45:00|660.5|659.9|660.5|659.9|660.6|660|660.3|659.7|10
1691646600000|2023-08-10 05:50:00|660.6|660|660.2|659.6|660.6|660|660.1|659.5|13
1691646900000|2023-08-10 05:55:00|660.3|659.7|660.3|659.7|660.3|659.7|660|659.4|8
1691647200000|2023-08-10 06:00:00|660.2|659.6|660.1|659.5|660.2|659.6|659.9|659.3|3
1691647500000|2023-08-10 06:05:00|660.2|659.6|660.7|660.1|660.7|660.1|660.1|659.5|14
1691647800000|2023-08-10 06:10:00|660.9|660.3|660.8|660.2|660.9|660.3|660.7|660.1|27
1691648100000|2023-08-10 06:15:00|660.7|660.1|661.1|660.5|661.4|660.8|660.3|659.7|29
1691648400000|2023-08-10 06:20:00|661|660.4|660.8|660.2|661.4|660.8|660.8|660.2|9
1691648700000|2023-08-10 06:25:00|660.9|660.3|660.3|659.7|660.9|660.3|660.3|659.7|9
1691649000000|2023-08-10 06:30:00|660.2|659.6|660.3|659.7|660.3|659.7|659.9|659.3|9
1691649300000|2023-08-10 06:35:00|660.2|659.6|660.1|659.5|660.4|659.8|659.9|659.3|27
1691649600000|2023-08-10 06:40:00|660.2|659.6|660.4|659.8|660.4|659.8|660.2|659.6|8
1691649900000|2023-08-10 06:45:00|660.3|659.7|660.7|660.1|660.8|660.2|660.3|659.7|12
1691650200000|2023-08-10 06:50:00|660.6|660|660.3|659.7|660.8|660.2|660.2|659.6|9
1691650500000|2023-08-10 06:55:00|660.1|659.5|660.5|659.9|660.6|660|660.1|659.5|6
1691650800000|2023-08-10 07:00:00|660.1|659.5|660.1|659.5|660.2|659.6|660|659.4|22
1691651100000|2023-08-10 07:05:00|660.5|659.9|661.3|660.7|662|661.4|660.4|659.8|52
1691651400000|2023-08-10 07:10:00|661.2|660.6|661.2|660.6|661.6|661|661|660.4|15
1691651700000|2023-08-10 07:15:00|661.3|660.7|661.9|661.3|662.2|661.6|661.3|660.7|47
1691652000000|2023-08-10 07:20:00|662|661.4|661.7|661.1|662.1|661.5|661.7|661.1|14
1691652300000|2023-08-10 07:25:00|661.5|660.9|661.4|660.8|661.6|661|661.1|660.5|22
1691652600000|2023-08-10 07:30:00|661.6|661|662.1|661.5|662.5|661.9|661.4|660.8|57
1691652900000|2023-08-10 07:35:00|662|661.4|661.4|660.8|662.2|661.6|661.1|660.5|59
1691653200000|2023-08-10 07:40:00|661.3|660.7|660.3|659.7|661.4|660.8|660.1|659.5|51
1691653500000|2023-08-10 07:45:00|660.4|659.8|660.4|659.8|660.6|660|660|659.4|13
1691653800000|2023-08-10 07:50:00|660.5|659.9|659.6|659|660.5|659.9|659.5|658.9|20
1691654100000|2023-08-10 07:55:00|659.7|659.1|659.5|658.9|659.7|659.1|659.5|658.9|7
1691654400000|2023-08-10 08:00:00|659.7|659.1|659.5|658.9|659.8|659.2|659.5|658.9|9
1691654700000|2023-08-10 08:05:00|659.8|659.2|660.1|659.5|660.2|659.6|659.3|658.7|118
1691655000000|2023-08-10 08:10:00|659.9|659.3|659.5|658.9|659.9|659.3|659.3|658.7|49
1691655300000|2023-08-10 08:15:00|659.6|659|659.4|658.8|659.6|659|659|658.4|29
1691655600000|2023-08-10 08:20:00|659.1|658.5|659.3|658.7|659.5|658.9|659|658.4|10
1691655900000|2023-08-10 08:25:00|659.2|658.6|659.5|658.9|659.6|659|659|658.4|34
1691656200000|2023-08-10 08:30:00|659.4|658.8|659.4|658.8|660|659.4|659|658.4|34
1691656500000|2023-08-10 08:35:00|659.6|659|659|658.4|659.7|659.1|659|658.4|31
1691656800000|2023-08-10 08:40:00|659.1|658.5|658.1|657.5|659.4|658.8|658|657.4|20
1691657100000|2023-08-10 08:45:00|658.4|657.8|659.1|658.5|659.2|658.6|657.7|657.1|49
1691657400000|2023-08-10 08:50:00|659|658.4|657.9|657.3|659.1|658.5|657.5|656.9|84
1691657700000|2023-08-10 08:55:00|657.6|657|658.5|657.9|658.6|658|657.6|657|29
1691658000000|2023-08-10 09:00:00|658.4|657.8|656.7|656.1|658.5|657.9|656.3|655.7|90
1691658300000|2023-08-10 09:05:00|656.8|656.2|657.1|656.5|657.7|657.1|656.8|656.2|31
1691658600000|2023-08-10 09:10:00|657.5|656.9|656.4|655.8|657.6|657|656.1|655.5|74
1691658900000|2023-08-10 09:15:00|656.7|656.1|656.7|656.1|656.9|656.3|656.4|655.8|30
1691659200000|2023-08-10 09:20:00|656.9|656.3|655.7|655.1|656.9|656.3|655.4|654.8|61
1691659500000|2023-08-10 09:25:00|655.8|655.2|656.2|655.6|656.3|655.7|655.6|655|43
1691659800000|2023-08-10 09:30:00|656.3|655.7|657.1|656.5|657.6|657|656.3|655.7|15
1691660100000|2023-08-10 09:35:00|657.2|656.6|657.4|656.8|657.9|657.3|657.2|656.6|26
1691660400000|2023-08-10 09:40:00|657.5|656.9|657.5|656.9|657.7|657.1|657.3|656.7|48
1691660700000|2023-08-10 09:45:00|657.6|657|656.7|656.1|657.9|657.3|656.7|656.1|25
1691661000000|2023-08-10 09:50:00|656.6|656|657.4|656.8|657.4|656.8|654.3|653.7|181
1691661300000|2023-08-10 09:55:00|657.8|657.2|657.3|656.7|657.9|657.3|657.1|656.5|38
1691661600000|2023-08-10 10:00:00|657.4|656.8|658.8|658.2|659.2|658.6|657.4|656.8|67
1691661900000|2023-08-10 10:05:00|658.7|658.1|658|657.4|659.2|658.6|657.7|657.1|40
1691662200000|2023-08-10 10:10:00|658.1|657.5|658.3|657.7|658.3|657.7|657.7|657.1|13
1691662500000|2023-08-10 10:15:00|658.2|657.6|658.5|657.9|658.5|657.9|658|657.4|7
1691662800000|2023-08-10 10:20:00|658.2|657.6|658.5|657.9|658.7|658.1|658|657.4|15
1691663100000|2023-08-10 10:25:00|658.4|657.8|656.2|655.6|658.4|657.8|654.7|654.1|292
1691663400000|2023-08-10 10:30:00|656.7|656.1|657.7|657.1|658.6|658|656.7|656.1|182
1691663700000|2023-08-10 10:35:00|657.8|657.2|659.4|658.8|659.5|658.9|657.8|657.2|64
1691664000000|2023-08-10 10:40:00|659.3|658.7|660.3|659.7|660.3|659.7|658.8|658.2|42
1691664300000|2023-08-10 10:45:00|660.2|659.6|659.6|659|660.4|659.8|659.5|658.9|60
1691664600000|2023-08-10 10:50:00|659.5|658.9|659|658.4|659.5|658.9|658.4|657.8|20
1691664900000|2023-08-10 10:55:00|659.2|658.6|659.6|659|660|659.4|658.9|658.3|88
1691665200000|2023-08-10 11:00:00|659.5|658.9|660|659.4|660.4|659.8|659.5|658.9|43
1691665500000|2023-08-10 11:05:00|660.1|659.5|659.3|658.7|660.1|659.5|659.3|658.7|14
1691665800000|2023-08-10 11:10:00|659.1|658.5|659.3|658.7|659.6|659|659|658.4|4
1691666100000|2023-08-10 11:15:00|659|658.4|659|658.4|659.5|658.9|658.9|658.3|13
1691666400000|2023-08-10 11:20:00|658.7|658.1|658.4|657.8|659|658.4|658.2|657.6|24
1691666700000|2023-08-10 11:25:00|658.5|657.9|658|657.4|658.6|658|658|657.4|20
1691667000000|2023-08-10 11:30:00|658.2|657.6|657.2|656.6|658.2|657.6|656.9|656.3|49
1691667300000|2023-08-10 11:35:00|657|656.4|657|656.4|657.5|656.9|657|656.4|14
1691667600000|2023-08-10 11:40:00|656.9|656.3|656.8|656.2|657.3|656.7|656.4|655.8|30
1691667900000|2023-08-10 11:45:00|656.9|656.3|657.1|656.5|657.5|656.9|656.8|656.2|32
1691668200000|2023-08-10 11:50:00|657.4|656.8|657.8|657.2|658.4|657.8|657.3|656.7|98
1691668500000|2023-08-10 11:55:00|657.3|656.7|657.3|656.7|657.4|656.8|656.8|656.2|119
1691668800000|2023-08-10 12:00:00|657.1|656.5|658.1|657.5|658.4|657.8|657.1|656.5|38
1691669100000|2023-08-10 12:05:00|658.2|657.6|658.1|657.5|658.3|657.7|657.8|657.2|61
1691669400000|2023-08-10 12:10:00|658.2|657.6|657.4|656.8|658.2|657.6|657.3|656.7|15
1691669700000|2023-08-10 12:15:00|657.6|657|658|657.4|658.1|657.5|657.5|656.9|19
1691670000000|2023-08-10 12:20:00|657.9|657.3|657.9|657.3|658|657.4|656.4|655.8|182
1691670300000|2023-08-10 12:25:00|658|657.4|658.4|657.4|658.6|658|657.7|657.1|62
1691670600000|2023-08-10 12:30:00|658.6|658|659.1|658.5|661.5|660.7|658.2|657.4|175
1691670900000|2023-08-10 12:35:00|659.2|658.6|657.8|657.2|659.3|658.7|657.8|657.2|82
1691671200000|2023-08-10 12:40:00|657.9|657.3|657.7|657.1|657.9|657.3|657|656.4|35
1691674200000|2023-08-10 13:30:00|657.8|657.2|658.9|658.3|659.7|659.1|655.8|655.2|1249
1691674500000|2023-08-10 13:35:00|658.8|658.2|659.7|659.1|660.9|660.3|657|656.4|1198
1691674800000|2023-08-10 13:40:00|659.5|658.9|659.8|659.2|661.5|660.9|659.2|658.6|727
1691675100000|2023-08-10 13:45:00|659.6|659|659.7|659.1|660.2|659.6|658|657.4|575
1691675400000|2023-08-10 13:50:00|659.8|659.2|659.9|659.3|661.3|660.7|658.3|657.7|578
1691675700000|2023-08-10 13:55:00|660|659.4|662.3|661.7|662.4|661.8|659.9|659.3|475
1691676000000|2023-08-10 14:00:00|662.2|661.6|660.1|659.5|662.3|661.7|660.1|659.5|367
1691676300000|2023-08-10 14:05:00|660.2|659.6|660|659.4|661.5|660.9|659.6|659|1150
1691676600000|2023-08-10 14:10:00|660.1|659.5|658.9|658.3|660.3|659.7|658.7|658.1|594
1691676900000|2023-08-10 14:15:00|658.8|658.2|656.9|656.3|660.9|660.3|656.3|655.7|622
1691677200000|2023-08-10 14:20:00|656.7|656.1|657.2|656.6|658|657.4|656.2|655.6|850
1691677500000|2023-08-10 14:25:00|657.4|656.8|658.3|657.7|659.6|659|657.2|656.6|331
1691677800000|2023-08-10 14:30:00|658.5|657.9|658.8|658.2|659.4|658.8|655.6|655|549
1691678100000|2023-08-10 14:35:00|658.7|658.1|657.5|656.9|659.2|658.6|656.7|656.1|371
1691678400000|2023-08-10 14:40:00|657.4|656.8|657.1|656.5|657.7|657.1|655.7|655.1|477
1691678700000|2023-08-10 14:45:00|657|656.4|655|654.4|657.3|656.7|654.9|654.3|248
1691679000000|2023-08-10 14:50:00|655.1|654.5|658|657.4|658.3|657.7|655.1|654.5|361
1691679300000|2023-08-10 14:55:00|658.2|657.6|657.5|656.9|658.8|658.2|657|656.4|223
1691679600000|2023-08-10 15:00:00|657.6|657|655|654.4|658.9|658.3|654.8|654.2|707
1691679900000|2023-08-10 15:05:00|655.1|654.5|656.1|655.5|656.4|655.8|654.6|654|662
1691680200000|2023-08-10 15:10:00|655.7|655.1|657.3|656.7|657.4|656.8|655.3|654.7|447
1691680500000|2023-08-10 15:15:00|657.4|656.8|657.4|656.8|658.1|657.5|656.9|656.3|204
1691680800000|2023-08-10 15:20:00|657.3|656.7|656.4|655.8|658.2|657.6|655.7|655.1|225
1691681100000|2023-08-10 15:25:00|656.5|655.9|656.2|655.6|657.4|656.8|656.1|655.5|187
1691681400000|2023-08-10 15:30:00|656.4|655.8|656.8|656.2|658|657.4|656.4|655.8|197
1691681700000|2023-08-10 15:35:00|657|656.4|656.7|656.1|657.7|657.1|656.4|655.8|550
1691682000000|2023-08-10 15:40:00|656.5|655.9|658.2|657.6|658.2|657.6|656.3|655.7|133
1691682300000|2023-08-10 15:45:00|658.5|657.9|660.9|660.3|661|660.4|658.5|657.9|525
1691682600000|2023-08-10 15:50:00|660.8|660.2|659.7|659.1|660.8|660.2|658.9|658.3|248
1691682900000|2023-08-10 15:55:00|659.8|659.2|660.3|659.7|660.9|660.3|659.6|659|191
1691683200000|2023-08-10 16:00:00|660.4|659.8|660|659.4|660.5|659.9|658.5|657.9|259
1691683500000|2023-08-10 16:05:00|659.8|659.2|660.7|660.1|660.7|660.1|659.7|659.1|178
1691683800000|2023-08-10 16:10:00|660.6|660|660|659.4|660.6|660|659.2|658.6|1607
1691684100000|2023-08-10 16:15:00|660.2|659.6|660|659.4|660.7|660.1|659.5|658.9|716
1691684400000|2023-08-10 16:20:00|660.1|659.5|660.3|659.7|660.5|659.9|659.5|658.9|155
1691684700000|2023-08-10 16:25:00|660.2|659.6|659.1|658.5|660.9|660.3|659.1|658.5|2232
1691685000000|2023-08-10 16:30:00|659.3|658.7|658.5|657.9|659.4|658.8|658.5|657.9|252
1691685300000|2023-08-10 16:35:00|658.6|658|659.5|658.9|660|659.4|658.5|657.9|503
1691685600000|2023-08-10 16:40:00|659.6|659|660.5|659.9|660.5|659.9|659.5|658.9|83
1691685900000|2023-08-10 16:45:00|660.3|659.7|659.8|659.2|660.5|659.9|659.5|658.9|146
1691686200000|2023-08-10 16:50:00|660|659.4|659|658.4|660|659.4|658.9|658.3|175
1691686500000|2023-08-10 16:55:00|658.9|658.3|658.5|657.9|659.3|658.7|658.3|657.7|312
1691686800000|2023-08-10 17:00:00|658.3|657.7|657.4|656.8|659|658.4|657.2|656.6|493
1691687100000|2023-08-10 17:05:00|657.2|656.6|656.9|656.3|657.4|656.8|656.4|655.8|223
1691687400000|2023-08-10 17:10:00|656.8|656.2|656.7|656.1|657.2|656.6|655.9|655.3|458
1691687700000|2023-08-10 17:15:00|656.8|656.2|655.1|654.5|656.8|656.2|654.9|654.3|355
1691688000000|2023-08-10 17:20:00|655.2|654.6|655.1|654.5|655.8|655.2|654.8|654.2|243
1691688300000|2023-08-10 17:25:00|655.2|654.6|654.7|654.1|655.7|655.1|654.6|654|177
1691688600000|2023-08-10 17:30:00|654.6|654|654.5|653.9|654.8|654.2|654|653.4|268
1691688900000|2023-08-10 17:35:00|654.4|653.8|654.9|654.3|655.5|654.9|654.3|653.7|2517
1691689200000|2023-08-10 17:40:00|654.8|654.2|655.2|654.6|655.3|654.7|654.5|653.9|364
1691689500000|2023-08-10 17:45:00|655.3|654.7|656.4|655.8|656.8|656.2|655.2|654.6|247
1691689800000|2023-08-10 17:50:00|656.5|655.9|656.8|656.2|656.8|656.2|656.3|655.7|209
1691690100000|2023-08-10 17:55:00|657|656.4|656.8|656.2|657.3|656.7|656.5|655.9|262
1691690400000|2023-08-10 18:00:00|656.7|656.1|656.8|656.2|657|656.4|656|655.4|303
1691690700000|2023-08-10 18:05:00|656.9|656.3|655.1|654.5|656.9|656.3|655|654.4|756
1691691000000|2023-08-10 18:10:00|655|654.4|656.5|655.9|657|656.4|654.9|654.3|1620
1691691300000|2023-08-10 18:15:00|656.6|656|657|656.4|657.1|656.5|656|655.4|889
1691712000000|2023-08-11 00:00:00|658.6|657.6|655.7|655.1|658.6|657.8|655.5|654.9|70
1691712300000|2023-08-11 00:05:00|655.9|655.3|656|655.4|656.8|656.2|655.7|655.1|35
1691712600000|2023-08-11 00:10:00|655.9|655.3|657.3|656.7|657.3|656.7|655.8|655.2|26
1691712900000|2023-08-11 00:15:00|657.4|656.8|656.6|656|657.7|656.9|656.3|655.7|14
1691713200000|2023-08-11 00:20:00|656.5|655.9|655.7|655.1|656.5|655.9|655.7|655.1|19
1691713500000|2023-08-11 00:25:00|655.4|654.8|656.4|655.4|656.4|655.8|655.3|654.7|19
1691713800000|2023-08-11 00:30:00|656.2|655.6|656.7|656.1|656.7|656.1|656.2|655.4|8
1691714100000|2023-08-11 00:35:00|656.6|656|655.9|655.3|656.6|656|655.9|655.3|28
1691714400000|2023-08-11 00:40:00|656|655.4|656.2|655.6|656.2|655.6|656|655.4|6
1691714700000|2023-08-11 00:45:00|656.4|655.8|656.2|655.6|656.5|655.9|656.2|655.6|0
1691715000000|2023-08-11 00:50:00|656.4|655.8|656.6|656|656.8|656.2|656.4|655.8|6
1691715300000|2023-08-11 00:55:00|656.7|656.1|656.6|656|656.7|656.1|656.5|655.9|3
1691715600000|2023-08-11 01:00:00|656.7|656.1|657.5|656.9|657.6|657|656.6|656|23
1691715900000|2023-08-11 01:05:00|657.3|656.7|657.1|656.5|657.5|656.9|656.9|656.3|3
1691716200000|2023-08-11 01:10:00|657.3|656.7|657.2|656.6|657.6|657|657.1|656.5|26
1691716500000|2023-08-11 01:15:00|657.1|656.5|657|656.4|657.3|656.7|657|656.4|9
1691716800000|2023-08-11 01:20:00|656.9|656.3|656.8|656.2|656.9|656.3|656.5|655.9|0
1691717100000|2023-08-11 01:25:00|656.7|656.1|655.8|655.2|656.7|656.1|655.8|655.2|6
1691717400000|2023-08-11 01:30:00|655.9|655.3|655.7|655.1|656.3|655.7|655.7|655.1|7
1691717700000|2023-08-11 01:35:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|30
1691718000000|2023-08-11 01:40:00|655.5|654.9|655.6|655|655.7|655.1|655.3|654.7|8
1691718300000|2023-08-11 01:45:00|655.7|655.1|655.7|655.1|656|655.4|655.6|655|2
1691718600000|2023-08-11 01:50:00|655.9|655.3|655.6|655|656|655.4|655.5|654.9|10
1691718900000|2023-08-11 01:55:00|655.5|654.9|655.6|655|655.6|655|655.5|654.9|4
1691719200000|2023-08-11 02:00:00|655.4|654.8|655|654.4|655.4|654.8|654.9|654.3|21
1691719500000|2023-08-11 02:05:00|654.9|654.3|655.2|654.6|655.3|654.7|654.9|654.3|14
1691719800000|2023-08-11 02:10:00|655.3|654.7|655.3|654.7|655.5|654.9|655.2|654.6|2
1691720400000|2023-08-11 02:20:00|655.1|654.5|655|654.4|655.1|654.5|655|654.4|3
1691720700000|2023-08-11 02:25:00|655.1|654.5|655|654.4|655.2|654.6|655|654.4|2
1691721000000|2023-08-11 02:30:00|655.2|654.6|655.1|654.5|655.2|654.6|655|654.4|0
1691721300000|2023-08-11 02:35:00|655|654.4|655|654.4|655.2|654.6|655|654.4|0
1691721600000|2023-08-11 02:40:00|655.1|654.5|655.2|654.6|655.3|654.7|655.1|654.5|3
1691721900000|2023-08-11 02:45:00|655.4|654.8|655.6|655|655.6|655|655.3|654.7|4
1691722200000|2023-08-11 02:50:00|655.5|654.9|655.5|654.9|655.6|655|655.5|654.9|2
1691722500000|2023-08-11 02:55:00|655.4|654.8|655.7|655.1|655.9|655.3|655.4|654.8|8
1691722800000|2023-08-11 03:00:00|655.8|655.2|655.7|655.1|656|655.2|655.6|654.9|2
1691723100000|2023-08-11 03:05:00|655.8|655.2|655.8|655.2|655.9|655.3|655.8|655.2|3
1691723400000|2023-08-11 03:10:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|0
1691724000000|2023-08-11 03:20:00|655.9|655.3|655.6|655|655.9|655.3|655.5|654.9|2
1691724300000|2023-08-11 03:25:00|655.7|655.1|655.8|655.2|655.8|655.2|655.5|654.9|2
1691724600000|2023-08-11 03:30:00|655.6|655|655.6|655|655.7|655.1|655.5|654.9|4
1691724900000|2023-08-11 03:35:00|655.5|654.9|655.8|655.2|655.8|655.2|655.5|654.9|1
1691725200000|2023-08-11 03:40:00|655.5|654.9|655.5|654.9|655.6|655|655.5|654.9|10
1691725800000|2023-08-11 03:50:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|1
1691726100000|2023-08-11 03:55:00|655.9|655.3|655.8|655.2|655.9|655.3|655.7|655.1|3
1691726400000|2023-08-11 04:00:00|655.7|655.1|655.8|655.2|655.8|655.2|655.7|655.1|1
1691726700000|2023-08-11 04:05:00|655.9|655.3|655.9|655.3|656|655.4|655.8|655.2|7
1691727000000|2023-08-11 04:10:00|655.8|655.2|655.8|655.2|655.8|655.2|655.8|655.2|1
1691727300000|2023-08-11 04:15:00|655.9|655.3|655.9|655.3|656.1|655.5|655.6|655|12
1691727600000|2023-08-11 04:20:00|655.8|655.2|656.1|655.5|656.1|655.5|655.8|655.2|3
1691727900000|2023-08-11 04:25:00|656.3|655.7|656.3|655.7|656.3|655.7|656.3|655.7|5
1691728200000|2023-08-11 04:30:00|656.1|655.5|655.8|655.2|656.1|655.5|655.8|655.2|6
1691728500000|2023-08-11 04:35:00|656.1|655.5|656|655.4|656.1|655.5|655.8|655.2|1
1691728800000|2023-08-11 04:40:00|655.8|655.2|655.7|655.1|655.8|655.2|655.6|655|12
1691729100000|2023-08-11 04:45:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|7
1691729400000|2023-08-11 04:50:00|655.5|654.9|655.6|655|655.6|655|655.5|654.9|1
1691730600000|2023-08-11 05:10:00|655.7|655.1|655.8|655.2|655.8|655.2|655.7|655.1|2
1691730900000|2023-08-11 05:15:00|655.9|655.3|656.1|655.5|656.1|655.5|655.9|655.3|3
1691731200000|2023-08-11 05:20:00|656.4|655.8|656.5|655.9|656.9|656.3|656.4|655.8|11
1691731500000|2023-08-11 05:25:00|656.7|656.1|656.6|656|656.7|656.1|656.6|656|0
1691731800000|2023-08-11 05:30:00|656.7|656.1|656.6|656|656.8|656.2|656.6|656|3
1691732100000|2023-08-11 05:35:00|656.7|656.1|656.6|656|656.7|656.1|656.6|656|3
1691732400000|2023-08-11 05:40:00|656.7|656.1|656.7|656.1|656.7|656.1|656.6|656|12
1691732700000|2023-08-11 05:45:00|656.6|656|656.7|656.1|656.7|656.1|656.6|656|2
1691733000000|2023-08-11 05:50:00|656.6|656|656.1|655.5|656.6|656|656.1|655.5|17
1691733300000|2023-08-11 05:55:00|655.8|655.2|656.1|655.5|656.3|655.7|655.8|655.2|23
1691733600000|2023-08-11 06:00:00|656.3|655.7|656.1|655.5|656.3|655.7|656|655.4|3
1691733900000|2023-08-11 06:05:00|656|655.4|656.1|655.5|656.4|655.8|656|655.4|14
1691734200000|2023-08-11 06:10:00|656.2|655.6|656.1|655.5|656.2|655.6|656|655.4|4
1691734500000|2023-08-11 06:15:00|656|655.4|655.4|654.8|656.1|655.5|655.4|654.8|3
1691734800000|2023-08-11 06:20:00|655.6|655|655.4|654.8|655.6|655|655.4|654.8|5
1691735100000|2023-08-11 06:25:00|655.2|654.6|654.7|654.1|655.2|654.6|654.6|654|43
1691735400000|2023-08-11 06:30:00|654.6|654|654.7|654.1|655|654.4|654.6|654|18
1691735700000|2023-08-11 06:35:00|654.8|654.2|653.3|652.7|654.8|654.2|652.8|652.2|44
1691736000000|2023-08-11 06:40:00|653.6|653|653.6|653|654.1|653.5|653.4|652.8|15
1691736300000|2023-08-11 06:45:00|653.5|652.9|653.6|653|653.8|653.2|653.5|652.9|18
1691736600000|2023-08-11 06:50:00|653.5|652.9|652.9|652.3|653.5|652.9|652.7|652.1|27
1691736900000|2023-08-11 06:55:00|653.1|652.5|652.6|652|653.2|652.6|652.6|652|9
1691737200000|2023-08-11 07:00:00|652.7|651.7|652.8|652.2|653.4|652.8|651.8|651.2|65
1691737500000|2023-08-11 07:05:00|652.7|652.1|655|654.4|655.6|654.9|652.7|652.1|56
1691737800000|2023-08-11 07:10:00|654.9|654.3|654.4|653.8|654.9|654.3|654.3|653.7|20
1691738100000|2023-08-11 07:15:00|654.3|653.7|654.5|653.9|654.8|654.2|654.3|653.7|15
1691738400000|2023-08-11 07:20:00|654.4|653.8|653.9|653.3|654.4|653.8|653.2|652.6|52
1691738700000|2023-08-11 07:25:00|654.1|653.5|653.8|653.2|654.1|653.5|653.4|652.8|18
1691739000000|2023-08-11 07:30:00|653.6|653|653.6|653|653.6|653|653.3|652.7|4
1691739300000|2023-08-11 07:35:00|653.5|652.9|653.8|653.2|654|653.4|653.4|652.8|14
1691739600000|2023-08-11 07:40:00|653.9|653.3|655.1|654.5|655.4|654.8|653.6|653|44
1691739900000|2023-08-11 07:45:00|655.3|654.7|653.9|653.3|655.3|654.7|653.7|653.1|44
1691740200000|2023-08-11 07:50:00|654.1|653.5|654.1|653.5|654.4|653.8|653.9|653.3|6
1691740500000|2023-08-11 07:55:00|654.4|653.8|654.6|654|654.9|654.3|654.3|653.7|18
1691740800000|2023-08-11 08:00:00|654.7|654.1|654.7|654.1|654.9|654.3|654|653.4|11
1691741100000|2023-08-11 08:05:00|654.8|654.2|654.7|654.1|654.9|654.3|654.4|653.8|3
1691741400000|2023-08-11 08:10:00|654.5|653.9|654.5|653.9|654.5|653.9|654.3|653.7|3
1691741700000|2023-08-11 08:15:00|654.4|653.8|654.7|654.1|655|654.4|654.4|653.8|7
1691742000000|2023-08-11 08:20:00|654.8|654.2|654.4|653.8|654.9|654.3|654.4|653.8|6
1691742300000|2023-08-11 08:25:00|654.6|654|654.4|653.8|654.7|654.1|654.4|653.8|1
1691742600000|2023-08-11 08:30:00|654.7|654.1|653.7|653.1|654.7|654.1|653.5|652.9|8
1691742900000|2023-08-11 08:35:00|653.9|653.3|653.9|653.3|653.9|653.3|653.8|653.2|16
1691743200000|2023-08-11 08:40:00|653.8|653.2|652.7|652.1|653.8|653.2|652.7|652.1|27
1691743500000|2023-08-11 08:45:00|652.6|652|653.7|653.1|654.3|653.7|652.6|652|91
1691743800000|2023-08-11 08:50:00|653.5|652.9|653.8|653.2|654.3|653.7|653.4|652.8|18
1691744100000|2023-08-11 08:55:00|653.7|653.1|654.2|653.6|654.3|653.7|653.6|653|20
1691744400000|2023-08-11 09:00:00|654.3|653.7|652.6|652|654.3|653.7|652.6|652|74
1691744700000|2023-08-11 09:05:00|652.7|652.1|652.9|652.3|653.1|652.5|652.7|652.1|12
1691745000000|2023-08-11 09:10:00|652.8|652.2|652.6|652|652.8|652.2|652.2|651.6|19
1691745300000|2023-08-11 09:15:00|652.5|651.9|652.4|651.8|652.5|651.9|651.8|651.1|47
1691745600000|2023-08-11 09:20:00|652.6|652|652.2|651.6|653.3|652.7|652.2|651.6|55
1691745900000|2023-08-11 09:25:00|652.5|651.9|652.9|652.3|652.9|652.3|652.1|651.5|64
1691746200000|2023-08-11 09:30:00|653|652.4|653.1|652.5|653.8|653.2|652.9|652.1|69
1691746500000|2023-08-11 09:35:00|653.2|652.6|652.9|652.3|653.3|652.7|652.8|652.2|77
1691746800000|2023-08-11 09:40:00|652.8|652.2|653.5|652.9|653.5|652.9|652.4|651.8|31
1691747100000|2023-08-11 09:45:00|653.3|652.7|652.9|652.3|653.6|653|652.8|652.1|43
1691747400000|2023-08-11 09:50:00|653|652.4|653.2|652.6|653.3|652.7|652.7|652|35
1691747700000|2023-08-11 09:55:00|653.6|653|653.2|652.6|653.6|653|653.2|652.6|22
1691748000000|2023-08-11 10:00:00|653.1|652.5|652.4|651.8|653.2|652.6|652.2|651.6|26
1691748300000|2023-08-11 10:05:00|652.5|651.9|652.6|652|652.8|652.2|652.5|651.9|13
1691748600000|2023-08-11 10:10:00|652.7|652.1|653.3|652.7|653.4|652.8|652.6|652|23
1691748900000|2023-08-11 10:15:00|653.4|652.8|653.3|652.7|653.6|653|653.3|652.7|1
1691749200000|2023-08-11 10:20:00|653.4|652.8|653.6|653|653.7|653.1|653.4|652.8|8
1691749500000|2023-08-11 10:25:00|653.5|652.9|653.7|653.1|654|653.4|653.5|652.9|32
1691749800000|2023-08-11 10:30:00|653.8|653.2|653.3|652.7|653.9|653.3|653.1|652.5|13
1691750100000|2023-08-11 10:35:00|653.2|652.6|653.5|652.9|653.7|653.1|653.1|652.5|5
1691750400000|2023-08-11 10:40:00|653.4|652.8|653.2|652.6|653.5|652.9|653.1|652.5|5
1691750700000|2023-08-11 10:45:00|653.3|652.7|653.9|653.3|654.2|653.6|653.2|652.6|14
1691751000000|2023-08-11 10:50:00|654|653.4|653.6|653|654|653.4|653.4|652.8|20
1691751300000|2023-08-11 10:55:00|653.5|652.9|653.7|653.1|653.7|653.1|653.1|652.5|16
1691751600000|2023-08-11 11:00:00|653.8|653.2|653.8|653.2|654|653.4|653.6|653|17
1691751900000|2023-08-11 11:05:00|654|653.4|654|653.4|654|653.4|653.7|653.1|3
1691752200000|2023-08-11 11:10:00|654.1|653.5|654.4|653.8|654.6|654|653.8|653.2|38
1691752500000|2023-08-11 11:15:00|654.3|653.7|654.5|653.9|654.5|653.9|654.2|653.6|5
1691752800000|2023-08-11 11:20:00|654.4|653.8|654|653.4|654.7|654.1|653.7|653.1|12
1691753100000|2023-08-11 11:25:00|653.9|653.3|654.2|653.6|654.2|653.6|653.9|653.3|7
1691753400000|2023-08-11 11:30:00|653.9|653.3|654.2|653.6|654.2|653.6|653.9|653.3|6
1691753700000|2023-08-11 11:35:00|654.3|653.7|653.8|653.2|654.4|653.8|653.8|653.2|20
1691754000000|2023-08-11 11:40:00|654|653.4|653.8|653.2|654.3|653.7|653.8|653.2|0
1691754300000|2023-08-11 11:45:00|653.9|653.3|653.2|652.6|654|653.4|653.2|652.6|20
1691754600000|2023-08-11 11:50:00|653.4|652.8|653.6|653|653.6|653|653.1|652.5|12
1691754900000|2023-08-11 11:55:00|653.7|653.1|653.8|653.2|654|653.4|653.5|652.9|4
1691755200000|2023-08-11 12:00:00|653.9|653.3|654.1|653.5|654.2|653.6|653.6|653|8
1691755500000|2023-08-11 12:05:00|654.2|653.6|653.7|653.1|654.2|653.6|653.7|653.1|52
1691755800000|2023-08-11 12:10:00|653.6|653|653.5|652.9|653.6|653|653.4|652.8|12
1691756100000|2023-08-11 12:15:00|653.2|652.6|652.6|652|653.3|652.7|652.5|651.9|52
1691756400000|2023-08-11 12:20:00|652.7|652.1|652.4|651.8|652.8|652.2|652.3|651.7|12
1691756700000|2023-08-11 12:25:00|652.5|651.9|653.3|652.7|653.4|652.8|652.4|651.8|40
1691757000000|2023-08-11 12:30:00|653.2|652.6|654.4|653.8|654.8|654.2|653|652.4|144
1691757300000|2023-08-11 12:35:00|654.1|653.5|653.9|653.3|654.1|653.5|653.5|652.9|44
1691757600000|2023-08-11 12:40:00|654|653.4|654.9|654.3|655|654.4|653.9|653.3|42
1691760600000|2023-08-11 13:30:00|652.6|652|652.1|651.5|655.8|655.2|651.8|651.2|1315
1691760900000|2023-08-11 13:35:00|652.2|651.6|655.5|654.9|656.1|655.5|651|650.4|498
1691761200000|2023-08-11 13:40:00|655.6|655|653.2|652.6|655.9|655.3|652.7|652.1|1027
1691761500000|2023-08-11 13:45:00|653.3|652.7|653.6|653|654.8|654.2|652.8|652.2|214
1691761800000|2023-08-11 13:50:00|653.7|653.1|654.4|653.8|654.9|654.3|653.1|652.5|559
1691762100000|2023-08-11 13:55:00|654.5|653.9|652.2|651.6|654.9|654.3|651.8|651.2|738
1691762400000|2023-08-11 14:00:00|652.3|651.7|653.4|652.8|653.8|653.2|652|651.4|521
1691762700000|2023-08-11 14:05:00|653.5|652.9|652.7|652.1|654.2|653.6|651.8|651.2|266
1691763000000|2023-08-11 14:10:00|652.8|652.2|652.6|652|653.7|653.1|652.1|651.5|222
1691763300000|2023-08-11 14:15:00|652.5|651.9|653.8|653.2|654|653.4|652.3|651.7|274
1691763600000|2023-08-11 14:20:00|654|653.4|654.8|654.2|655.3|654.7|653.8|653.2|339
1691763900000|2023-08-11 14:25:00|654.9|654.3|654.7|654.1|655.3|654.7|653|652.4|222
1691764200000|2023-08-11 14:30:00|654.8|654.2|655.3|654.7|655.6|655|653.1|652.5|389
1691764500000|2023-08-11 14:35:00|655.2|654.6|657.6|657|657.9|657.3|654.9|654.3|422
1691764800000|2023-08-11 14:40:00|657.7|657.1|656.9|656.3|657.7|657.1|656|655.4|477
1691765100000|2023-08-11 14:45:00|657.1|656.5|655|654.4|657.1|656.5|653.3|652.7|1497
1691765400000|2023-08-11 14:50:00|655.1|654.5|653.3|652.7|655.3|654.7|652.9|652.3|478
1691765700000|2023-08-11 14:55:00|653.2|652.6|652.3|651.7|653.2|652.6|651.9|651.3|298
1691766000000|2023-08-11 15:00:00|652.6|652|652.8|652.2|652.8|652.2|651.5|650.9|170
1691766300000|2023-08-11 15:05:00|653|652.4|653.1|652.5|653.5|652.9|652.5|651.9|190
1691766600000|2023-08-11 15:10:00|653.2|652.6|652.5|651.9|653.5|652.9|652.2|651.6|188
1691766900000|2023-08-11 15:15:00|652.6|652|652.6|652|653.2|652.6|652|651.4|235
1691767200000|2023-08-11 15:20:00|652.7|652.1|653|652.4|653.5|652.9|652|651.4|204
1691767500000|2023-08-11 15:25:00|652.7|652.1|653|652.4|653.3|652.7|652.1|651.5|175
1691767800000|2023-08-11 15:30:00|652.9|652.3|653.2|652.6|653.6|653|652.3|651.7|187
1691768100000|2023-08-11 15:35:00|653.3|652.7|652.8|652.2|654.5|653.9|652.8|652.2|211
1691768400000|2023-08-11 15:40:00|652.9|652.3|653.5|652.9|654.3|653.7|652.9|652.3|835
1691768700000|2023-08-11 15:45:00|653.6|653|652.6|652|654|653.4|652|651.4|332
1691769000000|2023-08-11 15:50:00|652.5|651.9|652.7|652.1|653.3|652.7|651.8|651.2|248
1691769300000|2023-08-11 15:55:00|652.6|652|652.9|651.4|653.6|652.8|651.1|649.6|486
1691769600000|2023-08-11 16:00:00|652.7|651.2|647.8|646.8|657.2|656.4|645.9|644.9|1938
1691769900000|2023-08-11 16:05:00|647.4|647|650|649.4|651.5|650.9|646.3|645.7|941
1691770200000|2023-08-11 16:10:00|650.1|649.5|648.4|647.8|650.8|650.2|647.5|646.9|1295
1691770500000|2023-08-11 16:15:00|648.5|647.9|650.7|650.1|651.4|650.8|645.9|645.3|1098
1691770800000|2023-08-11 16:20:00|650.5|649.9|654.4|653.8|654.7|654.1|650.2|649.6|617
1691771100000|2023-08-11 16:25:00|654.3|653.7|656.3|655.7|656.3|655.7|653.3|652.7|814
1691771400000|2023-08-11 16:30:00|656.4|655.8|653.5|652.9|656.4|655.8|653|652.4|378
1691771700000|2023-08-11 16:35:00|653.1|652.5|654.5|653.9|655.5|654.9|652.5|651.9|299
1691772000000|2023-08-11 16:40:00|654.8|654.2|654|653.4|654.9|654.3|653.2|652.6|232
1691772300000|2023-08-11 16:45:00|653.9|653.3|653.5|652.9|654.6|654|653.1|652.5|202
1691772600000|2023-08-11 16:50:00|653.6|653|652.7|652.1|653.8|653.2|651.8|651.2|237
1691772900000|2023-08-11 16:55:00|652.8|652.2|651.6|651|652.9|652.3|650.9|650.3|386
1691773200000|2023-08-11 17:00:00|651.7|651.1|652.3|651.7|652.5|651.9|650.9|650.3|196
1691773500000|2023-08-11 17:05:00|652.2|651.6|649.1|648.5|652.3|651.7|648.8|648.2|788
1691773800000|2023-08-11 17:10:00|649.2|648.6|648.8|648.2|649.8|649.2|648.6|648|823
1691774100000|2023-08-11 17:15:00|648.7|648.1|649.4|648.8|650.1|649.5|648.4|647.8|352
1691774400000|2023-08-11 17:20:00|649.3|648.7|649.2|648.6|650.2|649.6|648.8|648.2|327
1691774700000|2023-08-11 17:25:00|649.1|648.5|647.1|646.5|649.2|648.6|646.8|646.2|316
1691775000000|2023-08-11 17:30:00|646.9|646.3|645.9|645.3|647.1|646.5|644.5|643.9|2499
1691775300000|2023-08-11 17:35:00|645.7|645.1|646.2|645.6|646.2|645.6|644.8|644.2|633
1691775600000|2023-08-11 17:40:00|646.1|645.5|649.2|648.6|649.3|648.7|646|645.4|1601
1691775900000|2023-08-11 17:45:00|649.1|648.5|648|647.4|649.1|648.5|647.1|646.5|571
1691776200000|2023-08-11 17:50:00|647.8|647.2|647.9|647.3|649|648.4|647.7|647.1|314
1691776500000|2023-08-11 17:55:00|647.8|647.2|647.4|646.8|649.6|649|647.4|646.8|535
1691776800000|2023-08-11 18:00:00|647.5|646.9|646.9|646.3|647.9|647.3|646.7|646.1|399
1691777100000|2023-08-11 18:05:00|646.7|646.1|646.7|646.1|647.1|646.5|645.6|645|801
1691777400000|2023-08-11 18:10:00|646.6|646|646.9|646.3|648.4|647.8|645.8|645.2|1808
1691777700000|2023-08-11 18:15:00|646.8|646.2|646.8|646.2|647.4|646.7|646.2|645.6|2079
1691971200000|2023-08-14 00:00:00|654.8|653.8|654.3|653.3|655.9|654.9|649.8|649.2|311
1691971500000|2023-08-14 00:05:00|654.1|653.5|652.8|652.2|654.1|653.5|652.7|652|77
1691971800000|2023-08-14 00:10:00|652.9|652.3|651.8|651.2|653.3|652.7|650.9|650.2|72
1691972100000|2023-08-14 00:15:00|651.6|651|651.7|651.1|652.1|651.5|650.4|649.8|38
1691972400000|2023-08-14 00:20:00|651.5|650.9|653.3|652.7|653.7|653.1|651.5|650.9|76
1691972700000|2023-08-14 00:25:00|653.4|652.8|652.3|651.7|653.5|652.9|652.3|651.7|37
1691973000000|2023-08-14 00:30:00|652.2|651.6|650.2|649.6|652.5|651.8|650.2|649.6|53
1691973300000|2023-08-14 00:35:00|650.3|649.7|649.9|649.3|650.3|649.7|649.4|648.8|28
1691973600000|2023-08-14 00:40:00|649.8|649.2|649.6|649|651|650.4|649.4|648.7|66
1691973900000|2023-08-14 00:45:00|649.4|648.8|649.5|648.9|650|649.4|649.3|648.7|9
1691974200000|2023-08-14 00:50:00|649.6|649|649.6|649|650|649.4|649|648.4|21
1691974500000|2023-08-14 00:55:00|649.5|648.9|649.1|648.5|649.6|649|649|648.4|13
1691974800000|2023-08-14 01:00:00|649.2|648.6|649.3|648.7|649.5|648.9|648.6|648|30
1691975100000|2023-08-14 01:05:00|649.2|648.6|649.2|648.6|649.5|648.9|649|648.4|4
1691975400000|2023-08-14 01:10:00|649.5|648.9|650.6|649.6|650.8|650.2|649.5|648.9|364
1691975700000|2023-08-14 01:15:00|650.5|649.9|650.5|649.9|650.6|649.9|650.1|649.5|3
1691976000000|2023-08-14 01:20:00|650.4|649.8|649.9|649.3|650.4|649.8|649.7|649.1|11
1691976300000|2023-08-14 01:25:00|650|649.4|651.1|650.5|651.4|650.8|649.5|648.9|84
1691976600000|2023-08-14 01:30:00|651.2|650.6|651.4|650.8|651.7|651.1|651.1|650.5|77
1691976900000|2023-08-14 01:35:00|651.2|650.6|651|650.4|651.5|650.9|650.9|650.3|27
1691977200000|2023-08-14 01:40:00|651.2|650.6|651.8|651.2|651.9|651.3|651.2|650.6|17
1691977500000|2023-08-14 01:45:00|651.7|651.1|651.7|651.1|651.9|651.3|651.4|650.8|9
1691977800000|2023-08-14 01:50:00|651.6|651|651.4|650.8|651.8|651.2|651.3|650.7|14
1691978100000|2023-08-14 01:55:00|651.2|650.6|651.4|650.8|651.4|650.8|651.2|650.6|2
1691978400000|2023-08-14 02:00:00|651.3|650.7|651.2|650.6|651.6|650.8|650.8|650.2|33
1691978700000|2023-08-14 02:05:00|651.3|650.7|651.7|651.1|652.2|651.6|651.2|650.6|14
1691979000000|2023-08-14 02:10:00|651.4|650.8|651|650.4|651.6|651|650.9|650.3|15
1691979300000|2023-08-14 02:15:00|650.9|650.3|650.4|649.8|651|650.4|650.4|649.8|3
1691979600000|2023-08-14 02:20:00|650.3|649.7|650.2|649.6|650.3|649.7|650.1|649.5|8
1691979900000|2023-08-14 02:25:00|650.3|649.7|650.3|649.7|650.3|649.7|650.1|649.5|1
1691980200000|2023-08-14 02:30:00|650.2|649.6|650.2|649.6|650.3|649.7|649.9|649.3|4
1691980500000|2023-08-14 02:35:00|650.1|649.5|650.2|649.6|650.2|649.6|649.9|649.3|4
1691980800000|2023-08-14 02:40:00|650.1|649.5|650.2|649.6|650.3|649.7|649.9|649.3|5
1691981100000|2023-08-14 02:45:00|649.9|649.3|649.9|649.3|650.2|649.6|649.8|649.2|5
1691981400000|2023-08-14 02:50:00|650|649.4|649.9|649.3|650.2|649.6|649.8|649.2|10
1691981700000|2023-08-14 02:55:00|649.8|649.2|649.2|648.6|649.9|649.3|649.2|648.6|28
1691982000000|2023-08-14 03:00:00|649.1|648.5|648.2|647.6|649.2|648.6|648.2|647.6|18
1691982300000|2023-08-14 03:05:00|648.1|647.5|648.4|647.8|648.6|648|648.1|647.5|8
1691982600000|2023-08-14 03:10:00|648.3|647.7|648.1|647.5|648.4|647.8|648|647.4|12
1691982900000|2023-08-14 03:15:00|648.2|647.6|648.4|647.8|648.5|647.9|648.2|647.6|3
1691983200000|2023-08-14 03:20:00|648.5|647.9|648.7|648.1|648.7|648.1|648.4|647.8|1
1691983500000|2023-08-14 03:25:00|648.8|648.2|649|648.4|649.3|648.7|648.8|648.2|20
1691983800000|2023-08-14 03:30:00|649.1|648.5|649|648.4|649.2|648.6|649|648.4|1
1691984100000|2023-08-14 03:35:00|648.8|648.2|648.7|648.1|648.8|648.2|648.5|647.9|7
1691984400000|2023-08-14 03:40:00|648.8|648.2|648.4|647.8|648.9|648.3|648.4|647.8|7
1691984700000|2023-08-14 03:45:00|648.3|647.7|648.8|648.2|648.9|648.3|648.3|647.7|18
1691985000000|2023-08-14 03:50:00|648.9|648.3|648.7|648.1|649.1|648.5|648.7|648.1|9
1691985300000|2023-08-14 03:55:00|648.9|648.3|648.8|648.2|648.9|648.3|648.8|648.2|6
1691985600000|2023-08-14 04:00:00|648.9|648.3|649|648.4|649|648.4|648.8|648.2|2
1691985900000|2023-08-14 04:05:00|649.2|648.6|649.3|648.7|649.3|648.7|649.2|648.6|2
1691986200000|2023-08-14 04:10:00|649.2|648.6|649.6|649|649.6|649|649.2|648.6|2
1691986500000|2023-08-14 04:15:00|||||||||5
1691986800000|2023-08-14 04:20:00|649.8|649.2|649.8|649.2|649.9|649.3|649.8|649.2|13
1691987100000|2023-08-14 04:25:00|649.7|649.1|649.7|649.1|649.7|649.1|649.7|649.1|2
1691987400000|2023-08-14 04:30:00|649.6|649|649.2|648.6|649.6|649|648.5|647.9|21
1691987700000|2023-08-14 04:35:00|649.1|648.5|649.3|648.7|649.3|648.7|648.9|648.3|22
1691988000000|2023-08-14 04:40:00|649.2|648.6|649.4|648.8|649.4|648.8|649.1|648.5|1
1691988300000|2023-08-14 04:45:00|649.5|648.9|649.2|648.6|649.5|648.9|649|648.4|4
1691988600000|2023-08-14 04:50:00|649.3|648.7|649.6|649|649.6|649|649.2|648.6|10
1691988900000|2023-08-14 04:55:00|649.2|648.6|648.9|648.3|649.2|648.6|648.8|648.2|4
1691989200000|2023-08-14 05:00:00|648.7|648.1|648.7|648.1|648.9|648.3|648.7|648.1|0
1691989500000|2023-08-14 05:05:00|648.6|648|648|647.4|648.8|648.2|648|647.4|20
1691989800000|2023-08-14 05:10:00|648.1|647.5|648.9|648.3|648.9|648.3|648.1|647.5|17
1691990100000|2023-08-14 05:15:00|649|648.4|649.2|648.6|649.3|648.7|649|648.4|5
1691990400000|2023-08-14 05:20:00|649.1|648.5|649.2|648.6|649.5|648.9|649.1|648.5|14
1691990700000|2023-08-14 05:25:00|649|648.4|648.4|647.8|649|648.4|648.4|647.8|8
1691991000000|2023-08-14 05:30:00|648.5|647.9|648.2|647.6|649|648.4|648.2|647.6|19
1691991300000|2023-08-14 05:35:00|648.1|647.5|647.9|647.3|648.1|647.5|647.3|646.7|15
1691991600000|2023-08-14 05:40:00|648|647.4|649|648.4|649.3|648.7|647.8|647.2|19
1691991900000|2023-08-14 05:45:00|649.2|648.6|648.4|647.8|649.2|648.6|648.4|647.8|9
1691992200000|2023-08-14 05:50:00|648.5|647.9|648.5|647.9|648.7|648.1|648.4|647.8|6
1691992500000|2023-08-14 05:55:00|648.6|648|648.5|647.9|648.7|648.1|648.5|647.9|2
1691992800000|2023-08-14 06:00:00|648.6|648|647.9|647.3|648.6|648|647.9|647.3|12
1691993100000|2023-08-14 06:05:00|648|647.4|647.6|647|648.1|647.5|647.4|646.8|18
1691993400000|2023-08-14 06:10:00|647.7|647.1|647.9|647.3|647.9|647.3|647.6|647|16
1691993700000|2023-08-14 06:15:00|648|647.4|647.6|647|648|647.4|647.6|647|4
1691994000000|2023-08-14 06:20:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|12
1691994300000|2023-08-14 06:25:00|648|647.4|648.1|647.5|648.1|647.5|648|647.4|6
1691994600000|2023-08-14 06:30:00|648|647.4|648.4|647.8|648.4|647.8|648|647.4|28
1691994900000|2023-08-14 06:35:00|648.3|647.7|648.2|647.6|648.5|647.9|648|647.4|17
1691995200000|2023-08-14 06:40:00|647.9|647.3|647.9|647.3|648.2|647.6|647.7|647.1|21
1691995500000|2023-08-14 06:45:00|648|647.4|648.4|647.8|648.4|647.8|648|647.4|7
1691995800000|2023-08-14 06:50:00|648.6|648|648.4|647.8|649|648.4|648.4|647.8|14
1691996100000|2023-08-14 06:55:00|648.7|648.1|647.7|647.1|648.7|648.1|647.7|647.1|8
1691996400000|2023-08-14 07:00:00|647.5|646.9|648.6|648|648.6|648|647.5|646.9|27
1691996700000|2023-08-14 07:05:00|648.7|648.1|648.9|648.3|649.6|649|648.3|647.7|34
1691997000000|2023-08-14 07:10:00|648.8|648.2|648.7|648.1|648.9|648.3|648.3|647.7|28
1691997300000|2023-08-14 07:15:00|648.5|647.9|649.4|648.8|649.7|649.1|648.4|647.8|19
1691997600000|2023-08-14 07:20:00|649.6|649|650.8|650.2|651.2|650.6|649.6|649|63
1691997900000|2023-08-14 07:25:00|651|650.4|651|650.4|651.9|651.3|650.8|650.2|46
1691998200000|2023-08-14 07:30:00|650.9|650.3|651.5|650.9|653.2|652.6|650.8|650.2|89
1691998500000|2023-08-14 07:35:00|651.4|650.8|651.3|650.7|651.5|650.9|650.9|650.3|14
1691998800000|2023-08-14 07:40:00|651.2|650.6|651.6|651|651.6|651|650.7|650.1|24
1691999100000|2023-08-14 07:45:00|651.2|650.6|650.2|649.6|651.6|651|650.2|649.6|48
1691999400000|2023-08-14 07:50:00|650.5|649.9|651.8|651.2|652|651.4|650.5|649.9|23
1691999700000|2023-08-14 07:55:00|651.9|651.3|652.6|652|653.2|652.6|650.4|649.8|65
1692000000000|2023-08-14 08:00:00|652.7|652.1|652.5|651.9|652.9|652.3|652.1|651.5|40
1692000300000|2023-08-14 08:05:00|652.6|652|652|651.4|652.6|652|651.5|650.9|21
1692000600000|2023-08-14 08:10:00|651.8|651.2|651.6|651|652|651.4|651.2|650.6|6
1692000900000|2023-08-14 08:15:00|651.5|650.9|651.4|650.8|651.6|651|651.2|650.6|0
1692001200000|2023-08-14 08:20:00|651.5|650.9|651.3|650.7|651.6|651|651.1|650.5|20
1692001500000|2023-08-14 08:25:00|651.2|650.6|650.9|650.3|651.2|650.6|650.5|649.9|15
1692001800000|2023-08-14 08:30:00|650.7|650.1|650.1|649.5|650.8|650.2|649.9|649.3|50
1692002100000|2023-08-14 08:35:00|649.9|649.3|649.2|648.6|650.1|649.5|649.2|648.6|61
1692002400000|2023-08-14 08:40:00|649.3|648.7|649|648.4|650.2|649.6|648.5|647.9|60
1692002700000|2023-08-14 08:45:00|649.1|648.5|650.4|649.8|651.2|650.6|649.1|648.5|48
1692003000000|2023-08-14 08:50:00|650.7|649.7|650.3|649.7|650.7|650.1|650.1|649.5|10
1692003300000|2023-08-14 08:55:00|650.2|649.6|649.2|648.6|650.2|649.6|649.2|648.6|16
1692003600000|2023-08-14 09:00:00|649.4|648.8|649.4|648.8|649.9|649.3|649.3|648.7|24
1692003900000|2023-08-14 09:05:00|649.5|648.9|649.2|648.6|649.7|649.1|649.1|648.5|11
1692004200000|2023-08-14 09:10:00|649.4|648.8|649.7|649.1|650.1|649.5|649.4|648.8|9
1692004500000|2023-08-14 09:15:00|649.6|649|649.7|649.1|649.9|649.3|649.6|649|7
1692004800000|2023-08-14 09:20:00|649.6|649|649.6|649|649.9|649.3|649.6|649|3
1692005100000|2023-08-14 09:25:00|649.7|649.1|649.7|649.1|649.7|649.1|649.3|648.7|35
1692005400000|2023-08-14 09:30:00|650|649.4|649.2|648.6|650.3|649.7|649.1|648.5|9
1692005700000|2023-08-14 09:35:00|649.6|649|649.5|648.9|649.6|649|649.1|648.5|12
1692006000000|2023-08-14 09:40:00|649.4|648.8|648.8|648.2|649.4|648.8|648.6|648|44
1692006300000|2023-08-14 09:45:00|649|648.4|648.6|648|649.2|648.6|648.5|647.9|12
1692006600000|2023-08-14 09:50:00|648.7|648.1|648|647.4|648.7|648.1|647.6|647|48
1692006900000|2023-08-14 09:55:00|648.1|647.5|647.9|647.3|648.1|647.5|647.6|647|14
1692007200000|2023-08-14 10:00:00|647.8|647.2|646.9|646.3|648|647.4|646.8|646.2|81
1692007500000|2023-08-14 10:05:00|647|646.4|645.2|644.6|647.3|646.7|644.8|644.2|137
1692007800000|2023-08-14 10:10:00|645.1|644.5|645.1|644.5|645.7|645.1|644.7|644.1|47
1692008100000|2023-08-14 10:15:00|645.2|644.6|645|644.4|645.4|644.8|644.1|643.5|418
1692008400000|2023-08-14 10:20:00|645.2|644.6|643.7|643.1|645.2|644.6|643.6|643|123
1692008700000|2023-08-14 10:25:00|643.6|643|643.9|643.3|644.3|643.7|643.6|643|92
1692009000000|2023-08-14 10:30:00|643.8|643.2|643.4|642.8|643.9|643.3|643.2|642.6|33
1692009300000|2023-08-14 10:35:00|643.3|642.7|643.2|642.6|644|643.4|643.2|642.6|74
1692009600000|2023-08-14 10:40:00|643.4|642.8|642.4|641.8|643.8|643.2|642.1|641.5|48
1692009900000|2023-08-14 10:45:00|642.3|641.7|642.4|641.8|643.6|643|642.2|641.6|65
1692010200000|2023-08-14 10:50:00|642.3|641.7|643.4|642.8|643.6|643|642.1|641.5|50
1692010500000|2023-08-14 10:55:00|643.3|642.7|643.6|643|643.6|643|643.2|642.6|18
1692010800000|2023-08-14 11:00:00|643.4|642.8|643.5|642.9|643.8|643.2|643.3|642.7|29
1692011100000|2023-08-14 11:05:00|643.6|643|643.3|642.7|643.6|643|643|642.4|39
1692011400000|2023-08-14 11:10:00|643.4|642.8|642.5|641.9|643.4|642.8|642.5|641.9|24
1692011700000|2023-08-14 11:15:00|642.6|642|642.7|642.1|642.9|642.3|642.5|641.9|9
1692012000000|2023-08-14 11:20:00|642.5|641.9|642.7|642.1|643|642.4|642.4|641.8|18
1692012300000|2023-08-14 11:25:00|642.8|642.2|642.9|642.3|643.2|642.6|642.7|642.1|10
1692012600000|2023-08-14 11:30:00|643|642.4|642.5|641.9|643.2|642.6|642.3|641.7|29
1692012900000|2023-08-14 11:35:00|642.4|641.8|642.1|641.5|643|642.4|641.7|641.1|39
1692013200000|2023-08-14 11:40:00|642.2|641.6|642.4|641.8|642.6|642|641.8|641.2|33
1692013500000|2023-08-14 11:45:00|642.1|641.5|642.1|641.5|642.3|641.6|641.7|641.1|28
1692013800000|2023-08-14 11:50:00|642.2|641.6|642.3|641.7|642.3|641.7|642|641.4|17
1692014100000|2023-08-14 11:55:00|642.2|641.6|640.9|640.3|642.2|641.6|640|639.4|134
1692014400000|2023-08-14 12:00:00|640.8|640.2|640.1|639.5|640.8|640.2|639.9|639.3|76
1692014700000|2023-08-14 12:05:00|640|639.4|639.8|639.2|640.5|639.9|639.7|639.1|77
1692015000000|2023-08-14 12:10:00|639.6|639|639.8|639.2|639.8|639.2|638.5|637.9|302
1692015300000|2023-08-14 12:15:00|639.9|639.3|638.9|638.3|640|639.4|638.9|638.3|96
1692015600000|2023-08-14 12:20:00|639|638.4|638.8|638.2|639.9|639.3|638.8|638.2|169
1692015900000|2023-08-14 12:25:00|638.6|638|638.2|637.6|638.6|638|637|636.4|388
1692016200000|2023-08-14 12:30:00|638.3|637.7|637.2|636.6|638.7|638.1|637.2|636.4|116
1692016500000|2023-08-14 12:35:00|637.1|636.5|637|636.4|637.7|637.1|636.6|636|128
1692016800000|2023-08-14 12:40:00|637.2|636.6|637.6|637|638.2|637.6|637.1|636.2|233
1692019800000|2023-08-14 13:30:00|636.7|636.1|632.6|632|636.8|636.2|632.1|631.5|1569
1692020100000|2023-08-14 13:35:00|632.7|632.1|632.4|631.8|633.9|633.3|630.8|630.2|572
1692020400000|2023-08-14 13:40:00|632.3|631.7|632.4|631.8|632.4|631.8|630.9|630.3|604
1692020700000|2023-08-14 13:45:00|632.7|632.1|630.9|630.3|632.7|632.1|630.7|630.1|507
1692021000000|2023-08-14 13:50:00|631|630.4|629.5|628.9|631|630.4|629.1|628.5|684
1692021300000|2023-08-14 13:55:00|629.4|628.8|631.1|630.5|631.7|631.1|629.4|628.8|263
1692021600000|2023-08-14 14:00:00|631.2|630.6|631.1|630.5|631.6|631|629.7|629.1|372
1692021900000|2023-08-14 14:05:00|631|630.4|631.4|630.8|633.1|632.5|631|630.4|330
1692022200000|2023-08-14 14:10:00|631.5|630.9|631.7|631.1|633.4|632.8|631.5|630.9|359
1692022500000|2023-08-14 14:15:00|631.8|631.2|632.8|632.2|633.3|632.7|631.8|631.2|272
1692022800000|2023-08-14 14:20:00|632.9|632.3|630.7|630.1|633.1|632.5|630.6|630|337
1692023100000|2023-08-14 14:25:00|630.8|630.2|632.6|632|632.9|632.3|630.7|630.1|699
1692023400000|2023-08-14 14:30:00|632.8|632.2|631.6|631|633.6|633|631.3|630.7|484
1692023700000|2023-08-14 14:35:00|631.5|630.9|631.2|630.6|632|631.4|630.7|630.1|664
1692024000000|2023-08-14 14:40:00|631.3|630.7|630.9|630.3|631.5|630.9|629.7|629.1|609
1692024300000|2023-08-14 14:45:00|630.8|630.2|631.2|630.6|631.4|630.8|630.5|629.9|431
1692024600000|2023-08-14 14:50:00|631.3|630.7|632.1|631.5|632.7|632.1|631|630.4|909
1692024900000|2023-08-14 14:55:00|632.2|631.6|630.9|630.3|632.4|631.8|630.7|630.1|198
1692025200000|2023-08-14 15:00:00|630.8|630.2|630.4|629.8|630.8|630.2|629.9|629.3|212
1692025500000|2023-08-14 15:05:00|630.2|629.6|628.7|628.1|631|630.4|628.4|627.8|205
1692025800000|2023-08-14 15:10:00|628.5|627.9|627.5|626.9|628.8|628.2|627.2|626.6|312
1692026100000|2023-08-14 15:15:00|628|627.4|628.3|627.7|628.7|628.1|628|627.4|213
1692026400000|2023-08-14 15:20:00|628.4|627.8|628.4|627.8|629|628.4|628.2|627.6|217
1692026700000|2023-08-14 15:25:00|628.5|627.9|627.9|627.3|628.7|628.1|627.4|626.8|208
1692027000000|2023-08-14 15:30:00|628.1|627.5|628|627.4|628.4|627.8|626.9|626.3|252
1692027300000|2023-08-14 15:35:00|627.9|627.3|627.4|626.8|628.2|627.6|627|626.4|177
1692027600000|2023-08-14 15:40:00|627.5|626.9|627.1|626.5|628.4|627.8|627|626.4|172
1692027900000|2023-08-14 15:45:00|627|626.4|628|627.4|628.6|628|626.5|625.9|1150
1692028200000|2023-08-14 15:50:00|627.9|627.3|629.1|628.5|629.4|628.8|627.5|626.9|424
1692028500000|2023-08-14 15:55:00|629|628.4|627|626.4|629|628.4|626.5|625.8|492
1692028800000|2023-08-14 16:00:00|626.8|626.2|628|627.4|628|627.4|626.5|625.9|285
1692029100000|2023-08-14 16:05:00|627.9|627.3|627.9|627.3|628.4|627.8|627.6|627|110
1692029400000|2023-08-14 16:10:00|627.8|627.2|628.6|628|628.6|628|627.8|627.2|189
1692029700000|2023-08-14 16:15:00|628.5|627.9|628.4|627.8|629.1|628.5|628|627.4|190
1692030000000|2023-08-14 16:20:00|628.2|627.6|629|628.4|629.1|628.5|627.8|627.2|132
1692030300000|2023-08-14 16:25:00|628.9|628.3|631.5|630.9|631.7|631.1|628.6|628|314
1692030600000|2023-08-14 16:30:00|631.4|630.8|631.9|631.3|633.2|632.6|630.9|630.3|1284
1692030900000|2023-08-14 16:35:00|632.1|631.5|633.1|632.5|633.3|632.7|631.9|631.3|507
1692031200000|2023-08-14 16:40:00|633|632.4|634|633.4|634.5|633.9|632.7|632.1|434
1692031500000|2023-08-14 16:45:00|634.1|633.5|634.1|633.5|634.6|634|633.7|633.1|482
1692031800000|2023-08-14 16:50:00|634.2|633.6|635.8|635.2|636.1|635.5|634.2|633.6|402
1692032100000|2023-08-14 16:55:00|635.7|635.1|636.1|635.5|636.6|636|635.1|634.5|218
1692032400000|2023-08-14 17:00:00|635.8|635.2|635.8|635.2|636.6|636|635.3|634.7|700
1692032700000|2023-08-14 17:05:00|635.5|634.9|635.4|634.8|636.7|636.1|635.4|634.8|234
1692033000000|2023-08-14 17:10:00|635.5|634.9|635.8|635.2|636.3|635.7|635.1|634.5|141
1692033300000|2023-08-14 17:15:00|635.7|635.1|635.4|634.8|636.1|635.5|635.3|634.7|134
1692033600000|2023-08-14 17:20:00|635.3|634.7|634.1|633.5|635.4|634.8|633.9|633.3|177
1692033900000|2023-08-14 17:25:00|634|633.4|634.8|634.2|635.2|634.6|634|633.4|87
1692034200000|2023-08-14 17:30:00|634.9|634.3|635.5|634.9|636|635.4|634.8|634.2|129
1692034500000|2023-08-14 17:35:00|635.6|635|636.8|636.2|637.1|636.5|635.5|634.9|266
1692034800000|2023-08-14 17:40:00|636.5|635.9|637.1|636.5|637.1|636.5|636.3|635.7|239
1692035100000|2023-08-14 17:45:00|637|636.4|637.3|636.7|637.5|636.9|636.8|636.2|332
1692035400000|2023-08-14 17:50:00|637.2|636.6|636.8|636.2|637.3|636.7|636.4|635.8|128
1692035700000|2023-08-14 17:55:00|636.7|636.1|636.3|635.7|637|636.4|636.3|635.7|521
1692036000000|2023-08-14 18:00:00|636.4|635.8|636.2|635.6|636.6|636|635.6|635|223
1692036300000|2023-08-14 18:05:00|636.3|635.7|638.5|637.9|638.6|638|636.1|635.5|479
1692036600000|2023-08-14 18:10:00|638.4|637.8|636.3|635.7|638.4|637.8|635.9|635.3|1116
1692036900000|2023-08-14 18:15:00|636.5|635.9|634.3|633.7|637|636.4|634.3|633.7|529
1692057600000|2023-08-15 00:00:00|636.5|635|630.6|630|636.8|635.7|630.5|629.9|176
1692057900000|2023-08-15 00:05:00|630.5|629.9|632|631.4|632.8|632.2|630.5|629.9|55
1692058200000|2023-08-15 00:10:00|631.7|631.1|631.1|630.5|632.1|631.5|630.5|629.9|42
1692058500000|2023-08-15 00:15:00|631.5|630.7|631.8|631.2|631.8|631.2|631.3|630.7|8
1692058800000|2023-08-15 00:20:00|631.9|631.3|632.8|632.2|633.1|632.5|631.8|631.2|28
1692059100000|2023-08-15 00:25:00|632.7|632.1|632.3|631.7|632.7|632.1|632|631.4|15
1692059400000|2023-08-15 00:30:00|632.4|631.8|632.8|632.2|633.3|632.7|632.3|631.7|16
1692059700000|2023-08-15 00:35:00|633.1|632.5|632.6|632|633.2|632.6|632.1|631.5|17
1692060000000|2023-08-15 00:40:00|632.4|631.8|632.3|631.7|632.7|632.1|632.2|631.6|20
1692060300000|2023-08-15 00:45:00|632.5|631.9|631.8|631.2|632.5|631.9|631.8|631.2|5
1692060600000|2023-08-15 00:50:00|632.1|631.5|631.8|631.2|632.3|631.6|631.8|631.2|4
1692060900000|2023-08-15 00:55:00|632|631.4|632.7|632.1|632.7|632.1|631.9|631.3|12
1692061200000|2023-08-15 01:00:00|632.9|632.3|633.6|633|633.8|633.2|632.9|632.3|25
1692061500000|2023-08-15 01:05:00|633.5|632.9|633.5|632.9|633.6|633|633.3|632.7|5
1692061800000|2023-08-15 01:10:00|633.4|632.8|633.6|633|633.7|633.1|633.4|632.8|19
1692062100000|2023-08-15 01:15:00|633.7|633.1|633.7|633.1|633.7|633.1|633.5|632.9|7
1692062400000|2023-08-15 01:20:00|633.6|633|634.5|633.9|634.5|633.9|633.2|632.6|18
1692062700000|2023-08-15 01:25:00|634.6|634|633.8|633.2|634.8|634.2|633.3|632.7|22
1692063000000|2023-08-15 01:30:00|633.9|633.3|633.3|632.7|634|633.3|633.3|632.7|6
1692063300000|2023-08-15 01:35:00|633.2|632.6|633.1|632.5|633.4|632.8|632.6|632|38
1692063600000|2023-08-15 01:40:00|633.2|632.6|632.6|632|633.3|632.7|632.6|632|5
1692063900000|2023-08-15 01:45:00|632.7|632.1|633.7|633.1|633.7|633.1|632.6|631.8|12
1692064200000|2023-08-15 01:50:00|633.6|633|634.1|633.5|634.1|633.5|633.6|633|7
1692064500000|2023-08-15 01:55:00|634|633.4|634.3|633.7|634.4|633.8|633.7|633.1|11
1692064800000|2023-08-15 02:00:00|634.1|633.5|633.6|633|634.1|633.5|633.6|633|8
1692065100000|2023-08-15 02:05:00|633.7|633.1|633.2|632.6|633.9|633.3|633.2|632.6|3
1692065400000|2023-08-15 02:10:00|633.3|632.7|633.6|633|633.6|633|632.8|632.2|356
1692065700000|2023-08-15 02:15:00|633.5|632.9|633|632.4|633.6|633|633|632.4|9
1692066000000|2023-08-15 02:20:00|633.1|632.5|633.4|632.8|633.4|632.8|633.1|632.5|1
1692066300000|2023-08-15 02:25:00|633.5|632.9|634.2|633.6|634.2|633.6|633.2|632.6|30
1692066600000|2023-08-15 02:30:00|634.3|633.7|634.7|634.1|634.7|634.1|633.9|633.3|31
1692066900000|2023-08-15 02:35:00|634.6|634|634.7|634.1|634.9|634.3|634.6|634|9
1692067200000|2023-08-15 02:40:00|634.6|634|634.8|634.2|634.8|634.2|634.6|634|7
1692067500000|2023-08-15 02:45:00|634.6|634|634.6|634|634.7|634.1|634.4|633.6|4
1692067800000|2023-08-15 02:50:00|634.8|634.2|635.1|634.5|635.1|634.5|634.7|634.1|12
1692068100000|2023-08-15 02:55:00|635.3|634.7|634.4|633.8|635.3|634.7|633.9|633.3|21
1692068400000|2023-08-15 03:00:00|634.5|633.9|634.7|634.1|634.8|634.2|634.5|633.9|3
1692068700000|2023-08-15 03:05:00|634.9|634.3|635.2|634.6|635.2|634.6|634.9|634.3|1
1692069000000|2023-08-15 03:10:00|635.1|634.5|635.2|634.6|635.3|634.7|635.1|634.5|6
1692069300000|2023-08-15 03:15:00|635.1|634.5|635.5|634.9|635.5|634.9|634.8|634.2|27
1692069600000|2023-08-15 03:20:00|635.3|634.7|635.6|635|635.6|635|635.2|634.6|10
1692069900000|2023-08-15 03:25:00|635.7|635.1|635.6|635|635.9|635.3|635.6|635|2
1692070200000|2023-08-15 03:30:00|635.8|635.2|635.2|634.6|635.8|635.2|635.2|634.6|2
1692070500000|2023-08-15 03:35:00|635.3|634.7|635.6|635|635.6|635|635.3|634.7|3
1692070800000|2023-08-15 03:40:00|635.5|634.9|635.6|635|635.6|635|635.3|634.7|5
1692071100000|2023-08-15 03:45:00|635.5|634.9|635.5|634.9|635.5|634.9|635.4|634.8|2
1692071400000|2023-08-15 03:50:00|635.4|634.8|635.4|634.8|635.5|634.9|635.4|634.8|1
1692071700000|2023-08-15 03:55:00|635.5|634.9|635.5|634.9|635.5|634.9|635.5|634.9|0
1692072000000|2023-08-15 04:00:00|635.6|635|635.2|634.6|636|635.4|635.2|634.6|12
1692072300000|2023-08-15 04:05:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|27
1692072600000|2023-08-15 04:10:00|635.3|634.7|635.2|634.6|635.4|634.8|635.2|634.6|3
1692072900000|2023-08-15 04:15:00|635.1|634.5|635.2|634.6|635.2|634.6|635.1|634.5|2
1692073200000|2023-08-15 04:20:00|635.1|634.5|635.1|634.5|635.4|634.6|635.1|634.4|3
1692073500000|2023-08-15 04:25:00|635|634.4|635.1|634.5|635.2|634.6|635|634.4|3
1692073800000|2023-08-15 04:30:00|635|634.4|634.4|633.8|635|634.4|633.2|632.6|30
1692074100000|2023-08-15 04:35:00|634|633.4|634.3|633.7|634.4|633.8|634|633.4|7
1692074400000|2023-08-15 04:40:00|634.2|633.6|634.3|633.7|634.3|633.7|634|633.4|2
1692074700000|2023-08-15 04:45:00|634.2|633.6|634.3|633.7|634.3|633.7|634|633.4|1
1692075000000|2023-08-15 04:50:00|634|633.4|634.3|633.7|634.3|633.7|634|633.4|1
1692075300000|2023-08-15 04:55:00|634.4|633.4|634.5|633.9|634.8|634.2|634|633.4|1
1692075600000|2023-08-15 05:00:00|634.4|633.8|631.9|631.3|634.4|633.8|631.6|631|46
1692075900000|2023-08-15 05:05:00|632|631.4|632.1|631.5|632.4|631.8|632|631.4|24
1692076200000|2023-08-15 05:10:00|632.6|632|632.6|632|632.6|632|632.6|632|13
1692076500000|2023-08-15 05:15:00|632.7|632.1|632.7|632.1|632.8|632.2|632.4|631.8|16
1692076800000|2023-08-15 05:20:00|632.6|632|633|632.4|633.1|632.5|632.6|632|6
1692077100000|2023-08-15 05:25:00|632.7|632.1|632.5|631.9|632.9|632.3|632.5|631.9|2
1692077400000|2023-08-15 05:30:00|632.6|632|632.8|632.2|633.1|632.5|632.5|631.9|3
1692077700000|2023-08-15 05:35:00|632.9|632.3|632.9|632.3|633|632.4|632.7|632.1|9
1692078000000|2023-08-15 05:40:00|632.8|632.2|633.6|633|634.1|633.5|632.7|632.1|24
1692078300000|2023-08-15 05:45:00|633.5|632.9|634.1|633.5|634.1|633.5|633.2|632.6|6
1692078600000|2023-08-15 05:50:00|634.4|633.8|635|634.4|635|634.4|634.2|633.6|4
1692078900000|2023-08-15 05:55:00|634.9|634.3|635|634.4|635.7|635.1|634.7|634.1|12
1692079200000|2023-08-15 06:00:00|634.9|634.3|635.2|634.6|635.5|634.9|634.7|634.1|10
1692079500000|2023-08-15 06:05:00|635.1|634.5|635.4|634.8|635.6|635|635|634.4|9
1692079800000|2023-08-15 06:10:00|635.5|634.9|634.7|634.1|635.5|634.9|634.6|634|34
1692080100000|2023-08-15 06:15:00|635|634.4|634.4|633.8|635|634.4|634.2|633.6|2
1692080400000|2023-08-15 06:20:00|634.3|633.7|634.6|634|634.6|634|634.2|633.6|5
1692080700000|2023-08-15 06:25:00|634.4|633.8|634.9|634.3|634.9|634.3|634.1|633.5|5
1692081000000|2023-08-15 06:30:00|634.8|634.2|634.9|634.3|634.9|634.3|634.4|633.8|11
1692081300000|2023-08-15 06:35:00|634.7|634.1|633.9|633.3|634.9|634.3|633.9|633.3|125
1692081600000|2023-08-15 06:40:00|634|633.4|633.6|633|634.1|633.5|632.7|632.1|28
1692081900000|2023-08-15 06:45:00|633.3|632.7|633.1|632.5|633.6|633|632.8|632.2|129
1692082200000|2023-08-15 06:50:00|633|632.4|632.9|632.3|633|632.4|632.7|632.1|4
1692082500000|2023-08-15 06:55:00|632.8|632.2|632.9|632.3|632.9|632.3|632.7|632.1|15
1692082800000|2023-08-15 07:00:00|632.4|631.8|634.2|633.6|634.4|633.6|632.1|631.5|51
1692083100000|2023-08-15 07:05:00|634.1|633.5|633.2|632.6|634.1|633.5|632.7|632.1|16
1692083400000|2023-08-15 07:10:00|633|632.4|632.2|631.6|633.2|632.6|632|631.4|19
1692083700000|2023-08-15 07:15:00|632.1|631.5|632.6|632|632.6|632|631.7|631.1|10
1692084000000|2023-08-15 07:20:00|632.5|631.9|632.7|632.1|633|632.4|632|631.4|15
1692084300000|2023-08-15 07:25:00|632.5|631.9|632.7|632.1|633|632.4|632|631.2|32
1692084600000|2023-08-15 07:30:00|632.6|632|631.7|631.1|632.6|632|631.5|630.9|27
1692084900000|2023-08-15 07:35:00|631.8|631.2|632.3|631.7|632.9|632.1|631.5|630.9|34
1692085200000|2023-08-15 07:40:00|632.2|631.6|633.6|633|633.7|633.1|632.2|631.6|37
1692085500000|2023-08-15 07:45:00|633.5|632.9|633.5|632.9|633.7|633.1|633.3|632.7|11
1692085800000|2023-08-15 07:50:00|633.3|632.7|632.7|632.1|633.3|632.7|632.5|631.9|23
1692086100000|2023-08-15 07:55:00|633|632.4|634.1|633.5|634.2|633.6|632.7|632.1|14
1692086400000|2023-08-15 08:00:00|634.2|633.6|633.2|632.6|634.2|633.6|632.9|632.3|9
1692086700000|2023-08-15 08:05:00|633.4|632.8|632.5|631.9|633.9|633.3|632.5|631.9|14
1692087000000|2023-08-15 08:10:00|632.6|632|632.6|632|633|632.4|632.3|631.7|32
1692087300000|2023-08-15 08:15:00|632.5|631.9|633.6|633|633.7|633.1|632.2|631.6|44
1692087600000|2023-08-15 08:20:00|633.5|632.9|633.2|632.6|633.6|633|633.2|632.6|22
1692087900000|2023-08-15 08:25:00|633.3|632.7|633.1|632.5|633.4|632.8|633|632.4|11
1692088200000|2023-08-15 08:30:00|633.5|632.9|633.6|633|633.9|633.3|633|632.4|32
1692088500000|2023-08-15 08:35:00|633.7|633.1|634|633.4|634.1|633.5|633.6|633|4
1692088800000|2023-08-15 08:40:00|633.9|633.3|634.9|634.3|635.6|635|633.8|633.2|35
1692089100000|2023-08-15 08:45:00|634.7|634.1|634.5|633.9|635|634.4|632.6|631.9|62
1692089400000|2023-08-15 08:50:00|634.7|634.1|633.4|632.8|634.7|634.1|633.4|632.8|30
1692089700000|2023-08-15 08:55:00|634|633|632.6|632|634.1|633.5|632.6|632|8
1692090000000|2023-08-15 09:00:00|632.9|632.3|632.3|631.7|633.5|632.9|632.3|631.7|27
1692090300000|2023-08-15 09:05:00|632.2|631.6|633.1|632.5|633.1|632.5|631|630.4|43
1692090600000|2023-08-15 09:10:00|633.2|632.6|631.8|631.2|634.2|633.6|631.8|631.2|36
1692090900000|2023-08-15 09:15:00|631.6|631|631.6|631|631.8|631.2|631.4|630.8|23
1692091200000|2023-08-15 09:20:00|631.7|631.1|632.1|631.5|632.5|631.7|631.7|631|16
1692091500000|2023-08-15 09:25:00|631.8|631.2|632|631.4|632.2|631.6|631.8|631.2|17
1692091800000|2023-08-15 09:30:00|632.1|631.5|631.6|631|632.1|631.5|631.4|630.8|28
1692092100000|2023-08-15 09:35:00|631.5|630.9|631.6|631|632.1|631.5|631.4|630.8|39
1692092400000|2023-08-15 09:40:00|631.7|631.1|632.6|632|632.8|632|631.6|631|14
1692092700000|2023-08-15 09:45:00|632.7|632.1|631.8|631.2|632.9|632.3|631.8|631.2|16
1692093000000|2023-08-15 09:50:00|631.6|631|631.7|631.1|632.1|631.5|631.6|631|6
1692093300000|2023-08-15 09:55:00|631.6|631|631.8|631.2|631.8|631.2|631.6|631|2
1692093600000|2023-08-15 10:00:00|631.9|631.3|631.8|631.2|632.3|631.7|631.8|631.2|71
1692093900000|2023-08-15 10:05:00|631.7|631.1|631.8|631.2|632|631.4|631.7|631.1|4
1692094200000|2023-08-15 10:10:00|631.7|631.1|631.6|631|632|631.4|631.4|630.8|5
1692094500000|2023-08-15 10:15:00|631.5|630.9|631.4|630.8|631.7|631.1|631.2|630.6|16
1692094800000|2023-08-15 10:20:00|631.5|630.9|630.6|630|631.5|630.9|630.6|630|26
1692095100000|2023-08-15 10:25:00|630.7|630.1|630.1|629.5|630.7|630.1|629.9|629.3|23
1692095400000|2023-08-15 10:30:00|629.2|628.6|629.6|629|629.9|629.3|629|628.4|32
1692095700000|2023-08-15 10:35:00|629.9|629.3|629.9|629.3|630|629.4|629.5|628.9|16
1692096000000|2023-08-15 10:40:00|630.1|629.5|629.9|629.3|630.3|629.7|629.6|629|12
1692096300000|2023-08-15 10:45:00|629.8|629.2|629.7|629.1|630.1|629.5|629.7|629.1|6
1692096600000|2023-08-15 10:50:00|629.8|629.2|630.3|629.7|630.5|629.9|629.8|629.2|22
1692096900000|2023-08-15 10:55:00|630.5|629.9|630.5|629.9|630.5|629.9|630.2|629.6|28
1692097200000|2023-08-15 11:00:00|630.4|629.8|630.5|629.9|630.5|629.9|630.4|629.8|3
1692097500000|2023-08-15 11:05:00|630.6|630|630.5|629.9|630.6|630|630.3|629.7|15
1692097800000|2023-08-15 11:10:00|630.4|629.8|630.2|629.6|630.5|629.9|630|629.4|18
1692098100000|2023-08-15 11:15:00|630.3|629.7|629.9|629.3|630.3|629.7|629.7|629.1|21
1692098400000|2023-08-15 11:20:00|629.8|629.2|630.7|630.1|630.8|630.2|629.8|629.2|25
1692098700000|2023-08-15 11:25:00|630.8|630.2|630|629.4|631|630.4|629.7|629.1|19
1692099000000|2023-08-15 11:30:00|629.9|629.3|629.9|629.3|630.2|629.6|629.8|629.2|13
1692099300000|2023-08-15 11:35:00|630|629.4|630.5|629.9|631.6|631|630|629.4|33
1692099600000|2023-08-15 11:40:00|630.6|630|631|630.4|631.1|630.5|630.6|630|12
1692099900000|2023-08-15 11:45:00|630.9|630.3|630.7|630.1|631.3|630.7|630.7|630.1|24
1692100200000|2023-08-15 11:50:00|630.9|630.3|630.6|630|631.1|630.5|630.6|630|104
1692100500000|2023-08-15 11:55:00|630.7|630.1|631|630.4|631|630.4|630.1|629.5|10
1692100800000|2023-08-15 12:00:00|631.1|630.5|629.1|628.5|631.1|630.5|629|628.4|13
1692101100000|2023-08-15 12:05:00|629.4|628.8|629.9|629.3|630.2|629.5|629.3|628.7|17
1692101400000|2023-08-15 12:10:00|629.8|629.2|629|628.4|629.9|629.3|628.9|628.3|13
1692101700000|2023-08-15 12:15:00|629.1|628.5|629.6|629|630.1|629.3|629|628.4|23
1692102000000|2023-08-15 12:20:00|629.5|628.9|629.3|628.7|629.8|629.1|629.2|628.6|24
1692102300000|2023-08-15 12:25:00|629.1|628.5|630.3|629.7|630.4|629.8|629|628.4|38
1692102600000|2023-08-15 12:30:00|630.2|629.6|629.1|628.5|630.2|629.6|628.8|628.2|60
1692102900000|2023-08-15 12:35:00|629.2|628.6|628.7|628.1|629.6|629|628.6|628|73
1692103200000|2023-08-15 12:40:00|628.6|628|628.1|627.5|628.9|628.3|628|627.4|61
1692106200000|2023-08-15 13:30:00|628.3|627.7|625.6|625|628.3|627.7|623.1|622.5|1797
1692106500000|2023-08-15 13:35:00|625.5|624.9|627.1|626.5|628.1|627.5|624.6|624|437
1692106800000|2023-08-15 13:40:00|627.3|626.7|628.4|627.8|629.7|629.1|627.2|626.6|372
1692107100000|2023-08-15 13:45:00|628.3|627.7|626.6|626|628.6|628|626.1|625.5|315
1692107400000|2023-08-15 13:50:00|626.5|625.9|625.5|624.9|628.2|627.6|625.3|624.7|843
1692107700000|2023-08-15 13:55:00|625.3|624.7|625.7|625.1|626.8|626.2|625.1|624.5|203
1692108000000|2023-08-15 14:00:00|625.8|625.2|625.3|624.7|627.5|626.9|624.8|624.2|844
1692108300000|2023-08-15 14:05:00|625.2|624.6|624.6|624|625.5|624.9|624.1|623.5|166
1692108600000|2023-08-15 14:10:00|624.7|624.1|624.6|624|625.4|624.8|624.4|623.8|292
1692108900000|2023-08-15 14:15:00|624.7|624.1|625.4|624.8|625.9|625.3|623.9|623.3|172
1692109200000|2023-08-15 14:20:00|625.5|624.9|619.8|619.2|625.6|625|619.5|618.9|759
1692109500000|2023-08-15 14:25:00|620.3|619.7|621.5|620.9|622.5|621.9|619.4|618.8|866
1692109800000|2023-08-15 14:30:00|621.3|620.7|619|618.4|621.5|620.9|617|616.4|1106
1692110100000|2023-08-15 14:35:00|618.9|618.3|619.3|618.7|620.6|620|618.8|618.2|400
1692110400000|2023-08-15 14:40:00|619.5|618.9|620.6|620|620.8|620.2|618.7|618.1|464
1692110700000|2023-08-15 14:45:00|620.5|619.9|622.7|622.1|622.7|622.1|619.7|619.1|696
1692111000000|2023-08-15 14:50:00|622.6|622|620.4|619.8|622.7|622.1|619.7|619.1|348
1692111300000|2023-08-15 14:55:00|620.9|620.3|621.2|620.6|621.7|621.1|619.7|619.1|345
1692111600000|2023-08-15 15:00:00|621.1|620.5|620|619.4|621.2|620.6|619.4|618.8|324
1692111900000|2023-08-15 15:05:00|620.1|619.5|619.7|619.1|620.2|619.6|619|618.4|1481
1692112200000|2023-08-15 15:10:00|619.6|619|619.5|618.9|620|619.4|617.7|617.1|560
1692112500000|2023-08-15 15:15:00|619.7|619.1|620|619.4|620.3|619.7|619.4|618.8|156
1692112800000|2023-08-15 15:20:00|619.9|619.3|622.1|621.5|622.3|621.7|619.6|619|369
1692113100000|2023-08-15 15:25:00|622.3|621.7|622.6|622|622.8|622.2|621.5|620.9|289
1692113400000|2023-08-15 15:30:00|622.7|622.1|623.2|622.6|623.6|623|622.1|621.5|580
1692113700000|2023-08-15 15:35:00|623.1|622.5|621.9|621.3|624.2|623.6|621.7|621.1|945
1692114000000|2023-08-15 15:40:00|621.7|621.1|620|619.4|622.4|621.8|619.8|619.2|629
1692114300000|2023-08-15 15:45:00|620.2|619.6|620.9|620.3|621.6|621|619.7|619.1|264
1692114600000|2023-08-15 15:50:00|621|620.4|620.5|619.9|621.1|620.5|620.2|619.6|194
1692114900000|2023-08-15 15:55:00|620.6|620|620|619.4|620.7|620.1|619.5|618.9|221
1692115200000|2023-08-15 16:00:00|619.9|619.3|618.5|617.9|621.2|620.6|618.4|617.8|313
1692115500000|2023-08-15 16:05:00|618.4|617.8|619.2|618.6|620|619.4|618.1|617.5|332
1692115800000|2023-08-15 16:10:00|619.3|618.7|618.8|618.2|619.5|618.9|618|617.4|294
1692116100000|2023-08-15 16:15:00|618.7|618.1|618.7|618.1|620|619.4|618.5|617.9|167
1692116400000|2023-08-15 16:20:00|618.9|618.3|618.7|618.1|619.2|618.6|618.3|617.7|173
1692116700000|2023-08-15 16:25:00|618.6|618|620.2|619.6|620.9|620.3|618.2|617.6|229
1692117000000|2023-08-15 16:30:00|620.5|619.9|620.5|619.9|621|620.4|619.8|619.2|203
1692117300000|2023-08-15 16:35:00|620.8|620.2|621.5|620.9|621.7|621.1|620.6|620|183
1692117600000|2023-08-15 16:40:00|621.4|620.8|620.9|620.3|622.2|621.6|620.6|620|143
1692117900000|2023-08-15 16:45:00|621|620.4|620.2|619.6|621.2|620.6|619.7|619.1|258
1692118200000|2023-08-15 16:50:00|620.4|619.8|621.9|621.3|622.5|621.9|620.3|619.7|421
1692118500000|2023-08-15 16:55:00|622|621.4|622.1|621.5|623.1|622.5|621.8|621.2|282
1692118800000|2023-08-15 17:00:00|622|621.4|622.7|622.1|622.8|622.2|621.9|621.3|123
1692119100000|2023-08-15 17:05:00|622.6|622|622.3|621.7|623.5|622.9|622.2|621.6|465
1692119400000|2023-08-15 17:10:00|622.4|621.8|623.1|622.5|623.1|622.5|622.4|621.8|89
1692119700000|2023-08-15 17:15:00|623.2|622.6|623.5|622.9|624.4|623.8|623.2|622.6|177
1692120000000|2023-08-15 17:20:00|623.4|622.8|623.8|623.2|624|623.4|623.4|622.8|96
1692120300000|2023-08-15 17:25:00|623.9|623.3|622.1|621.5|623.9|623.3|621.4|620.8|276
1692120600000|2023-08-15 17:30:00|622.2|621.6|622.1|621.5|622.6|622|621.9|621.3|140
1692120900000|2023-08-15 17:35:00|621.9|621.3|622.2|621.6|622.3|621.7|621.4|620.8|169
1692121200000|2023-08-15 17:40:00|622|621.4|621.4|620.8|622.3|621.7|621.3|620.7|574
1692121500000|2023-08-15 17:45:00|621.5|620.9|619.8|619.2|621.6|621|619.7|619.1|143
1692121800000|2023-08-15 17:50:00|619.7|619.1|620.3|619.7|620.4|619.8|619.5|618.9|157
1692122100000|2023-08-15 17:55:00|620.2|619.6|619.6|619|620.7|620.1|619.5|618.9|123
1692122400000|2023-08-15 18:00:00|619.7|619.1|620.3|619.7|621|620.4|619.4|618.8|601
1692122700000|2023-08-15 18:05:00|620.2|619.6|618.7|618.1|620.7|620.1|618.7|618.1|433
1692123000000|2023-08-15 18:10:00|618.8|618.2|619.2|618.6|621|620.4|618.5|617.9|1370
1692123300000|2023-08-15 18:15:00|619.4|618.8|618.8|617.8|620.8|620.2|618.2|617.5|402
1692144000000|2023-08-16 00:00:00|618.6|618|613.6|613|618.7|618|612.6|612|369
1692144300000|2023-08-16 00:05:00|613.8|612.8|614.4|613.8|614.8|614.2|613.3|612.6|90
1692144600000|2023-08-16 00:10:00|613.6|613|613.9|613.3|614.3|613.5|612.7|612.1|113
1692144900000|2023-08-16 00:15:00|614|613.4|614.3|613.7|614.3|613.7|613.8|613.2|34
1692145200000|2023-08-16 00:20:00|614|613.4|613.6|613|614.3|613.7|613.6|613|17
1692145500000|2023-08-16 00:25:00|613.7|613.1|613.5|612.9|614|613.4|613.4|612.8|12
1692145800000|2023-08-16 00:30:00|613.4|612.8|614.1|613.5|614.3|613.7|613.4|612.8|27
1692146100000|2023-08-16 00:35:00|614.3|613.7|614.6|614|615|614.4|614.2|613.6|72
1692146400000|2023-08-16 00:40:00|614.5|613.9|614.1|613.5|614.6|614|614|613.4|17
1692146700000|2023-08-16 00:45:00|614.2|613.6|614.9|614.3|615|614.4|614.2|613.6|10
1692147000000|2023-08-16 00:50:00|614.7|614.1|614.9|614.3|615.1|614.3|614.6|614|23
1692147300000|2023-08-16 00:55:00|614.8|614.2|614.9|614.3|615|614.4|614.6|614|12
1692147600000|2023-08-16 01:00:00|615|614.4|615|614.4|615.3|614.7|614.9|614.3|17
1692147900000|2023-08-16 01:05:00|614.9|614.3|615.9|615.3|616.3|615.7|614.9|614.3|30
1692148200000|2023-08-16 01:10:00|615.7|615.1|615.3|614.7|615.7|615.1|615.3|614.7|10
1692148500000|2023-08-16 01:15:00|615.4|614.8|615.9|615.3|616.1|615.3|615.3|614.7|5
1692148800000|2023-08-16 01:20:00|616|615.4|616.5|615.9|616.6|616|616|615.4|13
1692149100000|2023-08-16 01:25:00|616.8|616.2|616.7|616.1|617|616.4|616.4|615.8|11
1692149400000|2023-08-16 01:30:00|616.9|616.3|616.9|616.3|617.1|616.5|616.7|616.1|17
1692149700000|2023-08-16 01:35:00|616.8|616.2|616.9|616.3|617.1|616.5|616.6|616|13
1692150000000|2023-08-16 01:40:00|617|616.4|618.4|617.8|618.8|618.2|617|616.4|22
1692150300000|2023-08-16 01:45:00|618.3|617.7|619.7|619.1|619.8|619.1|617.9|617.3|173
1692150600000|2023-08-16 01:50:00|619.6|619|619|618.4|619.6|619|618.1|617.5|37
1692150900000|2023-08-16 01:55:00|618.9|618.3|619.4|618.8|619.4|618.8|618.6|618|79
1692151200000|2023-08-16 02:00:00|619|618.4|618.1|617.5|619.1|618.5|618|617.4|29
1692151500000|2023-08-16 02:05:00|618|617.4|619|618.4|619|618.4|618|617.4|4
1692151800000|2023-08-16 02:10:00|618.9|617.9|618.3|617.7|618.9|618.1|618.2|617.6|15
1692152100000|2023-08-16 02:15:00|618.2|617.6|618.9|618.3|619.2|618.5|618.2|617.4|30
1692152400000|2023-08-16 02:20:00|618.7|618.1|618.2|617.6|618.9|618.2|618.2|617.4|27
1692152700000|2023-08-16 02:25:00|618.5|617.9|618.3|617.7|618.9|618.3|618.2|617.6|23
1692153000000|2023-08-16 02:30:00|618.2|617.6|618.2|617.6|618.4|617.8|618|617.4|11
1692153300000|2023-08-16 02:35:00|618.8|618.2|619|618.4|619|618.4|618.8|618.2|3
1692153600000|2023-08-16 02:40:00|619.1|618.5|619.2|618.6|619.2|618.6|618.9|618.2|3
1692153900000|2023-08-16 02:45:00|619.1|618.5|619.1|618.5|619.3|618.7|619|618.4|14
1692154200000|2023-08-16 02:50:00|619|618.4|619.3|618.7|619.3|618.7|618.6|618|6
1692154500000|2023-08-16 02:55:00|619.6|619|619.4|618.8|619.8|619.2|619.3|618.7|20
1692154800000|2023-08-16 03:00:00|619.5|618.9|619.7|619.1|619.7|619.1|619.5|618.9|3
1692155100000|2023-08-16 03:05:00|619.8|619.2|619.7|619.1|619.8|619.2|619.6|619|5
1692155400000|2023-08-16 03:10:00|619.8|619.2|619.7|619.1|619.8|619.2|619.6|619|0
1692155700000|2023-08-16 03:15:00|619.8|619.2|619.7|619.1|619.8|619.2|619.5|618.9|12
1692156000000|2023-08-16 03:20:00|619.6|619|619.7|619.1|619.8|619.2|619.6|619|2
1692156300000|2023-08-16 03:25:00|619.6|619|619.7|619.1|619.7|619.1|619.6|619|5
1692156600000|2023-08-16 03:30:00|619.9|619.3|620|619.4|620.3|619.7|619.8|619.2|18
1692156900000|2023-08-16 03:35:00|619.9|619.3|619.8|619.2|619.9|619.3|619.8|619.2|1
1692157500000|2023-08-16 03:45:00|620.1|619.5|620|619.4|620.1|619.5|620|619.4|2
1692157800000|2023-08-16 03:50:00|620.1|619.5|620.1|619.5|620.2|619.6|620.1|619.5|14
1692158100000|2023-08-16 03:55:00|620|619.4|620|619.4|620|619.4|620|619.4|0
1692158400000|2023-08-16 04:00:00|620.1|619.5|620|619.4|620.2|619.6|619.8|619.2|6
1692158700000|2023-08-16 04:05:00|620.1|619.5|620.3|619.7|620.4|619.8|620.1|619.5|6
1692159000000|2023-08-16 04:10:00|620.1|619.5|620.2|619.6|620.2|619.6|620.1|619.5|5
1692159300000|2023-08-16 04:15:00|620.1|619.5|619.8|619.2|620.1|619.5|619.8|619.2|9
1692159600000|2023-08-16 04:20:00|619.9|619.3|620.1|619.5|620.1|619.5|619.9|619.3|0
1692159900000|2023-08-16 04:25:00|620|619.4|620|619.4|620|619.4|620|619.4|3
1692160200000|2023-08-16 04:30:00|619.8|619.2|618.8|618.2|619.8|619.2|618.1|617.5|88
1692160500000|2023-08-16 04:35:00|618.7|618.1|618.5|617.9|618.7|618.1|618.5|617.9|3
1692160800000|2023-08-16 04:40:00|618.3|617.7|618.5|617.9|618.6|618|618.2|617.6|4
1692161100000|2023-08-16 04:45:00|618.3|617.7|618.6|618|618.6|618|618.2|617.6|0
1692161400000|2023-08-16 04:50:00|618.7|618.1|618.7|618.1|618.8|618.2|618.7|618.1|3
1692161700000|2023-08-16 04:55:00|618.6|618|618.6|618|618.8|618.2|618.5|617.9|6
1692162000000|2023-08-16 05:00:00|618.7|618.1|618.2|617.6|618.7|618.1|618.1|617.5|6
1692162300000|2023-08-16 05:05:00|618.3|617.7|619.3|618.7|619.3|618.7|618|617.4|23
1692162600000|2023-08-16 05:10:00|618.7|618.1|619|618.4|619.5|618.9|618.6|618|12
1692162900000|2023-08-16 05:15:00|618.7|618.1|618.9|618.3|619|618.4|618.7|618.1|5
1692163200000|2023-08-16 05:20:00|618.8|618.2|618.8|618.2|618.9|618.3|618.6|618|6
1692163500000|2023-08-16 05:25:00|619.3|618.7|618.9|618.3|619.3|618.7|618.8|618.2|6
1692163800000|2023-08-16 05:30:00|619|618.4|619.6|619|620.2|619.6|618.8|618.2|29
1692164100000|2023-08-16 05:35:00|619.5|618.9|619.1|618.5|619.5|618.9|618.7|618.1|6
1692164400000|2023-08-16 05:40:00|619.4|618.8|620.7|620.1|621|620.4|619.4|618.8|37
1692164700000|2023-08-16 05:45:00|620.8|620.2|620.7|620.1|621.2|620.6|620.6|620|70
1692165000000|2023-08-16 05:50:00|620.9|620.3|621.9|621.3|621.9|621.3|620.7|620.1|61
1692165300000|2023-08-16 05:55:00|622.1|621.5|623.1|622.5|623.1|622.5|621.6|621|59
1692165600000|2023-08-16 06:00:00|623.2|622.6|623.3|622.7|623.8|623.2|623.1|622.5|50
1692165900000|2023-08-16 06:05:00|623.1|622.5|623.1|622.5|623.3|622.7|623.1|622.5|44
1692166200000|2023-08-16 06:10:00|623.4|622.8|626.2|625.6|626.2|625.6|623.4|622.8|137
1692166500000|2023-08-16 06:15:00|626.3|625.7|626.7|626.1|626.8|626.2|625.6|625|53
1692166800000|2023-08-16 06:20:00|626.8|626.2|626.7|626.1|627.6|627|626.3|625.7|39
1692167100000|2023-08-16 06:25:00|626.4|625.8|626.6|626|626.7|626.1|626.4|625.8|14
1692167400000|2023-08-16 06:30:00|626.5|625.9|626|625.4|626.5|625.9|625.3|624.7|16
1692167700000|2023-08-16 06:35:00|626.1|625.5|626.7|626.1|626.7|626.1|626|625.4|21
1692168000000|2023-08-16 06:40:00|626.6|626|626|625.4|626.6|626|625.7|625.1|13
1692168300000|2023-08-16 06:45:00|625.9|625.3|625.2|624.6|626.2|625.6|625.1|624.5|22
1692168600000|2023-08-16 06:50:00|625.4|624.8|625.2|624.6|625.5|624.9|625|624.4|8
1692168900000|2023-08-16 06:55:00|625.3|624.7|625.5|624.9|625.7|625.1|624.7|624.1|24
1692169200000|2023-08-16 07:00:00|625.4|624.8|626.2|625.6|626.4|625.7|625.3|624.7|28
1692169500000|2023-08-16 07:05:00|626.3|625.7|626.2|625.6|626.6|626|625.1|624.5|29
1692169800000|2023-08-16 07:10:00|626.4|625.8|625.1|624.5|626.4|625.8|624.7|624.1|56
1692170100000|2023-08-16 07:15:00|624.7|624.1|625.2|624.6|625.6|625|623.8|623.2|367
1692170400000|2023-08-16 07:20:00|624.7|624.1|624.5|623.9|624.9|624.3|623.8|623.2|39
1692170700000|2023-08-16 07:25:00|624.3|623.7|625|624.4|626|625.4|624.3|623.7|71
1692171000000|2023-08-16 07:30:00|624.9|624.3|624.4|623.8|625|624.4|624.2|623.6|25
1692171300000|2023-08-16 07:35:00|624.7|624.1|625.3|624.7|625.3|624.7|624.4|623.8|23
1692171600000|2023-08-16 07:40:00|625.4|624.8|625.1|624.5|625.4|624.8|624.9|624.3|11
1692171900000|2023-08-16 07:45:00|624.7|624.1|624.7|624.1|624.8|624.2|624.2|623.6|126
1692172200000|2023-08-16 07:50:00|624.5|623.9|624.2|623.6|624.6|624|624|623.4|19
1692172500000|2023-08-16 07:55:00|624.1|623.5|623.9|623.3|624.6|624|623.8|623.2|20
1692172800000|2023-08-16 08:00:00|624|623.4|624.8|624.2|624.8|624.2|624|623.4|7
1692173100000|2023-08-16 08:05:00|624.7|624.1|624.6|624|624.8|624.2|623.4|622.8|497
1692173400000|2023-08-16 08:10:00|624.4|623.8|624.5|623.9|624.7|624.1|624.2|623.6|19
1692173700000|2023-08-16 08:15:00|624.6|624|624.2|623.6|624.7|624.1|624|623.4|26
1692174000000|2023-08-16 08:20:00|624.1|623.5|624.6|624|624.7|624.1|624.1|623.5|21
1692174300000|2023-08-16 08:25:00|624.7|624.1|625.2|624.6|625.4|624.8|624.6|624|39
1692174600000|2023-08-16 08:30:00|625.5|624.9|625.8|625.2|626.3|625.7|624.6|624|77
1692174900000|2023-08-16 08:35:00|625.7|625.1|625.6|625|626.6|626|625.5|624.9|43
1692175200000|2023-08-16 08:40:00|625.5|624.9|626|625.4|626.3|625.7|624.9|624.3|113
1692175500000|2023-08-16 08:45:00|626.1|625.5|626.5|625.9|626.6|626|625.6|625|78
1692175800000|2023-08-16 08:50:00|626.4|625.8|627.4|626.8|627.9|627.3|626.4|625.8|108
1692176100000|2023-08-16 08:55:00|627.3|626.7|625.9|625.3|627.6|627|625.9|625.3|28
1692176400000|2023-08-16 09:00:00|626|625.4|625.5|624.9|626|625.4|625.3|624.7|21
1692176700000|2023-08-16 09:05:00|625.6|625|626.1|625.5|626.1|625.5|625.5|624.9|224
1692177000000|2023-08-16 09:10:00|626.5|625.9|625.9|625.3|626.5|625.9|625.7|625.1|13
1692177300000|2023-08-16 09:15:00|625.8|625.2|625.5|624.9|625.8|625.2|625.5|624.9|96
1692177600000|2023-08-16 09:20:00|625.6|625|625.5|624.9|625.7|625.1|625.4|624.8|12
1692177900000|2023-08-16 09:25:00|624.7|624.1|624.8|624.2|624.8|624.2|624|623.4|101
1692178200000|2023-08-16 09:30:00|624.7|624.1|626.1|625.5|626.2|625.6|624.7|624.1|122
1692178500000|2023-08-16 09:35:00|626|625.4|626.9|626.3|627.2|626.6|625.9|625.3|220
1692178800000|2023-08-16 09:40:00|626.8|626.2|627.7|627.1|628|627.4|626.5|625.9|130
1692179100000|2023-08-16 09:45:00|627.4|626.8|626.9|626.3|627.7|627.1|626.4|625.8|130
1692179400000|2023-08-16 09:50:00|627|626.4|627.8|627.2|628.1|627.5|627|626.4|184
1692179700000|2023-08-16 09:55:00|627.9|627.3|627.7|627.1|628.1|627.5|627.6|627|75
1692180000000|2023-08-16 10:00:00|627.8|627.2|626.8|626.2|628|627.4|626.7|626.1|21
1692180300000|2023-08-16 10:05:00|626.4|625.8|626|625.4|626.4|625.8|625.9|625.3|18
1692180600000|2023-08-16 10:10:00|625.9|625.3|625.7|625.1|626.5|625.9|625|624.4|75
1692180900000|2023-08-16 10:15:00|625.8|625.2|626|625.4|626.1|625.5|625.3|624.7|14
1692181200000|2023-08-16 10:20:00|626.1|625.5|625.6|625|626.1|625.5|625.5|624.9|23
1692181500000|2023-08-16 10:25:00|625.7|625.1|625.7|625.1|625.7|625.1|625.4|624.8|16
1692181800000|2023-08-16 10:30:00|625.6|625|625.2|624.6|625.6|625|625.1|624.5|30
1692182100000|2023-08-16 10:35:00|625.1|624.5|625.5|624.9|625.6|625|625|624.4|19
1692182400000|2023-08-16 10:40:00|625.4|624.8|625.1|624.5|625.4|624.8|624.9|624.3|15
1692182700000|2023-08-16 10:45:00|625.3|624.7|625|624.4|625.4|624.8|624.1|623.5|53
1692183000000|2023-08-16 10:50:00|625.2|624.2|624.8|624.2|625.2|624.5|624.6|624|13
1692183300000|2023-08-16 10:55:00|624.6|624|624.8|624.2|624.9|624.3|624.1|623.5|56
1692183600000|2023-08-16 11:00:00|624.6|624|625|624.4|625.1|624.5|624.5|623.9|109
1692183900000|2023-08-16 11:05:00|625.1|624.5|626.1|625.5|626.3|625.7|624.8|624.2|115
1692184200000|2023-08-16 11:10:00|626|625.4|626|625.4|626.2|625.6|625.7|625.1|116
1692184500000|2023-08-16 11:15:00|626.2|625.6|627.1|626.5|627.4|626.8|626.2|625.6|146
1692184800000|2023-08-16 11:20:00|627.2|626.6|627.7|627.1|627.7|627.1|627|626.4|111
1692185100000|2023-08-16 11:25:00|627.8|627.2|628.4|627.8|628.4|627.8|627.5|626.9|141
1692185400000|2023-08-16 11:30:00|628.3|627.7|627.5|626.9|628.4|627.8|627.2|626.6|88
1692185700000|2023-08-16 11:35:00|627.6|627|628.1|627.5|628.5|627.9|627.3|626.7|71
1692186000000|2023-08-16 11:40:00|628|627.4|626.6|626|628|627.4|626.6|626|27
1692186300000|2023-08-16 11:45:00|626.5|625.9|625.3|624.7|626.7|626.1|625.3|624.7|23
1692186600000|2023-08-16 11:50:00|625.4|624.8|625.8|625.2|626|625.4|625.4|624.8|19
1692186900000|2023-08-16 11:55:00|626|625.4|625.5|624.9|626.3|625.7|625.5|624.9|12
1692187200000|2023-08-16 12:00:00|625.3|624.7|626.6|626|627|626.4|625.3|624.7|26
1692187500000|2023-08-16 12:05:00|626.8|626.2|625.6|625|626.8|626.2|625.6|625|110
1692187800000|2023-08-16 12:10:00|625.8|625.2|626.9|626.3|627.1|626.5|625.8|625.2|71
1692188100000|2023-08-16 12:15:00|627|626.4|627|626.4|627.1|626.5|626.1|625.5|56
1692188400000|2023-08-16 12:20:00|626.9|626.3|627|626.4|627|626.4|626.4|625.8|315
1692188700000|2023-08-16 12:25:00|626.9|626.3|626.8|626.2|626.9|626.3|626.5|625.9|32
1692189000000|2023-08-16 12:30:00|626.6|626|626|625.4|626.8|626.2|625.6|625|95
1692189300000|2023-08-16 12:35:00|625.9|625.3|625.8|625.2|626.7|626.1|625.1|624.5|331
1692189600000|2023-08-16 12:40:00|625.9|625.3|622.6|622|625.9|625.3|622.4|621.7|275
1692192600000|2023-08-16 13:30:00|621.5|620.9|623.5|622.9|625|624.4|619.9|619.2|2411
1692192900000|2023-08-16 13:35:00|623.2|622.6|624.6|624|626.3|625.7|622.2|621.6|396
1692193200000|2023-08-16 13:40:00|624.5|623.9|625.8|625.2|626.8|626.2|623.7|623.1|385
1692193500000|2023-08-16 13:45:00|625.9|625.3|626.3|625.7|626.8|626.2|624|623.4|337
1692193800000|2023-08-16 13:50:00|626.6|626|622.3|621.7|627.3|626.7|621.9|621.3|725
1692194100000|2023-08-16 13:55:00|622.4|621.8|622.8|622.2|624|623.4|622.1|621.5|188
1692194400000|2023-08-16 14:00:00|622.5|621.9|621.2|620.6|622.9|622.3|620.5|619.9|537
1692194700000|2023-08-16 14:05:00|621.5|620.9|618.1|617.5|621.7|621.1|617.2|616.6|1042
1692195000000|2023-08-16 14:10:00|618|617.4|617.4|616.8|618.2|617.6|616.2|615.6|377
1692195300000|2023-08-16 14:15:00|617.3|616.7|617.5|616.9|618.5|617.9|617.1|616.5|446
1692195600000|2023-08-16 14:20:00|617.6|617|618|617.4|618.2|617.6|617|616.4|214
1692195900000|2023-08-16 14:25:00|618.5|617.9|619.7|619.1|621|620.4|618.4|617.8|327
1692196200000|2023-08-16 14:30:00|619.8|619.2|618.9|618.3|620.3|619.7|617.8|617.2|181
1692196500000|2023-08-16 14:35:00|619.1|618.5|618.3|617.7|620.3|619.7|618.1|617.5|210
1692196800000|2023-08-16 14:40:00|618.4|617.8|617.8|617.2|619.2|618.6|617.7|617.1|1014
1692197100000|2023-08-16 14:45:00|617.9|617.3|619.6|619|620.5|619.9|617.7|617.1|139
1692197400000|2023-08-16 14:50:00|619.7|619.1|621.5|620.9|622.5|621.9|619.5|618.9|255
1692197700000|2023-08-16 14:55:00|621.4|620.8|621.7|621.1|622.4|621.8|621.3|620.7|139
1692198000000|2023-08-16 15:00:00|621.6|621|622.1|621.5|622.2|621.6|620.2|619.6|292
1692198300000|2023-08-16 15:05:00|622.2|621.6|623.1|622.5|623.2|622.6|621.9|621.3|163
1692198600000|2023-08-16 15:10:00|623.2|622.6|622|621.4|623.5|622.9|621.9|621.3|183
1692198900000|2023-08-16 15:15:00|622.1|621.5|623.2|622.6|624.5|623.9|622.1|621.5|248
1692199200000|2023-08-16 15:20:00|623.3|622.7|624.3|623.7|624.4|623.8|622.8|622.2|122
1692199500000|2023-08-16 15:25:00|624.4|623.8|625.8|625.2|626.1|625.5|624.1|623.5|530
1692199800000|2023-08-16 15:30:00|625.9|625.3|625.5|624.9|626.8|626.2|624.9|624.3|306
1692200100000|2023-08-16 15:35:00|625.4|624.8|624.8|624.2|626|625.4|624.7|624.1|107
1692200400000|2023-08-16 15:40:00|624.9|624.3|622.9|622.3|625.1|624.5|622.2|621.6|158
1692200700000|2023-08-16 15:45:00|623|622.4|622.8|622.2|623.3|622.7|622|621.4|278
1692201000000|2023-08-16 15:50:00|622.9|622.3|623.1|622.5|623.7|623.1|622.7|622.1|133
1692201300000|2023-08-16 15:55:00|623.2|622.6|621.9|621.3|623.2|622.6|621.7|621.1|148
1692201600000|2023-08-16 16:00:00|621.8|621.2|622.8|622.2|623.3|622.7|621.5|620.9|336
1692201900000|2023-08-16 16:05:00|622.7|622.1|623.5|622.9|623.6|623|622.6|622|147
1692202200000|2023-08-16 16:10:00|623.4|622.8|623|622.4|623.8|623.2|622.8|622.2|148
1692202500000|2023-08-16 16:15:00|623.3|622.7|623.6|623|623.6|623|622.7|622.1|208
1692202800000|2023-08-16 16:20:00|623.5|622.9|623|622.4|623.6|623|622.8|622.2|80
1692203100000|2023-08-16 16:25:00|623.1|622.5|623.1|622.5|623.5|622.9|622.6|622|126
1692203400000|2023-08-16 16:30:00|623.2|622.6|622.6|622|623.8|623.2|622.6|622|97
1692203700000|2023-08-16 16:35:00|622.8|622.2|622.4|621.8|622.8|622.2|620.8|620.2|248
1692204000000|2023-08-16 16:40:00|622.3|621.7|622.2|621.6|622.8|622.2|621.8|621.2|146
1692204300000|2023-08-16 16:45:00|622.1|621.5|621.8|621.2|622.6|622|621.6|621|54
1692204600000|2023-08-16 16:50:00|621.7|621.1|620.3|619.7|622.1|621.5|620.2|619.6|424
1692204900000|2023-08-16 16:55:00|620.4|619.8|620.8|620.2|621.4|620.8|620.1|619.5|396
1692205200000|2023-08-16 17:00:00|620.7|620.1|619.9|619.3|620.7|620.1|619.9|619.3|88
1692205500000|2023-08-16 17:05:00|619.8|619.2|619.8|619.2|620.5|619.9|619.3|618.7|108
1692205800000|2023-08-16 17:10:00|619.6|619|619.8|619.2|620|619.4|619.3|618.7|86
1692206100000|2023-08-16 17:15:00|619.6|619|620.1|619.5|620.1|619.5|619|618.4|202
1692206400000|2023-08-16 17:20:00|620.2|619.6|620.1|619.5|620.3|619.7|619.6|619|60
1692206700000|2023-08-16 17:25:00|620|619.4|620.1|619.5|620.2|619.6|619.6|619|76
1692207000000|2023-08-16 17:30:00|620.3|619.7|620.6|620|620.8|620.2|620.1|619.5|69
1692207300000|2023-08-16 17:35:00|620.3|619.7|619.5|618.9|620.6|620|619.3|618.7|139
1692207600000|2023-08-16 17:40:00|619.6|619|620.6|620|620.6|620|619.5|618.9|116
1692207900000|2023-08-16 17:45:00|620.8|620.2|621|620.4|621.6|621|620.6|620|101
1692208200000|2023-08-16 17:50:00|620.9|620.3|621.6|621|622.1|621.5|620.9|620.3|383
1692208500000|2023-08-16 17:55:00|621.7|621.1|622.3|621.7|622.4|621.8|621.6|621|101
1692208800000|2023-08-16 18:00:00|622.4|621.8|622.6|622|623.2|622.6|621.7|621.1|222
1692209100000|2023-08-16 18:05:00|622.5|621.9|620.4|619.8|622.5|621.9|620|619.4|255
1692209400000|2023-08-16 18:10:00|620.6|620|619.1|618.5|620.8|620.2|618.4|617.8|996
1692209700000|2023-08-16 18:15:00|619.4|618.8|620.2|619.2|620.8|620.2|619.3|618.7|646
1692230400000|2023-08-17 00:00:00|622|620.5|617.9|617.3|622|621.3|617.8|617.2|70
1692230700000|2023-08-17 00:05:00|617.8|617.2|617.4|616.8|618.1|617.5|616.9|616.3|60
1692231000000|2023-08-17 00:10:00|617.7|617.1|617.1|616.5|617.8|617.1|616.9|616.2|68
1692231300000|2023-08-17 00:15:00|617.3|616.3|616.3|615.7|617.3|616.6|616.2|615.5|60
1692231600000|2023-08-17 00:20:00|616.7|615.8|617.5|616.9|617.9|617.2|616.2|615.5|32
1692231900000|2023-08-17 00:25:00|617.2|616.6|617.7|617.1|618|617.3|617.2|616.6|16
1692232200000|2023-08-17 00:30:00|617.6|617|617.1|616.5|617.7|617.1|617.1|616.5|17
1692232500000|2023-08-17 00:35:00|617|616.4|617.4|616.8|617.5|616.9|617|616.4|9
1692232800000|2023-08-17 00:40:00|617.6|617|616.8|616.2|617.7|617.1|616.6|615.8|13
1692233100000|2023-08-17 00:45:00|616.7|616.1|616.8|616.2|616.9|616.3|616.5|615.9|13
1692233400000|2023-08-17 00:50:00|616.9|616.3|617.1|616.5|617.1|616.5|616.8|616.2|11
1692233700000|2023-08-17 00:55:00|616.7|616.1|616.5|615.9|616.7|616.1|616.2|615.6|10
1692234000000|2023-08-17 01:00:00|616.4|615.8|616.6|616|616.7|616.1|616.2|615.6|7
1692234300000|2023-08-17 01:05:00|616.5|615.9|617.8|617.2|617.8|617.2|616.5|615.8|9
1692234600000|2023-08-17 01:10:00|617.7|617.1|617.3|616.7|617.8|617.1|617.1|616.3|7
1692234900000|2023-08-17 01:15:00|617.2|616.6|617.6|617|617.7|617.1|617|616.4|11
1692235200000|2023-08-17 01:20:00|617.5|616.9|617.3|616.7|617.9|617.3|617.3|616.7|10
1692235500000|2023-08-17 01:25:00|617.4|616.8|617|616.4|617.4|616.8|617|616.3|5
1692235800000|2023-08-17 01:30:00|617.1|616.5|617.5|616.9|617.6|617|617.1|616.5|53
1692236100000|2023-08-17 01:35:00|617.7|617.1|618|617.4|618|617.4|617.5|616.9|10
1692236400000|2023-08-17 01:40:00|618.1|617.5|618.1|617.5|618.2|617.6|617.8|617.2|3
1692236700000|2023-08-17 01:45:00|618|617.4|618.1|617.5|618.2|617.6|618|617.4|1
1692237000000|2023-08-17 01:50:00|618|617.4|618.1|617.5|618.2|617.6|618|617.4|7
1692237300000|2023-08-17 01:55:00|618.2|617.6|618.1|617.5|618.2|617.6|618.1|617.5|2
1692237600000|2023-08-17 02:00:00|618.2|617.6|618.1|617.5|618.2|617.6|618.1|617.5|2
1692237900000|2023-08-17 02:05:00|618|617.4|618.5|617.9|618.5|617.9|618|617.4|30
1692238200000|2023-08-17 02:10:00|618.6|618|618.7|618.1|618.7|618.1|618.5|617.9|3
1692238500000|2023-08-17 02:15:00|618.5|617.9|618.9|618.3|619|618.4|618.5|617.9|3
1692238800000|2023-08-17 02:20:00|618.8|618.2|618.6|618|618.9|618.3|618.5|617.8|8
1692239100000|2023-08-17 02:25:00|618.7|618.1|618.8|618.2|619|618.4|618.6|618|2
1692239400000|2023-08-17 02:30:00|618.9|618.3|619.4|618.8|619.6|618.9|618.9|618.3|7
1692239700000|2023-08-17 02:35:00|619.5|618.9|619.6|619|619.8|619|619.5|618.8|2
1692240000000|2023-08-17 02:40:00|619.5|618.9|620|619.4|620.1|619.5|619.5|618.9|3
1692240300000|2023-08-17 02:45:00|620.1|619.5|619.6|619|620.2|619.6|619.6|619|7
1692240600000|2023-08-17 02:50:00|619.5|618.9|619.3|618.7|619.6|618.9|619.2|618.6|2
1692240900000|2023-08-17 02:55:00|619|618.4|619|618.4|619.3|618.5|619|618.3|1
1692241200000|2023-08-17 03:00:00|619.1|618.5|619.1|618.5|619.4|618.8|619|618.4|5
1692241500000|2023-08-17 03:05:00|619.3|618.3|619.1|618.5|619.4|618.8|619.1|618.3|2
1692241800000|2023-08-17 03:10:00|619.2|618.6|619.3|618.7|619.6|618.8|619.1|618.5|3
1692242100000|2023-08-17 03:15:00|619.2|618.6|618.8|618.2|619.3|618.6|618.8|618.2|5
1692242400000|2023-08-17 03:20:00|619|618.4|618.8|618.2|619|618.4|618.8|618.2|1
1692242700000|2023-08-17 03:25:00|618.9|618.3|619|618.4|619.3|618.6|618.9|618.1|1
1692243000000|2023-08-17 03:30:00|618.8|618.2|618.4|617.8|618.9|618.3|618.4|617.8|0
1692243300000|2023-08-17 03:35:00|618.5|617.9|618.4|617.8|618.5|617.9|618.4|617.8|0
1692243600000|2023-08-17 03:40:00|618.5|617.9|618.5|617.9|618.5|617.9|618.5|617.9|1
1692243900000|2023-08-17 03:45:00|618.3|617.7|618.3|617.7|618.4|617.8|618.3|617.7|5
1692244200000|2023-08-17 03:50:00|618.1|617.5|618.1|617.5|618.1|617.5|618|617.4|20
1692244500000|2023-08-17 03:55:00|618|617.4|618.4|617.8|618.6|617.9|618|617.4|2
1692244800000|2023-08-17 04:00:00|618.3|617.7|618.3|617.7|618.4|617.8|618|617.4|7
1692245100000|2023-08-17 04:05:00|618.4|617.8|618.2|617.6|618.4|617.8|618.2|617.6|3
1692245400000|2023-08-17 04:10:00|618.1|617.5|618.6|618|618.6|618|618|617.4|9
1692245700000|2023-08-17 04:15:00|618.5|617.9|618.7|618.1|618.8|618.2|618.5|617.9|4
1692246000000|2023-08-17 04:20:00|618.6|618|618.2|617.6|618.6|618|618.2|617.6|0
1692246300000|2023-08-17 04:25:00|618.4|617.8|618.4|617.8|618.5|617.9|618.3|617.7|1
1692246600000|2023-08-17 04:30:00|617.9|617.3|617.3|616.7|617.9|617.3|616.8|616.1|34
1692247200000|2023-08-17 04:40:00|||||||||1
1692247500000|2023-08-17 04:45:00|617.4|616.8|617.4|616.8|617.5|616.9|617.2|616.6|5
1692247800000|2023-08-17 04:50:00|617.5|616.9|617.8|617.2|617.9|617.3|617.4|616.8|9
1692248100000|2023-08-17 04:55:00|617.4|616.8|617.9|617.3|618|617.4|617.4|616.8|1
1692248400000|2023-08-17 05:00:00|617.8|617.2|617.6|617|617.9|617.3|617.6|617|2
1692248700000|2023-08-17 05:05:00|617.5|616.9|617.4|616.8|617.6|617|617.4|616.8|0
1692249000000|2023-08-17 05:10:00|617.5|616.9|617.4|616.8|617.7|617|617.4|616.6|1
1692249300000|2023-08-17 05:15:00|617.5|616.9|616.7|616.1|617.5|616.9|616.7|616.1|4
1692249600000|2023-08-17 05:20:00|616.8|616.2|616|615.4|616.8|616.2|615.8|615.2|35
1692249900000|2023-08-17 05:25:00|616.1|615.5|616|615.4|616.5|615.9|616|615.4|5
1692250200000|2023-08-17 05:30:00|615.9|615.3|616.5|615.9|616.6|616|615.9|615.3|3
1692250500000|2023-08-17 05:35:00|616.6|616|616.5|615.9|617|616.4|616.5|615.9|5
1692250800000|2023-08-17 05:40:00|616.2|615.6|616.1|615.5|616.9|616|616|615.4|2
1692251100000|2023-08-17 05:45:00|616.2|615.6|616.3|615.7|616.3|615.7|616|615.4|0
1692251400000|2023-08-17 05:50:00|616|615.4|616|615.4|616|615.4|616|615.4|5
1692251700000|2023-08-17 05:55:00|615.9|615.3|616.2|615.6|616.2|615.6|615.9|615.3|6
1692252000000|2023-08-17 06:00:00|616.1|615.5|616.5|615.9|616.5|615.9|615.9|615.3|22
1692252300000|2023-08-17 06:05:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|10
1692252600000|2023-08-17 06:10:00|616.7|616.1|616.3|615.7|616.8|616.2|616.2|615.6|20
1692252900000|2023-08-17 06:15:00|616.1|615.5|616.5|615.9|616.6|616|615.5|614.9|18
1692253200000|2023-08-17 06:20:00|616.4|615.8|615.9|615.3|616.5|615.9|615.5|614.9|15
1692253500000|2023-08-17 06:25:00|616|615.4|616.7|616.1|616.8|616.2|615.9|615.3|7
1692253800000|2023-08-17 06:30:00|616.4|615.8|616.7|616.1|616.7|616.1|616.2|615.6|6
1692254100000|2023-08-17 06:35:00|616.8|616.2|616.7|616.1|617|616.4|616.6|616|6
1692254400000|2023-08-17 06:40:00|616.8|616.2|616.7|616.1|617|616.4|616.3|615.6|5
1692254700000|2023-08-17 06:45:00|616.6|616|615.8|615.2|616.7|616.1|615.5|614.9|8
1692255000000|2023-08-17 06:50:00|615.7|615.1|615.7|615.1|616|615.4|615.5|614.9|22
1692255300000|2023-08-17 06:55:00|615.2|614.6|615.5|614.9|616|615.4|615.1|614.5|11
1692255600000|2023-08-17 07:00:00|615.6|615|617.3|616.7|617.4|616.8|615.4|614.8|30
1692255900000|2023-08-17 07:05:00|617.4|616.8|616.6|616|617.8|617.2|615.5|614.9|29
1692256200000|2023-08-17 07:10:00|616.8|616.2|615.4|614.8|616.8|616.2|615.4|614.8|21
1692256500000|2023-08-17 07:15:00|615.6|615|616|615.4|616.4|615.7|615.6|614.9|8
1692256800000|2023-08-17 07:20:00|616.1|615.5|616.3|615.7|616.4|615.8|616|615.4|1
1692257100000|2023-08-17 07:25:00|616.4|615.8|616.4|615.8|616.5|615.9|616.1|615.5|10
1692257400000|2023-08-17 07:30:00|616.3|615.7|615.8|615.2|616.8|616.2|615.3|614.7|17
1692257700000|2023-08-17 07:35:00|615.7|615.1|615.3|614.7|615.9|615.3|615|614.4|6
1692258000000|2023-08-17 07:40:00|615.2|614.6|614.8|614.2|615.5|614.9|614.7|614.1|24
1692258300000|2023-08-17 07:45:00|614.7|614.1|614.8|614.2|614.9|614.3|614.3|613.7|18
1692258600000|2023-08-17 07:50:00|614.7|614.1|611.9|611.3|614.7|614.1|611.7|611.1|91
1692258900000|2023-08-17 07:55:00|611.8|611.2|613|612.4|613.3|612.7|611.5|610.9|51
1692259200000|2023-08-17 08:00:00|612.6|612|613.7|613.1|613.7|613.1|612.6|612|35
1692259500000|2023-08-17 08:05:00|613.8|613.2|614.1|613.5|614.3|613.7|613.5|612.9|22
1692259800000|2023-08-17 08:10:00|613.8|613.2|613.4|612.8|614.1|613.5|613.1|612.5|277
1692260100000|2023-08-17 08:15:00|613.5|612.9|613.6|613|613.8|613.2|613.4|612.8|9
1692260400000|2023-08-17 08:20:00|613.8|613.2|613.3|612.7|613.8|613.2|613.1|612.5|4
1692260700000|2023-08-17 08:25:00|613.1|612.5|612.7|612.1|613.4|612.8|612.7|612.1|11
1692261000000|2023-08-17 08:30:00|612.5|611.9|612.7|612.1|613.7|613.1|612.4|611.8|38
1692261300000|2023-08-17 08:35:00|612.8|612.2|612.7|612.1|613.2|612.6|612.5|611.9|16
1692261600000|2023-08-17 08:40:00|612.8|612.2|613|612.4|613.3|612.7|612.3|611.7|13
1692261900000|2023-08-17 08:45:00|613.3|612.7|614.6|614|614.6|614|613.1|612.3|71
1692262200000|2023-08-17 08:50:00|614.7|614.1|614.6|614|615.2|614.6|614.6|614|31
1692262500000|2023-08-17 08:55:00|614.5|613.9|614.4|613.8|614.6|614|613.8|613.2|19
1692262800000|2023-08-17 09:00:00|614.3|613.7|613.9|613.3|614.5|613.9|613.2|612.6|23
1692263100000|2023-08-17 09:05:00|613.8|613.2|614.1|613.5|614.6|614|613.7|613.1|9
1692263400000|2023-08-17 09:10:00|614.2|613.6|613.9|613.3|614.6|614|613.9|613.3|14
1692263700000|2023-08-17 09:15:00|613.8|613.2|613.7|613.1|613.9|613.3|613.5|612.9|5
1692264000000|2023-08-17 09:20:00|613.9|613.3|612.5|611.9|614.2|613.6|612.1|611.5|31
1692264300000|2023-08-17 09:25:00|612.6|612|613|612.4|613.1|612.5|612.1|611.5|21
1692264600000|2023-08-17 09:30:00|612.9|612.3|612.4|611.8|612.9|612.3|612.2|611.6|3
1692264900000|2023-08-17 09:35:00|612.5|611.9|612.1|611.5|612.5|611.9|611.5|610.9|27
1692265200000|2023-08-17 09:40:00|612|611.4|611.8|611.2|612.5|611.9|611.8|611.2|17
1692265500000|2023-08-17 09:45:00|611.7|611.1|612.5|611.9|612.8|612.2|611.5|610.9|23
1692265800000|2023-08-17 09:50:00|612.4|611.8|612.2|611.6|612.4|611.8|611.7|611.1|56
1692266100000|2023-08-17 09:55:00|612|611.4|612.3|611.7|612.8|612.2|611.8|611.2|35
1692266400000|2023-08-17 10:00:00|612.4|611.8|612.5|611.9|612.5|611.9|611.8|611.2|19
1692266700000|2023-08-17 10:05:00|612.8|612.2|612.8|612.2|612.8|612.2|612.3|611.7|20
1692267000000|2023-08-17 10:10:00|612.7|612.1|612.3|611.7|613|612.4|612.3|611.7|26
1692267300000|2023-08-17 10:15:00|612.4|611.8|613|612.4|613|612.4|612|611.4|34
1692267600000|2023-08-17 10:20:00|612.9|612.3|612.9|612.3|613.4|612.8|612.9|612.3|36
1692267900000|2023-08-17 10:25:00|613|612.4|613.1|612.5|613.7|613.1|613|612.4|72
1692268200000|2023-08-17 10:30:00|612.9|612.3|612.8|612.2|612.9|612.3|612.3|611.7|22
1692268500000|2023-08-17 10:35:00|612.6|612|612.8|612.2|612.8|612.2|612|611.4|22
1692268800000|2023-08-17 10:40:00|612.6|612|612.5|611.9|612.8|612.2|611.8|611.2|20
1692269100000|2023-08-17 10:45:00|612.1|611.5|612.6|612|612.9|612.3|611.8|611.2|33
1692269400000|2023-08-17 10:50:00|612.8|612.2|612.4|611.8|612.9|612.3|612.2|611.6|21
1692269700000|2023-08-17 10:55:00|612.7|612.1|613.3|612.7|613.5|612.9|612.5|611.9|15
1692270000000|2023-08-17 11:00:00|613.2|612.6|613.5|612.9|613.8|613.2|613.2|612.6|13
1692270300000|2023-08-17 11:05:00|613.3|612.7|613.6|613|613.8|613.2|613.1|612.5|28
1692270600000|2023-08-17 11:10:00|613.4|612.8|612.8|612.2|613.8|613.2|612.8|612.2|30
1692270900000|2023-08-17 11:15:00|612.5|611.9|612.5|611.9|612.9|612.3|612.5|611.9|33
1692271200000|2023-08-17 11:20:00|612.4|611.8|612.3|611.7|612.8|612.2|612.2|611.6|68
1692271500000|2023-08-17 11:25:00|612.2|611.6|612.8|612.2|612.8|612.2|612|611.4|24
1692271800000|2023-08-17 11:30:00|612.5|611.9|612.1|611.5|612.5|611.9|611.6|611|73
1692272100000|2023-08-17 11:35:00|612.2|611.6|612.5|611.9|612.5|611.9|612|611.4|19
1692272400000|2023-08-17 11:40:00|612.4|611.8|612|611.4|612.6|612|611.7|611.1|37
1692272700000|2023-08-17 11:45:00|612.1|611.5|611.7|611.1|612.5|611.9|611.7|611.1|27
1692273000000|2023-08-17 11:50:00|611.8|611.2|612|611.4|612.1|611.5|611.5|610.9|47
1692273300000|2023-08-17 11:55:00|612.3|611.7|612.3|611.7|612.3|611.7|611.8|611.2|22
1692273600000|2023-08-17 12:00:00|612.1|611.5|612|611.4|612.3|611.7|611.8|611.2|17
1692273900000|2023-08-17 12:05:00|612.1|611.5|611.8|611.2|612.3|611.7|611.8|611.2|22
1692274200000|2023-08-17 12:10:00|611.7|611.1|611.3|610.7|612|611.4|611.3|610.7|84
1692274500000|2023-08-17 12:15:00|611.4|610.8|612.3|611.7|612.5|611.9|611.4|610.8|42
1692274800000|2023-08-17 12:20:00|612.2|611.6|611.9|611.3|612.2|611.6|611.8|611.2|74
1692275100000|2023-08-17 12:25:00|611.8|611.2|611.6|611|612.1|611.5|611.5|610.9|40
1692275400000|2023-08-17 12:30:00|612.2|610.7|610|609.4|612.2|611.1|609.4|608.8|230
1692275700000|2023-08-17 12:35:00|610.1|609.5|610.8|610.2|611.6|611|610.1|609.5|36
1692276000000|2023-08-17 12:40:00|610.7|610.1|611.5|610.9|611.9|611.3|610.7|610.1|46
1692279000000|2023-08-17 13:30:00|610.2|609.6|609.1|608.5|611.1|610.5|608.3|607.4|942
1692279300000|2023-08-17 13:35:00|609.2|608.6|611.9|611.3|613.1|612.5|608.9|608.3|421
1692279600000|2023-08-17 13:40:00|611.8|611.2|612.7|612.1|613.7|613.1|611.7|611.1|489
1692279900000|2023-08-17 13:45:00|612.6|612|611.4|610.8|613|612.4|611.2|610.6|260
1692280200000|2023-08-17 13:50:00|611|610.4|612|611.4|612|611.4|610.4|609.8|132
1692280500000|2023-08-17 13:55:00|612.1|611.5|610.4|609.8|612.2|611.6|609.4|608.8|589
1692280800000|2023-08-17 14:00:00|610.2|609.6|613.7|613.1|615|614.4|610|609.4|427
1692281100000|2023-08-17 14:05:00|614|613.4|614|613.4|615.4|614.8|613.2|612.6|489
1692281400000|2023-08-17 14:10:00|613.9|613.3|614|613.4|614.5|613.9|613.2|612.6|171
1692281700000|2023-08-17 14:15:00|613.9|613.3|613.5|612.9|615.8|615.2|613.2|612.6|186
1692282000000|2023-08-17 14:20:00|613.4|612.8|612.7|612.1|613.5|612.9|611.7|611.1|254
1692282300000|2023-08-17 14:25:00|612.6|612|614|613.4|614.2|613.6|611.8|611.2|432
1692282600000|2023-08-17 14:30:00|614.2|613.6|612.4|611.8|615.2|614.6|612|611.4|520
1692282900000|2023-08-17 14:35:00|612.7|612.1|612.4|611.8|613.2|612.6|610.9|610.3|626
1692283200000|2023-08-17 14:40:00|612.5|611.9|613.4|612.8|616|615.4|612.2|611.6|542
1692283500000|2023-08-17 14:45:00|613.6|613|612.4|611.8|613.6|613|611.1|610.5|356
1692283800000|2023-08-17 14:50:00|612.5|611.9|614.1|613.5|614.2|613.6|612.4|611.8|260
1692284100000|2023-08-17 14:55:00|613.9|613.3|614.2|613.6|614.7|614.1|613.4|612.8|137
1692284400000|2023-08-17 15:00:00|614.4|613.8|615.1|614.5|615.7|615.1|614.1|613.5|139
1692284700000|2023-08-17 15:05:00|615.2|614.6|614.9|614.3|615.4|614.8|614.2|613.6|160
1692285000000|2023-08-17 15:10:00|614.8|614.2|615.2|614.6|615.9|615.3|614.6|614|176
1692285300000|2023-08-17 15:15:00|615|614.4|614.9|614.3|615.9|615.3|614.7|614.1|143
1692285600000|2023-08-17 15:20:00|614.8|614.2|614.7|614.1|615.9|615.3|614.2|613.6|185
1692285900000|2023-08-17 15:25:00|614.6|614|614.4|613.8|614.9|614.3|613.9|613.3|76
1692286200000|2023-08-17 15:30:00|614.5|613.9|613.7|613.1|614.7|614.1|613.4|612.8|59
1692286500000|2023-08-17 15:35:00|613.4|612.8|614.8|614.2|615|614.4|613.2|612.6|859
1692286800000|2023-08-17 15:40:00|614.9|614.3|613.7|613.1|615|614.4|612.4|611.8|185
1692287100000|2023-08-17 15:45:00|613.6|613|613.7|613.1|614.4|613.8|613.3|612.7|106
1692287400000|2023-08-17 15:50:00|613.4|612.8|612.9|612.3|614.2|613.6|612.9|612.3|351
1692287700000|2023-08-17 15:55:00|613.1|612.5|612.9|612.3|613.4|612.8|612.2|611.6|112
1692288000000|2023-08-17 16:00:00|612.8|612.2|612.7|612.1|612.9|612.3|611.7|611.1|134
1692288300000|2023-08-17 16:05:00|612.4|611.8|612.7|612.1|612.9|612.3|612.2|611.6|100
1692288600000|2023-08-17 16:10:00|612.5|611.9|613.2|612.6|613.5|612.9|612.4|611.8|55
1692288900000|2023-08-17 16:15:00|613.3|612.7|612.8|612.2|613.3|612.7|612.4|611.8|43
1692289200000|2023-08-17 16:20:00|612.7|612.1|613.7|613.1|613.7|613.1|612.7|612.1|77
1692289500000|2023-08-17 16:25:00|613.9|613.3|613.9|613.3|614.4|613.8|613.1|612.5|819
1692289800000|2023-08-17 16:30:00|614.1|613.5|613.7|613.1|614.4|613.8|613.7|613.1|75
1692290100000|2023-08-17 16:35:00|613.8|613.2|613.3|612.7|613.9|613.3|613.2|612.6|50
1692290400000|2023-08-17 16:40:00|613.2|612.6|613.4|612.8|613.5|612.9|612.4|611.8|60
1692290700000|2023-08-17 16:45:00|613.6|613|613.6|613|613.7|613.1|613.2|612.6|74
1692291000000|2023-08-17 16:50:00|613.7|613.1|613.2|612.6|613.7|613.1|612.7|612.1|64
1692291300000|2023-08-17 16:55:00|613.4|612.8|613.7|613.1|613.9|613.3|613.3|612.7|94
1692291600000|2023-08-17 17:00:00|613.5|612.9|613.6|613|614|613.4|613.4|612.8|43
1692291900000|2023-08-17 17:05:00|613.5|612.9|613.4|612.8|613.5|612.9|612.8|612.2|66
1692292200000|2023-08-17 17:10:00|613.3|612.7|613.9|613.3|613.9|613.3|613.1|612.5|220
1692292500000|2023-08-17 17:15:00|613.8|613.2|613.1|612.5|613.8|613.2|613.1|612.5|48
1692292800000|2023-08-17 17:20:00|613.2|612.6|612.8|612.2|613.2|612.6|612.5|611.9|57
1692293100000|2023-08-17 17:25:00|612.9|612.3|612.2|611.6|612.9|612.3|612.1|611.5|128
1692293400000|2023-08-17 17:30:00|612.3|611.7|609.9|609.3|612.4|611.8|609.6|609|484
1692293700000|2023-08-17 17:35:00|609.8|609.2|610.1|609.5|610.3|609.7|609.4|608.8|109
1692294000000|2023-08-17 17:40:00|610.2|609.6|610.3|609.7|610.6|610|609.9|609.3|96
1692294300000|2023-08-17 17:45:00|610.2|609.6|610.2|609.6|610.7|610.1|609.9|609.3|38
1692294600000|2023-08-17 17:50:00|610.4|609.8|610.2|609.6|610.7|610.1|610.1|609.5|68
1692294900000|2023-08-17 17:55:00|610.4|609.8|611.1|610.5|611.3|610.7|610.1|609.5|112
1692295200000|2023-08-17 18:00:00|611.2|610.6|610.2|609.6|611.4|610.8|610.2|609.6|218
1692295500000|2023-08-17 18:05:00|609.9|609.3|610.9|610.3|611|610.4|609.8|609.2|290
1692295800000|2023-08-17 18:10:00|611|610.4|611.4|610.8|611.7|611.1|610.7|610.1|1213
1692296100000|2023-08-17 18:15:00|611.2|610.6|611.5|610.9|612.2|611.6|611.2|610.6|585
1692316800000|2023-08-18 00:00:00|612.3|611.7|612.2|611.6|612.5|611.9|611.3|610.6|35
1692317100000|2023-08-18 00:05:00|612.1|611.5|611.5|610.9|612.5|611.9|611.3|610.7|3
1692317400000|2023-08-18 00:10:00|611.7|611.1|612.5|611.9|612.6|611.9|611.6|611|2
1692317700000|2023-08-18 00:15:00|612.6|612|612.9|612.3|613.4|612.7|612.6|612|6
1692318000000|2023-08-18 00:20:00|613.2|612.6|614.2|613.6|614.5|613.9|613.2|612.6|30
1692318300000|2023-08-18 00:25:00|614.1|613.5|614.5|613.9|614.6|613.9|614.1|613.5|23
1692318600000|2023-08-18 00:30:00|614.4|613.8|614.5|613.9|614.9|614.3|614.4|613.8|3
1692318900000|2023-08-18 00:35:00|614.4|613.8|614.8|614.2|615|614.4|614.3|613.7|28
1692319200000|2023-08-18 00:40:00|614.9|614.3|615.4|614.8|615.4|614.8|614.8|614.2|37
1692319500000|2023-08-18 00:45:00|615.5|614.9|616.5|615.9|616.5|615.9|615.5|614.9|50
1692319800000|2023-08-18 00:50:00|616.4|615.8|616.4|615.8|617|616.4|615.9|615.3|20
1692320100000|2023-08-18 00:55:00|616.5|615.9|616.2|615.6|616.8|616.2|616|615.4|11
1692320400000|2023-08-18 01:00:00|616.3|615.7|617.1|616.5|617.2|616.6|616.2|615.6|14
1692320700000|2023-08-18 01:05:00|617|616.4|616.7|616.1|617.2|616.6|616.7|616.1|13
1692321000000|2023-08-18 01:10:00|616.8|616.2|617.4|616.8|617.4|616.8|616.7|616.1|26
1692321300000|2023-08-18 01:15:00|617.6|617|618.4|617.8|618.7|618.1|617.5|616.9|25
1692321600000|2023-08-18 01:20:00|618.2|617.6|618.7|618.1|618.7|618.1|617.5|616.9|40
1692321900000|2023-08-18 01:25:00|618.4|617.8|618.9|618.3|619|618.4|618.4|617.8|108
1692322200000|2023-08-18 01:30:00|619|618.4|619.2|618.6|619.6|619|618.7|618.1|85
1692322500000|2023-08-18 01:35:00|619.1|618.5|619.7|619.1|619.8|619.2|619.1|618.5|27
1692322800000|2023-08-18 01:40:00|619.8|619.2|619.3|618.7|619.8|619.2|619.1|618.5|25
1692323100000|2023-08-18 01:45:00|619.8|619.2|620.8|620.2|621.8|621.2|619.8|619.2|242
1692323400000|2023-08-18 01:50:00|620.7|620.1|620.9|620.3|622|621.4|620.2|619.6|481
1692323700000|2023-08-18 01:55:00|620.8|620.2|621|620.4|621.4|620.8|620.8|620.2|14
1692324000000|2023-08-18 02:00:00|620.9|620.3|622.2|621.6|623.2|622.6|620.9|620.3|148
1692324300000|2023-08-18 02:05:00|622.3|621.7|622.5|621.9|623.3|622.7|622.2|621.6|51
1692324600000|2023-08-18 02:10:00|622.4|621.8|623.3|622.7|623.5|622.9|622.3|621.7|91
1692324900000|2023-08-18 02:15:00|623.4|622.8|623.5|622.9|624.1|623.5|623|622.4|50
1692325200000|2023-08-18 02:20:00|623.4|622.8|624|623.4|624|623.4|623.1|622.5|51
1692325500000|2023-08-18 02:25:00|623.9|623.3|623.4|622.8|624|623.4|623.2|622.6|35
1692325800000|2023-08-18 02:30:00|623.3|622.7|623.4|622.8|623.5|622.9|623.1|622.5|18
1692326100000|2023-08-18 02:35:00|623.3|622.7|623|622.4|623.7|623.1|622.4|621.8|28
1692326400000|2023-08-18 02:40:00|622.9|622.3|623.7|623.1|623.8|623.2|622.9|622.3|10
1692326700000|2023-08-18 02:45:00|623.8|623.2|623|622.4|623.8|623.2|623|622.4|65
1692327000000|2023-08-18 02:50:00|623.1|622.5|623|622.4|623.1|622.5|623|622.4|11
1692327300000|2023-08-18 02:55:00|623.1|622.5|623.5|622.9|623.8|623.2|623.1|622.5|4
1692327600000|2023-08-18 03:00:00|623.6|623|623.5|622.9|623.8|623.2|623.5|622.9|17
1692327900000|2023-08-18 03:05:00|623.8|623.2|622.7|622.1|623.8|623.2|622.7|622.1|10
1692328200000|2023-08-18 03:10:00|622.6|622|622.8|622.2|622.8|622.2|622.6|622|16
1692328500000|2023-08-18 03:15:00|622.7|622.1|622.6|622|622.8|622.2|622.5|621.9|6
1692328800000|2023-08-18 03:20:00|622.5|621.9|622|621.4|622.7|622.1|621.6|621|57
1692329100000|2023-08-18 03:25:00|622.1|621.5|622.3|621.7|622.3|621.7|622|621.4|7
1692329400000|2023-08-18 03:30:00|622.2|621.6|622.3|621.7|622.3|621.7|622.1|621.5|7
1692329700000|2023-08-18 03:35:00|622|621.4|622.7|622.1|622.8|622.2|622|621.4|98
1692330000000|2023-08-18 03:40:00|622.1|621.5|621.2|620.6|622.3|621.7|621.2|620.6|47
1692330300000|2023-08-18 03:45:00|620.9|620.3|618.6|618|620.9|620.3|618.2|617.5|214
1692330600000|2023-08-18 03:50:00|618.5|617.9|619|618.4|619.1|618.5|618.2|617.6|12
1692330900000|2023-08-18 03:55:00|619.1|618.5|618.6|618|619.1|618.5|618.5|617.9|6
1692331200000|2023-08-18 04:00:00|618.8|617.8|618.8|618.2|619.6|619|618.3|617.7|33
1692331500000|2023-08-18 04:05:00|618.4|617.8|618.4|617.8|618.9|618.3|618.3|617.7|35
1692331800000|2023-08-18 04:10:00|618.8|618.2|619|618.4|619|618.4|618.8|618.2|4
1692332100000|2023-08-18 04:15:00|618.7|618.1|618.4|617.8|618.8|618.2|618.4|617.8|14
1692332400000|2023-08-18 04:20:00|618.5|617.9|618.8|618.2|619|618.4|618.5|617.9|1
1692332700000|2023-08-18 04:25:00|618.9|618.3|618.9|618.3|619|618.4|618.8|618.2|1
1692333000000|2023-08-18 04:30:00|619|618.4|619|618.4|619|618.4|618.8|618.2|5
1692333300000|2023-08-18 04:35:00|619.1|618.5|618.6|618|619.1|618.5|618.5|617.9|1
1692333600000|2023-08-18 04:40:00|618.5|617.9|618.5|617.9|618.8|618.2|618.3|617.7|3
1692333900000|2023-08-18 04:45:00|618.4|617.8|618.6|618|618.6|618|618.4|617.8|0
1692334200000|2023-08-18 04:50:00|618.7|618.1|618.3|617.7|618.8|618.2|618.3|617.7|8
1692334500000|2023-08-18 04:55:00|617.5|616.9|617.5|616.9|617.7|617.1|617.3|616.7|17
1692334800000|2023-08-18 05:00:00|617.6|617|617.7|617.1|617.8|617.2|617.5|616.9|0
1692335100000|2023-08-18 05:05:00|617.5|616.9|617.9|617.3|617.9|617.3|617.5|616.9|9
1692335400000|2023-08-18 05:10:00|618|617.4|617.9|617.3|618.3|617.7|617.8|617.2|10
1692335700000|2023-08-18 05:15:00|618|617.4|617.3|616.7|618|617.4|617.3|616.7|7
1692336000000|2023-08-18 05:20:00|617.4|616.8|617.5|616.9|617.6|617|617.4|616.8|5
1692336300000|2023-08-18 05:25:00|617.6|617|618.2|617.6|618.3|617.7|617.6|617|15
1692336600000|2023-08-18 05:30:00|618.3|617.7|618.3|617.7|618.6|618|618.2|617.6|2
1692336900000|2023-08-18 05:35:00|618.4|617.8|619.4|618.8|619.5|618.9|618.3|617.7|23
1692337200000|2023-08-18 05:40:00|619.5|618.9|619.5|618.9|619.8|619.2|619.4|618.8|8
1692337500000|2023-08-18 05:45:00|619.7|619.1|619.9|619.3|620|619.4|619.3|618.7|11
1692337800000|2023-08-18 05:50:00|619.3|618.7|619.2|618.6|619.5|618.9|618.9|618.3|9
1692338100000|2023-08-18 05:55:00|619.5|618.9|619.4|618.8|619.5|618.9|619.4|618.8|5
1692338400000|2023-08-18 06:00:00|619.3|618.7|619.5|618.9|619.6|619|619|618.4|17
1692338700000|2023-08-18 06:05:00|619.4|618.8|619.5|618.9|619.9|619.3|619|618.4|36
1692339000000|2023-08-18 06:10:00|619.7|619.1|619.9|619.3|620.2|619.6|619.7|619.1|9
1692339300000|2023-08-18 06:15:00|619.8|619.2|619.4|618.8|620|619.4|619.2|618.6|18
1692339600000|2023-08-18 06:20:00|619.3|618.7|619.7|619.1|619.7|619.1|619.3|618.7|4
1692339900000|2023-08-18 06:25:00|619.8|619.2|619.6|619|619.9|619.3|619.3|618.7|10
1692340200000|2023-08-18 06:30:00|619.5|618.9|619.8|619.2|619.9|619.3|619.1|618.5|5
1692340500000|2023-08-18 06:35:00|619.7|619.1|619.4|618.8|619.7|619.1|619.3|618.7|15
1692340800000|2023-08-18 06:40:00|619.5|618.9|619.3|618.7|619.6|619|619.3|618.7|8
1692341100000|2023-08-18 06:45:00|619.4|618.8|619.6|619|619.8|619.2|619.3|618.7|11
1692341400000|2023-08-18 06:50:00|619.8|619.2|620.1|619.5|620.1|619.5|619.6|619|15
1692341700000|2023-08-18 06:55:00|620|619.4|620.1|619.5|620.2|619.6|619.9|619.3|1
1692342000000|2023-08-18 07:00:00|620|619.4|618|617.4|620.1|619.5|618|617.4|24
1692342300000|2023-08-18 07:05:00|617.9|617.3|618.3|617.7|618.7|618.1|617.6|617|22
1692342600000|2023-08-18 07:10:00|618.1|617.5|617|616.4|618.1|617.5|616.8|616.2|7
1692342900000|2023-08-18 07:15:00|616.7|616.1|618.5|617.9|618.6|618|616.6|616|21
1692343200000|2023-08-18 07:20:00|618.6|618|616.8|616.2|618.6|618|616.6|616|30
1692343500000|2023-08-18 07:25:00|617|616.4|617.2|616.6|617.6|617|616.8|616.2|10
1692343800000|2023-08-18 07:30:00|617.1|616.5|616.6|616|617.1|616.5|616.4|615.8|19
1692344100000|2023-08-18 07:35:00|616.7|616.1|616.6|616|617.1|616.5|616.6|616|9
1692344400000|2023-08-18 07:40:00|616.7|616.1|616.9|616.3|617.1|616.5|616.6|616|17
1692344700000|2023-08-18 07:45:00|617|616.4|618.1|617.5|618.4|617.8|616.6|616|74
1692345000000|2023-08-18 07:50:00|618|617.4|619.1|618.5|619.4|618.8|617.6|617|71
1692345300000|2023-08-18 07:55:00|619|618.4|618.5|617.9|619.1|618.5|618.4|617.8|12
1692345600000|2023-08-18 08:00:00|618.4|617.8|620.5|619.9|620.6|620|618.4|617.8|58
1692345900000|2023-08-18 08:05:00|620.4|619.8|620.1|619.5|620.5|619.8|619.8|619.2|21
1692346200000|2023-08-18 08:10:00|620.3|619.7|620.4|619.8|620.4|619.8|619.9|619.3|5
1692346500000|2023-08-18 08:15:00|620.3|619.7|621.4|620.8|621.4|620.8|619.5|618.9|153
1692346800000|2023-08-18 08:20:00|621.3|620.7|620.4|619.8|621.7|621.1|620.3|619.7|27
1692347100000|2023-08-18 08:25:00|620.7|620.1|620.3|619.7|621.2|620.6|620.1|619.5|15
1692347400000|2023-08-18 08:30:00|620.4|619.8|620.9|620.3|621|620.4|620.3|619.7|8
1692347700000|2023-08-18 08:35:00|621|620.4|619.9|619.3|621|620.4|619.9|619.3|11
1692348000000|2023-08-18 08:40:00|619.7|619.1|619.9|619.3|620.2|619.6|619.2|618.6|27
1692348300000|2023-08-18 08:45:00|620.2|619.6|620.3|619.7|620.6|620|619.9|619.3|29
1692348600000|2023-08-18 08:50:00|620.4|619.8|620.4|619.8|621.4|620.8|620.3|619.7|35
1692348900000|2023-08-18 08:55:00|620.3|619.7|620.6|620|621.3|620.7|620.3|619.7|16
1692349200000|2023-08-18 09:00:00|620.9|620.3|621.7|621.1|621.9|621.3|620.9|620.3|29
1692349500000|2023-08-18 09:05:00|621.8|621.2|621.9|621.3|622.5|621.9|621.8|621.2|138
1692349800000|2023-08-18 09:10:00|622.1|621.5|621.9|621.3|622.2|621.6|621.9|621.3|69
1692350100000|2023-08-18 09:15:00|621.3|620.7|621.7|621.1|621.8|621.2|620.9|620.3|32
1692350400000|2023-08-18 09:20:00|621.4|620.8|622.1|621.5|622.2|621.6|621.4|620.8|9
1692350700000|2023-08-18 09:25:00|622|621.4|622.6|622|622.7|622.1|622|621.4|7
1692351000000|2023-08-18 09:30:00|622.5|621.9|622.4|621.8|622.7|622.1|622.2|621.6|17
1692351300000|2023-08-18 09:35:00|622.7|622.1|622.4|621.8|622.8|622.1|622.2|621.6|10
1692351600000|2023-08-18 09:40:00|622.3|621.7|622.4|621.8|623.2|622.6|622.2|621.6|43
1692351900000|2023-08-18 09:45:00|622.3|621.7|622.6|622|622.8|622.1|622.2|621.6|6
1692352200000|2023-08-18 09:50:00|622.7|622.1|622.7|622.1|623.2|622.6|622.5|621.9|9
1692352500000|2023-08-18 09:55:00|622.9|622.3|622.7|622.1|623|622.3|622.7|622|4
1692352800000|2023-08-18 10:00:00|622.6|622|622.7|622.1|622.7|622.1|622.6|622|15
1692353100000|2023-08-18 10:05:00|622.5|621.9|621.6|621|622.5|621.9|621.6|621|19
1692353400000|2023-08-18 10:10:00|621.7|621.1|622|621.4|622.1|621.5|621.2|620.5|30
1692353700000|2023-08-18 10:15:00|622.1|621.5|622.2|621.6|622.5|621.9|622|621.4|5
1692354000000|2023-08-18 10:20:00|622.3|621.7|622|621.4|622.5|621.9|622|621.4|8
1692354300000|2023-08-18 10:25:00|621.9|621.3|621.9|621.3|622.2|621.6|621.5|620.9|16
1692354600000|2023-08-18 10:30:00|622|621.4|622.5|621.9|622.5|621.9|621.9|621.3|12
1692354900000|2023-08-18 10:35:00|622.4|621.8|622.7|622.1|622.8|622.2|622.4|621.8|2
1692355200000|2023-08-18 10:40:00|622.6|622|622.8|622.2|623|622.4|622.6|622|23
1692355500000|2023-08-18 10:45:00|623|622.4|623|622.4|623|622.4|622.8|622.2|9
1692355800000|2023-08-18 10:50:00|623.1|622.5|622.2|621.6|623.2|622.6|622.2|621.6|14
1692356100000|2023-08-18 10:55:00|622.4|621.8|622.2|621.6|622.6|622|622.2|621.6|12
1692356400000|2023-08-18 11:00:00|622.1|621.5|622.3|621.7|622.5|621.9|622.1|621.5|14
1692356700000|2023-08-18 11:05:00|622.2|621.6|622.2|621.6|622.4|621.8|622.2|621.6|24
1692357000000|2023-08-18 11:10:00|622.1|621.5|621.7|621.1|622.1|621.5|621.6|621|16
1692357300000|2023-08-18 11:15:00|621.6|621|621.7|621.1|622.2|621.6|621.6|621|14
1692357600000|2023-08-18 11:20:00|621.8|621.2|621.7|621.1|622.2|621.6|621.7|621.1|4
1692357900000|2023-08-18 11:25:00|622|621.4|622.9|622.3|623.3|622.7|622|621.4|206
1692358200000|2023-08-18 11:30:00|622.8|622.2|622.9|622.3|623.1|622.5|622.7|622.1|11
1692358500000|2023-08-18 11:35:00|622.8|622.2|622.2|621.6|622.9|622.3|622.2|621.6|17
1692358800000|2023-08-18 11:40:00|622.3|621.7|622.4|621.8|622.5|621.8|621.9|621.3|13
1692359100000|2023-08-18 11:45:00|622.5|621.9|622.2|621.6|622.5|621.9|622.2|621.6|18
1692359400000|2023-08-18 11:50:00|622.3|621.7|622.4|621.8|622.4|621.8|622|621.4|6
1692359700000|2023-08-18 11:55:00|622.5|621.9|622.3|621.7|622.8|622.2|622|621.4|31
1692360000000|2023-08-18 12:00:00|622.4|621.8|621.7|621.1|622.7|622.1|621.2|620.6|60
1692360300000|2023-08-18 12:05:00|621.9|621.3|622.1|621.5|622.2|621.6|621.7|621.1|12
1692360600000|2023-08-18 12:10:00|621.9|621.3|623.1|622.5|623.1|622.5|621.9|621.3|40
1692360900000|2023-08-18 12:15:00|622.9|622.3|623.1|622.5|623.2|622.6|622.9|622.3|9
1692361200000|2023-08-18 12:20:00|623.2|622.6|624.8|624.2|625.9|625.2|623.2|622.6|131
1692361500000|2023-08-18 12:25:00|624.7|624.1|624.3|623.7|625.2|624.6|624.2|623.6|27
1692361800000|2023-08-18 12:30:00|624.5|623.9|624.5|623.9|624.7|624.1|624|623.4|21
1692362100000|2023-08-18 12:35:00|624.2|623.6|624.7|624.1|624.9|624.3|623.7|623.1|82
1692362400000|2023-08-18 12:40:00|624.9|624.3|624.5|623.9|625.6|624.8|624.5|623.7|39
1692365400000|2023-08-18 13:30:00|625.4|624.8|628.2|627.6|628.5|627.9|623.8|623.2|1420
1692365700000|2023-08-18 13:35:00|628.3|627.7|626.7|626.1|629.3|628.7|626.7|626.1|685
1692366000000|2023-08-18 13:40:00|626.8|626.2|630.1|629.5|631.1|630.5|626.7|626.1|1316
1692366300000|2023-08-18 13:45:00|630.3|629.7|632.6|632|634.2|633.6|630|629.4|585
1692366600000|2023-08-18 13:50:00|632.7|632.1|632.7|632.1|633.1|632.5|630.8|630.2|605
1692366900000|2023-08-18 13:55:00|632.6|632|632.1|631.5|633.1|632.5|631.2|630.6|291
1692367200000|2023-08-18 14:00:00|632.3|631.7|633.8|633.2|633.8|633.2|632.1|631.5|208
1692367500000|2023-08-18 14:05:00|634.1|633.5|635.1|634.5|636|635.4|633.8|633.2|405
1692367800000|2023-08-18 14:10:00|635.2|634.6|636.8|636.2|637|636.4|634.6|634|287
1692368100000|2023-08-18 14:15:00|636.6|636|636.1|635.5|637.1|636.5|635.8|635.2|530
1692368400000|2023-08-18 14:20:00|636|635.4|634.9|634.3|636.6|636|634.7|634.1|320
1692368700000|2023-08-18 14:25:00|635|634.4|633.2|632.6|635|634.4|633|632.4|339
1692369000000|2023-08-18 14:30:00|633.3|632.7|634.3|633.7|635.3|634.7|632.8|632.2|241
1692369300000|2023-08-18 14:35:00|634.2|633.6|631.8|631.2|634.2|633.6|631.3|630.7|200
1692369600000|2023-08-18 14:40:00|631.5|630.9|632.8|632.2|633.3|632.7|631.5|630.9|124
1692369900000|2023-08-18 14:45:00|632.9|632.3|631.6|631|633|632.4|631.4|630.8|116
1692370200000|2023-08-18 14:50:00|631.8|631.2|629.8|629.2|633.1|632.5|629.4|628.8|262
1692370500000|2023-08-18 14:55:00|629.9|629.3|630.6|630|631.1|630.5|629.8|629.2|380
1692370800000|2023-08-18 15:00:00|630.8|630.2|631.3|630.7|632.3|631.7|630.6|630|115
1692371100000|2023-08-18 15:05:00|631.2|630.6|629.6|629|631.6|631|629.1|628.5|89
1692371400000|2023-08-18 15:10:00|629.3|628.7|629.6|629|630.7|630.1|629.3|628.7|144
1692371700000|2023-08-18 15:15:00|629.8|629.2|630.6|630|631.1|630.5|629.8|629.2|134
1692372000000|2023-08-18 15:20:00|630.3|629.7|632.1|631.5|632.1|631.5|629.9|629.3|132
1692372300000|2023-08-18 15:25:00|631.9|631.3|632.1|631.5|632.3|631.7|630.8|630.2|313
1692372600000|2023-08-18 15:30:00|631.8|631.2|631.3|630.7|632.1|631.5|631.3|630.7|77
1692372900000|2023-08-18 15:35:00|631.6|631|632.6|632|633.1|632.5|631.3|630.7|71
1692373200000|2023-08-18 15:40:00|632.8|632.2|634.9|634.3|635.1|634.5|632.8|632.2|199
1692373500000|2023-08-18 15:45:00|634.8|634.2|636.1|635.5|637.6|637|634.6|634|557
1692373800000|2023-08-18 15:50:00|636.2|635.6|635.6|635|636.8|636.2|635.6|635|145
1692374100000|2023-08-18 15:55:00|635.4|634.8|632.5|631.9|635.4|634.8|632.5|631.9|226
1692374400000|2023-08-18 16:00:00|632.4|631.8|631.8|631.2|633.1|632.5|631.8|631.2|189
1692374700000|2023-08-18 16:05:00|631.9|631.3|632.8|632.2|633.1|632.5|631.8|631.2|338
1692375000000|2023-08-18 16:10:00|632.6|632|632.8|632.2|632.8|632.2|631.7|631.1|75
1692375300000|2023-08-18 16:15:00|633|632.4|633|632.4|633.8|633.2|632.7|632.1|62
1692375600000|2023-08-18 16:20:00|632.9|632.3|633.1|632.5|633.8|633.2|632.9|632.3|40
1692375900000|2023-08-18 16:25:00|632.9|632.3|631|630.4|632.9|632.3|630.9|630.3|69
1692376200000|2023-08-18 16:30:00|630.9|630.3|631.3|630.7|632|631.4|630.7|630.1|83
1692376500000|2023-08-18 16:35:00|631.2|630.6|629.9|629.3|631.3|630.7|629.8|629.2|61
1692376800000|2023-08-18 16:40:00|629.8|629.2|631.3|630.7|631.4|630.8|629.6|629|109
1692377100000|2023-08-18 16:45:00|631.4|630.8|631.3|630.7|631.5|630.9|631.1|630.5|140
1692377400000|2023-08-18 16:50:00|631.1|630.5|633.1|632.5|633.1|632.5|631.1|630.5|117
1692377700000|2023-08-18 16:55:00|633.4|632.8|633.6|633|634.2|633.6|633.4|632.8|142
1692378000000|2023-08-18 17:00:00|633.5|632.9|633.3|632.7|634.1|633.5|632.8|632.2|100
1692378300000|2023-08-18 17:05:00|633.4|632.8|633.6|633|633.9|633.3|633.3|632.7|86
1692378600000|2023-08-18 17:10:00|633.8|633.2|633.6|633|634.3|633.7|633.6|633|38
1692378900000|2023-08-18 17:15:00|633.3|632.7|633.1|632.5|633.8|633.2|632.9|632.3|73
1692379200000|2023-08-18 17:20:00|632.9|632.3|632.9|632.3|633.1|632.5|632.6|632|48
1692379500000|2023-08-18 17:25:00|633|632.4|633.6|633|633.6|633|632.9|632.3|38
1692379800000|2023-08-18 17:30:00|633.8|633.2|634.4|633.8|634.4|633.8|633.6|633|74
1692380100000|2023-08-18 17:35:00|634.6|634|634.2|633.6|634.6|634|633.9|633.3|67
1692380400000|2023-08-18 17:40:00|634.3|633.7|634.1|633.5|634.4|633.8|633.9|633.3|83
1692380700000|2023-08-18 17:45:00|634.4|633.8|634.6|634|635.4|634.8|634.4|633.8|179
1692381000000|2023-08-18 17:50:00|634.9|634.3|634.6|634|635.1|634.5|634.6|634|194
1692381300000|2023-08-18 17:55:00|634.7|634.1|634.9|634.3|635.6|635|634.7|634.1|478
1692381600000|2023-08-18 18:00:00|635|634.4|634|633.4|635.4|634.8|634|633.4|621
1692381900000|2023-08-18 18:05:00|633.9|633.3|635.4|634.8|635.4|634.8|633.9|633.3|299
1692382200000|2023-08-18 18:10:00|635.1|634.5|635.6|635|636|635.4|634.6|634|805
1692382500000|2023-08-18 18:15:00|635.8|635.2|636.6|636|636.8|636.2|635.5|634.9|385
1692576000000|2023-08-21 00:00:00|642.3|641.7|642|641.4|643.8|643.2|640.5|639.9|161
1692576300000|2023-08-21 00:05:00|641.8|641.2|640.6|640|642.4|641.7|640.2|639.4|109
1692576600000|2023-08-21 00:10:00|640.5|639.9|642.6|642|642.9|642.2|640.3|639.6|49
1692576900000|2023-08-21 00:15:00|642.5|641.9|642.2|641.6|642.8|642.2|642|641.4|6
1692577200000|2023-08-21 00:20:00|642|641.4|642.5|641.9|642.8|642.2|642|641.4|12
1692577500000|2023-08-21 00:25:00|642.6|642|642.6|642|643.5|642.9|642.6|642|31
1692577800000|2023-08-21 00:30:00|642.7|642.1|641.4|640.8|642.7|642.1|641|640.4|40
1692578100000|2023-08-21 00:35:00|641.3|640.7|641.7|641.1|641.8|641.2|640|639.4|64
1692578400000|2023-08-21 00:40:00|641.6|641|640.9|640.3|641.7|641.1|640.9|640.3|20
1692578700000|2023-08-21 00:45:00|640.8|640.2|641.2|640.6|641.4|640.8|640.8|640.2|21
1692579000000|2023-08-21 00:50:00|641.1|640.5|640.8|640.2|641.1|640.5|640.7|640.1|21
1692579300000|2023-08-21 00:55:00|641|640.4|640.5|639.9|641|640.4|640.3|639.7|9
1692579600000|2023-08-21 01:00:00|640.4|639.8|640.5|639.9|640.7|640.1|639.7|639.1|27
1692579900000|2023-08-21 01:05:00|640.7|640.1|641.4|640.8|641.4|640.8|640.7|640.1|5
1692580200000|2023-08-21 01:10:00|641.3|640.7|639.7|639.1|641.4|640.8|639.5|638.9|17
1692580500000|2023-08-21 01:15:00|639.3|638.7|639.6|639|640.9|640.1|639.1|638.5|70
1692580800000|2023-08-21 01:20:00|639.7|639.1|639.2|638.6|639.7|639.1|639.1|638.4|2
1692581100000|2023-08-21 01:25:00|638.9|638.3|638.7|638.1|639|638.4|638.2|637.6|11
1692581400000|2023-08-21 01:30:00|638.8|638.2|639.1|638.5|639.5|638.9|638.8|638.2|5
1692581700000|2023-08-21 01:35:00|638.8|638.2|639.4|638.8|639.6|639|638.8|638.2|4
1692582000000|2023-08-21 01:40:00|639.3|638.7|639.7|639.1|639.8|639.2|639.3|638.7|5
1692582300000|2023-08-21 01:45:00|639.6|639|638.8|638.2|639.7|639.1|638.6|638|6
1692582600000|2023-08-21 01:50:00|638.9|638.3|638.7|638.1|639|638.3|638.6|637.9|1
1692582900000|2023-08-21 01:55:00|638.9|638.3|638.6|638|638.9|638.3|638.6|637.9|3
1692583200000|2023-08-21 02:00:00|638.3|637.7|638.2|637.6|638.5|637.8|637.8|637.1|5
1692583500000|2023-08-21 02:05:00|638.1|637.5|638.8|638.2|639|638.4|637.8|637.2|12
1692583800000|2023-08-21 02:10:00|639|638.4|639|638.4|639|638.4|638.8|638.2|2
1692584100000|2023-08-21 02:15:00|638.9|638.3|639|638.4|639.2|638.6|638.8|638.2|3
1692584400000|2023-08-21 02:20:00|638.9|638.3|639.2|638.6|639.2|638.6|638.7|638.1|10
1692584700000|2023-08-21 02:25:00|639.3|638.7|639|638.4|639.6|639|639|638.4|4
1692585000000|2023-08-21 02:30:00|639.1|638.5|638.7|638.1|639.1|638.5|638.4|637.8|9
1692585300000|2023-08-21 02:35:00|638.6|638|638.5|637.9|638.7|638.1|638.5|637.9|8
1692585600000|2023-08-21 02:40:00|638.6|638|638.5|637.9|638.6|638|638.2|637.6|2
1692585900000|2023-08-21 02:45:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|1
1692586200000|2023-08-21 02:50:00|638.6|638|639.7|639.1|639.9|639.3|638.5|637.9|17
1692586500000|2023-08-21 02:55:00|639.9|639.3|640.2|639.6|640.2|639.6|639.7|639.1|5
1692586800000|2023-08-21 03:00:00|640.1|639.5|639.5|638.9|640.1|639.5|639.5|638.9|4
1692587100000|2023-08-21 03:05:00|639.6|639|639.6|639|639.6|639|639.4|638.8|5
1692587400000|2023-08-21 03:10:00|639.8|639.2|639.7|639.1|639.8|639.2|639.6|639|4
1692587700000|2023-08-21 03:15:00|639.6|639|639.8|639.2|639.8|639.2|639.5|638.9|5
1692588000000|2023-08-21 03:20:00|640.1|639.5|640.5|639.9|640.6|640|640|639.4|2
1692588300000|2023-08-21 03:25:00|640.6|640|640.9|640.3|640.9|640.3|640.5|639.9|1
1692588600000|2023-08-21 03:30:00|640.8|640.2|640.6|640|641|640.4|640.6|640|1
1692588900000|2023-08-21 03:35:00|640.5|639.9|640.6|640|640.7|640.1|640.5|639.9|4
1692589200000|2023-08-21 03:40:00|640.5|639.9|640.5|639.9|640.7|640.1|640.4|639.8|2
1692589500000|2023-08-21 03:45:00|640.6|640|639.8|639.2|640.7|640|639.6|639|4
1692589800000|2023-08-21 03:50:00|639.6|639|639.4|638.8|639.9|639.3|639.3|638.7|7
1692590100000|2023-08-21 03:55:00|639.3|638.7|639.3|638.7|639.4|638.8|639.3|638.7|0
1692590400000|2023-08-21 04:00:00|639.5|638.9|637.8|637.2|639.6|639|637.6|636.9|23
1692590700000|2023-08-21 04:05:00|637.9|637.3|638.1|637.5|638.1|637.5|637.9|637.3|2
1692591000000|2023-08-21 04:10:00|637.9|637.3|638.1|637.5|638.1|637.5|637.9|637.3|0
1692591300000|2023-08-21 04:15:00|638.4|637.8|638.8|638.2|638.9|638.3|638.4|637.8|6
1692591600000|2023-08-21 04:20:00|638.6|638|638.6|638|638.8|638.2|638.4|637.8|7
1692591900000|2023-08-21 04:25:00|638.5|637.9|638.6|638|638.7|638.1|638.5|637.9|1
1692592200000|2023-08-21 04:30:00|638.7|638.1|638.4|637.8|638.9|638.3|638|637.4|7
1692592500000|2023-08-21 04:35:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|4
1692592800000|2023-08-21 04:40:00|638.3|637.7|637.9|637.3|638.3|637.7|637.8|637.2|8
1692593100000|2023-08-21 04:45:00|638|637.4|638.3|637.7|638.4|637.8|637.9|637.3|1
1692593400000|2023-08-21 04:50:00|638.2|637.6|638.1|637.5|638.3|637.7|637.6|637|5
1692593700000|2023-08-21 04:55:00|638|637.4|638.4|637.8|638.5|637.9|638|637.4|1
1692594000000|2023-08-21 05:00:00|638.3|637.7|638.7|638.1|638.9|638.3|638.2|637.6|10
1692594300000|2023-08-21 05:05:00|638.8|638.2|637.8|637.2|638.8|638.2|637.8|637.2|19
1692594600000|2023-08-21 05:10:00|637.7|637.1|637.8|637.2|638|637.4|637.7|637.1|3
1692594900000|2023-08-21 05:15:00|637.9|637.3|637.9|637.3|638.4|637.8|637.8|637.2|3
1692595200000|2023-08-21 05:20:00|638|637.4|637.4|636.8|638|637.4|636.4|635.7|29
1692595500000|2023-08-21 05:25:00|637.3|636.7|637|636.4|637.3|636.7|636.9|636.3|1
1692595800000|2023-08-21 05:30:00|637.1|636.5|637.7|637.1|637.8|637.2|637.1|636.5|3
1692596100000|2023-08-21 05:35:00|637.8|637.2|637.9|637.3|637.9|637.3|637.7|637.1|6
1692596400000|2023-08-21 05:40:00|637.8|637.2|637|636.4|637.9|637.3|636.9|636.3|21
1692596700000|2023-08-21 05:45:00|637.2|636.6|637.3|636.7|638|637.4|637.2|636.6|7
1692597000000|2023-08-21 05:50:00|637.2|636.6|637.1|636.5|637.4|636.8|636.8|636.2|13
1692597300000|2023-08-21 05:55:00|637|636.4|635.3|634.7|637.1|636.5|634.7|634.1|42
1692597600000|2023-08-21 06:00:00|635.2|634.6|634.9|634.3|635.5|634.9|634.8|634.2|17
1692597900000|2023-08-21 06:05:00|634.8|634.2|634.3|633.7|634.9|634.3|634.2|633.6|15
1692598200000|2023-08-21 06:10:00|634.4|633.8|634.5|633.9|634.9|634.3|634.4|633.8|12
1692598500000|2023-08-21 06:15:00|634.4|633.8|635.3|634.7|635.4|634.8|634.4|633.8|12
1692598800000|2023-08-21 06:20:00|635.4|634.8|634.9|634.3|635.4|634.8|634.5|633.9|14
1692599100000|2023-08-21 06:25:00|634.5|633.9|633.9|633.3|634.5|633.9|633.9|633.3|26
1692599400000|2023-08-21 06:30:00|633.8|633.2|634.2|633.6|634.4|633.8|633.3|632.7|32
1692599700000|2023-08-21 06:35:00|634.4|633.8|633.8|633.2|634.4|633.8|633.7|633.1|12
1692600000000|2023-08-21 06:40:00|633.9|633.3|634.3|633.7|634.6|634|633.4|632.8|21
1692600300000|2023-08-21 06:45:00|634.4|633.8|633.8|633.2|634.4|633.8|633.8|633.2|7
1692600600000|2023-08-21 06:50:00|633.7|633.1|633.5|632.9|634|633.4|633.5|632.9|11
1692600900000|2023-08-21 06:55:00|633.6|633|633.9|633.3|634|633.4|633.5|632.7|9
1692601200000|2023-08-21 07:00:00|633.8|633.2|634.8|634.2|634.9|634.3|633.8|633|7
1692601500000|2023-08-21 07:05:00|635.2|634.6|634.7|634.1|635.8|635.2|634.6|634|42
1692601800000|2023-08-21 07:10:00|634.4|633.8|634.1|633.5|634.6|634|633.8|633.2|16
1692602100000|2023-08-21 07:15:00|634.2|633.6|634.6|634|635.8|635.2|633.8|633.2|26
1692602400000|2023-08-21 07:20:00|634.7|634.1|634.2|633.6|634.7|634.1|634.2|633.5|7
1692602700000|2023-08-21 07:25:00|634.3|633.7|634.3|633.7|634.7|634.1|633.9|633.3|6
1692603000000|2023-08-21 07:30:00|634.6|634|634.3|633.7|634.8|634.2|633.9|633.3|19
1692603300000|2023-08-21 07:35:00|634.2|633.6|634|633.4|634.4|633.7|633.9|633.3|14
1692603600000|2023-08-21 07:40:00|633.9|633.3|634.3|633.7|634.4|633.8|633.7|633|3
1692603900000|2023-08-21 07:45:00|634.4|633.8|634.6|634|634.7|634.1|633.9|633.3|5
1692604200000|2023-08-21 07:50:00|633.7|633.1|633.6|633|633.9|633.3|632.7|632.1|38
1692604500000|2023-08-21 07:55:00|633.4|632.8|633.6|633|633.7|633.1|633.2|632.5|10
1692604800000|2023-08-21 08:00:00|633.7|633.1|633.1|632.5|633.7|633.1|632.8|632.2|15
1692605100000|2023-08-21 08:05:00|633.2|632.6|632.9|632.3|633.5|632.8|632.7|632.1|25
1692605400000|2023-08-21 08:10:00|633.1|632.5|633.4|632.8|633.4|632.8|632.9|632.3|7
1692605700000|2023-08-21 08:15:00|633.6|633|633.4|632.8|633.9|633.3|633.4|632.8|48
1692606000000|2023-08-21 08:20:00|633.3|632.7|633.4|632.8|633.6|633|633.2|632.6|5
1692606300000|2023-08-21 08:25:00|633.6|633|635.1|634.5|635.3|634.7|633.2|632.6|67
1692606600000|2023-08-21 08:30:00|635.3|634.7|634.5|633.9|635.3|634.7|634.3|633.5|18
1692606900000|2023-08-21 08:35:00|634.2|633.6|633.5|632.9|634.3|633.7|633.3|632.5|8
1692607200000|2023-08-21 08:40:00|633.6|633|633.8|633.2|634.2|633.6|633.5|632.9|4
1692607500000|2023-08-21 08:45:00|634|633.4|633.3|632.7|634|633.4|632.7|632.1|18
1692607800000|2023-08-21 08:50:00|633.6|633|633.8|633.2|634|633.4|632.8|631.9|20
1692608100000|2023-08-21 08:55:00|633.7|633.1|634.7|634.1|634.7|634.1|633.7|633.1|4
1692608400000|2023-08-21 09:00:00|634|633.4|635|634.4|635.1|634.5|634|633.4|9
1692608700000|2023-08-21 09:05:00|634.8|634.2|635.2|634.6|635.3|634.6|634.7|634.1|6
1692609000000|2023-08-21 09:10:00|635.4|634.8|635.3|634.7|635.6|635|634.7|634.1|22
1692609300000|2023-08-21 09:15:00|635.2|634.6|634.8|634.2|635.3|634.7|634.8|634.2|7
1692609600000|2023-08-21 09:20:00|635|634.4|635.5|634.9|635.6|635|635|634.4|12
1692609900000|2023-08-21 09:25:00|635.2|634.6|635.5|634.9|636.8|636.2|635.2|634.6|18
1692610200000|2023-08-21 09:30:00|635.4|634.8|636.3|635.7|636.6|636|635.3|634.7|16
1692610500000|2023-08-21 09:35:00|636.4|635.8|636.6|636|637|636.4|636|635.4|32
1692610800000|2023-08-21 09:40:00|636.5|635.9|636.6|636|636.8|636.1|636.1|635.5|14
1692611100000|2023-08-21 09:45:00|636.5|635.9|636.8|635.8|638.2|637.6|636.5|635.8|26
1692611400000|2023-08-21 09:50:00|636.6|636|635.6|635|637|636.4|635.5|634.9|17
1692611700000|2023-08-21 09:55:00|635.7|635.1|635.7|635.1|636|635.4|635.6|635|7
1692612000000|2023-08-21 10:00:00|635.9|635.3|635.5|634.9|636|635.4|635.5|634.9|4
1692612300000|2023-08-21 10:05:00|635.6|635|636|635.4|636|635.4|635.3|634.7|8
1692612600000|2023-08-21 10:10:00|636.7|636.1|635.4|634.8|636.7|636.1|635.2|634.6|14
1692612900000|2023-08-21 10:15:00|635.5|634.9|635.7|635.1|636|635.4|635.5|634.9|6
1692613200000|2023-08-21 10:20:00|636|635.4|636|635.4|636|635.4|635.5|634.9|9
1692613500000|2023-08-21 10:25:00|635.6|635|636.1|635.5|636.1|635.5|635.5|634.9|31
1692613800000|2023-08-21 10:30:00|636.2|635.6|636.1|635.5|636.2|635.6|636|635.4|8
1692614100000|2023-08-21 10:35:00|636|635.4|636|635.4|636.7|636.1|636|635.4|19
1692614400000|2023-08-21 10:40:00|636.1|635.5|635.5|634.9|636.3|635.7|635|634.4|18
1692614700000|2023-08-21 10:45:00|635.6|635|635.9|635.3|636.2|635.6|635.6|635|12
1692615000000|2023-08-21 10:50:00|635.8|635.2|635.1|634.5|635.8|635.2|634.7|634.1|26
1692615300000|2023-08-21 10:55:00|635.2|634.6|635.1|634.5|635.7|635.1|634.7|634.1|8
1692615600000|2023-08-21 11:00:00|635|634.4|635.6|635|636|635.4|635|634.4|6
1692615900000|2023-08-21 11:05:00|635.5|634.9|635.7|635.1|635.7|635.1|635.2|634.6|1
1692616200000|2023-08-21 11:10:00|635.6|635|635.5|634.9|635.9|635.3|635.5|634.8|0
1692616500000|2023-08-21 11:15:00|635.1|634.5|634.7|634.1|635.2|634.6|634.4|633.8|29
1692616800000|2023-08-21 11:20:00|634.5|633.9|633.8|633.2|635|634.4|633.8|633.2|37
1692617100000|2023-08-21 11:25:00|633.6|633|632.8|632.2|634|633.4|632.8|632.2|80
1692617400000|2023-08-21 11:30:00|632.7|632.1|632.2|631.6|633.4|632.8|631.9|631.3|56
1692617700000|2023-08-21 11:35:00|632|631.4|632.8|632.2|633.3|632.7|631.7|631.1|68
1692618000000|2023-08-21 11:40:00|633|632.4|633.2|632.6|633.2|632.6|632.5|631.9|67
1692618300000|2023-08-21 11:45:00|633.1|632.5|632.7|632.1|633.1|632.5|632.4|631.8|23
1692618600000|2023-08-21 11:50:00|633|632.4|632.8|632.2|633.5|632.9|632.8|632.2|18
1692618900000|2023-08-21 11:55:00|632.7|632.1|633|632.4|633.2|632.6|632.7|632.1|8
1692619200000|2023-08-21 12:00:00|633.1|632.5|633.2|632.6|633.7|633.1|633|632.4|3
1692619500000|2023-08-21 12:05:00|633|632.4|632.8|632.2|633.2|632.6|632.6|632|16
1692619800000|2023-08-21 12:10:00|632.9|632.3|632|631.4|633|632.4|631.7|631.1|33
1692620100000|2023-08-21 12:15:00|631.9|631.3|632.2|631.6|633.1|632.5|631.9|631.3|26
1692620400000|2023-08-21 12:20:00|632.4|631.8|632.2|631.6|632.9|632.3|632|631.4|26
1692620700000|2023-08-21 12:25:00|632.1|631.5|631.6|631|632.6|632|630.7|630.1|99
1692621000000|2023-08-21 12:30:00|631.8|630.8|631|630.4|631.8|631|630.7|630.1|43
1692621300000|2023-08-21 12:35:00|630.8|630.2|631|630.4|631.2|630.6|630.5|629.9|20
1692621600000|2023-08-21 12:40:00|630.8|630.2|632|631.4|632.1|631.5|630.8|630.2|24
1692624600000|2023-08-21 13:30:00|629.7|629.1|628.1|627.5|630.5|629.9|627.7|627.1|822
1692624900000|2023-08-21 13:35:00|628|627.4|626.5|625.9|628.2|627.6|625.9|625.3|404
1692625200000|2023-08-21 13:40:00|626.4|625.8|628|627.4|628|627.4|626.2|625.6|458
1692625500000|2023-08-21 13:45:00|627.9|627.3|627.3|626.7|628.5|627.9|626|625.4|389
1692625800000|2023-08-21 13:50:00|627.1|626.5|625.2|624.6|627.1|626.5|625|624.4|280
1692626100000|2023-08-21 13:55:00|625.4|624.8|625.2|624.6|625.9|625.3|624.5|623.9|755
1692626400000|2023-08-21 14:00:00|625.1|624.5|625.8|625.2|626|625.4|624.5|623.9|223
1692626700000|2023-08-21 14:05:00|626|625.4|624.7|624.1|626|625.4|623.3|622.7|417
1692627000000|2023-08-21 14:10:00|624.9|624.3|621.9|621.3|625.4|624.8|621.9|621.3|797
1692627300000|2023-08-21 14:15:00|622.2|621.6|622.7|622.1|623.2|622.6|620.4|619.8|807
1692627600000|2023-08-21 14:20:00|622.9|622.3|623.4|622.8|623.9|623.3|622.7|622.1|300
1692627900000|2023-08-21 14:25:00|623.2|622.6|624.9|624.3|625.4|624.8|622.8|622.2|126
1692628200000|2023-08-21 14:30:00|625.2|624.6|625.9|625.3|627.2|626.6|624.9|624.3|366
1692628500000|2023-08-21 14:35:00|625.8|625.2|626.2|625.6|627.4|626.8|625.4|624.8|174
1692628800000|2023-08-21 14:40:00|626.4|625.8|624.5|623.9|626.9|626.3|624.2|623.6|127
1692629100000|2023-08-21 14:45:00|624.4|623.8|625.9|625.3|626.7|626.1|623.9|623.3|103
1692629400000|2023-08-21 14:50:00|625.8|625.2|626.2|625.6|626.7|626.1|625.4|624.8|83
1692629700000|2023-08-21 14:55:00|625.9|625.3|626.7|626.1|626.7|626.1|625.4|624.8|123
1692630000000|2023-08-21 15:00:00|626.9|626.3|625.2|624.6|626.9|626.3|624.6|624|145
1692630300000|2023-08-21 15:05:00|625.4|624.8|626.2|625.6|626.2|625.6|624.2|623.6|198
1692630600000|2023-08-21 15:10:00|626|625.4|627|626.4|628.7|628.1|626|625.4|178
1692630900000|2023-08-21 15:15:00|627.1|626.5|626.7|626.1|628.6|628|626.6|626|221
1692631200000|2023-08-21 15:20:00|626.8|626.2|627.5|626.9|628.2|627.6|626.7|626.1|122
1692631500000|2023-08-21 15:25:00|627.6|627|627.2|626.6|628.2|627.6|626.7|626.1|57
1692631800000|2023-08-21 15:30:00|627.1|626.5|627.5|626.9|628.5|627.9|627.1|626.5|113
1692632100000|2023-08-21 15:35:00|627.6|627|627.5|626.9|627.6|627|626.6|626|69
1692632400000|2023-08-21 15:40:00|627.4|626.8|627.2|626.6|628.2|627.6|627|626.4|82
1692632700000|2023-08-21 15:45:00|627.3|626.7|627.2|626.6|628|627.4|626.2|625.6|83
1692633000000|2023-08-21 15:50:00|627|626.4|626.5|625.9|627.1|626.5|626.2|625.6|52
1692633300000|2023-08-21 15:55:00|626.6|626|628.2|627.6|628.2|627.6|626.3|625.7|30
1692633600000|2023-08-21 16:00:00|628.3|627.7|627.3|626.7|628.5|627.9|627|626.4|200
1692633900000|2023-08-21 16:05:00|627.5|626.9|627|626.4|627.5|626.9|626.6|626|27
1692634200000|2023-08-21 16:10:00|626.9|626.3|624.8|624.2|627|626.4|624.6|624|47
1692634500000|2023-08-21 16:15:00|625|624.4|625.2|624.6|626|625.4|624.3|623.7|81
1692634800000|2023-08-21 16:20:00|625.5|624.9|626.2|625.6|626.3|625.7|624.9|624.3|38
1692635100000|2023-08-21 16:25:00|626.1|625.5|624.5|623.9|626.3|625.7|624.4|623.8|44
1692635400000|2023-08-21 16:30:00|624.6|624|624.9|624.3|625.3|624.7|624.5|623.9|42
1692635700000|2023-08-21 16:35:00|624.8|624.2|623.8|623.2|625|624.4|623.5|622.9|42
1692636000000|2023-08-21 16:40:00|623.5|622.9|624.5|623.9|625|624.4|623.3|622.7|57
1692636300000|2023-08-21 16:45:00|625|624.4|624.4|623.8|625|624.4|624.3|623.7|59
1692636600000|2023-08-21 16:50:00|624.3|623.7|624|623.4|625|624.4|623.8|623.2|61
1692636900000|2023-08-21 16:55:00|623.8|623.2|623.8|623.2|624.3|623.7|623.8|623.2|44
1692637200000|2023-08-21 17:00:00|623.9|623.3|624.5|623.9|624.8|624.2|623.8|623.2|84
1692637500000|2023-08-21 17:05:00|624.3|623.7|625.7|625.1|625.7|625.1|623.9|623.3|79
1692637800000|2023-08-21 17:10:00|625.5|624.9|625.5|624.9|625.8|625.2|625.2|624.6|76
1692638100000|2023-08-21 17:15:00|625.7|625.1|626|625.4|626|625.4|625.3|624.7|40
1692638400000|2023-08-21 17:20:00|626.2|625.6|626.4|625.8|626.8|626.2|625.8|625.2|115
1692638700000|2023-08-21 17:25:00|626.3|625.7|626.3|625.7|626.7|626.1|626.3|625.7|65
1692639000000|2023-08-21 17:30:00|626.2|625.6|626|625.4|626.8|626.2|625.5|624.9|179
1692639300000|2023-08-21 17:35:00|625.8|625.2|626|625.4|626.4|625.8|625.5|624.9|84
1692639600000|2023-08-21 17:40:00|626.2|625.6|626.3|625.7|626.5|625.9|625.8|625.2|69
1692639900000|2023-08-21 17:45:00|626|625.4|625.8|625.2|626.2|625.6|625.3|624.7|122
1692640200000|2023-08-21 17:50:00|626|625.4|625.2|624.6|626|625.4|625|624.4|85
1692640500000|2023-08-21 17:55:00|625.3|624.7|624.1|623.5|625.3|624.7|623.9|623.3|119
1692640800000|2023-08-21 18:00:00|624|623.4|623.8|623.2|625|624.4|623.7|623.1|121
1692641100000|2023-08-21 18:05:00|623.9|623.3|623.3|622.7|623.9|623.3|622.8|622.2|199
1692641400000|2023-08-21 18:10:00|623.2|622.6|623.3|622.7|624.1|623.5|622.5|621.9|505
1692641700000|2023-08-21 18:15:00|623.4|622.8|623.2|621.7|623.4|622.8|622.5|621.7|482
1692662400000|2023-08-22 00:00:00|622.9|622.3|624.6|624|626.5|625.7|622.5|621.9|82
1692662700000|2023-08-22 00:05:00|624.9|624.3|625.4|624.8|625.6|625|623.9|623.3|49
1692663000000|2023-08-22 00:10:00|625.6|625|625.4|624.8|626|625.3|625.3|624.6|33
1692663300000|2023-08-22 00:15:00|625.6|625|626.1|625.5|626.1|625.5|625.6|625|18
1692663600000|2023-08-22 00:20:00|626.4|625.8|626.3|625.7|626.4|625.8|626|625.2|17
1692663900000|2023-08-22 00:25:00|626.2|625.6|626.4|625.8|626.7|626.1|626.2|625.6|18
1692664200000|2023-08-22 00:30:00|626.3|625.7|626.5|625.9|626.6|626|626.2|625.6|21
1692664500000|2023-08-22 00:35:00|626.6|626|626.9|626.3|626.9|626.3|626|625.4|52
1692664800000|2023-08-22 00:40:00|626.8|626.2|626.5|625.9|627|626.4|626.5|625.9|25
1692665100000|2023-08-22 00:45:00|626.7|626.1|625.7|625.1|626.8|626.2|625.5|624.9|34
1692665400000|2023-08-22 00:50:00|625.6|625|626.4|625.8|626.4|625.8|625.5|624.9|26
1692665700000|2023-08-22 00:55:00|626|625.4|626.4|625.8|626.5|625.9|626|625.4|23
1692666000000|2023-08-22 01:00:00|626.5|625.9|627.2|626.6|627.3|626.7|626.4|625.8|31
1692666300000|2023-08-22 01:05:00|627.1|626.5|626.6|626|627.2|626.6|626.6|626|23
1692666600000|2023-08-22 01:10:00|626.7|626.1|626.9|626.3|626.9|626.3|626.6|626|11
1692666900000|2023-08-22 01:15:00|627.2|626.6|627.2|626.6|627.2|626.6|626.9|626.3|24
1692667200000|2023-08-22 01:20:00|627.3|626.7|627.6|627|627.7|627.1|627.2|626.6|21
1692667500000|2023-08-22 01:25:00|627.7|627.1|627.9|627.3|628|627.4|627.6|627|53
1692667800000|2023-08-22 01:30:00|627.8|627.2|628.3|627.7|628.9|628.3|627.8|627.2|32
1692668100000|2023-08-22 01:35:00|628.2|627.6|628.1|627.5|628.2|627.6|628|627.4|3
1692668400000|2023-08-22 01:40:00|627.8|627.2|627.2|626.6|628|627.4|627.1|626.5|10
1692668700000|2023-08-22 01:45:00|627.3|626.7|627.5|626.5|627.6|627|627.2|626.5|1
1692669000000|2023-08-22 01:50:00|627.2|626.6|626.9|626.3|627.2|626.6|626.6|626|11
1692669300000|2023-08-22 01:55:00|626.8|626.2|626.6|626|626.8|626.2|626.2|625.6|3
1692669600000|2023-08-22 02:00:00|626.5|625.9|627.6|627|627.6|627|626.3|625.7|115
1692669900000|2023-08-22 02:05:00|627.7|627.1|627.3|626.7|628|627.4|627.3|626.7|7
1692670200000|2023-08-22 02:10:00|627.5|626.9|627.2|626.6|627.5|626.9|627.1|626.5|4
1692670500000|2023-08-22 02:15:00|627.1|626.5|627.2|626.6|627.3|626.7|627.1|626.5|5
1692670800000|2023-08-22 02:20:00|627.3|626.7|627.8|627.2|627.9|627.3|627.3|626.7|6
1692671100000|2023-08-22 02:25:00|627.7|627.1|627.7|627.1|627.8|627.2|627.7|627.1|0
1692671400000|2023-08-22 02:30:00|627.8|627.2|628.2|627.6|628.2|627.6|627.6|627|3
1692671700000|2023-08-22 02:35:00|628.3|627.7|628.6|628|628.7|628.1|628.3|627.7|6
1692672000000|2023-08-22 02:40:00|628.5|627.9|628.2|627.6|628.5|627.9|628.2|627.6|34
1692672300000|2023-08-22 02:45:00|628.3|627.7|628.7|628.1|628.7|628.1|628.2|627.6|5
1692672600000|2023-08-22 02:50:00|628.6|628|628.5|627.9|628.7|628.1|628.5|627.9|4
1692672900000|2023-08-22 02:55:00|628.3|627.7|628.1|627.5|628.3|627.7|627.6|627|15
1692673200000|2023-08-22 03:00:00|628|627.4|627.7|627.1|628.4|627.8|627.7|627.1|6
1692673500000|2023-08-22 03:05:00|627.6|627|628|627.4|628.2|627.6|627.6|627|4
1692673800000|2023-08-22 03:10:00|628.3|627.3|628.1|627.5|628.3|627.6|628|627.3|0
1692674100000|2023-08-22 03:15:00|628.2|627.6|628.1|627.5|628.3|627.7|628|627.4|1
1692674400000|2023-08-22 03:20:00|627.8|627.2|627.1|626.5|627.8|627.2|627.1|626.5|3
1692674700000|2023-08-22 03:25:00|627|626.4|626.7|626.1|627.1|626.5|626.7|626.1|8
1692675000000|2023-08-22 03:30:00|||||||||4
1692675300000|2023-08-22 03:35:00|||||||||1
1692675600000|2023-08-22 03:40:00|626.6|626|625.8|625.2|626.7|626.1|625.7|625.1|5
1692675900000|2023-08-22 03:45:00|625.7|625.1|625.6|625|626|625.4|625.6|625|7
1692676200000|2023-08-22 03:50:00|625.7|625.1|625.6|625|625.9|625.3|625.6|625|1
1692676500000|2023-08-22 03:55:00|625.7|625.1|626|625.4|626|625.4|625.7|625|0
1692676800000|2023-08-22 04:00:00|625.8|625.2|625.8|625.2|626.1|625.5|625.5|624.9|2
1692677100000|2023-08-22 04:05:00|625.5|624.9|625.5|624.9|625.8|625.1|625.2|624.5|5
1692677400000|2023-08-22 04:10:00|625.6|625|625.1|624.5|625.7|625.1|625|624.3|1
1692677700000|2023-08-22 04:15:00|625.3|624.3|625.2|624.6|625.3|624.7|625|624.3|10
1692678000000|2023-08-22 04:20:00|625.3|624.7|625.6|625|625.6|625|625.2|624.6|8
1692678300000|2023-08-22 04:25:00|625.7|625.1|625.7|625.1|625.7|625.1|625.7|625.1|1
1692678600000|2023-08-22 04:30:00|625.5|624.9|625.2|624.6|625.6|625|625|624.3|7
1692678900000|2023-08-22 04:35:00|625.3|624.7|625.1|624.5|625.5|624.9|625.1|624.5|2
1692679200000|2023-08-22 04:40:00|625.4|624.4|625.2|624.6|625.4|624.6|625|624.3|1
1692679500000|2023-08-22 04:45:00|625.6|625|625.3|624.7|625.6|625|625.2|624.6|8
1692679800000|2023-08-22 04:50:00|625.4|624.8|625.6|624.6|625.6|625|625.2|624.6|0
1692680100000|2023-08-22 04:55:00|625.3|624.7|625.2|624.6|625.6|624.8|625.2|624.6|1
1692680400000|2023-08-22 05:00:00|626.1|625.1|625.8|625.2|626.3|625.7|625.7|625.1|25
1692680700000|2023-08-22 05:05:00|625.9|625.3|625.6|625|625.9|625.3|625.6|625|2
1692681000000|2023-08-22 05:10:00|625.5|624.9|626.3|625.7|626.4|625.8|625.5|624.9|14
1692681300000|2023-08-22 05:15:00|626|625.4|626|625.4|626.1|625.5|625.9|625.3|1
1692681600000|2023-08-22 05:20:00|626.1|625.5|626|625.4|626.3|625.7|626|625.4|2
1692681900000|2023-08-22 05:25:00|625.8|625.2|625.7|625.1|625.8|625.2|625.5|624.9|1
1692682200000|2023-08-22 05:30:00|625.8|625.2|625.5|624.9|625.8|625.2|625.3|624.6|1
1692682500000|2023-08-22 05:35:00|625.6|625|626.1|625.5|626.3|625.7|625.5|624.9|18
1692682800000|2023-08-22 05:40:00|626.2|625.6|626|625.4|626.5|625.9|626|625.4|5
1692683100000|2023-08-22 05:45:00|626.3|625.7|626.4|625.8|626.5|625.9|626.1|625.5|7
1692683400000|2023-08-22 05:50:00|626.5|625.9|626.5|625.9|626.8|626.2|626.4|625.8|0
1692683700000|2023-08-22 05:55:00|626.4|625.8|626.7|626.1|626.7|626.1|626.4|625.8|1
1692684000000|2023-08-22 06:00:00|626.6|626|626.7|626.1|627|626.4|626.5|625.9|0
1692684300000|2023-08-22 06:05:00|626.5|625.9|628|627.4|628.1|627.5|626.5|625.9|7
1692684600000|2023-08-22 06:10:00|627.9|627.3|627.9|627.3|628.1|627.3|627.4|626.8|1
1692684900000|2023-08-22 06:15:00|627.8|627.2|627.9|627.3|628.3|627.7|627.3|626.7|14
1692685200000|2023-08-22 06:20:00|628|627.4|627.9|627.3|628.1|627.5|627.8|627.2|7
1692685500000|2023-08-22 06:25:00|627.8|627.2|627.9|627.3|628|627.4|627.8|627.2|8
1692685800000|2023-08-22 06:30:00|627.7|627.1|627.4|626.8|627.7|627.1|627.4|626.8|7
1692686100000|2023-08-22 06:35:00|627.3|626.7|627.3|626.7|627.6|627|627.3|626.7|18
1692686400000|2023-08-22 06:40:00|627.4|626.8|628.1|627.5|628.3|627.7|627.4|626.8|1
1692686700000|2023-08-22 06:45:00|628.3|627.7|627.8|627.2|628.4|627.8|627.6|627|6
1692687000000|2023-08-22 06:50:00|627.9|627.3|628.3|627.7|628.4|627.8|627.9|627.3|4
1692687300000|2023-08-22 06:55:00|628|627.4|628.3|627.7|628.3|627.7|628|627.4|5
1692687600000|2023-08-22 07:00:00|628.4|627.8|628.5|627.9|628.8|628.2|628.4|627.8|6
1692687900000|2023-08-22 07:05:00|628.8|628.2|628.8|628.2|628.8|628.2|628.4|627.8|3
1692688200000|2023-08-22 07:10:00|629.1|628.5|629.3|628.7|629.8|629.2|629.1|628.5|22
1692688500000|2023-08-22 07:15:00|629.2|628.6|629.5|628.9|629.5|628.9|629.1|628.5|8
1692688800000|2023-08-22 07:20:00|629.3|628.7|628.5|627.9|629.7|629.1|628.5|627.9|13
1692689100000|2023-08-22 07:25:00|628.4|627.8|629.2|628.6|629.2|628.6|628.4|627.8|5
1692689400000|2023-08-22 07:30:00|629|628.4|627.9|627.3|629|628.4|627.5|626.9|8
1692689700000|2023-08-22 07:35:00|628|627.4|628.8|628.2|628.8|628.2|628|627.4|0
1692690000000|2023-08-22 07:40:00|628.5|627.9|628.2|627.6|628.7|628.1|627.9|627.3|12
1692690300000|2023-08-22 07:45:00|628|627.4|628.4|627.8|628.4|627.8|627.9|627.3|3
1692690600000|2023-08-22 07:50:00|628.3|627.7|628.7|628.1|629.5|628.9|628.3|627.7|39
1692690900000|2023-08-22 07:55:00|628.8|628.2|628.5|627.9|629|628.4|628.4|627.8|12
1692691200000|2023-08-22 08:00:00|628.7|628.1|629.3|628.7|629.3|628.7|628.7|628.1|20
1692691500000|2023-08-22 08:05:00|629.1|628.5|628|627.4|629.2|628.6|628|627.4|10
1692691800000|2023-08-22 08:10:00|628.1|627.5|628.3|627.7|628.3|627.7|627.7|627.1|1
1692692100000|2023-08-22 08:15:00|628.4|627.8|628.7|628.1|629.1|628.3|628.3|627.7|2
1692692400000|2023-08-22 08:20:00|628.6|628|628.9|628.3|628.9|628.3|628.4|627.8|0
1692692700000|2023-08-22 08:25:00|628.8|628.2|628.6|628|628.9|628.3|628.2|627.6|4
1692693000000|2023-08-22 08:30:00|628.5|627.9|627.7|627.1|628.6|628|627.5|626.9|20
1692693300000|2023-08-22 08:35:00|627.5|626.9|628|627.4|628.6|627.8|627.4|626.7|125
1692693600000|2023-08-22 08:40:00|627.8|627.2|627.9|627.3|627.9|627.3|627.7|627.1|8
1692693900000|2023-08-22 08:45:00|627.8|627.2|628.4|627.4|628.8|628.2|627.5|626.9|11
1692694200000|2023-08-22 08:50:00|628.2|627.6|628.3|627.7|628.6|627.8|628|627.4|3
1692694500000|2023-08-22 08:55:00|628.4|627.8|628.7|628.1|628.9|628.1|628.2|627.6|0
1692694800000|2023-08-22 09:00:00|628.9|627.9|628.3|627.7|628.9|628|627.9|627.3|0
1692695100000|2023-08-22 09:05:00|628.2|627.6|627.9|627.3|628.4|627.8|627.8|627.2|0
1692695400000|2023-08-22 09:10:00|627.8|627.2|628.2|627.6|628.4|627.7|627.7|627.1|17
1692695700000|2023-08-22 09:15:00|628.4|627.4|627.9|627.3|628.4|627.8|627.9|627.1|0
1692696000000|2023-08-22 09:20:00|628.1|627.1|628.8|628.2|628.8|628.2|627.9|627.1|9
1692696300000|2023-08-22 09:25:00|628.7|628.1|628.7|628.1|628.9|628.3|628.5|627.9|4
1692696600000|2023-08-22 09:30:00|628.8|628.2|630.2|629.6|630.2|629.6|628.5|627.9|8
1692696900000|2023-08-22 09:35:00|630.1|629.5|630.1|629.5|630.3|629.7|629.9|629.1|3
1692697200000|2023-08-22 09:40:00|629.8|629.2|630.2|629.6|630.3|629.7|629.8|629.2|8
1692697500000|2023-08-22 09:45:00|630|629.4|630.3|629.7|630.5|629.9|630|629.4|1
1692697800000|2023-08-22 09:50:00|630.4|629.8|630|629.4|630.4|629.8|629.7|629.1|30
1692698100000|2023-08-22 09:55:00|630.2|629.6|629.8|629.2|630.3|629.7|629.7|629.1|3
1692698400000|2023-08-22 10:00:00|630|629.4|630.4|629.8|630.4|629.8|629.9|629.1|4
1692698700000|2023-08-22 10:05:00|630.6|630|631.4|630.8|631.4|630.8|630.4|629.8|20
1692699000000|2023-08-22 10:10:00|631.3|630.7|633.1|632.5|633.4|632.7|631.3|630.7|266
1692699300000|2023-08-22 10:15:00|633.2|632.6|634|633.4|634.3|633.7|633.2|632.6|25
1692699600000|2023-08-22 10:20:00|633.8|633.2|632.8|632.2|634.7|634.1|632.8|632.2|106
1692699900000|2023-08-22 10:25:00|632.9|632.3|632.2|631.6|632.9|632.3|632.1|631.5|14
1692700200000|2023-08-22 10:30:00|632.4|631.8|632.9|632.3|633.1|632.5|632.3|631.7|18
1692700500000|2023-08-22 10:35:00|633|632.4|632.7|632.1|633.8|633.2|632.1|631.5|39
1692700800000|2023-08-22 10:40:00|632.8|632.2|632.4|631.8|633.2|632.6|632.3|631.7|21
1692701100000|2023-08-22 10:45:00|632.3|631.7|631.6|631|632.5|631.9|631.5|630.9|16
1692701400000|2023-08-22 10:50:00|631.5|630.9|631.7|631.1|632.6|632|631.4|630.8|22
1692701700000|2023-08-22 10:55:00|631.8|631.2|632.1|631.5|632.4|631.6|631.6|630.6|21
1692702000000|2023-08-22 11:00:00|632.2|631.6|630.1|629.5|632.3|631.7|629.6|628.8|194
1692702300000|2023-08-22 11:05:00|630.2|629.6|628.4|627.8|630.7|630|628.3|627.7|59
1692702600000|2023-08-22 11:10:00|628.7|628.1|627.5|626.9|628.9|628.3|627|626.4|77
1692702900000|2023-08-22 11:15:00|627.6|627|628.6|628|628.7|628.1|627.5|626.9|4
1692703200000|2023-08-22 11:20:00|628.7|628.1|628.3|627.7|629.1|628.5|628.3|627.7|3
1692703500000|2023-08-22 11:25:00|628.5|627.9|628.8|628.2|629|628.4|628.3|627.7|3
1692703800000|2023-08-22 11:30:00|628.9|628.3|628.1|627.5|629.2|628.5|628|627.4|2
1692704100000|2023-08-22 11:35:00|628|627.4|628.4|627.4|628.7|627.9|627.9|627.3|5
1692704400000|2023-08-22 11:40:00|628.2|627.6|628.1|627.5|628.7|628|628.1|627.4|3
1692704700000|2023-08-22 11:45:00|628.2|627.6|628.2|627.6|628.4|627.8|628.1|627.5|1
1692705000000|2023-08-22 11:50:00|628.1|627.5|628.1|627.5|628.5|627.9|628|627.2|41
1692705300000|2023-08-22 11:55:00|628.5|627.9|628|627.4|628.8|628.2|627.7|627.1|32
1692705600000|2023-08-22 12:00:00|627.7|627.1|627.6|627|628.2|627.6|627.2|626.6|61
1692705900000|2023-08-22 12:05:00|627.5|626.9|628.4|627.8|628.4|627.8|627.2|626.6|15
1692706200000|2023-08-22 12:10:00|628.3|627.7|628|627.4|628.6|628|628|627.4|29
1692706500000|2023-08-22 12:15:00|628.1|627.5|628.4|627.8|628.5|627.9|628|627.4|12
1692706800000|2023-08-22 12:20:00|628.5|627.9|627.9|627.3|628.6|628|627.9|627.3|5
1692707100000|2023-08-22 12:25:00|627.8|627.2|627.2|626.6|627.8|627.2|627.2|626.6|10
1692707400000|2023-08-22 12:30:00|627.1|626.5|627.8|627.2|627.8|627.2|626.7|626.1|193
1692707700000|2023-08-22 12:35:00|627.6|627|627|626.4|627.8|627.2|627|626.4|33
1692708000000|2023-08-22 12:40:00|627.1|626.5|627.3|626.7|627.5|626.9|626.9|626.3|12
1692711000000|2023-08-22 13:30:00|627.8|627.2|629.6|629|629.8|629.2|626.6|626|612
1692711300000|2023-08-22 13:35:00|629.5|628.9|628.4|627.8|630.4|629.8|627.3|626.7|676
1692711600000|2023-08-22 13:40:00|628.2|627.6|628.4|627.8|628.5|627.9|626.9|626.3|289
1692711900000|2023-08-22 13:45:00|628.5|627.9|628.6|628|628.6|628|626.9|626.3|111
1692712200000|2023-08-22 13:50:00|628.5|627.9|627.9|627.3|628.6|628|627.4|626.8|76
1692712500000|2023-08-22 13:55:00|627.6|627|627.4|626.8|627.9|627.3|627.1|626.5|133
1692712800000|2023-08-22 14:00:00|627.5|626.9|625.1|624.5|627.6|627|624.9|624.3|163
1692713100000|2023-08-22 14:05:00|625|624.4|625.4|624.8|625.4|624.8|624.6|624|143
1692713400000|2023-08-22 14:10:00|625.3|624.7|623.8|623.2|625.4|624.8|623.6|623|333
1692713700000|2023-08-22 14:15:00|623.7|623.1|624.4|623.8|625.3|624.7|623.6|623|241
1692714000000|2023-08-22 14:20:00|624.1|623.5|624.6|624|625.4|624.8|623.6|623|367
1692714300000|2023-08-22 14:25:00|624.5|623.9|623.9|623.3|624.9|624.3|623.9|623.3|94
1692714600000|2023-08-22 14:30:00|624.1|623.5|623.6|623|624.4|623.8|622.4|621.8|209
1692714900000|2023-08-22 14:35:00|623.8|623.2|621.9|621.3|623.9|623.3|620.9|620.3|228
1692715200000|2023-08-22 14:40:00|621.8|621.2|620.6|620|622.1|621.5|620.4|619.8|194
1692715500000|2023-08-22 14:45:00|620.5|619.9|621.1|620.5|621.6|621|620.4|619.8|123
1692715800000|2023-08-22 14:50:00|621.4|620.8|621|620.4|621.9|621.3|619.6|619|233
1692716100000|2023-08-22 14:55:00|620.9|620.3|619.4|618.8|620.9|620.3|619.4|618.8|150
1692716400000|2023-08-22 15:00:00|619.6|619|620.6|620|620.9|620.3|619.4|618.8|138
1692716700000|2023-08-22 15:05:00|620.4|619.8|620|619.4|621.1|620.5|619.9|619.3|84
1692717000000|2023-08-22 15:10:00|619.9|619.3|620.4|619.8|620.9|620.3|619.9|619.3|174
1692717300000|2023-08-22 15:15:00|620.1|619.5|621.6|621|621.6|621|620.1|619.5|393
1692717600000|2023-08-22 15:20:00|621.4|620.8|621.1|620.5|622.1|621.5|621.1|620.5|96
1692717900000|2023-08-22 15:25:00|620.6|620|620.2|619.6|621.1|620.5|620.1|619.5|108
1692718200000|2023-08-22 15:30:00|620.4|619.8|621.1|620.5|621.2|620.6|619.9|619.3|87
1692718500000|2023-08-22 15:35:00|621|620.4|621.7|621.1|622.6|622|620.3|619.7|57
1692718800000|2023-08-22 15:40:00|621.9|621.3|622.2|621.6|622.7|622.1|621.7|621.1|117
1692719100000|2023-08-22 15:45:00|622|621.4|621.7|621.1|622.2|621.6|621.4|620.8|57
1692719400000|2023-08-22 15:50:00|621.6|621|621.4|620.8|621.9|621.3|621.2|620.6|61
1692719700000|2023-08-22 15:55:00|621.7|621.1|621.4|620.8|621.8|621.2|621.2|620.6|28
1692720000000|2023-08-22 16:00:00|621.3|620.7|620.2|619.6|621.7|621.1|620.2|619.6|96
1692720300000|2023-08-22 16:05:00|619.9|619.3|620.2|619.6|620.4|619.8|619.4|618.8|85
1692720600000|2023-08-22 16:10:00|620.4|619.8|620.6|620|620.7|620.1|620.2|619.6|53
1692720900000|2023-08-22 16:15:00|620.7|620.1|620.6|620|620.9|620.3|620.2|619.6|94
1692721200000|2023-08-22 16:20:00|620.7|620.1|621.9|621.3|621.9|621.3|620.6|620|91
1692721500000|2023-08-22 16:25:00|621.7|621.1|622.7|622.1|622.9|622.3|621.7|621.1|41
1692721800000|2023-08-22 16:30:00|622.6|622|620.9|620.3|622.6|622|620.9|620.3|32
1692722100000|2023-08-22 16:35:00|621.2|620.6|621|620.4|621.5|620.9|620.9|620.3|26
1692722400000|2023-08-22 16:40:00|621.2|620.6|620.9|620.3|621.2|620.6|620|619.4|72
1692722700000|2023-08-22 16:45:00|620.7|620.1|620.2|619.6|620.7|620.1|620.1|619.5|200
1692723000000|2023-08-22 16:50:00|620.1|619.5|620.7|620.1|620.7|620.1|619.9|619.3|165
1692723300000|2023-08-22 16:55:00|620.8|620.2|619.9|619.3|620.8|620.2|619.8|619.2|179
1692723600000|2023-08-22 17:00:00|619.7|619.1|619.7|619.1|620.2|619.6|619.2|618.6|158
1692723900000|2023-08-22 17:05:00|619.4|618.8|619.7|619.1|620.3|619.7|619.4|618.8|155
1692724200000|2023-08-22 17:10:00|619.9|619.3|620.1|619.5|620.2|619.6|619.5|618.9|293
1692724500000|2023-08-22 17:15:00|620.2|619.6|620|619.4|620.2|619.6|619.5|618.9|113
1692724800000|2023-08-22 17:20:00|620.2|619.6|621|620.4|621|620.4|620.2|619.6|202
1692725100000|2023-08-22 17:25:00|620.7|620.1|622|621.4|622|621.4|620.5|619.9|218
1692725400000|2023-08-22 17:30:00|621.9|621.3|621.7|621.1|622|621.4|621.5|620.9|725
1692725700000|2023-08-22 17:35:00|621.6|621|621.2|620.6|621.7|621.1|621|620.4|216
1692726000000|2023-08-22 17:40:00|621.5|620.9|621.5|620.9|621.7|621.1|620.9|620.3|265
1692726300000|2023-08-22 17:45:00|621.4|620.8|623.3|622.7|623.3|622.7|621.4|620.8|184
1692726600000|2023-08-22 17:50:00|623.5|622.9|624.7|624.1|625.5|624.9|623.5|622.9|560
1692726900000|2023-08-22 17:55:00|624.6|624|624.8|624.2|625.1|624.5|623.7|623.1|225
1692727200000|2023-08-22 18:00:00|624.9|624.3|626.8|626.2|627.4|626.8|624.9|624.3|371
1692727500000|2023-08-22 18:05:00|627|626.4|626.3|625.7|627|626.4|625.8|625.2|393
1692727800000|2023-08-22 18:10:00|626.2|625.6|625.8|625.2|626.8|626.2|625.5|624.9|1020
1692728100000|2023-08-22 18:15:00|625.9|625.3|625.9|625.3|626.5|625.9|625.5|624.9|565
1692748800000|2023-08-23 00:00:00|627|625.5|626.5|625.5|627.8|627.1|625.8|625.2|48
1692749100000|2023-08-23 00:05:00|626.3|625.7|625.9|625.3|626.7|626.1|625.8|625.2|10
1692749400000|2023-08-23 00:10:00|626|625.4|629|628.4|629|628.4|625.8|625.2|23
1692749700000|2023-08-23 00:15:00|628.9|628.3|629.7|629.1|630|629.3|628.9|628.3|49
1692750000000|2023-08-23 00:20:00|629.5|628.9|629.8|629.2|630|629.3|629.4|628.7|2
1692750300000|2023-08-23 00:25:00|629.7|629.1|630.3|629.7|630.5|629.9|629.7|628.9|25
1692750600000|2023-08-23 00:30:00|630.2|629.6|630.5|629.9|631.2|630.3|630.2|629.6|45
1692750900000|2023-08-23 00:35:00|630.7|630.1|630.8|630.2|631.2|630.6|630.5|629.9|4
1692751200000|2023-08-23 00:40:00|630.7|630.1|630.8|630.2|631.2|630.6|630.7|630.1|15
1692751500000|2023-08-23 00:45:00|630.7|630.1|630|629.4|630.7|630.1|629.8|629.2|1
1692751800000|2023-08-23 00:50:00|630.1|629.5|629.3|628.7|630.3|629.7|629.2|628.5|19
1692752100000|2023-08-23 00:55:00|629.2|628.6|628.7|628.1|629.4|628.8|627.9|627.2|33
1692752400000|2023-08-23 01:00:00|628.4|627.8|628.9|628.3|629|628.4|627.7|627|25
1692752700000|2023-08-23 01:05:00|629.2|628.6|629.1|628.5|630|629.3|629|628.4|12
1692753000000|2023-08-23 01:10:00|629|628.4|629.2|628.6|629.7|629|629|628.4|13
1692753300000|2023-08-23 01:15:00|629.5|628.5|629.6|629|630|629.2|629.2|628.5|10
1692753600000|2023-08-23 01:20:00|629.7|629.1|629.7|628.7|629.9|629.3|629.5|628.7|6
1692753900000|2023-08-23 01:25:00|629.5|628.9|629.9|629.3|630.2|629.6|629.3|628.5|6
1692754200000|2023-08-23 01:30:00|629.8|629.2|629.4|628.8|629.8|629.2|629.4|628.8|2
1692754500000|2023-08-23 01:35:00|629.5|628.9|629.5|628.9|629.9|629.2|629.3|628.7|58
1692754800000|2023-08-23 01:40:00|629.8|628.8|629.3|628.7|629.8|629.2|629.3|628.7|94
1692755100000|2023-08-23 01:45:00|629.2|628.6|629|628.4|629.2|628.6|628.9|628.3|1
1692755400000|2023-08-23 01:50:00|629.2|628.6|629.2|628.6|629.4|628.6|628.9|628.3|59
1692755700000|2023-08-23 01:55:00|629|628.4|628.2|627.6|629|628.4|627.8|627|6
1692756000000|2023-08-23 02:00:00|628.1|627.5|628.5|627.5|628.5|627.6|627.7|627.1|4
1692756300000|2023-08-23 02:05:00|628.2|627.6|628.4|627.8|628.5|627.8|628.2|627.5|0
1692756600000|2023-08-23 02:10:00|628.3|627.7|628.3|627.7|628.3|627.7|627.9|627.3|2
1692756900000|2023-08-23 02:15:00|628.2|627.6|628.5|627.5|628.5|627.8|628.2|627.4|0
1692757200000|2023-08-23 02:20:00|628.4|627.8|628.5|627.9|628.7|628|628.2|627.5|0
1692757500000|2023-08-23 02:25:00|628.4|627.8|628.4|627.8|628.5|627.9|628.3|627.5|0
1692757800000|2023-08-23 02:30:00|628.2|627.6|628.4|627.8|628.7|627.9|628.2|627.5|1
1692758100000|2023-08-23 02:35:00|628.5|627.9|628.6|628|628.8|628.1|628.4|627.8|1
1692758400000|2023-08-23 02:40:00|628.4|627.8|627.9|627.3|628.6|628|627.8|627.2|5
1692758700000|2023-08-23 02:45:00|627.7|627.1|627.6|627|628|627.3|627.6|627|13
1692759000000|2023-08-23 02:50:00|627.7|627.1|627.8|627.2|628.1|627.3|627.7|627|0
1692759300000|2023-08-23 02:55:00|627.9|627.3|628.6|628|628.7|628.1|627.9|627.3|10
1692759600000|2023-08-23 03:00:00|628.7|628.1|628.3|627.7|628.7|628.1|628.2|627.6|1
1692759900000|2023-08-23 03:05:00|628.4|627.8|628.1|627.5|628.4|627.8|627.8|627.2|7
1692760200000|2023-08-23 03:10:00|628.2|627.6|628.3|627.7|628.3|627.7|628.1|627.5|3
1692760500000|2023-08-23 03:15:00|628.2|627.6|628.3|627.7|628.3|627.7|628.1|627.5|1
1692760800000|2023-08-23 03:20:00|628.2|627.6|628.2|627.6|628.6|628|628.2|627.6|4
1692761100000|2023-08-23 03:25:00|628.3|627.7|628.2|627.6|628.5|627.7|628.1|627.3|1
1692761400000|2023-08-23 03:30:00|628.3|627.7|627.8|627.2|628.3|627.7|627.8|627.2|5
1692761700000|2023-08-23 03:35:00|627.7|627.1|627.8|627.2|627.9|627.3|627.7|627.1|1
1692762000000|2023-08-23 03:40:00|627.9|627.3|628|627.4|628|627.4|627.8|627.2|3
1692762300000|2023-08-23 03:45:00|||||||||1
1692762600000|2023-08-23 03:50:00|627.9|627.3|627.9|627.3|627.9|627.3|627.9|627.3|0
1692762900000|2023-08-23 03:55:00|627.7|627.1|627.7|627.1|627.7|627.1|627.7|627.1|0
1692763200000|2023-08-23 04:00:00|627.9|627.3|627.8|627.2|628.1|627.5|627.8|627.2|1
1692763500000|2023-08-23 04:05:00|628|627.4|627.8|627.2|628|627.4|627.8|627.2|1
1692763800000|2023-08-23 04:10:00|628|627.4|628|627|628|627.4|627.8|627|0
1692764100000|2023-08-23 04:15:00|627.8|627.2|627.1|626.5|627.8|627.2|627.1|626.5|2
1692764400000|2023-08-23 04:20:00|627.5|626.9|626.7|626.1|627.5|626.9|626.6|626|15
1692764700000|2023-08-23 04:25:00|626.8|626.2|626.1|625.5|626.8|626.2|626|625.4|16
1692765000000|2023-08-23 04:30:00|626|625.4|625.7|625.1|626|625.4|625.1|624.5|11
1692765300000|2023-08-23 04:35:00|625.8|625.2|626|625.4|626|625.4|625.8|625.2|11
1692765600000|2023-08-23 04:40:00|625.8|625.2|626.1|625.5|626.1|625.5|625.7|625.1|12
1692765900000|2023-08-23 04:45:00|626|625.4|626.1|625.5|626.2|625.6|626|625.4|2
1692766200000|2023-08-23 04:50:00|626.2|625.6|626.2|625.6|626.2|625.6|626.2|625.6|2
1692766500000|2023-08-23 04:55:00|626.3|625.7|627.2|626.6|627.6|627|626.2|625.6|6
1692766800000|2023-08-23 05:00:00|627.3|626.7|628|627|628.2|627.5|627.1|626.5|11
1692767100000|2023-08-23 05:05:00|627.9|626.9|627.4|626.8|628|627.2|627.4|626.8|1
1692767400000|2023-08-23 05:10:00|628|627.4|627.7|627.1|628|627.4|627.7|627|4
1692767700000|2023-08-23 05:15:00|628|627.4|627.8|627.2|628.2|627.4|627.6|626.8|9
1692768000000|2023-08-23 05:20:00|627.7|627.1|627|626.4|627.8|627.2|626.7|626|13
1692768300000|2023-08-23 05:25:00|626.8|626.2|627.2|626.6|627.3|626.7|626.8|626|0
1692768600000|2023-08-23 05:30:00|627.1|626.5|626.9|626.3|627.4|626.7|626.9|626.3|8
1692768900000|2023-08-23 05:35:00|627.1|626.1|627|626.4|627.2|626.4|626.7|626.1|0
1692769200000|2023-08-23 05:40:00|626.9|626.3|627.1|626.1|627.2|626.5|626.9|626.1|0
1692769500000|2023-08-23 05:45:00|627|626.4|626.5|625.9|627.1|626.4|626.5|625.9|1
1692769800000|2023-08-23 05:50:00|626.7|625.7|626.2|625.6|626.8|625.9|626|625.4|0
1692770100000|2023-08-23 05:55:00|626.4|625.8|627.2|626.6|627.2|626.6|626.4|625.6|6
1692770400000|2023-08-23 06:00:00|627.8|627.2|628.5|627.9|628.5|627.9|627.4|626.8|15
1692770700000|2023-08-23 06:05:00|628.6|628|629.5|628.9|629.5|628.9|628.5|627.9|29
1692771000000|2023-08-23 06:10:00|629.6|629|629.5|628.9|629.6|629|629.5|628.9|10
1692771300000|2023-08-23 06:15:00|630|629.4|629.7|629.1|630.1|629.5|629.7|629.1|15
1692771600000|2023-08-23 06:20:00|629.6|629|629.5|628.9|629.6|629|629.3|628.7|41
1692772200000|2023-08-23 06:30:00|629.4|628.8|629.5|628.9|629.6|629|629.4|628.8|5
1692772500000|2023-08-23 06:35:00|630.2|629.6|629.4|628.8|630.4|629.8|629.1|628.5|22
1692772800000|2023-08-23 06:40:00|629.5|628.9|629.8|628.8|629.8|629.1|629.4|628.6|5
1692773100000|2023-08-23 06:45:00|629.7|629.1|630|629.4|630|629.4|629.5|628.8|4
1692773400000|2023-08-23 06:50:00|629.9|629.3|629.5|628.9|630|629.4|629.4|628.8|12
1692773700000|2023-08-23 06:55:00|629.4|628.8|630.1|629.1|630.1|629.3|629.4|628.8|0
1692774000000|2023-08-23 07:00:00|629.9|629.3|629.6|629|629.9|629.3|629.3|628.7|2
1692774300000|2023-08-23 07:05:00|629.8|629.2|629.5|628.9|629.8|629.2|629.3|628.7|3
1692774600000|2023-08-23 07:10:00|||||||||3
1692774900000|2023-08-23 07:15:00|629.8|629.2|630.6|630|630.6|630|629.5|628.9|11
1692775200000|2023-08-23 07:20:00|630.5|629.9|630.8|630.2|631.1|630.5|630.5|629.9|9
1692775500000|2023-08-23 07:25:00|630.6|630|630.8|630.2|630.9|630.3|630.5|629.9|2
1692775800000|2023-08-23 07:30:00|630.6|630|629.6|629|630.8|630.2|629.1|628.5|9
1692776100000|2023-08-23 07:35:00|629.5|628.9|629.3|628.7|629.5|628.9|629|628.4|5
1692776400000|2023-08-23 07:40:00|629.4|628.8|629.3|628.7|629.4|628.8|629.3|628.7|1
1692776700000|2023-08-23 07:45:00|629.4|628.8|629.5|628.9|630|629.4|629.3|628.7|8
1692777000000|2023-08-23 07:50:00|629.4|628.8|629|628.4|629.4|628.8|628.8|628.2|14
1692777300000|2023-08-23 07:55:00|628.9|628.3|629.2|628.6|629.3|628.7|628.9|628.3|5
1692777600000|2023-08-23 08:00:00|629.1|628.5|629.6|629|629.8|629.2|629|628.3|3
1692777900000|2023-08-23 08:05:00|629.8|629.2|628.5|627.9|630|629.4|628.5|627.9|10
1692778200000|2023-08-23 08:10:00|628.6|628|627.8|626.8|628.8|628.2|627.5|626.8|2
1692778500000|2023-08-23 08:15:00|627.6|627|627.2|626.6|628|627.3|627.1|626.5|1
1692778800000|2023-08-23 08:20:00|627.3|626.7|627.3|626.7|627.8|627.2|627.3|626.7|1
1692779100000|2023-08-23 08:25:00|627.4|626.8|627.5|626.9|627.8|627.2|627.2|626.6|0
1692779400000|2023-08-23 08:30:00|627.9|627.2|627.5|626.9|628|627.2|627.4|626.8|0
1692779700000|2023-08-23 08:35:00|627|626.4|627.5|626.9|627.5|626.9|626.9|626.3|15
1692780000000|2023-08-23 08:40:00|627.4|626.8|626.6|626|627.5|626.9|626.6|625.9|10
1692780300000|2023-08-23 08:45:00|627|626.4|626.9|626.3|627|626.4|626|625.4|8
1692780600000|2023-08-23 08:50:00|626.8|626.2|627.4|626.4|627.4|626.6|626|625.4|25
1692780900000|2023-08-23 08:55:00|627.2|626.6|627.2|626.6|627.4|626.7|626.9|626.3|0
1692781200000|2023-08-23 09:00:00|627.4|626.4|626.3|625.7|627.4|626.7|626|625.4|14
1692781500000|2023-08-23 09:05:00|626.2|625.6|626|625.4|626.3|625.7|626|625.4|23
1692781800000|2023-08-23 09:10:00|626.2|625.6|626.3|625.7|626.3|625.7|626|625.4|5
1692782100000|2023-08-23 09:15:00|626.2|625.6|624.7|624.1|626.2|625.6|624.4|623.8|41
1692782400000|2023-08-23 09:20:00|624.5|623.9|623.3|622.7|625|624.4|623.3|622.7|36
1692782700000|2023-08-23 09:25:00|623|622.4|623.8|623.2|623.9|623.3|623|622.3|33
1692783000000|2023-08-23 09:30:00|623.9|623.3|622.9|622.3|624|623.4|622.9|622.3|15
1692783300000|2023-08-23 09:35:00|623|622.4|624.5|623.9|624.5|623.9|622.8|622.2|45
1692783600000|2023-08-23 09:40:00|624.7|624.1|626.3|625.7|626.3|625.7|624.7|624.1|25
1692783900000|2023-08-23 09:45:00|626|625.4|625.2|624.6|626|625.4|625.1|624.5|12
1692784200000|2023-08-23 09:50:00|624.9|624.3|624.4|623.8|625.1|624.3|624.4|623.8|2
1692784500000|2023-08-23 09:55:00|624.5|623.9|625.3|624.7|625.4|624.8|624.3|623.7|12
1692784800000|2023-08-23 10:00:00|625|624.4|624.5|623.9|625.3|624.7|624.5|623.9|4
1692785100000|2023-08-23 10:05:00|624.7|624.1|624.5|623.9|624.9|624.2|624.3|623.7|0
1692785400000|2023-08-23 10:10:00|624.4|623.8|623.8|623.2|624.6|623.9|623.5|622.9|3
1692785700000|2023-08-23 10:15:00|623.9|623.3|624.5|623.9|624.8|624.2|623.9|623.3|4
1692786000000|2023-08-23 10:20:00|624.4|623.8|624|623.4|624.5|623.9|623.9|623.1|110
1692786300000|2023-08-23 10:25:00|624.1|623.1|624.5|623.9|624.5|623.9|623.5|622.9|8
1692786600000|2023-08-23 10:30:00|624.4|623.8|624.4|623.4|624.5|623.9|624|623.4|6
1692786900000|2023-08-23 10:35:00|624.3|623.8|624.5|623.9|624.5|623.9|624.2|623.4|3
1692787200000|2023-08-23 10:40:00|624.4|623.8|624|623.4|624.5|623.9|623.8|623.2|1
1692787500000|2023-08-23 10:45:00|623.9|623.3|624.3|623.7|624.3|623.7|623.5|622.9|8
1692787800000|2023-08-23 10:50:00|624.2|623.6|624.4|623.8|624.6|624|624.2|623.6|4
1692788100000|2023-08-23 10:55:00|624.5|623.9|624.6|624|624.6|624|624.3|623.7|2
1692788400000|2023-08-23 11:00:00|624.5|623.9|624.4|623.8|624.6|624|624.3|623.7|105
1692788700000|2023-08-23 11:05:00|624.5|623.9|625.6|625|625.8|625.2|624.5|623.9|8
1692789000000|2023-08-23 11:10:00|625.7|625.1|626.2|625.6|626.4|625.7|625|624.2|52
1692789300000|2023-08-23 11:15:00|626|625.4|625.5|624.9|626.4|625.6|625.3|624.7|21
1692789600000|2023-08-23 11:20:00|626.3|625.7|625.7|625.1|626.4|625.7|625.7|625.1|5
1692789900000|2023-08-23 11:25:00|625.8|625.2|625.6|625|626|625.4|625.3|624.7|2
1692790200000|2023-08-23 11:30:00|625.7|625.1|626.1|625.5|626.3|625.7|625.7|625.1|2
1692790500000|2023-08-23 11:35:00|626|625.4|626.1|625.1|626.5|625.7|625.9|625.1|3
1692790800000|2023-08-23 11:40:00|625.9|625.3|626.9|626.3|627.1|626.3|625.8|625.1|5
1692791100000|2023-08-23 11:45:00|627.1|626.1|628.3|627.7|628.3|627.7|626.8|626.1|8
1692791400000|2023-08-23 11:50:00|628.2|627.6|628.3|627.7|629|628.4|628.2|627.6|27
1692791700000|2023-08-23 11:55:00|628.6|627.6|628.3|627.7|628.6|628|628.3|627.6|6
1692792000000|2023-08-23 12:00:00|628.4|627.8|627.1|626.5|628.5|627.9|626.8|626.2|9
1692792300000|2023-08-23 12:05:00|626.9|626.3|627.2|626.6|627.3|626.7|626.9|626.3|13
1692792600000|2023-08-23 12:10:00|627.4|626.8|626.6|626|627.4|626.8|626.4|625.8|7
1692792900000|2023-08-23 12:15:00|626.4|625.8|627.8|627.2|627.9|627.3|626.3|625.7|27
1692793200000|2023-08-23 12:20:00|627.7|627.1|627.1|626.5|627.7|627.1|626.4|625.8|16
1692793500000|2023-08-23 12:25:00|627.2|626.6|627.6|627|628.1|627.5|626.8|626.1|27
1692793800000|2023-08-23 12:30:00|627.7|627.1|627.1|626.5|627.8|627.2|627.1|626.5|4
1692794100000|2023-08-23 12:35:00|627.2|626.6|626.9|625.9|627.4|626.7|626.4|625.8|27
1692794400000|2023-08-23 12:40:00|626.6|626|626.3|625.7|627|626.3|626.1|625.5|26
1692797400000|2023-08-23 13:30:00|628|627.4|630.6|630|631.2|630.6|626.8|626.2|773
1692797700000|2023-08-23 13:35:00|630.7|630.1|629.8|629.2|631.6|631|629.6|629|453
1692798000000|2023-08-23 13:40:00|630.1|629.5|629.1|628.5|630.3|629.7|628.8|628.2|111
1692798300000|2023-08-23 13:45:00|629.2|628.6|628.2|627.6|630.1|629.5|628.1|627.5|182
1692798600000|2023-08-23 13:50:00|628.3|627.7|627.3|626.7|628.6|628|626.8|626.2|313
1692798900000|2023-08-23 13:55:00|627.1|626.5|625.2|624.6|627.3|626.7|625.1|624.5|403
1692799200000|2023-08-23 14:00:00|625.1|624.5|625.1|624.5|625.3|624.7|623.8|623.2|264
1692799500000|2023-08-23 14:05:00|625.3|624.7|625.8|625.2|626.3|625.7|624.6|624|265
1692799800000|2023-08-23 14:10:00|625.7|625.1|627.1|626.5|627.3|626.7|625.6|625|46
1692800100000|2023-08-23 14:15:00|626.8|626.2|627.3|626.7|628.3|627.7|625.6|625|151
1692800400000|2023-08-23 14:20:00|627.4|626.8|626.8|626.2|627.6|627|626.3|625.7|99
1692800700000|2023-08-23 14:25:00|626.7|626.1|626.6|626|627.1|626.5|626.1|625.5|70
1692801000000|2023-08-23 14:30:00|626.8|626.2|628|627.4|628.6|628|626.8|626.2|101
1692801300000|2023-08-23 14:35:00|627.8|627.2|629.8|629.2|629.8|629.2|627.8|627.2|446
1692801600000|2023-08-23 14:40:00|629.7|629.1|632.1|631.5|632.4|631.8|629.7|629.1|266
1692801900000|2023-08-23 14:45:00|632.2|631.6|633.6|633|634.6|634|631.6|631|230
1692802200000|2023-08-23 14:50:00|633.7|633.1|630.9|630.3|633.7|633.1|630.6|630|100
1692802500000|2023-08-23 14:55:00|630.8|630.2|631.8|631.2|631.8|631.2|630.1|629.5|124
1692802800000|2023-08-23 15:00:00|631.6|631|632.7|632.1|633.4|632.8|630.8|630.2|122
1692803100000|2023-08-23 15:05:00|632.8|632.2|633.6|633|634|633.4|632.3|631.7|91
1692803400000|2023-08-23 15:10:00|633.7|633.1|633.3|632.7|634.3|633.7|632.6|632|120
1692803700000|2023-08-23 15:15:00|633.6|633|632.3|631.7|634.3|633.7|632.3|631.7|61
1692804000000|2023-08-23 15:20:00|632.4|631.8|632.7|632.1|633.1|632.5|632.3|631.7|23
1692804300000|2023-08-23 15:25:00|632.6|632|633.9|633.3|633.9|633.3|632.3|631.7|70
1692804600000|2023-08-23 15:30:00|633.6|633|633.7|633.1|634.3|633.7|632.8|632.2|236
1692804900000|2023-08-23 15:35:00|633.8|633.2|633.1|632.5|634.1|633.5|632.8|632.2|74
1692805200000|2023-08-23 15:40:00|632.9|632.3|633.1|632.5|633.5|632.9|632.6|632|95
1692805500000|2023-08-23 15:45:00|633.4|632.8|632.6|632|633.4|632.8|632.1|631.5|59
1692805800000|2023-08-23 15:50:00|632.5|631.9|633.1|632.5|633.1|632.5|632.1|631.5|142
1692806100000|2023-08-23 15:55:00|633.2|632.6|635.6|635|635.6|635|633.1|632.5|95
1692806400000|2023-08-23 16:00:00|635.8|635.2|635.3|634.7|635.8|635.2|634.6|634|223
1692806700000|2023-08-23 16:05:00|635.2|634.6|637.4|636.8|638.1|637.5|635.1|634.5|230
1692807000000|2023-08-23 16:10:00|637.5|636.9|639.1|638.5|639.4|638.8|637.4|636.8|201
1692807300000|2023-08-23 16:15:00|638.9|638.3|638.9|638.3|639.4|638.8|638.4|637.8|147
1692807600000|2023-08-23 16:20:00|638.8|638.2|637.9|637.3|639.1|638.5|637.6|637|196
1692807900000|2023-08-23 16:25:00|638.1|637.5|637.6|637|638.2|637.6|637.4|636.8|89
1692808200000|2023-08-23 16:30:00|637.5|636.9|636|635.4|638.1|637.5|635.6|635|132
1692808500000|2023-08-23 16:35:00|635.9|635.3|635.1|634.5|636.1|635.5|635|634.4|203
1692808800000|2023-08-23 16:40:00|635.2|634.6|636.6|636|636.9|636.3|635.1|634.5|91
1692809100000|2023-08-23 16:45:00|636.9|636.3|637|636.4|637.4|636.8|636.4|635.8|60
1692809400000|2023-08-23 16:50:00|637.1|636.5|637.9|637.3|638|637.4|636.6|636|87
1692809700000|2023-08-23 16:55:00|638|637.4|638.2|637.6|638.4|637.8|637.9|637.3|54
1692810000000|2023-08-23 17:00:00|638.4|637.8|638.4|637.8|639.1|638.5|638|637.4|135
1692810300000|2023-08-23 17:05:00|638.6|638|639.6|639|640|639.4|638.6|638|160
1692810600000|2023-08-23 17:10:00|639.7|639.1|639.6|639|639.9|639.3|639.1|638.5|63
1692810900000|2023-08-23 17:15:00|639.9|639.3|640.3|639.7|640.4|639.8|639.9|639.3|126
1692811200000|2023-08-23 17:20:00|640.4|639.8|640.9|640.3|640.9|640.3|640.4|639.8|178
1692811500000|2023-08-23 17:25:00|640.4|639.8|640.6|640|641.1|640.5|639.9|639.3|358
1692811800000|2023-08-23 17:30:00|640.9|640.3|641.9|641.3|641.9|641.3|640.4|639.8|74
1692812100000|2023-08-23 17:35:00|642|641.4|640.9|640.3|642.1|641.5|640.4|639.8|125
1692812400000|2023-08-23 17:40:00|640.7|640.1|639.6|639|640.7|640.1|639.6|639|91
1692812700000|2023-08-23 17:45:00|639.7|639.1|639.9|639.3|640.1|639.5|639.6|639|319
1692813000000|2023-08-23 17:50:00|640.1|639.5|637.6|637|640.1|639.5|637.1|636.5|599
1692813300000|2023-08-23 17:55:00|637.3|636.7|638.3|637.7|638.3|637.7|637.3|636.7|260
1692813600000|2023-08-23 18:00:00|638.1|637.5|638.4|637.8|639.4|638.8|637.9|637.3|196
1692813900000|2023-08-23 18:05:00|638.3|637.7|638.9|638.3|639.4|638.8|638.3|637.7|178
1692814200000|2023-08-23 18:10:00|639|638.4|638.3|637.7|639.1|638.5|638.1|637.5|923
1692814500000|2023-08-23 18:15:00|638.2|637.6|638.1|637.5|638.4|637.8|637.6|637|612
1692835200000|2023-08-24 00:00:00|639.5|638.5|637.9|637.3|639.5|638.5|636.3|635.7|113
1692835500000|2023-08-24 00:05:00|637.8|637.2|638.7|638.1|639.1|638.5|637.7|637.1|12
1692835800000|2023-08-24 00:10:00|638.6|638|639.3|638.7|639.5|638.9|638.2|637.6|40
1692836100000|2023-08-24 00:15:00|639.5|638.5|640|639.4|640.2|639.6|639.3|638.5|9
1692836400000|2023-08-24 00:20:00|639.8|639.2|640.7|640.1|640.7|640.1|639.7|639.1|137
1692836700000|2023-08-24 00:25:00|640.6|640|640.6|640|640.8|640.2|640.3|639.7|4
1692837000000|2023-08-24 00:30:00|640.7|640.1|640.7|640.1|640.7|640.1|640.6|640|0
1692837300000|2023-08-24 00:35:00|640.6|640|640.7|640.1|640.7|640.1|640.2|639.6|10
1692837600000|2023-08-24 00:40:00|640.9|640.3|640.3|639.7|640.9|640.3|640.2|639.6|9
1692837900000|2023-08-24 00:45:00|640.2|639.6|639.8|639.2|640.2|639.6|639.8|639|53
1692838200000|2023-08-24 00:50:00|640|639|639.2|638.6|640|639.2|639.2|638.6|8
1692838500000|2023-08-24 00:55:00|639.3|638.7|639.6|639|640|639.4|639.3|638.5|19
1692838800000|2023-08-24 01:00:00|639.5|638.9|637.6|637|639.5|638.9|637.6|637|1
1692839100000|2023-08-24 01:05:00|637.5|636.9|637.5|636.9|637.8|637|637.1|636.5|2
1692839400000|2023-08-24 01:10:00|637.6|637|638|637.4|638.2|637.6|637.6|637|3
1692839700000|2023-08-24 01:15:00|637.8|637.2|638.2|637.6|638.3|637.6|637.8|637|1
1692840000000|2023-08-24 01:20:00|638.1|637.5|638.1|637.5|638.3|637.6|637.6|637|2
1692840300000|2023-08-24 01:25:00|638|637.4|638.5|637.9|638.6|638|638|637.3|6
1692840600000|2023-08-24 01:30:00|638.6|638|638.8|638.2|638.8|638.2|638.1|637.5|34
1692840900000|2023-08-24 01:35:00|638.7|638.1|639.5|638.9|639.6|639|638.7|638.1|41
1692841200000|2023-08-24 01:40:00|639.4|638.5|639.5|638.9|639.7|639.1|639.3|638.5|6
1692841500000|2023-08-24 01:45:00|639.2|638.6|638.1|637.5|639.2|638.6|638.1|637.5|44
1692841800000|2023-08-24 01:50:00|638.2|637.6|638.1|637.5|638.3|637.6|637.7|637.1|3
1692842100000|2023-08-24 01:55:00|638.2|637.6|638.2|637.6|638.5|637.9|638|637.4|0
1692842400000|2023-08-24 02:00:00|638.1|637.5|638.8|638.2|639|638.4|638.1|637.5|59
1692842700000|2023-08-24 02:05:00|638.7|638.1|638.8|638.2|639|638.4|638.6|638|3
1692843000000|2023-08-24 02:10:00|639|638.4|639.5|638.9|640|639.4|638.7|638.1|21
1692843300000|2023-08-24 02:15:00|639.7|639.1|639.5|638.9|639.7|639.1|639.5|638.9|2
1692843600000|2023-08-24 02:20:00|639.6|639|639.6|639|639.8|639.1|639.3|638.6|9
1692843900000|2023-08-24 02:25:00|639.5|638.9|639|638.4|639.7|639.1|639|638.4|0
1692844200000|2023-08-24 02:30:00|639.4|638.8|639.8|639.2|640|639.4|639.2|638.6|3
1692844500000|2023-08-24 02:35:00|639.9|639.3|640.4|639.8|640.4|639.8|639.8|639.2|12
1692844800000|2023-08-24 02:40:00|640.5|639.9|640.7|640.1|640.7|640.1|640.3|639.7|4
1692845100000|2023-08-24 02:45:00|640.6|640|641|640.4|641|640.4|640.6|640|6
1692845400000|2023-08-24 02:50:00|641.2|640.6|640.9|640.3|641.2|640.6|640.7|640.1|10
1692845700000|2023-08-24 02:55:00|641|640.4|641|640.4|641.2|640.6|640.9|640.3|17
1692846000000|2023-08-24 03:00:00|640.7|640.1|640.7|640.1|641|640.4|640.7|640.1|1
1692846300000|2023-08-24 03:05:00|640.4|639.8|640.6|640|640.6|640|640.2|639.6|6
1692846600000|2023-08-24 03:10:00|640.5|639.9|640.5|639.9|640.7|640.1|640.5|639.9|2
1692846900000|2023-08-24 03:15:00|640.4|639.8|639.9|639.3|640.7|640|639.9|639.3|1
1692847200000|2023-08-24 03:20:00|640|639.4|640.6|640|640.7|640|639.7|639.1|9
1692847500000|2023-08-24 03:25:00|640.9|640.3|640.5|639.9|641|640.4|640.1|639.5|18
1692847800000|2023-08-24 03:30:00|640.4|639.8|640.2|639.6|640.4|639.8|640.1|639.5|0
1692848100000|2023-08-24 03:35:00|640.1|639.5|640.5|639.9|640.5|639.9|640.1|639.5|1
1692848400000|2023-08-24 03:40:00|640.6|640|640.5|639.9|640.6|640|640.5|639.9|1
1692848700000|2023-08-24 03:45:00|640.6|640|640.5|639.9|640.6|640|640.5|639.9|2
1692849000000|2023-08-24 03:50:00|640.6|640|640.7|640.1|640.7|640.1|640.5|639.9|5
1692849300000|2023-08-24 03:55:00|640.5|639.9|640.5|639.9|640.8|640.1|640.5|639.8|2
1692849600000|2023-08-24 04:00:00|640.4|639.8|640.6|640|640.6|640|640.4|639.6|0
1692849900000|2023-08-24 04:05:00|640.5|639.9|640.4|639.8|640.5|639.9|640.1|639.5|1
1692850200000|2023-08-24 04:10:00|640.3|639.7|640.3|639.7|640.4|639.8|640.3|639.7|0
1692850500000|2023-08-24 04:15:00|640.1|639.5|640.3|639.7|640.4|639.8|640.1|639.5|0
1692850800000|2023-08-24 04:20:00|640.4|639.8|640.3|639.7|640.4|639.8|640.3|639.7|0
1692851100000|2023-08-24 04:25:00|640.4|639.8|640.3|639.7|640.4|639.8|640.3|639.7|0
1692851400000|2023-08-24 04:30:00|640|639.4|640|639.4|640|639.4|639.5|638.9|11
1692851700000|2023-08-24 04:35:00|639.8|639.2|640.1|639.5|640.1|639.5|639.8|639.2|2
1692852000000|2023-08-24 04:40:00|640.3|639.7|640.3|639.7|640.3|639.7|640|639.4|0
1692852300000|2023-08-24 04:45:00|640.4|639.8|640.5|639.9|640.5|639.9|640.3|639.7|0
1692852600000|2023-08-24 04:50:00|640.4|639.8|640.4|639.8|640.8|640.2|640.3|639.7|2
1692852900000|2023-08-24 04:55:00|640.3|639.7|640|639.4|640.4|639.8|639.9|639.3|1
1692853200000|2023-08-24 05:00:00|640.1|639.5|640.4|639.8|640.4|639.8|640|639.3|4
1692853500000|2023-08-24 05:05:00|640.3|639.7|640.5|639.9|640.5|639.9|640.1|639.5|0
1692853800000|2023-08-24 05:10:00|640.6|640|640.4|639.8|640.9|640.3|640.4|639.6|0
1692854100000|2023-08-24 05:15:00|640.6|639.6|640.3|639.7|640.6|639.9|640.3|639.6|1
1692854400000|2023-08-24 05:20:00|640.4|639.8|639.8|639.2|640.4|639.8|639.3|638.6|2
1692854700000|2023-08-24 05:25:00|639.7|639.1|640|639.4|640.1|639.4|639.7|639.1|0
1692855000000|2023-08-24 05:30:00|640.2|639.6|640|639.4|640.2|639.6|639.9|639.1|1
1692855300000|2023-08-24 05:35:00|640.3|639.7|640.1|639.1|640.3|639.7|639.8|639.1|1
1692855600000|2023-08-24 05:40:00|639.8|639.2|639.7|639.1|640.1|639.3|639.5|638.9|0
1692855900000|2023-08-24 05:45:00|639.5|638.9|639.7|639.1|639.8|639.2|639|638.4|8
1692856200000|2023-08-24 05:50:00|639.5|638.9|639.5|638.9|639.8|639.2|639.5|638.9|1
1692856500000|2023-08-24 05:55:00|639.4|638.8|638.8|638.2|639.4|638.8|638.5|637.9|7
1692856800000|2023-08-24 06:00:00|638.7|638.1|638|637.4|638.8|638.2|637.9|637.3|9
1692857100000|2023-08-24 06:05:00|638.3|637.7|638.2|637.6|638.5|637.9|638.2|637.6|2
1692857400000|2023-08-24 06:10:00|637.9|637.3|637.4|636.8|637.9|637.3|637.3|636.6|1
1692857700000|2023-08-24 06:15:00|637.3|636.7|637.3|636.7|637.9|637.1|637.2|636.6|1
1692858000000|2023-08-24 06:20:00|637.4|636.8|637.4|636.8|637.8|637.2|637.3|636.6|9
1692858300000|2023-08-24 06:25:00|637.2|636.6|637.8|637.2|637.9|637.3|637.2|636.6|10
1692858600000|2023-08-24 06:30:00|637.7|637.1|636.8|636.2|637.7|637.1|636.7|636.1|3
1692858900000|2023-08-24 06:35:00|636.7|636.1|636.6|636|637.1|636.5|636.3|635.7|1
1692859200000|2023-08-24 06:40:00|636.8|636.2|635.8|635.2|636.9|636.3|635.6|634.9|35
1692859500000|2023-08-24 06:45:00|635.6|635|635.6|635|636.1|635.5|635.3|634.7|4
1692859800000|2023-08-24 06:50:00|635.7|635.1|634.7|634.1|635.7|635.1|634.7|634.1|8
1692860100000|2023-08-24 06:55:00|634.8|634.2|634.8|634.2|634.8|634.2|634.2|633.6|4
1692860400000|2023-08-24 07:00:00|634.9|634.3|634.9|634.3|635.1|634.5|634.6|634|1
1692860700000|2023-08-24 07:05:00|634.8|634.2|634.3|633.7|634.8|634.2|633.8|633.2|66
1692861000000|2023-08-24 07:10:00|634.2|633.6|634.4|633.8|634.4|633.8|633.7|633.1|26
1692861300000|2023-08-24 07:15:00|634.3|633.7|633.2|632.6|634.4|633.8|632.9|632.3|18
1692861600000|2023-08-24 07:20:00|633.1|632.5|633.4|632.8|633.6|633|632.9|632.3|9
1692861900000|2023-08-24 07:25:00|633.6|633|633.6|633|633.8|633.2|633.4|632.8|11
1692862200000|2023-08-24 07:30:00|633.3|632.7|633.6|633|634|633.4|633.3|632.7|23
1692862500000|2023-08-24 07:35:00|634.3|633.7|634.3|633.7|634.6|634|634.3|633.7|12
1692862800000|2023-08-24 07:40:00|634.2|633.6|634.3|633.7|634.4|633.8|633.7|633.1|8
1692863100000|2023-08-24 07:45:00|634.6|634|633.6|633|634.6|634|633.5|632.9|3
1692863400000|2023-08-24 07:50:00|633.5|632.9|633.6|633|633.8|633.2|633.5|632.9|6
1692863700000|2023-08-24 07:55:00|633.5|632.9|633.3|632.7|633.6|633|633.3|632.7|0
1692864000000|2023-08-24 08:00:00|633.4|632.8|633.8|633.2|633.8|633.2|633.3|632.7|2
1692864300000|2023-08-24 08:05:00|634.1|633.5|634.6|634|634.6|634|633.8|633.2|9
1692864600000|2023-08-24 08:10:00|634.5|633.9|634.5|633.9|634.6|634|634.3|633.7|7
1692864900000|2023-08-24 08:15:00|634.6|634|635.3|634.7|635.3|634.7|634.5|633.9|4
1692865200000|2023-08-24 08:20:00|635.2|634.6|635.5|634.9|635.7|635.1|635.2|634.6|4
1692865500000|2023-08-24 08:25:00|635.7|635.1|635.7|635.1|635.9|635.2|635.2|634.6|4
1692865800000|2023-08-24 08:30:00|635.9|634.9|636.1|635.5|636.4|635.6|635.7|634.9|1
1692866100000|2023-08-24 08:35:00|636|635.4|636.3|635.7|636.3|635.7|636|635.4|19
1692866400000|2023-08-24 08:40:00|636.2|635.6|636.4|635.8|636.5|635.9|636.1|635.5|4
1692866700000|2023-08-24 08:45:00|636.5|635.9|637.1|636.5|637.6|637|636.4|635.8|8
1692867000000|2023-08-24 08:50:00|637|636.4|636.7|636.1|637.2|636.6|636.1|635.5|2
1692867300000|2023-08-24 08:55:00|636.6|636|637.6|637|637.7|637|636.6|636|3
1692867600000|2023-08-24 09:00:00|637.5|636.9|637.5|636.9|637.6|637|636.8|636.2|59
1692867900000|2023-08-24 09:05:00|637.8|637.2|638.4|637.8|638.4|637.8|637.7|637.1|7
1692868200000|2023-08-24 09:10:00|638.3|637.7|638.5|637.9|638.6|638|637.9|637.3|1
1692868500000|2023-08-24 09:15:00|638.6|638|638.1|637.5|638.9|638.3|638|637.4|39
1692868800000|2023-08-24 09:20:00|638|637.4|638.4|637.8|638.4|637.8|637.9|637.3|11
1692869100000|2023-08-24 09:25:00|638.5|637.9|637.1|636.5|638.7|638.1|637.1|636.5|12
1692869400000|2023-08-24 09:30:00|637.2|636.6|637.2|636.6|637.6|637|636.9|636.3|9
1692869700000|2023-08-24 09:35:00|637.4|636.8|637.2|636.6|637.7|637|636.9|636.3|8
1692870000000|2023-08-24 09:40:00|637.4|636.8|636.1|635.5|637.7|637|636|635.4|9
1692870300000|2023-08-24 09:45:00|636|635.4|636|635.4|636.4|635.8|635.5|634.7|18
1692870600000|2023-08-24 09:50:00|636.1|635.5|636.5|635.9|636.6|636|635.9|635.2|0
1692870900000|2023-08-24 09:55:00|636.6|636|637.6|637|637.9|637.3|636.6|636|13
1692871200000|2023-08-24 10:00:00|637.7|637.1|637.4|636.8|637.9|637.3|637.2|636.6|2
1692871500000|2023-08-24 10:05:00|637.2|636.6|637.7|636.7|638.1|637.5|637.2|636.6|0
1692871800000|2023-08-24 10:10:00|637.9|637.3|638.1|637.5|638.4|637.8|637.2|636.6|10
1692872100000|2023-08-24 10:15:00|638.4|637.8|639.4|638.8|639.4|638.8|638.1|637.5|38
1692872400000|2023-08-24 10:20:00|639.5|638.9|638.4|637.8|639.5|638.9|638.4|637.7|9
1692872700000|2023-08-24 10:25:00|638.7|637.7|638.4|637.8|638.9|638.3|638.4|637.7|4
1692873000000|2023-08-24 10:30:00|638.3|637.7|638.6|638|639|638.4|638.1|637.5|4
1692873300000|2023-08-24 10:35:00|638.7|638.1|638.9|638.3|639.1|638.5|638.4|637.8|4
1692873600000|2023-08-24 10:40:00|639|638.4|638.6|638|639|638.4|638.4|637.8|3
1692873900000|2023-08-24 10:45:00|638.9|638.3|639|638.4|639.2|638.5|638.1|637.5|29
1692874200000|2023-08-24 10:50:00|638.9|638.3|638.6|638|639.4|638.8|638.5|637.9|12
1692874500000|2023-08-24 10:55:00|638.4|637.8|638.4|637.8|638.7|638|638.4|637.7|1
1692874800000|2023-08-24 11:00:00|638.3|637.7|639.1|638.5|639.5|638.9|638.3|637.7|10
1692875100000|2023-08-24 11:05:00|639|638.4|639.1|638.5|639.2|638.5|638.8|638.2|18
1692875400000|2023-08-24 11:10:00|639|638.4|639.1|638.5|639.2|638.5|638.9|638.2|0
1692875700000|2023-08-24 11:15:00|639|638.4|639.1|638.5|639.3|638.7|638.9|638.3|3
1692876000000|2023-08-24 11:20:00|639.3|638.7|639.1|638.5|639.4|638.8|639.1|638.5|76
1692876300000|2023-08-24 11:25:00|639|638.4|638.9|638.3|639.5|638.9|638.6|638|13
1692876600000|2023-08-24 11:30:00|639.1|638.5|638.8|638.2|639.1|638.5|638.4|637.7|5
1692876900000|2023-08-24 11:35:00|639|638.4|639.9|639.3|640|639.4|638.4|637.8|20
1692877200000|2023-08-24 11:40:00|640|639.4|638.9|638.3|640.1|639.5|638.9|638.3|3
1692877500000|2023-08-24 11:45:00|639|638.4|638.5|637.9|639.6|639|638.5|637.9|22
1692877800000|2023-08-24 11:50:00|638.6|638|638.4|637.8|638.8|638.2|637.8|637|16
1692878100000|2023-08-24 11:55:00|638.3|637.7|638.4|637.8|638.9|638.3|638.2|637.6|9
1692878400000|2023-08-24 12:00:00|638.3|637.7|638.5|637.9|639.1|638.5|637.9|637.2|11
1692878700000|2023-08-24 12:05:00|638.6|638|638.4|637.8|639.2|638.6|638.3|637.6|13
1692879000000|2023-08-24 12:10:00|638.3|637.7|637.3|636.7|638.6|638|636.4|635.8|17
1692879300000|2023-08-24 12:15:00|637|636.4|637.2|636.6|637.4|636.8|636.9|636.2|214
1692879600000|2023-08-24 12:20:00|637.3|636.7|635.5|634.9|637.4|636.8|635.4|634.8|88
1692879900000|2023-08-24 12:25:00|635.4|634.8|636.6|636|636.8|636.2|635.3|634.7|25
1692880200000|2023-08-24 12:30:00|636.7|635.6|635.9|635.3|636.8|636.2|635.8|635.1|19
1692880500000|2023-08-24 12:35:00|636|635.4|633.7|633.1|636|635.4|633.7|633.1|49
1692880800000|2023-08-24 12:40:00|633.8|633.2|634.4|633.8|634.9|634.3|633.7|633.1|31
1692883800000|2023-08-24 13:30:00|634.7|634.1|629.7|629.1|634.9|634.3|629.4|628.8|514
1692884100000|2023-08-24 13:35:00|629.6|629|630.1|629.5|631.4|630.8|629.1|628.5|536
1692884400000|2023-08-24 13:40:00|630|629.4|629.9|629.3|630.9|630.3|629.4|628.8|390
1692884700000|2023-08-24 13:45:00|630.2|629.6|629.9|629.3|630.5|629.9|629.2|628.6|279
1692885000000|2023-08-24 13:50:00|629.8|629.2|630.1|629.5|630.6|630|629.4|628.8|574
1692885300000|2023-08-24 13:55:00|630.4|629.8|627.7|627.1|630.6|630|627.5|626.9|378
1692885600000|2023-08-24 14:00:00|627.8|627.2|625.9|625.3|627.9|627.3|625.4|624.8|453
1692885900000|2023-08-24 14:05:00|626.2|625.6|626.2|625.6|627.2|626.6|625.8|625.2|230
1692886200000|2023-08-24 14:10:00|625.9|625.3|626.8|626.2|627.9|627.3|625.9|625.3|402
1692886500000|2023-08-24 14:15:00|626.7|626.1|627.3|626.7|627.4|626.8|626.4|625.8|97
1692886800000|2023-08-24 14:20:00|627.4|626.8|627.5|626.9|628.7|628.1|627.2|626.6|82
1692887100000|2023-08-24 14:25:00|627.7|627.1|629.7|629.1|630.4|629.8|627.7|627.1|172
1692887400000|2023-08-24 14:30:00|629.4|628.8|629.4|628.8|629.7|629.1|628.5|627.9|145
1692887700000|2023-08-24 14:35:00|629.7|629.1|629.9|629.3|630.2|629.6|629.4|628.8|121
1692888000000|2023-08-24 14:40:00|630.2|629.6|630.7|630.1|631.2|630.6|629.9|629.3|215
1692888300000|2023-08-24 14:45:00|630.6|630|632.7|632.1|633|632.4|630.4|629.8|268
1692888600000|2023-08-24 14:50:00|632.5|631.9|632.4|631.8|632.7|632.1|631.7|631.1|185
1692888900000|2023-08-24 14:55:00|632.5|631.9|632.7|632.1|633.5|632.9|632.2|631.6|123
1692889200000|2023-08-24 15:00:00|633|632.4|631|630.4|633.1|632.5|631|630.4|305
1692889500000|2023-08-24 15:05:00|630.6|630|631.2|630.6|631.2|630.6|630|629.4|84
1692889800000|2023-08-24 15:10:00|631|630.4|631.2|630.6|632|631.4|630.5|629.9|145
1692890100000|2023-08-24 15:15:00|631.3|630.7|630.2|629.6|631.8|631.2|630|629.4|34
1692890400000|2023-08-24 15:20:00|630.1|629.5|629.5|628.9|630.8|630.2|629.2|628.6|84
1692890700000|2023-08-24 15:25:00|629.6|629|630.2|629.6|630.5|629.9|629.3|628.7|47
1692891000000|2023-08-24 15:30:00|630.5|629.9|631.7|631.1|631.7|631.1|630.2|629.6|220
1692891300000|2023-08-24 15:35:00|631.6|631|632.7|632.1|633|632.4|631.5|630.9|70
1692891600000|2023-08-24 15:40:00|632.5|631.9|633.7|633.1|634|633.4|632.2|631.6|99
1692891900000|2023-08-24 15:45:00|633.8|633.2|633.2|632.6|634|633.4|633|632.4|87
1692892200000|2023-08-24 15:50:00|633.4|632.8|633|632.4|634|633.4|632.5|631.9|50
1692892500000|2023-08-24 15:55:00|633.2|632.6|633.5|632.9|634|633.4|633.2|632.6|54
1692892800000|2023-08-24 16:00:00|633.6|633|633.8|633.2|634.7|634.1|633.5|632.9|150
1692893100000|2023-08-24 16:05:00|633.7|633.1|632.6|632|633.7|633.1|630.2|629.6|213
1692893400000|2023-08-24 16:10:00|632.5|631.9|631.7|631.1|633.1|632.5|631.2|630.6|62
1692893700000|2023-08-24 16:15:00|631.6|631|632|631.4|632.2|631.6|631|630.4|94
1692894000000|2023-08-24 16:20:00|632.1|631.5|631.2|630.6|633.5|632.9|631.2|630.6|123
1692894300000|2023-08-24 16:25:00|631|630.4|632.2|631.6|632.2|631.6|631|630.4|20
1692894600000|2023-08-24 16:30:00|632|631.4|631.4|630.8|632.2|631.6|631.4|630.8|34
1692894900000|2023-08-24 16:35:00|631.5|630.9|632.7|632.1|632.7|632.1|631.5|630.9|28
1692895200000|2023-08-24 16:40:00|632.6|632|632.9|632.3|632.9|632.3|632|631.4|17
1692895500000|2023-08-24 16:45:00|632.7|632.1|633.5|632.9|633.5|632.9|632.7|632.1|24
1692895800000|2023-08-24 16:50:00|633.4|632.8|633.6|633|634.2|633.6|633.2|632.6|29
1692896100000|2023-08-24 16:55:00|633.7|633.1|633.1|632.5|634|633.4|632.5|631.9|74
1692896400000|2023-08-24 17:00:00|633|632.4|631.5|630.9|633.1|632.5|631.5|630.9|110
1692896700000|2023-08-24 17:05:00|631.6|631|631.2|630.6|631.7|631.1|630.7|630.1|28
1692897000000|2023-08-24 17:10:00|631|630.4|629.7|629.1|631.1|630.5|629.4|628.8|258
1692897300000|2023-08-24 17:15:00|630|629.4|630|629.4|630.1|629.5|629.7|629.1|40
1692897600000|2023-08-24 17:20:00|630.2|629.6|630.2|629.6|630.2|629.6|630|629.4|64
1692897900000|2023-08-24 17:25:00|630|629.4|630|629.4|630.2|629.6|629.5|628.9|61
1692898200000|2023-08-24 17:30:00|629.8|629.2|629.7|629.1|630|629.4|629.5|628.9|54
1692898500000|2023-08-24 17:35:00|629.9|629.3|629.5|628.9|630.1|629.5|629.5|628.9|37
1692898800000|2023-08-24 17:40:00|629.7|629.1|629.8|629.2|630.1|629.5|629.7|629.1|46
1692899100000|2023-08-24 17:45:00|629.9|629.3|630.8|630.2|630.9|630.3|629.8|629.2|171
1692899400000|2023-08-24 17:50:00|630.6|630|630.7|630.1|630.9|630.3|630.5|629.9|47
1692899700000|2023-08-24 17:55:00|630.5|629.9|630.2|629.6|631|630.4|630.1|629.5|90
1692900000000|2023-08-24 18:00:00|630.3|629.7|630.3|629.7|630.8|630.2|629.8|629.2|107
1692900300000|2023-08-24 18:05:00|630.2|629.6|630.5|629.9|630.5|629.9|629.9|629.3|134
1692900600000|2023-08-24 18:10:00|630.2|629.6|631|630.4|631|630.4|630|629.4|424
1692900900000|2023-08-24 18:15:00|631.1|630.5|631.6|631|631.7|631.1|630.5|629.9|296
1692921600000|2023-08-25 00:00:00|630.6|630|632.1|631.5|632.7|632|630.2|629.4|41
1692921900000|2023-08-25 00:05:00|632|631.4|631.9|631.3|632.1|631.5|631.7|630.9|3
1692922200000|2023-08-25 00:10:00|632.1|631.5|632.1|631.5|632.1|631.5|631.9|631.3|24
1692922500000|2023-08-25 00:15:00|632|631.4|632.4|631.8|632.7|632.1|632|631.4|5
1692922800000|2023-08-25 00:20:00|632.6|632|632.9|632.3|633.2|632.6|632.6|631.9|3
1692923100000|2023-08-25 00:25:00|633.2|632.6|633.5|632.9|633.6|633|633|632.4|8
1692923400000|2023-08-25 00:30:00|633.6|633|633.5|632.9|633.6|633|633.2|632.6|25
1692923700000|2023-08-25 00:35:00|633.4|632.8|633.5|632.9|633.6|633|633.4|632.8|2
1692924000000|2023-08-25 00:40:00|633.6|633|633.5|632.9|633.6|633|633.5|632.9|0
1692924300000|2023-08-25 00:45:00|633.6|633|634.4|633.8|634.6|634|633.6|633|8
1692924600000|2023-08-25 00:50:00|634.2|633.6|634.4|633.8|634.4|633.8|634.1|633.5|2
1692924900000|2023-08-25 00:55:00|634.2|633.6|634.1|633.5|634.2|633.6|634.1|633.5|36
1692925200000|2023-08-25 01:00:00|634.4|633.8|634.1|633.5|634.4|633.8|634.1|633.5|2
1692925500000|2023-08-25 01:05:00|634.4|633.8|634.1|633.5|634.4|633.8|634.1|633.3|2
1692925800000|2023-08-25 01:10:00|634.2|633.6|633.9|633.3|634.2|633.6|633.9|633.3|0
1692926100000|2023-08-25 01:15:00|634|633.4|633.9|633.3|634.1|633.5|633.9|633.3|3
1692926400000|2023-08-25 01:20:00|634.1|633.5|634.4|633.8|634.4|633.8|634|633.4|3
1692926700000|2023-08-25 01:25:00|634.3|633.7|634.3|633.7|634.4|633.8|634.1|633.5|61
1692927000000|2023-08-25 01:30:00|634.1|633.5|634.4|633.8|634.4|633.8|634.1|633.5|52
1692927300000|2023-08-25 01:35:00|634.1|633.5|632.5|631.9|634.4|633.8|632.2|631.4|366
1692927600000|2023-08-25 01:40:00|632.8|632.2|632.7|632.1|633|632.4|632.6|632|4
1692927900000|2023-08-25 01:45:00|632.6|632|633|632.4|633|632.4|632.6|632|2
1692928200000|2023-08-25 01:50:00|632.9|632.3|632.9|632.3|633.1|632.5|632.9|632.3|5
1692928500000|2023-08-25 01:55:00|633|632.4|633.4|632.8|633.4|632.8|633|632.4|1
1692928800000|2023-08-25 02:00:00|633.9|633.3|633.6|633|634|633.4|633.5|632.9|3
1692929100000|2023-08-25 02:05:00|633.5|632.9|633.9|633.3|633.9|633.3|633.5|632.7|1
1692929400000|2023-08-25 02:10:00|634.1|633.5|634.4|633.8|634.4|633.8|634|633.4|2
1692929700000|2023-08-25 02:15:00|634.3|633.7|634.2|633.2|634.3|633.7|634|633.2|1
1692930000000|2023-08-25 02:20:00|634|633.4|633.9|633.3|634.4|633.8|633.9|633.2|1
1692930300000|2023-08-25 02:25:00|633.8|633.2|634.1|633.5|634.4|633.8|633.4|632.8|4
1692930600000|2023-08-25 02:30:00|634.3|633.7|634.4|633.8|634.4|633.8|634.1|633.5|19
1692930900000|2023-08-25 02:35:00|634.3|633.7|634.3|633.7|634.3|633.7|634|633.4|3
1692931200000|2023-08-25 02:40:00|634.1|633.5|634.4|633.8|634.4|633.8|634.1|633.5|2
1692931500000|2023-08-25 02:45:00|634.7|634.1|634.9|634.3|635|634.3|634.7|634|40
1692931800000|2023-08-25 02:50:00|635|634.4|634.7|634.1|635|634.4|634.7|634.1|24
1692932100000|2023-08-25 02:55:00|634.8|634.2|634.7|634.1|635|634.3|634.7|634|1
1692932400000|2023-08-25 03:00:00|634.5|633.9|634.7|634.1|634.7|634.1|634.5|633.9|0
1692932700000|2023-08-25 03:05:00|634.5|633.9|634.5|633.9|634.5|633.9|634.4|633.8|5
1692933000000|2023-08-25 03:10:00|634.6|634|634.5|633.9|634.9|634.1|634.5|633.7|0
1692933300000|2023-08-25 03:15:00|634.7|633.7|634.5|633.9|634.9|634.1|634.5|633.7|0
1692933600000|2023-08-25 03:20:00|634.7|634.1|634.7|634.1|634.9|634.3|634.7|634.1|4
1692933900000|2023-08-25 03:25:00|634.8|634.2|634.7|633.7|634.8|634.2|634.4|633.7|1
1692934200000|2023-08-25 03:30:00|634.9|633.9|634.8|634.2|634.9|634.2|634.4|633.7|5
1692934500000|2023-08-25 03:35:00|634.7|634.1|634.9|634.3|634.9|634.3|634.7|634.1|1
1692934800000|2023-08-25 03:40:00|635|634.4|635|634.4|635|634.4|634.9|634.3|3
1692935100000|2023-08-25 03:45:00|634.9|634.3|635|634.4|635|634.4|634.9|634.3|0
1692935400000|2023-08-25 03:50:00|634.9|634.3|634.9|634.3|635|634.4|634.9|634.3|2
1692935700000|2023-08-25 03:55:00|635|634.4|634.9|634.3|635.2|634.6|634.9|634.3|6
1692936000000|2023-08-25 04:00:00|||||||||2
1692936300000|2023-08-25 04:05:00|634.7|634.1|635.2|634.6|635.3|634.7|634.7|634.1|7
1692936600000|2023-08-25 04:10:00|635.1|634.5|634.9|634.3|635.2|634.6|634.9|634.3|1
1692936900000|2023-08-25 04:15:00|635.1|634.5|635.1|634.5|635.1|634.5|635.1|634.5|0
1692937200000|2023-08-25 04:20:00|634.9|634.3|635.4|634.8|635.4|634.8|634.9|634.3|3
1692937500000|2023-08-25 04:25:00|635.8|635.2|635.2|634.6|635.9|635.3|634.9|634.3|8
1692937800000|2023-08-25 04:30:00|635.3|634.7|634.9|634.3|635.3|634.7|634.8|634.2|3
1692938100000|2023-08-25 04:35:00|635.1|634.5|635.1|634.5|635.4|634.8|635.1|634.3|2
1692938400000|2023-08-25 04:40:00|635.3|634.7|634.9|634.3|635.5|634.7|634.9|634.3|1
1692938700000|2023-08-25 04:45:00|635.1|634.5|635.3|634.3|635.3|634.5|634.8|634.1|1
1692939000000|2023-08-25 04:50:00|635.1|634.5|635.2|634.6|635.4|634.6|635.1|634.3|0
1692939300000|2023-08-25 04:55:00|635.4|634.4|635.3|634.3|635.4|634.6|635.1|634.3|0
1692939600000|2023-08-25 05:00:00|635.2|634.6|634.7|634.1|635.3|634.6|634.7|634.1|1
1692939900000|2023-08-25 05:05:00|634.8|634.2|634.7|634.1|634.9|634.3|634.6|634|3
1692940200000|2023-08-25 05:10:00|634.8|634.2|634.7|634.1|634.9|634.3|634.4|633.8|1
1692940500000|2023-08-25 05:15:00|634.6|634|634.6|634|634.7|634.1|634.6|634|4
1692940800000|2023-08-25 05:20:00|634.5|633.9|634.5|633.9|634.6|634|634.4|633.8|0
1692941100000|2023-08-25 05:25:00|634.4|633.8|634.5|633.9|634.7|634.1|634.4|633.8|0
1692941400000|2023-08-25 05:30:00|634.7|634.1|634.7|634.1|635.2|634.6|634.6|634|3
1692941700000|2023-08-25 05:35:00|634.6|634|634.5|633.9|634.8|634.1|634.3|633.7|4
1692942000000|2023-08-25 05:40:00|634.2|633.6|634.5|633.9|634.5|633.9|634.2|633.4|1
1692942300000|2023-08-25 05:45:00|634.7|634.1|634.8|633.8|634.9|634.1|634.6|633.8|0
1692942600000|2023-08-25 05:50:00|634.6|634|634.8|634.2|634.9|634.2|634.6|633.8|1
1692942900000|2023-08-25 05:55:00|635|634.4|634.8|634.2|635|634.4|634.8|634|0
1692943200000|2023-08-25 06:00:00|634.6|634|634.6|634|634.9|634.1|634.6|633.8|14
1692943500000|2023-08-25 06:05:00|634.5|633.9|634.8|633.8|634.8|634.1|634.3|633.7|0
1692943800000|2023-08-25 06:10:00|634.5|633.9|634.5|633.9|634.5|633.9|634.5|633.9|1
1692944100000|2023-08-25 06:15:00|634.8|633.8|634.8|633.8|634.8|633.8|634.8|633.8|2
1692944400000|2023-08-25 06:20:00|634.6|634|634.3|633.7|634.6|634|634.2|633.5|1
1692944700000|2023-08-25 06:25:00|634.5|633.9|634.7|634.1|635|634.4|634.3|633.5|1
1692945000000|2023-08-25 06:30:00|634.8|634.2|634.8|633.8|635|634.4|634.6|633.8|0
1692945300000|2023-08-25 06:35:00|634.5|633.9|634.3|633.7|634.5|633.9|634.3|633.3|0
1692945600000|2023-08-25 06:40:00|634.1|633.5|634.3|633.7|634.7|634.1|634.1|633.5|0
1692945900000|2023-08-25 06:45:00|634.4|633.8|634.8|633.8|634.9|634|634.4|633.8|0
1692946200000|2023-08-25 06:50:00|634.7|634.1|634.6|634|634.9|634.1|634.3|633.7|32
1692946500000|2023-08-25 06:55:00|634.8|633.8|634.8|633.8|634.8|634|634.1|633.3|65
1692946800000|2023-08-25 07:00:00|634.5|633.9|634.8|633.8|635.4|634.8|634.5|633.7|2
1692947100000|2023-08-25 07:05:00|634.6|634|635|634.4|635.1|634.5|634.5|633.6|2
1692947400000|2023-08-25 07:10:00|635.1|634.5|635.1|634.5|635.2|634.6|635|634.4|1
1692947700000|2023-08-25 07:15:00|635.2|634.6|635.1|634.5|635.2|634.6|635|634.4|0
1692948000000|2023-08-25 07:20:00|635.2|634.6|634.9|634.3|635.4|634.8|634.1|633.5|6
1692948300000|2023-08-25 07:25:00|634.6|634|635.1|634.5|635.2|634.6|634.6|633.8|0
1692948600000|2023-08-25 07:30:00|635.2|634.6|634.6|634|635.2|634.6|634.5|633.8|1
1692948900000|2023-08-25 07:35:00|634.5|633.9|634.7|634.1|634.7|634.1|634.5|633.9|0
1692949200000|2023-08-25 07:40:00|634.9|634.3|635.7|635.1|636.6|636|634.9|634.3|24
1692949500000|2023-08-25 07:45:00|635.5|634.9|635.2|634.6|635.6|635|635|634.4|5
1692949800000|2023-08-25 07:50:00|635.6|635|635|634.4|635.6|635|635|634.4|5
1692950100000|2023-08-25 07:55:00|634.8|634.2|634.7|634.1|634.8|634.2|634.5|633.9|2
1692950400000|2023-08-25 08:00:00|634.6|634|634.7|634.1|634.7|634.1|634.5|633.9|0
1692950700000|2023-08-25 08:05:00|634.5|633.9|634.2|633.6|634.5|633.9|634.1|633.5|19
1692951000000|2023-08-25 08:10:00|634.4|633.8|634.7|634.1|634.7|634.1|634.2|633.6|34
1692951300000|2023-08-25 08:15:00|634.6|634|634.5|633.9|634.7|634.1|634.3|633.7|0
1692951600000|2023-08-25 08:20:00|634.4|633.8|634.3|633.7|634.4|633.8|634.1|633.5|3
1692951900000|2023-08-25 08:25:00|634.1|633.5|634.3|633.7|634.3|633.7|634|633.4|0
1692952200000|2023-08-25 08:30:00|634.1|633.5|634.3|633.7|634.3|633.7|634|633.4|0
1692952500000|2023-08-25 08:35:00|634.1|633.5|634|633.4|634.4|633.8|633.9|633.3|7
1692952800000|2023-08-25 08:40:00|634.2|633.2|634|633.4|634.3|633.7|633.6|633|41
1692953100000|2023-08-25 08:45:00|633.8|633.2|633.9|633.3|634.3|633.7|633.5|632.9|35
1692953400000|2023-08-25 08:50:00|633.8|633.2|632.9|632.3|633.8|633.2|632.8|632.2|64
1692953700000|2023-08-25 08:55:00|633|632.4|632|631.4|633|632.4|632|631.4|8
1692954000000|2023-08-25 09:00:00|631.9|631.3|632|631.4|632.3|631.7|631.9|631.3|12
1692954300000|2023-08-25 09:05:00|632.1|631.5|632.3|631.7|632.5|631.9|632.1|631.5|6
1692954600000|2023-08-25 09:10:00|632.4|631.8|631.8|631.2|632.5|631.9|631.8|631.2|15
1692954900000|2023-08-25 09:15:00|632|631.4|632.5|631.9|632.5|631.9|632|631.4|13
1692955200000|2023-08-25 09:20:00|632.6|632|632.5|631.9|633|632.4|632.4|631.8|18
1692955500000|2023-08-25 09:25:00|632.4|631.8|632.9|632.3|633|632.4|632.4|631.8|7
1692955800000|2023-08-25 09:30:00|632.8|632.2|632|631.4|632.9|632.3|631.9|631.3|4
1692956100000|2023-08-25 09:35:00|632.1|631.5|632.3|631.7|632.3|631.7|632.1|631.5|4
1692956400000|2023-08-25 09:40:00|632.2|631.6|632|631.4|632.5|631.9|631.9|631.3|2
1692956700000|2023-08-25 09:45:00|632.3|631.7|632.7|632.1|633|632.4|632.3|631.7|11
1692957000000|2023-08-25 09:50:00|632.5|631.9|632|631.4|632.5|631.9|632|631.4|5
1692957300000|2023-08-25 09:55:00|631.9|631.3|632.3|631.7|632.4|631.8|631.9|631.3|3
1692957600000|2023-08-25 10:00:00|632.2|631.6|632.8|632.2|632.8|632.2|632.2|631.6|3
1692957900000|2023-08-25 10:05:00|632.7|632.1|632.8|632.2|633|632.4|632.5|631.9|10
1692958200000|2023-08-25 10:10:00|632.9|632.3|633|632.4|633|632.4|632.8|632.2|6
1692958500000|2023-08-25 10:15:00|632.9|632.3|632.8|632.2|633|632.4|632.5|631.9|5
1692958800000|2023-08-25 10:20:00|633|632.4|632.8|632.2|633|632.4|632.8|632.2|2
1692959100000|2023-08-25 10:25:00|633|632.4|633|632.4|633|632.4|632.8|632.2|12
1692959400000|2023-08-25 10:30:00|633.3|632.7|633.5|632.9|633.5|632.9|633.2|632.6|5
1692959700000|2023-08-25 10:35:00|633.3|632.7|633.3|632.7|633.3|632.7|633|632.4|1
1692960000000|2023-08-25 10:40:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|6
1692960300000|2023-08-25 10:45:00|633.2|632.6|633.1|632.5|633.3|632.7|633.1|632.5|0
1692960600000|2023-08-25 10:50:00|633.3|632.7|633.3|632.7|633.3|632.7|633.1|632.5|1
1692960900000|2023-08-25 10:55:00|633.1|632.5|632.8|632.2|633.1|632.5|632.6|632|29
1692961200000|2023-08-25 11:00:00|632.9|632.3|632.9|632.3|633.1|632.5|632.6|632|0
1692961500000|2023-08-25 11:05:00|632.8|632.2|633.2|632.6|633.9|633.3|632.8|632.2|14
1692961800000|2023-08-25 11:10:00|633.1|632.5|633.1|632.5|633.6|633|633.1|632.5|7
1692962100000|2023-08-25 11:15:00|632.8|632.2|633.3|632.7|633.3|632.7|632.8|632.2|2
1692962400000|2023-08-25 11:20:00|633.4|632.8|633.1|632.5|633.4|632.8|632.9|632.1|11
1692962700000|2023-08-25 11:25:00|633.2|632.6|633.1|632.1|633.4|632.7|632.9|632.1|6
1692963000000|2023-08-25 11:30:00|632.9|632.3|633.2|632.6|633.2|632.6|632.8|632.1|0
1692963300000|2023-08-25 11:35:00|633.4|632.4|632.7|632.1|633.4|632.5|632.6|632|358
1692963600000|2023-08-25 11:40:00|632.8|632.2|633.3|632.7|633.4|632.8|632.8|632.2|1
1692963900000|2023-08-25 11:45:00|633.4|632.8|633.6|633|633.6|633|633.4|632.8|0
1692964200000|2023-08-25 11:50:00|633.7|633.1|633.6|633|633.8|633.2|633.6|633|3
1692964500000|2023-08-25 11:55:00|633.3|632.7|633.4|632.8|633.6|633|633.3|632.7|2
1692964800000|2023-08-25 12:00:00|633.3|632.7|633.6|633|633.7|633.1|633.3|632.7|3
1692965100000|2023-08-25 12:05:00|633.4|632.8|633.2|632.6|633.4|632.8|633.2|632.6|32
1692965400000|2023-08-25 12:10:00|633.1|632.5|633.3|632.7|633.4|632.8|633.1|632.5|11
1692965700000|2023-08-25 12:15:00|633.6|633|633.4|632.8|633.8|633.2|633.4|632.8|8
1692966000000|2023-08-25 12:20:00|633.6|633|633.3|632.3|633.7|633.1|633|632.3|1
1692966300000|2023-08-25 12:25:00|633.4|632.4|633.1|632.5|633.4|632.6|632.8|632.1|6
1692966600000|2023-08-25 12:30:00|633|632.4|633.7|633.1|633.7|633.1|633|632.4|10
1692966900000|2023-08-25 12:35:00|633.8|633.2|635.1|634.5|635.3|634.7|633.6|633|29
1692967200000|2023-08-25 12:40:00|635.2|634.6|634.7|633.7|635.2|634.6|632.9|632.3|23
1692970200000|2023-08-25 13:30:00|634.9|633.9|630.3|629.7|635|634.4|630.1|629.5|259
1692970500000|2023-08-25 13:35:00|630.6|630|631.8|631.2|634.2|633.6|629.8|629.2|263
1692970800000|2023-08-25 13:40:00|631.6|631|631.2|630.6|631.8|631.2|629.6|629|1354
1692971100000|2023-08-25 13:45:00|631.1|630.5|633.5|632.9|633.6|633|630.6|630|409
1692971400000|2023-08-25 13:50:00|633.6|633|631.8|631.2|634.6|634|630.9|630.3|175
1692971700000|2023-08-25 13:55:00|631.7|631.1|632.1|631.5|632.9|632.3|631.2|630.6|130
1692972000000|2023-08-25 14:00:00|632|631.4|631.6|631|632.1|631.5|630.4|629.8|108
1692972300000|2023-08-25 14:05:00|631.5|630.9|630.6|630|631.5|630.9|629.6|629|55
1692972600000|2023-08-25 14:10:00|630.4|629.8|630.4|629.8|631.4|630.8|629.6|629|850
1692972900000|2023-08-25 14:15:00|630.2|629.6|630.1|629.5|630.4|629.8|629.1|628.5|116
1692973200000|2023-08-25 14:20:00|630|629.4|629.1|628.5|630|629.4|628.9|628.3|58
1692973500000|2023-08-25 14:25:00|628.9|628.3|623.7|623.1|629.5|628.9|622.6|622|490
1692973800000|2023-08-25 14:30:00|623.6|623|622.4|621.8|624.5|623.9|622.1|621.5|568
1692974100000|2023-08-25 14:35:00|622.5|621.9|618.9|618.3|622.5|621.9|618.4|617.8|531
1692974400000|2023-08-25 14:40:00|618.7|618.1|616.6|616|618.9|618.3|614.9|614.3|628
1692974700000|2023-08-25 14:45:00|616.5|615.9|619.1|618.5|619.1|618.5|616.4|615.8|211
1692975000000|2023-08-25 14:50:00|618.9|618.3|620.7|620.1|621.1|620.5|618.7|618.1|672
1692975300000|2023-08-25 14:55:00|620.6|620|623.4|622.8|623.9|623.3|620.6|620|716
1692975600000|2023-08-25 15:00:00|623.6|623|624.1|623.5|624.7|624.1|623.4|622.8|219
1692975900000|2023-08-25 15:05:00|623.9|623.3|623.2|622.6|624.1|623.5|622.1|621.5|173
1692976200000|2023-08-25 15:10:00|623.4|622.8|622.4|621.8|623.9|623.3|622.4|621.8|73
1692976500000|2023-08-25 15:15:00|622.6|622|622.4|621.8|623.1|622.5|622.1|621.5|59
1692976800000|2023-08-25 15:20:00|622.2|621.6|623.9|623.3|624.1|623.5|622.1|621.5|111
1692977100000|2023-08-25 15:25:00|623.7|623.1|623.9|623.3|624.4|623.8|623.1|622.5|60
1692977400000|2023-08-25 15:30:00|624.1|623.5|622.4|621.8|624.1|623.5|622.1|621.5|32
1692977700000|2023-08-25 15:35:00|622.5|621.9|624.1|623.5|624.6|624|622.5|621.9|723
1692978000000|2023-08-25 15:40:00|624.4|623.8|623.9|623.3|624.4|623.8|623.6|623|311
1692978300000|2023-08-25 15:45:00|624.1|623.5|622.6|622|624.1|623.5|622.4|621.8|64
1692978600000|2023-08-25 15:50:00|622.8|622.2|620.8|620.2|622.9|622.3|620.4|619.8|218
1692978900000|2023-08-25 15:55:00|620.6|620|621.4|620.8|621.4|620.8|619.6|619|68
1692979200000|2023-08-25 16:00:00|621.1|620.5|620.4|619.8|621.4|620.8|620.4|619.8|50
1692979500000|2023-08-25 16:05:00|620.5|619.9|620.9|620.3|621|620.4|618.9|618.3|82
1692979800000|2023-08-25 16:10:00|620.8|620.2|620.4|619.8|621.1|620.5|620|619.4|53
1692980100000|2023-08-25 16:15:00|620.3|619.7|621.4|620.8|621.4|620.8|619.3|618.7|73
1692980400000|2023-08-25 16:20:00|621.1|620.5|621.6|621|622|621.4|621.1|620.5|141
1692980700000|2023-08-25 16:25:00|621.5|620.9|621.6|621|622.1|621.5|620.9|620.3|80
1692981000000|2023-08-25 16:30:00|621.4|620.8|621.6|621|622.1|621.5|621.4|620.8|140
1692981300000|2023-08-25 16:35:00|621.4|620.8|621.1|620.5|621.5|620.9|620.6|620|50
1692981600000|2023-08-25 16:40:00|621.4|620.8|621|620.4|621.4|620.8|620.9|620.3|52
1692981900000|2023-08-25 16:45:00|620.9|620.3|621.1|620.5|621.3|620.7|620.4|619.8|72
1692982200000|2023-08-25 16:50:00|621.4|620.8|620.6|620|621.4|620.8|620.6|620|182
1692982500000|2023-08-25 16:55:00|620.5|619.9|620.3|619.7|620.9|620.3|619.9|619.3|55
1692982800000|2023-08-25 17:00:00|620.4|619.8|619.9|619.3|620.6|620|619.6|619|143
1692983100000|2023-08-25 17:05:00|619.8|619.2|620.4|619.8|620.9|620.3|619.8|619.2|53
1692983400000|2023-08-25 17:10:00|620.5|619.9|620.8|620.2|620.9|620.3|620.4|619.8|41
1692983700000|2023-08-25 17:15:00|620.9|620.3|619.4|618.8|620.9|620.3|619.4|618.8|575
1692984000000|2023-08-25 17:20:00|619.7|619.1|620.4|619.8|620.5|619.9|619.7|619.1|489
1692984300000|2023-08-25 17:25:00|620.2|619.6|620.7|620.1|620.9|620.3|620|619.4|586
1692984600000|2023-08-25 17:30:00|620.4|619.8|620.2|619.6|620.9|620.3|619.9|619.3|76
1692984900000|2023-08-25 17:35:00|620.4|619.8|621.2|620.6|621.2|620.6|620.2|619.6|100
1692985200000|2023-08-25 17:40:00|621.4|620.8|621.2|620.6|621.4|620.8|621|620.4|57
1692985500000|2023-08-25 17:45:00|621.4|620.8|620.7|620.1|621.4|620.8|620.4|619.8|454
1692985800000|2023-08-25 17:50:00|620.9|620.3|620.4|619.8|620.9|620.3|620.3|619.7|173
1692986100000|2023-08-25 17:55:00|620.7|620.1|620.4|619.8|620.7|620.1|620.2|619.6|125
1692986400000|2023-08-25 18:00:00|620.3|619.7|620.7|620.1|620.7|620.1|620.2|619.6|111
1692986700000|2023-08-25 18:05:00|620.9|620.3|621.1|620.5|621.4|620.8|620.7|620.1|207
1692987000000|2023-08-25 18:10:00|620.9|620.3|620.9|620.3|621.2|620.6|620.6|620|816
1692987300000|2023-08-25 18:15:00|621.2|620.6|620.3|618.8|621.2|620.6|618.9|618.3|662
1693181100000|2023-08-28 00:05:00|627.4|626.8|628.6|628|628.6|628|627.4|626.8|31
1693181400000|2023-08-28 00:10:00|628.4|627.8|627.2|626.6|628.6|628|627.2|626.6|104
1693181700000|2023-08-28 00:15:00|626.9|626.3|626.4|625.8|627.1|626.5|626.2|625.6|81
1693182000000|2023-08-28 00:20:00|626.2|625.6|626.3|625.7|626.4|625.8|625.9|625.3|34
1693182300000|2023-08-28 00:25:00|626.4|625.8|626.4|625.8|626.8|626.2|626.4|625.8|26
1693182600000|2023-08-28 00:30:00|626.6|626|625.4|624.8|626.6|626|625.2|624.6|54
1693182900000|2023-08-28 00:35:00|625.3|624.7|624.5|623.9|625.6|625|624.2|623.6|53
1693183200000|2023-08-28 00:40:00|624.6|624|624.6|624|625|624.4|624.5|623.9|17
1693183500000|2023-08-28 00:45:00|624.7|624.1|624.8|624.2|625|624.4|624.5|623.9|16
1693183800000|2023-08-28 00:50:00|625|624.4|626.2|625.6|626.2|625.6|624.7|624.1|40
1693184100000|2023-08-28 00:55:00|626.1|625.5|626.3|625.7|626.7|626.1|626|625.4|18
1693184400000|2023-08-28 01:00:00|626.2|625.6|626.6|626|627|626.4|626.2|625.6|51
1693184700000|2023-08-28 01:05:00|626.7|626.1|626|625.4|627|626.4|626|625.4|18
1693185000000|2023-08-28 01:10:00|626.2|625.6|625.2|624.6|626.2|625.6|625.1|624.5|21
1693185300000|2023-08-28 01:15:00|625.5|624.9|626.1|625.5|626.4|625.7|625.5|624.9|32
1693185600000|2023-08-28 01:20:00|626.2|625.6|626.2|625.6|626.3|625.7|626|625.4|11
1693185900000|2023-08-28 01:25:00|626.3|625.7|626.1|625.5|626.7|626.1|625.7|625.1|22
1693186200000|2023-08-28 01:30:00|626|625.4|625.7|625.1|626.1|625.5|625.7|625.1|5
1693186500000|2023-08-28 01:35:00|625.3|624.7|625|624.4|625.3|624.7|624.2|623.6|34
1693186800000|2023-08-28 01:40:00|625.1|624.5|624.5|623.9|625.2|624.6|624.5|623.9|23
1693187100000|2023-08-28 01:45:00|624.6|624|624.3|623.7|625.3|624.7|624.2|623.6|35
1693187400000|2023-08-28 01:50:00|624.2|623.6|624.7|624.1|625|624.4|624.2|623.6|38
1693187700000|2023-08-28 01:55:00|624.5|623.9|624.1|623.5|624.5|623.9|624|623.4|18
1693188000000|2023-08-28 02:00:00|624|623.4|623.1|622.5|624.1|623.5|622.5|621.9|185
1693188300000|2023-08-28 02:05:00|623.2|622.6|623.7|623.1|623.7|623.1|623.2|622.6|26
1693188600000|2023-08-28 02:10:00|623.8|623.2|624|623.4|624|623.4|623.7|623.1|12
1693188900000|2023-08-28 02:15:00|624.1|623.5|624|623.4|624.1|623.5|624|623.4|7
1693189200000|2023-08-28 02:20:00|623.7|623.1|624|623.4|624|623.4|623.7|623.1|11
1693189500000|2023-08-28 02:25:00|623.8|623.2|624|623.4|624|623.4|623.8|623.2|3
1693189800000|2023-08-28 02:30:00|624.2|623.6|624.2|623.6|624.5|623.9|624|623.4|18
1693190100000|2023-08-28 02:35:00|624.5|623.9|624.5|623.9|624.5|623.9|624.5|623.9|17
1693190400000|2023-08-28 02:40:00|624.6|624|624.9|624.3|625|624.4|624.5|623.9|31
1693191000000|2023-08-28 02:50:00|624.7|624.1|624.7|624.1|625|624.4|624.7|624.1|2
1693191300000|2023-08-28 02:55:00|624.6|624|624.9|624.3|625|624.4|624.5|623.9|17
1693191600000|2023-08-28 03:00:00|624.7|624.1|624.7|624.1|624.9|624.3|624.5|623.9|3
1693191900000|2023-08-28 03:05:00|624.6|624|624.1|623.5|624.7|624.1|624.1|623.5|18
1693192200000|2023-08-28 03:10:00|624.2|623.6|624.2|623.6|624.5|623.9|624.2|623.6|3
1693192500000|2023-08-28 03:15:00|||||||||1
1693192800000|2023-08-28 03:20:00|624.4|623.8|624.2|623.6|624.5|623.9|624.2|623.6|5
1693193100000|2023-08-28 03:25:00|624.5|623.9|624.7|624.1|624.7|624.1|624.5|623.9|6
1693193400000|2023-08-28 03:30:00|||||||||3
1693193700000|2023-08-28 03:35:00|624.5|623.9|624.5|623.9|624.5|623.9|624.4|623.8|8
1693194000000|2023-08-28 03:40:00|624.4|623.8|623.9|623.3|624.5|623.9|623.9|623.3|274
1693194300000|2023-08-28 03:45:00|624|623.4|623.7|623.1|624|623.4|623.7|623.1|7
1693194600000|2023-08-28 03:50:00|623.9|623.3|623.6|623|623.9|623.3|623.5|622.9|10
1693194900000|2023-08-28 03:55:00|623.5|622.9|624|623.4|624.2|623.6|623.4|622.8|21
1693195200000|2023-08-28 04:00:00|623.9|623.3|623.9|623.3|623.9|623.3|623.9|623.3|3
1693195500000|2023-08-28 04:05:00|623.7|623.1|624.1|623.5|624.1|623.5|623.7|623.1|3
1693195800000|2023-08-28 04:10:00|624|623.4|624|623.4|624.2|623.6|624|623.4|76
1693196100000|2023-08-28 04:15:00|623.9|623.3|623.9|623.3|624|623.4|623.9|623.3|2
1693196400000|2023-08-28 04:20:00|623.7|623.1|623.7|623.1|623.7|623.1|623.7|623.1|5
1693196700000|2023-08-28 04:25:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|1
1693197000000|2023-08-28 04:30:00|624|623.4|624.5|623.9|624.5|623.9|624|623.4|13
1693197600000|2023-08-28 04:40:00|624.3|623.7|624.3|623.7|624.3|623.7|624.3|623.7|4
1693197900000|2023-08-28 04:45:00|624.4|623.8|624.4|623.8|624.4|623.8|624.3|623.7|2
1693198200000|2023-08-28 04:50:00|624.3|623.7|624|623.4|624.3|623.7|624|623.4|3
1693198500000|2023-08-28 04:55:00|624.1|623.5|624.3|623.7|624.3|623.7|624.1|623.5|4
1693198800000|2023-08-28 05:00:00|624.1|623.5|623.9|623.3|624.1|623.5|623.8|623.2|12
1693199100000|2023-08-28 05:05:00|624|623.4|624|623.4|624.3|623.7|623.8|623.2|26
1693199400000|2023-08-28 05:10:00|||||||||1
1693199700000|2023-08-28 05:15:00|||||||||5
1693200000000|2023-08-28 05:20:00|624.3|623.7|624.4|623.8|624.4|623.8|624.1|623.5|23
1693200300000|2023-08-28 05:25:00|624.3|623.7|624.3|623.7|624.3|623.7|624.3|623.7|2
1693200600000|2023-08-28 05:30:00|624.4|623.8|624.1|623.5|624.4|623.8|624.1|623.5|4
1693200900000|2023-08-28 05:35:00|624|623.4|623.6|623|624.3|623.7|623.6|623|9
1693201200000|2023-08-28 05:40:00|623.5|622.9|623.3|622.7|623.5|622.9|623.3|622.7|22
1693201500000|2023-08-28 05:45:00|623.4|622.8|623.5|622.9|623.6|623|623.4|622.8|13
1693201800000|2023-08-28 05:50:00|623.4|622.8|623|622.4|623.5|622.9|623|622.4|6
1693202100000|2023-08-28 05:55:00|622.9|622.3|622.8|622.2|622.9|622.3|622.8|622.2|7
1693202400000|2023-08-28 06:00:00|623|622.4|622.5|621.9|623|622.4|622.3|621.7|24
1693202700000|2023-08-28 06:05:00|622.4|621.8|622.5|621.9|622.8|622.2|622.4|621.8|7
1693203000000|2023-08-28 06:10:00|622.4|621.8|622|621.4|622.4|621.8|621.9|621.3|21
1693203300000|2023-08-28 06:15:00|622.3|621.7|621.9|621.3|622.3|621.7|621.8|621.2|29
1693203600000|2023-08-28 06:20:00|621.8|621.2|621.4|620.8|621.8|621.2|621.4|620.8|25
1693203900000|2023-08-28 06:25:00|621.8|621.2|622.3|621.7|622.4|621.8|621.8|621.2|66
1693204200000|2023-08-28 06:30:00|622.1|621.5|621.5|620.9|622.1|621.5|621.5|620.9|10
1693204500000|2023-08-28 06:35:00|621.8|621.2|621.8|621.2|622.1|621.5|621.8|621.2|24
1693204800000|2023-08-28 06:40:00|621.9|621.3|621.8|621.2|622|621.4|621.8|621.2|8
1693205100000|2023-08-28 06:45:00|621.9|621.3|621.9|621.3|622|621.4|621.8|621.2|13
1693205400000|2023-08-28 06:50:00|622|621.4|621.8|621.2|622|621.4|621.7|621.1|28
1693205700000|2023-08-28 06:55:00|622.5|621.9|622.4|621.8|622.9|622.3|622.3|621.7|123
1693206000000|2023-08-28 07:00:00|622.3|621.7|622|621.4|622.3|621.7|621.8|621.2|16
1693206300000|2023-08-28 07:05:00|622.3|621.7|621.5|620.9|622.3|621.7|621.5|620.9|25
1693206600000|2023-08-28 07:10:00|621.4|620.8|621|620.4|621.5|620.9|620.8|620.2|27
1693206900000|2023-08-28 07:15:00|620.8|620.2|621|620.4|621.3|620.7|620.8|620.2|62
1693207200000|2023-08-28 07:20:00|620.8|620.2|621|620.4|621|620.4|620.8|620.2|32
1693207500000|2023-08-28 07:25:00|621.3|620.7|620|619.4|621.3|620.7|620|619.4|47
1693207800000|2023-08-28 07:30:00|619.9|619.3|619.5|618.9|620|619.4|619.3|618.7|63
1693208100000|2023-08-28 07:35:00|619.4|618.8|619.8|619.2|619.9|619.3|619.3|618.7|19
1693208400000|2023-08-28 07:40:00|619.5|618.9|619|618.4|619.7|619.1|618.9|618.3|56
1693208700000|2023-08-28 07:45:00|618.9|618.3|620|619.4|620|619.4|618.8|618.2|46
1693209000000|2023-08-28 07:50:00|619.8|619.2|619.7|619.1|620.3|619.7|619.7|619.1|59
1693209300000|2023-08-28 07:55:00|619.9|619.3|619.9|619.3|620|619.4|619.5|618.9|263
1693209600000|2023-08-28 08:00:00|619.7|619.1|618.9|618.3|619.7|619.1|618.8|618.2|50
1693209900000|2023-08-28 08:05:00|618.8|618.2|618.5|617.9|618.8|618.2|618.3|617.7|51
1693210200000|2023-08-28 08:10:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|16
1693210500000|2023-08-28 08:15:00|618.8|618.2|618.5|617.9|618.8|618.2|618.5|617.9|29
1693210800000|2023-08-28 08:20:00|618|617.4|618.2|617.6|618.3|617.7|618|617.4|46
1693211100000|2023-08-28 08:25:00|618.3|617.7|618.7|618.1|618.8|618.2|618|617.4|35
1693211400000|2023-08-28 08:30:00|618.9|618.3|618.3|617.7|618.9|618.3|618.2|617.6|234
1693211700000|2023-08-28 08:35:00|618.4|617.8|618.8|618.2|618.9|618.3|618.2|617.6|14
1693212000000|2023-08-28 08:40:00|618.9|618.3|618.7|618.1|618.9|618.3|618.5|617.9|18
1693212300000|2023-08-28 08:45:00|618.5|617.9|618.1|617.5|618.8|618.2|617.8|617.2|74
1693212600000|2023-08-28 08:50:00|618.6|618|618.7|618.1|618.8|618.2|618.6|618|63
1693212900000|2023-08-28 08:55:00|618.8|618.2|618.4|617.8|618.8|618.2|618.4|617.8|11
1693213200000|2023-08-28 09:00:00|618.3|617.7|618.1|617.5|618.3|617.7|617.8|617.2|17
1693213500000|2023-08-28 09:05:00|617.8|617.2|618.1|617.5|618.1|617.5|617.3|616.7|107
1693213800000|2023-08-28 09:10:00|617.9|617.3|617.8|617.2|618.3|617.7|617.8|617.2|42
1693214100000|2023-08-28 09:15:00|617.7|617.1|617.7|617.1|617.7|617.1|617.1|616.5|140
1693214400000|2023-08-28 09:20:00|617.8|617.2|617.6|617|618.1|617.5|617.6|617|39
1693214700000|2023-08-28 09:25:00|617.7|617.1|617.2|616.6|617.8|617.2|617.2|616.6|261
1693215000000|2023-08-28 09:30:00|617.1|616.5|617.4|616.8|617.6|617|616.9|616.3|649
1693215300000|2023-08-28 09:35:00|617.3|616.7|617.1|616.5|617.7|617.1|617.1|616.5|66
1693215600000|2023-08-28 09:40:00|617.3|616.7|616.9|616.3|617.3|616.7|616.8|616.2|48
1693215900000|2023-08-28 09:45:00|616.8|616.2|617.6|617|617.6|617|616.8|616.2|13
1693216200000|2023-08-28 09:50:00|617.3|616.7|616.9|616.3|617.6|617|616.8|616.2|29
1693216500000|2023-08-28 09:55:00|616.8|616.2|616.6|616|617.1|616.5|616.6|616|25
1693216800000|2023-08-28 10:00:00|616.8|616.2|616.3|615.7|617.1|616.5|616.3|615.7|86
1693217100000|2023-08-28 10:05:00|||||||||14
1693217400000|2023-08-28 10:10:00|616.6|616|616.8|616.2|616.8|616.2|616.6|616|44
1693217700000|2023-08-28 10:15:00|616.6|616|616.6|616|616.7|616.1|616.3|615.7|14
1693218000000|2023-08-28 10:20:00|616.7|616.1|616.4|615.8|616.7|616.1|616.3|615.7|17
1693218300000|2023-08-28 10:25:00|616.6|616|616.6|616|616.6|616|616.3|615.7|27
1693218600000|2023-08-28 10:30:00|616.8|616.2|616.9|616.3|617.1|616.5|616.8|616.2|18
1693218900000|2023-08-28 10:35:00|617.1|616.5|617.5|616.9|617.6|617|617.1|616.5|14
1693219200000|2023-08-28 10:40:00|617.4|616.8|617.7|617.1|617.7|617.1|617.3|616.7|15
1693219500000|2023-08-28 10:45:00|617.8|617.2|617.5|616.9|617.8|617.2|617.3|616.7|8
1693219800000|2023-08-28 10:50:00|616.8|616.2|617.3|616.7|617.6|617|616.3|615.7|75
1693220100000|2023-08-28 10:55:00|617.2|616.6|617.3|616.7|617.3|616.7|617.2|616.6|3
1693220400000|2023-08-28 11:00:00|617.5|616.9|617.3|616.7|617.6|617|617.3|616.7|7
1693220700000|2023-08-28 11:05:00|617.6|617|617.5|616.9|617.6|617|617.1|616.5|16
1693221000000|2023-08-28 11:10:00|617.3|616.7|617.8|617.2|618|617.4|617.3|616.7|9
1693221300000|2023-08-28 11:15:00|617.7|617.1|617.6|617|617.8|617.2|617.3|616.7|18
1693221600000|2023-08-28 11:20:00|617.7|617.1|617.6|617|617.8|617.2|617.6|617|11
1693221900000|2023-08-28 11:25:00|617.7|617.1|617.5|616.9|617.8|617.2|617.5|616.9|66
1693222200000|2023-08-28 11:30:00|617.6|617|617.6|617|618.1|617.5|617.5|616.9|880
1693222500000|2023-08-28 11:35:00|617.3|616.7|617.5|616.9|617.6|617|617.3|616.7|20
1693222800000|2023-08-28 11:40:00|617.6|617|618.3|617.7|618.6|618|617.5|616.9|272
1693223100000|2023-08-28 11:45:00|618.5|617.9|618.2|617.6|618.6|618|617.8|617.2|59
1693223400000|2023-08-28 11:50:00|618.3|617.7|618.8|618.2|619.1|618.5|618.3|617.7|90
1693223700000|2023-08-28 11:55:00|619.1|618.5|618.6|618|619.1|618.5|618.6|618|65
1693224000000|2023-08-28 12:00:00|618.5|617.9|618.2|617.6|618.6|618|618.2|617.6|46
1693224300000|2023-08-28 12:05:00|618.1|617.5|618.3|617.7|618.6|618|618.1|617.5|39
1693224600000|2023-08-28 12:10:00|618.5|617.9|618.3|617.7|618.6|618|618.3|617.7|15
1693224900000|2023-08-28 12:15:00|618.2|617.6|618.1|617.5|618.3|617.7|617.8|617.2|38
1693225200000|2023-08-28 12:20:00|618.3|617.7|619|618.4|619.1|618.5|618.2|617.6|28
1693225500000|2023-08-28 12:25:00|619.1|618.5|619.1|618.5|619.3|618.7|618.6|618|66
1693225800000|2023-08-28 12:30:00|619.2|618.6|619.3|618.7|619.3|618.7|619.1|618.5|11
1693226100000|2023-08-28 12:35:00|619.2|618.6|619.1|618.5|619.7|619.1|618.9|618.3|373
1693226400000|2023-08-28 12:40:00|619.2|618.6|619|618.4|619.2|618.6|618.7|618.1|52
1693229400000|2023-08-28 13:30:00|619.4|618.8|613.9|613.3|619.4|618.8|613.2|612.6|2042
1693229700000|2023-08-28 13:35:00|613.6|613|614.1|613.5|615.1|614.5|613.4|612.8|980
1693230000000|2023-08-28 13:40:00|614.4|613.8|615.2|614.6|615.6|615|614.1|613.5|648
1693230300000|2023-08-28 13:45:00|615.1|614.5|617.4|616.8|617.6|617|614.6|614|438
1693230600000|2023-08-28 13:50:00|617.1|616.5|614.9|614.3|617.4|616.8|614.9|614.3|427
1693230900000|2023-08-28 13:55:00|614.6|614|615.6|615|616.5|615.9|614.6|614|426
1693231200000|2023-08-28 14:00:00|614.9|614.3|615.5|614.9|616|615.4|614.6|614|393
1693231500000|2023-08-28 14:05:00|615.6|615|614|613.4|615.6|615|613.6|613|424
1693231800000|2023-08-28 14:10:00|614.1|613.5|614.6|614|615.4|614.8|613.9|613.3|681
1693232100000|2023-08-28 14:15:00|614.9|614.3|615.6|615|616.1|615.5|614.9|614.3|737
1693232400000|2023-08-28 14:20:00|615.5|614.9|616.4|615.8|616.4|615.8|615.4|614.8|254
1693232700000|2023-08-28 14:25:00|616.1|615.5|617.4|616.8|617.9|617.3|616.1|615.5|181
1693233000000|2023-08-28 14:30:00|617.1|616.5|616.9|616.3|618.1|617.5|616.4|615.8|519
1693233300000|2023-08-28 14:35:00|616.7|616.1|618.4|617.8|618.4|617.8|616.4|615.8|338
1693233600000|2023-08-28 14:40:00|618.6|618|618.2|617.6|619.1|618.5|618.1|617.5|283
1693233900000|2023-08-28 14:45:00|618.1|617.5|615.9|615.3|618.4|617.8|615.9|615.3|454
1693234200000|2023-08-28 14:50:00|615.6|615|615.6|615|617.1|616.5|615.6|615|708
1693234500000|2023-08-28 14:55:00|615.9|615.3|616.9|616.3|616.9|616.3|615.1|614.5|256
1693234800000|2023-08-28 15:00:00|616.6|616|616.9|616.3|616.9|616.3|616.1|615.5|173
1693235100000|2023-08-28 15:05:00|616.8|616.2|616.4|615.8|616.9|616.3|615.9|615.3|121
1693235400000|2023-08-28 15:10:00|616.3|615.7|616.1|615.5|616.4|615.8|615.8|615.2|144
1693235700000|2023-08-28 15:15:00|616.4|615.8|615.4|614.8|616.4|615.8|615.1|614.5|172
1693236000000|2023-08-28 15:20:00|615.1|614.5|615.6|615|616.3|615.7|615|614.4|269
1693236300000|2023-08-28 15:25:00|615.4|614.8|615.6|615|616.1|615.5|615.4|614.8|107
1693236600000|2023-08-28 15:30:00|615.5|614.9|615.6|615|616|615.4|615.3|614.7|271
1693236900000|2023-08-28 15:35:00|616.1|615.5|616.1|615.5|616.1|615.5|615.6|615|168
1693237200000|2023-08-28 15:40:00|616|615.4|615.9|615.3|616.4|615.8|615.6|615|149
1693237500000|2023-08-28 15:45:00|615.8|615.2|615.6|615|615.9|615.3|614.4|613.8|463
1693237800000|2023-08-28 15:50:00|615.4|614.8|615.1|614.5|615.6|615|614.9|614.3|133
1693238100000|2023-08-28 15:55:00|615|614.4|614.9|614.3|615.4|614.8|614.8|614.2|256
1693238400000|2023-08-28 16:00:00|614.6|614|615.9|615.3|615.9|615.3|614.6|614|446
1693238700000|2023-08-28 16:05:00|616.1|615.5|615.6|615|616.6|616|615.6|615|135
1693239000000|2023-08-28 16:10:00|615.4|614.8|614.6|614|615.9|615.3|614.6|614|250
1693239300000|2023-08-28 16:15:00|614.9|614.3|615.1|614.5|615.6|615|614.5|613.9|339
1693239600000|2023-08-28 16:20:00|615|614.4|614.6|614|615.4|614.8|614.4|613.8|122
1693239900000|2023-08-28 16:25:00|614.4|613.8|615|614.4|615.3|614.7|614.4|613.8|92
1693240200000|2023-08-28 16:30:00|614.9|614.3|614.9|614.3|615.4|614.8|614.5|613.9|387
1693240500000|2023-08-28 16:35:00|614.6|614|615.6|615|615.6|615|614.6|614|216
1693240800000|2023-08-28 16:40:00|615.9|615.3|616.3|615.7|616.4|615.8|615.6|615|121
1693241100000|2023-08-28 16:45:00|616.4|615.8|615.9|615.3|616.4|615.8|615.6|615|86
1693241400000|2023-08-28 16:50:00|615.7|615.1|616.4|615.8|616.4|615.8|615.7|615.1|167
1693241700000|2023-08-28 16:55:00|616.3|615.7|616.4|615.8|616.8|616.2|616.2|615.6|180
1693242000000|2023-08-28 17:00:00|616.3|615.7|616.7|616.1|616.8|616.2|615.9|615.3|254
1693242300000|2023-08-28 17:05:00|616.8|616.2|617|616.4|617.7|617.1|616.7|616.1|276
1693242600000|2023-08-28 17:10:00|616.9|616.3|617|616.4|617.2|616.6|616.7|616.1|119
1693242900000|2023-08-28 17:15:00|616.9|616.3|617.4|616.8|617.5|616.9|616.9|616.3|231
1693243200000|2023-08-28 17:20:00|617.2|616.6|617.3|616.7|617.4|616.8|617|616.4|184
1693243500000|2023-08-28 17:25:00|617.2|616.6|617.2|616.6|617.5|616.9|617.2|616.6|83
1693243800000|2023-08-28 17:30:00|616.9|616.3|616.9|616.3|617|616.4|616.9|616.3|131
1693244100000|2023-08-28 17:35:00|617|616.4|616.7|616.1|617|616.4|616.7|616.1|61
1693244400000|2023-08-28 17:40:00|616.9|616.3|617.2|616.6|617.2|616.6|616.7|616.1|158
1693244700000|2023-08-28 17:45:00|616.9|616.3|617.2|616.6|617.2|616.6|616.4|615.8|306
1693245000000|2023-08-28 17:50:00|617|616.4|617.5|616.9|617.5|616.9|617|616.4|226
1693245300000|2023-08-28 17:55:00|617.4|616.8|617.2|616.6|617.9|617.3|616.8|616.2|339
1693245600000|2023-08-28 18:00:00|616.9|616.3|617.4|616.8|617.8|617.2|616.7|616.1|576
1693245900000|2023-08-28 18:05:00|617.2|616.6|618|617.4|618.2|617.6|616.9|616.3|335
1693246200000|2023-08-28 18:10:00|617.9|617.3|617.7|617.1|618|617.4|617.3|616.7|1221
1693246500000|2023-08-28 18:15:00|617.4|616.8|617.5|616.9|617.9|617.3|617.2|616.6|562
1693267200000|2023-08-29 00:00:00|617.2|616.6|616.1|615.5|617.2|616.6|616|615.4|165
1693267500000|2023-08-29 00:05:00|615.7|615.1|615.2|614.6|615.7|615.1|615|614.4|360
1693267800000|2023-08-29 00:10:00|615.4|614.8|615.2|614.6|616|615.4|615.2|614.6|159
1693268100000|2023-08-29 00:15:00|615.4|614.8|615.1|614.5|615.5|614.9|615|614.4|149
1693268400000|2023-08-29 00:20:00|615.2|614.6|615|614.4|615.4|614.8|615|614.4|42
1693268700000|2023-08-29 00:25:00|615.2|614.6|615.4|614.8|615.5|614.9|615.1|614.5|20
1693269000000|2023-08-29 00:30:00|615.5|614.9|615.5|614.9|615.5|614.9|615.2|614.6|11
1693269300000|2023-08-29 00:35:00|615.4|614.8|615.5|614.9|615.5|614.9|615.2|614.6|27
1693269600000|2023-08-29 00:40:00|615.4|614.8|615.5|614.9|615.5|614.9|615.4|614.8|16
1693269900000|2023-08-29 00:45:00|615.6|615|616|615.4|616.1|615.5|615.5|614.9|34
1693270200000|2023-08-29 00:50:00|616.1|615.5|615.9|615.3|616.2|615.6|615.7|615.1|51
1693270500000|2023-08-29 00:55:00|615.8|615.2|616.5|615.9|616.7|616.1|615.8|615.2|50
1693270800000|2023-08-29 01:00:00|616.4|615.8|616.5|615.9|616.5|615.9|616.3|615.7|15
1693271100000|2023-08-29 01:05:00|616.6|616|616.6|616|617|616.4|616.6|616|24
1693271400000|2023-08-29 01:10:00|616.5|615.9|616.4|615.8|616.6|616|616.4|615.8|23
1693271700000|2023-08-29 01:15:00|616.5|615.9|616.9|616.3|616.9|616.3|616.4|615.8|12
1693272000000|2023-08-29 01:20:00|617.1|616.5|616.6|616|617.1|616.5|616.5|615.9|16
1693272300000|2023-08-29 01:25:00|616.5|615.9|616.5|615.9|616.8|616.2|616.4|615.8|20
1693272600000|2023-08-29 01:30:00|616.6|616|616.9|616.3|617|616.4|616.6|616|7
1693272900000|2023-08-29 01:35:00|617|616.4|616.5|615.9|617|616.4|616.5|615.9|15
1693273200000|2023-08-29 01:40:00|616.6|616|616.5|615.9|616.6|616|616.3|615.7|17
1693273500000|2023-08-29 01:45:00|616.4|615.8|616.5|615.9|617|616.4|616.4|615.8|19
1693273800000|2023-08-29 01:50:00|616.4|615.8|616.4|615.8|616.5|615.9|616.3|615.7|10
1693274100000|2023-08-29 01:55:00|616.3|615.7|616.3|615.7|616.4|615.8|616.3|615.7|3
1693274400000|2023-08-29 02:00:00|616.1|615.5|616.6|616|616.6|616|616.1|615.5|19
1693274700000|2023-08-29 02:05:00|616.5|615.9|616.8|616.2|616.8|616.2|616.4|615.8|14
1693275000000|2023-08-29 02:10:00|616.9|616.3|616.5|615.9|616.9|616.3|616.1|615.5|17
1693275300000|2023-08-29 02:15:00|616.4|615.8|616.4|615.8|616.4|615.8|616.1|615.5|10
1693275600000|2023-08-29 02:20:00|616.5|615.9|616.5|615.9|616.5|615.9|616.4|615.8|0
1693275900000|2023-08-29 02:25:00|616.6|616|616.4|615.8|616.6|616|616.4|615.8|13
1693276200000|2023-08-29 02:30:00|616.5|615.9|616.8|616.2|616.8|616.2|616.4|615.8|16
1693276500000|2023-08-29 02:35:00|616.6|616|617.3|616.7|617.3|616.7|616.5|615.9|8
1693276800000|2023-08-29 02:40:00|617|616.4|617.3|616.7|617.5|616.9|617|616.4|12
1693277100000|2023-08-29 02:45:00|617.1|616.5|617.3|616.7|617.3|616.7|617.1|616.5|6
1693277400000|2023-08-29 02:50:00|617.1|616.5|617.4|616.8|617.5|616.9|617.1|616.5|5
1693277700000|2023-08-29 02:55:00|617.5|616.9|617.8|617.2|617.8|617.2|617.5|616.9|36
1693278000000|2023-08-29 03:00:00|617.7|617.1|617.8|617.2|618|617.4|617.7|617.1|64
1693278300000|2023-08-29 03:05:00|618|617.4|617.9|617.3|618|617.4|617.8|617.2|11
1693278600000|2023-08-29 03:10:00|618|617.4|617.9|617.3|618.2|617.6|617.8|617.2|24
1693278900000|2023-08-29 03:15:00|618|617.4|618|617.4|618.2|617.6|617.9|617.3|15
1693279200000|2023-08-29 03:20:00|618.3|617.7|618.3|617.7|618.5|617.9|618.3|617.7|23
1693279500000|2023-08-29 03:25:00|618.5|617.9|618.5|617.9|618.8|618.2|618.4|617.8|36
1693279800000|2023-08-29 03:30:00|618.8|618.2|618.5|617.9|618.8|618.2|618.5|617.9|7
1693280100000|2023-08-29 03:35:00|618.4|617.8|618.5|617.9|618.5|617.9|618.3|617.7|9
1693280400000|2023-08-29 03:40:00|618.4|617.8|618.3|617.7|618.7|618.1|618.3|617.7|21
1693280700000|2023-08-29 03:45:00|618|617.4|618.3|617.7|618.4|617.8|617.8|617.2|94
1693281000000|2023-08-29 03:50:00|618.2|617.6|618.4|617.8|618.5|617.9|618|617.4|25
1693281300000|2023-08-29 03:55:00|618.5|617.9|618.3|617.7|618.5|617.9|618.3|617.7|2
1693281600000|2023-08-29 04:00:00|618.5|617.9|618.3|617.7|618.5|617.9|618.3|617.7|8
1693281900000|2023-08-29 04:05:00|618.2|617.6|618.2|617.6|618.2|617.6|618|617.4|3
1693282200000|2023-08-29 04:10:00|618|617.4|618.2|617.6|618.2|617.6|618|617.4|5
1693282500000|2023-08-29 04:15:00|618|617.4|618.2|617.6|618.3|617.7|618|617.4|1
1693282800000|2023-08-29 04:20:00|618.3|617.7|618.2|617.6|618.3|617.7|618.2|617.6|2
1693283100000|2023-08-29 04:25:00|618|617.4|618.2|617.6|618.2|617.6|618|617.4|3
1693283400000|2023-08-29 04:30:00|618.3|617.7|617.9|617.3|618.3|617.7|617.8|617.2|9
1693283700000|2023-08-29 04:35:00|618|617.4|618|617.4|618|617.4|617.9|617.3|5
1693284000000|2023-08-29 04:40:00|617.8|617.2|618|617.4|618|617.4|617.5|616.9|27
1693284300000|2023-08-29 04:45:00|617.9|617.3|618|617.4|618|617.4|617.9|617.3|7
1693284600000|2023-08-29 04:50:00|618.2|617.6|618.2|617.6|618.2|617.6|618.2|617.6|11
1693284900000|2023-08-29 04:55:00|618|617.4|618|617.4|618.3|617.7|618|617.4|8
1693285200000|2023-08-29 05:00:00|617.9|617.3|618|617.4|618|617.4|617.8|617.2|5
1693285500000|2023-08-29 05:05:00|618.1|617.5|618.1|617.5|618.1|617.5|617.9|617.3|1
1693285800000|2023-08-29 05:10:00|617.9|617.3|618.2|617.6|618.3|617.7|617.8|617.2|11
1693286100000|2023-08-29 05:15:00|618.1|617.5|618.1|617.5|618.2|617.6|618.1|617.5|9
1693286400000|2023-08-29 05:20:00|618.2|617.6|618.2|617.6|618.2|617.6|617.8|617.2|13
1693286700000|2023-08-29 05:25:00|618.1|617.5|618.1|617.5|618.1|617.5|617.9|617.3|4
1693287000000|2023-08-29 05:30:00|617.9|617.3|617.8|617.2|618.1|617.5|617.8|617.2|7
1693287300000|2023-08-29 05:35:00|618.1|617.5|618.1|617.5|618.2|617.6|617.8|617.2|17
1693287600000|2023-08-29 05:40:00|617.9|617.3|617.2|616.6|617.9|617.3|617.2|616.6|29
1693287900000|2023-08-29 05:45:00|617.3|616.7|617.7|617.1|617.7|617.1|617.1|616.5|25
1693288200000|2023-08-29 05:50:00|617.6|617|617.2|616.6|617.7|617.1|617.2|616.6|18
1693288500000|2023-08-29 05:55:00|617.1|616.5|617.4|616.8|617.6|617|617.1|616.5|7
1693288800000|2023-08-29 06:00:00|617.6|617|617.6|617|617.6|617|617.4|616.8|5
1693289100000|2023-08-29 06:05:00|617.8|617.2|617.8|617.2|617.9|617.3|617.7|617.1|24
1693289400000|2023-08-29 06:10:00|617.7|617.1|617.6|617|617.7|617.1|617.3|616.7|10
1693289700000|2023-08-29 06:15:00|617.8|617.2|617.8|617.2|617.8|617.2|617.8|617.2|7
1693290000000|2023-08-29 06:20:00|617.7|617.1|617.8|617.2|617.9|617.3|617.6|617|9
1693290300000|2023-08-29 06:25:00|617.7|617.1|617.8|617.2|617.8|617.2|617.6|617|5
1693290600000|2023-08-29 06:30:00|617.7|617.1|617.4|616.8|617.9|617.3|617.4|616.8|19
1693290900000|2023-08-29 06:35:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|9
1693291200000|2023-08-29 06:40:00|617.2|616.6|617.7|617.1|618.1|617.5|617.2|616.6|33
1693291500000|2023-08-29 06:45:00|617.9|617.3|617.3|616.7|617.9|617.3|617.3|616.7|8
1693291800000|2023-08-29 06:50:00|617.1|616.5|617.3|616.7|617.3|616.7|616.9|616.3|16
1693292100000|2023-08-29 06:55:00|617.6|617|617.1|616.5|617.7|617.1|617.1|616.5|19
1693292400000|2023-08-29 07:00:00|617.3|616.7|617.6|617|617.8|617.2|617.3|616.7|47
1693292700000|2023-08-29 07:05:00|617.8|617.2|617.8|617.2|618.6|618|617.8|617.2|45
1693293000000|2023-08-29 07:10:00|617.6|617|617.6|617|617.7|617.1|617.3|616.7|24
1693293300000|2023-08-29 07:15:00|617.7|617.1|617.5|616.9|618|617.4|617.3|616.7|32
1693293600000|2023-08-29 07:20:00|617.6|617|617.2|616.6|617.6|617|617.1|616.5|102
1693293900000|2023-08-29 07:25:00|617.3|616.7|617.3|616.7|617.6|617|617.2|616.6|69
1693294200000|2023-08-29 07:30:00|617.6|617|616.5|615.9|617.6|617|616.3|615.7|39
1693294500000|2023-08-29 07:35:00|616.6|616|616.5|615.9|616.6|616|616.3|615.7|33
1693294800000|2023-08-29 07:40:00|616.3|615.7|615.7|615.1|616.6|616|615.5|614.9|146
1693295100000|2023-08-29 07:45:00|615.8|615.2|616|615.4|616.1|615.5|615.8|615.2|14
1693295400000|2023-08-29 07:50:00|615.8|615.2|615.8|615.2|616|615.4|615.3|614.7|26
1693295700000|2023-08-29 07:55:00|615.7|615.1|616.2|615.6|616.3|615.7|615.6|615|33
1693296000000|2023-08-29 08:00:00|616.5|615.9|616.1|615.5|616.5|615.9|616.1|615.5|9
1693296300000|2023-08-29 08:05:00|616.2|615.6|616.1|615.5|616.3|615.7|616|615.4|25
1693296600000|2023-08-29 08:10:00|616.2|615.6|616.2|615.6|616.2|615.6|616|615.4|16
1693296900000|2023-08-29 08:15:00|616.3|615.7|617.1|616.5|617.2|616.6|616.2|615.6|21
1693297200000|2023-08-29 08:20:00|617|616.4|617.1|616.5|617.6|617|617|616.4|23
1693297500000|2023-08-29 08:25:00|616.8|616.2|617.2|616.6|617.3|616.7|616.8|616.2|70
1693297800000|2023-08-29 08:30:00|617.3|616.7|617.3|616.7|617.6|617|617.2|616.6|7
1693298100000|2023-08-29 08:35:00|617.6|617|617.1|616.5|617.6|617|616.8|616.2|26
1693298400000|2023-08-29 08:40:00|617|616.4|616.8|616.2|617.1|616.5|616.8|616.2|16
1693298700000|2023-08-29 08:45:00|616.2|615.6|616.8|616.2|617.2|616.6|616.2|615.6|103
1693299000000|2023-08-29 08:50:00|616.6|616|617.1|616.5|617.5|616.9|616.6|616|39
1693299300000|2023-08-29 08:55:00|617.3|616.7|616.3|615.7|617.3|616.7|615.8|615.2|44
1693299600000|2023-08-29 09:00:00|616.5|615.9|617.1|616.5|617.1|616.5|616.3|615.7|22
1693299900000|2023-08-29 09:05:00|616.9|616.3|617.1|616.5|617.3|616.7|616.5|615.9|126
1693300200000|2023-08-29 09:10:00|617|616.4|617.1|616.5|617.1|616.5|616.9|616.3|11
1693300500000|2023-08-29 09:15:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|23
1693300800000|2023-08-29 09:20:00|617.5|616.9|617.6|617|617.6|617|617.5|616.9|19
1693301100000|2023-08-29 09:25:00|617.4|616.8|616.9|616.3|617.4|616.8|616.9|616.3|37
1693301400000|2023-08-29 09:30:00|617|616.4|617.1|616.5|617.5|616.9|616.9|616.3|15
1693301700000|2023-08-29 09:35:00|617|616.4|617.1|616.5|617.4|616.8|616.6|616|463
1693302000000|2023-08-29 09:40:00|617.2|616.6|616.9|616.3|617.4|616.8|616.9|616.3|7
1693302300000|2023-08-29 09:45:00|616.6|616|616.5|615.9|616.6|616|616.5|615.9|7
1693302600000|2023-08-29 09:50:00|616.6|616|616.7|616.1|616.7|616.1|616.4|615.8|15
1693302900000|2023-08-29 09:55:00|616.6|616|616.6|616|616.6|616|616.1|615.5|9
1693303200000|2023-08-29 10:00:00|616.7|616.1|616.4|615.8|616.7|616.1|616.4|615.8|17
1693303500000|2023-08-29 10:05:00|616.5|615.9|616.4|615.8|616.6|616|616.4|615.8|8
1693303800000|2023-08-29 10:10:00|616.6|616|616.9|616.3|616.9|616.3|616.4|615.8|16
1693304100000|2023-08-29 10:15:00|616.7|616.1|616.6|616|616.9|616.3|616.6|616|12
1693304400000|2023-08-29 10:20:00|616.4|615.8|616.4|615.8|616.4|615.8|616.4|615.8|5
1693304700000|2023-08-29 10:25:00|616.2|615.6|616.4|615.8|616.5|615.9|616.2|615.6|46
1693305000000|2023-08-29 10:30:00|616.5|615.9|616.4|615.8|616.5|615.9|616.1|615.5|125
1693305300000|2023-08-29 10:35:00|616.1|615.5|616.4|615.8|616.4|615.8|616.1|615.5|5
1693305600000|2023-08-29 10:40:00|616.6|616|616.5|615.9|617.1|616.5|616.4|615.8|52
1693305900000|2023-08-29 10:45:00|616.6|616|616|615.4|616.6|616|616|615.4|26
1693306200000|2023-08-29 10:50:00|616.1|615.5|615.9|615.3|616.1|615.5|615.7|615.1|20
1693306500000|2023-08-29 10:55:00|616|615.4|615.1|614.5|616|615.4|615.1|614.5|22
1693306800000|2023-08-29 11:00:00|615|614.4|614.6|614|615.1|614.5|614.5|613.9|171
1693307100000|2023-08-29 11:05:00|614.4|613.8|614.1|613.5|614.6|614|614|613.4|81
1693307400000|2023-08-29 11:10:00|614.4|613.8|614.6|614|615|614.4|614.3|613.7|71
1693307700000|2023-08-29 11:15:00|614.9|614.3|614.9|614.3|615.1|614.5|614.6|614|74
1693308000000|2023-08-29 11:20:00|614.8|614.2|614.6|614|614.9|614.3|614.6|614|20
1693308300000|2023-08-29 11:25:00|614.5|613.9|614.3|613.7|614.6|614|614.3|613.7|29
1693308600000|2023-08-29 11:30:00|614.4|613.8|614.1|613.5|614.4|613.8|613.9|613.3|87
1693308900000|2023-08-29 11:35:00|614|613.4|613.6|613|614|613.4|613.3|612.7|102
1693309200000|2023-08-29 11:40:00|613.9|613.3|611.3|610.7|613.9|613.3|611.1|610.5|354
1693309500000|2023-08-29 11:45:00|611.4|610.8|611.4|610.8|611.9|611.3|611.1|610.5|362
1693309800000|2023-08-29 11:50:00|611.3|610.7|611.3|610.7|611.4|610.8|611.1|610.5|110
1693310100000|2023-08-29 11:55:00|611.1|610.5|611.6|611|611.6|611|610.9|610.3|223
1693310400000|2023-08-29 12:00:00|611.4|610.8|611.4|610.8|611.6|611|610.9|610.3|201
1693310700000|2023-08-29 12:05:00|611.3|610.7|611.6|611|611.9|611.3|611.3|610.7|233
1693311000000|2023-08-29 12:10:00|611.5|610.9|611.4|610.8|611.6|611|610.9|610.3|113
1693311300000|2023-08-29 12:15:00|611.6|611|611.4|610.8|611.6|611|611.4|610.8|144
1693311600000|2023-08-29 12:20:00|611.3|610.7|611.6|611|611.9|611.3|610.9|610.3|84
1693311900000|2023-08-29 12:25:00|611.5|610.9|611.4|610.8|611.5|610.9|610.4|609.8|634
1693312200000|2023-08-29 12:30:00|611.5|610.9|611.9|611.3|612.1|611.5|611.4|610.8|267
1693312500000|2023-08-29 12:35:00|611.8|611.2|611.8|611.2|611.9|611.3|610.9|610.3|129
1693312800000|2023-08-29 12:40:00|611.6|611|612.4|611.8|612.4|611.8|611.3|610.7|170
1693315800000|2023-08-29 13:30:00|611.5|610.9|608.9|608.3|612|611.4|607.9|607.3|1372
1693316100000|2023-08-29 13:35:00|609|608.4|608.4|607.8|610.2|609.6|606.9|606.3|1020
1693316400000|2023-08-29 13:40:00|608.2|607.6|608.5|607.9|608.7|608.1|607.4|606.8|710
1693316700000|2023-08-29 13:45:00|608.4|607.8|606.7|606.1|608.9|608.3|606.7|606.1|699
1693317000000|2023-08-29 13:50:00|606.9|606.3|606.2|605.6|607.2|606.6|605.9|605.3|599
1693317300000|2023-08-29 13:55:00|606.3|605.7|607.4|606.8|607.7|607.1|606.2|605.6|312
1693317600000|2023-08-29 14:00:00|607.7|607.1|608.7|608.1|609.2|608.6|607.2|606.6|506
1693317900000|2023-08-29 14:05:00|608.9|608.3|608.7|608.1|609.4|608.8|607.4|606.8|1270
1693318200000|2023-08-29 14:10:00|608.5|607.9|607.2|606.6|608.9|608.3|606.7|606.1|434
1693318500000|2023-08-29 14:15:00|607|606.4|606.9|606.3|607.4|606.8|606.4|605.8|252
1693318800000|2023-08-29 14:20:00|607|606.4|606.3|605.7|607.2|606.6|606|605.4|769
1693319100000|2023-08-29 14:25:00|606.2|605.6|606.2|605.6|606.7|606.1|605.6|605|398
1693319400000|2023-08-29 14:30:00|606.1|605.5|607.9|607.3|608.2|607.6|605.7|605.1|598
1693319700000|2023-08-29 14:35:00|608.1|607.5|607.9|607.3|608.9|608.3|607.6|607|947
1693320000000|2023-08-29 14:40:00|608.2|607.6|607.9|607.3|608.7|608.1|607.2|606.6|547
1693320300000|2023-08-29 14:45:00|608.2|607.6|607.3|606.7|608.2|607.6|606.4|605.8|481
1693320600000|2023-08-29 14:50:00|607.2|606.6|606.7|606.1|607.2|606.6|606.4|605.8|621
1693320900000|2023-08-29 14:55:00|606.6|606|605.8|605.2|606.7|606.1|604.9|604.3|439
1693321200000|2023-08-29 15:00:00|605.9|605.3|606.9|606.3|607.1|606.5|605.4|604.8|278
1693321500000|2023-08-29 15:05:00|606.8|606.2|605.7|605.1|607.4|606.8|605.7|605.1|328
1693321800000|2023-08-29 15:10:00|605.8|605.2|605.4|604.8|606.2|605.6|605.2|604.6|642
1693322100000|2023-08-29 15:15:00|605.3|604.7|604.1|603.5|605.3|604.7|603.7|603.1|611
1693322400000|2023-08-29 15:20:00|604.2|603.6|604.4|603.8|604.7|604.1|603.9|603.3|429
1693322700000|2023-08-29 15:25:00|604.3|603.7|604.7|604.1|605.2|604.6|604.2|603.6|293
1693323000000|2023-08-29 15:30:00|604.4|603.8|605.6|605|605.6|605|603.9|603.3|415
1693323300000|2023-08-29 15:35:00|605.7|605.1|605.9|605.3|605.9|605.3|604.9|604.3|615
1693323600000|2023-08-29 15:40:00|605.7|605.1|605.4|604.8|606.4|605.8|605.2|604.6|190
1693323900000|2023-08-29 15:45:00|605.3|604.7|605|604.4|605.4|604.8|604.7|604.1|212
1693324200000|2023-08-29 15:50:00|605.1|604.5|604.5|603.9|605.3|604.7|604.4|603.8|281
1693324500000|2023-08-29 15:55:00|604.4|603.8|604.2|603.6|604.8|604.2|604|603.4|189
1693324800000|2023-08-29 16:00:00|604.3|603.7|604.5|603.9|604.6|604|604|603.4|106
1693325100000|2023-08-29 16:05:00|604.3|603.7|605|604.4|605.5|604.9|604.3|603.7|639
1693325400000|2023-08-29 16:10:00|604.7|604.1|604.5|603.9|605.2|604.6|604.5|603.9|228
1693325700000|2023-08-29 16:15:00|604.7|604.1|604.7|604.1|605.3|604.7|604.7|604.1|504
1693326000000|2023-08-29 16:20:00|605|604.4|605.7|605.1|605.7|605.1|604.7|604.1|156
1693326300000|2023-08-29 16:25:00|605.5|604.9|605.7|605.1|606|605.4|605.5|604.9|454
1693326600000|2023-08-29 16:30:00|606|605.4|605|604.4|606.2|605.6|605|604.4|295
1693326900000|2023-08-29 16:35:00|604.7|604.1|602.2|601.6|604.7|604.1|602.2|601.6|275
1693327200000|2023-08-29 16:40:00|602.5|601.9|604|603.4|604|603.4|602|601.4|435
1693327500000|2023-08-29 16:45:00|603.8|603.2|603.7|603.1|604.5|603.9|603.5|602.9|508
1693327800000|2023-08-29 16:50:00|604|603.4|604.2|603.6|605|604.4|604|603.4|346
1693328100000|2023-08-29 16:55:00|604.1|603.5|604.8|604.2|604.8|604.2|604|603.4|127
1693328400000|2023-08-29 17:00:00|605|604.4|604.6|604|605|604.4|604.3|603.7|228
1693328700000|2023-08-29 17:05:00|604.2|603.6|605|604.4|605.2|604.6|604|603.4|722
1693329000000|2023-08-29 17:10:00|605.1|604.5|604.6|604|605.2|604.6|604.5|603.9|207
1693329300000|2023-08-29 17:15:00|604.7|604.1|605.1|604.5|605.5|604.9|604.5|603.9|253
1693329600000|2023-08-29 17:20:00|605|604.4|605.7|605.1|605.7|605.1|605|604.4|210
1693329900000|2023-08-29 17:25:00|605.6|605|605.7|605.1|606.2|605.6|605.5|604.9|289
1693330200000|2023-08-29 17:30:00|605.6|605|606.2|605.6|606.5|605.9|605.5|604.9|472
1693330500000|2023-08-29 17:35:00|606.5|605.9|606.5|605.9|607.3|606.7|606.2|605.6|395
1693330800000|2023-08-29 17:40:00|606.3|605.7|606|605.4|606.7|606.1|605.7|605.1|462
1693331100000|2023-08-29 17:45:00|605.7|605.1|605|604.4|605.7|605.1|605|604.4|721
1693331400000|2023-08-29 17:50:00|605.1|604.5|604.7|604.1|605.5|604.9|604.2|603.6|1053
1693331700000|2023-08-29 17:55:00|604.5|603.9|603.5|602.9|604.7|604.1|603.5|602.9|353
1693332000000|2023-08-29 18:00:00|603.3|602.7|603|602.4|603.5|602.9|602.7|602.1|407
1693332300000|2023-08-29 18:05:00|603.1|602.5|602|601.4|603.2|602.6|601.5|600.9|1368
1693332600000|2023-08-29 18:10:00|601.7|601.1|601.2|600.6|602|601.4|600.5|599.9|1126
1693332900000|2023-08-29 18:15:00|601.5|600.9|601.2|600.6|601.7|601.1|601|600.4|894
1693353600000|2023-08-30 00:00:00|603|602|601.8|601.2|603.3|602.7|600.8|600.2|384
1693353900000|2023-08-30 00:05:00|601.5|600.9|602.5|601.9|602.8|602.2|601.3|600.7|110
1693354200000|2023-08-30 00:10:00|602.7|602.1|602|601.4|602.7|602.1|601.3|600.7|105
1693354500000|2023-08-30 00:15:00|601.7|601.1|602|601.4|602.2|601.6|601.3|600.7|110
1693354800000|2023-08-30 00:20:00|602.3|601.7|603|602.4|603.4|602.8|602.2|601.6|130
1693355100000|2023-08-30 00:25:00|603.2|602.6|602.9|602.3|603.2|602.6|602.8|602.2|46
1693355400000|2023-08-30 00:30:00|603|602.4|602.5|601.9|603.2|602.6|602.3|601.7|96
1693355700000|2023-08-30 00:35:00|602.3|601.7|602.2|601.6|602.4|601.8|602.2|601.6|16
1693356000000|2023-08-30 00:40:00|602.3|601.7|602.2|601.6|602.4|601.8|602|601.4|8
1693356300000|2023-08-30 00:45:00|602|601.4|602.4|601.8|602.4|601.8|602|601.4|6
1693356600000|2023-08-30 00:50:00|602.5|601.9|603|602.4|603|602.4|602.5|601.9|18
1693356900000|2023-08-30 00:55:00|602.9|602.3|602.9|602.3|602.9|602.3|602.8|602.2|9
1693357200000|2023-08-30 01:00:00|602.8|602.2|602.7|602.1|603.1|602.5|602.6|602|17
1693357500000|2023-08-30 01:05:00|602.8|602.2|602.8|602.2|602.9|602.3|602.6|602|24
1693357800000|2023-08-30 01:10:00|602.7|602.1|602.3|601.7|602.8|602.2|602.3|601.7|6
1693358100000|2023-08-30 01:15:00|602.4|601.8|602.3|601.7|602.4|601.8|602.3|601.7|5
1693358400000|2023-08-30 01:20:00|602.1|601.5|601.8|601.2|602.1|601.5|601.7|601.1|22
1693358700000|2023-08-30 01:25:00|601.7|601.1|601.6|601|601.8|601.2|601.4|600.8|11
1693359000000|2023-08-30 01:30:00|601.3|600.7|601.6|601|601.6|601|601.3|600.7|87
1693359300000|2023-08-30 01:35:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|4
1693359600000|2023-08-30 01:40:00|601.1|600.5|601.4|600.8|601.6|601|601.1|600.5|14
1693359900000|2023-08-30 01:45:00|601.6|601|601.1|600.5|601.6|601|601.1|600.5|8
1693360200000|2023-08-30 01:50:00|601.3|600.7|601.3|600.7|601.3|600.7|601.1|600.5|37
1693360500000|2023-08-30 01:55:00|601.2|600.6|601.3|600.7|601.3|600.7|601.2|600.6|7
1693360800000|2023-08-30 02:00:00|601.1|600.5|600.8|600.2|601.3|600.7|600.8|600.2|118
1693361100000|2023-08-30 02:05:00|600.6|600|601.1|600.5|601.1|600.5|600.6|600|19
1693361400000|2023-08-30 02:10:00|600.8|600.2|600.9|600.3|600.9|600.3|600.6|600|57
1693361700000|2023-08-30 02:15:00|600.7|600.1|600.9|600.3|601.1|600.5|600.6|600|18
1693362000000|2023-08-30 02:20:00|601.1|600.5|601.3|600.7|601.3|600.7|600.9|600.3|25
1693362300000|2023-08-30 02:25:00|601.2|600.6|601.3|600.7|601.4|600.8|601.2|600.6|77
1693362600000|2023-08-30 02:30:00|601.1|600.5|601.2|600.6|601.3|600.7|600.8|600.2|33
1693362900000|2023-08-30 02:35:00|601.3|600.7|601.1|600.5|601.3|600.7|601.1|600.5|29
1693363200000|2023-08-30 02:40:00|601|600.4|601.2|600.6|601.3|600.7|600.9|600.3|37
1693363500000|2023-08-30 02:45:00|601.3|600.7|601.2|600.6|601.3|600.7|601.2|600.6|1
1693363800000|2023-08-30 02:50:00|602.1|601.5|602.2|601.6|602.2|601.6|601.8|601.2|73
1693364100000|2023-08-30 02:55:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|11
1693364400000|2023-08-30 03:00:00|||||||||7
1693364700000|2023-08-30 03:05:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|14
1693365000000|2023-08-30 03:10:00|602.2|601.6|602.5|601.9|602.5|601.9|602.2|601.6|15
1693365300000|2023-08-30 03:15:00|602.6|602|603.7|603.1|604|603.4|602.6|602|69
1693365600000|2023-08-30 03:20:00|603.8|603.2|603.6|603|603.8|603.2|603.6|603|40
1693365900000|2023-08-30 03:25:00|603.8|603.2|603.8|603.2|604.1|603.5|603.8|603.2|57
1693366200000|2023-08-30 03:30:00|604.1|603.5|604.6|604|604.6|604|604.1|603.5|80
1693366500000|2023-08-30 03:35:00|604.7|604.1|604.6|604|605.1|604.5|604.6|604|85
1693366800000|2023-08-30 03:40:00|604.8|604.2|605.3|604.7|605.5|604.9|604.6|604|66
1693367100000|2023-08-30 03:45:00|605.2|604.6|604.8|604.2|605.2|604.6|604.8|604.2|10
1693367400000|2023-08-30 03:50:00|||||||||5
1693367700000|2023-08-30 03:55:00|604.7|604.1|605.1|604.5|605.6|605|604.7|604.1|222
1693368000000|2023-08-30 04:00:00|||||||||3
1693368300000|2023-08-30 04:05:00|605.2|604.6|605.3|604.7|605.3|604.7|605.1|604.5|10
1693368600000|2023-08-30 04:10:00|605.6|605|605.1|604.5|605.6|605|605.1|604.5|21
1693368900000|2023-08-30 04:15:00|605|604.4|605.1|604.5|605.1|604.5|604.8|604.2|22
1693369200000|2023-08-30 04:20:00|605|604.4|605.1|604.5|605.3|604.7|604.8|604.2|19
1693369500000|2023-08-30 04:25:00|605.2|604.6|605.8|605.2|605.8|605.2|605.1|604.5|54
1693369800000|2023-08-30 04:30:00|605.7|605.1|604.6|604|605.8|605.2|604.6|604|37
1693370100000|2023-08-30 04:35:00|604.8|604.2|605.1|604.5|605.1|604.5|604.7|604.1|32
1693370400000|2023-08-30 04:40:00|605|604.4|605.3|604.7|605.6|605|605|604.4|17
1693370700000|2023-08-30 04:45:00|605.5|604.9|604.8|604.2|605.5|604.9|604.3|603.7|25
1693371000000|2023-08-30 04:50:00|||||||||2
1693371300000|2023-08-30 04:55:00|605|604.4|605.1|604.5|605.1|604.5|605|604.4|11
1693371600000|2023-08-30 05:00:00|604.8|604.2|604.6|604|604.8|604.2|604.5|603.9|17
1693371900000|2023-08-30 05:05:00|604.8|604.2|604.8|604.2|604.8|604.2|604.8|604.2|5
1693372200000|2023-08-30 05:10:00|604.7|604.1|604.8|604.2|605.1|604.5|604.7|604.1|6
1693372500000|2023-08-30 05:15:00|605.1|604.5|605.1|604.5|605.6|605|604.8|604.2|24
1693372800000|2023-08-30 05:20:00|605.2|604.6|605.1|604.5|605.3|604.7|605.1|604.5|13
1693373100000|2023-08-30 05:25:00|||||||||3
1693373400000|2023-08-30 05:30:00|604.9|604.3|604.6|604|605.1|604.5|604.6|604|14
1693373700000|2023-08-30 05:35:00|604.5|603.9|604.1|603.5|604.6|604|603.7|603.1|29
1693374000000|2023-08-30 05:40:00|604.4|603.8|604.1|603.5|604.6|604|604|603.4|20
1693374300000|2023-08-30 05:45:00|604.4|603.8|604.1|603.5|604.4|603.8|604.1|603.5|20
1693374600000|2023-08-30 05:50:00|604.4|603.8|603.9|603.3|604.4|603.8|603.9|603.3|17
1693374900000|2023-08-30 05:55:00|603.6|603|603.6|603|603.6|603|603.4|602.8|16
1693375200000|2023-08-30 06:00:00|603.5|602.9|603.4|602.8|603.6|603|603.4|602.8|18
1693375500000|2023-08-30 06:05:00|603.6|603|604.9|604.3|605|604.4|603.6|603|56
1693375800000|2023-08-30 06:10:00|605.1|604.5|605.1|604.5|605.4|604.8|604.2|603.6|71
1693376100000|2023-08-30 06:15:00|604.9|604.3|604.6|604|604.9|604.3|604.4|603.8|60
1693376400000|2023-08-30 06:20:00|604.5|603.9|604.6|604|604.9|604.3|604.4|603.8|17
1693376700000|2023-08-30 06:25:00|604.9|604.3|604.9|604.3|604.9|604.3|604.7|604.1|6
1693377000000|2023-08-30 06:30:00|604.7|604.1|604.7|604.1|604.9|604.3|604.6|604|4
1693377300000|2023-08-30 06:35:00|604.6|604|604.7|604.1|604.9|604.3|604.5|603.9|10
1693377600000|2023-08-30 06:40:00|604.9|604.3|604.4|603.8|604.9|604.3|604.1|603.5|15
1693377900000|2023-08-30 06:45:00|604.2|603.6|604.1|603.5|604.2|603.6|603.9|603.3|7
1693378200000|2023-08-30 06:50:00|604.2|603.6|604.5|603.9|604.6|604|604.1|603.5|33
1693378500000|2023-08-30 06:55:00|604|603.4|604.1|603.5|604.4|603.8|604|603.4|16
1693378800000|2023-08-30 07:00:00|604|603.4|604.1|603.5|604.1|603.5|603.9|603.3|15
1693379100000|2023-08-30 07:05:00|604|603.4|603.9|603.3|604|603.4|603.9|603.3|26
1693379400000|2023-08-30 07:10:00|||||||||4
1693379700000|2023-08-30 07:15:00|603.6|603|603.5|602.9|603.6|603|603.4|602.8|16
1693380000000|2023-08-30 07:20:00|603.6|603|603.5|602.9|603.6|603|603.4|602.8|12
1693380300000|2023-08-30 07:25:00|603.4|602.8|604|603.4|604.2|603.6|603.4|602.8|48
1693380600000|2023-08-30 07:30:00|603.9|603.3|604|603.4|604.4|603.8|603.6|603|49
1693380900000|2023-08-30 07:35:00|604.1|603.5|605.3|604.7|605.5|604.9|603.9|603.3|40
1693381200000|2023-08-30 07:40:00|605.2|604.6|604.7|604.1|605.3|604.7|604.6|604|32
1693381500000|2023-08-30 07:45:00|604.8|604.2|605.4|604.8|605.4|604.8|604.1|603.5|77
1693381800000|2023-08-30 07:50:00|605.6|605|606.1|605.5|606.1|605.5|605.6|605|142
1693382100000|2023-08-30 07:55:00|||||||||15
1693382400000|2023-08-30 08:00:00|605.9|605.3|605.6|605|605.9|605.3|605.6|605|34
1693382700000|2023-08-30 08:05:00|605.4|604.8|604.9|604.3|605.5|604.9|604.8|604.2|50
1693383000000|2023-08-30 08:10:00|604.6|604|604.8|604.2|605|604.4|604.6|604|6
1693383300000|2023-08-30 08:15:00|604.5|603.9|604.9|604.3|605|604.4|604.5|603.9|20
1693383600000|2023-08-30 08:20:00|604.6|604|604.4|603.8|604.9|604.3|604.4|603.8|14
1693383900000|2023-08-30 08:25:00|604.6|604|604.3|603.7|605|604.4|604.1|603.5|91
1693384200000|2023-08-30 08:30:00|604|603.4|604.3|603.7|604.4|603.8|603.8|603.2|32
1693384500000|2023-08-30 08:35:00|604.4|603.8|604.6|604|605|604.4|604.1|603.5|29
1693384800000|2023-08-30 08:40:00|604.8|604.2|605.4|604.8|605.6|605|604.8|604.2|16
1693385100000|2023-08-30 08:45:00|605.6|605|607.6|607|608|607.4|605.6|605|160
1693385400000|2023-08-30 08:50:00|607.8|607.2|607.1|606.5|608.1|607.5|606.9|606.3|46
1693385700000|2023-08-30 08:55:00|607|606.4|607.8|607.2|608|607.4|606.9|606.3|72
1693386000000|2023-08-30 09:00:00|607.6|607|606.5|605.9|607.6|607|606.5|605.9|31
1693386300000|2023-08-30 09:05:00|606.6|606|606.4|605.8|606.9|606.3|606.3|605.7|37
1693386600000|2023-08-30 09:10:00|606.3|605.7|606.1|605.5|606.4|605.8|606.1|605.5|97
1693386900000|2023-08-30 09:15:00|606.3|605.7|606.9|606.3|606.9|606.3|606.3|605.7|17
1693387200000|2023-08-30 09:20:00|606.8|606.2|606.8|606.2|607.4|606.8|606.7|606.1|67
1693387500000|2023-08-30 09:25:00|606.7|606.1|607.1|606.5|607.2|606.6|606.6|606|39
1693387800000|2023-08-30 09:30:00|607.2|606.6|606.5|605.9|607.4|606.8|606.5|605.9|36
1693388100000|2023-08-30 09:35:00|606.4|605.8|605.8|605.2|606.7|606.1|605.7|605.1|38
1693388400000|2023-08-30 09:40:00|605.7|605.1|605.9|605.3|606.7|606.1|605.7|605.1|34
1693388700000|2023-08-30 09:45:00|606.2|605.6|606.2|605.6|606.5|605.9|606.2|605.6|20
1693389000000|2023-08-30 09:50:00|606.3|605.7|605.7|605.1|606.4|605.8|605.5|604.9|17
1693389300000|2023-08-30 09:55:00|605.9|605.3|605.7|605.1|605.9|605.3|605.7|605.1|9
1693389600000|2023-08-30 10:00:00|605.9|605.3|605.4|604.8|605.9|605.3|605.2|604.6|77
1693389900000|2023-08-30 10:05:00|605.7|605.1|605.7|605.1|606.2|605.6|605.7|605.1|45
1693390200000|2023-08-30 10:10:00|605.4|604.8|605.7|605.1|605.8|605.2|605.4|604.8|12
1693390500000|2023-08-30 10:15:00|605.9|605.3|606.4|605.8|607.2|606.6|605.9|605.3|33
1693390800000|2023-08-30 10:20:00|606.5|605.9|606.4|605.8|606.7|606.1|606.4|605.8|13
1693391100000|2023-08-30 10:25:00|606.3|605.7|607|606.4|607.2|606.6|606.3|605.7|30
1693391400000|2023-08-30 10:30:00|606.7|606.1|607.2|606.6|607.2|606.6|606.4|605.8|21
1693391700000|2023-08-30 10:35:00|607|606.4|606.9|606.3|607.2|606.6|606.7|606.1|19
1693392000000|2023-08-30 10:40:00|607.2|606.6|606.4|605.8|607.2|606.6|606.3|605.7|18
1693392300000|2023-08-30 10:45:00|606.3|605.7|607.4|606.8|607.8|607.2|606.2|605.6|148
1693392600000|2023-08-30 10:50:00|607.3|606.7|606.9|606.3|607.4|606.8|606.5|605.9|90
1693392900000|2023-08-30 10:55:00|607.2|606.6|607.2|606.6|607.5|606.9|607.2|606.6|33
1693393200000|2023-08-30 11:00:00|607.3|606.7|607.7|607.1|608.2|607.6|607.2|606.6|120
1693393500000|2023-08-30 11:05:00|607.4|606.8|607.9|607.3|608.5|607.9|607.2|606.6|193
1693393800000|2023-08-30 11:10:00|608.2|607.6|608|607.4|608.2|607.6|607.7|607.1|67
1693394100000|2023-08-30 11:15:00|607.9|607.3|607.4|606.8|608.4|607.8|607.4|606.8|79
1693394400000|2023-08-30 11:20:00|607.5|606.9|607.9|607.3|607.9|607.3|607.4|606.8|16
1693394700000|2023-08-30 11:25:00|608|607.4|607.8|607.2|608.3|607.7|607.7|607.1|26
1693395000000|2023-08-30 11:30:00|607.7|607.1|607.4|606.8|607.7|607.1|607.2|606.6|20
1693395300000|2023-08-30 11:35:00|607.2|606.6|607.8|607.2|607.9|607.3|607.2|606.6|31
1693395600000|2023-08-30 11:40:00|607.7|607.1|607.5|606.9|608.3|607.7|607.5|606.9|81
1693395900000|2023-08-30 11:45:00|607.4|606.8|607.9|607.3|608.2|607.6|607.3|606.7|51
1693396200000|2023-08-30 11:50:00|608.2|607.6|607.9|607.3|608.2|607.6|607.7|607.1|16
1693396500000|2023-08-30 11:55:00|608.1|607.5|607.8|607.2|608.1|607.5|607.7|607.1|32
1693396800000|2023-08-30 12:00:00|607.9|607.3|607.9|607.3|608.1|607.5|607.7|607.1|57
1693397100000|2023-08-30 12:05:00|607.6|607|607.7|607.1|608.2|607.6|607.4|606.8|54
1693397400000|2023-08-30 12:10:00|607.4|606.8|607.8|607.2|608.2|607.6|607.2|606.6|135
1693397700000|2023-08-30 12:15:00|608.1|607.5|608.4|607.8|608.7|608.1|607.7|607.1|63
1693398000000|2023-08-30 12:20:00|608.6|608|608.7|608.1|608.9|608.3|608.4|607.8|88
1693398300000|2023-08-30 12:25:00|608.8|608.2|609.7|609.1|610.4|609.8|608.7|608.1|330
1693398600000|2023-08-30 12:30:00|609.5|608.9|609.4|608.8|610.3|609.7|609.4|608.8|182
1693398900000|2023-08-30 12:35:00|609.2|608.6|608.3|607.7|609.2|608.6|608.3|607.7|340
1693399200000|2023-08-30 12:40:00|608.4|607.8|608.4|607.8|609|608.4|608.3|607.7|98
1693402200000|2023-08-30 13:30:00|609.3|608.7|604.4|603.8|609.4|608.8|603.9|603.3|2028
1693402500000|2023-08-30 13:35:00|604.7|604.1|606.4|605.8|607.2|606.6|604.6|604|1034
1693402800000|2023-08-30 13:40:00|606.2|605.6|608.2|607.6|608.4|607.8|606.2|605.6|547
1693403100000|2023-08-30 13:45:00|607.9|607.3|608.9|608.3|610.2|609.6|607.3|606.7|688
1693403400000|2023-08-30 13:50:00|609.1|608.5|606.7|606.1|609.2|608.6|606.7|606.1|338
1693403700000|2023-08-30 13:55:00|606.8|606.2|604.7|604.1|606.8|606.2|603.7|603.1|817
1693404000000|2023-08-30 14:00:00|604.6|604|603.7|603.1|605.2|604.6|603.6|603|947
1693404300000|2023-08-30 14:05:00|603.9|603.3|604.4|603.8|605.4|604.8|603.7|603.1|686
1693404600000|2023-08-30 14:10:00|604.6|604|605|604.4|605.9|605.3|604.4|603.8|353
1693404900000|2023-08-30 14:15:00|604.7|604.1|604.5|603.9|605|604.4|603.7|603.1|388
1693405200000|2023-08-30 14:20:00|604.4|603.8|604.2|603.6|604.9|604.3|603.4|602.8|453
1693405500000|2023-08-30 14:25:00|604.5|603.9|603.5|602.9|604.5|603.9|603.2|602.6|351
1693405800000|2023-08-30 14:30:00|603.7|603.1|604.5|603.9|604.7|604.1|602|601.4|678
1693406100000|2023-08-30 14:35:00|604.7|604.1|604|603.4|605.5|604.9|603.7|603.1|432
1693406400000|2023-08-30 14:40:00|604.2|603.6|602|601.4|604.2|603.6|602|601.4|342
1693406700000|2023-08-30 14:45:00|602.2|601.6|602|601.4|602.7|602.1|601|600.4|470
1693407000000|2023-08-30 14:50:00|602.2|601.6|604.5|603.9|605.2|604.6|602|601.4|609
1693407300000|2023-08-30 14:55:00|604.7|604.1|605.2|604.6|605.5|604.9|604.5|603.9|485
1693407600000|2023-08-30 15:00:00|605.5|604.9|606.2|605.6|606.2|605.6|605.3|604.7|344
1693407900000|2023-08-30 15:05:00|606.5|605.9|606.2|605.6|607.5|606.9|606.1|605.5|390
1693408200000|2023-08-30 15:10:00|606|605.4|607.5|606.9|607.7|607.1|606|605.4|212
1693408500000|2023-08-30 15:15:00|607.2|606.6|608|607.4|608.3|607.7|607.2|606.6|419
1693408800000|2023-08-30 15:20:00|607.7|607.1|607.1|606.5|608.7|608.1|607|606.4|368
1693409100000|2023-08-30 15:25:00|607.2|606.6|607.2|606.6|608|607.4|605.8|605.2|477
1693409400000|2023-08-30 15:30:00|607.1|606.5|607.5|606.9|608|607.4|606.6|606|270
1693409700000|2023-08-30 15:35:00|607.6|607|609|608.4|610|609.4|607.5|606.9|427
1693410000000|2023-08-30 15:40:00|609.2|608.6|607.7|607.1|609.5|608.9|607.7|607.1|416
1693410300000|2023-08-30 15:45:00|608|607.4|608.7|608.1|608.7|608.1|607.5|606.9|190
1693410600000|2023-08-30 15:50:00|608.5|607.9|609|608.4|609|608.4|607.8|607.2|423
1693410900000|2023-08-30 15:55:00|609.7|609.1|610.7|610.1|611.5|610.9|609.5|608.9|708
1693411200000|2023-08-30 16:00:00|610.6|610|610.7|610.1|611.5|610.9|610.2|609.6|469
1693411500000|2023-08-30 16:05:00|611|610.4|610.5|609.9|611.5|610.9|609.7|609.1|550
1693411800000|2023-08-30 16:10:00|610.7|610.1|609.5|608.9|610.7|610.1|609.1|608.5|259
1693412100000|2023-08-30 16:15:00|609.2|608.6|608.7|608.1|609.2|608.6|608.5|607.9|141
1693412400000|2023-08-30 16:20:00|609|608.4|610.7|610.1|611.2|610.6|609|608.4|637
1693412700000|2023-08-30 16:25:00|610.6|610|610.7|610.1|611.8|611.2|610.6|610|260
1693413000000|2023-08-30 16:30:00|611|610.4|611.2|610.6|611.5|610.9|610.5|609.9|329
1693413300000|2023-08-30 16:35:00|611.3|610.7|611.5|610.9|611.7|611.1|611|610.4|230
1693413600000|2023-08-30 16:40:00|611.3|610.7|610.2|609.6|611.7|611.1|610|609.4|1057
1693413900000|2023-08-30 16:45:00|610|609.4|610.2|609.6|610.7|610.1|609.7|609.1|212
1693414200000|2023-08-30 16:50:00|610.5|609.9|611|610.4|611.2|610.6|610.5|609.9|153
1693414500000|2023-08-30 16:55:00|611.2|610.6|610.6|610|611.2|610.6|610.5|609.9|306
1693414800000|2023-08-30 17:00:00|610.7|610.1|609.2|608.6|610.7|610.1|609|608.4|268
1693415100000|2023-08-30 17:05:00|609|608.4|608.7|608.1|609.2|608.6|608.1|607.5|354
1693415400000|2023-08-30 17:10:00|609|608.4|609.5|608.9|609.6|609|608.5|607.9|367
1693415700000|2023-08-30 17:15:00|609.2|608.6|609.7|609.1|610|609.4|609|608.4|367
1693416000000|2023-08-30 17:20:00|609.9|609.3|610|609.4|610|609.4|609.7|609.1|174
1693416300000|2023-08-30 17:25:00|609.9|609.3|609.5|608.9|610|609.4|609.5|608.9|209
1693416600000|2023-08-30 17:30:00|609.7|609.1|609|608.4|609.8|609.2|608.8|608.2|226
1693416900000|2023-08-30 17:35:00|609.3|608.7|609|608.4|609.3|608.7|608.9|608.3|316
1693417200000|2023-08-30 17:40:00|609.3|608.7|609.3|608.7|609.3|608.7|609|608.4|376
1693417500000|2023-08-30 17:45:00|609.1|608.5|609|608.4|609.2|608.6|608.5|607.9|421
1693417800000|2023-08-30 17:50:00|609.2|608.6|608.6|608|609.2|608.6|608.5|607.9|388
1693418100000|2023-08-30 17:55:00|608.5|607.9|608.8|608.2|609.2|608.6|608.5|607.9|637
1693418400000|2023-08-30 18:00:00|608.6|608|608|607.4|609|608.4|607.8|607.2|658
1693418700000|2023-08-30 18:05:00|608.1|607.5|608.6|608|608.9|608.3|608|607.4|395
1693419000000|2023-08-30 18:10:00|608.5|607.9|608|607.4|609.3|608.7|608|607.4|1393
1693419300000|2023-08-30 18:15:00|608.2|607.6|606.9|605.9|608.5|607.9|606.6|605.9|1316
1693440000000|2023-08-31 00:00:00|606.2|605.6|606.6|606|606.8|606.2|604.5|603.9|398
1693440300000|2023-08-31 00:05:00|606.7|606.1|607.3|606.7|607.5|606.9|606.6|606|36
1693440600000|2023-08-31 00:10:00|607.1|606.5|607.3|606.7|607.8|607.2|607.1|606.5|23
1693440900000|2023-08-31 00:15:00|607.2|606.6|607.6|607|607.8|607.2|607.1|606.5|12
1693441200000|2023-08-31 00:20:00|607.3|606.7|607.5|606.9|607.5|606.9|607.1|606.5|8
1693441500000|2023-08-31 00:25:00|607.3|606.7|607.5|606.9|607.5|606.9|606.8|606.2|11
1693441800000|2023-08-31 00:30:00|607.3|606.7|607.1|606.5|607.5|606.9|607.1|606.5|3
1693442100000|2023-08-31 00:35:00|607.3|606.7|606.6|606|607.3|606.7|606.1|605.5|31
1693442400000|2023-08-31 00:40:00|606.8|606.2|606.8|606.2|606.8|606.2|606.7|606.1|11
1693442700000|2023-08-31 00:45:00|606.7|606.1|607.3|606.7|607.6|607|606.7|606.1|20
1693443000000|2023-08-31 00:50:00|607.6|607|606.8|606.2|607.6|607|606.8|606.2|17
1693443300000|2023-08-31 00:55:00|607|606.4|607.1|606.5|607.6|607|606.6|606|225
1693443600000|2023-08-31 01:00:00|607|606.4|606.6|606|607.1|606.5|606.5|605.9|19
1693443900000|2023-08-31 01:05:00|606.5|605.9|606.5|605.9|606.7|606.1|606.3|605.7|3
1693444200000|2023-08-31 01:10:00|606.3|605.7|606.8|606.2|606.8|606.2|606.3|605.7|15
1693444500000|2023-08-31 01:15:00|606.7|606.1|606.6|606|606.8|606.2|606.6|606|0
1693444800000|2023-08-31 01:20:00|606.7|606.1|606.3|605.7|606.7|606.1|606.3|605.7|7
1693445100000|2023-08-31 01:25:00|606.6|606|606.3|605.7|606.6|606|606.3|605.7|18
1693445400000|2023-08-31 01:30:00|606.5|605.9|606.7|606.1|606.8|606.2|606.3|605.7|51
1693445700000|2023-08-31 01:35:00|606.8|606.2|606.4|605.8|606.8|606.2|606.3|605.7|13
1693446000000|2023-08-31 01:40:00|606.3|605.7|606.2|605.6|606.6|606|606|605.4|43
1693446300000|2023-08-31 01:45:00|606.1|605.5|606|605.4|606.1|605.5|606|605.4|17
1693446600000|2023-08-31 01:50:00|605.9|605.3|606.1|605.5|606.3|605.7|605.9|605.3|17
1693446900000|2023-08-31 01:55:00|606|605.4|605.9|605.3|606.1|605.5|605.8|605.2|8
1693447200000|2023-08-31 02:00:00|605.6|605|605.4|604.8|605.6|605|605.3|604.7|10
1693447500000|2023-08-31 02:05:00|605.3|604.7|605.6|605|605.8|605.2|605.3|604.7|98
1693447800000|2023-08-31 02:10:00|605.7|605.1|605.5|604.9|605.8|605.2|605.4|604.8|15
1693448100000|2023-08-31 02:15:00|605.4|604.8|605.9|605.3|605.9|605.3|605.4|604.8|6
1693448400000|2023-08-31 02:20:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|13
1693448700000|2023-08-31 02:25:00|605.6|605|605.4|604.8|605.6|605|605.4|604.8|190
1693449000000|2023-08-31 02:30:00|605.5|604.9|605.4|604.8|605.5|604.9|605.4|604.8|6
1693449300000|2023-08-31 02:35:00|605.6|605|605.9|605.3|605.9|605.3|605.5|604.9|27
1693449600000|2023-08-31 02:40:00|605.7|605.1|605.4|604.8|605.9|605.3|605.4|604.8|8
1693449900000|2023-08-31 02:45:00|605.5|604.9|605.5|604.9|605.6|605|605.5|604.9|12
1693450200000|2023-08-31 02:50:00|605.4|604.8|604.9|604.3|605.4|604.8|604.9|604.3|7
1693450500000|2023-08-31 02:55:00|604.8|604.2|605|604.4|605|604.4|604.7|604.1|7
1693450800000|2023-08-31 03:00:00|604.9|604.3|604.5|603.9|604.9|604.3|604.4|603.8|13
1693451100000|2023-08-31 03:05:00|604.4|603.8|604.5|603.9|604.6|604|604.4|603.8|21
1693451400000|2023-08-31 03:10:00|604.6|604|604.4|603.8|604.6|604|604.4|603.8|12
1693451700000|2023-08-31 03:15:00|604.5|603.9|604.4|603.8|604.5|603.9|604.4|603.8|10
1693452000000|2023-08-31 03:20:00|604.5|603.9|605.4|604.8|605.4|604.8|604.4|603.8|143
1693452300000|2023-08-31 03:25:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|2
1693452600000|2023-08-31 03:30:00|||||||||3
1693452900000|2023-08-31 03:35:00|605.6|605|605.6|605|605.6|605|605.6|605|17
1693453200000|2023-08-31 03:40:00|605.5|604.9|605.4|604.8|605.5|604.9|605.4|604.8|3
1693453500000|2023-08-31 03:45:00|||||||||3
1693453800000|2023-08-31 03:50:00|605.2|604.6|605.1|604.5|605.4|604.8|605.1|604.5|6
1693454100000|2023-08-31 03:55:00|605.5|604.9|605.4|604.8|605.5|604.9|605.4|604.8|11
1693454400000|2023-08-31 04:00:00|605.5|604.9|605.4|604.8|605.6|605|605.4|604.8|7
1693454700000|2023-08-31 04:05:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|3
1693455000000|2023-08-31 04:10:00|605|604.4|605.1|604.5|605.1|604.5|605|604.4|4
1693455300000|2023-08-31 04:15:00|||||||||14
1693455600000|2023-08-31 04:20:00|||||||||1
1693455900000|2023-08-31 04:25:00|605.3|604.7|605.3|604.7|605.4|604.8|605.3|604.7|5
1693456200000|2023-08-31 04:30:00|605.1|604.5|605.4|604.8|605.9|605.3|605.1|604.5|24
1693456500000|2023-08-31 04:35:00|605.3|604.7|605.1|604.5|605.3|604.7|605.1|604.5|3
1693456800000|2023-08-31 04:40:00|605.4|604.8|605.4|604.8|605.4|604.8|605.4|604.8|4
1693457100000|2023-08-31 04:45:00|605.3|604.7|605.4|604.8|605.4|604.8|605.1|604.5|8
1693457400000|2023-08-31 04:50:00|605.1|604.5|605.6|605|605.9|605.3|605.1|604.5|13
1693457700000|2023-08-31 04:55:00|605.8|605.2|606.1|605.5|606.1|605.5|605.6|605|9
1693458000000|2023-08-31 05:00:00|606.3|605.7|606.1|605.5|606.3|605.7|606.1|605.5|1
1693458300000|2023-08-31 05:05:00|||||||||3
1693458600000|2023-08-31 05:10:00|606.3|605.7|606.1|605.5|606.3|605.7|606.1|605.5|0
1693458900000|2023-08-31 05:15:00|605.9|605.3|605.9|605.3|606.1|605.5|605.9|605.3|10
1693459200000|2023-08-31 05:20:00|605.4|604.8|604.8|604.2|605.4|604.8|604.4|603.8|72
1693459500000|2023-08-31 05:25:00|604.9|604.3|605.4|604.8|605.4|604.8|604.6|604|40
1693459800000|2023-08-31 05:30:00|605.3|604.7|605.4|604.8|605.6|605|605.3|604.7|26
1693460100000|2023-08-31 05:35:00|605.3|604.7|605.2|604.6|605.3|604.7|604.9|604.3|10
1693460400000|2023-08-31 05:40:00|605.4|604.8|605.2|604.6|605.4|604.8|605.2|604.6|4
1693460700000|2023-08-31 05:45:00|604.4|603.8|604.5|603.9|604.7|604.1|604.4|603.8|47
1693461000000|2023-08-31 05:50:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|5
1693461300000|2023-08-31 05:55:00|604.4|603.8|604.9|604.3|604.9|604.3|604.4|603.8|14
1693461600000|2023-08-31 06:00:00|605|604.4|605.2|604.6|605.4|604.8|604.9|604.3|19
1693461900000|2023-08-31 06:05:00|605.4|604.8|605.2|604.6|605.4|604.8|605.2|604.6|11
1693462200000|2023-08-31 06:10:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|13
1693462500000|2023-08-31 06:15:00|604.7|604.1|604.9|604.3|604.9|604.3|604.7|604.1|13
1693462800000|2023-08-31 06:20:00|604.7|604.1|604.8|604.2|604.9|604.3|604.7|604.1|12
1693463100000|2023-08-31 06:25:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|4
1693463400000|2023-08-31 06:30:00|604.4|603.8|604.2|603.6|604.4|603.8|604|603.4|16
1693463700000|2023-08-31 06:35:00|603.9|603.3|604|603.4|604.2|603.6|603.7|603.1|42
1693464000000|2023-08-31 06:40:00|603.9|603.3|603.2|602.6|603.9|603.3|602.9|602.3|27
1693464300000|2023-08-31 06:45:00|603|602.4|602.2|601.6|603|602.4|602.2|601.6|39
1693464600000|2023-08-31 06:50:00|602.3|601.7|601.9|601.3|602.3|601.7|601.4|600.8|57
1693464900000|2023-08-31 06:55:00|601.7|601.1|601.7|601.1|602.2|601.6|601.6|601|40
1693465200000|2023-08-31 07:00:00|601.8|601.2|601.8|601.2|601.9|601.3|601.7|601.1|33
1693465500000|2023-08-31 07:05:00|601.9|601.3|602.2|601.6|602.2|601.6|601.6|601|39
1693465800000|2023-08-31 07:10:00|602.6|602|602.2|601.6|602.6|602|602.2|601.6|21
1693466100000|2023-08-31 07:15:00|601.9|601.3|602.3|601.7|602.4|601.8|601.9|601.3|7
1693466400000|2023-08-31 07:20:00|602.2|601.6|602.7|602.1|602.8|602.2|602.2|601.6|19
1693466700000|2023-08-31 07:25:00|602.4|601.8|602.2|601.6|602.7|602.1|601.9|601.3|59
1693467000000|2023-08-31 07:30:00|602.1|601.5|602.2|601.6|602.3|601.7|601.9|601.3|20
1693467300000|2023-08-31 07:35:00|602.4|601.8|603.8|603.2|603.9|603.3|602.4|601.8|82
1693467600000|2023-08-31 07:40:00|603.7|603.1|603.4|602.8|603.9|603.3|603.4|602.8|13
1693467900000|2023-08-31 07:45:00|603.2|602.6|602.9|602.3|603.2|602.6|602.9|602.3|6
1693468200000|2023-08-31 07:50:00|603.1|602.5|602.9|602.3|603.2|602.6|602.7|602.1|16
1693468500000|2023-08-31 07:55:00|603.1|602.5|602.9|602.3|603.1|602.5|602.7|602.1|11
1693468800000|2023-08-31 08:00:00|602.8|602.2|602.4|601.8|602.9|602.3|602.4|601.8|52
1693469100000|2023-08-31 08:05:00|602.7|602.1|602.2|601.6|602.7|602.1|602.2|601.6|36
1693469400000|2023-08-31 08:10:00|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|23
1693469700000|2023-08-31 08:15:00|602.9|602.3|602.6|602|603.2|602.6|602.4|601.8|36
1693470000000|2023-08-31 08:20:00|602.4|601.8|602.4|601.8|602.7|602.1|602.4|601.8|30
1693470300000|2023-08-31 08:25:00|602.2|601.6|602.4|601.8|602.4|601.8|602.2|601.6|73
1693470600000|2023-08-31 08:30:00|602.3|601.7|602.4|601.8|602.7|602.1|602.2|601.6|18
1693470900000|2023-08-31 08:35:00|602.5|601.9|601.9|601.3|602.7|602.1|601.7|601.1|105
1693471200000|2023-08-31 08:40:00|602.1|601.5|602.2|601.6|602.2|601.6|601.9|601.3|11
1693471500000|2023-08-31 08:45:00|602.4|601.8|601.7|601.1|602.4|601.8|601.4|600.8|98
1693471800000|2023-08-31 08:50:00|601.4|600.8|597.7|597.1|601.4|600.8|597.7|597.1|298
1693472100000|2023-08-31 08:55:00|597.6|597|597.7|597.1|597.8|597.2|597|596.4|256
1693472400000|2023-08-31 09:00:00|598.1|597.5|598.7|598.1|598.7|598.1|597.7|597.1|56
1693472700000|2023-08-31 09:05:00|598.9|598.3|599.5|598.9|599.9|599.3|598.4|597.8|185
1693473000000|2023-08-31 09:10:00|599.2|598.6|601.5|600.9|601.5|600.9|599|598.4|139
1693473300000|2023-08-31 09:15:00|601.4|600.8|601.2|600.6|601.4|600.8|601|600.4|27
1693473600000|2023-08-31 09:20:00|601|600.4|601|600.4|601.5|600.9|600.7|600.1|52
1693473900000|2023-08-31 09:25:00|600.7|600.1|600.9|600.3|601|600.4|600.3|599.7|85
1693474200000|2023-08-31 09:30:00|601|600.4|600.6|600|601|600.4|600.3|599.7|25
1693474500000|2023-08-31 09:35:00|600.5|599.9|599.5|598.9|600.6|600|599.2|598.6|113
1693474800000|2023-08-31 09:40:00|599.3|598.7|599.7|599.1|600|599.4|599.1|598.5|49
1693475100000|2023-08-31 09:45:00|599.8|599.2|599.5|598.9|600|599.4|599.5|598.9|47
1693475400000|2023-08-31 09:50:00|599.7|599.1|599.1|598.5|599.7|599.1|598.5|597.9|116
1693475700000|2023-08-31 09:55:00|599.2|598.6|598.6|598|599.5|598.9|598.5|597.9|44
1693476000000|2023-08-31 10:00:00|598.5|597.9|598.5|597.9|599|598.4|598.3|597.7|33
1693476300000|2023-08-31 10:05:00|598.2|597.6|598.5|597.9|598.7|598.1|598.1|597.5|54
1693476600000|2023-08-31 10:10:00|598.6|598|599.1|598.5|599.3|598.7|598.5|597.9|66
1693476900000|2023-08-31 10:15:00|599.2|598.6|599.6|599|599.7|599.1|598.7|598.1|43
1693477200000|2023-08-31 10:20:00|599.5|598.9|599.7|599.1|599.7|599.1|599.2|598.6|11
1693477500000|2023-08-31 10:25:00|599.5|598.9|600.2|599.6|600.5|599.9|599.5|598.9|51
1693477800000|2023-08-31 10:30:00|600|599.4|600.1|599.5|600.7|600.1|600|599.4|869
1693478100000|2023-08-31 10:35:00|600.3|599.7|600.1|599.5|600.6|600|600|599.4|45
1693478400000|2023-08-31 10:40:00|600.2|599.6|600.5|599.9|600.7|600.1|600.1|599.5|21
1693478700000|2023-08-31 10:45:00|600.6|600|600.7|600.1|600.9|600.3|600.2|599.6|22
1693479000000|2023-08-31 10:50:00|600.6|600|600.2|599.6|600.7|600.1|600.1|599.5|14
1693479300000|2023-08-31 10:55:00|600.1|599.5|600.4|599.8|600.5|599.9|600|599.4|119
1693479600000|2023-08-31 11:00:00|600.2|599.6|599.7|599.1|600.4|599.8|599.7|599.1|32
1693479900000|2023-08-31 11:05:00|600|599.4|600.5|599.9|600.5|599.9|600|599.4|32
1693480200000|2023-08-31 11:10:00|600.4|599.8|600.7|600.1|601|600.4|600.4|599.8|30
1693480500000|2023-08-31 11:15:00|601|600.4|600.5|599.9|601|600.4|600.2|599.6|28
1693480800000|2023-08-31 11:20:00|600.6|600|601.5|600.9|601.6|601|600.4|599.8|39
1693481100000|2023-08-31 11:25:00|601.4|600.8|600.4|599.8|601.4|600.8|600.2|599.6|105
1693481400000|2023-08-31 11:30:00|600.2|599.6|599.9|599.3|600.4|599.8|599.9|599.3|67
1693481700000|2023-08-31 11:35:00|599.7|599.1|599.9|599.3|599.9|599.3|599|598.4|65
1693482000000|2023-08-31 11:40:00|599.7|599.1|600|599.4|600.2|599.6|599.6|599|33
1693482300000|2023-08-31 11:45:00|599.7|599.1|599.7|599.1|600.2|599.6|599.7|599.1|74
1693482600000|2023-08-31 11:50:00|600|599.4|600.2|599.6|600.2|599.6|599.5|598.9|300
1693482900000|2023-08-31 11:55:00|600.1|599.5|600.6|600|600.7|600.1|600|599.4|87
1693483200000|2023-08-31 12:00:00|600.7|600.1|600.2|599.6|600.7|600.1|600.2|599.6|28
1693483500000|2023-08-31 12:05:00|600.5|599.9|601.2|600.6|601.2|600.6|600|599.4|71
1693483800000|2023-08-31 12:10:00|601.1|600.5|601|600.4|601.7|601.1|600.7|600.1|96
1693484100000|2023-08-31 12:15:00|601.1|600.5|601.6|601|601.7|601.1|601|600.4|198
1693484400000|2023-08-31 12:20:00|601.5|600.9|601.5|600.9|602|601.4|601.2|600.6|94
1693484700000|2023-08-31 12:25:00|601.3|600.7|601.3|600.7|601.7|601.1|601.1|600.5|468
1693485000000|2023-08-31 12:30:00|601.2|600.6|599.9|599.3|602.1|601.5|599.8|599|246
1693485300000|2023-08-31 12:35:00|599.8|599.2|600.7|600.1|601.4|600.8|599.8|599.2|149
1693485600000|2023-08-31 12:40:00|600.6|600|600.5|599.9|601.4|600.8|599.9|599.2|118
1693488600000|2023-08-31 13:30:00|599.3|598.7|597.5|596.9|600|599.4|595.3|594.4|2079
1693488900000|2023-08-31 13:35:00|597.6|597|597.7|597.1|598.4|597.8|597|596.4|541
1693489200000|2023-08-31 13:40:00|598|597.4|596.5|595.9|598.4|597.8|596|595.4|645
1693489500000|2023-08-31 13:45:00|596.8|596.2|599.2|598.6|600.6|600|596.5|595.9|935
1693489800000|2023-08-31 13:50:00|599.1|598.5|600.5|599.9|602.5|601.9|599|598.4|797
1693490100000|2023-08-31 13:55:00|600.6|600|602|601.4|602.5|601.9|600.5|599.9|473
1693490400000|2023-08-31 14:00:00|601.5|600.9|601.5|600.9|603.2|602.6|601.2|600.6|530
1693490700000|2023-08-31 14:05:00|601.2|600.6|602.4|601.8|602.7|602.1|601.2|600.6|337
1693491000000|2023-08-31 14:10:00|602.5|601.9|602.1|601.5|603.7|603.1|601.7|601.1|295
1693491300000|2023-08-31 14:15:00|602.2|601.6|599.7|599.1|602.7|602.1|599.5|598.9|405
1693491600000|2023-08-31 14:20:00|600|599.4|601.6|601|602.2|601.6|599.6|599|360
1693491900000|2023-08-31 14:25:00|601.7|601.1|606.2|605.6|607.4|606.8|601.5|600.9|954
1693492200000|2023-08-31 14:30:00|606.4|605.8|608.5|607.9|608.7|608.1|606|605.4|803
1693492500000|2023-08-31 14:35:00|608.7|608.1|605.6|605|609.2|608.6|605.4|604.8|631
1693492800000|2023-08-31 14:40:00|605.5|604.9|607.7|607.1|608.7|608.1|605.5|604.9|438
1693493100000|2023-08-31 14:45:00|607.6|607|606.7|606.1|608.4|607.8|606.7|606.1|233
1693493400000|2023-08-31 14:50:00|606.5|605.9|609.5|608.9|610.2|609.6|606.5|605.9|449
1693493700000|2023-08-31 14:55:00|609.2|608.6|610.7|610.1|610.7|610.1|609|608.4|339
1693494000000|2023-08-31 15:00:00|610.9|610.3|614.2|613.6|615.7|615.1|610.7|610.1|1153
1693494300000|2023-08-31 15:05:00|614.4|613.8|614.4|613.8|617|616.4|614.2|613.6|798
1693494600000|2023-08-31 15:10:00|614.2|613.6|612|611.4|614.2|613.6|612|611.4|455
1693494900000|2023-08-31 15:15:00|611.7|611.1|610|609.4|612|611.4|610|609.4|842
1693495200000|2023-08-31 15:20:00|609.9|609.3|610.3|609.7|610.5|609.9|609.3|608.7|345
1693495500000|2023-08-31 15:25:00|610.4|609.8|610.7|610.1|611|610.4|610.2|609.6|220
1693495800000|2023-08-31 15:30:00|610.8|610.2|611|610.4|611.5|610.9|610.2|609.6|433
1693496100000|2023-08-31 15:35:00|610.7|610.1|609|608.4|611|610.4|609|608.4|225
1693496400000|2023-08-31 15:40:00|608.9|608.3|609.3|608.7|609.8|609.2|608.5|607.9|255
1693496700000|2023-08-31 15:45:00|609.1|608.5|610|609.4|610.3|609.7|609|608.4|185
1693497000000|2023-08-31 15:50:00|610.1|609.5|610.5|609.9|611|610.4|609.6|609|213
1693497300000|2023-08-31 15:55:00|610.3|609.7|611.3|610.7|612|611.4|610.3|609.7|233
1693497600000|2023-08-31 16:00:00|611.5|610.9|613.5|612.9|613.5|612.9|611.2|610.6|321
1693497900000|2023-08-31 16:05:00|613.4|612.8|614.3|613.7|614.5|613.9|613|612.4|301
1693498200000|2023-08-31 16:10:00|614.5|613.9|613|612.4|614.8|614.2|612.8|612.2|322
1693498500000|2023-08-31 16:15:00|613.3|612.7|612.5|611.9|613.6|613|612.1|611.5|263
1693498800000|2023-08-31 16:20:00|612.4|611.8|610.3|609.7|612.4|611.8|610|609.4|537
1693499100000|2023-08-31 16:25:00|610.4|609.8|609.4|608.8|610.5|609.9|609|608.4|235
1693499400000|2023-08-31 16:30:00|609.3|608.7|607.8|607.2|609.5|608.9|607.8|607.2|434
1693499700000|2023-08-31 16:35:00|607.9|607.3|608.3|607.7|608.8|608.2|607.8|607.2|172
1693500000000|2023-08-31 16:40:00|608.4|607.8|608.8|608.2|609|608.4|608|607.4|121
1693500300000|2023-08-31 16:45:00|608.5|607.9|609|608.4|609.3|608.7|607.5|606.9|274
1693500600000|2023-08-31 16:50:00|609.5|608.9|609.3|608.7|609.5|608.9|608.8|608.2|295
1693500900000|2023-08-31 16:55:00|609|608.4|608.7|608.1|609.3|608.7|608.7|608.1|142
1693501200000|2023-08-31 17:00:00|608.8|608.2|609|608.4|609.3|608.7|608.8|608.2|161
1693501500000|2023-08-31 17:05:00|609.2|608.6|608.5|607.9|609.3|608.7|608.4|607.8|96
1693501800000|2023-08-31 17:10:00|608.4|607.8|607|606.4|608.5|607.9|606.8|606.2|239
1693502100000|2023-08-31 17:15:00|607.2|606.6|607.5|606.9|607.8|607.2|607|606.4|175
1693502400000|2023-08-31 17:20:00|607.4|606.8|607.8|607.2|607.8|607.2|607|606.4|153
1693502700000|2023-08-31 17:25:00|607.5|606.9|605.7|605.1|607.8|607.2|605.3|604.7|348
1693503000000|2023-08-31 17:30:00|605.6|605|606.3|605.7|606.5|605.9|605.3|604.7|221
1693503300000|2023-08-31 17:35:00|606.2|605.6|605.8|605.2|606.5|605.9|605.8|605.2|110
1693503600000|2023-08-31 17:40:00|605.7|605.1|605.3|604.7|606.2|605.6|605|604.4|94
1693503900000|2023-08-31 17:45:00|605.2|604.6|604.3|603.7|605.8|605.2|604.1|603.5|308
1693504200000|2023-08-31 17:50:00|604.2|603.6|604.3|603.7|605.3|604.7|604.1|603.5|247
1693504500000|2023-08-31 17:55:00|604.4|603.8|605.6|605|605.9|605.3|604.3|603.7|506
1693504800000|2023-08-31 18:00:00|605.7|605.1|605.1|604.5|606.3|605.7|605.1|604.5|445
1693505100000|2023-08-31 18:05:00|605.2|604.6|604.6|604|605.8|605.2|604.2|603.6|375
1693505400000|2023-08-31 18:10:00|604.4|603.8|602.8|602.2|604.7|604.1|602.8|602.2|1434
1693505700000|2023-08-31 18:15:00|603.1|602.5|602.8|602.2|603.8|603.2|602.3|601.7|986
1693526400000|2023-09-01 00:00:00|603.8|603.2|601.5|600.9|604.5|603.4|600|599.3|268
1693526700000|2023-09-01 00:05:00|601.4|600.8|602.9|602.3|603|602.4|601.4|600.8|139
1693527000000|2023-09-01 00:10:00|602.8|602.2|603.8|603.2|604.1|603.5|602.8|602.2|34
1693527300000|2023-09-01 00:15:00|603.6|603|604.3|603.7|604.3|603.7|603.6|603|15
1693527600000|2023-09-01 00:20:00|604.4|603.8|603.1|602.5|604.5|603.9|603.1|602.5|22
1693527900000|2023-09-01 00:25:00|603.2|602.6|601.9|601.3|603.2|602.6|601.9|601.3|39
1693528200000|2023-09-01 00:30:00|602|601.4|602.1|601.5|602.1|601.5|601.8|601.2|5
1693528500000|2023-09-01 00:35:00|602|601.4|601.6|601|602.1|601.5|601.6|601|7
1693528800000|2023-09-01 00:40:00|601.4|600.8|601.1|600.5|601.8|601.2|600.9|600.3|26
1693529100000|2023-09-01 00:45:00|601.3|600.7|601.1|600.5|601.4|600.8|601.1|600.5|13
1693529400000|2023-09-01 00:50:00|601|600.4|601.4|600.8|601.4|600.8|601|600.4|19
1693529700000|2023-09-01 00:55:00|601.3|600.7|601|600.4|601.5|600.9|601|600.4|1
1693530000000|2023-09-01 01:00:00|601.1|600.5|603.1|602.5|603.1|602.5|601.1|600.5|73
1693530300000|2023-09-01 01:05:00|603.4|602.8|604.8|604.2|604.9|604.3|603|602.4|209
1693530600000|2023-09-01 01:10:00|604.9|604.3|605.9|605.3|606.4|605.8|604.8|604.2|170
1693530900000|2023-09-01 01:15:00|605.8|605.2|605.6|605|605.9|605.3|605.4|604.8|26
1693531200000|2023-09-01 01:20:00|605.9|605.3|606.1|605.5|606.1|605.5|605.8|605.2|17
1693531500000|2023-09-01 01:25:00|605.9|605.3|606|605.4|606.1|605.5|605.4|604.8|32
1693531800000|2023-09-01 01:30:00|605.9|605.3|605.4|604.8|606|605.4|605.4|604.8|23
1693532100000|2023-09-01 01:35:00|605.9|605.3|606.4|605.8|606.4|605.8|605.5|604.9|27
1693532400000|2023-09-01 01:40:00|606.5|605.9|607.4|606.8|608.5|607.9|606.5|605.9|108
1693532700000|2023-09-01 01:45:00|607.6|607|608|607.4|608.1|607.5|607.6|607|19
1693533000000|2023-09-01 01:50:00|607.9|607.3|607.6|607|607.9|607.3|607.4|606.8|22
1693533300000|2023-09-01 01:55:00|607.8|607.2|608.1|607.5|608.1|607.5|607.1|606.5|20
1693533600000|2023-09-01 02:00:00|608.6|608|608.8|608.2|609.1|608.5|608.1|607.5|78
1693533900000|2023-09-01 02:05:00|608.6|608|608.6|608|609.4|608.8|608.6|608|109
1693534200000|2023-09-01 02:10:00|608.4|607.8|608.4|607.8|608.7|608.1|608.2|607.6|29
1693534500000|2023-09-01 02:15:00|608.5|607.9|608.4|607.8|608.7|608.1|607.9|607.3|39
1693534800000|2023-09-01 02:20:00|608.3|607.7|606.4|605.8|608.4|607.8|606.4|605.8|98
1693535100000|2023-09-01 02:25:00|606.5|605.9|606.4|605.8|606.5|605.9|605.7|605.1|203
1693535400000|2023-09-01 02:30:00|606.7|606.1|605.4|604.8|606.7|606.1|605.3|604.7|58
1693535700000|2023-09-01 02:35:00|605.7|605.1|605.3|604.7|605.9|605.3|605.3|604.7|23
1693536000000|2023-09-01 02:40:00|605.2|604.6|605.7|605.1|605.8|605.2|605.2|604.6|23
1693536300000|2023-09-01 02:45:00|605.5|604.9|605.9|605.3|605.9|605.3|605.5|604.9|13
1693536600000|2023-09-01 02:50:00|606|605.4|605.9|605.3|606|605.4|605.9|605.3|2
1693536900000|2023-09-01 02:55:00|606|605.4|605.8|605.2|606.1|605.5|605.7|605.1|15
1693537200000|2023-09-01 03:00:00|605.9|605.3|606.3|605.7|606.4|605.8|605.9|605.3|18
1693537500000|2023-09-01 03:05:00|606.2|605.6|606.2|605.6|606.4|605.8|606|605.4|3
1693537800000|2023-09-01 03:10:00|606.3|605.7|605.8|605.2|606.3|605.7|605.7|605.1|7
1693538100000|2023-09-01 03:15:00|605.9|605.3|605.4|604.8|605.9|605.3|605.3|604.7|10
1693538400000|2023-09-01 03:20:00|605.5|604.9|605.7|605.1|605.8|605.2|605.5|604.9|1
1693538700000|2023-09-01 03:25:00|605.8|605.2|605.7|605.1|605.8|605.2|605.7|605.1|0
1693539000000|2023-09-01 03:30:00|605.8|605.2|605.4|604.8|605.8|605.2|605.4|604.8|4
1693539300000|2023-09-01 03:35:00|605.8|605.2|606|605.4|606|605.4|605.7|605.1|21
1693539600000|2023-09-01 03:40:00|605.9|605.3|606|605.4|606.2|605.6|605.9|605.3|3
1693539900000|2023-09-01 03:45:00|606.2|605.6|605.9|605.3|606.2|605.6|605.8|605.2|3
1693540200000|2023-09-01 03:50:00|605.8|605.2|605.8|605.2|605.9|605.3|605.7|605.1|2
1693540500000|2023-09-01 03:55:00|605.9|605.3|606.3|605.7|606.5|605.9|605.9|605.3|6
1693540800000|2023-09-01 04:00:00|606.2|605.6|605.9|605.3|606.2|605.6|605.9|605.3|3
1693541100000|2023-09-01 04:05:00|605.8|605.2|605.7|605.1|605.9|605.3|605.7|605.1|6
1693541400000|2023-09-01 04:10:00|605.5|604.9|605.4|604.8|605.7|605.1|605.2|604.6|16
1693541700000|2023-09-01 04:15:00|605.5|604.9|605.5|604.9|605.5|604.9|605.5|604.9|6
1693542000000|2023-09-01 04:20:00|605.7|605.1|605.7|605.1|605.7|605.1|605.7|605.1|0
1693542300000|2023-09-01 04:25:00|605.8|605.2|605.8|605.2|605.8|605.2|605.7|605.1|6
1693542600000|2023-09-01 04:30:00|605.7|605.1|606.2|605.6|606.2|605.6|604.7|604.1|34
1693542900000|2023-09-01 04:35:00|606|605.4|605.9|605.3|606.4|605.8|605.9|605.3|8
1693543200000|2023-09-01 04:40:00|606|605.4|605.9|605.3|606.1|605.5|605.9|605.3|1
1693543500000|2023-09-01 04:45:00|606.1|605.5|606.1|605.5|606.2|605.6|605.9|605.3|11
1693543800000|2023-09-01 04:50:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|2
1693544400000|2023-09-01 05:00:00|606.2|605.6|606.4|605.8|606.7|606.1|606.2|605.6|55
1693544700000|2023-09-01 05:05:00|606.7|606.1|606.7|606.1|606.9|606.3|606.5|605.9|18
1693545000000|2023-09-01 05:10:00|606.4|605.8|606.2|605.6|606.6|606|606.2|605.6|18
1693545300000|2023-09-01 05:15:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|5
1693545600000|2023-09-01 05:20:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|4
1693545900000|2023-09-01 05:25:00|606.2|605.6|605.9|605.3|606.2|605.6|605.9|605.3|4
1693546200000|2023-09-01 05:30:00|605.7|605.1|605.4|604.8|605.7|605.1|605.2|604.6|26
1693546500000|2023-09-01 05:35:00|605.2|604.6|605.2|604.6|605.6|605|605.2|604.6|10
1693546800000|2023-09-01 05:40:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|9
1693547100000|2023-09-01 05:45:00|604.8|604.2|604.4|603.8|604.8|604.2|604.3|603.7|12
1693547400000|2023-09-01 05:50:00|604.7|604.1|604.7|604.1|604.7|604.1|604.6|604|6
1693547700000|2023-09-01 05:55:00|604.9|604.3|604.8|604.2|605.2|604.6|604.7|604.1|10
1693548000000|2023-09-01 06:00:00|604.7|604.1|605.2|604.6|605.2|604.6|604.6|604|10
1693548300000|2023-09-01 06:05:00|605.7|605.1|605.7|605.1|605.9|605.3|605.7|605.1|28
1693548600000|2023-09-01 06:10:00|605.6|605|605.4|604.8|605.6|605|605.1|604.5|29
1693548900000|2023-09-01 06:15:00|605.5|604.9|606.2|605.6|606.2|605.6|605.5|604.9|19
1693549200000|2023-09-01 06:20:00|606|605.4|605.2|604.6|606|605.4|605.1|604.5|31
1693549500000|2023-09-01 06:25:00|605|604.4|604.7|604.1|605|604.4|604.3|603.7|21
1693549800000|2023-09-01 06:30:00|604.8|604.2|605|604.4|605.2|604.6|604.8|604.2|6
1693550100000|2023-09-01 06:35:00|605.3|604.7|605.7|605.1|605.7|605.1|605.2|604.6|7
1693550400000|2023-09-01 06:40:00|605.8|605.2|605.5|604.9|605.8|605.2|605.3|604.7|9
1693550700000|2023-09-01 06:45:00|605.2|604.6|605.2|604.6|605.5|604.9|605.2|604.6|33
1693551000000|2023-09-01 06:50:00|605.3|604.7|605.3|604.7|605.5|604.9|605.2|604.6|3
1693551300000|2023-09-01 06:55:00|605.5|604.9|605.1|604.5|605.7|605.1|605|604.4|16
1693551600000|2023-09-01 07:00:00|605|604.4|605.6|605|605.7|605.1|604.5|603.9|28
1693551900000|2023-09-01 07:05:00|605.7|605.1|606|605.4|606.2|605.6|605|604.4|21
1693552200000|2023-09-01 07:10:00|605.8|605.2|605.5|604.9|606.2|605.6|605.5|604.9|19
1693552500000|2023-09-01 07:15:00|605.7|605.1|606.1|605.5|606.2|605.6|605.7|605.1|21
1693552800000|2023-09-01 07:20:00|606.2|605.6|607|606.4|607.7|607.1|605.7|605.1|47
1693553100000|2023-09-01 07:25:00|607.5|606.9|607.2|606.6|607.5|606.9|607|606.4|23
1693553400000|2023-09-01 07:30:00|607.5|606.9|608.2|607.6|608.2|607.6|607.2|606.6|20
1693553700000|2023-09-01 07:35:00|608.5|607.9|608.1|607.5|608.5|607.9|606|605.4|146
1693554000000|2023-09-01 07:40:00|608.2|607.6|606.7|606.1|608.2|607.6|606.3|605.7|31
1693554300000|2023-09-01 07:45:00|607|606.4|607.2|606.6|607.5|606.9|606.5|605.9|74
1693554600000|2023-09-01 07:50:00|607|606.4|606.7|606.1|607.1|606.5|606.7|606.1|15
1693554900000|2023-09-01 07:55:00|606.6|606|607.1|606.5|607.2|606.6|606.6|606|146
1693555200000|2023-09-01 08:00:00|607|606.4|607|606.4|607.2|606.6|606.3|605.7|38
1693555500000|2023-09-01 08:05:00|607.1|606.5|607.7|607.1|607.7|607.1|607.1|606.5|31
1693555800000|2023-09-01 08:10:00|607.5|606.9|607.5|606.9|607.5|606.9|607.2|606.6|5
1693556100000|2023-09-01 08:15:00|607.2|606.6|606.8|606.2|607.2|606.6|606.7|606.1|41
1693556400000|2023-09-01 08:20:00|606.9|606.3|607.3|606.7|607.5|606.9|606.9|606.3|10
1693556700000|2023-09-01 08:25:00|607.2|606.6|606.7|606.1|607.3|606.7|606.5|605.9|21
1693557000000|2023-09-01 08:30:00|606.5|605.9|606.5|605.9|606.5|605.9|606.3|605.7|8
1693557300000|2023-09-01 08:35:00|606.2|605.6|605.7|605.1|606.7|606.1|605.2|604.6|66
1693557600000|2023-09-01 08:40:00|605.5|604.9|605.2|604.6|605.7|605.1|605.2|604.6|42
1693557900000|2023-09-01 08:45:00|605.1|604.5|605.5|604.9|605.7|605.1|604.7|604.1|136
1693558200000|2023-09-01 08:50:00|605.4|604.8|606.6|606|607.2|606.6|605.2|604.6|131
1693558500000|2023-09-01 08:55:00|606.5|605.9|606|605.4|606.5|605.9|605.9|605.3|21
1693558800000|2023-09-01 09:00:00|605.9|605.3|605.4|604.8|606.2|605.6|605.1|604.5|15
1693559100000|2023-09-01 09:05:00|605.5|604.9|605.5|604.9|605.7|605.1|605.3|604.7|19
1693559400000|2023-09-01 09:10:00|605.6|605|605|604.4|605.6|605|604.7|604.1|19
1693559700000|2023-09-01 09:15:00|605.2|604.6|605.2|604.6|605.3|604.7|605.1|604.5|7
1693560000000|2023-09-01 09:20:00|||||||||5
1693560300000|2023-09-01 09:25:00|605.1|604.5|606|605.4|606|605.4|605|604.4|42
1693560600000|2023-09-01 09:30:00|605.9|605.3|605.7|605.1|605.9|605.3|605.4|604.8|22
1693560900000|2023-09-01 09:35:00|605.9|605.3|606|605.4|606.1|605.5|605.9|605.3|18
1693561200000|2023-09-01 09:40:00|606.7|606.1|607.7|607.1|608|607.4|606.6|606|69
1693561500000|2023-09-01 09:45:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|11
1693561800000|2023-09-01 09:50:00|607.6|607|607.2|606.6|607.6|607|607.2|606.6|9
1693562100000|2023-09-01 09:55:00|607.1|606.5|607.5|606.9|607.5|606.9|606.7|606.1|129
1693562400000|2023-09-01 10:00:00|607.2|606.6|607.6|607|607.7|607.1|607|606.4|46
1693562700000|2023-09-01 10:05:00|607.7|607.1|607.5|606.9|607.7|607.1|607.5|606.9|9
1693563000000|2023-09-01 10:10:00|607.4|606.8|607.5|606.9|607.5|606.9|607|606.4|29
1693563300000|2023-09-01 10:15:00|607.2|606.6|606.7|606.1|607.7|607.1|606.7|606.1|27
1693563600000|2023-09-01 10:20:00|606.5|605.9|606.6|606|606.7|606.1|606.5|605.9|18
1693563900000|2023-09-01 10:25:00|606.7|606.1|607.5|606.9|607.7|607.1|606.6|606|35
1693564200000|2023-09-01 10:30:00|607.6|607|608.5|607.9|608.6|608|607.5|606.9|37
1693564500000|2023-09-01 10:35:00|608.4|607.8|609|608.4|609|608.4|607.7|607.1|117
1693564800000|2023-09-01 10:40:00|608.7|608.1|609.5|608.9|609.5|608.9|608.7|608.1|44
1693565100000|2023-09-01 10:45:00|609.4|608.8|608.9|608.3|609.5|608.9|608.9|608.3|32
1693565400000|2023-09-01 10:50:00|609|608.4|608.7|608.1|609.3|608.7|608.7|608.1|27
1693565700000|2023-09-01 10:55:00|608.8|608.2|609.6|609|610|609.4|608.7|608.1|84
1693566000000|2023-09-01 11:00:00|609.5|608.9|610|609.4|610.7|610.1|609.5|608.9|62
1693566300000|2023-09-01 11:05:00|610.1|609.5|610|609.4|610.3|609.7|610|609.4|14
1693566600000|2023-09-01 11:10:00|609.9|609.3|610|609.4|610.1|609.5|609.7|609.1|20
1693566900000|2023-09-01 11:15:00|609.5|608.9|609.5|608.9|609.7|609.1|609.5|608.9|28
1693567200000|2023-09-01 11:20:00|609.8|609.2|610.3|609.7|610.3|609.7|609.8|609.2|29
1693567500000|2023-09-01 11:25:00|610.5|609.9|610.3|609.7|610.8|610.2|610.3|609.7|23
1693567800000|2023-09-01 11:30:00|610.4|609.8|610.5|609.9|611.4|610.8|610.4|609.8|160
1693568100000|2023-09-01 11:35:00|610.8|610.2|610.5|609.9|611.1|610.5|610.5|609.9|38
1693568400000|2023-09-01 11:40:00|610.8|610.2|611.3|610.7|611.5|610.9|610.5|609.9|80
1693568700000|2023-09-01 11:45:00|611.4|610.8|611.1|610.5|611.4|610.8|610.9|610.3|30
1693569000000|2023-09-01 11:50:00|611|610.4|611|610.4|611.5|610.9|611|610.4|29
1693569300000|2023-09-01 11:55:00|611.3|610.7|611.5|610.9|611.5|610.9|611.3|610.7|34
1693569600000|2023-09-01 12:00:00|612|611.4|611.8|611.2|612.3|611.7|611.5|610.9|182
1693569900000|2023-09-01 12:05:00|611.9|611.3|613|612.4|613.4|612.8|611.7|611.1|286
1693570200000|2023-09-01 12:10:00|613.2|612.6|612|611.4|613.5|612.9|612|611.4|218
1693570500000|2023-09-01 12:15:00|612.2|611.6|611.4|610.8|612.2|611.6|610.9|610.3|70
1693570800000|2023-09-01 12:20:00|611.8|611.2|611.4|610.8|611.9|611.3|611|610.4|90
1693571100000|2023-09-01 12:25:00|611.5|610.9|611|610.4|611.5|610.9|611|610.4|25
1693571400000|2023-09-01 12:30:00|611.3|610.7|612.3|611.7|612.5|611.9|611.3|610.7|166
1693571700000|2023-09-01 12:35:00|612.5|611.9|612.3|611.7|612.6|612|612.1|611.5|101
1693572000000|2023-09-01 12:40:00|612.1|611.5|610.6|610|612.2|611.6|610|609.4|149
1693575000000|2023-09-01 13:30:00|611|610.4|612|611.4|614.3|613.7|611|610.4|1602
1693575300000|2023-09-01 13:35:00|611.8|611.2|610.8|610.2|611.8|611.2|610.3|609.7|787
1693575600000|2023-09-01 13:40:00|611|610.4|611.2|610.6|612.5|611.9|610|609.4|511
1693575900000|2023-09-01 13:45:00|611|610.4|611.9|611.3|612.5|611.9|610.5|609.9|452
1693576200000|2023-09-01 13:50:00|611.8|611.2|612|611.4|612.6|612|611.4|610.8|648
1693576500000|2023-09-01 13:55:00|611.7|611.1|613.5|612.9|613.5|612.9|611.7|611.1|333
1693576800000|2023-09-01 14:00:00|613.3|612.7|613.4|612.8|614.2|613.6|612|611.4|522
1693577100000|2023-09-01 14:05:00|613.2|612.6|612.4|611.8|614|613.4|612|611.4|625
1693577400000|2023-09-01 14:10:00|612.5|611.9|609|608.4|613.2|612.6|609|608.4|426
1693577700000|2023-09-01 14:15:00|609.3|608.7|610.7|610.1|611|610.4|609|608.4|465
1693578000000|2023-09-01 14:20:00|610.8|610.2|611.7|611.1|612.1|611.5|610.2|609.6|303
1693578300000|2023-09-01 14:25:00|612|611.4|611.2|610.6|612|611.4|610|609.4|541
1693578600000|2023-09-01 14:30:00|611.4|610.8|611.2|610.6|612|611.4|611.2|610.6|243
1693578900000|2023-09-01 14:35:00|611|610.4|611.9|611.3|612|611.4|611|610.4|218
1693579200000|2023-09-01 14:40:00|611.7|611.1|611.4|610.8|612.2|611.6|611.4|610.8|243
1693579500000|2023-09-01 14:45:00|611.5|610.9|611.2|610.6|611.5|610.9|610.2|609.6|252
1693579800000|2023-09-01 14:50:00|611.5|610.9|611|610.4|612|611.4|610.5|609.9|192
1693580100000|2023-09-01 14:55:00|610.9|610.3|611.7|611.1|611.7|611.1|610.5|609.9|401
1693580400000|2023-09-01 15:00:00|611.6|611|611.7|611.1|612.5|611.9|610.7|610.1|301
1693580700000|2023-09-01 15:05:00|611.5|610.9|611|610.4|611.9|611.3|610|609.4|301
1693581000000|2023-09-01 15:10:00|610.9|610.3|610.5|609.9|611|610.4|610.2|609.6|137
1693581300000|2023-09-01 15:15:00|610.4|609.8|610|609.4|610.7|610.1|609.5|608.9|181
1693581600000|2023-09-01 15:20:00|610.1|609.5|607.8|607.2|610.1|609.5|607|606.4|411
1693581900000|2023-09-01 15:25:00|608|607.4|607|606.4|608.2|607.6|607|606.4|415
1693582200000|2023-09-01 15:30:00|607.1|606.5|607.3|606.7|608|607.4|606.5|605.9|337
1693582500000|2023-09-01 15:35:00|607.4|606.8|606.5|605.9|607.4|606.8|606|605.4|270
1693582800000|2023-09-01 15:40:00|606.8|606.2|607.4|606.8|607.4|606.8|605.8|605.2|218
1693583100000|2023-09-01 15:45:00|607.3|606.7|607.8|607.2|608.3|607.7|607.3|606.7|191
1693583400000|2023-09-01 15:50:00|607.5|606.9|605.8|605.2|607.8|607.2|605.8|605.2|357
1693583700000|2023-09-01 15:55:00|605.9|605.3|605.3|604.7|606|605.4|605.3|604.7|321
1693584000000|2023-09-01 16:00:00|605.4|604.8|605.5|604.9|605.8|605.2|605.3|604.7|355
1693584300000|2023-09-01 16:05:00|605.3|604.7|605.5|604.9|606|605.4|604.8|604.2|198
1693584600000|2023-09-01 16:10:00|605.6|605|608|607.4|608|607.4|605.5|604.9|277
1693584900000|2023-09-01 16:15:00|607.8|607.2|605.8|605.2|607.8|607.2|605.5|604.9|180
1693585200000|2023-09-01 16:20:00|605.9|605.3|604.3|603.7|606|605.4|604.3|603.7|228
1693585500000|2023-09-01 16:25:00|604.4|603.8|603.5|602.9|604.8|604.2|603.5|602.9|262
1693585800000|2023-09-01 16:30:00|603.4|602.8|604|603.4|604.5|603.9|603.3|602.7|406
1693586100000|2023-09-01 16:35:00|604.3|603.7|602.7|602.1|604.3|603.7|602|601.4|375
1693586400000|2023-09-01 16:40:00|602.5|601.9|602|601.4|602.8|602.2|601.8|601.2|190
1693586700000|2023-09-01 16:45:00|601.8|601.2|601.8|601.2|602.3|601.7|601.8|601.2|181
1693587000000|2023-09-01 16:50:00|601.9|601.3|603.2|602.6|603.2|602.6|601.3|600.7|280
1693587300000|2023-09-01 16:55:00|603.5|602.9|602.3|601.7|603.5|602.9|602.3|601.7|327
1693587600000|2023-09-01 17:00:00|602|601.4|602.3|601.7|602.6|602|601.5|600.9|261
1693587900000|2023-09-01 17:05:00|602.1|601.5|601.6|601|602.2|601.6|601.6|601|160
1693588200000|2023-09-01 17:10:00|601.3|600.7|600.3|599.7|601.6|601|600|599.4|248
1693588500000|2023-09-01 17:15:00|600.4|599.8|600.3|599.7|600.6|600|600.1|599.5|125
1693588800000|2023-09-01 17:20:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|85
1693589100000|2023-09-01 17:25:00|600.1|599.5|600.8|600.2|600.8|600.2|599.8|599.2|254
1693589400000|2023-09-01 17:30:00|600.7|600.1|600.2|599.6|601.3|600.7|600.1|599.5|170
1693589700000|2023-09-01 17:35:00|600.1|599.5|599.8|599.2|600.6|600|599.8|599.2|182
1693590000000|2023-09-01 17:40:00|599.9|599.3|600.3|599.7|600.4|599.8|599.8|599.2|275
1693590300000|2023-09-01 17:45:00|600.4|599.8|600.3|599.7|600.8|600.2|600.3|599.7|216
1693590600000|2023-09-01 17:50:00|600.4|599.8|599.3|598.7|600.6|600|599.3|598.7|244
1693590900000|2023-09-01 17:55:00|599.4|598.8|598.8|598.2|599.6|599|598.8|598.2|245
1693591200000|2023-09-01 18:00:00|598.7|598.1|598.8|598.2|599.3|598.7|598.7|598.1|303
1693591500000|2023-09-01 18:05:00|598.9|598.3|597.8|597.2|599.1|598.5|597.8|597.2|510
1693591800000|2023-09-01 18:10:00|598.1|597.5|597.6|597|598.3|597.7|597.1|596.5|1545
1693592100000|2023-09-01 18:15:00|597.8|597.2|597.4|596.8|598.1|597.5|597.1|596.5|1240
1693872000000|2023-09-05 00:00:00|601|600.4|602.6|602|602.6|602|599.1|598.4|367
1693872300000|2023-09-05 00:05:00|603|602.4|603.1|602.5|603.9|603.3|601.5|600.9|165
1693872600000|2023-09-05 00:10:00|603.2|602.6|604.8|604.2|604.9|604.3|602.6|602|199
1693872900000|2023-09-05 00:15:00|604.9|604.3|603.7|603.1|605.2|604.6|603.7|603.1|122
1693873200000|2023-09-05 00:20:00|603.8|603.2|604.8|604.2|604.8|604.2|603.2|602.6|64
1693873500000|2023-09-05 00:25:00|604.6|604|603.9|603.3|604.7|604.1|603.3|602.7|33
1693873800000|2023-09-05 00:30:00|603.8|603.2|604.7|604.1|605.2|604.6|603.7|603.1|52
1693874100000|2023-09-05 00:35:00|604.6|604|603.3|602.7|604.6|604|602.7|602.1|56
1693874400000|2023-09-05 00:40:00|603.2|602.6|603.3|602.7|603.7|603.1|602.8|602.2|78
1693874700000|2023-09-05 00:45:00|603.2|602.6|601.9|601.3|603.3|602.7|601.9|601.3|314
1693875000000|2023-09-05 00:50:00|601.8|601.2|603|602.4|603.5|602.9|601.8|601.2|120
1693875300000|2023-09-05 00:55:00|602.9|602.3|602.9|602.3|602.9|602.3|602.2|601.6|15
1693875600000|2023-09-05 01:00:00|602.7|602.1|601.9|601.3|602.7|602.1|601.8|601.2|30
1693875900000|2023-09-05 01:05:00|601.7|601.1|601.5|600.9|602|601.4|601.5|600.9|6
1693876200000|2023-09-05 01:10:00|602|601.4|601.7|601.1|602|601.4|601.5|600.9|18
1693876500000|2023-09-05 01:15:00|601.9|601.3|601.7|601.1|602.1|601.5|601.7|601.1|16
1693876800000|2023-09-05 01:20:00|601.9|601.3|601.5|600.9|601.9|601.3|601.4|600.8|12
1693877100000|2023-09-05 01:25:00|601.9|601.3|602.2|601.6|602.5|601.9|601.9|601.3|50
1693877400000|2023-09-05 01:30:00|602.5|601.9|602.1|601.5|602.5|601.9|602.1|601.5|21
1693877700000|2023-09-05 01:35:00|602.2|601.6|601.8|601.2|602.2|601.6|601.8|601.2|8
1693878000000|2023-09-05 01:40:00|601.7|601.1|602|601.4|602|601.4|601.5|600.9|34
1693878300000|2023-09-05 01:45:00|602.1|601.5|601.7|601.1|602.1|601.5|601.5|600.9|12
1693878600000|2023-09-05 01:50:00|601.9|601.3|601.6|601|601.9|601.3|601.5|600.9|21
1693878900000|2023-09-05 01:55:00|601.7|601.1|602.2|601.6|602.2|601.6|601.5|600.9|17
1693879200000|2023-09-05 02:00:00|602|601.4|602.1|601.5|602.2|601.6|602|601.4|12
1693879500000|2023-09-05 02:05:00|602|601.4|602|601.4|602.2|601.6|602|601.4|5
1693879800000|2023-09-05 02:10:00|601.7|601.1|601.9|601.3|602|601.4|601.7|601.1|12
1693880100000|2023-09-05 02:15:00|602|601.4|602|601.4|602|601.4|602|601.4|5
1693880400000|2023-09-05 02:20:00|601.7|601.1|601.9|601.3|601.9|601.3|601.7|601.1|12
1693880700000|2023-09-05 02:25:00|601.7|601.1|601|600.4|601.7|601.1|601|600.4|38
1693881000000|2023-09-05 02:30:00|601.1|600.5|601|600.4|601.2|600.6|601|600.4|20
1693881300000|2023-09-05 02:35:00|601.1|600.5|601.6|601|601.8|601.2|601.1|600.5|23
1693881600000|2023-09-05 02:40:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|8
1693881900000|2023-09-05 02:45:00|601|600.4|601.4|600.8|601.4|600.8|601|600.4|8
1693882200000|2023-09-05 02:50:00|601.2|600.6|601.5|600.9|601.5|600.9|601.2|600.6|4
1693882500000|2023-09-05 02:55:00|601.8|601.2|601.3|600.7|601.8|601.2|601|600.4|23
1693882800000|2023-09-05 03:00:00|601.1|600.5|601.1|600.5|601.3|600.7|601.1|600.5|2
1693883100000|2023-09-05 03:05:00|601|600.4|602.4|601.8|602.5|601.9|601|600.4|28
1693883400000|2023-09-05 03:10:00|602.5|601.9|602.5|601.9|602.8|602.2|602.3|601.7|6
1693883700000|2023-09-05 03:15:00|||||||||3
1693884000000|2023-09-05 03:20:00|602.3|601.7|602.5|601.9|602.5|601.9|602.3|601.7|11
1693884300000|2023-09-05 03:25:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|17
1693884600000|2023-09-05 03:30:00|602.8|602.2|602.9|602.3|603|602.4|602.8|602.2|14
1693884900000|2023-09-05 03:35:00|603|602.4|602.8|602.2|603|602.4|602.8|602.2|2
1693885200000|2023-09-05 03:40:00|602.9|602.3|603|602.4|603|602.4|602.9|602.3|7
1693885500000|2023-09-05 03:45:00|||||||||1
1693885800000|2023-09-05 03:50:00|||||||||2
1693886100000|2023-09-05 03:55:00|602.8|602.2|603.8|603.2|604|603.4|602.8|602.2|30
1693886400000|2023-09-05 04:00:00|603.6|603|603.8|603.2|603.9|603.3|603.6|603|6
1693886700000|2023-09-05 04:05:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|5
1693887000000|2023-09-05 04:10:00|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|9
1693887600000|2023-09-05 04:20:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|2
1693887900000|2023-09-05 04:25:00|604.1|603.5|603.9|603.3|604.1|603.5|603.9|603.3|11
1693888200000|2023-09-05 04:30:00|604|603.4|603.4|602.8|604|603.4|603|602.4|18
1693888500000|2023-09-05 04:35:00|603.5|602.9|603.1|602.5|603.5|602.9|603|602.4|18
1693888800000|2023-09-05 04:40:00|603.2|602.6|603|602.4|603.5|602.9|603|602.4|4
1693889100000|2023-09-05 04:45:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|16
1693889400000|2023-09-05 04:50:00|603.2|602.6|603.1|602.5|603.2|602.6|602.8|602.2|12
1693889700000|2023-09-05 04:55:00|603.3|602.7|603.4|602.8|603.5|602.9|603.2|602.6|4
1693890000000|2023-09-05 05:00:00|603.5|602.9|603|602.4|603.5|602.9|602.8|602.2|16
1693890300000|2023-09-05 05:05:00|603.2|602.6|603.5|602.9|603.8|603.2|603|602.4|25
1693890600000|2023-09-05 05:10:00|603|602.4|603|602.4|603.2|602.6|602.9|602.3|15
1693890900000|2023-09-05 05:15:00|602.9|602.3|602.1|601.5|602.9|602.3|601.8|601.2|79
1693891200000|2023-09-05 05:20:00|602.2|601.6|602.8|602.2|602.8|602.2|602.1|601.5|23
1693891500000|2023-09-05 05:25:00|602.9|602.3|602.8|602.2|602.9|602.3|602.7|602.1|4
1693891800000|2023-09-05 05:30:00|602.7|602.1|601.9|601.3|602.7|602.1|601.8|601.2|12
1693892100000|2023-09-05 05:35:00|601.8|601.2|601.8|601.2|601.8|601.2|601.7|601.1|6
1693892400000|2023-09-05 05:40:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|3
1693892700000|2023-09-05 05:45:00|601.5|600.9|601|600.4|601.6|601|601|600.4|25
1693893000000|2023-09-05 05:50:00|600.8|600.2|600.4|599.8|600.8|600.2|600.4|599.8|38
1693893300000|2023-09-05 05:55:00|600.5|599.9|599.9|599.3|600.5|599.9|599.9|599.3|20
1693893600000|2023-09-05 06:00:00|599.8|599.2|599.5|598.9|600|599.4|599.5|598.9|27
1693893900000|2023-09-05 06:05:00|599.7|599.1|599.4|598.8|599.7|599.1|599.3|598.7|19
1693894200000|2023-09-05 06:10:00|599.5|598.9|599.4|598.8|599.8|599.2|599.3|598.7|20
1693894500000|2023-09-05 06:15:00|599.3|598.7|599.6|599|599.7|599.1|599.2|598.6|27
1693894800000|2023-09-05 06:20:00|599.5|598.9|599.3|598.7|599.6|599|599.3|598.7|14
1693895100000|2023-09-05 06:25:00|599.6|599|599.5|598.9|599.8|599.2|599.4|598.8|19
1693895400000|2023-09-05 06:30:00|599.7|599.1|599.4|598.8|599.8|599.2|599.3|598.7|29
1693895700000|2023-09-05 06:35:00|599.3|598.7|599.3|598.7|599.5|598.9|599|598.4|20
1693896000000|2023-09-05 06:40:00|599.2|598.6|599.3|598.7|599.5|598.9|599|598.4|17
1693896300000|2023-09-05 06:45:00|599.2|598.6|598.3|597.7|599.3|598.7|598.3|597.7|130
1693896600000|2023-09-05 06:50:00|598.6|598|599.3|598.7|599.6|599|598.4|597.8|38
1693896900000|2023-09-05 06:55:00|599.2|598.6|598.9|598.3|599.2|598.6|598.8|598.2|16
1693897200000|2023-09-05 07:00:00|599.1|598.5|599.2|598.6|599.5|598.9|598.6|598|39
1693897500000|2023-09-05 07:05:00|599.3|598.7|599.3|598.7|599.4|598.8|599.1|598.5|8
1693897800000|2023-09-05 07:10:00|599.1|598.5|599.4|598.8|599.4|598.8|599.1|598.5|9
1693898100000|2023-09-05 07:15:00|599.3|598.7|599.1|598.5|599.3|598.7|598.3|597.7|21
1693898400000|2023-09-05 07:20:00|599.2|598.6|598.6|598|599.2|598.6|598.6|598|10
1693898700000|2023-09-05 07:25:00|598.8|598.2|598.3|597.7|598.8|598.2|598.1|597.5|29
1693899000000|2023-09-05 07:30:00|598.2|597.6|596.8|596.2|598.3|597.7|596.8|596.2|57
1693899300000|2023-09-05 07:35:00|597|596.4|596.2|595.6|597.1|596.5|596.1|595.5|105
1693899600000|2023-09-05 07:40:00|596.3|595.7|596.7|596.1|596.8|596.2|596.1|595.5|59
1693899900000|2023-09-05 07:45:00|596.8|596.2|598|597.4|598.1|597.5|596.8|596.2|40
1693900200000|2023-09-05 07:50:00|598.1|597.5|598.5|597.9|598.5|597.9|597.8|597.2|17
1693900500000|2023-09-05 07:55:00|598.4|597.8|599.3|598.7|599.6|599|598.4|597.8|114
1693900800000|2023-09-05 08:00:00|599.2|598.6|598.8|598.2|599.3|598.7|598.7|598.1|9
1693901100000|2023-09-05 08:05:00|598.7|598.1|598.3|597.7|599.1|598.5|598.3|597.7|63
1693901400000|2023-09-05 08:10:00|598.1|597.5|598.5|597.9|598.5|597.9|598|597.4|50
1693901700000|2023-09-05 08:15:00|598.4|597.8|599.6|599|599.7|599.1|598.3|597.7|46
1693902000000|2023-09-05 08:20:00|599.3|598.7|599.6|599|599.6|599|599.1|598.5|14
1693902300000|2023-09-05 08:25:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|6
1693902600000|2023-09-05 08:30:00|599.7|599.1|599.6|599|599.7|599.1|599.3|598.7|17
1693902900000|2023-09-05 08:35:00|599.5|598.9|599.3|598.7|599.6|599|599.3|598.7|12
1693903200000|2023-09-05 08:40:00|599.1|598.5|600.1|599.5|600.4|599.8|599.1|598.5|41
1693903500000|2023-09-05 08:45:00|600.2|599.6|600|599.4|600.6|600|599.6|599|17
1693903800000|2023-09-05 08:50:00|599.8|599.2|600.3|599.7|600.7|600.1|599.8|599.2|51
1693904100000|2023-09-05 08:55:00|600.5|599.9|599.1|598.5|600.5|599.9|599|598.4|58
1693904400000|2023-09-05 09:00:00|599|598.4|598.7|598.1|599.1|598.5|598.7|598.1|28
1693904700000|2023-09-05 09:05:00|598.6|598|599|598.4|599.1|598.5|598.6|598|51
1693905000000|2023-09-05 09:10:00|598.9|598.3|598.8|598.2|599.1|598.5|598.7|598.1|6
1693905300000|2023-09-05 09:15:00|598.9|598.3|599.5|598.9|599.5|598.9|598.9|598.3|23
1693905600000|2023-09-05 09:20:00|599.2|598.6|598.2|597.6|599.4|598.8|598.1|597.5|36
1693905900000|2023-09-05 09:25:00|598.4|597.8|598.2|597.6|598.6|598|598.2|597.6|16
1693906200000|2023-09-05 09:30:00|598.1|597.5|598|597.4|598.4|597.8|597.9|597.3|28
1693906500000|2023-09-05 09:35:00|598.1|597.5|597.9|597.3|598.1|597.5|597.9|597.3|36
1693906800000|2023-09-05 09:40:00|597.7|597.1|599|598.4|599|598.4|597.5|596.9|67
1693907100000|2023-09-05 09:45:00|598.9|598.3|598.4|597.8|599.1|598.5|598.4|597.8|67
1693907400000|2023-09-05 09:50:00|598.2|597.6|598.4|597.8|598.6|598|598.2|597.6|66
1693907700000|2023-09-05 09:55:00|598.5|597.9|598.8|598.2|599.1|598.5|598.4|597.8|36
1693908000000|2023-09-05 10:00:00|598.7|598.1|598.9|598.3|599.1|598.5|598.4|597.8|55
1693908300000|2023-09-05 10:05:00|599|598.4|598.9|598.3|599.1|598.5|598.9|598.3|9
1693908600000|2023-09-05 10:10:00|598.6|598|598.9|598.3|599.1|598.5|598.6|598|23
1693908900000|2023-09-05 10:15:00|599|598.4|599.4|598.8|599.6|599|599|598.4|26
1693909200000|2023-09-05 10:20:00|599.6|599|599.9|599.3|600|599.4|599.6|599|37
1693909500000|2023-09-05 10:25:00|600|599.4|600.1|599.5|600.1|599.5|599.9|599.3|14
1693909800000|2023-09-05 10:30:00|600|599.4|600.5|599.9|601.1|600.5|599.7|599.1|142
1693910100000|2023-09-05 10:35:00|600.6|600|602|601.4|602|601.4|600.5|599.9|54
1693910400000|2023-09-05 10:40:00|601.9|601.3|601.1|600.5|602.1|601.5|601.1|600.5|25
1693910700000|2023-09-05 10:45:00|601.2|600.6|601.3|600.7|601.3|600.7|601|600.4|19
1693911000000|2023-09-05 10:50:00|601.4|600.8|601.5|600.9|601.5|600.9|601|600.4|21
1693911300000|2023-09-05 10:55:00|601.9|601.3|601.5|600.9|602|601.4|601.5|600.9|37
1693911600000|2023-09-05 11:00:00|601.4|600.8|601.4|600.8|601.6|601|601.1|600.5|57
1693911900000|2023-09-05 11:05:00|601.6|601|601.9|601.3|602.3|601.7|601.6|601|18
1693912200000|2023-09-05 11:10:00|602.1|601.5|603.1|602.5|603.6|603|601.9|601.3|50
1693912500000|2023-09-05 11:15:00|603|602.4|604.1|603.5|604.2|603.6|603|602.4|90
1693912800000|2023-09-05 11:20:00|604.2|603.6|603.6|603|604.6|604|603.2|602.6|81
1693913100000|2023-09-05 11:25:00|604.1|603.5|603.1|602.5|604.4|603.8|603.1|602.5|111
1693913400000|2023-09-05 11:30:00|603.2|602.6|602.4|601.8|603.3|602.7|602.4|601.8|42
1693913700000|2023-09-05 11:35:00|602.5|601.9|602.6|602|602.6|602|602.5|601.9|7
1693914000000|2023-09-05 11:40:00|602.4|601.8|602.1|601.5|602.4|601.8|602.1|601.5|7
1693914300000|2023-09-05 11:45:00|602|601.4|602.1|601.5|602.1|601.5|601.9|601.3|26
1693914600000|2023-09-05 11:50:00|601.9|601.3|601.4|600.8|601.9|601.3|601.1|600.5|48
1693914900000|2023-09-05 11:55:00|601|600.4|601.1|600.5|601.1|600.5|600.9|600.3|15
1693915200000|2023-09-05 12:00:00|601|600.4|601.3|600.7|601.3|600.7|601|600.4|16
1693915500000|2023-09-05 12:05:00|601.1|600.5|601.1|600.5|601.3|600.7|601.1|600.5|6
1693915800000|2023-09-05 12:10:00|600.9|600.3|601.1|600.5|601.6|601|600.9|600.3|23
1693916100000|2023-09-05 12:15:00|601|600.4|601.5|600.9|601.5|600.9|600.6|600|41
1693916400000|2023-09-05 12:20:00|602.1|601.5|603|602.4|603.1|602.5|602.1|601.5|83
1693916700000|2023-09-05 12:25:00|603.1|602.5|602.1|601.5|603.1|602.5|601.9|601.3|89
1693917000000|2023-09-05 12:30:00|601.9|601.3|601.4|600.8|601.9|601.3|601.4|600.8|18
1693917300000|2023-09-05 12:35:00|601.1|600.5|601.3|600.7|601.6|601|601.1|600.5|24
1693917600000|2023-09-05 12:40:00|601.4|600.8|601.5|600.9|601.9|601.3|601.3|600.7|39
1693920600000|2023-09-05 13:30:00|601.3|600.7|598.4|597.8|601.3|600.7|595.1|594.5|1620
1693920900000|2023-09-05 13:35:00|598.2|597.6|596.4|595.8|599.8|599.2|596|595.4|519
1693921200000|2023-09-05 13:40:00|596.3|595.7|600.1|599.5|600.1|599.5|596.3|595.7|457
1693921500000|2023-09-05 13:45:00|599.9|599.3|600.6|600|601.9|601.3|598.9|598.3|524
1693921800000|2023-09-05 13:50:00|600.4|599.8|602|601.4|602.4|601.8|600.4|599.8|303
1693922100000|2023-09-05 13:55:00|601.9|601.3|601.1|600.5|602.1|601.5|600.6|600|194
1693922400000|2023-09-05 14:00:00|601.4|600.8|601.6|601|602.4|601.8|600.9|600.3|302
1693922700000|2023-09-05 14:05:00|601.1|600.5|600.9|600.3|601.6|601|600.4|599.8|157
1693923000000|2023-09-05 14:10:00|601.1|600.5|599.1|598.5|601.1|600.5|598.9|598.3|315
1693923300000|2023-09-05 14:15:00|599.3|598.7|599.3|598.7|599.6|599|598.1|597.5|278
1693923600000|2023-09-05 14:20:00|599.4|598.8|602.1|601.5|602.2|601.6|599.3|598.7|323
1693923900000|2023-09-05 14:25:00|601.9|601.3|602.4|601.8|602.6|602|600.4|599.8|283
1693924200000|2023-09-05 14:30:00|602.2|601.6|602.4|601.8|604.1|603.5|602.2|601.6|421
1693924500000|2023-09-05 14:35:00|602.6|602|603.1|602.5|603.4|602.8|601.1|600.5|288
1693924800000|2023-09-05 14:40:00|602.9|602.3|602.1|601.5|603.6|603|601.9|601.3|242
1693925100000|2023-09-05 14:45:00|602.4|601.8|603.4|602.8|603.6|603|602.1|601.5|263
1693925400000|2023-09-05 14:50:00|603.6|603|603.1|602.5|603.6|603|602.9|602.3|251
1693925700000|2023-09-05 14:55:00|602.9|602.3|603.4|602.8|603.6|603|602.4|601.8|143
1693926000000|2023-09-05 15:00:00|603.1|602.5|603.4|602.8|603.6|603|602.9|602.3|154
1693926300000|2023-09-05 15:05:00|603.2|602.6|604.8|604.2|605.8|605.2|601.7|601.1|577
1693926600000|2023-09-05 15:10:00|604.9|604.3|607.8|607.2|608.1|607.5|604.9|604.3|425
1693926900000|2023-09-05 15:15:00|607.6|607|605.8|605.2|608.4|607.8|605.8|605.2|409
1693927200000|2023-09-05 15:20:00|606.1|605.5|607.1|606.5|607.6|607|605.9|605.3|611
1693927500000|2023-09-05 15:25:00|606.9|606.3|604.6|604|608.1|607.5|604.6|604|398
1693927800000|2023-09-05 15:30:00|604.8|604.2|601.9|601.3|605.4|604.8|601.6|601|451
1693928100000|2023-09-05 15:35:00|602.3|601.7|604.1|603.5|604.1|603.5|602.1|601.5|324
1693928400000|2023-09-05 15:40:00|603.9|603.3|604.4|603.8|604.4|603.8|602.9|602.3|410
1693928700000|2023-09-05 15:45:00|604.6|604|605.1|604.5|606.1|605.5|603.6|603|336
1693929000000|2023-09-05 15:50:00|605|604.4|603.6|603|605.4|604.8|603.6|603|539
1693929300000|2023-09-05 15:55:00|603.5|602.9|603.5|602.9|604.1|603.5|603.4|602.8|194
1693929600000|2023-09-05 16:00:00|603.4|602.8|603.6|603|604.1|603.5|603.1|602.5|274
1693929900000|2023-09-05 16:05:00|603.4|602.8|604.1|603.5|604.9|604.3|603.4|602.8|220
1693930200000|2023-09-05 16:10:00|604.4|603.8|602.6|602|605.1|604.5|602.6|602|719
1693930500000|2023-09-05 16:15:00|602.9|602.3|603.4|602.8|603.4|602.8|602.4|601.8|340
1693930800000|2023-09-05 16:20:00|603.6|603|604.1|603.5|604.6|604|603.1|602.5|381
1693931100000|2023-09-05 16:25:00|604|603.4|604.1|603.5|604.4|603.8|603.4|602.8|164
1693931400000|2023-09-05 16:30:00|604.4|603.8|603.1|602.5|604.4|603.8|603.1|602.5|97
1693931700000|2023-09-05 16:35:00|603.4|602.8|603.4|602.8|603.6|603|603.1|602.5|116
1693932000000|2023-09-05 16:40:00|603.6|603|603.1|602.5|604.6|604|603.1|602.5|250
1693932300000|2023-09-05 16:45:00|603.2|602.6|603.1|602.5|603.4|602.8|602.9|602.3|93
1693932600000|2023-09-05 16:50:00|602.9|602.3|602.6|602|602.9|602.3|602.4|601.8|86
1693932900000|2023-09-05 16:55:00|602.4|601.8|602.6|602|603.1|602.5|602.4|601.8|641
1693933200000|2023-09-05 17:00:00|602.5|601.9|602.1|601.5|602.6|602|601.9|601.3|160
1693933500000|2023-09-05 17:05:00|602|601.4|601.6|601|602.1|601.5|601.4|600.8|128
1693933800000|2023-09-05 17:10:00|601.7|601.1|602.4|601.8|602.5|601.9|601.6|601|105
1693934100000|2023-09-05 17:15:00|602.1|601.5|601.6|601|602.4|601.8|601.6|601|131
1693934400000|2023-09-05 17:20:00|601.7|601.1|601.9|601.3|602.1|601.5|601.6|601|105
1693934700000|2023-09-05 17:25:00|602|601.4|601.6|601|602.2|601.6|601.6|601|75
1693935000000|2023-09-05 17:30:00|601.8|601.2|600.6|600|601.9|601.3|600.6|600|201
1693935300000|2023-09-05 17:35:00|600.7|600.1|601.9|601.3|602.4|601.8|600.6|600|242
1693935600000|2023-09-05 17:40:00|602|601.4|600.9|600.3|602|601.4|600.9|600.3|790
1693935900000|2023-09-05 17:45:00|601|600.4|601.4|600.8|601.5|600.9|600.9|600.3|201
1693936200000|2023-09-05 17:50:00|601.5|600.9|601.1|600.5|601.9|601.3|600.9|600.3|244
1693936500000|2023-09-05 17:55:00|600.9|600.3|600.7|600.1|601.7|601.1|600.7|600.1|222
1693936800000|2023-09-05 18:00:00|600.4|599.8|599.9|599.3|600.9|600.3|599.4|598.8|316
1693937100000|2023-09-05 18:05:00|600.2|599.6|601.4|600.8|601.9|601.3|600.2|599.6|294
1693937400000|2023-09-05 18:10:00|601.2|600.6|602.1|601.5|603.4|602.8|601.2|600.6|1485
1693937700000|2023-09-05 18:15:00|602.3|601.7|603.7|602.2|603.7|602.9|602.2|601.6|557
1693958400000|2023-09-06 00:00:00|603.8|603.2|604|603.4|605.1|604.5|602.2|601.6|143
1693958700000|2023-09-06 00:05:00|604.2|603.6|603.7|603.1|604.4|603.8|603.7|603.1|29
1693959000000|2023-09-06 00:10:00|603.5|602.9|604.1|603.5|604.5|603.9|603.5|602.9|37
1693959300000|2023-09-06 00:15:00|603.9|603.3|604.1|603.5|604.6|604|603.9|603.3|44
1693959600000|2023-09-06 00:20:00|604.2|603.6|604.7|604.1|604.7|604.1|604.2|603.6|24
1693959900000|2023-09-06 00:25:00|604.6|604|603.1|602.5|604.6|604|603.1|602.5|20
1693960200000|2023-09-06 00:30:00|603|602.4|602.8|602.2|603.2|602.6|602.8|602.2|20
1693960500000|2023-09-06 00:35:00|602.9|602.3|603|602.4|603.1|602.5|602.8|602.2|3
1693960800000|2023-09-06 00:40:00|602.9|602.3|603.1|602.5|603.1|602.5|602.7|602.1|8
1693961100000|2023-09-06 00:45:00|603|602.4|602.5|601.9|603.1|602.5|602.5|601.9|13
1693961400000|2023-09-06 00:50:00|602.6|602|602.9|602.3|603|602.4|602.6|602|6
1693961700000|2023-09-06 00:55:00|603|602.4|602.9|602.3|603|602.4|602.8|602.2|1
1693962000000|2023-09-06 01:00:00|603|602.4|603.1|602.5|603.2|602.6|603|602.4|2
1693962300000|2023-09-06 01:05:00|603|602.4|603.4|602.8|603.5|602.9|603|602.4|7
1693962600000|2023-09-06 01:10:00|603.3|602.7|603.5|602.9|603.5|602.9|603.2|602.6|3
1693962900000|2023-09-06 01:15:00|603.6|603|603.7|603.1|604|603.4|603.6|603|26
1693963200000|2023-09-06 01:20:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|4
1693963500000|2023-09-06 01:25:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|12
1693963800000|2023-09-06 01:30:00|603.2|602.6|602.7|602.1|603.2|602.6|602.7|602.1|16
1693964100000|2023-09-06 01:35:00|602.6|602|602.9|602.3|603|602.4|602.6|602|10
1693964400000|2023-09-06 01:40:00|603|602.4|602.6|602|603|602.4|602.6|602|102
1693964700000|2023-09-06 01:45:00|602|601.4|602.2|601.6|602.2|601.6|602|601.4|24
1693965000000|2023-09-06 01:50:00|602.5|601.9|602.7|602.1|602.9|602.3|602.2|601.6|16
1693965300000|2023-09-06 01:55:00|602.6|602|603.5|602.9|603.5|602.9|602.6|602|8
1693965600000|2023-09-06 02:00:00|603.4|602.8|603.2|602.6|603.5|602.9|603.2|602.6|6
1693965900000|2023-09-06 02:05:00|603.3|602.7|603.3|602.7|603.5|602.9|603.1|602.5|14
1693966200000|2023-09-06 02:10:00|603.4|602.8|603.4|602.8|603.4|602.8|603.3|602.7|0
1693966500000|2023-09-06 02:15:00|603.5|602.9|603.6|603|603.8|603.2|603.5|602.9|3
1693966800000|2023-09-06 02:20:00|603.5|602.9|603.8|603.2|603.9|603.3|603.5|602.9|2
1693967100000|2023-09-06 02:25:00|603.5|602.9|603.6|603|603.6|603|603.5|602.9|3
1693967400000|2023-09-06 02:30:00|603.5|602.9|603.5|602.9|603.8|603.2|603.3|602.7|7
1693967700000|2023-09-06 02:35:00|603.3|602.7|603.3|602.7|603.4|602.8|603.3|602.7|5
1693968000000|2023-09-06 02:40:00|603.4|602.8|603.3|602.7|603.5|602.9|603.3|602.7|5
1693968300000|2023-09-06 02:45:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|3
1693968600000|2023-09-06 02:50:00|603.3|602.7|603.5|602.9|603.5|602.9|603.3|602.7|1
1693968900000|2023-09-06 02:55:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|2
1693969200000|2023-09-06 03:00:00|603.5|602.9|603.5|602.9|603.8|603.2|603.5|602.9|15
1693969500000|2023-09-06 03:05:00|603.8|603.2|604.3|603.7|604.3|603.7|603.6|603|10
1693969800000|2023-09-06 03:10:00|604.4|603.8|604.5|603.9|604.8|604.2|604.1|603.5|29
1693970100000|2023-09-06 03:15:00|604.4|603.8|604|603.4|604.4|603.8|604|603.4|4
1693970400000|2023-09-06 03:20:00|||||||||2
1693970700000|2023-09-06 03:25:00|||||||||2
1693971000000|2023-09-06 03:30:00|604.3|603.7|604.4|603.8|604.5|603.9|604.3|603.7|8
1693971300000|2023-09-06 03:35:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|2
1693971600000|2023-09-06 03:40:00|604|603.4|604|603.4|604|603.4|604|603.4|10
1693971900000|2023-09-06 03:45:00|603.8|603.2|604.3|603.7|604.3|603.7|603.8|603.2|14
1693972200000|2023-09-06 03:50:00|604|603.4|604|603.4|604|603.4|604|603.4|4
1693972500000|2023-09-06 03:55:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|2
1693972800000|2023-09-06 04:00:00|604|603.4|604|603.4|604|603.4|604|603.4|3
1693973100000|2023-09-06 04:05:00|||||||||1
1693973400000|2023-09-06 04:10:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|1
1693973700000|2023-09-06 04:15:00|604.4|603.8|603.9|603.3|604.4|603.8|603.9|603.3|34
1693974000000|2023-09-06 04:20:00|603.8|603.2|604.3|603.7|604.3|603.7|603.8|603.2|4
1693974300000|2023-09-06 04:25:00|604.2|603.6|604.3|603.7|604.3|603.7|604.2|603.6|0
1693974600000|2023-09-06 04:30:00|604.5|603.9|604.8|604.2|604.8|604.2|604.5|603.9|13
1693974900000|2023-09-06 04:35:00|||||||||8
1693975200000|2023-09-06 04:40:00|604.5|603.9|604.7|604.1|604.7|604.1|604.5|603.9|8
1693975500000|2023-09-06 04:45:00|604.6|604|604.5|603.9|604.8|604.2|604.5|603.9|3
1693975800000|2023-09-06 04:50:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|1
1693976100000|2023-09-06 04:55:00|604.8|604.2|604.5|603.9|604.8|604.2|604.5|603.9|3
1693976400000|2023-09-06 05:00:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|0
1693976700000|2023-09-06 05:05:00|604.7|604.1|604.8|604.2|604.8|604.2|604.5|603.9|0
1693977000000|2023-09-06 05:10:00|604.7|604.1|604.7|604.1|604.8|604.2|604.5|603.9|9
1693977600000|2023-09-06 05:20:00|604.8|604.2|604.6|604|604.8|604.2|604.6|604|4
1693977900000|2023-09-06 05:25:00|604.7|604.1|604.7|604.1|604.7|604.1|604.6|604|1
1693978200000|2023-09-06 05:30:00|604.6|604|604.6|604|604.6|604|604.6|604|1
1693978500000|2023-09-06 05:35:00|604.7|604.1|605.9|605.3|606.2|605.6|604.5|603.9|40
1693978800000|2023-09-06 05:40:00|605.8|605.2|606|605.4|606|605.4|605.8|605.2|20
1693979100000|2023-09-06 05:45:00|||||||||11
1693979400000|2023-09-06 05:50:00|605.2|604.6|604.9|604.3|605.2|604.6|604.8|604.2|8
1693979700000|2023-09-06 05:55:00|604.8|604.2|604.9|604.3|605.2|604.6|604.8|604.2|8
1693980000000|2023-09-06 06:00:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|2
1693980300000|2023-09-06 06:05:00|604.8|604.2|604.7|604.1|604.8|604.2|604.6|604|8
1693980600000|2023-09-06 06:10:00|604.8|604.2|604.7|604.1|604.8|604.2|604.7|604.1|1
1693980900000|2023-09-06 06:15:00|604.6|604|604.4|603.8|604.7|604.1|604.3|603.7|48
1693981200000|2023-09-06 06:20:00|604.3|603.7|603.9|603.3|604.4|603.8|603.9|603.3|24
1693981500000|2023-09-06 06:25:00|603.8|603.2|603.8|603.2|603.9|603.3|603.7|603.1|27
1693981800000|2023-09-06 06:30:00|603.7|603.1|603.7|603.1|603.8|603.2|603.7|603.1|5
1693982100000|2023-09-06 06:35:00|603.6|603|603.2|602.6|603.6|603|603.2|602.6|15
1693982400000|2023-09-06 06:40:00|603.1|602.5|602.9|602.3|603.1|602.5|602.7|602.1|21
1693982700000|2023-09-06 06:45:00|603.1|602.5|602.2|601.6|603.1|602.5|602.2|601.6|17
1693983000000|2023-09-06 06:50:00|602.3|601.7|602.7|602.1|602.7|602.1|602.2|601.6|19
1693983300000|2023-09-06 06:55:00|602.8|602.2|602.6|602|602.8|602.2|602.4|601.8|6
1693983600000|2023-09-06 07:00:00|602.4|601.8|602.6|602|602.8|602.2|602.3|601.7|14
1693983900000|2023-09-06 07:05:00|602.3|601.7|602.3|601.7|602.6|602|602|601.4|29
1693984200000|2023-09-06 07:10:00|602.4|601.8|602.3|601.7|602.6|602|602.2|601.6|13
1693984500000|2023-09-06 07:15:00|602.2|601.6|602.4|601.8|602.6|602|602.1|601.5|12
1693984800000|2023-09-06 07:20:00|602.2|601.6|602.1|601.5|602.3|601.7|602.1|601.5|8
1693985100000|2023-09-06 07:25:00|602|601.4|602.7|602.1|602.7|602.1|602|601.4|36
1693985400000|2023-09-06 07:30:00|602.6|602|602.3|601.7|602.7|602.1|602.2|601.6|10
1693985700000|2023-09-06 07:35:00|602.5|601.9|602.1|601.5|602.7|602.1|602.1|601.5|12
1693986000000|2023-09-06 07:40:00|602.2|601.6|602.6|602|602.8|602.2|602.1|601.5|7
1693986300000|2023-09-06 07:45:00|602.7|602.1|602.6|602|602.7|602.1|602.3|601.7|5
1693986600000|2023-09-06 07:50:00|602.5|601.9|603.6|603|603.6|603|602.1|601.5|48
1693986900000|2023-09-06 07:55:00|602.3|601.7|602.3|601.7|602.6|602|602.2|601.6|10
1693987200000|2023-09-06 08:00:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|4
1693987500000|2023-09-06 08:05:00|602.3|601.7|602.3|601.7|602.3|601.7|602.1|601.5|9
1693987800000|2023-09-06 08:10:00|602.4|601.8|603.5|602.9|603.6|603|602.4|601.8|60
1693988100000|2023-09-06 08:15:00|603.4|602.8|602.8|602.2|603.6|603|602.8|602.2|96
1693988400000|2023-09-06 08:20:00|602.6|602|603.2|602.6|603.3|602.7|602.3|601.7|23
1693988700000|2023-09-06 08:25:00|603.3|602.7|604.1|603.5|604.1|603.5|603.2|602.6|42
1693989000000|2023-09-06 08:30:00|603.8|603.2|604.1|603.5|604.1|603.5|603.6|603|36
1693989300000|2023-09-06 08:35:00|603.8|603.2|604.6|604|604.6|604|603.8|603.2|39
1693989600000|2023-09-06 08:40:00|604.7|604.1|604.2|603.6|604.8|604.2|604.1|603.5|63
1693989900000|2023-09-06 08:45:00|603.9|603.3|605.3|604.7|605.4|604.8|603.9|603.3|55
1693990200000|2023-09-06 08:50:00|605.6|605|605.2|604.6|605.6|605|604.1|603.5|64
1693990500000|2023-09-06 08:55:00|605.3|604.7|605.2|604.6|605.8|605.2|605.1|604.5|65
1693990800000|2023-09-06 09:00:00|605.3|604.7|606.3|605.7|606.5|605.9|605.1|604.5|122
1693991100000|2023-09-06 09:05:00|606.2|605.6|605.3|604.7|606.3|605.7|605.1|604.5|62
1693991400000|2023-09-06 09:10:00|605.6|605|606.1|605.5|606.1|605.5|605.3|604.7|30
1693991700000|2023-09-06 09:15:00|606.2|605.6|606.1|605.5|606.3|605.7|606.1|605.5|35
1693992000000|2023-09-06 09:20:00|605.8|605.2|606|605.4|606.1|605.5|605.8|605.2|24
1693992300000|2023-09-06 09:25:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|14
1693992600000|2023-09-06 09:30:00|606.1|605.5|605.3|604.7|606.1|605.5|605.3|604.7|82
1693992900000|2023-09-06 09:35:00|605.6|605|605.5|604.9|605.6|605|605.5|604.9|8
1693993200000|2023-09-06 09:40:00|605.6|605|605.6|605|605.6|605|605.3|604.7|14
1693993500000|2023-09-06 09:45:00|605.7|605.1|606.1|605.5|606.3|605.7|605.6|605|38
1693993800000|2023-09-06 09:50:00|606.2|605.6|606.6|606|606.7|606.1|606.1|605.5|29
1693994100000|2023-09-06 09:55:00|606.7|606.1|607.1|606.5|607.6|607|606.5|605.9|195
1693994400000|2023-09-06 10:00:00|606.8|606.2|607.3|606.7|607.3|606.7|606.8|606.2|28
1693994700000|2023-09-06 10:05:00|607.2|606.6|607.8|607.2|608.1|607.5|607.2|606.6|71
1693995000000|2023-09-06 10:10:00|607.7|607.1|608.1|607.5|608.3|607.7|607.3|606.7|107
1693995300000|2023-09-06 10:15:00|608.2|607.6|608.6|608|608.6|608|608.1|607.5|22
1693995600000|2023-09-06 10:20:00|608.8|608.2|608.6|608|608.8|608.2|608.2|607.6|102
1693995900000|2023-09-06 10:25:00|608.4|607.8|608.1|607.5|608.6|608|608.1|607.5|25
1693996200000|2023-09-06 10:30:00|608.3|607.7|608.5|607.9|608.8|608.2|608.3|607.7|42
1693996500000|2023-09-06 10:35:00|608.3|607.7|608.6|608|608.6|608|608.2|607.6|9
1693996800000|2023-09-06 10:40:00|608.5|607.9|608.6|608|608.6|608|608.3|607.7|9
1693997100000|2023-09-06 10:45:00|608.5|607.9|608.5|607.9|608.8|608.2|608.3|607.7|22
1693997400000|2023-09-06 10:50:00|608.3|607.7|608.3|607.7|608.8|608.2|608.3|607.7|34
1693997700000|2023-09-06 10:55:00|608.1|607.5|608.3|607.7|608.3|607.7|608.1|607.5|39
1693998000000|2023-09-06 11:00:00|608.2|607.6|607.9|607.3|608.2|607.6|607.1|606.5|87
1693998300000|2023-09-06 11:05:00|607.8|607.2|608.2|607.6|608.4|607.8|607.8|607.2|19
1693998600000|2023-09-06 11:10:00|608.4|607.8|608.7|608.1|609.1|608.5|608.2|607.6|110
1693998900000|2023-09-06 11:15:00|608.6|608|608|607.4|608.6|608|608|607.4|16
1693999200000|2023-09-06 11:20:00|607.9|607.3|607.7|607.1|608|607.4|607.6|607|11
1693999500000|2023-09-06 11:25:00|607.6|607|607.4|606.8|607.6|607|607.1|606.5|40
1693999800000|2023-09-06 11:30:00|607.5|606.9|607.1|606.5|607.7|607.1|607.1|606.5|30
1694000100000|2023-09-06 11:35:00|607.2|606.6|607.5|606.9|607.5|606.9|607.1|606.5|13
1694000400000|2023-09-06 11:40:00|607.6|607|607.6|607|607.9|607.3|607.4|606.8|38
1694000700000|2023-09-06 11:45:00|607.7|607.1|607.5|606.9|607.7|607.1|607.4|606.8|16
1694001000000|2023-09-06 11:50:00|607.4|606.8|607.4|606.8|607.4|606.8|606.9|606.3|39
1694001300000|2023-09-06 11:55:00|607.5|606.9|607.8|607.2|607.9|607.3|607.5|606.9|20
1694001600000|2023-09-06 12:00:00|607.6|607|607.5|606.9|607.9|607.3|607.5|606.9|23
1694001900000|2023-09-06 12:05:00|607.4|606.8|607.6|607|607.6|607|607.2|606.6|36
1694002200000|2023-09-06 12:10:00|607.5|606.9|607.5|606.9|607.5|606.9|607.4|606.8|13
1694002500000|2023-09-06 12:15:00|607.6|607|607.3|606.7|608.1|607.5|607.3|606.7|37
1694002800000|2023-09-06 12:20:00|607.4|606.8|607|606.4|607.6|607|607|606.4|25
1694003100000|2023-09-06 12:25:00|607.1|606.5|607.1|606.5|607.2|606.6|606.9|606.3|35
1694003400000|2023-09-06 12:30:00|607.3|606.7|607.1|606.5|607.4|606.8|607.1|606.5|60
1694003700000|2023-09-06 12:35:00|607.3|606.7|607.1|606.5|607.4|606.8|607|606.4|38
1694004000000|2023-09-06 12:40:00|607|606.4|606.7|606.1|607.1|606.5|606.4|605.8|60
1694007000000|2023-09-06 13:30:00|608.2|607.6|607.6|607|611.1|610.5|607.1|606.5|1107
1694007300000|2023-09-06 13:35:00|607.4|606.8|610.9|610.3|611.1|610.5|607.4|606.8|558
1694007600000|2023-09-06 13:40:00|610.6|610|610.6|610|612.1|611.5|609.9|609.3|376
1694007900000|2023-09-06 13:45:00|610.9|610.3|608.7|608.1|612.1|611.5|608.7|608.1|983
1694008200000|2023-09-06 13:50:00|608.8|608.2|608.9|608.3|609.4|608.8|608.4|607.8|401
1694008500000|2023-09-06 13:55:00|608.7|608.1|608.9|608.3|609.1|608.5|608.4|607.8|264
1694008800000|2023-09-06 14:00:00|608.8|608.2|607.7|607.1|609.4|608.8|606.9|606.3|669
1694009100000|2023-09-06 14:05:00|607.6|607|609.4|608.8|609.9|609.3|607.5|606.9|311
1694009400000|2023-09-06 14:10:00|609.5|608.9|610.9|610.3|611.3|610.7|609.3|608.7|260
1694009700000|2023-09-06 14:15:00|611.1|610.5|612.3|611.7|612.6|612|610.7|610.1|476
1694010000000|2023-09-06 14:20:00|612.4|611.8|610.9|610.3|612.7|612.1|610.5|609.9|481
1694010300000|2023-09-06 14:25:00|611.2|610.6|610.9|610.3|611.7|611.1|610.7|610.1|204
1694010600000|2023-09-06 14:30:00|610.8|610.2|611.2|610.6|612.4|611.8|610.7|610.1|217
1694010900000|2023-09-06 14:35:00|611.4|610.8|613.6|613|614.6|614|611.4|610.8|481
1694011200000|2023-09-06 14:40:00|613.7|613.1|612.2|611.6|614.1|613.5|612.2|611.6|278
1694011500000|2023-09-06 14:45:00|611.9|611.3|610.7|610.1|612.4|611.8|610.7|610.1|526
1694011800000|2023-09-06 14:50:00|610.9|610.3|613.4|612.8|613.4|612.8|610.7|610.1|694
1694012100000|2023-09-06 14:55:00|613.2|612.6|612.2|611.6|613.8|613.2|611.9|611.3|177
1694012400000|2023-09-06 15:00:00|612.4|611.8|614.2|613.6|614.2|613.6|612.4|611.8|473
1694012700000|2023-09-06 15:05:00|613.8|613.2|613.9|613.3|614.4|613.8|612.4|611.8|439
1694013000000|2023-09-06 15:10:00|614.2|613.6|616.5|615.9|617.4|616.8|613.9|613.3|557
1694013300000|2023-09-06 15:15:00|616.7|616.1|617.2|616.6|617.7|617.1|616.4|615.8|392
1694013600000|2023-09-06 15:20:00|617|616.4|617.8|617.2|618.5|617.9|615.9|615.3|752
1694013900000|2023-09-06 15:25:00|617.7|617.1|615.9|615.3|617.9|617.3|615.7|615.1|253
1694014200000|2023-09-06 15:30:00|616|615.4|616|615.4|617.4|616.8|615.9|615.3|319
1694014500000|2023-09-06 15:35:00|616.2|615.6|616.4|615.8|616.4|615.8|615.4|614.8|290
1694014800000|2023-09-06 15:40:00|616.7|616.1|616.9|616.3|617.6|617|616.4|615.8|317
1694015100000|2023-09-06 15:45:00|617.1|616.5|614.7|614.1|617.1|616.5|614.4|613.8|224
1694015400000|2023-09-06 15:50:00|614.8|614.2|614.7|614.1|615.3|614.7|614.4|613.8|225
1694015700000|2023-09-06 15:55:00|614.8|614.2|615.4|614.8|615.4|614.8|614.7|614.1|208
1694016000000|2023-09-06 16:00:00|615.2|614.6|614|613.4|615.3|614.7|613.9|613.3|219
1694016300000|2023-09-06 16:05:00|614.1|613.5|614.4|613.8|614.7|614.1|613.7|613.1|192
1694016600000|2023-09-06 16:10:00|614.2|613.6|615.3|614.7|615.4|614.8|613.8|613.2|250
1694016900000|2023-09-06 16:15:00|615.2|614.6|614.4|613.8|615.4|614.8|614.2|613.6|252
1694017200000|2023-09-06 16:20:00|614.7|614.1|613.4|612.8|614.9|614.3|613.4|612.8|222
1694017500000|2023-09-06 16:25:00|613.6|613|614.2|613.6|614.2|613.6|613.4|612.8|170
1694017800000|2023-09-06 16:30:00|614.4|613.8|614.9|614.3|614.9|614.3|613.9|613.3|129
1694018100000|2023-09-06 16:35:00|615|614.4|614.2|613.6|615|614.4|613.9|613.3|208
1694018400000|2023-09-06 16:40:00|614.3|613.7|613.7|613.1|614.5|613.9|613.7|613.1|96
1694018700000|2023-09-06 16:45:00|613.5|612.9|613.4|612.8|613.5|612.9|612.7|612.1|173
1694019000000|2023-09-06 16:50:00|613.3|612.7|612.7|612.1|613.5|612.9|612|611.4|273
1694019300000|2023-09-06 16:55:00|612.6|612|613|612.4|613|612.4|612.2|611.6|192
1694019600000|2023-09-06 17:00:00|613.2|612.6|611.7|611.1|613.4|612.8|611.7|611.1|209
1694019900000|2023-09-06 17:05:00|611.8|611.2|611.7|611.1|612.5|611.9|611.7|611.1|244
1694020200000|2023-09-06 17:10:00|611.5|610.9|612.2|611.6|612.5|611.9|611.2|610.6|334
1694020500000|2023-09-06 17:15:00|612.1|611.5|612.5|611.9|612.7|612.1|612|611.4|109
1694020800000|2023-09-06 17:20:00|612.6|612|612.2|611.6|613|612.4|612|611.4|145
1694021100000|2023-09-06 17:25:00|612|611.4|611.7|611.1|612.2|611.6|611.5|610.9|143
1694021400000|2023-09-06 17:30:00|611.9|611.3|611.5|610.9|611.9|611.3|611.5|610.9|175
1694021700000|2023-09-06 17:35:00|611.6|611|612.5|611.9|612.7|612.1|611.6|611|137
1694022000000|2023-09-06 17:40:00|612.6|612|612.2|611.6|612.7|612.1|612.2|611.6|188
1694022300000|2023-09-06 17:45:00|612.3|611.7|612.9|612.3|613.4|612.8|612.2|611.6|445
1694022600000|2023-09-06 17:50:00|612.7|612.1|612.4|611.8|612.9|612.3|612.4|611.8|175
1694022900000|2023-09-06 17:55:00|612.6|612|612.9|612.3|612.9|612.3|612.2|611.6|172
1694023200000|2023-09-06 18:00:00|612.7|612.1|612.9|612.3|613|612.4|612.4|611.8|214
1694023500000|2023-09-06 18:05:00|612.7|612.1|612.6|612|613|612.4|611.7|611.1|550
1694023800000|2023-09-06 18:10:00|612.5|611.9|612.4|611.8|612.7|612.1|611.8|611.2|1658
1694024100000|2023-09-06 18:15:00|612.5|611.9|612.8|612.2|613|612.4|612.4|611.8|522
1694044800000|2023-09-07 00:00:00|612.6|612|610.4|609.8|612.6|612|610.3|609.7|176
1694045100000|2023-09-07 00:05:00|610.3|609.7|609.1|608.5|610.3|609.7|608.5|607.9|71
1694045400000|2023-09-07 00:10:00|609.3|608.7|609.4|608.8|609.8|609.2|609.1|608.5|44
1694045700000|2023-09-07 00:15:00|609.3|608.7|609|608.4|609.9|609.3|609|608.4|8
1694046000000|2023-09-07 00:20:00|609.1|608.5|609|608.4|609.1|608.5|608.5|607.9|30
1694046300000|2023-09-07 00:25:00|609.5|608.9|609.7|609.1|609.8|609.2|609.5|608.9|37
1694046600000|2023-09-07 00:30:00|609.5|608.9|609.5|608.9|609.5|608.9|609|608.4|35
1694046900000|2023-09-07 00:35:00|609.4|608.8|609|608.4|609.7|609.1|609|608.4|11
1694047200000|2023-09-07 00:40:00|609.1|608.5|609|608.4|609.1|608.5|608.8|608.2|12
1694047500000|2023-09-07 00:45:00|609.1|608.5|609.3|608.7|609.3|608.7|609|608.4|11
1694047800000|2023-09-07 00:50:00|609.4|608.8|609.6|609|609.8|609.2|609.4|608.8|11
1694048100000|2023-09-07 00:55:00|609.5|608.9|609.6|609|610|609.4|609.5|608.9|24
1694048400000|2023-09-07 01:00:00|609.5|608.9|609.5|608.9|609.5|608.9|609.3|608.7|17
1694048700000|2023-09-07 01:05:00|609.8|609.2|610|609.4|610|609.4|609.7|609.1|6
1694049000000|2023-09-07 01:10:00|610.3|609.7|610.5|609.9|610.6|610|610.2|609.6|20
1694049300000|2023-09-07 01:15:00|610.6|610|610.6|610|610.8|610.2|610.4|609.8|9
1694049600000|2023-09-07 01:20:00|610.5|609.9|610.5|609.9|610.7|610.1|610.5|609.9|0
1694049900000|2023-09-07 01:25:00|610.4|609.8|610.4|609.8|610.5|609.9|610.3|609.7|4
1694050200000|2023-09-07 01:30:00|610.5|609.9|610.8|610.2|610.8|610.2|610.3|609.7|7
1694050500000|2023-09-07 01:35:00|610.6|610|610.4|609.8|610.6|610|610.4|609.8|5
1694050800000|2023-09-07 01:40:00|610.5|609.9|610.5|609.9|610.5|609.9|610.3|609.7|10
1694051100000|2023-09-07 01:45:00|610.8|610.2|610.9|610.3|610.9|610.3|610.8|610.2|7
1694051400000|2023-09-07 01:50:00|||||||||5
1694051700000|2023-09-07 01:55:00|610.8|610.2|611.3|610.7|611.3|610.7|610.8|610.2|14
1694052000000|2023-09-07 02:00:00|611.4|610.8|611|610.4|611.4|610.8|610.8|610.2|16
1694052300000|2023-09-07 02:05:00|610.9|610.3|610.8|610.2|611|610.4|610.8|610.2|8
1694052600000|2023-09-07 02:10:00|610.5|609.9|610.5|609.9|610.5|609.9|610.4|609.8|16
1694052900000|2023-09-07 02:15:00|610.9|610.3|610.9|610.3|611|610.4|610.9|610.3|30
1694053200000|2023-09-07 02:20:00|611|610.4|610.9|610.3|611|610.4|610.5|609.9|5
1694053500000|2023-09-07 02:25:00|611|610.4|610.8|610.2|611|610.4|610.7|610.1|5
1694053800000|2023-09-07 02:30:00|610.7|610.1|610.6|610|610.8|610.2|610.5|609.9|4
1694054100000|2023-09-07 02:35:00|610.5|609.9|610.5|609.9|610.5|609.9|610.5|609.9|0
1694054400000|2023-09-07 02:40:00|610.6|610|610.5|609.9|610.9|610.3|610.5|609.9|6
1694054700000|2023-09-07 02:45:00|610.4|609.8|610.5|609.9|610.5|609.9|610.4|609.8|4
1694055000000|2023-09-07 02:50:00|610.4|609.8|610.3|609.7|610.5|609.9|610.3|609.7|6
1694055300000|2023-09-07 02:55:00|610|609.4|610|609.4|610|609.4|610|609.4|17
1694055600000|2023-09-07 03:00:00|609.8|609.2|610.3|609.7|610.3|609.7|609.8|609.2|10
1694055900000|2023-09-07 03:05:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|21
1694056200000|2023-09-07 03:10:00|610.3|609.7|610.2|609.6|610.3|609.7|609.9|609.3|12
1694056500000|2023-09-07 03:15:00|610.1|609.5|610.1|609.5|610.3|609.7|610.1|609.5|2
1694056800000|2023-09-07 03:20:00|610.2|609.6|610.3|609.7|610.3|609.7|610.2|609.6|3
1694057100000|2023-09-07 03:25:00|610.5|609.9|611.2|610.6|611.2|610.6|610.4|609.8|40
1694057400000|2023-09-07 03:30:00|611.5|610.9|611.3|610.7|611.8|611.2|611.3|610.7|31
1694057700000|2023-09-07 03:35:00|611.2|610.6|611.2|610.6|611.3|610.7|611|610.4|4
1694058000000|2023-09-07 03:40:00|611.3|610.7|611.3|610.7|611.3|610.7|611.2|610.6|4
1694058300000|2023-09-07 03:45:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|2
1694058600000|2023-09-07 03:50:00|||||||||4
1694058900000|2023-09-07 03:55:00|611.1|610.5|611.3|610.7|611.3|610.7|611.1|610.5|8
1694059200000|2023-09-07 04:00:00|||||||||4
1694059500000|2023-09-07 04:05:00|||||||||4
1694059800000|2023-09-07 04:10:00|611.8|611.2|611.7|611.1|611.8|611.2|611.6|611|15
1694060100000|2023-09-07 04:15:00|611.6|611|611.7|611.1|611.8|611.2|611.6|611|2
1694060400000|2023-09-07 04:20:00|611.6|611|611.7|611.1|611.7|611.1|611.6|611|1
1694060700000|2023-09-07 04:25:00|611.6|611|611.6|611|611.7|611.1|611.4|610.8|3
1694061000000|2023-09-07 04:30:00|611.4|610.8|610.2|609.6|611.6|611|610.1|609.5|41
1694061300000|2023-09-07 04:35:00|610.3|609.7|610.3|609.7|610.4|609.8|610.2|609.6|8
1694061600000|2023-09-07 04:40:00|610.4|609.8|610.1|609.5|610.4|609.8|610|609.4|176
1694061900000|2023-09-07 04:45:00|610|609.4|610.1|609.5|610.1|609.5|609.6|609|34
1694062200000|2023-09-07 04:50:00|610|609.4|610.5|609.9|610.8|610.2|610|609.4|31
1694062500000|2023-09-07 04:55:00|610.6|610|610.5|609.9|610.6|610|610.1|609.5|4
1694062800000|2023-09-07 05:00:00|610.4|609.8|610.1|609.5|610.4|609.8|610|609.4|12
1694063100000|2023-09-07 05:05:00|610|609.4|610.1|609.5|610.1|609.5|610|609.4|4
1694063400000|2023-09-07 05:10:00|610|609.4|610.3|609.7|610.3|609.7|610|609.4|5
1694063700000|2023-09-07 05:15:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|2
1694064000000|2023-09-07 05:20:00|610.3|609.7|610.4|609.8|610.4|609.8|610.2|609.6|2
1694064300000|2023-09-07 05:25:00|610.6|610|610.3|609.7|610.6|610|610.3|609.7|1
1694064600000|2023-09-07 05:30:00|610.6|610|610.6|610|610.6|610|610.3|609.7|5
1694064900000|2023-09-07 05:35:00|610.8|610.2|610.9|610.3|610.9|610.3|610.7|610.1|15
1694065200000|2023-09-07 05:40:00|611|610.4|611.1|610.5|611.1|610.5|610.7|610.1|6
1694065500000|2023-09-07 05:45:00|610.9|610.3|610.4|609.8|610.9|610.3|610.3|609.7|11
1694065800000|2023-09-07 05:50:00|610.6|610|610.7|610.1|610.8|610.2|610.3|609.7|9
1694066100000|2023-09-07 05:55:00|||||||||3
1694066400000|2023-09-07 06:00:00|610.6|610|610.9|610.3|610.9|610.3|610.6|610|7
1694066700000|2023-09-07 06:05:00|610.8|610.2|611.6|611|611.7|611.1|610.6|610|37
1694067000000|2023-09-07 06:10:00|611.7|611.1|612.6|612|612.6|612|611.7|611.1|45
1694067300000|2023-09-07 06:15:00|612.2|611.6|612.2|611.6|612.3|611.7|612.2|611.6|2
1694067600000|2023-09-07 06:20:00|612.1|611.5|612.6|612|612.6|612|612.1|611.5|15
1694067900000|2023-09-07 06:25:00|612.7|612.1|612.3|611.7|612.7|612.1|612.3|611.7|7
1694068200000|2023-09-07 06:30:00|612.4|611.8|612.6|612|612.7|612.1|612.3|611.7|50
1694068500000|2023-09-07 06:35:00|612.3|611.7|612.3|611.7|612.4|611.8|612.3|611.7|2
1694068800000|2023-09-07 06:40:00|612.4|611.8|612.3|611.7|612.4|611.8|612.3|611.7|5
1694069100000|2023-09-07 06:45:00|||||||||3
1694069400000|2023-09-07 06:50:00|612.4|611.8|612.5|611.9|612.5|611.9|612.3|611.7|10
1694069700000|2023-09-07 06:55:00|612.4|611.8|612.3|611.7|612.5|611.9|611.8|611.2|21
1694070000000|2023-09-07 07:00:00|612.4|611.8|612.6|612|612.6|612|612.3|611.7|6
1694070300000|2023-09-07 07:05:00|612.3|611.7|612.3|611.7|612.7|612.1|612.3|611.7|31
1694070600000|2023-09-07 07:10:00|612.4|611.8|611.1|610.5|612.5|611.9|610.8|610.2|53
1694070900000|2023-09-07 07:15:00|610.8|610.2|610.6|610|611|610.4|610.6|610|23
1694071200000|2023-09-07 07:20:00|610.8|610.2|610.1|609.5|610.9|610.3|610.1|609.5|51
1694071500000|2023-09-07 07:25:00|609.9|609.3|610|609.4|610|609.4|609.6|609|26
1694071800000|2023-09-07 07:30:00|610.1|609.5|610.1|609.5|610.1|609.5|610|609.4|4
1694072100000|2023-09-07 07:35:00|609.8|609.2|610.1|609.5|610.2|609.6|609.8|609.2|7
1694072400000|2023-09-07 07:40:00|609.6|609|610.2|609.6|610.2|609.6|609.3|608.7|72
1694072700000|2023-09-07 07:45:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|4
1694073000000|2023-09-07 07:50:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|0
1694073300000|2023-09-07 07:55:00|610.4|609.8|610.6|610|610.6|610|610.3|609.7|11
1694073600000|2023-09-07 08:00:00|610.4|609.8|609.9|609.3|610.5|609.9|609.7|609.1|15
1694073900000|2023-09-07 08:05:00|609.7|609.1|609.4|608.8|609.7|609.1|609.4|608.8|8
1694074200000|2023-09-07 08:10:00|609.6|609|610.2|609.6|610.4|609.8|609.6|609|46
1694074500000|2023-09-07 08:15:00|610.1|609.5|609.9|609.3|610.1|609.5|609.7|609.1|13
1694074800000|2023-09-07 08:20:00|610|609.4|610.6|610|610.9|610.3|609.9|609.3|14
1694075100000|2023-09-07 08:25:00|610.5|609.9|610.9|610.3|610.9|610.3|610.4|609.8|13
1694075400000|2023-09-07 08:30:00|610.7|610.1|610.9|610.3|610.9|610.3|610.6|610|7
1694075700000|2023-09-07 08:35:00|610.7|610.1|610.4|609.8|610.9|610.3|610.4|609.8|8
1694076000000|2023-09-07 08:40:00|610.5|609.9|609.9|609.3|610.5|609.9|609.4|608.8|49
1694076300000|2023-09-07 08:45:00|609.7|609.1|609.5|608.9|610.1|609.5|609.3|608.7|34
1694076600000|2023-09-07 08:50:00|609.6|609|610.6|610|610.6|610|609.6|609|22
1694076900000|2023-09-07 08:55:00|610.7|610.1|611.9|611.3|611.9|611.3|610.7|610.1|23
1694077200000|2023-09-07 09:00:00|612.1|611.5|612.4|611.8|612.9|612.3|612.1|611.5|53
1694077500000|2023-09-07 09:05:00|612.5|611.9|612.4|611.8|612.6|612|612.1|611.5|13
1694077800000|2023-09-07 09:10:00|612.3|611.7|612.3|611.7|612.4|611.8|611.2|610.6|80
1694078100000|2023-09-07 09:15:00|612.4|611.8|611.5|610.9|612.4|611.8|611.4|610.8|26
1694078400000|2023-09-07 09:20:00|611.1|610.5|611.1|610.5|611.6|611|611.1|610.5|36
1694078700000|2023-09-07 09:25:00|611|610.4|610.1|609.5|611|610.4|610.1|609.5|77
1694079000000|2023-09-07 09:30:00|610.3|609.7|609.9|609.3|610.3|609.7|609.9|609.3|35
1694079300000|2023-09-07 09:35:00|609.6|609|609.4|608.8|609.6|609|609.4|608.8|66
1694079600000|2023-09-07 09:40:00|609.6|609|609.6|609|609.6|609|609.4|608.8|29
1694079900000|2023-09-07 09:45:00|609.7|609.1|609.7|609.1|609.7|609.1|609.6|609|4
1694080200000|2023-09-07 09:50:00|609.9|609.3|610.3|609.7|610.4|609.8|609.8|609.2|42
1694080500000|2023-09-07 09:55:00|610.4|609.8|610.8|610.2|610.8|610.2|610.4|609.8|32
1694080800000|2023-09-07 10:00:00|610.7|610.1|611.2|610.6|611.4|610.8|610.7|610.1|20
1694081100000|2023-09-07 10:05:00|611.3|610.7|611.4|610.8|611.4|610.8|610.9|610.3|16
1694081400000|2023-09-07 10:10:00|611.3|610.7|611.7|611.1|612.1|611.5|611.3|610.7|41
1694081700000|2023-09-07 10:15:00|611.8|611.2|612.4|611.8|612.4|611.8|611.8|611.2|14
1694082000000|2023-09-07 10:20:00|612.3|611.7|612.3|611.7|612.3|611.7|612.2|611.6|25
1694082300000|2023-09-07 10:25:00|612.4|611.8|612.9|612.3|612.9|612.3|612.4|611.8|36
1694082600000|2023-09-07 10:30:00|612.8|612.2|612.5|611.9|612.9|612.3|612.4|611.8|15
1694082900000|2023-09-07 10:35:00|612.4|611.8|612.7|612.1|613.2|612.6|612.4|611.8|65
1694083200000|2023-09-07 10:40:00|612.6|612|612.5|611.9|612.7|612.1|612.4|611.8|9
1694083500000|2023-09-07 10:45:00|612.4|611.8|612.7|612.1|612.7|612.1|612.4|611.8|7
1694083800000|2023-09-07 10:50:00|612.6|612|612.5|611.9|612.7|612.1|612.4|611.8|11
1694084100000|2023-09-07 10:55:00|612.6|612|612.9|612.3|613.3|612.7|612.4|611.8|19
1694084400000|2023-09-07 11:00:00|613.2|612.6|612.9|612.3|613.2|612.6|612.9|612.3|8
1694084700000|2023-09-07 11:05:00|613|612.4|612.7|612.1|613.2|612.6|612.5|611.9|12
1694085000000|2023-09-07 11:10:00|612.4|611.8|612.4|611.8|612.5|611.9|612.4|611.8|24
1694085300000|2023-09-07 11:15:00|611.9|611.3|612.2|611.6|612.3|611.7|611.8|611.2|39
1694085600000|2023-09-07 11:20:00|612|611.4|611.9|611.3|612|611.4|611.9|611.3|15
1694085900000|2023-09-07 11:25:00|611.7|611.1|612.2|611.6|612.4|611.8|611.7|611.1|12
1694086200000|2023-09-07 11:30:00|611.9|611.3|611.2|610.6|611.9|611.3|611.2|610.6|16
1694086500000|2023-09-07 11:35:00|610.9|610.3|611.2|610.6|611.4|610.8|610.9|610.3|76
1694086800000|2023-09-07 11:40:00|611.3|610.7|611.7|611.1|611.7|611.1|611.2|610.6|31
1694087100000|2023-09-07 11:45:00|611.8|611.2|611.6|611|611.9|611.3|611.2|610.6|27
1694087400000|2023-09-07 11:50:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|14
1694087700000|2023-09-07 11:55:00|611.6|611|611.6|611|611.9|611.3|611.4|610.8|29
1694088000000|2023-09-07 12:00:00|611.4|610.8|611.4|610.8|611.4|610.8|610.9|610.3|17
1694088300000|2023-09-07 12:05:00|611.5|610.9|611.8|611.2|612.1|611.5|611.5|610.9|35
1694088600000|2023-09-07 12:10:00|611.9|611.3|611.8|611.2|611.9|611.3|610.7|610.1|163
1694088900000|2023-09-07 12:15:00|611.9|611.3|611.7|611.1|611.9|611.3|611.2|610.6|25
1694089200000|2023-09-07 12:20:00|611.6|611|611.9|611.3|612.4|611.8|611.4|610.8|29
1694089500000|2023-09-07 12:25:00|611.8|611.2|611|610.4|611.8|611.2|610.6|610|475
1694089800000|2023-09-07 12:30:00|610.7|610.1|610.5|609.9|611|610.4|610.4|609.8|63
1694090100000|2023-09-07 12:35:00|610.2|609.6|609.5|608.9|610.5|609.9|609.2|608.6|130
1694090400000|2023-09-07 12:40:00|609.7|609.1|609.9|609.3|610.1|609.5|609.7|609.1|65
1694093400000|2023-09-07 13:30:00|610.5|609.9|610.7|610.1|612|611.4|608.4|607.8|935
1694093700000|2023-09-07 13:35:00|610.3|609.7|609.7|609.1|611.2|610.6|608.2|607.6|509
1694094000000|2023-09-07 13:40:00|609.9|609.3|608.4|607.8|609.9|609.3|607.7|607.1|289
1694094300000|2023-09-07 13:45:00|608.7|608.1|608.5|607.9|609.7|609.1|608.1|607.5|273
1694094600000|2023-09-07 13:50:00|608.4|607.8|608.4|607.8|609|608.4|607.2|606.6|313
1694094900000|2023-09-07 13:55:00|608.3|607.7|609.1|608.5|609.5|608.9|608|607.4|212
1694095200000|2023-09-07 14:00:00|609|608.4|608.2|607.6|609.6|609|607.7|607.1|309
1694095500000|2023-09-07 14:05:00|608.1|607.5|609|608.4|609|608.4|607.5|606.9|276
1694095800000|2023-09-07 14:10:00|609.1|608.5|610.3|609.7|610.7|610.1|608.7|608.1|268
1694096100000|2023-09-07 14:15:00|610.5|609.9|611.7|611.1|612.2|611.6|610|609.4|583
1694096400000|2023-09-07 14:20:00|611.9|611.3|612|611.4|613.2|612.6|611|610.4|682
1694096700000|2023-09-07 14:25:00|612.2|611.6|615.9|615.3|616.1|615.5|612.2|611.6|734
1694097000000|2023-09-07 14:30:00|615.8|615.2|615.9|615.3|616.7|616.1|615.8|615.2|461
1694097300000|2023-09-07 14:35:00|615.8|615.2|616.6|616|617.2|616.6|615.2|614.6|306
1694097600000|2023-09-07 14:40:00|616.7|616.1|614.4|613.8|616.7|616.1|614.2|613.6|251
1694097900000|2023-09-07 14:45:00|614.7|614.1|613.7|613.1|614.7|614.1|613.4|612.8|304
1694098200000|2023-09-07 14:50:00|613.4|612.8|611.7|611.1|613.4|612.8|611.4|610.8|283
1694098500000|2023-09-07 14:55:00|611.4|610.8|610.7|610.1|611.9|611.3|610.7|610.1|173
1694098800000|2023-09-07 15:00:00|610.4|609.8|610.7|610.1|611.2|610.6|609.9|609.3|273
1694099100000|2023-09-07 15:05:00|610.6|610|609.9|609.3|611.4|610.8|609.9|609.3|232
1694099400000|2023-09-07 15:10:00|610.2|609.6|609.4|608.8|610.2|609.6|609.4|608.8|200
1694099700000|2023-09-07 15:15:00|609.2|608.6|609.5|608.9|609.7|609.1|608.9|608.3|238
1694100000000|2023-09-07 15:20:00|609.4|608.8|610|609.4|610.2|609.6|609.2|608.6|166
1694100300000|2023-09-07 15:25:00|609.7|609.1|609.7|609.1|610.5|609.9|609.2|608.6|236
1694100600000|2023-09-07 15:30:00|609.5|608.9|609|608.4|609.7|609.1|608.7|608.1|189
1694100900000|2023-09-07 15:35:00|609.2|608.6|609.5|608.9|609.7|609.1|608.9|608.3|157
1694101200000|2023-09-07 15:40:00|609.7|609.1|609.7|609.1|610.2|609.6|609.4|608.8|194
1694101500000|2023-09-07 15:45:00|609.6|609|609.5|608.9|610|609.4|609.2|608.6|106
1694101800000|2023-09-07 15:50:00|609.6|609|608.2|607.6|609.7|609.1|608|607.4|236
1694102100000|2023-09-07 15:55:00|608.1|607.5|606.2|605.6|609|608.4|606.2|605.6|588
1694102400000|2023-09-07 16:00:00|606.1|605.5|606|605.4|607|606.4|606|605.4|320
1694102700000|2023-09-07 16:05:00|606.2|605.6|606.1|605.5|606.7|606.1|606|605.4|346
1694103000000|2023-09-07 16:10:00|606.2|605.6|607.2|606.6|607.8|607.2|606|605.4|192
1694103300000|2023-09-07 16:15:00|607.4|606.8|607.9|607.3|608.1|607.5|607|606.4|207
1694103600000|2023-09-07 16:20:00|608|607.4|608.4|607.8|608.8|608.2|607.9|607.3|178
1694103900000|2023-09-07 16:25:00|608.5|607.9|609.2|608.6|609.7|609.1|608.5|607.9|263
1694104200000|2023-09-07 16:30:00|609.1|608.5|609.3|608.7|609.5|608.9|609|608.4|168
1694104500000|2023-09-07 16:35:00|609.2|608.6|609.2|608.6|609.5|608.9|609|608.4|96
1694104800000|2023-09-07 16:40:00|609|608.4|609.2|608.6|610|609.4|609|608.4|264
1694105100000|2023-09-07 16:45:00|609|608.4|608.7|608.1|609|608.4|608.7|608.1|95
1694105400000|2023-09-07 16:50:00|609|608.4|608.2|607.6|609|608.4|608|607.4|267
1694105700000|2023-09-07 16:55:00|608.5|607.9|607.7|607.1|608.5|607.9|607.7|607.1|113
1694106000000|2023-09-07 17:00:00|607.8|607.2|607.5|606.9|608|607.4|607|606.4|195
1694106300000|2023-09-07 17:05:00|607.4|606.8|606.5|605.9|607.5|606.9|606.5|605.9|109
1694106600000|2023-09-07 17:10:00|606.3|605.7|605.3|604.7|606.3|605.7|605.2|604.6|411
1694106900000|2023-09-07 17:15:00|605.5|604.9|606.2|605.6|606.2|605.6|605.2|604.6|158
1694107200000|2023-09-07 17:20:00|606|605.4|605.8|605.2|606|605.4|605.5|604.9|219
1694107500000|2023-09-07 17:25:00|605.7|605.1|604.7|604.1|606|605.4|604.7|604.1|333
1694107800000|2023-09-07 17:30:00|604.6|604|604.8|604.2|604.8|604.2|604|603.4|340
1694108100000|2023-09-07 17:35:00|605|604.4|604.8|604.2|605|604.4|604.5|603.9|259
1694108400000|2023-09-07 17:40:00|604.7|604.1|605.5|604.9|605.7|605.1|604.7|604.1|188
1694108700000|2023-09-07 17:45:00|605.3|604.7|605.8|605.2|605.8|605.2|605.3|604.7|184
1694109000000|2023-09-07 17:50:00|606|605.4|605.5|604.9|606.4|605.8|605.5|604.9|181
1694109300000|2023-09-07 17:55:00|605.4|604.8|604.5|603.9|605.5|604.9|604.5|603.9|207
1694109600000|2023-09-07 18:00:00|604.8|604.2|604.8|604.2|605.3|604.7|604.8|604.2|211
1694109900000|2023-09-07 18:05:00|604.5|603.9|604.8|604.2|605|604.4|604.3|603.7|278
1694110200000|2023-09-07 18:10:00|604.7|604.1|603.3|602.7|604.8|604.2|603|602.4|1477
1694110500000|2023-09-07 18:15:00|603.5|602.9|602.2|601.6|603.8|603.2|601.5|600.9|940
1694131200000|2023-09-08 00:00:00|602.6|602|603.6|603|604.6|604|602.6|602|186
1694131500000|2023-09-08 00:05:00|603.3|602.7|602.6|602|603.5|602.9|602.1|601.5|87
1694131800000|2023-09-08 00:10:00|602.4|601.8|602.4|601.8|602.7|602.1|602.2|601.6|39
1694132100000|2023-09-08 00:15:00|602.2|601.6|602.4|601.8|602.4|601.8|602.1|601.5|10
1694132400000|2023-09-08 00:20:00|602.2|601.6|602.2|601.6|602.4|601.8|602|601.4|18
1694132700000|2023-09-08 00:25:00|602.4|601.8|602.2|601.6|602.5|601.9|602.2|601.6|2
1694133000000|2023-09-08 00:30:00|602.1|601.5|602.4|601.8|602.4|601.8|601.7|601.1|202
1694133300000|2023-09-08 00:35:00|602.2|601.6|604.2|603.6|604.2|603.6|602.2|601.6|72
1694133600000|2023-09-08 00:40:00|604.1|603.5|603.8|603.2|605.2|604.6|603.5|602.9|228
1694133900000|2023-09-08 00:45:00|603.9|603.3|603.8|603.2|604|603.4|603.7|603.1|6
1694134200000|2023-09-08 00:50:00|604|603.4|603.9|603.3|604|603.4|603.8|603.2|8
1694134500000|2023-09-08 00:55:00|604|603.4|604.2|603.6|604.9|604.3|603.9|603.3|34
1694134800000|2023-09-08 01:00:00|604.3|603.7|604.2|603.6|604.4|603.8|604.2|603.6|11
1694135100000|2023-09-08 01:05:00|604.4|603.8|604.3|603.7|604.4|603.8|604.3|603.7|4
1694135400000|2023-09-08 01:10:00|604.2|603.6|604.2|603.6|604.2|603.6|604.2|603.6|3
1694135700000|2023-09-08 01:15:00|603.9|603.3|603.3|602.7|603.9|603.3|603.1|602.5|35
1694136000000|2023-09-08 01:20:00|603.4|602.8|603.4|602.8|603.5|602.9|603.4|602.8|5
1694136300000|2023-09-08 01:25:00|603.1|602.5|603.6|603|603.7|603.1|603.1|602.5|18
1694136600000|2023-09-08 01:30:00|603.8|603.2|603.6|603|603.9|603.3|603.6|603|9
1694136900000|2023-09-08 01:35:00|603.7|603.1|603.5|602.9|603.7|603.1|603.4|602.8|6
1694137200000|2023-09-08 01:40:00|603.4|602.8|603.6|603|603.6|603|603.4|602.8|4
1694137500000|2023-09-08 01:45:00|603.7|603.1|603.8|603.2|603.9|603.3|603.7|603.1|9
1694137800000|2023-09-08 01:50:00|603.7|603.1|603.8|603.2|603.9|603.3|603.7|603.1|3
1694138100000|2023-09-08 01:55:00|603.7|603.1|603.8|603.2|603.9|603.3|603.7|603.1|7
1694138400000|2023-09-08 02:00:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|12
1694138700000|2023-09-08 02:05:00|603.4|602.8|603.8|603.2|603.8|603.2|603.4|602.8|21
1694139000000|2023-09-08 02:10:00|603.9|603.3|604|603.4|604|603.4|603.7|603.1|17
1694139300000|2023-09-08 02:15:00|603.9|603.3|604.2|603.6|604.2|603.6|603.4|602.8|41
1694139600000|2023-09-08 02:20:00|604|603.4|603.9|603.3|604.4|603.8|603.9|603.3|20
1694139900000|2023-09-08 02:25:00|||||||||1
1694140200000|2023-09-08 02:30:00|603.7|603.1|604.7|604.1|604.7|604.1|603.7|603.1|48
1694140500000|2023-09-08 02:35:00|604.6|604|605.7|605.1|606.2|605.6|604.3|603.7|184
1694140800000|2023-09-08 02:40:00|605.6|605|605.2|604.6|605.6|605|604.9|604.3|33
1694141100000|2023-09-08 02:45:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|220
1694141400000|2023-09-08 02:50:00|604.6|604|604.8|604.2|605|604.4|604.6|604|12
1694141700000|2023-09-08 02:55:00|604.9|604.3|604.8|604.2|605|604.4|604.7|604.1|6
1694142000000|2023-09-08 03:00:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|1
1694142300000|2023-09-08 03:05:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|6
1694142600000|2023-09-08 03:10:00|604.6|604|604.3|603.7|604.6|604|604.3|603.7|3
1694142900000|2023-09-08 03:15:00|604.2|603.6|604.4|603.8|604.5|603.9|604.2|603.6|30
1694143200000|2023-09-08 03:20:00|604.3|603.7|604.3|603.7|604.6|604|604.2|603.6|18
1694143500000|2023-09-08 03:25:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|3
1694143800000|2023-09-08 03:30:00|604|603.4|604|603.4|604.2|603.6|604|603.4|28
1694144100000|2023-09-08 03:35:00|604.2|603.6|604.5|603.9|604.5|603.9|604.1|603.5|25
1694144400000|2023-09-08 03:40:00|604.2|603.6|604.3|603.7|604.3|603.7|604.2|603.6|2
1694144700000|2023-09-08 03:45:00|604.2|603.6|604.2|603.6|604.5|603.9|604.2|603.6|4
1694145000000|2023-09-08 03:50:00|604.5|603.9|604.6|604|604.7|604.1|604.3|603.7|17
1694145300000|2023-09-08 03:55:00|||||||||1
1694145600000|2023-09-08 04:00:00|604.7|604.1|604.5|603.9|604.7|604.1|604.3|603.7|7
1694146200000|2023-09-08 04:10:00|604.4|603.8|604.5|603.9|605.2|604.6|604.2|603.6|87
1694146500000|2023-09-08 04:15:00|604.6|604|604.6|604|604.7|604.1|604.6|604|5
1694146800000|2023-09-08 04:20:00|604.7|604.1|604.7|604.1|604.7|604.1|604.6|604|2
1694147100000|2023-09-08 04:25:00|604.9|604.3|604.7|604.1|605|604.4|604.7|604.1|7
1694147400000|2023-09-08 04:30:00|604.4|603.8|604|603.4|604.4|603.8|604|603.4|6
1694147700000|2023-09-08 04:35:00|||||||||5
1694148000000|2023-09-08 04:40:00|||||||||15
1694148600000|2023-09-08 04:50:00|||||||||2
1694148900000|2023-09-08 04:55:00|603.7|603.1|603.7|603.1|603.7|603.1|603.7|603.1|5
1694149200000|2023-09-08 05:00:00|603.8|603.2|604|603.4|604|603.4|603.8|603.2|4
1694149500000|2023-09-08 05:05:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|6
1694149800000|2023-09-08 05:10:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|1
1694150400000|2023-09-08 05:20:00|||||||||1
1694150700000|2023-09-08 05:25:00|604.1|603.5|603.7|603.1|604.1|603.5|603.7|603.1|21
1694151000000|2023-09-08 05:30:00|603.2|602.6|603.2|602.6|603.5|602.9|603.2|602.6|49
1694151300000|2023-09-08 05:35:00|603.3|602.7|603.2|602.6|603.4|602.8|603.2|602.6|8
1694151600000|2023-09-08 05:40:00|603.5|602.9|603.5|602.9|603.5|602.9|603.5|602.9|9
1694151900000|2023-09-08 05:45:00|603.6|603|603.6|603|603.6|603|603.6|603|5
1694152200000|2023-09-08 05:50:00|603.5|602.9|603.9|603.3|604|603.4|603.4|602.8|27
1694152500000|2023-09-08 05:55:00|604|603.4|604.2|603.6|604.2|603.6|604|603.4|15
1694152800000|2023-09-08 06:00:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|14
1694153100000|2023-09-08 06:05:00|604|603.4|604.5|603.9|604.5|603.9|604|603.4|23
1694153400000|2023-09-08 06:10:00|604.2|603.6|604.2|603.6|604.4|603.8|604.1|603.5|14
1694153700000|2023-09-08 06:15:00|604.3|603.7|604.4|603.8|604.5|603.9|604.2|603.6|9
1694154000000|2023-09-08 06:20:00|604.3|603.7|604|603.4|604.4|603.8|603.9|603.3|13
1694154300000|2023-09-08 06:25:00|603.9|603.3|604|603.4|604.2|603.6|603.9|603.3|8
1694154600000|2023-09-08 06:30:00|604.2|603.6|604.1|603.5|604.3|603.7|604.1|603.5|16
1694154900000|2023-09-08 06:35:00|604|603.4|604.3|603.7|604.3|603.7|604|603.4|12
1694155200000|2023-09-08 06:40:00|604.2|603.6|604.5|603.9|604.7|604.1|604.1|603.5|20
1694155500000|2023-09-08 06:45:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|7
1694155800000|2023-09-08 06:50:00|604.4|603.8|604|603.4|604.4|603.8|604|603.4|13
1694156100000|2023-09-08 06:55:00|604.1|603.5|603.6|603|604.1|603.5|603.6|603|35
1694156400000|2023-09-08 07:00:00|603.7|603.1|603.3|602.7|603.7|603.1|603.2|602.6|38
1694156700000|2023-09-08 07:05:00|603.5|602.9|602.7|602.1|603.5|602.9|602.7|602.1|62
1694157000000|2023-09-08 07:10:00|602.6|602|602.5|601.9|602.8|602.2|602.5|601.9|36
1694157300000|2023-09-08 07:15:00|603|602.4|603.5|602.9|603.5|602.9|603|602.4|40
1694157600000|2023-09-08 07:20:00|603.4|602.8|603.4|602.8|603.8|603.2|603.3|602.7|10
1694157900000|2023-09-08 07:25:00|603.5|602.9|603.5|602.9|603.7|603.1|603.2|602.6|12
1694158200000|2023-09-08 07:30:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|20
1694158500000|2023-09-08 07:35:00|603.3|602.7|603.6|603|603.8|603.2|603.3|602.7|18
1694158800000|2023-09-08 07:40:00|603.5|602.9|603.6|603|604|603.4|603.5|602.9|17
1694159100000|2023-09-08 07:45:00|603.5|602.9|603.3|602.7|603.6|603|603.3|602.7|13
1694159400000|2023-09-08 07:50:00|603.4|602.8|603.1|602.5|603.4|602.8|603|602.4|9
1694159700000|2023-09-08 07:55:00|603|602.4|603.4|602.8|603.4|602.8|602.9|602.3|20
1694160000000|2023-09-08 08:00:00|603.5|602.9|603.6|603|604.3|603.7|603.5|602.9|20
1694160300000|2023-09-08 08:05:00|603.5|602.9|603.8|603.2|604|603.4|603.5|602.9|10
1694160600000|2023-09-08 08:10:00|603.6|603|604.3|603.7|604.3|603.7|603.5|602.9|20
1694160900000|2023-09-08 08:15:00|604.4|603.8|604|603.4|604.5|603.9|604|603.4|65
1694161200000|2023-09-08 08:20:00|604.2|603.6|604.3|603.7|604.4|603.8|604|603.4|16
1694161500000|2023-09-08 08:25:00|604.4|603.8|604.8|604.2|604.8|604.2|604.4|603.8|12
1694161800000|2023-09-08 08:30:00|604.9|604.3|605.3|604.7|605.4|604.8|604.8|604.2|26
1694162100000|2023-09-08 08:35:00|605.2|604.6|604.8|604.2|605.3|604.7|604.8|604.2|21
1694162400000|2023-09-08 08:40:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|14
1694162700000|2023-09-08 08:45:00|604.9|604.3|603|602.4|605|604.4|602.5|601.9|227
1694163000000|2023-09-08 08:50:00|602.9|602.3|602.5|601.9|603|602.4|602.5|601.9|54
1694163300000|2023-09-08 08:55:00|602|601.4|601.2|600.6|602.3|601.7|601.2|600.6|95
1694163600000|2023-09-08 09:00:00|601.1|600.5|600.1|599.5|601.3|600.7|599.4|598.8|227
1694163900000|2023-09-08 09:05:00|599.8|599.2|598.3|597.7|599.8|599.2|598.3|597.7|262
1694164200000|2023-09-08 09:10:00|598.6|598|599.1|598.5|599.6|599|598.6|598|59
1694164500000|2023-09-08 09:15:00|599.3|598.7|599.8|599.2|600|599.4|599|598.4|81
1694164800000|2023-09-08 09:20:00|599.7|599.1|600.8|600.2|600.8|600.2|599.7|599.1|242
1694165100000|2023-09-08 09:25:00|600.5|599.9|599.8|599.2|600.5|599.9|599.8|599.2|105
1694165400000|2023-09-08 09:30:00|599.9|599.3|600.5|599.9|600.5|599.9|599.8|599.2|104
1694165700000|2023-09-08 09:35:00|600.7|600.1|600.3|599.7|601|600.4|600.3|599.7|35
1694166000000|2023-09-08 09:40:00|600.4|599.8|600.3|599.7|600.4|599.8|600|599.4|15
1694166300000|2023-09-08 09:45:00|600|599.4|600|599.4|600|599.4|599.8|599.2|25
1694166600000|2023-09-08 09:50:00|599.9|599.3|600|599.4|600|599.4|599.8|599.2|21
1694166900000|2023-09-08 09:55:00|600.3|599.7|600.3|599.7|600.4|599.8|600|599.4|16
1694167200000|2023-09-08 10:00:00|600.2|599.6|600.9|600.3|601|600.4|600.1|599.5|19
1694167500000|2023-09-08 10:05:00|600.8|600.2|600.6|600|601|600.4|600.3|599.7|24
1694167800000|2023-09-08 10:10:00|600.8|600.2|600.8|600.2|600.8|600.2|600.3|599.7|27
1694168100000|2023-09-08 10:15:00|601|600.4|601|600.4|601|600.4|601|600.4|6
1694168400000|2023-09-08 10:20:00|600.8|600.2|601|600.4|601.1|600.5|600.5|599.9|52
1694168700000|2023-09-08 10:25:00|600.8|600.2|600.6|600|600.8|600.2|600.3|599.7|20
1694169000000|2023-09-08 10:30:00|600.8|600.2|600.5|599.9|601|600.4|600.5|599.9|16
1694169300000|2023-09-08 10:35:00|600.6|600|600.5|599.9|600.8|600.2|600.5|599.9|11
1694169600000|2023-09-08 10:40:00|600.4|599.8|601|600.4|601|600.4|600.3|599.7|151
1694169900000|2023-09-08 10:45:00|600.8|600.2|600.5|599.9|600.9|600.3|599.8|599.2|73
1694170200000|2023-09-08 10:50:00|600.3|599.7|599.9|599.3|600.3|599.7|599.8|599.2|12
1694170500000|2023-09-08 10:55:00|600|599.4|600.2|599.6|600.3|599.7|600|599.4|10
1694170800000|2023-09-08 11:00:00|600.3|599.7|600.2|599.6|600.8|600.2|600.2|599.6|33
1694171100000|2023-09-08 11:05:00|600.3|599.7|601.5|600.9|601.5|600.9|600.2|599.6|62
1694171400000|2023-09-08 11:10:00|601.3|600.7|601|600.4|601.8|601.2|601|600.4|34
1694171700000|2023-09-08 11:15:00|601.2|600.6|601|600.4|601.2|600.6|601|600.4|3
1694172000000|2023-09-08 11:20:00|601.4|600.8|601.3|600.7|601.4|600.8|601|600.4|15
1694172300000|2023-09-08 11:25:00|601.2|600.6|602.2|601.6|602.5|601.9|601.2|600.6|59
1694172600000|2023-09-08 11:30:00|602.3|601.7|602.5|601.9|602.5|601.9|602|601.4|26
1694172900000|2023-09-08 11:35:00|602.4|601.8|602.3|601.7|602.5|601.9|602.3|601.7|17
1694173200000|2023-09-08 11:40:00|602.4|601.8|602|601.4|602.5|601.9|601.8|601.2|81
1694173500000|2023-09-08 11:45:00|602.2|601.6|602.3|601.7|602.3|601.7|601.9|601.3|12
1694173800000|2023-09-08 11:50:00|602.4|601.8|601.9|601.3|602.5|601.9|601.9|601.3|24
1694174100000|2023-09-08 11:55:00|602|601.4|601.9|601.3|602.2|601.6|601.9|601.3|8
1694174400000|2023-09-08 12:00:00|602|601.4|602|601.4|602.3|601.7|601.9|601.3|9
1694174700000|2023-09-08 12:05:00|601.9|601.3|602|601.4|602.5|601.9|601.8|601.2|35
1694175000000|2023-09-08 12:10:00|601.9|601.3|602|601.4|602.3|601.7|601.8|601.2|47
1694175300000|2023-09-08 12:15:00|602.3|601.7|602.3|601.7|602.4|601.8|602|601.4|21
1694175600000|2023-09-08 12:20:00|602.4|601.8|602.3|601.7|602.5|601.9|602.3|601.7|24
1694175900000|2023-09-08 12:25:00|602.4|601.8|602.3|601.7|602.4|601.8|602.3|601.7|18
1694176200000|2023-09-08 12:30:00|602.5|601.9|604|603.4|604.1|603.5|602.3|601.7|155
1694176500000|2023-09-08 12:35:00|603.9|603.3|604|603.4|604.3|603.7|603.5|602.9|50
1694176800000|2023-09-08 12:40:00|604.1|603.5|603.4|602.8|604.1|603.5|603.3|602.7|45
1694179800000|2023-09-08 13:30:00|604.3|603.7|601.5|600.9|604.3|603.7|601.3|600.7|713
1694180100000|2023-09-08 13:35:00|601.4|600.8|600.5|599.9|602.6|602|600.1|599.5|470
1694180400000|2023-09-08 13:40:00|600.3|599.7|597.8|597.2|600.5|599.9|597.6|597|641
1694180700000|2023-09-08 13:45:00|597.6|597|596.2|595.6|597.8|597.2|594.1|593.5|1171
1694181000000|2023-09-08 13:50:00|596.1|595.5|596.4|595.8|597.5|596.9|595.8|595.2|571
1694181300000|2023-09-08 13:55:00|596.3|595.7|597.3|596.7|597.3|596.7|596|595.4|265
1694181600000|2023-09-08 14:00:00|597.5|596.9|598.3|597.7|598.5|597.9|597|596.4|433
1694181900000|2023-09-08 14:05:00|598.5|597.9|603.5|602.9|603.5|602.9|598.2|597.6|667
1694182200000|2023-09-08 14:10:00|603.4|602.8|603.5|602.9|605|604.4|602.9|602.3|773
1694182500000|2023-09-08 14:15:00|603.7|603.1|603.9|603.3|604|603.4|602.3|601.7|741
1694182800000|2023-09-08 14:20:00|603.7|603.1|602.5|601.9|604|603.4|601.8|601.2|371
1694183100000|2023-09-08 14:25:00|603|602.4|601.5|600.9|603.2|602.6|601.3|600.7|273
1694183400000|2023-09-08 14:30:00|601.4|600.8|600.8|600.2|601.5|600.9|600.3|599.7|297
1694183700000|2023-09-08 14:35:00|600.9|600.3|600.3|599.7|601|600.4|599.5|598.9|237
1694184000000|2023-09-08 14:40:00|600|599.4|601.2|600.6|601.5|600.9|599.5|598.9|236
1694184300000|2023-09-08 14:45:00|601|600.4|602.6|602|602.8|602.2|600.7|600.1|312
1694184600000|2023-09-08 14:50:00|602.7|602.1|604.2|603.6|605|604.4|602.6|602|469
1694184900000|2023-09-08 14:55:00|604.4|603.8|604|603.4|605|604.4|604|603.4|391
1694185200000|2023-09-08 15:00:00|604.2|603.6|602|601.4|604.7|604.1|602|601.4|244
1694185500000|2023-09-08 15:05:00|601.9|601.3|602|601.4|602|601.4|600.5|599.9|344
1694185800000|2023-09-08 15:10:00|602.2|601.6|602.7|602.1|603|602.4|601.9|601.3|210
1694186100000|2023-09-08 15:15:00|603|602.4|602.5|601.9|603.2|602.6|601.7|601.1|224
1694186400000|2023-09-08 15:20:00|602.7|602.1|602.7|602.1|603.5|602.9|602.2|601.6|225
1694186700000|2023-09-08 15:25:00|602.8|602.2|602.5|601.9|602.9|602.3|602.3|601.7|227
1694187000000|2023-09-08 15:30:00|602.2|601.6|602.5|601.9|602.5|601.9|601.5|600.9|119
1694187300000|2023-09-08 15:35:00|602.2|601.6|601|600.4|602.3|601.7|601|600.4|98
1694187600000|2023-09-08 15:40:00|600.9|600.3|600.1|599.5|601|600.4|599.8|599.2|256
1694187900000|2023-09-08 15:45:00|600|599.4|600|599.4|600.3|599.7|599.8|599.2|106
1694188200000|2023-09-08 15:50:00|600.1|599.5|600.3|599.7|600.5|599.9|598.8|598.2|250
1694188500000|2023-09-08 15:55:00|600|599.4|599.5|598.9|600|599.4|598.8|598.2|227
1694188800000|2023-09-08 16:00:00|599.6|599|599.7|599.1|600.4|599.8|599.3|598.7|155
1694189100000|2023-09-08 16:05:00|599.8|599.2|600.3|599.7|600.4|599.8|599.8|599.2|183
1694189400000|2023-09-08 16:10:00|600.2|599.6|600.5|599.9|600.5|599.9|599.7|599.1|157
1694189700000|2023-09-08 16:15:00|600.6|600|600.5|599.9|601.5|600.9|599.9|599.3|152
1694190000000|2023-09-08 16:20:00|600.8|600.2|601|600.4|601.3|600.7|600.5|599.9|106
1694190300000|2023-09-08 16:25:00|600.9|600.3|600.6|600|601|600.4|599.7|599.1|255
1694190600000|2023-09-08 16:30:00|600.5|599.9|599.7|599.1|600.6|600|599.7|599.1|128
1694190900000|2023-09-08 16:35:00|599.8|599.2|600.5|599.9|600.7|600.1|599.8|599.2|141
1694191200000|2023-09-08 16:40:00|600.4|599.8|600.3|599.7|600.5|599.9|600|599.4|66
1694191500000|2023-09-08 16:45:00|600.1|599.5|600.3|599.7|600.5|599.9|599.8|599.2|129
1694191800000|2023-09-08 16:50:00|600.2|599.6|599.8|599.2|600.3|599.7|599.8|599.2|222
1694192100000|2023-09-08 16:55:00|599.4|598.8|599.3|598.7|599.5|598.9|599|598.4|202
1694192400000|2023-09-08 17:00:00|599.5|598.9|599.5|598.9|600|599.4|599.5|598.9|131
1694192700000|2023-09-08 17:05:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|93
1694193000000|2023-09-08 17:10:00|599.3|598.7|599.3|598.7|599.8|599.2|599.3|598.7|128
1694193300000|2023-09-08 17:15:00|599.5|598.9|600|599.4|600|599.4|599.5|598.9|110
1694193600000|2023-09-08 17:20:00|600.3|599.7|599.3|598.7|600.8|600.2|599.3|598.7|209
1694193900000|2023-09-08 17:25:00|599.5|598.9|599.7|599.1|599.8|599.2|599.3|598.7|176
1694194200000|2023-09-08 17:30:00|599.5|598.9|599.7|599.1|599.8|599.2|599.3|598.7|69
1694194500000|2023-09-08 17:35:00|599.8|599.2|600.5|599.9|600.8|600.2|599.5|598.9|421
1694194800000|2023-09-08 17:40:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|67
1694195100000|2023-09-08 17:45:00|600.4|599.8|600.3|599.7|600.5|599.9|600.3|599.7|109
1694195400000|2023-09-08 17:50:00|600.5|599.9|599.8|599.2|600.5|599.9|599.8|599.2|71
1694195700000|2023-09-08 17:55:00|599.9|599.3|601.3|600.7|601.3|600.7|599.8|599.2|513
1694196000000|2023-09-08 18:00:00|601|600.4|600.8|600.2|601|600.4|600.8|600.2|154
1694196300000|2023-09-08 18:05:00|600.5|599.9|599.5|598.9|600.5|599.9|599.4|598.8|420
1694196600000|2023-09-08 18:10:00|599.8|599.2|599.3|598.7|600.1|599.5|599.3|598.7|1196
1694196900000|2023-09-08 18:15:00|599.2|598.6|599.4|598.8|599.5|598.8|598.3|597.7|514
1694390400000|2023-09-11 00:00:00|600.3|599.7|600.9|600.3|601.3|600.7|598.4|597.8|295
1694390700000|2023-09-11 00:05:00|601.1|600.5|601.3|600.7|601.6|601|600.9|600.3|45
1694391000000|2023-09-11 00:10:00|601.2|600.6|601|600.4|601.7|601.1|600.5|599.9|38
1694391300000|2023-09-11 00:15:00|601.1|600.5|600.7|600.1|601.2|600.6|600.7|600.1|6
1694391600000|2023-09-11 00:20:00|600.8|600.2|601.4|600.8|601.4|600.8|600.7|600.1|10
1694391900000|2023-09-11 00:25:00|601.2|600.6|601.5|600.9|601.5|600.9|601.2|600.6|16
1694392200000|2023-09-11 00:30:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|7
1694392500000|2023-09-11 00:35:00|600.9|600.3|600.9|600.3|601.4|600.8|600.9|600.3|143
1694392800000|2023-09-11 00:40:00|600.6|600|600.1|599.5|600.6|600|600.1|599.5|18
1694393100000|2023-09-11 00:45:00|599.9|599.3|599.9|599.3|599.9|599.3|599.9|599.3|3
1694393400000|2023-09-11 00:50:00|600|599.4|600.1|599.5|600.1|599.5|600|599.4|9
1694393700000|2023-09-11 00:55:00|599.9|599.3|600|599.4|600.1|599.5|599.9|599.3|20
1694394000000|2023-09-11 01:00:00|599.9|599.3|600.9|600.3|600.9|600.3|599.9|599.3|22
1694394300000|2023-09-11 01:05:00|600.8|600.2|600.6|600|600.9|600.3|600.5|599.9|6
1694394600000|2023-09-11 01:10:00|600.7|600.1|600.1|599.5|600.9|600.3|600.1|599.5|36
1694394900000|2023-09-11 01:15:00|600.4|599.8|600|599.4|600.4|599.8|599.9|599.3|19
1694395200000|2023-09-11 01:20:00|599.9|599.3|599.3|598.7|600|599.4|599.1|598.5|35
1694395500000|2023-09-11 01:25:00|599.4|598.8|599.5|598.9|599.5|598.9|599.1|598.5|15
1694395800000|2023-09-11 01:30:00|599.4|598.8|599.5|598.9|599.7|599.1|599.4|598.8|2
1694396100000|2023-09-11 01:35:00|599.3|598.7|599.5|598.9|599.7|599.1|599.2|598.6|13
1694396400000|2023-09-11 01:40:00|599.4|598.8|599.4|598.8|599.7|599.1|599.4|598.8|2
1694396700000|2023-09-11 01:45:00|599.2|598.6|599.3|598.7|599.4|598.8|599.2|598.6|9
1694397000000|2023-09-11 01:50:00|599.4|598.8|599.4|598.8|599.4|598.8|599.2|598.6|19
1694397300000|2023-09-11 01:55:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|9
1694397600000|2023-09-11 02:00:00|599.3|598.7|599.3|598.7|599.4|598.8|599.2|598.6|2
1694397900000|2023-09-11 02:05:00|599.4|598.8|599.2|598.6|599.4|598.8|599.2|598.6|4
1694398200000|2023-09-11 02:10:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|4
1694398500000|2023-09-11 02:15:00|599.4|598.8|599.3|598.7|599.4|598.8|599.3|598.7|7
1694398800000|2023-09-11 02:20:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|4
1694399100000|2023-09-11 02:25:00|||||||||6
1694399400000|2023-09-11 02:30:00|599.4|598.8|599.4|598.8|599.4|598.8|599.2|598.6|6
1694399700000|2023-09-11 02:35:00|||||||||10
1694400000000|2023-09-11 02:40:00|599.6|599|599.2|598.6|599.6|599|599.2|598.6|19
1694400300000|2023-09-11 02:45:00|599.3|598.7|599.3|598.7|599.3|598.7|599.2|598.6|6
1694400600000|2023-09-11 02:50:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|1
1694400900000|2023-09-11 02:55:00|599.3|598.7|599.4|598.8|599.4|598.8|599.2|598.6|7
1694401200000|2023-09-11 03:00:00|599.6|599|599.4|598.8|599.6|599|599.3|598.7|14
1694401500000|2023-09-11 03:05:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|5
1694401800000|2023-09-11 03:10:00|||||||||1
1694402100000|2023-09-11 03:15:00|599.2|598.6|599.3|598.7|599.3|598.7|599.2|598.6|5
1694402400000|2023-09-11 03:20:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|3
1694402700000|2023-09-11 03:25:00|599.7|599.1|599.4|598.8|599.7|599.1|599.4|598.8|7
1694403000000|2023-09-11 03:30:00|||||||||12
1694403300000|2023-09-11 03:35:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|7
1694403600000|2023-09-11 03:40:00|599.3|598.7|598.9|598.3|599.3|598.7|598.9|598.3|8
1694403900000|2023-09-11 03:45:00|599.1|598.5|598.9|598.3|599.1|598.5|598.9|598.3|9
1694404200000|2023-09-11 03:50:00|599.1|598.5|599.2|598.6|599.2|598.6|598.9|598.3|5
1694404500000|2023-09-11 03:55:00|||||||||1
1694404800000|2023-09-11 04:00:00|599.1|598.5|599.2|598.6|599.2|598.6|598.9|598.3|4
1694405100000|2023-09-11 04:05:00|599.1|598.5|599.1|598.5|599.2|598.6|599.1|598.5|6
1694405400000|2023-09-11 04:10:00|599|598.4|599.1|598.5|599.1|598.5|599|598.4|8
1694405700000|2023-09-11 04:15:00|598.9|598.3|598.9|598.3|598.9|598.3|598.9|598.3|6
1694406000000|2023-09-11 04:20:00|599|598.4|599.2|598.6|599.2|598.6|599|598.4|5
1694406300000|2023-09-11 04:25:00|||||||||3
1694406600000|2023-09-11 04:30:00|599.1|598.5|599.4|598.8|599.4|598.8|599.1|598.5|19
1694406900000|2023-09-11 04:35:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|11
1694407200000|2023-09-11 04:40:00|599.4|598.8|599.3|598.7|599.4|598.8|599.3|598.7|9
1694407500000|2023-09-11 04:45:00|599.2|598.6|599.2|598.6|599.3|598.7|599.1|598.5|15
1694407800000|2023-09-11 04:50:00|599.4|598.8|599.5|598.9|599.5|598.9|599.4|598.8|6
1694408100000|2023-09-11 04:55:00|||||||||4
1694408400000|2023-09-11 05:00:00|||||||||9
1694408700000|2023-09-11 05:05:00|||||||||1
1694409000000|2023-09-11 05:10:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|29
1694409300000|2023-09-11 05:15:00|||||||||11
1694409600000|2023-09-11 05:20:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|6
1694409900000|2023-09-11 05:25:00|||||||||2
1694410200000|2023-09-11 05:30:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|9
1694410500000|2023-09-11 05:35:00|599.4|598.8|599.3|598.7|599.5|598.9|599.2|598.6|12
1694410800000|2023-09-11 05:40:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|0
1694411100000|2023-09-11 05:45:00|599.7|599.1|599.2|598.6|599.7|599.1|599.2|598.6|11
1694411400000|2023-09-11 05:50:00|599.1|598.5|598.7|598.1|599.1|598.5|598.7|598.1|19
1694411700000|2023-09-11 05:55:00|||||||||3
1694412000000|2023-09-11 06:00:00|598.5|597.9|598.2|597.6|598.5|597.9|598.2|597.6|36
1694412300000|2023-09-11 06:05:00|598.4|597.8|598.2|597.6|598.4|597.8|598.2|597.6|9
1694412600000|2023-09-11 06:10:00|598|597.4|598|597.4|598|597.4|598|597.4|20
1694412900000|2023-09-11 06:15:00|||||||||5
1694413200000|2023-09-11 06:20:00|598.1|597.5|598|597.4|598.2|597.6|598|597.4|12
1694413500000|2023-09-11 06:25:00|598.4|597.8|598.2|597.6|598.7|598.1|598.2|597.6|40
1694413800000|2023-09-11 06:30:00|598.1|597.5|598.2|597.6|598.4|597.8|598.1|597.5|2
1694414100000|2023-09-11 06:35:00|598|597.4|598|597.4|598|597.4|598|597.4|8
1694414400000|2023-09-11 06:40:00|597.6|597|597.1|596.5|597.6|597|597|596.4|56
1694414700000|2023-09-11 06:45:00|597.3|596.7|597.3|596.7|597.3|596.7|596.8|596.2|16
1694415000000|2023-09-11 06:50:00|597.1|596.5|597.8|597.2|597.8|597.2|597|596.4|31
1694415300000|2023-09-11 06:55:00|597.6|597|597.8|597.2|597.8|597.2|597.5|596.9|12
1694415600000|2023-09-11 07:00:00|597.9|597.3|597.5|596.9|597.9|597.3|597.3|596.7|31
1694415900000|2023-09-11 07:05:00|597.6|597|599|598.4|599.2|598.6|597.5|596.9|69
1694416200000|2023-09-11 07:10:00|598.8|598.2|598.5|597.9|598.9|598.3|598.3|597.7|68
1694416500000|2023-09-11 07:15:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|26
1694416800000|2023-09-11 07:20:00|598.3|597.7|598.9|598.3|599|598.4|598.3|597.7|59
1694417100000|2023-09-11 07:25:00|599|598.4|598.9|598.3|599|598.4|598.8|598.2|15
1694417400000|2023-09-11 07:30:00|598.8|598.2|598.7|598.1|599|598.4|598.7|598.1|15
1694417700000|2023-09-11 07:35:00|598.6|598|599|598.4|599.2|598.6|598.6|598|4
1694418000000|2023-09-11 07:40:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|9
1694418300000|2023-09-11 07:45:00|598.9|598.3|599|598.4|599|598.4|598.8|598.2|16
1694418600000|2023-09-11 07:50:00|598.9|598.3|598.9|598.3|599|598.4|598.8|598.2|15
1694418900000|2023-09-11 07:55:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|1
1694419200000|2023-09-11 08:00:00|598.8|598.2|597.5|596.9|598.8|598.2|597.5|596.9|22
1694419500000|2023-09-11 08:05:00|597.8|597.2|597.5|596.9|597.8|597.2|597.5|596.9|19
1694419800000|2023-09-11 08:10:00|597.3|596.7|597.4|596.8|597.5|596.9|597.2|596.6|24
1694420100000|2023-09-11 08:15:00|597.5|596.9|597.7|597.1|597.8|597.2|597.3|596.7|11
1694420400000|2023-09-11 08:20:00|597.8|597.2|597.8|597.2|598|597.4|597|596.4|67
1694420700000|2023-09-11 08:25:00|597.6|597|597.5|596.9|597.7|597.1|597.1|596.5|23
1694421000000|2023-09-11 08:30:00|597.4|596.8|597|596.4|597.5|596.9|597|596.4|24
1694421300000|2023-09-11 08:35:00|597.1|596.5|597.5|596.9|597.8|597.2|596.8|596.2|41
1694421600000|2023-09-11 08:40:00|597.3|596.7|596.5|595.9|597.3|596.7|596.5|595.9|168
1694421900000|2023-09-11 08:45:00|596.3|595.7|596.3|595.7|596.6|596|595.5|594.9|186
1694422200000|2023-09-11 08:50:00|596|595.4|592.5|591.9|596.3|595.7|592.3|591.7|275
1694422500000|2023-09-11 08:55:00|592.6|592|594.3|593.7|594.3|593.7|592.2|591.6|244
1694422800000|2023-09-11 09:00:00|594.5|593.9|594.8|594.2|595.2|594.6|594.3|593.7|46
1694423100000|2023-09-11 09:05:00|595|594.4|595.5|594.9|595.8|595.2|595|594.4|81
1694423400000|2023-09-11 09:10:00|595.8|595.2|595.8|595.2|596|595.4|595.8|595.2|20
1694423700000|2023-09-11 09:15:00|595.5|594.9|594.8|594.2|596.1|595.5|594.8|594.2|51
1694424000000|2023-09-11 09:20:00|594.9|594.3|594.8|594.2|594.9|594.3|594.5|593.9|54
1694424300000|2023-09-11 09:25:00|594.9|594.3|595.6|595|595.9|595.3|594.8|594.2|44
1694424600000|2023-09-11 09:30:00|595.5|594.9|595.5|594.9|595.9|595.3|595.5|594.9|10
1694424900000|2023-09-11 09:35:00|595.8|595.2|597.2|596.6|597.5|596.9|595.8|595.2|80
1694425200000|2023-09-11 09:40:00|597|596.4|597|596.4|597.2|596.6|596|595.4|57
1694425500000|2023-09-11 09:45:00|596.7|596.1|596.5|595.9|597|596.4|596.5|595.9|31
1694425800000|2023-09-11 09:50:00|596.1|595.5|596.6|596|596.6|596|596.1|595.5|36
1694426100000|2023-09-11 09:55:00|596.3|595.7|596.4|595.8|596.5|595.9|596|595.4|63
1694426400000|2023-09-11 10:00:00|596.5|595.9|596|595.4|596.5|595.9|595.9|595.3|5
1694426700000|2023-09-11 10:05:00|595.9|595.3|595.8|595.2|596.3|595.7|595.5|594.9|16
1694427000000|2023-09-11 10:10:00|596|595.4|596|595.4|596.1|595.5|595.8|595.2|8
1694427300000|2023-09-11 10:15:00|596.1|595.5|596.1|595.5|596.4|595.8|596|595.4|11
1694427600000|2023-09-11 10:20:00|596|595.4|596.1|595.5|596.3|595.7|596|595.4|13
1694427900000|2023-09-11 10:25:00|596|595.4|596|595.4|596.4|595.8|596|595.4|16
1694428200000|2023-09-11 10:30:00|595.9|595.3|596|595.4|596|595.4|595.8|595.2|8
1694428500000|2023-09-11 10:35:00|595.9|595.3|596.2|595.6|596.3|595.7|595.9|595.3|9
1694428800000|2023-09-11 10:40:00|596.3|595.7|596.5|595.9|596.7|596.1|596.2|595.6|5
1694429100000|2023-09-11 10:45:00|596.4|595.8|596|595.4|596.4|595.8|596|595.4|6
1694429400000|2023-09-11 10:50:00|596.4|595.8|596.5|595.9|596.6|596|596.3|595.7|13
1694429700000|2023-09-11 10:55:00|596.8|596.2|596.9|596.3|597|596.4|596.5|595.9|34
1694430000000|2023-09-11 11:00:00|597|596.4|596.5|595.9|597|596.4|596.5|595.9|22
1694430300000|2023-09-11 11:05:00|596.3|595.7|596|595.4|596.3|595.7|596|595.4|15
1694430600000|2023-09-11 11:10:00|596.1|595.5|595.3|594.7|596.3|595.7|595.3|594.7|49
1694430900000|2023-09-11 11:15:00|595.1|594.5|595.5|594.9|595.6|595|595.1|594.5|24
1694431200000|2023-09-11 11:20:00|595.4|594.8|595.4|594.8|595.7|595.1|595.3|594.7|15
1694431500000|2023-09-11 11:25:00|595.5|594.9|597|596.4|597|596.4|595.5|594.9|32
1694431800000|2023-09-11 11:30:00|596.9|596.3|597.3|596.7|597.7|597.1|596.9|596.3|72
1694432100000|2023-09-11 11:35:00|597.4|596.8|597.6|597|597.6|597|597.2|596.6|23
1694432400000|2023-09-11 11:40:00|597.4|596.8|597.1|596.5|597.6|597|597.1|596.5|37
1694432700000|2023-09-11 11:45:00|||||||||13
1694433000000|2023-09-11 11:50:00|597.2|596.6|597.1|596.5|597.3|596.7|597.1|596.5|16
1694433300000|2023-09-11 11:55:00|597|596.4|596.7|596.1|597.1|596.5|596.7|596.1|50
1694433600000|2023-09-11 12:00:00|596.8|596.2|597.1|596.5|597.1|596.5|596.8|596.2|9
1694433900000|2023-09-11 12:05:00|596.8|596.2|596.8|596.2|596.8|596.2|596.8|596.2|24
1694434200000|2023-09-11 12:10:00|596.7|596.1|597.1|596.5|597.1|596.5|596.6|596|29
1694434500000|2023-09-11 12:15:00|597.2|596.6|597.3|596.7|597.3|596.7|597.1|596.5|29
1694434800000|2023-09-11 12:20:00|||||||||6
1694435100000|2023-09-11 12:25:00|597.1|596.5|597.1|596.5|597.1|596.5|597|596.4|16
1694435400000|2023-09-11 12:30:00|597|596.4|596.8|596.2|597.1|596.5|596.8|596.2|33
1694435700000|2023-09-11 12:35:00|597.1|596.5|596.6|596|597.1|596.5|596.6|596|40
1694436000000|2023-09-11 12:40:00|595.9|595.3|596.1|595.5|596.1|595.5|595.6|595|60
1694439000000|2023-09-11 13:30:00|596.4|595.8|596.6|596|596.8|596.2|593.5|592.9|1151
1694439300000|2023-09-11 13:35:00|596.5|595.9|593.9|593.3|596.5|595.9|593.8|593.2|440
1694439600000|2023-09-11 13:40:00|593.8|593.2|596.6|596|597.1|596.5|593.6|593|289
1694439900000|2023-09-11 13:45:00|596.7|596.1|595.6|595|596.9|596.3|595.6|595|253
1694440200000|2023-09-11 13:50:00|595.7|595.1|595.6|595|596.4|595.8|595.6|595|157
1694440500000|2023-09-11 13:55:00|595.3|594.7|596.6|596|596.6|596|595.1|594.5|211
1694440800000|2023-09-11 14:00:00|596.7|596.1|595.6|595|598.2|597.6|595.6|595|296
1694441100000|2023-09-11 14:05:00|595.4|594.8|595.6|595|596.1|595.5|595.1|594.5|138
1694441400000|2023-09-11 14:10:00|595.4|594.8|593.6|593|595.4|594.8|593.1|592.5|523
1694441700000|2023-09-11 14:15:00|593.7|593.1|594.4|593.8|595.1|594.5|593.7|593.1|236
1694442000000|2023-09-11 14:20:00|594.3|593.7|593.1|592.5|594.4|593.8|592.6|592|314
1694442300000|2023-09-11 14:25:00|593.2|592.6|592.6|592|593.2|592.6|592.1|591.5|279
1694442600000|2023-09-11 14:30:00|592.3|591.7|591.2|590.6|592.6|592|589.9|589.3|1140
1694442900000|2023-09-11 14:35:00|591.1|590.5|589.9|589.3|591.6|591|589.7|589.1|567
1694443200000|2023-09-11 14:40:00|589.7|589.1|589.2|588.6|590.2|589.6|588.9|588.3|923
1694443500000|2023-09-11 14:45:00|589.1|588.5|588.7|588.1|589.4|588.8|588.6|588|446
1694443800000|2023-09-11 14:50:00|588.6|588|587.4|586.8|588.8|588.2|586.6|586|796
1694444100000|2023-09-11 14:55:00|587.3|586.7|587.1|586.5|587.5|586.9|586.1|585.5|914
1694444400000|2023-09-11 15:00:00|586.9|586.3|587.2|586.6|587.4|586.8|584.7|584.1|910
1694444700000|2023-09-11 15:05:00|587.1|586.5|587.2|586.6|588.1|587.5|585.9|585.3|398
1694445000000|2023-09-11 15:10:00|587.1|586.5|587.7|587.1|588.4|587.8|586.1|585.5|605
1694445300000|2023-09-11 15:15:00|587.8|587.2|588.6|588|588.6|588|587.8|587.2|304
1694445600000|2023-09-11 15:20:00|588.4|587.8|589.1|588.5|589.4|588.8|588.1|587.5|602
1694445900000|2023-09-11 15:25:00|589.2|588.6|589.1|588.5|589.4|588.8|588.9|588.3|246
1694446200000|2023-09-11 15:30:00|588.9|588.3|588.9|588.3|589.6|589|588.2|587.6|614
1694446500000|2023-09-11 15:35:00|588.8|588.2|588.4|587.8|589.1|588.5|587.8|587.2|208
1694446800000|2023-09-11 15:40:00|588.5|587.9|588.9|588.3|588.9|588.3|588.2|587.6|354
1694447100000|2023-09-11 15:45:00|588.8|588.2|588.8|588.2|589.1|588.5|588.1|587.5|188
1694447400000|2023-09-11 15:50:00|588.6|588|588.3|587.7|588.9|588.3|587.8|587.2|282
1694447700000|2023-09-11 15:55:00|588.4|587.8|588.9|588.3|589.2|588.6|588|587.4|224
1694448000000|2023-09-11 16:00:00|588.6|588|588.6|588|589.2|588.6|588.4|587.8|208
1694448300000|2023-09-11 16:05:00|588.4|587.8|589.4|588.8|589.7|589.1|588.4|587.8|254
1694448600000|2023-09-11 16:10:00|589.1|588.5|589.4|588.8|590.1|589.5|588.9|588.3|307
1694448900000|2023-09-11 16:15:00|589.9|589.3|589.6|589|590.1|589.5|589.6|589|213
1694449200000|2023-09-11 16:20:00|589.4|588.8|590.1|589.5|590.5|589.9|589.4|588.8|203
1694449500000|2023-09-11 16:25:00|590.2|589.6|590.6|590|591.2|590.6|590.2|589.6|352
1694449800000|2023-09-11 16:30:00|590.5|589.9|589.1|588.5|590.6|590|588.9|588.3|171
1694450100000|2023-09-11 16:35:00|589.4|588.8|588.9|588.3|589.4|588.8|588.6|588|212
1694450400000|2023-09-11 16:40:00|589|588.4|588.4|587.8|589|588.4|588.4|587.8|133
1694450700000|2023-09-11 16:45:00|588.3|587.7|588.9|588.3|588.9|588.3|588.1|587.5|147
1694451000000|2023-09-11 16:50:00|589.1|588.5|590.6|590|590.6|590|589.1|588.5|222
1694451300000|2023-09-11 16:55:00|590.9|590.3|591.7|591.1|591.9|591.3|590.6|590|288
1694451600000|2023-09-11 17:00:00|591.9|591.3|591.9|591.3|592.4|591.8|591.6|591|203
1694451900000|2023-09-11 17:05:00|591.6|591|591.1|590.5|591.6|591|590.9|590.3|164
1694452200000|2023-09-11 17:10:00|590.9|590.3|590.4|589.8|591.1|590.5|590.1|589.5|151
1694452500000|2023-09-11 17:15:00|590.5|589.9|591.4|590.8|591.6|591|590.4|589.8|188
1694452800000|2023-09-11 17:20:00|591.3|590.7|591.4|590.8|591.8|591.2|591.1|590.5|202
1694453100000|2023-09-11 17:25:00|591.3|590.7|590.6|590|591.4|590.8|590.5|589.9|252
1694453400000|2023-09-11 17:30:00|590.5|589.9|589.7|589.1|590.6|590|589.6|589|185
1694453700000|2023-09-11 17:35:00|589.9|589.3|589.4|588.8|590.2|589.6|589.4|588.8|198
1694454000000|2023-09-11 17:40:00|589.3|588.7|589.7|589.1|589.7|589.1|589.2|588.6|249
1694454300000|2023-09-11 17:45:00|589.8|589.2|590.4|589.8|590.7|590.1|589.7|589.1|248
1694454600000|2023-09-11 17:50:00|590.2|589.6|589.9|589.3|590.4|589.8|589.9|589.3|314
1694454900000|2023-09-11 17:55:00|590|589.4|589.9|589.3|590.2|589.6|589.7|589.1|240
1694455200000|2023-09-11 18:00:00|589.8|589.2|590.3|589.7|590.4|589.8|589.4|588.8|345
1694455500000|2023-09-11 18:05:00|590.4|589.8|589.9|589.3|590.7|590.1|589.7|589.1|559
1694455800000|2023-09-11 18:10:00|589.8|589.2|588.6|588|590.4|589.8|588.4|587.8|1139
1694456100000|2023-09-11 18:15:00|588.7|588.1|588.7|588.1|588.9|588.3|588.2|587.6|860
1694476800000|2023-09-12 00:00:00|588.9|587.9|589.9|589.3|590.1|589.5|588.3|587.7|240
1694477100000|2023-09-12 00:05:00|590|589.4|590.5|589.9|590.5|589.9|589.7|589.1|79
1694477400000|2023-09-12 00:10:00|590.1|589.5|590|589.4|590.2|589.6|590|589.4|37
1694477700000|2023-09-12 00:15:00|||||||||4
1694478000000|2023-09-12 00:20:00|590.3|589.7|590.3|589.7|590.5|589.9|590.3|589.7|125
1694478300000|2023-09-12 00:25:00|590.5|589.9|590.4|589.8|590.5|589.9|590.3|589.7|41
1694478600000|2023-09-12 00:30:00|590.5|589.9|590.8|590.2|590.8|590.2|590.5|589.9|46
1694478900000|2023-09-12 00:35:00|591|590.4|590.8|590.2|591|590.4|590.8|590.2|19
1694479200000|2023-09-12 00:40:00|590.6|590|590.5|589.9|590.8|590.2|590.5|589.9|23
1694479500000|2023-09-12 00:45:00|590.4|589.8|590.7|590.1|590.7|590.1|590.4|589.8|13
1694479800000|2023-09-12 00:50:00|590.5|589.9|590.7|590.1|590.8|590.2|590.4|589.8|14
1694480100000|2023-09-12 00:55:00|590.6|590|590.4|589.8|590.8|590.2|590.4|589.8|2
1694480400000|2023-09-12 01:00:00|590.5|589.9|590.3|589.7|590.5|589.9|590.3|589.7|6
1694480700000|2023-09-12 01:05:00|590.4|589.8|590.3|589.7|590.4|589.8|590.3|589.7|1
1694481000000|2023-09-12 01:10:00|590.4|589.8|590.5|589.9|590.5|589.9|590.3|589.7|9
1694481300000|2023-09-12 01:15:00|590.4|589.8|590.8|590.2|590.8|590.2|590.4|589.8|6
1694481600000|2023-09-12 01:20:00|590.7|590.1|590.5|589.9|590.8|590.2|590.5|589.9|2
1694481900000|2023-09-12 01:25:00|590.6|590|590.6|590|590.6|590|590.5|589.9|5
1694482200000|2023-09-12 01:30:00|590.5|589.9|590.6|590|590.6|590|590.3|589.7|15
1694482500000|2023-09-12 01:35:00|590.5|589.9|590.5|589.9|590.8|590.2|590.5|589.9|20
1694482800000|2023-09-12 01:40:00|||||||||2
1694483100000|2023-09-12 01:45:00|590.4|589.8|590.3|589.7|590.4|589.8|590.3|589.7|24
1694483400000|2023-09-12 01:50:00|590.4|589.8|590.7|590.1|590.7|590.1|590.4|589.8|8
1694483700000|2023-09-12 01:55:00|590.5|589.9|590.5|589.9|590.5|589.9|590.4|589.8|4
1694484000000|2023-09-12 02:00:00|590.3|589.7|590.6|590|590.8|590.2|590.3|589.7|12
1694484300000|2023-09-12 02:05:00|590.5|589.9|590.8|590.2|590.8|590.2|590.5|589.9|1
1694484600000|2023-09-12 02:10:00|590.6|590|590.7|590.1|590.8|590.2|590.6|590|4
1694484900000|2023-09-12 02:15:00|590.6|590|590.5|589.9|590.6|590|590.5|589.9|0
1694485200000|2023-09-12 02:20:00|590.6|590|590.8|590.2|590.8|590.2|590.5|589.9|12
1694485500000|2023-09-12 02:25:00|590.7|590.1|590.9|590.3|591|590.4|590.7|590.1|25
1694485800000|2023-09-12 02:30:00|590.8|590.2|591|590.4|591.5|590.9|590.8|590.2|68
1694486100000|2023-09-12 02:35:00|591.1|590.5|591.3|590.7|591.3|590.7|591|590.4|5
1694486400000|2023-09-12 02:40:00|591.2|590.6|591.4|590.8|591.5|590.9|591.2|590.6|30
1694486700000|2023-09-12 02:45:00|591.3|590.7|590.9|590.3|591.4|590.8|590.9|590.3|13
1694487000000|2023-09-12 02:50:00|590.8|590.2|591|590.4|591|590.4|590.8|590.2|6
1694487300000|2023-09-12 02:55:00|590.9|590.3|590.8|590.2|590.9|590.3|590.8|590.2|2
1694487600000|2023-09-12 03:00:00|590.9|590.3|590.8|590.2|590.9|590.3|590.8|590.2|6
1694487900000|2023-09-12 03:05:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|3
1694488200000|2023-09-12 03:10:00|590.9|590.3|590.9|590.3|590.9|590.3|590.8|590.2|13
1694488500000|2023-09-12 03:15:00|591|590.4|590.9|590.3|591|590.4|590.8|590.2|10
1694488800000|2023-09-12 03:20:00|591|590.4|590.9|590.3|591|590.4|590.9|590.3|7
1694489400000|2023-09-12 03:30:00|591|590.4|591|590.4|591|590.4|591|590.4|3
1694489700000|2023-09-12 03:35:00|590.8|590.2|590.9|590.3|590.9|590.3|590.8|590.2|10
1694490000000|2023-09-12 03:40:00|591|590.4|590.9|590.3|591|590.4|590.9|590.3|6
1694490300000|2023-09-12 03:45:00|590.8|590.2|591|590.4|591|590.4|590.8|590.2|2
1694490600000|2023-09-12 03:50:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|6
1694490900000|2023-09-12 03:55:00|590.8|590.2|590.5|589.9|591|590.4|590.5|589.9|29
1694491200000|2023-09-12 04:00:00|590.6|590|590.5|589.9|590.8|590.2|590.5|589.9|10
1694491500000|2023-09-12 04:05:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|4
1694491800000|2023-09-12 04:10:00|590.5|589.9|590.5|589.9|590.7|590.1|590.5|589.9|2
1694492100000|2023-09-12 04:15:00|||||||||16
1694492400000|2023-09-12 04:20:00|590.7|590.1|590.5|589.9|590.8|590.2|590.5|589.9|7
1694492700000|2023-09-12 04:25:00|590.6|590|590.4|589.8|590.6|590|590.3|589.7|4
1694493000000|2023-09-12 04:30:00|590.3|589.7|590.3|589.7|590.3|589.7|590|589.4|24
1694493300000|2023-09-12 04:35:00|590.5|589.9|590.3|589.7|590.5|589.9|590.3|589.7|31
1694493600000|2023-09-12 04:40:00|||||||||1
1694493900000|2023-09-12 04:45:00|||||||||2
1694494200000|2023-09-12 04:50:00|590.1|589.5|590.3|589.7|590.3|589.7|590|589.4|31
1694494500000|2023-09-12 04:55:00|590.2|589.6|590.2|589.6|590.2|589.6|590.1|589.5|6
1694494800000|2023-09-12 05:00:00|590.1|589.5|590.1|589.5|590.2|589.6|590.1|589.5|4
1694495100000|2023-09-12 05:05:00|||||||||2
1694495400000|2023-09-12 05:10:00|590|589.4|589.8|589.2|590|589.4|589.7|589.1|12
1694495700000|2023-09-12 05:15:00|589.6|589|588.8|588.2|589.6|589|588.8|588.2|24
1694496000000|2023-09-12 05:20:00|||||||||28
1694496300000|2023-09-12 05:25:00|588.7|588.1|588.8|588.2|588.8|588.2|588.6|588|12
1694496600000|2023-09-12 05:30:00|588.7|588.1|588.7|588.1|588.8|588.2|588.6|588|15
1694496900000|2023-09-12 05:35:00|588.6|588|588.7|588.1|588.8|588.2|588.5|587.9|31
1694497200000|2023-09-12 05:40:00|588.6|588|588.4|587.8|588.6|588|588.2|587.6|40
1694497500000|2023-09-12 05:45:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|1
1694497800000|2023-09-12 05:50:00|588.4|587.8|588.3|587.7|588.6|588|588.3|587.7|17
1694498100000|2023-09-12 05:55:00|588.4|587.8|587.9|587.3|588.4|587.8|587.8|587.2|76
1694498400000|2023-09-12 06:00:00|587.8|587.2|587.9|587.3|587.9|587.3|587.8|587.2|6
1694498700000|2023-09-12 06:05:00|587.3|586.7|587.6|587|587.6|587|587.1|586.5|35
1694499000000|2023-09-12 06:10:00|587.4|586.8|587.4|586.8|587.5|586.9|587.3|586.7|10
1694499300000|2023-09-12 06:15:00|587.6|587|587.6|587|587.6|587|587.4|586.8|6
1694499600000|2023-09-12 06:20:00|587.4|586.8|587.3|586.7|587.4|586.8|587.2|586.6|6
1694499900000|2023-09-12 06:25:00|587.1|586.5|587.2|586.6|587.4|586.8|587.1|586.5|15
1694500200000|2023-09-12 06:30:00|587.3|586.7|586.8|586.2|587.3|586.7|586.6|586|38
1694500500000|2023-09-12 06:35:00|587|586.4|586.8|586.2|587.1|586.5|586.7|586.1|9
1694500800000|2023-09-12 06:40:00|586.9|586.3|586.9|586.3|587|586.4|586.9|586.3|3
1694501100000|2023-09-12 06:45:00|587|586.4|586.9|586.3|587|586.4|586.8|586.2|7
1694501400000|2023-09-12 06:50:00|587|586.4|587.2|586.6|587.2|586.6|586.9|586.3|16
1694501700000|2023-09-12 06:55:00|587.3|586.7|587.3|586.7|587.3|586.7|587.1|586.5|10
1694502000000|2023-09-12 07:00:00|587.2|586.6|587.3|586.7|587.4|586.8|586.9|586.3|24
1694502300000|2023-09-12 07:05:00|587.4|586.8|586.6|586|587.6|587|586.6|586|64
1694502600000|2023-09-12 07:10:00|586.7|586.1|587.3|586.7|587.3|586.7|586.6|586|9
1694502900000|2023-09-12 07:15:00|586.8|586.2|586.6|586|587.1|586.5|586.1|585.5|66
1694503200000|2023-09-12 07:20:00|586.8|586.2|587.3|586.7|587.4|586.8|586.6|586|31
1694503500000|2023-09-12 07:25:00|587.2|586.6|587.1|586.5|587.3|586.7|587|586.4|38
1694503800000|2023-09-12 07:30:00|587.2|586.6|586.8|586.2|587.3|586.7|586.6|586|22
1694504100000|2023-09-12 07:35:00|586.7|586.1|586.6|586|586.8|586.2|586.6|586|11
1694504400000|2023-09-12 07:40:00|586.5|585.9|586.1|585.5|586.6|586|586.1|585.5|20
1694504700000|2023-09-12 07:45:00|586.3|585.7|585.8|585.2|586.6|586|585.8|585.2|16
1694505000000|2023-09-12 07:50:00|585.6|585|585.4|584.8|585.8|585.2|585.3|584.7|55
1694505300000|2023-09-12 07:55:00|585.6|585|585.6|585|585.8|585.2|585.6|585|15
1694505600000|2023-09-12 08:00:00|585.7|585.1|585.8|585.2|585.8|585.2|585.3|584.7|26
1694505900000|2023-09-12 08:05:00|585.7|585.1|585.4|584.8|585.8|585.2|585.4|584.8|15
1694506200000|2023-09-12 08:10:00|585.1|584.5|585.6|585|585.6|585|585.1|584.5|132
1694506500000|2023-09-12 08:15:00|585.8|585.2|585.9|585.3|586.1|585.5|585.8|585.2|21
1694506800000|2023-09-12 08:20:00|586|585.4|585.8|585.2|586.1|585.5|585.6|585|18
1694507100000|2023-09-12 08:25:00|586|585.4|585.7|585.1|586|585.4|585.6|585|19
1694507400000|2023-09-12 08:30:00|585.6|585|585.3|584.7|585.6|585|585.3|584.7|15
1694507700000|2023-09-12 08:35:00|585.5|584.9|584.8|584.2|585.6|585|584.8|584.2|48
1694508000000|2023-09-12 08:40:00|584.9|584.3|585.1|584.5|585.1|584.5|584.9|584.3|41
1694508300000|2023-09-12 08:45:00|584.9|584.3|584.6|584|584.9|584.3|584|583.4|165
1694508600000|2023-09-12 08:50:00|584.4|583.8|584.1|583.5|584.5|583.9|584.1|583.5|67
1694508900000|2023-09-12 08:55:00|584.4|583.8|584.6|584|584.6|584|584.4|583.8|76
1694509200000|2023-09-12 09:00:00|584.4|583.8|584.4|583.8|584.5|583.9|584.2|583.6|77
1694509500000|2023-09-12 09:05:00|584.2|583.6|585|584.4|585.1|584.5|584.1|583.5|44
1694509800000|2023-09-12 09:10:00|584.9|584.3|585.1|584.5|585.4|584.8|584.9|584.3|20
1694510100000|2023-09-12 09:15:00|584.9|584.3|585.1|584.5|585.2|584.6|584.8|584.2|23
1694510400000|2023-09-12 09:20:00|585.2|584.6|586.1|585.5|586.1|585.5|585.1|584.5|26
1694510700000|2023-09-12 09:25:00|586.2|585.6|585.9|585.3|586.2|585.6|585.7|585.1|26
1694511000000|2023-09-12 09:30:00|585.6|585|585.3|584.7|585.9|585.3|585.2|584.6|33
1694511300000|2023-09-12 09:35:00|585.2|584.6|585.1|584.5|585.4|584.8|585.1|584.5|13
1694511600000|2023-09-12 09:40:00|584.9|584.3|584.6|584|584.9|584.3|584.6|584|30
1694511900000|2023-09-12 09:45:00|584.8|584.2|584.4|583.8|584.9|584.3|584.4|583.8|30
1694512200000|2023-09-12 09:50:00|584.6|584|584.9|584.3|585|584.4|584.6|584|32
1694512500000|2023-09-12 09:55:00|585|584.4|585.4|584.8|585.4|584.8|585|584.4|12
1694512800000|2023-09-12 10:00:00|585.3|584.7|585.9|585.3|586|585.4|585.1|584.5|38
1694513100000|2023-09-12 10:05:00|585.8|585.2|585.5|584.9|585.9|585.3|585.4|584.8|10
1694513400000|2023-09-12 10:10:00|585.6|585|585.6|585|585.8|585.2|585.5|584.9|4
1694513700000|2023-09-12 10:15:00|585.8|585.2|585.8|585.2|585.9|585.3|585.8|585.2|4
1694514000000|2023-09-12 10:20:00|585.9|585.3|586.2|585.6|586.2|585.6|585.4|584.8|205
1694514300000|2023-09-12 10:25:00|586|585.4|586|585.4|586.1|585.5|585.8|585.2|12
1694514600000|2023-09-12 10:30:00|586.1|585.5|585.6|585|586.1|585.5|585.6|585|11
1694514900000|2023-09-12 10:35:00|585.3|584.7|585.4|584.8|585.4|584.8|585.2|584.6|10
1694515200000|2023-09-12 10:40:00|585.3|584.7|585.8|585.2|586.1|585.5|585.3|584.7|19
1694515500000|2023-09-12 10:45:00|585.4|584.8|586|585.4|586|585.4|585.4|584.8|55
1694515800000|2023-09-12 10:50:00|586.1|585.5|585.7|585.1|586.2|585.6|585.7|585.1|16
1694516100000|2023-09-12 10:55:00|585.8|585.2|585.8|585.2|586|585.4|585.7|585.1|4
1694516400000|2023-09-12 11:00:00|585.6|585|585.6|585|585.8|585.2|585.5|584.9|17
1694516700000|2023-09-12 11:05:00|585.3|584.7|585.2|584.6|585.5|584.9|585.1|584.5|7
1694517000000|2023-09-12 11:10:00|585.1|584.5|584.8|584.2|585.2|584.6|584.8|584.2|17
1694517300000|2023-09-12 11:15:00|584.7|584.1|585.1|584.5|585.1|584.5|584.7|584.1|14
1694517600000|2023-09-12 11:20:00|585|584.4|585|584.4|585.1|584.5|584.9|584.3|12
1694517900000|2023-09-12 11:25:00|584.8|584.2|584.3|583.7|584.8|584.2|584.3|583.7|46
1694518200000|2023-09-12 11:30:00|584.6|584|584.8|584.2|585|584.4|584.5|583.9|14
1694518500000|2023-09-12 11:35:00|584.6|584|585.1|584.5|585.1|584.5|584.6|584|15
1694518800000|2023-09-12 11:40:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|9
1694519100000|2023-09-12 11:45:00|585.1|584.5|585.1|584.5|585.1|584.5|585.1|584.5|23
1694519400000|2023-09-12 11:50:00|585|584.4|584.8|584.2|585.1|584.5|584.8|584.2|55
1694519700000|2023-09-12 11:55:00|585.1|584.5|585.8|585.2|586.1|585.5|585|584.4|57
1694520000000|2023-09-12 12:00:00|585.6|585|585.8|585.2|585.8|585.2|585.5|584.9|11
1694520300000|2023-09-12 12:05:00|586.1|585.5|586|585.4|586.1|585.5|585.8|585.2|55
1694520600000|2023-09-12 12:10:00|586.1|585.5|586.1|585.5|586.3|585.7|586|585.4|22
1694520900000|2023-09-12 12:15:00|586.2|585.6|586|585.4|586.5|585.9|585.9|585.3|39
1694521200000|2023-09-12 12:20:00|586.1|585.5|585.5|584.9|586.1|585.5|585.4|584.8|45
1694521500000|2023-09-12 12:25:00|585.6|585|585.6|585|585.6|585|585.4|584.8|22
1694521800000|2023-09-12 12:30:00|585.5|584.9|585.4|584.8|585.6|585|585.4|584.8|11
1694522100000|2023-09-12 12:35:00|585.5|584.9|585|584.4|585.6|585|584.6|584|135
1694522400000|2023-09-12 12:40:00|584.9|584.3|585.4|584.8|585.4|584.8|584.3|583.7|105
1694525400000|2023-09-12 13:30:00|584|583.4|583.1|582.5|585.4|584.8|582.4|581.8|1535
1694525700000|2023-09-12 13:35:00|582.9|582.3|584.9|584.3|585.6|585|582.9|582.3|801
1694526000000|2023-09-12 13:40:00|584.7|584.1|583.4|582.8|585.1|584.5|582.9|582.3|501
1694526300000|2023-09-12 13:45:00|582.9|582.3|580.9|580.3|582.9|582.3|580.6|580|645
1694526600000|2023-09-12 13:50:00|581.1|580.5|581.4|580.8|582.9|582.3|580.9|580.3|412
1694526900000|2023-09-12 13:55:00|581.2|580.6|582.7|582.1|582.9|582.3|580.9|580.3|257
1694527200000|2023-09-12 14:00:00|582.8|582.2|582.2|581.6|583.3|582.7|581.9|581.3|270
1694527500000|2023-09-12 14:05:00|582|581.4|580.7|580.1|582.1|581.5|580.2|579.6|371
1694527800000|2023-09-12 14:10:00|580.6|580|580.2|579.6|580.8|580.2|579.5|578.9|274
1694528100000|2023-09-12 14:15:00|580.1|579.5|577.4|576.8|580.1|579.5|576.9|576.3|950
1694528400000|2023-09-12 14:20:00|577.2|576.6|577.5|576.9|578.5|577.9|576.9|576.3|314
1694528700000|2023-09-12 14:25:00|577.4|576.8|578|577.4|578.4|577.8|577.2|576.6|258
1694529000000|2023-09-12 14:30:00|577.9|577.3|577.5|576.9|578.2|577.6|577.2|576.6|295
1694529300000|2023-09-12 14:35:00|577.6|577|578.4|577.8|579.3|578.7|577.6|577|280
1694529600000|2023-09-12 14:40:00|578.5|577.9|579.7|579.1|580|579.4|578.2|577.6|481
1694529900000|2023-09-12 14:45:00|579.8|579.2|578.3|577.7|579.9|579.3|578.2|577.6|282
1694530200000|2023-09-12 14:50:00|578.2|577.6|576.2|575.6|578.2|577.6|576|575.4|365
1694530500000|2023-09-12 14:55:00|576.5|575.9|576.5|575.9|576.7|576.1|576.2|575.6|325
1694530800000|2023-09-12 15:00:00|576.2|575.6|579|578.4|579|578.4|576|575.4|403
1694531100000|2023-09-12 15:05:00|579.2|578.6|579.2|578.6|580.2|579.6|578.9|578.3|426
1694531400000|2023-09-12 15:10:00|579.5|578.9|581|580.4|581|580.4|579.2|578.6|386
1694531700000|2023-09-12 15:15:00|581.3|580.7|581.3|580.7|582.5|581.9|580.8|580.2|696
1694532000000|2023-09-12 15:20:00|581.2|580.6|580.7|580.1|581.7|581.1|580.2|579.6|522
1694532300000|2023-09-12 15:25:00|581|580.4|580.7|580.1|581.2|580.6|580.5|579.9|228
1694532600000|2023-09-12 15:30:00|580.8|580.2|580.7|580.1|581|580.4|580|579.4|282
1694532900000|2023-09-12 15:35:00|580.6|580|579.5|578.9|580.7|580.1|579.5|578.9|524
1694533200000|2023-09-12 15:40:00|579.2|578.6|579.5|578.9|579.8|579.2|579.2|578.6|290
1694533500000|2023-09-12 15:45:00|579.6|579|579.5|578.9|580.5|579.9|579.3|578.7|315
1694533800000|2023-09-12 15:50:00|579.8|579.2|579.5|578.9|580|579.4|579|578.4|260
1694534100000|2023-09-12 15:55:00|579.3|578.7|580.9|579.9|580.9|580.1|578.3|577.7|794
1694534400000|2023-09-12 16:00:00|580.6|580|582.2|581.6|583.2|582.6|575.7|574.6|1429
1694534700000|2023-09-12 16:05:00|582.4|581.8|586.7|586.1|586.9|586.3|580.9|580.3|1710
1694535000000|2023-09-12 16:10:00|586.4|585.8|584.7|584.1|587.9|587.3|583.7|583.1|1171
1694535300000|2023-09-12 16:15:00|584.9|584.3|586.2|585.6|586.9|586.3|584.9|584.3|785
1694535600000|2023-09-12 16:20:00|586.4|585.8|587.2|586.6|588.5|587.9|586.2|585.6|798
1694535900000|2023-09-12 16:25:00|587.5|586.9|588.7|588.1|588.8|588.2|586|585.4|1076
1694536200000|2023-09-12 16:30:00|588.5|587.9|589.2|588.6|589.2|588.6|586.7|586.1|841
1694536500000|2023-09-12 16:35:00|589|588.4|589.3|588.7|590.2|589.6|588.6|588|894
1694536800000|2023-09-12 16:40:00|589.4|588.8|590.2|589.6|591|590.4|589|588.4|654
1694537100000|2023-09-12 16:45:00|590.3|589.7|590.2|589.6|591.2|590.6|589.9|589.3|433
1694537400000|2023-09-12 16:50:00|590|589.4|590.9|590.3|591|590.4|589.9|589.3|402
1694537700000|2023-09-12 16:55:00|591|590.4|591.6|591|592.2|591.6|590.7|590.1|551
1694538000000|2023-09-12 17:00:00|591.5|590.9|593.4|592.8|593.7|593.1|591.2|590.6|350
1694538300000|2023-09-12 17:05:00|593.2|592.6|595.2|594.6|595.5|594.9|593.2|592.6|778
1694538600000|2023-09-12 17:10:00|595.3|594.7|595.4|594.8|595.5|594.9|594.5|593.9|446
1694538900000|2023-09-12 17:15:00|595.2|594.6|593.5|592.9|595.2|594.6|592.7|592.1|407
1694539200000|2023-09-12 17:20:00|593.4|592.8|595.2|594.6|595.4|594.8|593.4|592.8|348
1694539500000|2023-09-12 17:25:00|595.3|594.7|595|594.4|595.9|595.3|594.9|594.3|322
1694539800000|2023-09-12 17:30:00|594.9|594.3|595.2|594.6|595.7|595.1|594.5|593.9|264
1694540100000|2023-09-12 17:35:00|595.4|594.8|594.3|593.7|595.7|595.1|594.2|593.6|346
1694540400000|2023-09-12 17:40:00|594.2|593.6|592.8|592.2|594.3|593.7|592.8|592.2|397
1694540700000|2023-09-12 17:45:00|592.6|592|593.5|592.9|593.5|592.9|592.5|591.9|353
1694541000000|2023-09-12 17:50:00|593.2|592.6|592.8|592.2|593.2|592.6|592.5|591.9|345
1694541300000|2023-09-12 17:55:00|592.9|592.3|593.3|592.7|593.5|592.9|592.5|591.9|343
1694541600000|2023-09-12 18:00:00|593.1|592.5|594.3|593.7|594.5|593.9|593|592.4|375
1694541900000|2023-09-12 18:05:00|594.2|593.6|594.3|593.7|594.5|593.9|594.1|593.5|299
1694542200000|2023-09-12 18:10:00|594.2|593.6|592.3|591.7|594.5|593.9|591.9|591.3|1133
1694542500000|2023-09-12 18:15:00|592.5|591.9|592|591.4|593|592.4|591.8|591.2|568
1694563200000|2023-09-13 00:00:00|592.3|591.3|592.7|592.1|592.7|592.1|591.2|590.5|153
1694563500000|2023-09-13 00:05:00|592.6|592|593.6|593|593.8|593.2|592.6|592|91
1694563800000|2023-09-13 00:10:00|593.7|593.1|594|593.4|594|593.4|593.3|592.7|54
1694564100000|2023-09-13 00:15:00|593.8|593.2|593.2|592.6|593.8|593.2|592.8|592.2|27
1694564400000|2023-09-13 00:20:00|593.3|592.7|592.8|592.2|593.3|592.7|592.8|592.2|7
1694564700000|2023-09-13 00:25:00|592.7|592.1|592.8|592.2|592.8|592.2|592.6|592|16
1694565000000|2023-09-13 00:30:00|592.9|592.3|593.6|593|594.3|593.7|592.9|592.3|81
1694565300000|2023-09-13 00:35:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|15
1694565600000|2023-09-13 00:40:00|593.4|592.8|593.3|592.7|593.6|593|593.3|592.7|66
1694565900000|2023-09-13 00:45:00|593.4|592.8|593.6|593|593.7|593.1|593.3|592.7|43
1694566200000|2023-09-13 00:50:00|593.7|593.1|593.8|593.2|593.9|593.3|593.7|593.1|16
1694566500000|2023-09-13 00:55:00|593.9|593.3|593.8|593.2|594.3|593.7|593.8|593.2|85
1694566800000|2023-09-13 01:00:00|594|593.4|594.1|593.5|594.4|593.8|594|593.4|57
1694567100000|2023-09-13 01:05:00|594|593.4|593.3|592.7|594.1|593.5|593.3|592.7|76
1694567400000|2023-09-13 01:10:00|593.4|592.8|593.1|592.5|593.6|593|593.1|592.5|60
1694567700000|2023-09-13 01:15:00|593.3|592.7|593.3|592.7|593.3|592.7|593.3|592.7|13
1694568000000|2023-09-13 01:20:00|593.2|592.6|593.6|593|593.6|593|593.1|592.5|8
1694568300000|2023-09-13 01:25:00|593.3|592.7|593.3|592.7|593.3|592.7|593.3|592.7|20
1694568600000|2023-09-13 01:30:00|593.1|592.5|593.6|593|593.6|593|593.1|592.5|29
1694568900000|2023-09-13 01:35:00|593.4|592.8|593.6|593|593.6|593|593.3|592.7|8
1694569200000|2023-09-13 01:40:00|593.8|593.2|593.6|593|593.8|593.2|593.6|593|32
1694569500000|2023-09-13 01:45:00|593.3|592.7|593.5|592.9|593.6|593|593.3|592.7|26
1694569800000|2023-09-13 01:50:00|593.3|592.7|593.6|593|593.6|593|593.3|592.7|11
1694570100000|2023-09-13 01:55:00|||||||||1
1694570400000|2023-09-13 02:00:00|593.8|593.2|593.6|593|593.8|593.2|593.6|593|13
1694570700000|2023-09-13 02:05:00|593.3|592.7|592.7|592.1|593.3|592.7|592.7|592.1|79
1694571000000|2023-09-13 02:10:00|592.6|592|592.1|591.5|592.7|592.1|592.1|591.5|115
1694571300000|2023-09-13 02:15:00|||||||||8
1694571600000|2023-09-13 02:20:00|591.8|591.2|591.7|591.1|591.9|591.3|591.7|591.1|29
1694571900000|2023-09-13 02:25:00|591.6|591|591.6|591|591.7|591.1|591.6|591|9
1694572200000|2023-09-13 02:30:00|591.5|590.9|591|590.4|591.6|591|591|590.4|38
1694572500000|2023-09-13 02:35:00|590.9|590.3|591.2|590.6|591.3|590.7|590.9|590.3|19
1694572800000|2023-09-13 02:40:00|591.1|590.5|591.1|590.5|591.2|590.6|591.1|590.5|3
1694573100000|2023-09-13 02:45:00|591.2|590.6|591|590.4|591.5|590.9|591|590.4|17
1694573400000|2023-09-13 02:50:00|590.9|590.3|591|590.4|591.1|590.5|590.8|590.2|14
1694573700000|2023-09-13 02:55:00|590.9|590.3|591.1|590.5|591.1|590.5|590.9|590.3|5
1694574000000|2023-09-13 03:00:00|591|590.4|591|590.4|591|590.4|591|590.4|3
1694574300000|2023-09-13 03:05:00|591.1|590.5|590.6|590|591.1|590.5|590.6|590|15
1694574600000|2023-09-13 03:10:00|590.5|589.9|590.6|590|590.6|590|590.5|589.9|6
1694574900000|2023-09-13 03:15:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|10
1694575200000|2023-09-13 03:20:00|591.1|590.5|591.1|590.5|591.2|590.6|591.1|590.5|3
1694575500000|2023-09-13 03:25:00|591.2|590.6|591.2|590.6|591.2|590.6|591.2|590.6|9
1694575800000|2023-09-13 03:30:00|591.1|590.5|591|590.4|591.3|590.7|591|590.4|5
1694576100000|2023-09-13 03:35:00|591.1|590.5|590.9|590.3|591.1|590.5|590.9|590.3|12
1694576400000|2023-09-13 03:40:00|||||||||4
1694576700000|2023-09-13 03:45:00|591.1|590.5|591.5|590.9|591.5|590.9|590.9|590.3|21
1694577000000|2023-09-13 03:50:00|591.4|590.8|591.4|590.8|591.4|590.8|591.4|590.8|2
1694577300000|2023-09-13 03:55:00|591.1|590.5|591.1|590.5|591.1|590.5|591.1|590.5|8
1694577600000|2023-09-13 04:00:00|591|590.4|591.1|590.5|591.1|590.5|591|590.4|6
1694577900000|2023-09-13 04:05:00|591|590.4|592.1|591.5|592.1|591.5|591|590.4|50
1694578200000|2023-09-13 04:10:00|591.9|591.3|590.9|590.3|591.9|591.3|590.9|590.3|29
1694578500000|2023-09-13 04:15:00|591|590.4|591.1|590.5|591.2|590.6|590.9|590.3|8
1694578800000|2023-09-13 04:20:00|591|590.4|591.1|590.5|591.1|590.5|591|590.4|1
1694579100000|2023-09-13 04:25:00|591|590.4|591|590.4|591|590.4|591|590.4|1
1694579400000|2023-09-13 04:30:00|591.1|590.5|591.1|590.5|591.6|591|591.1|590.5|5
1694579700000|2023-09-13 04:35:00|591.4|590.8|591.5|590.9|591.5|590.9|591.1|590.5|9
1694580000000|2023-09-13 04:40:00|591.4|590.8|591.4|590.8|591.5|590.9|591.4|590.8|1
1694580300000|2023-09-13 04:45:00|591.6|591|591.6|591|591.9|591.3|591.6|591|15
1694580600000|2023-09-13 04:50:00|591.7|591.1|591.6|591|591.9|591.3|591.6|591|2
1694580900000|2023-09-13 04:55:00|591.9|591.3|592.1|591.5|592.1|591.5|591.9|591.3|13
1694581200000|2023-09-13 05:00:00|592.4|591.8|592.1|591.5|592.4|591.8|592.1|591.5|19
1694581500000|2023-09-13 05:05:00|||||||||3
1694581800000|2023-09-13 05:10:00|592.2|591.6|592.4|591.8|592.6|592|592.2|591.6|61
1694582100000|2023-09-13 05:15:00|||||||||2
1694582400000|2023-09-13 05:20:00|591.9|591.3|591.6|591|591.9|591.3|591.5|590.9|27
1694582700000|2023-09-13 05:25:00|591.9|591.3|591.6|591|591.9|591.3|591.6|591|5
1694583000000|2023-09-13 05:30:00|591.9|591.3|591.7|591.1|591.9|591.3|591.6|591|10
1694583300000|2023-09-13 05:35:00|591.6|591|591.6|591|591.8|591.2|591.6|591|18
1694583600000|2023-09-13 05:40:00|591.7|591.1|591.6|591|591.9|591.3|591.6|591|4
1694583900000|2023-09-13 05:45:00|591.8|591.2|591.6|591|591.8|591.2|591.6|591|8
1694584200000|2023-09-13 05:50:00|591.4|590.8|590.9|590.3|591.4|590.8|590.9|590.3|20
1694584500000|2023-09-13 05:55:00|590.6|590|590.8|590.2|590.9|590.3|590.4|589.8|14
1694584800000|2023-09-13 06:00:00|590.9|590.3|590.4|589.8|590.9|590.3|590.4|589.8|20
1694585100000|2023-09-13 06:05:00|590.5|589.9|590.5|589.9|590.7|590.1|590.4|589.8|13
1694585400000|2023-09-13 06:10:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|4
1694585700000|2023-09-13 06:15:00|||||||||8
1694586000000|2023-09-13 06:20:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|9
1694586300000|2023-09-13 06:25:00|590.5|589.9|590.4|589.8|590.5|589.9|590.4|589.8|5
1694586600000|2023-09-13 06:30:00|590.2|589.6|590.2|589.6|590.4|589.8|589.9|589.3|43
1694586900000|2023-09-13 06:35:00|590.4|589.8|590.7|590.1|590.8|590.2|590.4|589.8|19
1694587200000|2023-09-13 06:40:00|590.5|589.9|590.4|589.8|590.7|590.1|590.4|589.8|12
1694587500000|2023-09-13 06:45:00|590.6|590|590.5|589.9|590.7|590.1|590.4|589.8|4
1694587800000|2023-09-13 06:50:00|590.4|589.8|590.3|589.7|590.4|589.8|590.2|589.6|13
1694588100000|2023-09-13 06:55:00|590.4|589.8|589.9|589.3|590.4|589.8|589.9|589.3|19
1694588400000|2023-09-13 07:00:00|589.8|589.2|590.4|589.8|590.4|589.8|589.8|589.2|79
1694588700000|2023-09-13 07:05:00|590.6|590|590.7|590.1|590.7|590.1|590.4|589.8|20
1694589000000|2023-09-13 07:10:00|590.6|590|591.4|590.8|591.7|591.1|590.4|589.8|41
1694589300000|2023-09-13 07:15:00|591.3|590.7|591.6|591|591.7|591.1|591.2|590.6|21
1694589600000|2023-09-13 07:20:00|591.7|591.1|592.3|591.7|592.3|591.7|591.7|591.1|10
1694589900000|2023-09-13 07:25:00|592.7|592.1|593.7|593.1|593.7|593.1|592.3|591.7|121
1694590200000|2023-09-13 07:30:00|593.9|593.3|594.9|594.3|594.9|594.3|593.7|593.1|103
1694590500000|2023-09-13 07:35:00|595.2|594.6|596|595.4|596.4|595.8|594.9|594.3|233
1694590800000|2023-09-13 07:40:00|595.9|595.3|596.3|595.7|596.4|595.8|595.5|594.9|42
1694591100000|2023-09-13 07:45:00|596.2|595.6|596.1|595.5|596.5|595.9|595.8|595.2|87
1694591400000|2023-09-13 07:50:00|596.2|595.6|596.4|595.8|596.4|595.8|596.2|595.6|59
1694591700000|2023-09-13 07:55:00|596.8|596.2|598|597.4|598.2|597.6|596.4|595.8|270
1694592000000|2023-09-13 08:00:00|597.9|597.3|598.2|597.6|598.6|598|597.6|597|122
1694592300000|2023-09-13 08:05:00|598.1|597.5|600.4|599.8|600.9|600.3|598.1|597.5|417
1694592600000|2023-09-13 08:10:00|600.2|599.6|600.9|600.3|601.1|600.5|600.2|599.6|149
1694592900000|2023-09-13 08:15:00|601.1|600.5|602.2|601.6|602.4|601.8|601|600.4|186
1694593200000|2023-09-13 08:20:00|601.7|601.1|602.5|601.9|603.5|602.9|601.7|601.1|270
1694593500000|2023-09-13 08:25:00|602.4|601.8|602.4|601.8|602.4|601.8|602.1|601.5|103
1694593800000|2023-09-13 08:30:00|602.1|601.5|602.4|601.8|602.6|602|602.1|601.5|155
1694594100000|2023-09-13 08:35:00|602.9|602.3|602.1|601.5|602.9|602.3|601.2|600.6|133
1694594400000|2023-09-13 08:40:00|602.2|601.6|602.2|601.6|602.6|602|602.1|601.5|69
1694594700000|2023-09-13 08:45:00|602.1|601.5|602.7|602.1|603.1|602.5|602.1|601.5|178
1694595000000|2023-09-13 08:50:00|602.6|602|599.9|599.3|602.6|602|599.9|599.3|354
1694595300000|2023-09-13 08:55:00|600.1|599.5|600.9|600.3|600.9|600.3|599.9|599.3|170
1694595600000|2023-09-13 09:00:00|601|600.4|601.3|600.7|602.1|601.5|600.6|600|140
1694595900000|2023-09-13 09:05:00|601.2|600.6|601.1|600.5|601.7|601.1|600.9|600.3|147
1694596200000|2023-09-13 09:10:00|601|600.4|600.5|599.9|601.1|600.5|600.3|599.7|35
1694596500000|2023-09-13 09:15:00|600.6|600|600.6|600|600.7|600.1|600.4|599.8|40
1694596800000|2023-09-13 09:20:00|600.9|600.3|600.9|600.3|600.9|600.3|600.5|599.9|27
1694597100000|2023-09-13 09:25:00|600.8|600.2|601.9|601.3|602.1|601.5|600.8|600.2|61
1694597400000|2023-09-13 09:30:00|602.4|601.8|601.3|600.7|602.4|601.8|601.3|600.7|56
1694597700000|2023-09-13 09:35:00|601.2|600.6|601.1|600.5|601.4|600.8|600.9|600.3|39
1694598000000|2023-09-13 09:40:00|601.2|600.6|601.6|601|601.6|601|600.9|600.3|31
1694598300000|2023-09-13 09:45:00|601.7|601.1|602.4|601.8|602.4|601.8|601.2|600.6|52
1694598600000|2023-09-13 09:50:00|602|601.4|601.8|601.2|602.2|601.6|601.4|600.8|31
1694598900000|2023-09-13 09:55:00|601.9|601.3|602.3|601.7|603.2|602.6|601.9|601.3|57
1694599200000|2023-09-13 10:00:00|602.4|601.8|602.4|601.8|602.8|602.2|602|601.4|70
1694599500000|2023-09-13 10:05:00|602.5|601.9|602.2|601.6|602.7|602.1|601.9|601.3|47
1694599800000|2023-09-13 10:10:00|602.1|601.5|602.2|601.6|602.2|601.6|601.4|600.8|38
1694600100000|2023-09-13 10:15:00|601.9|601.3|601.9|601.3|602.4|601.8|601.8|601.2|53
1694600400000|2023-09-13 10:20:00|602.2|601.6|602.2|601.6|602.2|601.6|601.7|601.1|37
1694600700000|2023-09-13 10:25:00|602.4|601.8|602.8|602.2|602.9|602.3|602.3|601.7|92
1694601000000|2023-09-13 10:30:00|602.7|602.1|602.8|602.2|603.2|602.6|602.4|601.8|68
1694601300000|2023-09-13 10:35:00|602.7|602.1|602.3|601.7|602.9|602.3|602.3|601.7|60
1694601600000|2023-09-13 10:40:00|602.4|601.8|601.4|600.8|602.4|601.8|601.4|600.8|63
1694601900000|2023-09-13 10:45:00|601.6|601|601.9|601.3|601.9|601.3|601.4|600.8|50
1694602200000|2023-09-13 10:50:00|||||||||27
1694602500000|2023-09-13 10:55:00|601.8|601.2|601.3|600.7|601.9|601.3|601.3|600.7|31
1694602800000|2023-09-13 11:00:00|601.2|600.6|601.3|600.7|601.9|601.3|601.2|600.6|46
1694603100000|2023-09-13 11:05:00|601.2|600.6|601.4|600.8|601.4|600.8|601.1|600.5|22
1694603400000|2023-09-13 11:10:00|601.3|600.7|601.2|600.6|601.3|600.7|601.2|600.6|11
1694603700000|2023-09-13 11:15:00|601.1|600.5|601.4|600.8|601.4|600.8|601.1|600.5|41
1694604000000|2023-09-13 11:20:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|57
1694604300000|2023-09-13 11:25:00|601.4|600.8|601.4|600.8|601.7|601.1|601.2|600.6|46
1694604600000|2023-09-13 11:30:00|601.3|600.7|601.9|601.3|601.9|601.3|601.2|600.6|40
1694604900000|2023-09-13 11:35:00|602.2|601.6|602.2|601.6|602.2|601.6|601.8|601.2|39
1694605200000|2023-09-13 11:40:00|602.4|601.8|602.2|601.6|602.4|601.8|602.2|601.6|95
1694605500000|2023-09-13 11:45:00|602.1|601.5|601.6|601|602.2|601.6|601.5|600.9|55
1694605800000|2023-09-13 11:50:00|601.7|601.1|601.5|600.9|601.7|601.1|601.4|600.8|46
1694606100000|2023-09-13 11:55:00|601.3|600.7|601.2|600.6|601.5|600.9|600.9|600.3|92
1694606400000|2023-09-13 12:00:00|601.5|600.9|601.3|600.7|601.7|601.1|601|600.4|113
1694606700000|2023-09-13 12:05:00|601|600.4|601.7|601.1|602.2|601.6|601|600.4|196
1694607000000|2023-09-13 12:10:00|601.8|601.2|601.9|601.3|602|601.4|601.7|601.1|62
1694607300000|2023-09-13 12:15:00|602|601.4|601|600.4|602|601.4|600.7|600.1|126
1694607600000|2023-09-13 12:20:00|600.8|600.2|601|600.4|601.1|600.5|600.7|600.1|48
1694607900000|2023-09-13 12:25:00|600.7|600.1|601.4|600.4|601.5|600.9|600.7|600.1|91
1694608200000|2023-09-13 12:30:00|601.1|600.5|601.2|600.6|602.2|601.6|600.2|599.6|374
1694608500000|2023-09-13 12:35:00|601.3|600.7|602.5|601.9|602.8|602.2|601.3|600.7|125
1694608800000|2023-09-13 12:40:00|602.4|601.8|602.1|601.5|602.7|602.1|601.8|601.2|137
1694611800000|2023-09-13 13:30:00|603.1|602.5|603.5|602.9|606.4|605.8|602.3|601.7|2391
1694612100000|2023-09-13 13:35:00|603.8|603.2|598.8|598.2|604|603.4|598.8|598.2|867
1694612400000|2023-09-13 13:40:00|598.9|598.3|599.8|599.2|599.8|599.2|598.8|598.2|553
1694612700000|2023-09-13 13:45:00|599.5|598.9|599.2|598.6|600.3|599.7|596.5|595.9|888
1694613000000|2023-09-13 13:50:00|599.3|598.7|598.5|597.9|599.6|599|597.7|597.1|578
1694613300000|2023-09-13 13:55:00|598.6|598|599.8|599.2|600.3|599.7|598.5|597.9|442
1694613600000|2023-09-13 14:00:00|600|599.4|598.5|597.9|600.5|599.9|598.2|597.6|337
1694613900000|2023-09-13 14:05:00|598.3|597.7|597.5|596.9|599|598.4|597.5|596.9|372
1694614200000|2023-09-13 14:10:00|597.6|597|596.5|595.9|598.3|597.7|596.2|595.6|691
1694614500000|2023-09-13 14:15:00|596.8|596.2|597.5|596.9|598|597.4|596.2|595.6|394
1694614800000|2023-09-13 14:20:00|597.8|597.2|597.5|596.9|598.7|598.1|596.8|596.2|514
1694615100000|2023-09-13 14:25:00|597.4|596.8|598.5|597.9|598.5|597.9|597.4|596.8|256
1694615400000|2023-09-13 14:30:00|598.3|597.7|596.5|595.9|598.3|597.7|596.5|595.9|348
1694615700000|2023-09-13 14:35:00|596.4|595.8|598|597.4|598.4|597.8|595.3|594.7|427
1694616000000|2023-09-13 14:40:00|598.1|597.5|599.3|598.7|599.7|599.1|597.5|596.9|317
1694616300000|2023-09-13 14:45:00|599.5|598.9|600.4|599.8|600.5|599.9|598.8|598.2|245
1694616600000|2023-09-13 14:50:00|600.3|599.7|601.3|600.7|602.2|601.6|600|599.4|340
1694616900000|2023-09-13 14:55:00|601.5|600.9|602.2|601.6|602.3|601.7|600.5|599.9|323
1694617200000|2023-09-13 15:00:00|602|601.4|603.2|602.6|603.5|602.9|602|601.4|439
1694617500000|2023-09-13 15:05:00|603.5|602.9|603.5|602.9|603.7|603.1|602.6|602|443
1694617800000|2023-09-13 15:10:00|603.6|603|603|602.4|604.2|603.6|602.2|601.6|750
1694618100000|2023-09-13 15:15:00|603.2|602.6|603.5|602.9|603.7|603.1|602.7|602.1|310
1694618400000|2023-09-13 15:20:00|603.2|602.6|603|602.4|603.5|602.9|602.5|601.9|400
1694618700000|2023-09-13 15:25:00|602.8|602.2|603.9|603.3|604.5|603.9|602.7|602.1|398
1694619000000|2023-09-13 15:30:00|603.7|603.1|605.2|604.6|605.2|604.6|603.2|602.6|515
1694619300000|2023-09-13 15:35:00|605.1|604.5|604|603.4|605.2|604.6|603.7|603.1|420
1694619600000|2023-09-13 15:40:00|603.9|603.3|604.5|603.9|604.7|604.1|603.9|603.3|218
1694619900000|2023-09-13 15:45:00|604.4|603.8|603.5|602.9|604.5|603.9|603|602.4|201
1694620200000|2023-09-13 15:50:00|603.7|603.1|603.5|602.9|604.2|603.6|602.7|602.1|379
1694620500000|2023-09-13 15:55:00|603.7|603.1|604.7|604.1|605|604.4|603.5|602.9|337
1694620800000|2023-09-13 16:00:00|605|604.4|603|602.4|605.2|604.6|602.7|602.1|290
1694621100000|2023-09-13 16:05:00|603.2|602.6|602.2|601.6|603.2|602.6|601.7|601.1|263
1694621400000|2023-09-13 16:10:00|602|601.4|600.8|600.2|602|601.4|600.7|600.1|264
1694621700000|2023-09-13 16:15:00|600.7|600.1|600.5|599.9|601.5|600.9|600.5|599.9|401
1694622000000|2023-09-13 16:20:00|600.4|599.8|601.2|600.6|601.9|601.3|599.5|598.9|449
1694622300000|2023-09-13 16:25:00|601.5|600.9|602|601.4|602.5|601.9|601.3|600.7|354
1694622600000|2023-09-13 16:30:00|602.1|601.5|600.3|599.7|602.2|601.6|600.3|599.7|277
1694622900000|2023-09-13 16:35:00|600.5|599.9|601|600.4|601.3|600.7|600.5|599.9|283
1694623200000|2023-09-13 16:40:00|600.8|600.2|600.5|599.9|601.2|600.6|600.2|599.6|181
1694623500000|2023-09-13 16:45:00|600.7|600.1|601.5|600.9|601.5|600.9|600.7|600.1|181
1694623800000|2023-09-13 16:50:00|601.7|601.1|602.5|601.9|603.2|602.6|601.7|601.1|218
1694624100000|2023-09-13 16:55:00|602.7|602.1|602.5|601.9|603.3|602.7|602.5|601.9|515
1694624400000|2023-09-13 17:00:00|602.7|602.1|602.7|602.1|603.2|602.6|602.4|601.8|246
1694624700000|2023-09-13 17:05:00|602.6|602|602.7|602.1|603|602.4|602.5|601.9|195
1694625000000|2023-09-13 17:10:00|603|602.4|602.3|601.7|603|602.4|602.3|601.7|175
1694625300000|2023-09-13 17:15:00|602.5|601.9|602.7|602.1|603.3|602.7|602.5|601.9|183
1694625600000|2023-09-13 17:20:00|602.5|601.9|602.3|601.7|602.7|602.1|602.2|601.6|172
1694625900000|2023-09-13 17:25:00|602.4|601.8|602.3|601.7|602.7|602.1|602.2|601.6|233
1694626200000|2023-09-13 17:30:00|602.2|601.6|602|601.4|603|602.4|601.9|601.3|233
1694626500000|2023-09-13 17:35:00|601.9|601.3|602|601.4|602.2|601.6|601.7|601.1|281
1694626800000|2023-09-13 17:40:00|602.2|601.6|602|601.4|602.3|601.7|602|601.4|251
1694627100000|2023-09-13 17:45:00|602.1|601.5|601.7|601.1|602.3|601.7|601.7|601.1|209
1694627400000|2023-09-13 17:50:00|601.5|600.9|602.5|601.9|602.5|601.9|601.5|600.9|206
1694627700000|2023-09-13 17:55:00|602.4|601.8|602.3|601.7|602.5|601.9|602|601.4|428
1694628000000|2023-09-13 18:00:00|602.2|601.6|602.5|601.9|602.8|602.2|602|601.4|410
1694628300000|2023-09-13 18:05:00|602.3|601.7|603.3|602.7|603.3|602.7|602.3|601.7|584
1694628600000|2023-09-13 18:10:00|603|602.4|602.3|601.7|603|602.4|602|601.4|1467
1694628900000|2023-09-13 18:15:00|602.4|601.8|600.7|600.1|602.4|601.8|600.6|600|929
1694649600000|2023-09-14 00:00:00|600.9|600.3|600.8|600.2|601.2|600.6|600.7|600.1|177
1694649900000|2023-09-14 00:05:00|600.9|600.3|601.1|600.5|601.6|601|600.7|600.1|55
1694650200000|2023-09-14 00:10:00|601.2|600.6|601.1|600.5|601.3|600.7|600.7|600.1|31
1694650500000|2023-09-14 00:15:00|601.2|600.6|600.7|600.1|601.2|600.6|600.7|600.1|16
1694650800000|2023-09-14 00:20:00|600.8|600.2|600.9|600.3|601.7|601.1|600.8|600.2|31
1694651100000|2023-09-14 00:25:00|600.8|600.2|601.4|600.8|601.9|601.3|600.8|600.2|34
1694651400000|2023-09-14 00:30:00|601.2|600.6|601.4|600.8|601.7|601.1|601.2|600.6|16
1694651700000|2023-09-14 00:35:00|601.8|601.2|601.9|601.3|601.9|601.3|601.7|601.1|23
1694652000000|2023-09-14 00:40:00|602.1|601.5|601.6|601|602.1|601.5|601.4|600.8|12
1694652300000|2023-09-14 00:45:00|601.7|601.1|601.7|601.1|601.7|601.1|601.6|601|8
1694652600000|2023-09-14 00:50:00|601.6|601|602.2|601.6|602.3|601.7|601.6|601|11
1694652900000|2023-09-14 00:55:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|3
1694653200000|2023-09-14 01:00:00|602.1|601.5|601.6|601|602.1|601.5|601.3|600.7|39
1694653500000|2023-09-14 01:05:00|601.3|600.7|601.3|600.7|601.4|600.8|601.1|600.5|22
1694653800000|2023-09-14 01:10:00|601.2|600.6|601.2|600.6|601.2|600.6|600.9|600.3|17
1694654100000|2023-09-14 01:15:00|600.9|600.3|601.7|601.1|601.9|601.3|600.9|600.3|20
1694654400000|2023-09-14 01:20:00|601.6|601|602|601.4|602.2|601.6|601.6|601|36
1694654700000|2023-09-14 01:25:00|602.2|601.6|602|601.4|602.2|601.6|601.9|601.3|6
1694655000000|2023-09-14 01:30:00|602.2|601.6|602.2|601.6|602.2|601.6|601.9|601.3|7
1694655300000|2023-09-14 01:35:00|602.1|601.5|601.9|601.3|602.1|601.5|601.8|601.2|11
1694655600000|2023-09-14 01:40:00|601.8|601.2|601.7|601.1|601.8|601.2|601.6|601|7
1694655900000|2023-09-14 01:45:00|601.6|601|601.7|601.1|601.7|601.1|601.6|601|3
1694656500000|2023-09-14 01:55:00|||||||||1
1694656800000|2023-09-14 02:00:00|601.8|601.2|601.7|601.1|601.8|601.2|601.7|601.1|11
1694657100000|2023-09-14 02:05:00|601.5|600.9|601.4|600.8|601.5|600.9|601.4|600.8|10
1694657400000|2023-09-14 02:10:00|601.2|600.6|601.3|600.7|601.4|600.8|601.2|600.6|14
1694657700000|2023-09-14 02:15:00|601.2|600.6|600.8|600.2|601.2|600.6|600.8|600.2|16
1694658000000|2023-09-14 02:20:00|600.7|600.1|600.4|599.8|600.8|600.2|600.4|599.8|34
1694658300000|2023-09-14 02:25:00|600.5|599.9|600.6|600|600.7|600.1|600.5|599.9|8
1694658600000|2023-09-14 02:30:00|600.7|600.1|600.1|599.5|600.7|600.1|600.1|599.5|27
1694658900000|2023-09-14 02:35:00|600.2|599.6|599.5|598.9|600.2|599.6|599.5|598.9|33
1694659200000|2023-09-14 02:40:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|4
1694659500000|2023-09-14 02:45:00|599.6|599|599.7|599.1|599.7|599.1|599.6|599|2
1694659800000|2023-09-14 02:50:00|599.5|598.9|599.4|598.8|599.5|598.9|599.4|598.8|4
1694660100000|2023-09-14 02:55:00|599.5|598.9|599.5|598.9|599.5|598.9|599.5|598.9|0
1694660400000|2023-09-14 03:00:00|599.7|599.1|599.2|598.6|599.7|599.1|599.2|598.6|27
1694660700000|2023-09-14 03:05:00|599.3|598.7|599.1|598.5|599.5|598.9|598.7|598.1|31
1694661000000|2023-09-14 03:10:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|25
1694661300000|2023-09-14 03:15:00|599.1|598.5|599|598.4|599.2|598.6|599|598.4|31
1694661600000|2023-09-14 03:20:00|598.9|598.3|598.9|598.3|598.9|598.3|598.9|598.3|5
1694661900000|2023-09-14 03:25:00|598.8|598.2|598.2|597.6|598.9|598.3|598.2|597.6|65
1694662200000|2023-09-14 03:30:00|598.5|597.9|598.5|597.9|598.6|598|598.5|597.9|19
1694662500000|2023-09-14 03:35:00|598.6|598|598.6|598|598.6|598|598.4|597.8|21
1694662800000|2023-09-14 03:40:00|598.5|597.9|598.5|597.9|598.6|598|598.5|597.9|6
1694663100000|2023-09-14 03:45:00|598.6|598|598.5|597.9|598.7|598.1|598.5|597.9|17
1694663400000|2023-09-14 03:50:00|598.6|598|598.5|597.9|598.6|598|598.5|597.9|11
1694663700000|2023-09-14 03:55:00|598.6|598|598.2|597.6|598.6|598|598.2|597.6|12
1694664000000|2023-09-14 04:00:00|598.4|597.8|598.4|597.8|598.5|597.9|598.3|597.7|23
1694664300000|2023-09-14 04:05:00|598.5|597.9|598.5|597.9|598.5|597.9|598.2|597.6|13
1694664600000|2023-09-14 04:10:00|598.4|597.8|598.4|597.8|598.5|597.9|598.4|597.8|7
1694664900000|2023-09-14 04:15:00|598.5|597.9|598.6|598|598.6|598|598.5|597.9|8
1694665200000|2023-09-14 04:20:00|598.7|598.1|598.9|598.3|599|598.4|598.7|598.1|17
1694665500000|2023-09-14 04:25:00|598.8|598.2|598.8|598.2|598.8|598.2|598.7|598.1|2
1694665800000|2023-09-14 04:30:00|598.6|598|598.6|598|598.8|598.2|598.6|598|7
1694666100000|2023-09-14 04:35:00|598.7|598.1|598.5|597.9|598.8|598.2|598.5|597.9|12
1694666400000|2023-09-14 04:40:00|598.6|598|598.6|598|598.7|598.1|598.6|598|19
1694667000000|2023-09-14 04:50:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|0
1694667300000|2023-09-14 04:55:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|9
1694667600000|2023-09-14 05:00:00|599|598.4|598.8|598.2|599|598.4|598.8|598.2|16
1694667900000|2023-09-14 05:05:00|599|598.4|598.9|598.3|599.3|598.7|598.8|598.2|16
1694668200000|2023-09-14 05:10:00|599|598.4|599.5|598.9|599.8|599.2|599|598.4|50
1694668500000|2023-09-14 05:15:00|599.7|599.1|599.5|598.9|599.8|599.2|599.3|598.7|18
1694668800000|2023-09-14 05:20:00|599.3|598.7|599.8|599.2|599.8|599.2|599.3|598.7|12
1694669400000|2023-09-14 05:30:00|599.5|598.9|599.5|598.9|599.7|599.1|599.5|598.9|39
1694669700000|2023-09-14 05:35:00|599.4|598.8|599|598.4|599.4|598.8|599|598.4|11
1694670000000|2023-09-14 05:40:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|9
1694670300000|2023-09-14 05:45:00|599|598.4|599|598.4|599.3|598.7|599|598.4|12
1694670600000|2023-09-14 05:50:00|599.1|598.5|599|598.4|599.3|598.7|599|598.4|4
1694670900000|2023-09-14 05:55:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|14
1694671200000|2023-09-14 06:00:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|5
1694671500000|2023-09-14 06:05:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|20
1694671800000|2023-09-14 06:10:00|598.7|598.1|598.3|597.7|598.7|598.1|598.3|597.7|66
1694672100000|2023-09-14 06:15:00|598.4|597.8|598.3|597.7|598.4|597.8|598.3|597.7|5
1694672400000|2023-09-14 06:20:00|||||||||3
1694672700000|2023-09-14 06:25:00|598.4|597.8|598.8|598.2|598.8|598.2|598.4|597.8|8
1694673000000|2023-09-14 06:30:00|598.5|597.9|598.8|598.2|598.8|598.2|598.5|597.9|9
1694673300000|2023-09-14 06:35:00|598.7|598.1|598.9|598.3|599|598.4|598.7|598.1|20
1694673600000|2023-09-14 06:40:00|599|598.4|599|598.4|599.2|598.6|598.6|598|22
1694673900000|2023-09-14 06:45:00|599.1|598.5|598.8|598.2|599.1|598.5|598.8|598.2|6
1694674200000|2023-09-14 06:50:00|598.1|597.5|598.3|597.7|598.3|597.7|598|597.4|14
1694674500000|2023-09-14 06:55:00|598.2|597.6|598.3|597.7|598.4|597.8|597.8|597.2|31
1694674800000|2023-09-14 07:00:00|598.4|597.8|598|597.4|598.4|597.8|597.8|597.2|16
1694675100000|2023-09-14 07:05:00|598.3|597.7|598|597.4|598.5|597.9|598|597.4|18
1694675400000|2023-09-14 07:10:00|597.8|597.2|597.3|596.7|597.8|597.2|597.3|596.7|52
1694675700000|2023-09-14 07:15:00|597.1|596.5|597.1|596.5|597.3|596.7|597.1|596.5|55
1694676000000|2023-09-14 07:20:00|597.3|596.7|597.3|596.7|597.3|596.7|597.1|596.5|25
1694676300000|2023-09-14 07:25:00|597.6|597|597.6|597|597.6|597|597.3|596.7|9
1694676600000|2023-09-14 07:30:00|597.5|596.9|597.5|596.9|597.6|597|597.3|596.7|21
1694676900000|2023-09-14 07:35:00|597.6|597|597.2|596.6|597.6|597|597.2|596.6|9
1694677200000|2023-09-14 07:40:00|597.1|596.5|597.7|597.1|597.7|597.1|597.1|596.5|34
1694677500000|2023-09-14 07:45:00|597.6|597|597.3|596.7|597.6|597|597.1|596.5|11
1694677800000|2023-09-14 07:50:00|597.2|596.6|597.1|596.5|597.3|596.7|597.1|596.5|7
1694678100000|2023-09-14 07:55:00|597.5|596.9|597.3|596.7|597.5|596.9|597.2|596.6|27
1694678400000|2023-09-14 08:00:00|597.5|596.9|597.5|596.9|597.7|597.1|597.3|596.7|51
1694678700000|2023-09-14 08:05:00|597.6|597|597.5|596.9|597.6|597|597.5|596.9|3
1694679000000|2023-09-14 08:10:00|597.6|597|597.6|597|597.6|597|597.6|597|9
1694679300000|2023-09-14 08:15:00|597.8|597.2|599.3|598.7|599.5|598.9|597.8|597.2|63
1694679600000|2023-09-14 08:20:00|599.4|598.8|598.8|598.2|599.5|598.9|598.8|598.2|54
1694679900000|2023-09-14 08:25:00|598.6|598|599|598.4|599|598.4|598.6|598|14
1694680200000|2023-09-14 08:30:00|598.9|598.3|598.8|598.2|599.3|598.7|598.6|598|41
1694680500000|2023-09-14 08:35:00|598.7|598.1|598.6|598|598.8|598.2|598.6|598|9
1694680800000|2023-09-14 08:40:00|598.7|598.1|598.6|598|598.7|598.1|598.6|598|25
1694681100000|2023-09-14 08:45:00|598.8|598.2|599.1|598.5|599.8|599.2|598.6|598|157
1694681400000|2023-09-14 08:50:00|598.8|598.2|598.8|598.2|599|598.4|598.5|597.9|61
1694681700000|2023-09-14 08:55:00|598.7|598.1|598.6|598|599|598.4|598.6|598|43
1694682000000|2023-09-14 09:00:00|598.5|597.9|597.3|596.7|598.5|597.9|597.1|596.5|161
1694682300000|2023-09-14 09:05:00|597.4|596.8|597.6|597|598.1|597.5|597.4|596.8|40
1694682600000|2023-09-14 09:10:00|597.8|597.2|598.6|598|598.6|598|597.8|597.2|20
1694682900000|2023-09-14 09:15:00|598.8|598.2|598.7|598.1|598.8|598.2|598.3|597.7|35
1694683200000|2023-09-14 09:20:00|598.8|598.2|597.9|597.3|599.3|598.7|597.9|597.3|54
1694683500000|2023-09-14 09:25:00|597.7|597.1|596.6|596|597.8|597.2|596.6|596|89
1694683800000|2023-09-14 09:30:00|596.5|595.9|596.3|595.7|596.5|595.9|595.6|595|190
1694684100000|2023-09-14 09:35:00|596.2|595.6|596.8|596.2|596.9|596.3|596.1|595.5|67
1694684400000|2023-09-14 09:40:00|596.9|596.3|597.1|596.5|597.3|596.7|596.8|596.2|42
1694684700000|2023-09-14 09:45:00|||||||||19
1694685000000|2023-09-14 09:50:00|597.2|596.6|597.1|596.5|597.3|596.7|597.1|596.5|26
1694685300000|2023-09-14 09:55:00|597.2|596.6|597.3|596.7|597.4|596.8|597.2|596.6|38
1694685600000|2023-09-14 10:00:00|597.4|596.8|596.8|596.2|597.6|597|596.8|596.2|86
1694685900000|2023-09-14 10:05:00|597.1|596.5|596.9|596.3|597.1|596.5|596.8|596.2|13
1694686200000|2023-09-14 10:10:00|597.1|596.5|597.7|597.1|597.7|597.1|597.1|596.5|86
1694686500000|2023-09-14 10:15:00|597.8|597.2|598.1|597.5|598.3|597.7|597.7|597.1|150
1694686800000|2023-09-14 10:20:00|598.2|597.6|597.7|597.1|598.3|597.7|597.6|597|50
1694687100000|2023-09-14 10:25:00|597.8|597.2|597.1|596.5|597.8|597.2|597.1|596.5|29
1694687400000|2023-09-14 10:30:00|597.3|596.7|597.6|597|597.6|597|596.8|596.2|53
1694687700000|2023-09-14 10:35:00|597.8|597.2|598.1|597.5|598.3|597.7|597.8|597.2|57
1694688000000|2023-09-14 10:40:00|598|597.4|597.8|597.2|598|597.4|597.6|597|11
1694688300000|2023-09-14 10:45:00|597.5|596.9|597.6|597|597.6|597|597.4|596.8|10
1694688600000|2023-09-14 10:50:00|597.7|597.1|597.3|596.7|597.7|597.1|597.3|596.7|20
1694688900000|2023-09-14 10:55:00|597.5|596.9|597.2|596.6|597.9|597.3|597.1|596.5|72
1694689200000|2023-09-14 11:00:00|597.1|596.5|597.8|597.2|597.8|597.2|597.1|596.5|32
1694689500000|2023-09-14 11:05:00|598.1|597.5|598.3|597.7|599.1|598.5|598.1|597.5|64
1694689800000|2023-09-14 11:10:00|598.6|598|598.3|597.7|598.6|598|598.2|597.6|57
1694690100000|2023-09-14 11:15:00|598.1|597.5|597.8|597.2|598.1|597.5|597.8|597.2|72
1694690400000|2023-09-14 11:20:00|597.9|597.3|597.8|597.2|598|597.4|597.6|597|12
1694690700000|2023-09-14 11:25:00|597.6|597|597.6|597|597.9|597.3|597.6|597|14
1694691000000|2023-09-14 11:30:00|597.4|596.8|598.1|597.5|598.1|597.5|597.4|596.8|32
1694691300000|2023-09-14 11:35:00|597.9|597.3|598.9|598.3|598.9|598.3|597.9|597.3|33
1694691600000|2023-09-14 11:40:00|598.8|598.2|598.4|597.8|598.8|598.2|598|597.4|51
1694691900000|2023-09-14 11:45:00|598.1|597.5|597.4|596.8|598.1|597.5|597.1|596.5|105
1694692200000|2023-09-14 11:50:00|597.3|596.7|597.4|596.8|597.4|596.8|596.7|596.1|212
1694692500000|2023-09-14 11:55:00|597.2|596.6|597.9|597.3|597.9|597.3|597.2|596.6|22
1694692800000|2023-09-14 12:00:00|597.7|597.1|597.2|596.6|597.9|597.3|597.2|596.6|74
1694693100000|2023-09-14 12:05:00|596.9|596.3|597.7|597.1|597.9|597.3|596.6|596|147
1694693400000|2023-09-14 12:10:00|597.6|597|597.6|597|598|597.4|597.6|597|19
1694693700000|2023-09-14 12:15:00|597.5|596.9|597.6|597|597.6|597|597.1|596.5|26
1694694000000|2023-09-14 12:20:00|597.9|597.3|598.1|597.5|598.1|597.5|597.4|596.8|87
1694694300000|2023-09-14 12:25:00|598.4|597.8|598.9|598.3|598.9|598.3|598.1|597.5|75
1694694600000|2023-09-14 12:30:00|599.1|598.5|597.8|597.2|599.1|598.5|597.6|597|139
1694694900000|2023-09-14 12:35:00|597.9|597.3|597.6|597|597.9|597.3|597.6|597|36
1694695200000|2023-09-14 12:40:00|597.8|597.2|599.2|598.6|599.9|599.3|597.8|597.2|116
1694698200000|2023-09-14 13:30:00|598.3|597.7|594.9|594.3|598.4|597.8|592.2|591.6|2114
1694698500000|2023-09-14 13:35:00|595|594.4|595.9|595.3|596.3|595.7|593.1|592.5|933
1694698800000|2023-09-14 13:40:00|596|595.4|594.5|593.9|596.1|595.5|594.5|593.9|691
1694699100000|2023-09-14 13:45:00|594.3|593.7|593.9|593.3|594.4|593.8|593.2|592.6|419
1694699400000|2023-09-14 13:50:00|593.6|593|593.9|593.3|594.9|594.3|592.9|592.3|415
1694699700000|2023-09-14 13:55:00|593.7|593.1|593.2|592.6|594.9|594.3|593.1|592.5|441
1694700000000|2023-09-14 14:00:00|593.1|592.5|591.9|591.3|593.2|592.6|591.4|590.8|739
1694700300000|2023-09-14 14:05:00|591.7|591.1|590.1|589.5|591.9|591.3|589|588.4|867
1694700600000|2023-09-14 14:10:00|590.4|589.8|590.6|590|590.6|590|589.1|588.5|576
1694700900000|2023-09-14 14:15:00|590.7|590.1|592.1|591.5|592.2|591.6|590.4|589.8|678
1694701200000|2023-09-14 14:20:00|591.9|591.3|594.6|594|594.9|594.3|591.9|591.3|721
1694701500000|2023-09-14 14:25:00|594.3|593.7|594.8|594.2|594.8|594.2|593.8|593.2|267
1694701800000|2023-09-14 14:30:00|595.1|594.5|596.6|596|596.8|596.2|594.6|594|401
1694702100000|2023-09-14 14:35:00|596.5|595.9|597.6|597|597.6|597|596.3|595.7|334
1694702400000|2023-09-14 14:40:00|597.7|597.1|598|597.4|598.5|597.9|597|596.4|381
1694702700000|2023-09-14 14:45:00|597.9|597.3|600.8|600.2|600.8|600.2|597.8|597.2|1094
1694703000000|2023-09-14 14:50:00|600.9|600.3|602.1|601.5|603|602.4|600.8|600.2|704
1694703300000|2023-09-14 14:55:00|602.3|601.7|601.5|600.9|602.3|601.7|600.6|600|573
1694703600000|2023-09-14 15:00:00|601.4|600.8|600.8|600.2|602.5|601.9|600|599.4|868
1694703900000|2023-09-14 15:05:00|600.7|600.1|600.1|599.5|601.3|600.7|599.8|599.2|359
1694704200000|2023-09-14 15:10:00|600.3|599.7|599.1|598.5|600.3|599.7|599|598.4|198
1694704500000|2023-09-14 15:15:00|598.8|598.2|598.6|598|598.8|598.2|597.9|597.3|299
1694704800000|2023-09-14 15:20:00|598.4|597.8|598.1|597.5|598.4|597.8|597.6|597|194
1694705100000|2023-09-14 15:25:00|598.3|597.7|599.9|599.3|600.3|599.7|598.1|597.5|248
1694705400000|2023-09-14 15:30:00|599.8|599.2|597.6|597|599.9|599.3|597.6|597|148
1694705700000|2023-09-14 15:35:00|597.7|597.1|598.6|598|598.9|598.3|597.1|596.5|248
1694706000000|2023-09-14 15:40:00|598.4|597.8|599.3|598.7|599.6|599|598.3|597.7|207
1694706300000|2023-09-14 15:45:00|599.2|598.6|599.1|598.5|600.1|599.5|598.8|598.2|169
1694706600000|2023-09-14 15:50:00|599.2|598.6|599.6|599|600.1|599.5|598.9|598.3|289
1694706900000|2023-09-14 15:55:00|599.3|598.7|599.6|599|600.4|599.8|599|598.4|211
1694707200000|2023-09-14 16:00:00|599.4|598.8|598.9|598.3|599.6|599|598.1|597.5|187
1694707500000|2023-09-14 16:05:00|598.8|598.2|599.6|599|599.9|599.3|598.6|598|245
1694707800000|2023-09-14 16:10:00|599.4|598.8|600.1|599.5|600.1|599.5|599.1|598.5|277
1694708100000|2023-09-14 16:15:00|599.9|599.3|600.6|600|600.9|600.3|599.8|599.2|238
1694708400000|2023-09-14 16:20:00|600.5|599.9|601.8|601.2|602.3|601.7|600.1|599.5|372
1694708700000|2023-09-14 16:25:00|601.6|601|600.8|600.2|601.8|601.2|600.8|600.2|433
1694709000000|2023-09-14 16:30:00|601.1|600.5|600.8|600.2|601.1|600.5|600|599.4|224
1694709300000|2023-09-14 16:35:00|601|600.4|601.3|600.7|601.4|600.8|600.8|600.2|124
1694709600000|2023-09-14 16:40:00|601.1|600.5|601.5|600.9|602.3|601.7|601.1|600.5|167
1694709900000|2023-09-14 16:45:00|601.4|600.8|600|599.4|601.4|600.8|599.6|599|208
1694710200000|2023-09-14 16:50:00|599.9|599.3|599.5|598.9|600.1|599.5|599.3|598.7|166
1694710500000|2023-09-14 16:55:00|599.6|599|601|600.4|601|600.4|598.6|598|312
1694710800000|2023-09-14 17:00:00|600.9|600.3|600|599.4|601|600.4|599.7|599.1|125
1694711100000|2023-09-14 17:05:00|599.9|599.3|600.3|599.7|600.3|599.7|599.8|599.2|110
1694711400000|2023-09-14 17:10:00|600.5|599.9|600.8|600.2|601.1|600.5|600.4|599.8|176
1694711700000|2023-09-14 17:15:00|600.6|600|599.8|599.2|600.6|600|599.8|599.2|136
1694712000000|2023-09-14 17:20:00|600.1|599.5|599.1|598.5|600.1|599.5|599.1|598.5|229
1694712300000|2023-09-14 17:25:00|599|598.4|599.6|599|599.8|599.2|599|598.4|143
1694712600000|2023-09-14 17:30:00|599.8|599.2|599.6|599|600.1|599.5|599.6|599|136
1694712900000|2023-09-14 17:35:00|599.8|599.2|599.8|599.2|600.1|599.5|599.1|598.5|152
1694713200000|2023-09-14 17:40:00|600.1|599.5|599.4|598.8|600.1|599.5|599.4|598.8|202
1694713500000|2023-09-14 17:45:00|599.6|599|599.4|598.8|599.6|599|599.4|598.8|144
1694713800000|2023-09-14 17:50:00|599.6|599|599.6|599|600.1|599.5|599.6|599|344
1694714100000|2023-09-14 17:55:00|599.4|598.8|599.7|599.1|599.9|599.3|599.2|598.6|275
1694714400000|2023-09-14 18:00:00|599.8|599.2|599.8|599.2|600.4|599.8|599.1|598.5|370
1694714700000|2023-09-14 18:05:00|600.1|599.5|600.6|600|600.6|600|599.8|599.2|365
1694715000000|2023-09-14 18:10:00|600.4|599.8|598.8|598.2|601.1|600.5|598.8|598.2|1085
1694715300000|2023-09-14 18:15:00|598.9|598.3|597.9|597.3|599.1|598.5|597.6|597|683
1694736000000|2023-09-15 00:00:00|599.7|599.1|600.5|599.9|600.9|600.3|598.5|597.9|199
1694736300000|2023-09-15 00:05:00|600.6|600|599.4|598.8|600.6|600|599.4|598.8|104
1694736600000|2023-09-15 00:10:00|599.7|599.1|599.4|598.8|599.7|599.1|599.1|598.5|65
1694736900000|2023-09-15 00:15:00|599.9|599.3|599.2|598.6|600|599.4|599.1|598.5|39
1694737200000|2023-09-15 00:20:00|598.9|598.3|599|598.4|599.1|598.5|598.7|598.1|19
1694737500000|2023-09-15 00:25:00|599.1|598.5|599|598.4|599.2|598.6|598.9|598.3|10
1694737800000|2023-09-15 00:30:00|598.9|598.3|599|598.4|599.1|598.5|598.9|598.3|2
1694738100000|2023-09-15 00:35:00|599.1|598.5|599.2|598.6|599.3|598.7|599|598.4|2
1694738400000|2023-09-15 00:40:00|599.1|598.5|599.3|598.7|599.4|598.8|599|598.4|10
1694738700000|2023-09-15 00:45:00|599|598.4|598.5|597.9|599|598.4|598.5|597.9|10
1694739000000|2023-09-15 00:50:00|598.4|597.8|598.4|597.8|598.7|598.1|598.3|597.7|12
1694739300000|2023-09-15 00:55:00|598.6|598|598.7|598.1|598.8|598.2|598.5|597.9|3
1694739600000|2023-09-15 01:00:00|598.8|598.2|598.4|597.8|598.9|598.3|598.4|597.8|11
1694739900000|2023-09-15 01:05:00|598.3|597.7|598.2|597.6|598.3|597.7|597.9|597.3|17
1694740200000|2023-09-15 01:10:00|598.1|597.5|598.1|597.5|598.2|597.6|597.9|597.3|11
1694740500000|2023-09-15 01:15:00|598|597.4|598|597.4|598.2|597.6|597.9|597.3|6
1694740800000|2023-09-15 01:20:00|598.1|597.5|598.2|597.6|598.2|597.6|597.9|597.3|7
1694741100000|2023-09-15 01:25:00|598.4|597.8|598.3|597.7|598.4|597.8|598.2|597.6|3
1694741400000|2023-09-15 01:30:00|598.4|597.8|597.9|597.3|598.4|597.8|597.9|597.3|6
1694741700000|2023-09-15 01:35:00|597.8|597.2|597.9|597.3|597.9|597.3|597.8|597.2|0
1694742000000|2023-09-15 01:40:00|597.7|597.1|598.3|597.7|598.3|597.7|597.7|597.1|45
1694742300000|2023-09-15 01:45:00|598.4|597.8|598.4|597.8|598.6|598|598.4|597.8|4
1694742600000|2023-09-15 01:50:00|598.5|597.9|598.8|598.2|598.9|598.3|598.4|597.8|8
1694742900000|2023-09-15 01:55:00|598.9|598.3|599.2|598.6|599.3|598.7|598.8|598.2|14
1694743200000|2023-09-15 02:00:00|599.3|598.7|599.6|599|599.6|599|599.2|598.6|10
1694743500000|2023-09-15 02:05:00|599.7|599.1|599.9|599.3|599.9|599.3|599.5|598.9|10
1694743800000|2023-09-15 02:10:00|599.7|599.1|599.4|598.8|599.7|599.1|599.4|598.8|8
1694744100000|2023-09-15 02:15:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|10
1694744400000|2023-09-15 02:20:00|599.9|599.3|599.8|599.2|599.9|599.3|599.7|599.1|4
1694744700000|2023-09-15 02:25:00|599.9|599.3|599.8|599.2|599.9|599.3|599.7|599.1|12
1694745000000|2023-09-15 02:30:00|599.9|599.3|599.8|599.2|600.1|599.5|599.8|599.2|3
1694745300000|2023-09-15 02:35:00|599.7|599.1|599.8|599.2|599.9|599.3|599.7|599.1|2
1694745600000|2023-09-15 02:40:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|3
1694745900000|2023-09-15 02:45:00|599.9|599.3|600.2|599.6|600.2|599.6|599.9|599.3|6
1694746200000|2023-09-15 02:50:00|599.9|599.3|600.2|599.6|600.2|599.6|599.9|599.3|8
1694746500000|2023-09-15 02:55:00|||||||||5
1694746800000|2023-09-15 03:00:00|||||||||1
1694747100000|2023-09-15 03:05:00|599.9|599.3|599.9|599.3|599.9|599.3|599.9|599.3|3
1694747400000|2023-09-15 03:10:00|||||||||1
1694747700000|2023-09-15 03:15:00|600.1|599.5|600.2|599.6|600.2|599.6|600.1|599.5|5
1694748000000|2023-09-15 03:20:00|600.1|599.5|600.7|600.1|600.7|600.1|600.1|599.5|12
1694748300000|2023-09-15 03:25:00|600.8|600.2|601.3|600.7|601.4|600.8|600.8|600.2|20
1694748600000|2023-09-15 03:30:00|601.1|600.5|601.2|600.6|601.2|600.6|601.1|600.5|12
1694748900000|2023-09-15 03:35:00|601.1|600.5|601.2|600.6|601.2|600.6|601.1|600.5|8
1694749200000|2023-09-15 03:40:00|601.3|600.7|601.4|600.8|601.4|600.8|601.2|600.6|13
1694749500000|2023-09-15 03:45:00|601.2|600.6|601.5|600.9|601.5|600.9|601.2|600.6|3
1694749800000|2023-09-15 03:50:00|601.7|601.1|601.8|601.2|601.9|601.3|601.7|601.1|16
1694750100000|2023-09-15 03:55:00|601.7|601.1|601.8|601.2|602|601.4|601.7|601.1|19
1694750400000|2023-09-15 04:00:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|15
1694750700000|2023-09-15 04:05:00|601.6|601|601.7|601.1|601.7|601.1|601.6|601|6
1694751000000|2023-09-15 04:10:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|25
1694751300000|2023-09-15 04:15:00|602|601.4|602|601.4|602|601.4|602|601.4|10
1694751600000|2023-09-15 04:20:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|12
1694751900000|2023-09-15 04:25:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|16
1694752200000|2023-09-15 04:30:00|602.1|601.5|603.5|602.9|603.7|603.1|602|601.4|97
1694752500000|2023-09-15 04:35:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|33
1694752800000|2023-09-15 04:40:00|603.4|602.8|603.5|602.9|603.5|602.9|603.2|602.6|11
1694753100000|2023-09-15 04:45:00|603.2|602.6|603.2|602.6|603.2|602.6|603.2|602.6|9
1694753400000|2023-09-15 04:50:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|25
1694753700000|2023-09-15 04:55:00|603.2|602.6|603.3|602.7|603.6|603|603.2|602.6|30
1694754000000|2023-09-15 05:00:00|603.4|602.8|603.5|602.9|603.6|603|603.4|602.8|6
1694754300000|2023-09-15 05:05:00|603.2|602.6|603.5|602.9|603.7|603.1|603.2|602.6|32
1694754600000|2023-09-15 05:10:00|603.6|603|603.2|602.6|603.6|603|603.2|602.6|14
1694754900000|2023-09-15 05:15:00|603|602.4|603|602.4|603|602.4|602.8|602.2|34
1694755200000|2023-09-15 05:20:00|603.2|602.6|603.2|602.6|603.2|602.6|603.2|602.6|6
1694755500000|2023-09-15 05:25:00|603.3|602.7|603.7|603.1|603.7|603.1|603.3|602.7|41
1694755800000|2023-09-15 05:30:00|603.6|603|603.3|602.7|603.6|603|603.2|602.6|11
1694756100000|2023-09-15 05:35:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|11
1694756400000|2023-09-15 05:40:00|603.3|602.7|602.7|602.1|603.3|602.7|602.7|602.1|13
1694756700000|2023-09-15 05:45:00|602.8|602.2|602.7|602.1|602.8|602.2|602.6|602|26
1694757000000|2023-09-15 05:50:00|602.5|601.9|602.3|601.7|602.5|601.9|602.2|601.6|26
1694757300000|2023-09-15 05:55:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|25
1694757600000|2023-09-15 06:00:00|602.1|601.5|602|601.4|602.2|601.6|602|601.4|14
1694757900000|2023-09-15 06:05:00|601.7|601.1|601.5|600.9|601.7|601.1|601.5|600.9|47
1694758200000|2023-09-15 06:10:00|601.7|601.1|602|601.4|602.2|601.6|601.7|601.1|42
1694758500000|2023-09-15 06:15:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|8
1694758800000|2023-09-15 06:20:00|601.9|601.3|602|601.4|602|601.4|601.7|601.1|17
1694759100000|2023-09-15 06:25:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|28
1694759400000|2023-09-15 06:30:00|602.1|601.5|602|601.4|602.2|601.6|601.9|601.3|39
1694759700000|2023-09-15 06:35:00|601.9|601.3|602.2|601.6|602.5|601.9|601.9|601.3|19
1694760000000|2023-09-15 06:40:00|602.4|601.8|602.5|601.9|602.6|602|602.2|601.6|12
1694760300000|2023-09-15 06:45:00|602.6|602|602.5|601.9|602.7|602.1|602.5|601.9|12
1694760600000|2023-09-15 06:50:00|602.3|601.7|603|602.4|603.2|602.6|602.3|601.7|23
1694760900000|2023-09-15 06:55:00|602.9|602.3|602.5|601.9|602.9|602.3|602.5|601.9|15
1694761200000|2023-09-15 07:00:00|602.6|602|602.5|601.9|602.6|602|602.5|601.9|11
1694761500000|2023-09-15 07:05:00|602.3|601.7|602|601.4|602.4|601.8|601.7|601.1|44
1694761800000|2023-09-15 07:10:00|601.6|601|601|600.4|601.7|601.1|601|600.4|26
1694762100000|2023-09-15 07:15:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|11
1694762400000|2023-09-15 07:20:00|601.2|600.6|601|600.4|601.2|600.6|601|600.4|13
1694762700000|2023-09-15 07:25:00|601.1|600.5|602|601.4|602|601.4|601|600.4|62
1694763000000|2023-09-15 07:30:00|601.7|601.1|602|601.4|602|601.4|601.5|600.9|24
1694763300000|2023-09-15 07:35:00|601.9|601.3|601.7|601.1|601.9|601.3|601.2|600.6|28
1694763600000|2023-09-15 07:40:00|601.9|601.3|601.8|601.2|602.2|601.6|601.6|601|39
1694763900000|2023-09-15 07:45:00|601.7|601.1|601.8|601.2|601.8|601.2|601.5|600.9|22
1694764200000|2023-09-15 07:50:00|601.7|601.1|601|600.4|601.8|601.2|601|600.4|14
1694764500000|2023-09-15 07:55:00|601.2|600.6|601.4|600.8|601.4|600.8|601.2|600.6|12
1694764800000|2023-09-15 08:00:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|25
1694765100000|2023-09-15 08:05:00|601.7|601.1|601.7|601.1|601.7|601.1|601.6|601|0
1694765400000|2023-09-15 08:10:00|601.4|600.8|601|600.4|601.5|600.9|601|600.4|9
1694765700000|2023-09-15 08:15:00|601.2|600.6|600.8|600.2|601.3|600.7|600.8|600.2|6
1694766000000|2023-09-15 08:20:00|600.9|600.3|600.9|600.3|601|600.4|600.8|600.2|24
1694766300000|2023-09-15 08:25:00|601|600.4|600.9|600.3|601|600.4|600.9|600.3|6
1694766600000|2023-09-15 08:30:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|12
1694766900000|2023-09-15 08:35:00|600.9|600.3|600.8|600.2|601|600.4|600.8|600.2|32
1694767200000|2023-09-15 08:40:00|601|600.4|601|600.4|601.3|600.7|601|600.4|42
1694767500000|2023-09-15 08:45:00|601.1|600.5|600.8|600.2|601.8|601.2|600.3|599.7|202
1694767800000|2023-09-15 08:50:00|600.7|600.1|600.3|599.7|600.8|600.2|599.8|599.2|105
1694768100000|2023-09-15 08:55:00|600.4|599.8|600.4|599.8|600.5|599.9|600|599.4|15
1694768400000|2023-09-15 09:00:00|600.5|599.9|601|600.4|601.3|600.7|600.4|599.8|76
1694768700000|2023-09-15 09:05:00|600.9|600.3|601|600.4|601|600.4|600.8|600.2|26
1694769000000|2023-09-15 09:10:00|601.1|600.5|601.3|600.7|601.3|600.7|600.8|600.2|29
1694769300000|2023-09-15 09:15:00|601.4|600.8|601.8|601.2|602.3|601.7|601.4|600.8|92
1694769600000|2023-09-15 09:20:00|601.9|601.3|601.9|601.3|601.9|601.3|601.4|600.8|31
1694769900000|2023-09-15 09:25:00|602|601.4|601.4|600.8|602.3|601.7|601.1|600.5|47
1694770200000|2023-09-15 09:30:00|601.3|600.7|602.3|601.7|602.3|601.7|601.3|600.7|21
1694770500000|2023-09-15 09:35:00|602|601.4|602.8|602.2|602.9|602.3|602|601.4|63
1694770800000|2023-09-15 09:40:00|602.5|601.9|602.3|601.7|602.5|601.9|602.3|601.7|35
1694771100000|2023-09-15 09:45:00|602.2|601.6|602|601.4|602.2|601.6|601.9|601.3|5
1694771400000|2023-09-15 09:50:00|601.9|601.3|601.7|601.1|601.9|601.3|601.7|601.1|12
1694771700000|2023-09-15 09:55:00|601.8|601.2|601.2|600.6|601.8|601.2|601.1|600.5|10
1694772000000|2023-09-15 10:00:00|601.1|600.5|601.2|600.6|601.3|600.7|601|600.4|11
1694772300000|2023-09-15 10:05:00|601|600.4|601.3|600.7|601.4|600.8|601|600.4|14
1694772600000|2023-09-15 10:10:00|601|600.4|601.3|600.7|601.3|600.7|600.8|600.2|44
1694772900000|2023-09-15 10:15:00|601.4|600.8|601.3|600.7|601.4|600.8|601|600.4|21
1694773200000|2023-09-15 10:20:00|601.2|600.6|601.3|600.7|601.5|600.9|601|600.4|18
1694773500000|2023-09-15 10:25:00|601.4|600.8|601.5|600.9|601.8|601.2|601.3|600.7|27
1694773800000|2023-09-15 10:30:00|601.4|600.8|601.3|600.7|601.5|600.9|601|600.4|24
1694774100000|2023-09-15 10:35:00|601.2|600.6|600.8|600.2|601.2|600.6|600.8|600.2|9
1694774400000|2023-09-15 10:40:00|600.9|600.3|601|600.4|601|600.4|600.9|600.3|7
1694774700000|2023-09-15 10:45:00|601.2|600.6|600.8|600.2|601.2|600.6|600.3|599.7|51
1694775000000|2023-09-15 10:50:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|14
1694775300000|2023-09-15 10:55:00|600.4|599.8|600.5|599.9|600.5|599.9|600.4|599.8|9
1694775600000|2023-09-15 11:00:00|600.7|600.1|601.4|600.8|601.4|600.8|600.5|599.9|24
1694775900000|2023-09-15 11:05:00|601.5|600.9|600.4|599.8|601.5|600.9|600.4|599.8|21
1694776200000|2023-09-15 11:10:00|600.5|599.9|600.9|600.3|600.9|600.3|600.3|599.7|10
1694776500000|2023-09-15 11:15:00|601|600.4|601.3|600.7|601.3|600.7|600.7|600.1|9
1694776800000|2023-09-15 11:20:00|601.2|600.6|601.4|600.8|601.4|600.8|601.2|600.6|5
1694777100000|2023-09-15 11:25:00|601.3|600.7|600.8|600.2|601.3|600.7|600.8|600.2|15
1694777400000|2023-09-15 11:30:00|600.5|599.9|600|599.4|600.5|599.9|599.8|599.2|55
1694777700000|2023-09-15 11:35:00|600.3|599.7|600.5|599.9|600.5|599.9|600.3|599.7|42
1694778000000|2023-09-15 11:40:00|600.4|599.8|600.3|599.7|600.4|599.8|600.1|599.5|14
1694778300000|2023-09-15 11:45:00|600.5|599.9|600.3|599.7|600.5|599.9|600.2|599.6|29
1694778600000|2023-09-15 11:50:00|600.2|599.6|600.3|599.7|600.3|599.7|600.1|599.5|31
1694778900000|2023-09-15 11:55:00|600.2|599.6|600.3|599.7|600.5|599.9|600|599.4|22
1694779200000|2023-09-15 12:00:00|600.6|600|601.1|600.5|601.6|601|600.6|600|30
1694779500000|2023-09-15 12:05:00|601.3|600.7|600.3|599.7|601.3|600.7|600.1|599.5|45
1694779800000|2023-09-15 12:10:00|600.4|599.8|600.6|600|600.6|600|600.3|599.7|24
1694780100000|2023-09-15 12:15:00|600.5|599.9|600.3|599.7|600.6|600|600.1|599.5|18
1694780400000|2023-09-15 12:20:00|600.2|599.6|600.1|599.5|600.3|599.7|600|599.4|26
1694780700000|2023-09-15 12:25:00|599.9|599.3|600.8|600.2|600.8|600.2|599.9|599.3|41
1694781000000|2023-09-15 12:30:00|600.7|600.1|600.3|599.7|601|600.4|600.3|599.7|40
1694781300000|2023-09-15 12:35:00|600.5|599.9|601.2|600.6|601.5|600.9|600.2|599.6|119
1694781600000|2023-09-15 12:40:00|601|600.4|600.5|599.5|601|600.4|599.9|599.3|92
1694784600000|2023-09-15 13:30:00|600.3|599.7|603.3|602.7|603.5|602.9|598.9|598.3|1184
1694784900000|2023-09-15 13:35:00|603.2|602.6|604.6|604|604.7|604.1|602.5|601.9|558
1694785200000|2023-09-15 13:40:00|604.8|604.2|605.2|604.6|605.3|604.7|603.3|602.7|577
1694785500000|2023-09-15 13:45:00|605.3|604.7|606.5|605.9|606.8|606.2|603.8|603.2|1069
1694785800000|2023-09-15 13:50:00|606.6|606|611.2|610.6|611.5|610.9|606.3|605.7|970
1694786100000|2023-09-15 13:55:00|610.7|610.1|610|609.4|611.5|610.9|609.7|609.1|1118
1694786400000|2023-09-15 14:00:00|610.2|609.6|610.5|609.9|611.7|611.1|609.7|609.1|729
1694786700000|2023-09-15 14:05:00|610.7|610.1|611|610.4|613|612.4|610.5|609.9|763
1694787000000|2023-09-15 14:10:00|611.2|610.6|611|610.4|611.5|610.9|610.5|609.9|447
1694787300000|2023-09-15 14:15:00|611.2|610.6|611.5|610.9|611.5|610.9|609.8|609.2|1815
1694787600000|2023-09-15 14:20:00|611.7|611.1|610.3|609.7|612.7|612.1|610.3|609.7|549
1694787900000|2023-09-15 14:25:00|610.4|609.8|609.8|609.2|610.5|609.9|609|608.4|705
1694788200000|2023-09-15 14:30:00|609.5|608.9|610.7|610.1|611|610.4|609.5|608.9|512
1694788500000|2023-09-15 14:35:00|610.5|609.9|611|610.4|611.7|611.1|610.5|609.9|451
1694788800000|2023-09-15 14:40:00|611.1|610.5|611.5|610.9|611.7|611.1|611|610.4|258
1694789100000|2023-09-15 14:45:00|611.4|610.8|610.3|609.7|611.5|610.9|609|608.4|373
1694789400000|2023-09-15 14:50:00|610.2|609.6|609|608.4|610.2|609.6|608.8|608.2|400
1694789700000|2023-09-15 14:55:00|609.2|608.6|608.5|607.9|609.5|608.9|608.3|607.7|355
1694790000000|2023-09-15 15:00:00|608.8|608.2|610.5|609.9|612.4|611.8|608.7|608.1|558
1694790300000|2023-09-15 15:05:00|610.2|609.6|610.5|609.9|611|610.4|610|609.4|281
1694790600000|2023-09-15 15:10:00|610.6|610|608.7|608.1|610.8|610.2|608.7|608.1|261
1694790900000|2023-09-15 15:15:00|608.6|608|608|607.4|608.8|608.2|607.2|606.6|531
1694791200000|2023-09-15 15:20:00|608.1|607.5|608.2|607.6|608.8|608.2|607.7|607.1|349
1694791500000|2023-09-15 15:25:00|608.1|607.5|608.2|607.6|608.5|607.9|607.9|607.3|217
1694791800000|2023-09-15 15:30:00|608.3|607.7|609.3|608.7|609.3|608.7|607.7|607.1|291
1694792100000|2023-09-15 15:35:00|609.2|608.6|609.2|608.6|609.8|609.2|608.5|607.9|451
1694792400000|2023-09-15 15:40:00|609.3|608.7|609.9|609.3|610.6|610|608.5|607.9|702
1694792700000|2023-09-15 15:45:00|610|609.4|610.5|609.9|610.9|610.3|609.7|609.1|218
1694793000000|2023-09-15 15:50:00|610.4|609.8|609|608.4|610.4|609.8|608.5|607.9|859
1694793300000|2023-09-15 15:55:00|609.2|608.6|608.7|608.1|609.7|609.1|608.6|608|207
1694793600000|2023-09-15 16:00:00|608.6|608|609|608.4|609.9|609.3|608.5|607.9|272
1694793900000|2023-09-15 16:05:00|609.2|608.6|608.2|607.6|609.2|608.6|607.5|606.9|319
1694794200000|2023-09-15 16:10:00|608.1|607.5|607.9|607.3|608.2|607.6|607.2|606.6|254
1694794500000|2023-09-15 16:15:00|608|607.4|608.7|608.1|609|608.4|608|607.4|438
1694794800000|2023-09-15 16:20:00|609.1|608.5|609.7|609.1|610|609.4|609.1|608.5|285
1694795100000|2023-09-15 16:25:00|609.6|609|609|608.4|610.1|609.5|608.7|608.1|567
1694795400000|2023-09-15 16:30:00|608.9|608.3|609.5|608.9|609.5|608.9|608.7|608.1|206
1694795700000|2023-09-15 16:35:00|609.6|609|609.7|609.1|610.2|609.6|609.4|608.8|223
1694796000000|2023-09-15 16:40:00|609.5|608.9|608.5|607.9|609.7|609.1|608.5|607.9|224
1694796300000|2023-09-15 16:45:00|608.3|607.7|608.5|607.9|608.7|608.1|608.2|607.6|143
1694796600000|2023-09-15 16:50:00|608.2|607.6|608.5|607.9|608.7|608.1|608|607.4|315
1694796900000|2023-09-15 16:55:00|608.3|607.7|608.5|607.9|608.7|608.1|607.7|607.1|313
1694797200000|2023-09-15 17:00:00|608.7|608.1|608.5|607.9|609|608.4|608.5|607.9|210
1694797500000|2023-09-15 17:05:00|608.2|607.6|608|607.4|608.5|607.9|607.8|607.2|193
1694797800000|2023-09-15 17:10:00|607.9|607.3|608|607.4|608|607.4|607.6|607|205
1694798100000|2023-09-15 17:15:00|608.4|607.8|607.5|606.9|608.5|607.9|607|606.4|334
1694798400000|2023-09-15 17:20:00|607.6|607|608.4|607.8|608.6|608|607.5|606.9|308
1694798700000|2023-09-15 17:25:00|608.7|608.1|608.4|607.8|608.7|608.1|608.2|607.6|262
1694799000000|2023-09-15 17:30:00|608.5|607.9|608.9|608.3|608.9|608.3|608.2|607.6|249
1694799300000|2023-09-15 17:35:00|608.8|608.2|609.2|608.6|609.4|608.8|608.8|608.2|308
1694799600000|2023-09-15 17:40:00|609.4|608.8|609.4|608.8|609.9|609.3|609.4|608.8|165
1694799900000|2023-09-15 17:45:00|609.2|608.6|608.4|607.8|609.2|608.6|608.1|607.5|279
1694800200000|2023-09-15 17:50:00|608.7|608.1|609.6|609|609.6|609|608.4|607.8|369
1694800500000|2023-09-15 17:55:00|609.5|608.9|609.7|609.1|609.9|609.3|609.1|608.5|572
1694800800000|2023-09-15 18:00:00|609.6|609|609.6|609|609.9|609.3|609.1|608.5|393
1694801100000|2023-09-15 18:05:00|609.4|608.8|609.7|609.1|609.7|609.1|609|608.4|492
1694801400000|2023-09-15 18:10:00|609.4|608.8|609.9|609.3|610.1|609.5|609.3|608.7|1763
1694801700000|2023-09-15 18:15:00|609.8|609.2|609.8|608.8|609.9|609.3|609.3|608.7|994
1694995200000|2023-09-18 00:00:00|607.5|606.9|609.2|608.6|609.2|608.6|607.4|606.8|62
1694995500000|2023-09-18 00:05:00|609.1|608.5|609.3|608.7|609.7|609.1|608.4|607.8|78
1694995800000|2023-09-18 00:10:00|609.4|608.8|608.5|607.9|609.4|608.8|608.2|607.6|40
1694996100000|2023-09-18 00:15:00|608.4|607.8|607.8|607.2|608.7|608.1|607.8|607.2|22
1694996400000|2023-09-18 00:20:00|607.9|607.3|608|607.4|608.2|607.6|607.7|607.1|26
1694996700000|2023-09-18 00:25:00|608.2|607.6|608|607.4|608.4|607.8|607.9|607.3|17
1694997000000|2023-09-18 00:30:00|608.1|607.5|607.9|607.3|608.4|607.8|607.8|607.2|17
1694997300000|2023-09-18 00:35:00|608|607.4|608.5|607.9|608.7|608.1|607.9|607.3|15
1694997600000|2023-09-18 00:40:00|608.4|607.8|608.7|608.1|608.8|608.2|608.4|607.8|6
1694997900000|2023-09-18 00:45:00|608.8|608.2|608.3|607.7|608.8|608.2|608.3|607.7|10
1694998200000|2023-09-18 00:50:00|608.4|607.8|609.2|608.6|609.2|608.6|608.3|607.7|48
1694998500000|2023-09-18 00:55:00|609.3|608.7|608.9|608.3|609.3|608.7|608.9|608.3|12
1694998800000|2023-09-18 01:00:00|609|608.4|609.2|608.6|609.2|608.6|608|607.4|734
1694999100000|2023-09-18 01:05:00|609|608.4|609.3|608.7|609.4|608.8|609|608.4|17
1694999400000|2023-09-18 01:10:00|609.2|608.6|609.4|608.8|609.5|608.9|609.1|608.5|11
1694999700000|2023-09-18 01:15:00|609.5|608.9|609.6|609|609.7|609.1|609.5|608.9|7
1695000000000|2023-09-18 01:20:00|609.5|608.9|608.9|608.3|609.6|609|608.6|608|210
1695000300000|2023-09-18 01:25:00|608.8|608.2|608.9|608.3|609|608.4|608.8|608.2|36
1695000600000|2023-09-18 01:30:00|609|608.4|608|607.4|609|608.4|608|607.4|33
1695000900000|2023-09-18 01:35:00|608.4|607.8|608.5|607.9|608.5|607.9|608.1|607.5|17
1695001200000|2023-09-18 01:40:00|608.8|608.2|608.9|608.3|609|608.4|608.5|607.9|50
1695001500000|2023-09-18 01:45:00|608.8|608.2|608.8|608.2|608.8|608.2|608.8|608.2|3
1695001800000|2023-09-18 01:50:00|608.4|607.8|608.7|608.1|608.8|608.2|608.4|607.8|2
1695002100000|2023-09-18 01:55:00|608.8|608.2|608.8|608.2|608.8|608.2|608.5|607.9|5
1695002400000|2023-09-18 02:00:00|608.7|608.1|608.3|607.7|608.7|608.1|608.3|607.7|10
1695002700000|2023-09-18 02:05:00|608.4|607.8|608.4|607.8|608.5|607.9|608.3|607.7|8
1695003000000|2023-09-18 02:10:00|608.3|607.7|608|607.4|608.4|607.8|608|607.4|10
1695003300000|2023-09-18 02:15:00|608.3|607.7|608.5|607.9|608.5|607.9|608.3|607.7|9
1695003600000|2023-09-18 02:20:00|608.7|608.1|608.9|608.3|608.9|608.3|608.7|608.1|9
1695003900000|2023-09-18 02:25:00|608.8|608.2|608.8|608.2|608.9|608.3|608.8|608.2|7
1695004200000|2023-09-18 02:30:00|608.5|607.9|608.6|608|608.6|608|608.5|607.9|5
1695004500000|2023-09-18 02:35:00|608.5|607.9|608.7|608.1|608.8|608.2|608.5|607.9|1
1695004800000|2023-09-18 02:40:00|608.6|608|608.6|608|608.9|608.3|608.6|608|4
1695005100000|2023-09-18 02:45:00|608.5|607.9|608.3|607.7|608.5|607.9|608.3|607.7|5
1695005400000|2023-09-18 02:50:00|608|607.4|607.8|607.2|608|607.4|607.7|607.1|6
1695005700000|2023-09-18 02:55:00|607|606.4|606.8|606.2|607|606.4|606.7|606.1|13
1695006000000|2023-09-18 03:00:00|607|606.4|607|606.4|607.3|606.7|606.9|606.3|38
1695006300000|2023-09-18 03:05:00|606.9|606.3|606.8|606.2|607|606.4|606.6|606|24
1695006600000|2023-09-18 03:10:00|606.6|606|606.8|606.2|606.8|606.2|606.6|606|60
1695006900000|2023-09-18 03:15:00|606.6|606|606.6|606|606.7|606.1|606.6|606|560
1695007200000|2023-09-18 03:20:00|606.7|606.1|606.9|606.3|606.9|606.3|606.6|606|8
1695007500000|2023-09-18 03:25:00|606.6|606|606.6|606|606.6|606|606.6|606|11
1695007800000|2023-09-18 03:30:00|606.3|605.7|605.5|604.9|606.5|605.9|605.4|604.8|1195
1695008100000|2023-09-18 03:35:00|605.6|605|605.5|604.9|605.9|605.3|605.2|604.6|186
1695008400000|2023-09-18 03:40:00|605.6|605|605.7|605.1|605.7|605.1|605.6|605|6
1695008700000|2023-09-18 03:45:00|605.6|605|606|605.4|606|605.4|605.6|605|18
1695009000000|2023-09-18 03:50:00|606.2|605.6|606.4|605.8|606.5|605.9|606.2|605.6|36
1695009300000|2023-09-18 03:55:00|606.5|605.9|606.5|605.9|606.5|605.9|606.4|605.8|14
1695009600000|2023-09-18 04:00:00|606.2|605.6|605.5|604.9|606.2|605.6|605.5|604.9|77
1695009900000|2023-09-18 04:05:00|605.4|604.8|605.5|604.9|605.5|604.9|605.2|604.6|11
1695010200000|2023-09-18 04:10:00|605.7|605.1|605.5|604.9|605.7|605.1|605.5|604.9|3
1695010500000|2023-09-18 04:15:00|||||||||1
1695010800000|2023-09-18 04:20:00|605.2|604.6|605.9|605.3|605.9|605.3|605.2|604.6|23
1695011100000|2023-09-18 04:25:00|606|605.4|606.2|605.6|606.2|605.6|605.7|605.1|4
1695011400000|2023-09-18 04:30:00|606.3|605.7|605.8|605.2|606.3|605.7|605.7|605.1|24
1695011700000|2023-09-18 04:35:00|605.9|605.3|606|605.4|606.1|605.5|605.9|605.3|112
1695012000000|2023-09-18 04:40:00|605.9|605.3|605.9|605.3|606|605.4|605.8|605.2|19
1695012300000|2023-09-18 04:45:00|606|605.4|605.9|605.3|606|605.4|605.9|605.3|11
1695012600000|2023-09-18 04:50:00|605.7|605.1|605.8|605.2|605.9|605.3|605.5|604.9|4
1695012900000|2023-09-18 04:55:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|0
1695013200000|2023-09-18 05:00:00|606.1|605.5|606.4|605.8|606.5|605.9|606|605.4|11
1695013500000|2023-09-18 05:05:00|606.3|605.7|605.8|605.2|606.3|605.7|605.8|605.2|14
1695013800000|2023-09-18 05:10:00|605.7|605.1|605.7|605.1|605.8|605.2|605.7|605.1|1
1695014100000|2023-09-18 05:15:00|605.8|605.2|605.7|605.1|605.9|605.3|605.5|604.9|21
1695014400000|2023-09-18 05:20:00|605.6|605|606|605.4|606|605.4|605.5|604.9|11
1695014700000|2023-09-18 05:25:00|605.9|605.3|606|605.4|606|605.4|605.9|605.3|6
1695015000000|2023-09-18 05:30:00|605.9|605.3|606|605.4|606|605.4|605.9|605.3|6
1695015300000|2023-09-18 05:35:00|606.5|605.9|606.3|605.7|606.5|605.9|606|605.4|23
1695015600000|2023-09-18 05:40:00|606|605.4|606|605.4|606|605.4|606|605.4|4
1695015900000|2023-09-18 05:45:00|606.3|605.7|606.3|605.7|606.3|605.7|606|605.4|23
1695016200000|2023-09-18 05:50:00|606.5|605.9|606.3|605.7|606.5|605.9|606.3|605.7|26
1695016500000|2023-09-18 05:55:00|606.4|605.8|606.2|605.6|606.5|605.9|606.1|605.5|12
1695016800000|2023-09-18 06:00:00|606.3|605.7|605.7|605.1|606.3|605.7|605.6|605|18
1695017100000|2023-09-18 06:05:00|605.5|604.9|606|605.4|606|605.4|605.5|604.9|17
1695017400000|2023-09-18 06:10:00|605.8|605.2|605.8|605.2|605.9|605.3|605.8|605.2|16
1695017700000|2023-09-18 06:15:00|605.7|605.1|605.8|605.2|605.8|605.2|605.5|604.9|23
1695018000000|2023-09-18 06:20:00|605.7|605.1|605.8|605.2|605.9|605.3|605.6|605|12
1695018300000|2023-09-18 06:25:00|605.6|605|605.3|604.7|605.6|605|605.3|604.7|16
1695018600000|2023-09-18 06:30:00|605.5|604.9|605.5|604.9|605.5|604.9|605.3|604.7|62
1695018900000|2023-09-18 06:35:00|605.6|605|605.7|605.1|605.8|605.2|605.6|605|10
1695019200000|2023-09-18 06:40:00|605.6|605|605.5|604.9|605.6|605|605.5|604.9|3
1695019500000|2023-09-18 06:45:00|605.6|605|605.7|605.1|605.8|605.2|605.5|604.9|8
1695019800000|2023-09-18 06:50:00|605.8|605.2|605.8|605.2|606|605.4|605.8|605.2|16
1695020100000|2023-09-18 06:55:00|605.9|605.3|606.1|605.5|606.1|605.5|605.8|605.2|0
1695020400000|2023-09-18 07:00:00|606.3|605.7|606.8|606.2|606.8|606.2|606.1|605.5|37
1695020700000|2023-09-18 07:05:00|607|606.4|606.8|606.2|607.1|606.5|606.8|606.2|26
1695021000000|2023-09-18 07:10:00|606.9|606.3|606.8|606.2|606.9|606.3|606.8|606.2|23
1695021300000|2023-09-18 07:15:00|606.9|606.3|606.3|605.7|606.9|606.3|606.3|605.7|54
1695021600000|2023-09-18 07:20:00|606.5|605.9|607|606.4|607|606.4|606.5|605.9|47
1695021900000|2023-09-18 07:25:00|607.2|606.6|607|606.4|607.2|606.6|606.8|606.2|47
1695022200000|2023-09-18 07:30:00|607.2|606.6|606.8|606.2|607.5|606.9|606.7|606.1|47
1695022500000|2023-09-18 07:35:00|606.5|605.9|606.2|605.6|606.5|605.9|605.8|605.2|75
1695022800000|2023-09-18 07:40:00|606.3|605.7|606.5|605.9|606.5|605.9|606.2|605.6|13
1695023100000|2023-09-18 07:45:00|606.7|606.1|606.5|605.9|606.8|606.2|606.4|605.8|23
1695023400000|2023-09-18 07:50:00|606.4|605.8|606.5|605.9|606.8|606.2|606.3|605.7|51
1695023700000|2023-09-18 07:55:00|606.4|605.8|605.9|605.3|606.4|605.8|605.8|605.2|14
1695024000000|2023-09-18 08:00:00|605.8|605.2|606|605.4|606.3|605.7|605.5|604.9|60
1695024300000|2023-09-18 08:05:00|606.3|605.7|606.8|606.2|606.8|606.2|606|605.4|15
1695024600000|2023-09-18 08:10:00|606.9|606.3|607.4|606.8|607.5|606.9|606.7|606.1|49
1695024900000|2023-09-18 08:15:00|607.3|606.7|606.7|606.1|607.4|606.8|606.6|606|46
1695025200000|2023-09-18 08:20:00|606.6|606|605.9|605.3|606.6|606|605.8|605.2|57
1695025500000|2023-09-18 08:25:00|606|605.4|606.2|605.6|606.3|605.7|605.9|605.3|20
1695025800000|2023-09-18 08:30:00|606.1|605.5|606.2|605.6|606.3|605.7|606|605.4|68
1695026100000|2023-09-18 08:35:00|606.3|605.7|605.5|604.9|606.3|605.7|605.5|604.9|35
1695026400000|2023-09-18 08:40:00|605.8|605.2|605.8|605.2|605.8|605.2|605.5|604.9|32
1695026700000|2023-09-18 08:45:00|605.7|605.1|604.8|604.2|606.5|605.9|604.8|604.2|162
1695027000000|2023-09-18 08:50:00|605|604.4|605.2|604.6|606|605.4|605|604.4|82
1695027300000|2023-09-18 08:55:00|605.3|604.7|605.4|604.8|605.4|604.8|605|604.4|8
1695027600000|2023-09-18 09:00:00|605.3|604.7|606.3|605.7|606.3|605.7|605.2|604.6|59
1695027900000|2023-09-18 09:05:00|606.2|605.6|606.4|605.8|606.8|606.2|605.9|605.3|17
1695028200000|2023-09-18 09:10:00|606.3|605.7|606.6|606|606.7|606.1|606.1|605.5|77
1695028500000|2023-09-18 09:15:00|606.5|605.9|606.3|605.7|606.7|606.1|605.9|605.3|61
1695028800000|2023-09-18 09:20:00|606.1|605.5|604.5|603.9|606.3|605.7|604.5|603.9|97
1695029100000|2023-09-18 09:25:00|604.6|604|605.6|605|605.6|605|604.6|604|80
1695029400000|2023-09-18 09:30:00|605.3|604.7|605.1|604.5|605.5|604.9|604.8|604.2|25
1695029700000|2023-09-18 09:35:00|605.2|604.6|604.8|604.2|605.3|604.7|604.8|604.2|35
1695030000000|2023-09-18 09:40:00|605|604.4|604.8|604.2|605.1|604.5|604.8|604.2|26
1695030300000|2023-09-18 09:45:00|604.3|603.7|604.6|604|605|604.4|604.1|603.5|59
1695030600000|2023-09-18 09:50:00|604.5|603.9|603.3|602.7|604.6|604|602.8|602.2|309
1695030900000|2023-09-18 09:55:00|603.1|602.5|602.9|602.3|603.4|602.8|602.6|602|188
1695031200000|2023-09-18 10:00:00|602.8|602.2|603.3|602.7|603.6|603|602.6|602|142
1695031500000|2023-09-18 10:05:00|603.2|602.6|602.4|601.8|603.4|602.8|602.4|601.8|172
1695031800000|2023-09-18 10:10:00|602.6|602|602.4|601.8|602.9|602.3|602.4|601.8|57
1695032100000|2023-09-18 10:15:00|602.6|602|602.5|601.9|602.9|602.3|602.3|601.7|101
1695032400000|2023-09-18 10:20:00|602.4|601.8|602.2|601.6|602.7|602.1|602.1|601.5|14
1695032700000|2023-09-18 10:25:00|602.3|601.7|602.1|601.5|602.4|601.8|602|601.4|21
1695033000000|2023-09-18 10:30:00|602.4|601.8|602.8|602.2|602.9|602.3|602.3|601.7|50
1695033300000|2023-09-18 10:35:00|602.9|602.3|602.6|602|602.9|602.3|602.3|601.7|51
1695033600000|2023-09-18 10:40:00|602.5|601.9|602.6|602|602.6|602|602.1|601.5|56
1695033900000|2023-09-18 10:45:00|602.8|602.2|602.1|601.5|602.8|602.2|602|601.4|23
1695034200000|2023-09-18 10:50:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|8
1695034500000|2023-09-18 10:55:00|602.3|601.7|602.1|601.5|602.6|602|602.1|601.5|60
1695034800000|2023-09-18 11:00:00|601.9|601.3|602.1|601.5|602.3|601.7|601.6|601|136
1695035100000|2023-09-18 11:05:00|602.2|601.6|601.9|601.3|602.5|601.9|601.9|601.3|64
1695035400000|2023-09-18 11:10:00|601.6|601|601.6|601|601.9|601.3|601.4|600.8|61
1695035700000|2023-09-18 11:15:00|601.8|601.2|602|601.4|602.1|601.5|601.8|601.2|60
1695036000000|2023-09-18 11:20:00|601.9|601.3|602.4|601.8|602.4|601.8|601.9|601.3|45
1695036300000|2023-09-18 11:25:00|602.1|601.5|602.8|602.2|602.9|602.3|602.1|601.5|84
1695036600000|2023-09-18 11:30:00|602.7|602.1|602.9|602.3|603|602.4|602.4|601.8|33
1695036900000|2023-09-18 11:35:00|602.8|602.2|602.6|602|602.9|602.3|602.4|601.8|23
1695037200000|2023-09-18 11:40:00|602.4|601.8|600.9|600.3|602.4|601.8|600.6|600|179
1695037500000|2023-09-18 11:45:00|601|600.4|601.4|600.8|601.4|600.8|600.9|600.3|38
1695037800000|2023-09-18 11:50:00|601.6|601|601.4|600.8|601.6|601|601.1|600.5|49
1695038100000|2023-09-18 11:55:00|601.6|601|601.5|600.9|601.6|601|601.4|600.8|56
1695038400000|2023-09-18 12:00:00|601.4|600.8|601.5|600.9|602.1|601.5|601.1|600.5|42
1695038700000|2023-09-18 12:05:00|601.6|601|601.4|600.8|602.1|601.5|601.3|600.7|141
1695039000000|2023-09-18 12:10:00|601.9|601.3|602.1|601.5|602.5|601.9|601.9|601.3|80
1695039300000|2023-09-18 12:15:00|602.2|601.6|602.6|602|603.1|602.5|602.1|601.5|128
1695039600000|2023-09-18 12:20:00|602.9|602.3|603|602.4|603.2|602.6|602.5|601.9|50
1695039900000|2023-09-18 12:25:00|603.1|602.5|602.8|602.2|603.1|602.5|602.5|601.9|69
1695040200000|2023-09-18 12:30:00|602.9|602.3|601.9|601.3|603.1|602.5|601.9|601.3|37
1695040500000|2023-09-18 12:35:00|601.6|601|601.6|601|602|601.4|601.6|601|47
1695040800000|2023-09-18 12:40:00|601.9|601.3|602.7|602.1|602.7|602.1|601.9|601.3|135
1695043800000|2023-09-18 13:30:00|601.6|601|602.1|601.5|603.1|602.5|599.1|598.5|1537
1695044100000|2023-09-18 13:35:00|601.9|601.3|601.9|601.3|603.3|602.7|601.3|600.7|690
1695044400000|2023-09-18 13:40:00|601.8|601.2|603.6|603|603.8|603.2|601.6|601|513
1695044700000|2023-09-18 13:45:00|603.7|603.1|601.1|600.5|603.9|603.3|599.9|599.3|746
1695045000000|2023-09-18 13:50:00|600.9|600.3|600.9|600.3|601.6|601|600.2|599.6|323
1695045300000|2023-09-18 13:55:00|601.1|600.5|597.7|597.1|601.6|601|596.8|596.2|583
1695045600000|2023-09-18 14:00:00|597.6|597|596.9|596.3|597.6|597|595.3|594.7|1031
1695045900000|2023-09-18 14:05:00|596.6|596|599.1|598.5|600.1|599.5|596.1|595.5|661
1695046200000|2023-09-18 14:10:00|599.2|598.6|600|599.4|600.8|600.2|599|598.4|586
1695046500000|2023-09-18 14:15:00|599.9|599.3|599.1|598.5|600.9|600.3|599.1|598.5|267
1695046800000|2023-09-18 14:20:00|599|598.4|600|599.4|600.3|599.7|598.8|598.2|399
1695047100000|2023-09-18 14:25:00|599.9|599.3|601.1|600.5|601.1|600.5|599.3|598.7|318
1695047400000|2023-09-18 14:30:00|601|600.4|599.9|599.3|601.6|601|599.9|599.3|231
1695047700000|2023-09-18 14:35:00|599.8|599.2|600.3|599.7|600.8|600.2|599.3|598.7|203
1695048000000|2023-09-18 14:40:00|600.1|599.5|599.3|598.7|600.4|599.8|599.1|598.5|251
1695048300000|2023-09-18 14:45:00|599.1|598.5|597.6|597|599.1|598.5|597.6|597|558
1695048600000|2023-09-18 14:50:00|597.4|596.8|597.9|597.3|598.2|597.6|596.1|595.5|529
1695048900000|2023-09-18 14:55:00|598.1|597.5|597.4|596.8|598.6|598|596.9|596.3|297
1695049200000|2023-09-18 15:00:00|597.1|596.5|595.1|594.5|597.4|596.8|594|593.4|652
1695049500000|2023-09-18 15:05:00|595|594.4|595.3|594.7|595.7|595.1|593.9|593.3|431
1695049800000|2023-09-18 15:10:00|595.4|594.8|595.8|595.2|596.4|595.8|594.9|594.3|283
1695050100000|2023-09-18 15:15:00|595.9|595.3|596.9|596.3|597.1|596.5|595.9|595.3|345
1695050400000|2023-09-18 15:20:00|596.7|596.1|598.1|597.5|598.1|597.5|596.4|595.8|330
1695050700000|2023-09-18 15:25:00|598.3|597.7|597.1|596.5|598.9|598.3|596.9|596.3|338
1695051000000|2023-09-18 15:30:00|597|596.4|597.9|597.3|598|597.4|596.6|596|351
1695051300000|2023-09-18 15:35:00|597.8|597.2|597.2|596.6|597.8|597.2|596.2|595.6|270
1695051600000|2023-09-18 15:40:00|597.3|596.7|597.2|596.6|597.6|597|596.9|596.3|169
1695051900000|2023-09-18 15:45:00|597.1|596.5|596.2|595.6|597.2|596.6|596|595.4|219
1695052200000|2023-09-18 15:50:00|596.3|595.7|596.5|595.9|596.9|596.3|596.2|595.6|246
1695052500000|2023-09-18 15:55:00|596.4|595.8|596.2|595.6|597.4|596.8|596.2|595.6|420
1695052800000|2023-09-18 16:00:00|596.1|595.5|597.9|597.3|597.9|597.3|595.9|595.3|435
1695053100000|2023-09-18 16:05:00|598.1|597.5|597.9|597.3|598.6|598|597.3|596.7|336
1695053400000|2023-09-18 16:10:00|597.8|597.2|597.6|597|597.9|597.3|596.4|595.8|395
1695053700000|2023-09-18 16:15:00|597.7|597.1|598.6|598|598.8|598.2|597.4|596.8|254
1695054000000|2023-09-18 16:20:00|598.8|598.2|598.3|597.7|599.2|598.6|598.2|597.6|219
1695054300000|2023-09-18 16:25:00|598.4|597.8|598.2|597.6|598.6|598|597.9|597.3|265
1695054600000|2023-09-18 16:30:00|598.1|597.5|598.1|597.5|598.9|598.3|598.1|597.5|175
1695054900000|2023-09-18 16:35:00|598.3|597.7|598.8|598.2|599.1|598.5|598.3|597.7|168
1695055200000|2023-09-18 16:40:00|598.7|598.1|598.1|597.5|598.7|598.1|597.9|597.3|96
1695055500000|2023-09-18 16:45:00|598|597.4|597.6|597|598.1|597.5|597.1|596.5|315
1695055800000|2023-09-18 16:50:00|597.4|596.8|597.1|596.5|597.6|597|597.1|596.5|111
1695056100000|2023-09-18 16:55:00|597|596.4|597.1|596.5|597.1|596.5|596.6|596|156
1695056400000|2023-09-18 17:00:00|596.9|596.3|596.6|596|596.9|596.3|596.5|595.9|123
1695056700000|2023-09-18 17:05:00|596.8|596.2|597.1|596.5|597.1|596.5|596.6|596|140
1695057000000|2023-09-18 17:10:00|597.2|596.6|597.6|597|597.8|597.2|597.1|596.5|118
1695057300000|2023-09-18 17:15:00|597.4|596.8|597.3|596.7|597.6|597|597.3|596.7|142
1695057600000|2023-09-18 17:20:00|597.4|596.8|597.8|597.2|598.1|597.5|597.4|596.8|155
1695057900000|2023-09-18 17:25:00|597.7|597.1|597.5|596.9|597.8|597.2|597.3|596.7|154
1695058200000|2023-09-18 17:30:00|597.6|597|597.8|597.2|598|597.4|597.4|596.8|173
1695058500000|2023-09-18 17:35:00|597.7|597.1|597.5|596.9|597.8|597.2|597.5|596.9|114
1695058800000|2023-09-18 17:40:00|597.3|596.7|598.3|597.7|598.3|597.7|597.3|596.7|238
1695059100000|2023-09-18 17:45:00|598.5|597.9|598|597.4|598.5|597.9|598|597.4|919
1695059400000|2023-09-18 17:50:00|598.2|597.6|597.9|597.3|598.2|597.6|597.3|596.7|360
1695059700000|2023-09-18 17:55:00|597.8|597.2|598.3|597.7|598.3|597.7|597.5|596.9|243
1695060000000|2023-09-18 18:00:00|598|597.4|598|597.4|598.3|597.7|597.8|597.2|411
1695060300000|2023-09-18 18:05:00|598.1|597.5|599.3|598.7|599.3|598.7|598|597.4|682
1695060600000|2023-09-18 18:10:00|599.4|598.8|596.5|595.9|599.4|598.8|596.4|595.8|1639
1695060900000|2023-09-18 18:15:00|596.7|596.1|595.6|595|596.9|596.3|595.2|594.6|920
1695081600000|2023-09-19 00:00:00|594.7|594.1|592.4|591.8|594.7|594.1|591.9|591.3|242
1695081900000|2023-09-19 00:05:00|592.3|591.7|592.7|592.1|593|592.4|592|591.4|86
1695082200000|2023-09-19 00:10:00|592.5|591.9|593.1|592.5|593.2|592.6|592.4|591.8|79
1695082500000|2023-09-19 00:15:00|592.9|592.3|593.1|592.5|593.1|592.5|592.9|592.3|9
1695082800000|2023-09-19 00:20:00|592.9|592.3|593.2|592.6|593.4|592.8|592.9|592.3|30
1695083100000|2023-09-19 00:25:00|593.3|592.7|593.4|592.8|593.5|592.9|593.3|592.7|31
1695083400000|2023-09-19 00:30:00|593.5|592.9|592.7|592.1|593.5|592.9|592.7|592.1|26
1695083700000|2023-09-19 00:35:00|592.5|591.9|592.5|591.9|592.5|591.9|592.3|591.7|17
1695084000000|2023-09-19 00:40:00|592.6|592|592.5|591.9|592.7|592.1|592.5|591.9|6
1695084300000|2023-09-19 00:45:00|592.6|592|592.5|591.9|592.6|592|592.5|591.9|10
1695084600000|2023-09-19 00:50:00|||||||||7
1695084900000|2023-09-19 00:55:00|592.6|592|592.5|591.9|592.6|592|592.4|591.8|11
1695085200000|2023-09-19 01:00:00|592.2|591.6|592.2|591.6|592.2|591.6|592.2|591.6|11
1695085500000|2023-09-19 01:05:00|592.3|591.7|592.2|591.6|592.5|591.9|592.2|591.6|19
1695085800000|2023-09-19 01:10:00|592.3|591.7|592.5|591.9|592.5|591.9|592.2|591.6|9
1695086100000|2023-09-19 01:15:00|592.3|591.7|591.7|591.1|592.3|591.7|591.7|591.1|181
1695086400000|2023-09-19 01:20:00|592|591.4|592.1|591.5|592.1|591.5|592|591.4|22
1695086700000|2023-09-19 01:25:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|14
1695087000000|2023-09-19 01:30:00|||||||||6
1695087300000|2023-09-19 01:35:00|||||||||11
1695087600000|2023-09-19 01:40:00|591.7|591.1|591.8|591.2|592|591.4|591.7|591.1|9
1695087900000|2023-09-19 01:45:00|591.7|591.1|591.5|590.9|591.7|591.1|591|590.4|21
1695088200000|2023-09-19 01:50:00|591.6|591|591|590.4|591.6|591|591|590.4|22
1695088500000|2023-09-19 01:55:00|590.8|590.2|591|590.4|591|590.4|590.8|590.2|13
1695088800000|2023-09-19 02:00:00|590.9|590.3|590.7|590.1|591|590.4|590.7|590.1|20
1695089100000|2023-09-19 02:05:00|590.9|590.3|590.7|590.1|590.9|590.3|590.7|590.1|24
1695089400000|2023-09-19 02:10:00|590.5|589.9|589.5|588.9|590.5|589.9|589|588.4|217
1695089700000|2023-09-19 02:15:00|589.7|589.1|589.8|589.2|590|589.4|589.7|589.1|46
1695090000000|2023-09-19 02:20:00|589.9|589.3|589.6|589|589.9|589.3|589.5|588.9|34
1695090300000|2023-09-19 02:25:00|589.5|588.9|589.7|589.1|590|589.4|589.5|588.9|29
1695090600000|2023-09-19 02:30:00|589.6|589|589.6|589|589.7|589.1|589.6|589|9
1695090900000|2023-09-19 02:35:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|16
1695091200000|2023-09-19 02:40:00|589.7|589.1|589.6|589|589.8|589.2|589.6|589|23
1695091500000|2023-09-19 02:45:00|589.7|589.1|589.7|589.1|589.7|589.1|589.6|589|2
1695091800000|2023-09-19 02:50:00|589.6|589|589.7|589.1|589.7|589.1|589.6|589|5
1695092100000|2023-09-19 02:55:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|18
1695092400000|2023-09-19 03:00:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|13
1695092700000|2023-09-19 03:05:00|589.7|589.1|590.2|589.6|590.2|589.6|589.6|589|50
1695093000000|2023-09-19 03:10:00|590.3|589.7|590|589.4|590.4|589.8|590|589.4|9
1695093300000|2023-09-19 03:15:00|589.8|589.2|590|589.4|590|589.4|589.8|589.2|4
1695093600000|2023-09-19 03:20:00|589.7|589.1|589.7|589.1|589.7|589.1|589.7|589.1|7
1695093900000|2023-09-19 03:25:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|6
1695094200000|2023-09-19 03:30:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|10
1695094500000|2023-09-19 03:35:00|589.5|588.9|589.2|588.6|589.5|588.9|589.2|588.6|7
1695094800000|2023-09-19 03:40:00|||||||||3
1695095100000|2023-09-19 03:45:00|||||||||14
1695095400000|2023-09-19 03:50:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|13
1695095700000|2023-09-19 03:55:00|||||||||2
1695096000000|2023-09-19 04:00:00|589.4|588.8|589.4|588.8|589.5|588.9|589.4|588.8|8
1695096300000|2023-09-19 04:05:00|589.2|588.6|589.2|588.6|589.2|588.6|588.9|588.3|30
1695096600000|2023-09-19 04:10:00|||||||||15
1695096900000|2023-09-19 04:15:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|40
1695097200000|2023-09-19 04:20:00|588.6|588|588.7|588.1|588.9|588.3|588.6|588|12
1695097800000|2023-09-19 04:30:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|31
1695098100000|2023-09-19 04:35:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|0
1695098400000|2023-09-19 04:40:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|5
1695098700000|2023-09-19 04:45:00|588.9|588.3|588.8|588.2|588.9|588.3|588.5|587.9|12
1695099000000|2023-09-19 04:50:00|588.6|588|588.7|588.1|588.8|588.2|588.6|588|11
1695099300000|2023-09-19 04:55:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|14
1695099600000|2023-09-19 05:00:00|588.8|588.2|588.8|588.2|589|588.4|588.6|588|47
1695099900000|2023-09-19 05:05:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|13
1695100200000|2023-09-19 05:10:00|||||||||3
1695100500000|2023-09-19 05:15:00|589.3|588.7|588.8|588.2|589.3|588.7|588.8|588.2|29
1695100800000|2023-09-19 05:20:00|588.7|588.1|588.8|588.2|588.8|588.2|588.7|588.1|8
1695101100000|2023-09-19 05:25:00|589.2|588.6|588.8|588.2|589.3|588.7|588.8|588.2|22
1695101400000|2023-09-19 05:30:00|588.7|588.1|588.5|587.9|588.8|588.2|588.5|587.9|10
1695101700000|2023-09-19 05:35:00|588.7|588.1|588.4|587.8|588.8|588.2|588.3|587.7|15
1695102000000|2023-09-19 05:40:00|588.3|587.7|588.3|587.7|588.5|587.9|588.3|587.7|28
1695102300000|2023-09-19 05:45:00|||||||||51
1695102600000|2023-09-19 05:50:00|588|587.4|588.5|587.9|588.5|587.9|587.9|587.3|56
1695102900000|2023-09-19 05:55:00|588.4|587.8|588.8|588.2|588.8|588.2|588.3|587.7|30
1695103200000|2023-09-19 06:00:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|4
1695103500000|2023-09-19 06:05:00|588.9|588.3|588|587.4|588.9|588.3|588|587.4|41
1695103800000|2023-09-19 06:10:00|588.2|587.6|588.5|587.9|588.9|588.3|588|587.4|40
1695104100000|2023-09-19 06:15:00|588.4|587.8|589|588.4|589|588.4|588.4|587.8|20
1695104400000|2023-09-19 06:20:00|||||||||2
1695104700000|2023-09-19 06:25:00|588.8|588.2|589.3|588.7|589.3|588.7|588.8|588.2|38
1695105000000|2023-09-19 06:30:00|589.2|588.6|589|588.4|589.4|588.8|589|588.4|9
1695105300000|2023-09-19 06:35:00|||||||||4
1695105600000|2023-09-19 06:40:00|589.3|588.7|589.1|588.5|589.3|588.7|589|588.4|17
1695105900000|2023-09-19 06:45:00|589.2|588.6|589.3|588.7|589.3|588.7|589.2|588.6|1
1695106200000|2023-09-19 06:50:00|589.1|588.5|589|588.4|589.3|588.7|589|588.4|17
1695106500000|2023-09-19 06:55:00|588.8|588.2|588.8|588.2|588.8|588.2|588.8|588.2|7
1695106800000|2023-09-19 07:00:00|588.7|588.1|588.5|587.9|588.7|588.1|588.5|587.9|62
1695107100000|2023-09-19 07:05:00|588.6|588|589|588.4|589.6|589|588.5|587.9|47
1695107400000|2023-09-19 07:10:00|588.9|588.3|589.1|588.5|589.2|588.6|588.6|588|60
1695107700000|2023-09-19 07:15:00|589|588.4|589.3|588.7|589.3|588.7|588.1|587.5|133
1695108000000|2023-09-19 07:20:00|589.1|588.5|589|588.4|589.2|588.6|588.8|588.2|18
1695108300000|2023-09-19 07:25:00|588.9|588.3|588.7|588.1|589.1|588.5|588.7|588.1|15
1695108600000|2023-09-19 07:30:00|588.8|588.2|588.3|587.7|588.8|588.2|588.2|587.6|35
1695108900000|2023-09-19 07:35:00|588.9|588.3|589.6|589|589.8|589.2|588.8|588.2|60
1695109200000|2023-09-19 07:40:00|589.7|589.1|589.6|589|589.7|589.1|589.3|588.7|28
1695109500000|2023-09-19 07:45:00|589.7|589.1|589.7|589.1|589.8|589.2|589.7|589.1|18
1695109800000|2023-09-19 07:50:00|589.8|589.2|589.8|589.2|590.2|589.6|589.8|589.2|14
1695110100000|2023-09-19 07:55:00|589.9|589.3|590|589.4|590.3|589.7|589.8|589.2|22
1695110400000|2023-09-19 08:00:00|589.9|589.3|590.1|589.5|590.3|589.7|589.9|589.3|16
1695110700000|2023-09-19 08:05:00|590.3|589.7|589.8|589.2|590.3|589.7|589.6|589|20
1695111000000|2023-09-19 08:10:00|589.7|589.1|589.8|589.2|589.9|589.3|589.7|589.1|24
1695111300000|2023-09-19 08:15:00|589.9|589.3|590.4|589.8|590.5|589.9|589.9|589.3|60
1695111600000|2023-09-19 08:20:00|590.5|589.9|590.3|589.7|590.6|590|590.3|589.7|29
1695111900000|2023-09-19 08:25:00|590.5|589.9|589.7|589.1|590.5|589.9|589.6|589|46
1695112200000|2023-09-19 08:30:00|589.8|589.2|589.3|588.7|589.8|589.2|589.2|588.6|45
1695112500000|2023-09-19 08:35:00|589.2|588.6|589.2|588.6|589.3|588.7|589.1|588.5|10
1695112800000|2023-09-19 08:40:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|65
1695113100000|2023-09-19 08:45:00|588|587.4|589.3|588.7|589.3|588.7|587.8|587.2|239
1695113400000|2023-09-19 08:50:00|589.2|588.6|588.6|588|589.2|588.6|588.2|587.6|99
1695113700000|2023-09-19 08:55:00|588.1|587.5|588.3|587.7|589.1|588.5|588.1|587.5|120
1695114000000|2023-09-19 09:00:00|588.2|587.6|588.8|588.2|589.1|588.5|588.2|587.6|29
1695114300000|2023-09-19 09:05:00|589.1|588.5|589.1|588.5|589.1|588.5|588.6|588|95
1695114600000|2023-09-19 09:10:00|589.3|588.7|593.1|592.5|593.3|592.7|589.1|588.5|371
1695114900000|2023-09-19 09:15:00|593.2|592.6|591.6|591|593.3|592.7|590.8|590.2|290
1695115200000|2023-09-19 09:20:00|591.5|590.9|594.5|593.9|594.9|594.3|591.2|590.6|174
1695115500000|2023-09-19 09:25:00|594.6|594|593.2|592.6|594.6|594|593.1|592.5|105
1695115800000|2023-09-19 09:30:00|593.3|592.7|592.8|592.2|593.3|592.7|592.5|591.9|102
1695116100000|2023-09-19 09:35:00|592.7|592.1|591.8|591.2|592.8|592.2|591.8|591.2|52
1695116400000|2023-09-19 09:40:00|591.5|590.9|591.5|590.9|591.8|591.2|591.3|590.7|22
1695116700000|2023-09-19 09:45:00|591.6|591|591.8|591.2|591.8|591.2|591.3|590.7|70
1695117000000|2023-09-19 09:50:00|592|591.4|591.9|591.3|592.1|591.5|591.8|591.2|19
1695117300000|2023-09-19 09:55:00|591.8|591.2|591.4|590.8|591.8|591.2|591.4|590.8|35
1695117600000|2023-09-19 10:00:00|591.3|590.7|591.9|591.3|592.1|591.5|591.3|590.7|11
1695117900000|2023-09-19 10:05:00|591.8|591.2|591.6|591|591.8|591.2|591.6|591|14
1695118200000|2023-09-19 10:10:00|591.5|590.9|591.6|591|592.1|591.5|591.3|590.7|35
1695118500000|2023-09-19 10:15:00|591.7|591.1|591.8|591.2|592.1|591.5|591.6|591|23
1695118800000|2023-09-19 10:20:00|591.3|590.7|591.3|590.7|591.6|591|591.3|590.7|23
1695119100000|2023-09-19 10:25:00|591.4|590.8|593.1|592.5|593.1|592.5|591.3|590.7|44
1695119400000|2023-09-19 10:30:00|592.8|592.2|592.3|591.7|593|592.4|592.1|591.5|48
1695119700000|2023-09-19 10:35:00|592.2|591.6|593|592.4|593|592.4|592.1|591.5|38
1695120000000|2023-09-19 10:40:00|592.9|592.3|592.4|591.8|592.9|592.3|592.1|591.5|19
1695120300000|2023-09-19 10:45:00|592.3|591.7|591.3|590.7|592.3|591.7|591.3|590.7|23
1695120600000|2023-09-19 10:50:00|591.4|590.8|591.5|590.9|591.6|591|591.4|590.8|21
1695120900000|2023-09-19 10:55:00|591.6|591|591.7|591.1|591.8|591.2|591.6|591|1
1695121200000|2023-09-19 11:00:00|591.8|591.2|592.3|591.7|592.3|591.7|591.6|591|16
1695121500000|2023-09-19 11:05:00|592.4|591.8|591.7|591.1|592.4|591.8|591.7|591.1|48
1695121800000|2023-09-19 11:10:00|591.8|591.2|592|591.4|592.1|591.5|591.6|591|13
1695122100000|2023-09-19 11:15:00|591.9|591.3|591.5|590.9|591.9|591.3|591.4|590.8|29
1695122400000|2023-09-19 11:20:00|591.6|591|591.4|590.8|591.7|591.1|591.4|590.8|38
1695122700000|2023-09-19 11:25:00|591.5|590.9|591.2|590.6|591.6|591|591|590.4|44
1695123000000|2023-09-19 11:30:00|591.1|590.5|591|590.4|591.1|590.5|590.4|589.8|79
1695123300000|2023-09-19 11:35:00|591.1|590.5|591.4|590.8|591.4|590.8|590.9|590.3|23
1695123600000|2023-09-19 11:40:00|591.2|590.6|591.5|590.9|591.6|591|591.2|590.6|18
1695123900000|2023-09-19 11:45:00|591.6|591|592.1|591.5|592.4|591.8|591.4|590.8|50
1695124200000|2023-09-19 11:50:00|591.9|591.3|592.6|592|592.6|592|591.9|591.3|22
1695124500000|2023-09-19 11:55:00|592.9|592.3|592.6|592|593.1|592.5|592.4|591.8|32
1695124800000|2023-09-19 12:00:00|592.4|591.8|592.4|591.8|592.7|592.1|592.4|591.8|27
1695125100000|2023-09-19 12:05:00|592.6|592|594|593.4|594.1|593.5|592.6|592|62
1695125400000|2023-09-19 12:10:00|593.9|593.3|595.5|594.9|595.7|595.1|593.9|593.3|147
1695125700000|2023-09-19 12:15:00|595.6|595|596.1|595.5|596.1|595.5|595.1|594.5|110
1695126000000|2023-09-19 12:20:00|595.9|595.3|594.9|594.3|596.2|595.6|594.6|594|188
1695126300000|2023-09-19 12:25:00|595.1|594.5|595.2|594.6|595.2|594.6|595.1|594.5|16
1695126600000|2023-09-19 12:30:00|595.4|594.8|595.1|594.5|595.7|595.1|594.8|594.2|44
1695126900000|2023-09-19 12:35:00|595|594.4|594.9|594.3|595|594.4|594.1|593.5|46
1695127200000|2023-09-19 12:40:00|594.8|594.2|595.3|594.7|595.7|595.1|594.6|594|158
1695130200000|2023-09-19 13:30:00|595.2|594.6|594.8|594.2|596.4|595.8|592.9|592.3|1369
1695130500000|2023-09-19 13:35:00|594.7|594.1|596.7|596.1|597.5|596.9|594.7|594.1|817
1695130800000|2023-09-19 13:40:00|596.6|596|598.4|597.8|599.4|598.8|596.6|596|660
1695131100000|2023-09-19 13:45:00|598.1|597.5|598.4|597.8|598.6|598|595.1|594.5|882
1695131400000|2023-09-19 13:50:00|598.2|597.6|597.4|596.8|598.4|597.8|596.7|596.1|272
1695131700000|2023-09-19 13:55:00|597.5|596.9|595|594.4|597.6|597|594.8|594.2|448
1695132000000|2023-09-19 14:00:00|595.2|594.6|594|593.4|595.7|595.1|593.7|593.1|483
1695132300000|2023-09-19 14:05:00|593.7|593.1|591.7|591.1|594.8|594.2|591.5|590.9|947
1695132600000|2023-09-19 14:10:00|591.6|591|591.3|590.7|592.1|591.5|590.9|590.3|384
1695132900000|2023-09-19 14:15:00|591|590.4|590.6|590|591.8|591.2|590.5|589.9|313
1695133200000|2023-09-19 14:20:00|590.7|590.1|591.6|591|592.3|591.7|590.7|590.1|225
1695133500000|2023-09-19 14:25:00|591.5|590.9|593.4|592.8|593.4|592.8|590.8|590.2|308
1695133800000|2023-09-19 14:30:00|593.3|592.7|594.7|594.1|594.7|594.1|592.8|592.2|339
1695134100000|2023-09-19 14:35:00|594.8|594.2|593.8|593.2|596.6|596|593.7|593.1|493
1695134400000|2023-09-19 14:40:00|594|593.4|594.7|594.1|595.8|595.2|593.8|593.2|226
1695134700000|2023-09-19 14:45:00|594.8|594.2|595.8|595.2|595.8|595.2|594.8|594.2|173
1695135000000|2023-09-19 14:50:00|595.9|595.3|595.8|595.2|596.3|595.7|595.1|594.5|319
1695135300000|2023-09-19 14:55:00|595.7|595.1|594.8|594.2|596.3|595.7|594.7|594.1|289
1695135600000|2023-09-19 15:00:00|595.1|594.5|592.5|591.9|595.3|594.7|592.4|591.8|448
1695135900000|2023-09-19 15:05:00|592.7|592.1|593.6|593|593.6|593|592.4|591.8|288
1695136200000|2023-09-19 15:10:00|593.8|593.2|595.6|595|596.3|595.7|593.8|593.2|353
1695136500000|2023-09-19 15:15:00|595.5|594.9|594.8|594.2|595.6|595|594.5|593.9|197
1695136800000|2023-09-19 15:20:00|594.6|594|596.5|595.9|596.6|596|594.6|594|316
1695137100000|2023-09-19 15:25:00|596.6|596|596.8|596.2|596.9|596.3|596.3|595.7|337
1695137400000|2023-09-19 15:30:00|596.6|596|597.1|596.5|598.6|598|596.3|595.7|458
1695137700000|2023-09-19 15:35:00|597.2|596.6|596.8|596.2|598.1|597.5|596.6|596|327
1695138000000|2023-09-19 15:40:00|597|596.4|597.5|596.9|598.3|597.7|597|596.4|445
1695138300000|2023-09-19 15:45:00|597.8|597.2|595.8|595.2|597.8|597.2|595.5|594.9|275
1695138600000|2023-09-19 15:50:00|595.5|594.9|594.5|593.9|596|595.4|594.5|593.9|309
1695138900000|2023-09-19 15:55:00|594.4|593.8|594.5|593.9|595|594.4|594.3|593.7|207
1695139200000|2023-09-19 16:00:00|594.8|594.2|594|593.4|595|594.4|593.8|593.2|421
1695139500000|2023-09-19 16:05:00|594.3|593.7|595.2|594.6|595.8|595.2|594.3|593.7|337
1695139800000|2023-09-19 16:10:00|595|594.4|595.8|595.2|596.8|596.2|595|594.4|194
1695140100000|2023-09-19 16:15:00|596|595.4|596.8|596.2|596.8|596.2|596|595.4|321
1695140400000|2023-09-19 16:20:00|596.7|596.1|596|595.4|597|596.4|595.8|595.2|182
1695140700000|2023-09-19 16:25:00|596.5|595.9|594.6|594|596.5|595.9|594.5|593.9|249
1695141000000|2023-09-19 16:30:00|594.8|594.2|595.3|594.7|595.5|594.9|594.7|594.1|174
1695141300000|2023-09-19 16:35:00|595|594.4|594.5|593.9|595.5|594.9|594.3|593.7|165
1695141600000|2023-09-19 16:40:00|594.6|594|595.5|594.9|595.8|595.2|594.5|593.9|192
1695141900000|2023-09-19 16:45:00|595.3|594.7|593.3|592.7|595.5|594.9|593.3|592.7|176
1695142200000|2023-09-19 16:50:00|593.4|592.8|593.7|593.1|593.8|593.2|593.3|592.7|126
1695142500000|2023-09-19 16:55:00|593.8|593.2|593.1|592.5|594|593.4|593.1|592.5|176
1695142800000|2023-09-19 17:00:00|593.2|592.6|592.8|592.2|593.7|593.1|592.5|591.9|289
1695143100000|2023-09-19 17:05:00|592.7|592.1|592.9|592.3|593.3|592.7|592.6|592|131
1695143400000|2023-09-19 17:10:00|593|592.4|592.4|591.8|593|592.4|592.1|591.5|167
1695143700000|2023-09-19 17:15:00|592.6|592|592.6|592|592.7|592.1|592.4|591.8|78
1695144000000|2023-09-19 17:20:00|592.4|591.8|593.7|593.1|593.7|593.1|592.4|591.8|255
1695144300000|2023-09-19 17:25:00|593.6|593|593.3|592.7|593.8|593.2|593.3|592.7|137
1695144600000|2023-09-19 17:30:00|593.1|592.5|592.3|591.7|593.5|592.9|592.1|591.5|205
1695144900000|2023-09-19 17:35:00|592.4|591.8|592.6|592|592.8|592.2|592.3|591.7|153
1695145200000|2023-09-19 17:40:00|592.4|591.8|592.6|592|592.6|592|592.4|591.8|72
1695145500000|2023-09-19 17:45:00|592.8|592.2|592.3|591.7|592.8|592.2|592.1|591.5|194
1695145800000|2023-09-19 17:50:00|592.4|591.8|592.8|592.2|592.8|592.2|592.3|591.7|122
1695146100000|2023-09-19 17:55:00|592.7|592.1|592.8|592.2|593.1|592.5|592.6|592|185
1695146400000|2023-09-19 18:00:00|592.6|592|592.3|591.7|592.7|592.1|592.1|591.5|349
1695146700000|2023-09-19 18:05:00|592.2|591.6|590.6|590|592.3|591.7|590.4|589.8|701
1695147000000|2023-09-19 18:10:00|590.5|589.9|591.6|591|591.7|591.1|589.5|588.9|1699
1695147300000|2023-09-19 18:15:00|591.3|590.7|590.8|590.2|592.2|591.6|590.7|590.1|1214
1695081600000|2023-09-19 00:00:00|594.7|594.1|592.4|591.8|594.7|594.1|591.9|591.3|242
1695081900000|2023-09-19 00:05:00|592.3|591.7|592.7|592.1|593|592.4|592|591.4|86
1695082200000|2023-09-19 00:10:00|592.5|591.9|593.1|592.5|593.2|592.6|592.4|591.8|79
1695082500000|2023-09-19 00:15:00|592.9|592.3|593.1|592.5|593.1|592.5|592.9|592.3|9
1695082800000|2023-09-19 00:20:00|592.9|592.3|593.2|592.6|593.4|592.8|592.9|592.3|30
1695083100000|2023-09-19 00:25:00|593.3|592.7|593.4|592.8|593.5|592.9|593.3|592.7|31
1695083400000|2023-09-19 00:30:00|593.5|592.9|592.7|592.1|593.5|592.9|592.7|592.1|26
1695083700000|2023-09-19 00:35:00|592.5|591.9|592.5|591.9|592.5|591.9|592.3|591.7|17
1695084000000|2023-09-19 00:40:00|592.6|592|592.5|591.9|592.7|592.1|592.5|591.9|6
1695084300000|2023-09-19 00:45:00|592.6|592|592.5|591.9|592.6|592|592.5|591.9|10
1695084600000|2023-09-19 00:50:00|||||||||7
1695084900000|2023-09-19 00:55:00|592.6|592|592.5|591.9|592.6|592|592.4|591.8|11
1695085200000|2023-09-19 01:00:00|592.2|591.6|592.2|591.6|592.2|591.6|592.2|591.6|11
1695085500000|2023-09-19 01:05:00|592.3|591.7|592.2|591.6|592.5|591.9|592.2|591.6|19
1695085800000|2023-09-19 01:10:00|592.3|591.7|592.5|591.9|592.5|591.9|592.2|591.6|9
1695086100000|2023-09-19 01:15:00|592.3|591.7|591.7|591.1|592.3|591.7|591.7|591.1|181
1695086400000|2023-09-19 01:20:00|592|591.4|592.1|591.5|592.1|591.5|592|591.4|22
1695086700000|2023-09-19 01:25:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|14
1695087000000|2023-09-19 01:30:00|||||||||6
1695087300000|2023-09-19 01:35:00|||||||||11
1695087600000|2023-09-19 01:40:00|591.7|591.1|591.8|591.2|592|591.4|591.7|591.1|9
1695087900000|2023-09-19 01:45:00|591.7|591.1|591.5|590.9|591.7|591.1|591|590.4|21
1695088200000|2023-09-19 01:50:00|591.6|591|591|590.4|591.6|591|591|590.4|22
1695088500000|2023-09-19 01:55:00|590.8|590.2|591|590.4|591|590.4|590.8|590.2|13
1695088800000|2023-09-19 02:00:00|590.9|590.3|590.7|590.1|591|590.4|590.7|590.1|20
1695089100000|2023-09-19 02:05:00|590.9|590.3|590.7|590.1|590.9|590.3|590.7|590.1|24
1695089400000|2023-09-19 02:10:00|590.5|589.9|589.5|588.9|590.5|589.9|589|588.4|217
1695089700000|2023-09-19 02:15:00|589.7|589.1|589.8|589.2|590|589.4|589.7|589.1|46
1695090000000|2023-09-19 02:20:00|589.9|589.3|589.6|589|589.9|589.3|589.5|588.9|34
1695090300000|2023-09-19 02:25:00|589.5|588.9|589.7|589.1|590|589.4|589.5|588.9|29
1695090600000|2023-09-19 02:30:00|589.6|589|589.6|589|589.7|589.1|589.6|589|9
1695090900000|2023-09-19 02:35:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|16
1695091200000|2023-09-19 02:40:00|589.7|589.1|589.6|589|589.8|589.2|589.6|589|23
1695091500000|2023-09-19 02:45:00|589.7|589.1|589.7|589.1|589.7|589.1|589.6|589|2
1695091800000|2023-09-19 02:50:00|589.6|589|589.7|589.1|589.7|589.1|589.6|589|5
1695092100000|2023-09-19 02:55:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|18
1695092400000|2023-09-19 03:00:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|13
1695092700000|2023-09-19 03:05:00|589.7|589.1|590.2|589.6|590.2|589.6|589.6|589|50
1695093000000|2023-09-19 03:10:00|590.3|589.7|590|589.4|590.4|589.8|590|589.4|9
1695093300000|2023-09-19 03:15:00|589.8|589.2|590|589.4|590|589.4|589.8|589.2|4
1695093600000|2023-09-19 03:20:00|589.7|589.1|589.7|589.1|589.7|589.1|589.7|589.1|7
1695093900000|2023-09-19 03:25:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|6
1695094200000|2023-09-19 03:30:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|10
1695094500000|2023-09-19 03:35:00|589.5|588.9|589.2|588.6|589.5|588.9|589.2|588.6|7
1695094800000|2023-09-19 03:40:00|||||||||3
1695095100000|2023-09-19 03:45:00|||||||||14
1695095400000|2023-09-19 03:50:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|13
1695095700000|2023-09-19 03:55:00|||||||||2
1695096000000|2023-09-19 04:00:00|589.4|588.8|589.4|588.8|589.5|588.9|589.4|588.8|8
1695096300000|2023-09-19 04:05:00|589.2|588.6|589.2|588.6|589.2|588.6|588.9|588.3|30
1695096600000|2023-09-19 04:10:00|||||||||15
1695096900000|2023-09-19 04:15:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|40
1695097200000|2023-09-19 04:20:00|588.6|588|588.7|588.1|588.9|588.3|588.6|588|12
1695097800000|2023-09-19 04:30:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|31
1695098100000|2023-09-19 04:35:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|0
1695098400000|2023-09-19 04:40:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|5
1695098700000|2023-09-19 04:45:00|588.9|588.3|588.8|588.2|588.9|588.3|588.5|587.9|12
1695099000000|2023-09-19 04:50:00|588.6|588|588.7|588.1|588.8|588.2|588.6|588|11
1695099300000|2023-09-19 04:55:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|14
1695099600000|2023-09-19 05:00:00|588.8|588.2|588.8|588.2|589|588.4|588.6|588|47
1695099900000|2023-09-19 05:05:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|13
1695100200000|2023-09-19 05:10:00|||||||||3
1695100500000|2023-09-19 05:15:00|589.3|588.7|588.8|588.2|589.3|588.7|588.8|588.2|29
1695100800000|2023-09-19 05:20:00|588.7|588.1|588.8|588.2|588.8|588.2|588.7|588.1|8
1695101100000|2023-09-19 05:25:00|589.2|588.6|588.8|588.2|589.3|588.7|588.8|588.2|22
1695101400000|2023-09-19 05:30:00|588.7|588.1|588.5|587.9|588.8|588.2|588.5|587.9|10
1695101700000|2023-09-19 05:35:00|588.7|588.1|588.4|587.8|588.8|588.2|588.3|587.7|15
1695102000000|2023-09-19 05:40:00|588.3|587.7|588.3|587.7|588.5|587.9|588.3|587.7|28
1695102300000|2023-09-19 05:45:00|||||||||51
1695102600000|2023-09-19 05:50:00|588|587.4|588.5|587.9|588.5|587.9|587.9|587.3|56
1695102900000|2023-09-19 05:55:00|588.4|587.8|588.8|588.2|588.8|588.2|588.3|587.7|30
1695103200000|2023-09-19 06:00:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|4
1695103500000|2023-09-19 06:05:00|588.9|588.3|588|587.4|588.9|588.3|588|587.4|41
1695103800000|2023-09-19 06:10:00|588.2|587.6|588.5|587.9|588.9|588.3|588|587.4|40
1695104100000|2023-09-19 06:15:00|588.4|587.8|589|588.4|589|588.4|588.4|587.8|20
1695104400000|2023-09-19 06:20:00|||||||||2
1695104700000|2023-09-19 06:25:00|588.8|588.2|589.3|588.7|589.3|588.7|588.8|588.2|38
1695105000000|2023-09-19 06:30:00|589.2|588.6|589|588.4|589.4|588.8|589|588.4|9
1695105300000|2023-09-19 06:35:00|||||||||4
1695105600000|2023-09-19 06:40:00|589.3|588.7|589.1|588.5|589.3|588.7|589|588.4|17
1695105900000|2023-09-19 06:45:00|589.2|588.6|589.3|588.7|589.3|588.7|589.2|588.6|1
1695106200000|2023-09-19 06:50:00|589.1|588.5|589|588.4|589.3|588.7|589|588.4|17
1695106500000|2023-09-19 06:55:00|588.8|588.2|588.8|588.2|588.8|588.2|588.8|588.2|7
1695106800000|2023-09-19 07:00:00|588.7|588.1|588.5|587.9|588.7|588.1|588.5|587.9|62
1695107100000|2023-09-19 07:05:00|588.6|588|589|588.4|589.6|589|588.5|587.9|47
1695107400000|2023-09-19 07:10:00|588.9|588.3|589.1|588.5|589.2|588.6|588.6|588|60
1695107700000|2023-09-19 07:15:00|589|588.4|589.3|588.7|589.3|588.7|588.1|587.5|133
1695108000000|2023-09-19 07:20:00|589.1|588.5|589|588.4|589.2|588.6|588.8|588.2|18
1695108300000|2023-09-19 07:25:00|588.9|588.3|588.7|588.1|589.1|588.5|588.7|588.1|15
1695108600000|2023-09-19 07:30:00|588.8|588.2|588.3|587.7|588.8|588.2|588.2|587.6|35
1695108900000|2023-09-19 07:35:00|588.9|588.3|589.6|589|589.8|589.2|588.8|588.2|60
1695109200000|2023-09-19 07:40:00|589.7|589.1|589.6|589|589.7|589.1|589.3|588.7|28
1695109500000|2023-09-19 07:45:00|589.7|589.1|589.7|589.1|589.8|589.2|589.7|589.1|18
1695109800000|2023-09-19 07:50:00|589.8|589.2|589.8|589.2|590.2|589.6|589.8|589.2|14
1695110100000|2023-09-19 07:55:00|589.9|589.3|590|589.4|590.3|589.7|589.8|589.2|22
1695110400000|2023-09-19 08:00:00|589.9|589.3|590.1|589.5|590.3|589.7|589.9|589.3|16
1695110700000|2023-09-19 08:05:00|590.3|589.7|589.8|589.2|590.3|589.7|589.6|589|20
1695111000000|2023-09-19 08:10:00|589.7|589.1|589.8|589.2|589.9|589.3|589.7|589.1|24
1695111300000|2023-09-19 08:15:00|589.9|589.3|590.4|589.8|590.5|589.9|589.9|589.3|60
1695111600000|2023-09-19 08:20:00|590.5|589.9|590.3|589.7|590.6|590|590.3|589.7|29
1695111900000|2023-09-19 08:25:00|590.5|589.9|589.7|589.1|590.5|589.9|589.6|589|46
1695112200000|2023-09-19 08:30:00|589.8|589.2|589.3|588.7|589.8|589.2|589.2|588.6|45
1695112500000|2023-09-19 08:35:00|589.2|588.6|589.2|588.6|589.3|588.7|589.1|588.5|10
1695112800000|2023-09-19 08:40:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|65
1695113100000|2023-09-19 08:45:00|588|587.4|589.3|588.7|589.3|588.7|587.8|587.2|239
1695113400000|2023-09-19 08:50:00|589.2|588.6|588.6|588|589.2|588.6|588.2|587.6|99
1695113700000|2023-09-19 08:55:00|588.1|587.5|588.3|587.7|589.1|588.5|588.1|587.5|120
1695114000000|2023-09-19 09:00:00|588.2|587.6|588.8|588.2|589.1|588.5|588.2|587.6|29
1695114300000|2023-09-19 09:05:00|589.1|588.5|589.1|588.5|589.1|588.5|588.6|588|95
1695114600000|2023-09-19 09:10:00|589.3|588.7|593.1|592.5|593.3|592.7|589.1|588.5|371
1695114900000|2023-09-19 09:15:00|593.2|592.6|591.6|591|593.3|592.7|590.8|590.2|290
1695115200000|2023-09-19 09:20:00|591.5|590.9|594.5|593.9|594.9|594.3|591.2|590.6|174
1695115500000|2023-09-19 09:25:00|594.6|594|593.2|592.6|594.6|594|593.1|592.5|105
1695115800000|2023-09-19 09:30:00|593.3|592.7|592.8|592.2|593.3|592.7|592.5|591.9|102
1695116100000|2023-09-19 09:35:00|592.7|592.1|591.8|591.2|592.8|592.2|591.8|591.2|52
1695116400000|2023-09-19 09:40:00|591.5|590.9|591.5|590.9|591.8|591.2|591.3|590.7|22
1695116700000|2023-09-19 09:45:00|591.6|591|591.8|591.2|591.8|591.2|591.3|590.7|70
1695117000000|2023-09-19 09:50:00|592|591.4|591.9|591.3|592.1|591.5|591.8|591.2|19
1695117300000|2023-09-19 09:55:00|591.8|591.2|591.4|590.8|591.8|591.2|591.4|590.8|35
1695117600000|2023-09-19 10:00:00|591.3|590.7|591.9|591.3|592.1|591.5|591.3|590.7|11
1695117900000|2023-09-19 10:05:00|591.8|591.2|591.6|591|591.8|591.2|591.6|591|14
1695118200000|2023-09-19 10:10:00|591.5|590.9|591.6|591|592.1|591.5|591.3|590.7|35
1695118500000|2023-09-19 10:15:00|591.7|591.1|591.8|591.2|592.1|591.5|591.6|591|23
1695118800000|2023-09-19 10:20:00|591.3|590.7|591.3|590.7|591.6|591|591.3|590.7|23
1695119100000|2023-09-19 10:25:00|591.4|590.8|593.1|592.5|593.1|592.5|591.3|590.7|44
1695119400000|2023-09-19 10:30:00|592.8|592.2|592.3|591.7|593|592.4|592.1|591.5|48
1695119700000|2023-09-19 10:35:00|592.2|591.6|593|592.4|593|592.4|592.1|591.5|38
1695120000000|2023-09-19 10:40:00|592.9|592.3|592.4|591.8|592.9|592.3|592.1|591.5|19
1695120300000|2023-09-19 10:45:00|592.3|591.7|591.3|590.7|592.3|591.7|591.3|590.7|23
1695120600000|2023-09-19 10:50:00|591.4|590.8|591.5|590.9|591.6|591|591.4|590.8|21
1695120900000|2023-09-19 10:55:00|591.6|591|591.7|591.1|591.8|591.2|591.6|591|1
1695121200000|2023-09-19 11:00:00|591.8|591.2|592.3|591.7|592.3|591.7|591.6|591|16
1695121500000|2023-09-19 11:05:00|592.4|591.8|591.7|591.1|592.4|591.8|591.7|591.1|48
1695121800000|2023-09-19 11:10:00|591.8|591.2|592|591.4|592.1|591.5|591.6|591|13
1695122100000|2023-09-19 11:15:00|591.9|591.3|591.5|590.9|591.9|591.3|591.4|590.8|29
1695122400000|2023-09-19 11:20:00|591.6|591|591.4|590.8|591.7|591.1|591.4|590.8|38
1695122700000|2023-09-19 11:25:00|591.5|590.9|591.2|590.6|591.6|591|591|590.4|44
1695123000000|2023-09-19 11:30:00|591.1|590.5|591|590.4|591.1|590.5|590.4|589.8|79
1695123300000|2023-09-19 11:35:00|591.1|590.5|591.4|590.8|591.4|590.8|590.9|590.3|23
1695123600000|2023-09-19 11:40:00|591.2|590.6|591.5|590.9|591.6|591|591.2|590.6|18
1695123900000|2023-09-19 11:45:00|591.6|591|592.1|591.5|592.4|591.8|591.4|590.8|50
1695124200000|2023-09-19 11:50:00|591.9|591.3|592.6|592|592.6|592|591.9|591.3|22
1695124500000|2023-09-19 11:55:00|592.9|592.3|592.6|592|593.1|592.5|592.4|591.8|32
1695124800000|2023-09-19 12:00:00|592.4|591.8|592.4|591.8|592.7|592.1|592.4|591.8|27
1695125100000|2023-09-19 12:05:00|592.6|592|594|593.4|594.1|593.5|592.6|592|62
1695125400000|2023-09-19 12:10:00|593.9|593.3|595.5|594.9|595.7|595.1|593.9|593.3|147
1695125700000|2023-09-19 12:15:00|595.6|595|596.1|595.5|596.1|595.5|595.1|594.5|110
1695126000000|2023-09-19 12:20:00|595.9|595.3|594.9|594.3|596.2|595.6|594.6|594|188
1695126300000|2023-09-19 12:25:00|595.1|594.5|595.2|594.6|595.2|594.6|595.1|594.5|16
1695126600000|2023-09-19 12:30:00|595.4|594.8|595.1|594.5|595.7|595.1|594.8|594.2|44
1695126900000|2023-09-19 12:35:00|595|594.4|594.9|594.3|595|594.4|594.1|593.5|46
1695127200000|2023-09-19 12:40:00|594.8|594.2|595.3|594.7|595.7|595.1|594.6|594|158
1695130200000|2023-09-19 13:30:00|595.2|594.6|594.8|594.2|596.4|595.8|592.9|592.3|1369
1695130500000|2023-09-19 13:35:00|594.7|594.1|596.7|596.1|597.5|596.9|594.7|594.1|817
1695130800000|2023-09-19 13:40:00|596.6|596|598.4|597.8|599.4|598.8|596.6|596|660
1695131100000|2023-09-19 13:45:00|598.1|597.5|598.4|597.8|598.6|598|595.1|594.5|882
1695131400000|2023-09-19 13:50:00|598.2|597.6|597.4|596.8|598.4|597.8|596.7|596.1|272
1695131700000|2023-09-19 13:55:00|597.5|596.9|595|594.4|597.6|597|594.8|594.2|448
1695132000000|2023-09-19 14:00:00|595.2|594.6|594|593.4|595.7|595.1|593.7|593.1|483
1695132300000|2023-09-19 14:05:00|593.7|593.1|591.7|591.1|594.8|594.2|591.5|590.9|947
1695132600000|2023-09-19 14:10:00|591.6|591|591.3|590.7|592.1|591.5|590.9|590.3|384
1695132900000|2023-09-19 14:15:00|591|590.4|590.6|590|591.8|591.2|590.5|589.9|313
1695133200000|2023-09-19 14:20:00|590.7|590.1|591.6|591|592.3|591.7|590.7|590.1|225
1695133500000|2023-09-19 14:25:00|591.5|590.9|593.4|592.8|593.4|592.8|590.8|590.2|308
1695133800000|2023-09-19 14:30:00|593.3|592.7|594.7|594.1|594.7|594.1|592.8|592.2|339
1695134100000|2023-09-19 14:35:00|594.8|594.2|593.8|593.2|596.6|596|593.7|593.1|493
1695134400000|2023-09-19 14:40:00|594|593.4|594.7|594.1|595.8|595.2|593.8|593.2|226
1695134700000|2023-09-19 14:45:00|594.8|594.2|595.8|595.2|595.8|595.2|594.8|594.2|173
1695135000000|2023-09-19 14:50:00|595.9|595.3|595.8|595.2|596.3|595.7|595.1|594.5|319
1695135300000|2023-09-19 14:55:00|595.7|595.1|594.8|594.2|596.3|595.7|594.7|594.1|289
1695135600000|2023-09-19 15:00:00|595.1|594.5|592.5|591.9|595.3|594.7|592.4|591.8|448
1695135900000|2023-09-19 15:05:00|592.7|592.1|593.6|593|593.6|593|592.4|591.8|288
1695136200000|2023-09-19 15:10:00|593.8|593.2|595.6|595|596.3|595.7|593.8|593.2|353
1695136500000|2023-09-19 15:15:00|595.5|594.9|594.8|594.2|595.6|595|594.5|593.9|197
1695136800000|2023-09-19 15:20:00|594.6|594|596.5|595.9|596.6|596|594.6|594|316
1695137100000|2023-09-19 15:25:00|596.6|596|596.8|596.2|596.9|596.3|596.3|595.7|337
1695137400000|2023-09-19 15:30:00|596.6|596|597.1|596.5|598.6|598|596.3|595.7|458
1695137700000|2023-09-19 15:35:00|597.2|596.6|596.8|596.2|598.1|597.5|596.6|596|327
1695138000000|2023-09-19 15:40:00|597|596.4|597.5|596.9|598.3|597.7|597|596.4|445
1695138300000|2023-09-19 15:45:00|597.8|597.2|595.8|595.2|597.8|597.2|595.5|594.9|275
1695138600000|2023-09-19 15:50:00|595.5|594.9|594.5|593.9|596|595.4|594.5|593.9|309
1695138900000|2023-09-19 15:55:00|594.4|593.8|594.5|593.9|595|594.4|594.3|593.7|207
1695139200000|2023-09-19 16:00:00|594.8|594.2|594|593.4|595|594.4|593.8|593.2|421
1695139500000|2023-09-19 16:05:00|594.3|593.7|595.2|594.6|595.8|595.2|594.3|593.7|337
1695139800000|2023-09-19 16:10:00|595|594.4|595.8|595.2|596.8|596.2|595|594.4|194
1695140100000|2023-09-19 16:15:00|596|595.4|596.8|596.2|596.8|596.2|596|595.4|321
1695140400000|2023-09-19 16:20:00|596.7|596.1|596|595.4|597|596.4|595.8|595.2|182
1695140700000|2023-09-19 16:25:00|596.5|595.9|594.6|594|596.5|595.9|594.5|593.9|249
1695141000000|2023-09-19 16:30:00|594.8|594.2|595.3|594.7|595.5|594.9|594.7|594.1|174
1695141300000|2023-09-19 16:35:00|595|594.4|594.5|593.9|595.5|594.9|594.3|593.7|165
1695141600000|2023-09-19 16:40:00|594.6|594|595.5|594.9|595.8|595.2|594.5|593.9|192
1695141900000|2023-09-19 16:45:00|595.3|594.7|593.3|592.7|595.5|594.9|593.3|592.7|176
1695142200000|2023-09-19 16:50:00|593.4|592.8|593.7|593.1|593.8|593.2|593.3|592.7|126
1695142500000|2023-09-19 16:55:00|593.8|593.2|593.1|592.5|594|593.4|593.1|592.5|176
1695142800000|2023-09-19 17:00:00|593.2|592.6|592.8|592.2|593.7|593.1|592.5|591.9|289
1695143100000|2023-09-19 17:05:00|592.7|592.1|592.9|592.3|593.3|592.7|592.6|592|131
1695143400000|2023-09-19 17:10:00|593|592.4|592.4|591.8|593|592.4|592.1|591.5|167
1695143700000|2023-09-19 17:15:00|592.6|592|592.6|592|592.7|592.1|592.4|591.8|78
1695144000000|2023-09-19 17:20:00|592.4|591.8|593.7|593.1|593.7|593.1|592.4|591.8|255
1695144300000|2023-09-19 17:25:00|593.6|593|593.3|592.7|593.8|593.2|593.3|592.7|137
1695144600000|2023-09-19 17:30:00|593.1|592.5|592.3|591.7|593.5|592.9|592.1|591.5|205
1695144900000|2023-09-19 17:35:00|592.4|591.8|592.6|592|592.8|592.2|592.3|591.7|153
1695145200000|2023-09-19 17:40:00|592.4|591.8|592.6|592|592.6|592|592.4|591.8|72
1695145500000|2023-09-19 17:45:00|592.8|592.2|592.3|591.7|592.8|592.2|592.1|591.5|194
1695145800000|2023-09-19 17:50:00|592.4|591.8|592.8|592.2|592.8|592.2|592.3|591.7|122
1695146100000|2023-09-19 17:55:00|592.7|592.1|592.8|592.2|593.1|592.5|592.6|592|185
1695146400000|2023-09-19 18:00:00|592.6|592|592.3|591.7|592.7|592.1|592.1|591.5|349
1695146700000|2023-09-19 18:05:00|592.2|591.6|590.6|590|592.3|591.7|590.4|589.8|701
1695147000000|2023-09-19 18:10:00|590.5|589.9|591.6|591|591.7|591.1|589.5|588.9|1699
1695147300000|2023-09-19 18:15:00|591.3|590.7|590.8|590.2|592.2|591.6|590.7|590.1|1214
1695168000000|2023-09-20 00:00:00|592.3|591.7|596.1|595.5|596.9|596.3|592.3|591.7|338
1695168300000|2023-09-20 00:05:00|596|595.4|594.7|594.1|596.3|595.7|594.7|594.1|78
1695168600000|2023-09-20 00:10:00|594.9|594.3|595.3|594.7|595.7|595.1|594.7|594.1|53
1695168900000|2023-09-20 00:15:00|595.5|594.9|595.2|594.6|595.6|595|594.8|594.2|15
1695169200000|2023-09-20 00:20:00|595|594.4|595.7|595.1|596|595.4|595|594.4|47
1695169500000|2023-09-20 00:25:00|595.5|594.9|595.8|595.2|595.9|595.3|595.2|594.6|24
1695169800000|2023-09-20 00:30:00|596|595.4|596.2|595.6|596.4|595.8|596|595.4|14
1695170100000|2023-09-20 00:35:00|596.1|595.5|596.3|595.7|596.3|595.7|596|595.4|21
1695170400000|2023-09-20 00:40:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|4
1695170700000|2023-09-20 00:45:00|596.1|595.5|595.6|595|596.1|595.5|595.6|595|22
1695171000000|2023-09-20 00:50:00|595.5|594.9|596|595.4|596|595.4|595.5|594.9|24
1695171300000|2023-09-20 00:55:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|14
1695171600000|2023-09-20 01:00:00|595.3|594.7|595.6|595|595.7|595.1|595.2|594.6|23
1695171900000|2023-09-20 01:05:00|595.5|594.9|595.3|594.7|595.7|595.1|595.2|594.6|16
1695172200000|2023-09-20 01:10:00|595.2|594.6|596|595.4|596|595.4|595|594.4|16
1695172500000|2023-09-20 01:15:00|595.9|595.3|595.6|595|595.9|595.3|595.4|594.8|5
1695172800000|2023-09-20 01:20:00|595.7|595.1|595.5|594.9|595.7|595.1|595.5|594.9|8
1695173100000|2023-09-20 01:25:00|595.6|595|595.5|594.9|595.6|595|595.5|594.9|3
1695173400000|2023-09-20 01:30:00|595.2|594.6|595.2|594.6|595.5|594.9|595.2|594.6|14
1695173700000|2023-09-20 01:35:00|595.3|594.7|595|594.4|595.5|594.9|595|594.4|24
1695174000000|2023-09-20 01:40:00|595.1|594.5|595.2|594.6|595.2|594.6|595|594.4|8
1695174300000|2023-09-20 01:45:00|595|594.4|595|594.4|595|594.4|595|594.4|5
1695174600000|2023-09-20 01:50:00|594.8|594.2|595.3|594.7|595.3|594.7|594.8|594.2|28
1695174900000|2023-09-20 01:55:00|595.2|594.6|595.3|594.7|595.3|594.7|595.2|594.6|1
1695175200000|2023-09-20 02:00:00|595.2|594.6|594.7|594.1|595.2|594.6|594.7|594.1|6
1695175500000|2023-09-20 02:05:00|594|593.4|594|593.4|594.2|593.6|594|593.4|31
1695175800000|2023-09-20 02:10:00|593.9|593.3|593.8|593.2|594|593.4|593.6|593|19
1695176100000|2023-09-20 02:15:00|594|593.4|594.1|593.5|594.1|593.5|593.8|593.2|18
1695176400000|2023-09-20 02:20:00|594|593.4|594.5|593.9|594.5|593.9|594|593.4|22
1695176700000|2023-09-20 02:25:00|||||||||2
1695177000000|2023-09-20 02:30:00|594.1|593.5|594.7|594.1|595.2|594.6|594|593.4|47
1695177300000|2023-09-20 02:35:00|594.8|594.2|594.9|594.3|594.9|594.3|594.5|593.9|13
1695177600000|2023-09-20 02:40:00|595|594.4|595|594.4|595|594.4|594.8|594.2|5
1695177900000|2023-09-20 02:45:00|594.9|594.3|594.9|594.3|595|594.4|594.5|593.9|40
1695178200000|2023-09-20 02:50:00|594.8|594.2|594.6|594|594.9|594.3|594.5|593.9|8
1695178500000|2023-09-20 02:55:00|594.8|594.2|595|594.4|595|594.4|594.6|594|6
1695178800000|2023-09-20 03:00:00|594.9|594.3|595|594.4|595|594.4|594.9|594.3|4
1695179100000|2023-09-20 03:05:00|||||||||2
1695179400000|2023-09-20 03:10:00|595.3|594.7|595.1|594.5|595.3|594.7|595|594.4|9
1695179700000|2023-09-20 03:15:00|595.2|594.6|595.2|594.6|595.2|594.6|595|594.4|5
1695180000000|2023-09-20 03:20:00|595.1|594.5|595.3|594.7|595.3|594.7|595.1|594.5|9
1695180300000|2023-09-20 03:25:00|595.5|594.9|595.5|594.9|595.5|594.9|595.5|594.9|3
1695180600000|2023-09-20 03:30:00|||||||||1
1695180900000|2023-09-20 03:35:00|595.4|594.8|595.3|594.7|595.5|594.9|595.3|594.7|10
1695181200000|2023-09-20 03:40:00|595.2|594.6|595.2|594.6|595.2|594.6|595.2|594.6|7
1695181500000|2023-09-20 03:45:00|595.3|594.7|595.5|594.9|595.5|594.9|595.3|594.7|8
1695182100000|2023-09-20 03:55:00|596.2|595.6|596.4|595.8|596.7|596.1|596.2|595.6|207
1695182400000|2023-09-20 04:00:00|596.2|595.6|596|595.4|596.5|595.9|596|595.4|20
1695182700000|2023-09-20 04:05:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|83
1695183000000|2023-09-20 04:10:00|596.2|595.6|596.5|595.9|596.5|595.9|596|595.4|20
1695183300000|2023-09-20 04:15:00|596.3|595.7|596|595.4|596.4|595.8|595.9|595.3|139
1695183600000|2023-09-20 04:20:00|596.1|595.5|596.3|595.7|596.3|595.7|596.1|595.5|9
1695183900000|2023-09-20 04:25:00|||||||||4
1695184200000|2023-09-20 04:30:00|596|595.4|596.5|595.9|596.5|595.9|596|595.4|20
1695184500000|2023-09-20 04:35:00|||||||||7
1695184800000|2023-09-20 04:40:00|596.7|596.1|596.7|596.1|596.7|596.1|596.7|596.1|12
1695185100000|2023-09-20 04:45:00|596.5|595.9|596|595.4|596.5|595.9|596|595.4|10
1695185700000|2023-09-20 04:55:00|596.5|595.9|596.5|595.9|596.5|595.9|596.5|595.9|9
1695186000000|2023-09-20 05:00:00|||||||||1
1695186300000|2023-09-20 05:05:00|||||||||6
1695186600000|2023-09-20 05:10:00|||||||||17
1695186900000|2023-09-20 05:15:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|14
1695187200000|2023-09-20 05:20:00|596.3|595.7|596.1|595.5|596.3|595.7|596.1|595.5|8
1695187500000|2023-09-20 05:25:00|596.2|595.6|596.1|595.5|596.3|595.7|596.1|595.5|6
1695187800000|2023-09-20 05:30:00|596.2|595.6|596.3|595.7|596.4|595.8|596.2|595.6|3
1695188100000|2023-09-20 05:35:00|596.2|595.6|596|595.4|596.4|595.8|596|595.4|28
1695188400000|2023-09-20 05:40:00|596.1|595.5|596.1|595.5|596.1|595.5|596|595.4|37
1695188700000|2023-09-20 05:45:00|596.3|595.7|596.8|596.2|596.8|596.2|596.3|595.7|20
1695189000000|2023-09-20 05:50:00|596.7|596.1|596.6|596|596.8|596.2|596.6|596|18
1695189300000|2023-09-20 05:55:00|596.5|595.9|596.8|596.2|596.8|596.2|596.5|595.9|16
1695189600000|2023-09-20 06:00:00|596.6|596|596.8|596.2|596.8|596.2|596.5|595.9|9
1695189900000|2023-09-20 06:05:00|596.6|596|596.8|596.2|596.8|596.2|596.6|596|39
1695190200000|2023-09-20 06:10:00|596.5|595.9|597.9|597.3|598.1|597.5|596.5|595.9|154
1695190500000|2023-09-20 06:15:00|598.1|597.5|598.1|597.5|598.2|597.6|597.9|597.3|24
1695190800000|2023-09-20 06:20:00|598.2|597.6|598.2|597.6|598.3|597.7|598.2|597.6|27
1695191100000|2023-09-20 06:25:00|598|597.4|598.1|597.5|598.3|597.7|597.8|597.2|31
1695191400000|2023-09-20 06:30:00|597.8|597.2|597.8|597.2|597.8|597.2|597.7|597.1|13
1695191700000|2023-09-20 06:35:00|597.9|597.3|598|597.4|598.1|597.5|597.7|597.1|10
1695192000000|2023-09-20 06:40:00|598.1|597.5|598.2|597.6|598.5|597.9|598|597.4|69
1695192300000|2023-09-20 06:45:00|598.3|597.7|598.2|597.6|598.3|597.7|598.1|597.5|12
1695192600000|2023-09-20 06:50:00|598.1|597.5|598.1|597.5|598.3|597.7|597.8|597.2|34
1695192900000|2023-09-20 06:55:00|597.9|597.3|598.1|597.5|598.2|597.6|597.9|597.3|11
1695193200000|2023-09-20 07:00:00|598.2|597.6|595.7|595.1|598.3|597.7|595.6|595|117
1695193500000|2023-09-20 07:05:00|595.5|594.9|596.8|596.2|597.6|597|595.4|594.8|171
1695193800000|2023-09-20 07:10:00|596.6|596|596.2|595.6|596.7|596.1|596.2|595.6|45
1695194100000|2023-09-20 07:15:00|596.1|595.5|596.2|595.6|596.3|595.7|596.1|595.5|5
1695194400000|2023-09-20 07:20:00|596.3|595.7|596.1|595.5|596.4|595.8|595.8|595.2|31
1695194700000|2023-09-20 07:25:00|595.9|595.3|596.2|595.6|596.3|595.7|595.8|595.2|21
1695195000000|2023-09-20 07:30:00|596.1|595.5|596.8|596.2|596.8|596.2|595.9|595.3|10
1695195300000|2023-09-20 07:35:00|596.9|596.3|597.7|597.1|597.8|597.2|596.9|596.3|74
1695195600000|2023-09-20 07:40:00|597.5|596.9|597.8|597.2|597.8|597.2|597.4|596.8|35
1695195900000|2023-09-20 07:45:00|597.7|597.1|598.2|597.6|598.5|597.9|597.7|597.1|79
1695196200000|2023-09-20 07:50:00|598.1|597.5|597.8|597.2|598.1|597.5|597.6|597|14
1695196500000|2023-09-20 07:55:00|597.6|597|597.3|596.7|597.6|597|597.3|596.7|22
1695196800000|2023-09-20 08:00:00|597.4|596.8|597.9|597.3|598.1|597.5|597.3|596.7|52
1695197100000|2023-09-20 08:05:00|598|597.4|597.2|596.6|598.4|597.8|597.2|596.6|86
1695197400000|2023-09-20 08:10:00|597.1|596.5|597.1|596.5|597.1|596.5|596.8|596.2|13
1695197700000|2023-09-20 08:15:00|596.8|596.2|596.9|596.3|597.2|596.6|596.8|596.2|38
1695198000000|2023-09-20 08:20:00|597|596.4|597.5|596.9|597.5|596.9|596.8|596.2|54
1695198300000|2023-09-20 08:25:00|597.4|596.8|597.3|596.7|597.8|597.2|597.3|596.7|64
1695198600000|2023-09-20 08:30:00|597.5|596.9|600.5|599.9|600.5|599.9|597.5|596.9|193
1695198900000|2023-09-20 08:35:00|600.4|599.8|601.3|600.7|601.8|601.2|600.3|599.7|324
1695199200000|2023-09-20 08:40:00|601.8|601.2|601.4|600.8|601.8|601.2|601|600.4|86
1695199500000|2023-09-20 08:45:00|601.3|600.7|601.7|601.1|602.9|602.3|601.2|600.6|369
1695199800000|2023-09-20 08:50:00|601.4|600.8|602.2|601.6|602.9|602.3|601.4|600.8|247
1695200100000|2023-09-20 08:55:00|602.1|601.5|602.2|601.6|602.6|602|601.7|601.1|127
1695200400000|2023-09-20 09:00:00|602.1|601.5|601.5|600.9|602.3|601.7|601|600.4|46
1695200700000|2023-09-20 09:05:00|601.3|600.7|601.3|600.7|601.5|600.9|601.3|600.7|42
1695201000000|2023-09-20 09:10:00|601.1|600.5|601.4|600.8|601.7|601.1|601.1|600.5|39
1695201300000|2023-09-20 09:15:00|601.3|600.7|600.7|600.1|601.3|600.7|600.3|599.7|83
1695201600000|2023-09-20 09:20:00|600.6|600|600.3|599.7|600.7|600.1|600.3|599.7|91
1695201900000|2023-09-20 09:25:00|600.2|599.6|600.4|599.8|600.8|600.2|600|599.4|21
1695202200000|2023-09-20 09:30:00|600.3|599.7|600.3|599.7|600.7|600.1|600.1|599.5|30
1695202500000|2023-09-20 09:35:00|600.1|599.5|600.3|599.7|600.3|599.7|600|599.4|29
1695202800000|2023-09-20 09:40:00|||||||||3
1695203100000|2023-09-20 09:45:00|600.5|599.9|600.8|600.2|600.8|600.2|600.3|599.7|23
1695203400000|2023-09-20 09:50:00|600.7|600.1|601|600.4|601|600.4|600.5|599.9|62
1695203700000|2023-09-20 09:55:00|600.9|600.3|601.5|600.9|601.5|600.9|600.4|599.8|62
1695204000000|2023-09-20 10:00:00|601.6|601|602|601.4|602|601.4|601.4|600.8|92
1695204300000|2023-09-20 10:05:00|602.1|601.5|601.3|600.7|602.5|601.9|600.8|600.2|73
1695204600000|2023-09-20 10:10:00|600.9|600.3|600.8|600.2|601.1|600.5|600.3|599.7|133
1695204900000|2023-09-20 10:15:00|600.9|600.3|600.8|600.2|601.5|600.9|600.7|600.1|84
1695205200000|2023-09-20 10:20:00|600.7|600.1|600.8|600.2|601.1|600.5|600.5|599.9|83
1695205500000|2023-09-20 10:25:00|600.9|600.3|600.7|600.1|600.9|600.3|600.4|599.8|68
1695205800000|2023-09-20 10:30:00|600.9|600.3|600.6|600|600.9|600.3|600.6|600|41
1695206100000|2023-09-20 10:35:00|600.5|599.9|599.9|599.3|600.6|600|599.6|599|49
1695206400000|2023-09-20 10:40:00|599.6|599|599.1|598.5|599.9|599.3|599.1|598.5|83
1695206700000|2023-09-20 10:45:00|599.4|598.8|599.9|599.3|599.9|599.3|599.4|598.8|27
1695207000000|2023-09-20 10:50:00|600.3|599.7|600.1|599.5|600.4|599.8|600.1|599.5|26
1695207300000|2023-09-20 10:55:00|600.2|599.6|599.7|599.1|600.4|599.8|599.6|599|27
1695207600000|2023-09-20 11:00:00|599.6|599|599.4|598.8|599.7|599.1|599.2|598.6|38
1695207900000|2023-09-20 11:05:00|599.3|598.7|599.4|598.8|599.4|598.8|599.1|598.5|17
1695208200000|2023-09-20 11:10:00|599.1|598.5|600|599.4|600.1|599.5|599.1|598.5|89
1695208500000|2023-09-20 11:15:00|600.1|599.5|599.6|599|600.1|599.5|599.3|598.7|20
1695208800000|2023-09-20 11:20:00|599.5|598.9|599.4|598.8|599.6|599|599.1|598.5|35
1695209100000|2023-09-20 11:25:00|599.3|598.7|599.1|598.5|599.6|599|599.1|598.5|120
1695209400000|2023-09-20 11:30:00|599.4|598.8|599.8|599.2|599.8|599.2|599.2|598.6|40
1695209700000|2023-09-20 11:35:00|599.7|599.1|599.6|599|599.9|599.3|599.4|598.8|11
1695210000000|2023-09-20 11:40:00|599.5|598.9|599.1|598.5|599.6|599|599.1|598.5|24
1695210300000|2023-09-20 11:45:00|599|598.4|599|598.4|599.1|598.5|598.6|598|83
1695210600000|2023-09-20 11:50:00|598.9|598.3|599.4|598.8|599.4|598.8|598.8|598.2|16
1695210900000|2023-09-20 11:55:00|599.2|598.6|597.4|596.8|599.2|598.6|597.4|596.8|108
1695211200000|2023-09-20 12:00:00|597.6|597|598.2|597.6|599.4|598.8|597.6|597|255
1695211500000|2023-09-20 12:05:00|597.8|597.2|597.7|597.1|598.9|598.3|597.7|597.1|84
1695211800000|2023-09-20 12:10:00|597.6|597|597.4|596.8|597.9|597.3|597.2|596.6|103
1695212100000|2023-09-20 12:15:00|598.2|597.6|598.8|598.2|598.8|598.2|598.2|597.6|40
1695212400000|2023-09-20 12:20:00|598.9|598.3|599.1|598.5|600.1|599.5|598.6|598|135
1695212700000|2023-09-20 12:25:00|598.9|598.3|598.7|598.1|599|598.4|598.3|597.7|65
1695213000000|2023-09-20 12:30:00|598.5|597.9|598.9|598.3|598.9|598.3|598.4|597.8|23
1695213300000|2023-09-20 12:35:00|598.8|598.2|599|598.4|599.3|598.7|598.6|598|63
1695213600000|2023-09-20 12:40:00|599.1|598.5|598.3|597.7|599.1|598.5|598.1|597.5|97
1695216600000|2023-09-20 13:30:00|598.4|597.8|598.9|598.3|600.4|599.8|596.4|595.8|1124
1695216900000|2023-09-20 13:35:00|599|598.4|595.7|595.1|599.5|598.9|595.5|594.9|606
1695217200000|2023-09-20 13:40:00|595.5|594.9|598.2|597.6|599|598.4|595.2|594.6|515
1695217500000|2023-09-20 13:45:00|598.1|597.5|596.5|595.9|598.9|598.3|596.2|595.6|423
1695217800000|2023-09-20 13:50:00|596.2|595.6|598.4|597.8|598.7|598.1|596.2|595.6|289
1695218100000|2023-09-20 13:55:00|598.5|597.9|597.9|597.3|599|598.4|597.5|596.9|272
1695218400000|2023-09-20 14:00:00|597.8|597.2|597.9|597.3|598.7|598.1|596.5|595.9|357
1695218700000|2023-09-20 14:05:00|597.8|597.2|597.2|596.6|598.2|597.6|597|596.4|190
1695219000000|2023-09-20 14:10:00|597.3|596.7|596.5|595.9|597.6|597|596.5|595.9|308
1695219300000|2023-09-20 14:15:00|596.4|595.8|594.6|594|597.2|596.6|594.6|594|443
1695219600000|2023-09-20 14:20:00|594.5|593.9|594.5|593.9|595.1|594.5|592.9|592.3|1015
1695219900000|2023-09-20 14:25:00|594.7|594.1|594.1|593.5|594.8|594.2|593.3|592.7|538
1695220200000|2023-09-20 14:30:00|594.2|593.6|593.8|593.2|595.1|594.5|593.6|593|307
1695220500000|2023-09-20 14:35:00|594.1|593.5|593.6|593|594.6|594|593.3|592.7|280
1695220800000|2023-09-20 14:40:00|593.5|592.9|595|594.4|595.1|594.5|593.5|592.9|251
1695221100000|2023-09-20 14:45:00|595.1|594.5|595.1|594.5|595.6|595|594.8|594.2|273
1695221400000|2023-09-20 14:50:00|594.8|594.2|594.3|593.7|595.1|594.5|594|593.4|198
1695221700000|2023-09-20 14:55:00|594.4|593.8|594.6|594|595.6|595|593.8|593.2|327
1695222000000|2023-09-20 15:00:00|594.8|594.2|594.8|594.2|595.6|595|594.6|594|319
1695222300000|2023-09-20 15:05:00|594.6|594|593.8|593.2|594.8|594.2|593.6|593|448
1695222600000|2023-09-20 15:10:00|593.6|593|591.8|591.2|593.6|593|591.1|590.5|1069
1695222900000|2023-09-20 15:15:00|591.6|591|591.4|590.8|592.6|592|591.3|590.7|380
1695223200000|2023-09-20 15:20:00|591.6|591|591.1|590.5|591.9|591.3|590.9|590.3|285
1695223500000|2023-09-20 15:25:00|590.9|590.3|590.4|589.8|590.9|590.3|589.9|589.3|406
1695223800000|2023-09-20 15:30:00|590.3|589.7|591.6|591|591.9|591.3|589.9|589.3|342
1695224100000|2023-09-20 15:35:00|591.4|590.8|590.9|590.3|592.1|591.5|590.9|590.3|495
1695224400000|2023-09-20 15:40:00|590.6|590|590.1|589.5|591.6|591|590.1|589.5|442
1695224700000|2023-09-20 15:45:00|589.8|589.2|589.4|588.8|590.1|589.5|588.9|588.3|476
1695225000000|2023-09-20 15:50:00|589.3|588.7|591.3|590.7|591.5|590.9|589.3|588.7|664
1695225300000|2023-09-20 15:55:00|591.5|590.9|589.9|589.3|591.8|591.2|589.9|589.3|243
1695225600000|2023-09-20 16:00:00|589.6|589|590.1|589.5|590.4|589.8|589.4|588.8|233
1695225900000|2023-09-20 16:05:00|590.4|589.8|591.3|590.7|592.1|591.5|590.4|589.8|373
1695226200000|2023-09-20 16:10:00|591.1|590.5|592.3|591.7|592.6|592|590.8|590.2|361
1695226500000|2023-09-20 16:15:00|592.4|591.8|591.7|591.1|592.6|592|591.6|591|276
1695226800000|2023-09-20 16:20:00|591.6|591|591.6|591|591.7|591.1|591.4|590.8|134
1695227100000|2023-09-20 16:25:00|591.7|591.1|592.1|591.5|592.4|591.8|591.6|591|300
1695227400000|2023-09-20 16:30:00|592|591.4|592.9|592.3|593.6|593|591.6|591|522
1695227700000|2023-09-20 16:35:00|593|592.4|593.3|592.7|593.9|593.3|592.8|592.2|217
1695228000000|2023-09-20 16:40:00|593.1|592.5|593.8|593.2|594.1|593.5|593.1|592.5|293
1695228300000|2023-09-20 16:45:00|594|593.4|594.3|593.7|594.5|593.9|594|593.4|196
1695228600000|2023-09-20 16:50:00|594.4|593.8|593.8|593.2|594.8|594.2|593.8|593.2|174
1695228900000|2023-09-20 16:55:00|593.7|593.1|594.1|593.5|594.1|593.5|593.7|593.1|104
1695229200000|2023-09-20 17:00:00|594|593.4|594.3|593.7|594.8|594.2|593.9|593.3|97
1695229500000|2023-09-20 17:05:00|594.5|593.9|594.4|593.8|595.1|594.5|593.8|593.2|721
1695229800000|2023-09-20 17:10:00|594.5|593.9|595.3|594.7|595.9|595.3|594.3|593.7|385
1695230100000|2023-09-20 17:15:00|595.2|594.6|593.9|593.3|595.3|594.7|593.6|593|179
1695230400000|2023-09-20 17:20:00|593.8|593.2|593.8|593.2|594.5|593.9|593.7|593.1|730
1695230700000|2023-09-20 17:25:00|593.7|593.1|594.3|593.7|594.8|594.2|593.5|592.9|331
1695231000000|2023-09-20 17:30:00|594.4|593.8|594.7|594.1|595|594.4|594.3|593.7|136
1695231300000|2023-09-20 17:35:00|594.8|594.2|594.7|594.1|594.8|594.2|594.5|593.9|53
1695231600000|2023-09-20 17:40:00|594.6|594|595.7|595.1|595.8|595.2|594.5|593.9|154
1695231900000|2023-09-20 17:45:00|595.8|595.2|595.8|595.2|596|595.4|595.5|594.9|183
1695232200000|2023-09-20 17:50:00|595.9|595.3|595.8|595.2|596.5|595.9|595.5|594.9|259
1695232500000|2023-09-20 17:55:00|595.7|595.1|595.9|595.3|596.5|595.9|595.7|595.1|417
1695232800000|2023-09-20 18:00:00|596|595.4|595.8|595.2|596|595.4|595.3|594.7|385
1695233100000|2023-09-20 18:05:00|595.6|595|596.7|596.1|597|596.4|595.5|594.9|529
1695233400000|2023-09-20 18:10:00|596.8|596.2|595.9|595.3|597|596.4|595.7|595.1|1568
1695233700000|2023-09-20 18:15:00|596|595.4|595.7|595.1|596.6|596|595.5|594.9|478
1695254400000|2023-09-21 00:00:00|596.8|596.2|594.8|594.2|597|596.4|594.7|594.1|189
1695254700000|2023-09-21 00:05:00|595|594.4|595.1|594.5|595.3|594.7|594.8|594.2|30
1695255000000|2023-09-21 00:10:00|595|594.4|595.1|594.5|595.1|594.5|595|594.4|7
1695255300000|2023-09-21 00:15:00|595.3|594.7|594.3|593.7|595.3|594.7|594.3|593.7|30
1695255600000|2023-09-21 00:20:00|594.4|593.8|594.6|594|595.1|594.5|594.4|593.8|33
1695255900000|2023-09-21 00:25:00|594.5|593.9|594.7|594.1|594.8|594.2|594.4|593.8|12
1695256200000|2023-09-21 00:30:00|594.6|594|594.6|594|595|594.4|594.6|594|31
1695256500000|2023-09-21 00:35:00|594.5|593.9|594.3|593.7|594.6|594|594.3|593.7|14
1695256800000|2023-09-21 00:40:00|594.4|593.8|594.3|593.7|594.6|594|594.1|593.5|39
1695257100000|2023-09-21 00:45:00|594.1|593.5|594.3|593.7|594.4|593.8|594.1|593.5|25
1695257400000|2023-09-21 00:50:00|594.2|593.6|594.3|593.7|594.3|593.7|594.2|593.6|3
1695257700000|2023-09-21 00:55:00|594.1|593.5|594|593.4|594.1|593.5|593.8|593.2|11
1695258000000|2023-09-21 01:00:00|593.8|593.2|594.3|593.7|594.3|593.7|593.8|593.2|17
1695258300000|2023-09-21 01:05:00|||||||||4
1695258900000|2023-09-21 01:15:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|3
1695259500000|2023-09-21 01:25:00|593.7|593.1|593.8|593.2|593.8|593.2|593.6|593|6
1695259800000|2023-09-21 01:30:00|593.6|593|593.7|593.1|593.8|593.2|593.6|593|10
1695260100000|2023-09-21 01:35:00|593.6|593|593.3|592.7|593.7|593.1|593.3|592.7|10
1695260400000|2023-09-21 01:40:00|593.1|592.5|593.3|592.7|593.3|592.7|592.8|592.2|32
1695260700000|2023-09-21 01:45:00|593.4|592.8|593.6|593|593.6|593|593.3|592.7|13
1695261000000|2023-09-21 01:50:00|593.4|592.8|593.6|593|593.6|593|593.4|592.8|18
1695261300000|2023-09-21 01:55:00|593.5|592.9|593.5|592.9|593.6|593|593.5|592.9|4
1695261600000|2023-09-21 02:00:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|4
1695261900000|2023-09-21 02:05:00|593.9|593.3|593.9|593.3|593.9|593.3|593.7|593.1|4
1695262200000|2023-09-21 02:10:00|594.1|593.5|593.6|593|594.1|593.5|593.6|593|4
1695262500000|2023-09-21 02:15:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|2
1695262800000|2023-09-21 02:20:00|||||||||6
1695263100000|2023-09-21 02:25:00|593.4|592.8|593.6|593|593.6|593|593.4|592.8|12
1695263400000|2023-09-21 02:30:00|593.5|592.9|593.9|593.3|594.1|593.5|593.5|592.9|32
1695263700000|2023-09-21 02:35:00|593.8|593.2|593.8|593.2|593.8|593.2|593.7|593.1|2
1695264000000|2023-09-21 02:40:00|593.6|593|593.5|592.9|593.6|593|593.4|592.8|2
1695264300000|2023-09-21 02:45:00|593.6|593|593.6|593|593.9|593.3|593.6|593|12
1695264600000|2023-09-21 02:50:00|593.4|592.8|593.4|592.8|593.4|592.8|593.3|592.7|18
1695264900000|2023-09-21 02:55:00|593.3|592.7|593.5|592.9|593.6|593|593.3|592.7|12
1695265200000|2023-09-21 03:00:00|593.4|592.8|593.5|592.9|593.5|592.9|593.4|592.8|5
1695265500000|2023-09-21 03:05:00|593.6|593|593.6|593|593.6|593|593.5|592.9|1
1695266100000|2023-09-21 03:15:00|593.4|592.8|592.6|592|593.4|592.8|592.6|592|68
1695266400000|2023-09-21 03:20:00|592.7|592.1|592.9|592.3|592.9|592.3|592.7|592.1|11
1695266700000|2023-09-21 03:25:00|593.1|592.5|593.2|592.6|593.3|592.7|593.1|592.5|9
1695267000000|2023-09-21 03:30:00|593.3|592.7|593.4|592.8|593.4|592.8|593.3|592.7|2
1695267300000|2023-09-21 03:35:00|593.5|592.9|593.7|593.1|593.8|593.2|593.5|592.9|8
1695267600000|2023-09-21 03:40:00|593.8|593.2|593.7|593.1|593.8|593.2|593.7|593.1|4
1695267900000|2023-09-21 03:45:00|593.6|593|593.8|593.2|593.9|593.3|593.6|593|9
1695268200000|2023-09-21 03:50:00|593.9|593.3|593.9|593.3|593.9|593.3|593.9|593.3|3
1695268500000|2023-09-21 03:55:00|593.7|593.1|593.6|593|593.8|593.2|593.6|593|2
1695268800000|2023-09-21 04:00:00|593.4|592.8|593.4|592.8|593.4|592.8|593.3|592.7|5
1695269400000|2023-09-21 04:10:00|593.3|592.7|593.1|592.5|593.3|592.7|593.1|592.5|6
1695270000000|2023-09-21 04:20:00|593.2|592.6|593.4|592.8|593.4|592.8|593|592.4|8
1695270600000|2023-09-21 04:30:00|593.2|592.6|592.9|592.3|593.2|592.6|592.9|592.3|9
1695271200000|2023-09-21 04:40:00|593|592.4|592.9|592.3|593|592.4|592.9|592.3|1
1695271500000|2023-09-21 04:45:00|593.1|592.5|593.1|592.5|593.1|592.5|593.1|592.5|1
1695271800000|2023-09-21 04:50:00|592.9|592.3|592.9|592.3|592.9|592.3|592.8|592.2|3
1695272100000|2023-09-21 04:55:00|592.8|592.2|592.9|592.3|592.9|592.3|592.8|592.2|1
1695272400000|2023-09-21 05:00:00|592.8|592.2|593.1|592.5|593.1|592.5|592.8|592.2|5
1695272700000|2023-09-21 05:05:00|593|592.4|592.9|592.3|593|592.4|592.9|592.3|6
1695273000000|2023-09-21 05:10:00|593.1|592.5|593.2|592.6|593.2|592.6|593.1|592.5|9
1695273300000|2023-09-21 05:15:00|593.3|592.7|594.1|593.5|594.6|594|593.3|592.7|39
1695273600000|2023-09-21 05:20:00|594.3|593.7|594.1|593.5|594.4|593.8|594.1|593.5|33
1695273900000|2023-09-21 05:25:00|593.8|593.2|593.9|593.3|593.9|593.3|593.8|593.2|3
1695274200000|2023-09-21 05:30:00|593.8|593.2|593.9|593.3|593.9|593.3|593.6|593|3
1695274500000|2023-09-21 05:35:00|593.8|593.2|593.4|592.8|593.9|593.3|593.4|592.8|5
1695274800000|2023-09-21 05:40:00|593.6|593|593.4|592.8|593.6|593|593.4|592.8|4
1695275100000|2023-09-21 05:45:00|593.2|592.6|593.1|592.5|593.2|592.6|593.1|592.5|11
1695275400000|2023-09-21 05:50:00|593.4|592.8|593.1|592.5|593.4|592.8|593.1|592.5|6
1695275700000|2023-09-21 05:55:00|593.2|592.6|592.9|592.3|593.2|592.6|592.9|592.3|9
1695276000000|2023-09-21 06:00:00|592.7|592.1|592.4|591.8|592.7|592.1|592.4|591.8|31
1695276300000|2023-09-21 06:05:00|592.7|592.1|592.4|591.8|592.7|592.1|592.4|591.8|4
1695276600000|2023-09-21 06:10:00|592.2|591.6|592.6|592|592.7|592.1|592.2|591.6|45
1695276900000|2023-09-21 06:15:00|592.7|592.1|593|592.4|593|592.4|592.6|592|6
1695277200000|2023-09-21 06:20:00|592.9|592.3|593.2|592.6|593.2|592.6|592.9|592.3|10
1695277500000|2023-09-21 06:25:00|593.1|592.5|592.6|592|593.1|592.5|592.6|592|17
1695277800000|2023-09-21 06:30:00|592.4|591.8|592.2|591.6|592.4|591.8|592.2|591.6|3
1695278100000|2023-09-21 06:35:00|592.4|591.8|592.2|591.6|592.4|591.8|592.2|591.6|14
1695278400000|2023-09-21 06:40:00|592|591.4|592.6|592|592.7|592.1|591.9|591.3|39
1695278700000|2023-09-21 06:45:00|592.4|591.8|593.4|592.8|593.4|592.8|591.9|591.3|59
1695279000000|2023-09-21 06:50:00|593.3|592.7|593.4|592.8|593.5|592.9|593.2|592.6|12
1695279300000|2023-09-21 06:55:00|593.5|592.9|593.6|593|593.7|593.1|593.4|592.8|18
1695279600000|2023-09-21 07:00:00|593.5|592.9|595.3|594.7|595.4|594.8|593.2|592.6|70
1695279900000|2023-09-21 07:05:00|595.4|594.8|595.2|594.6|595.8|595.2|594.3|593.7|118
1695280200000|2023-09-21 07:10:00|595.1|594.5|595.1|594.5|595.1|594.5|594.7|594.1|32
1695280500000|2023-09-21 07:15:00|595.2|594.6|595.3|594.7|595.4|594.8|594.9|594.3|15
1695280800000|2023-09-21 07:20:00|595.2|594.6|595.1|594.5|595.4|594.7|594.9|594.3|56
1695281100000|2023-09-21 07:25:00|595|594.4|595.7|595.1|595.7|595.1|594.9|594.3|53
1695281400000|2023-09-21 07:30:00|595.6|595|595.4|594.8|595.6|595|595.3|594.7|12
1695281700000|2023-09-21 07:35:00|595.3|594.7|594.1|593.5|595.7|595.1|594|593.4|72
1695282000000|2023-09-21 07:40:00|594|593.4|594.1|593.5|594.2|593.6|593.9|593.3|4
1695282300000|2023-09-21 07:45:00|594.2|593.6|593.4|592.8|594.2|593.6|593.4|592.8|12
1695282600000|2023-09-21 07:50:00|593.7|593.1|592.7|592.1|593.7|593.1|592.7|592.1|80
1695282900000|2023-09-21 07:55:00|592.8|592.2|593.9|593.3|593.9|593.3|592.7|592.1|49
1695283200000|2023-09-21 08:00:00|593.8|593.2|593.3|592.7|594.7|594.1|593|592.4|70
1695283500000|2023-09-21 08:05:00|593.2|592.6|593.8|593.2|593.8|593.2|593.2|592.6|10
1695283800000|2023-09-21 08:10:00|593.1|592.5|593.7|593.1|593.7|593.1|593.1|592.5|45
1695284100000|2023-09-21 08:15:00|593.4|592.8|593.7|593.1|593.7|593.1|593.4|592.8|2
1695284400000|2023-09-21 08:20:00|593.6|593|593.4|592.8|593.6|593|593.4|592.8|8
1695284700000|2023-09-21 08:25:00|593.6|593|593.4|592.8|593.6|593|593.4|592.8|4
1695285000000|2023-09-21 08:30:00|593.6|593|593.6|593|593.6|593|593.6|593|1
1695285300000|2023-09-21 08:35:00|593.4|592.8|592.9|592.3|593.4|592.8|592.9|592.3|9
1695285600000|2023-09-21 08:40:00|593|592.4|593.5|592.9|593.8|593.2|592.9|592.3|79
1695285900000|2023-09-21 08:45:00|593.4|592.8|593.5|592.9|593.6|593|592.9|592.3|90
1695286200000|2023-09-21 08:50:00|593.6|593|593.7|593.1|593.9|593.3|593.6|593|21
1695286500000|2023-09-21 08:55:00|593.5|592.9|594.2|593.6|594.2|593.6|593.4|592.8|23
1695286800000|2023-09-21 09:00:00|594.1|593.5|594.2|593.6|594.2|593.6|593.6|593|70
1695287100000|2023-09-21 09:05:00|594|593.4|595.9|595.3|596.4|595.8|594|593.4|219
1695287400000|2023-09-21 09:10:00|595.5|594.9|595.3|594.7|596.2|595.6|594.9|594.3|183
1695287700000|2023-09-21 09:15:00|595.2|594.6|594.3|593.7|595.2|594.6|594.2|593.6|22
1695288000000|2023-09-21 09:20:00|594.2|593.6|594.2|593.6|594.4|593.8|593.8|593.2|44
1695288300000|2023-09-21 09:25:00|593.9|593.3|594.4|593.8|594.4|593.8|593.9|593.3|14
1695288600000|2023-09-21 09:30:00|594.2|593.6|593.4|592.8|594.2|593.6|593.3|592.7|23
1695288900000|2023-09-21 09:35:00|593.2|592.6|593.1|592.5|593.4|592.8|593.1|592.5|8
1695289200000|2023-09-21 09:40:00|592.4|591.8|593.3|592.7|593.3|592.7|592.4|591.8|56
1695289500000|2023-09-21 09:45:00|593.2|592.6|593.7|593.1|593.9|593.3|593.2|592.6|58
1695289800000|2023-09-21 09:50:00|593.8|593.2|594|593.4|594.2|593.6|593.8|593.2|35
1695290100000|2023-09-21 09:55:00|594.1|593.5|593.9|593.3|594.2|593.6|593.9|593.3|11
1695290400000|2023-09-21 10:00:00|594.1|593.5|593.9|593.3|594.4|593.8|593.9|593.3|28
1695290700000|2023-09-21 10:05:00|593.7|593.1|593.7|593.1|593.9|593.3|593.7|593.1|24
1695291000000|2023-09-21 10:10:00|594|593.4|594.2|593.6|594.3|593.7|593.4|592.8|58
1695291300000|2023-09-21 10:15:00|594|593.4|592.7|592.1|594|593.4|592.7|592.1|55
1695291600000|2023-09-21 10:20:00|592.5|591.9|592|591.4|592.7|592.1|592|591.4|247
1695291900000|2023-09-21 10:25:00|591.9|591.3|592.1|591.5|592.2|591.6|591.8|591.2|38
1695292200000|2023-09-21 10:30:00|592|591.4|592.2|591.6|592.2|591.6|591.7|591.1|21
1695292500000|2023-09-21 10:35:00|592.1|591.5|592.2|591.6|592.2|591.6|592|591.4|15
1695292800000|2023-09-21 10:40:00|592.3|591.7|592.7|592.1|592.7|592.1|592.3|591.7|16
1695293100000|2023-09-21 10:45:00|592.5|591.9|592.5|591.9|592.6|592|592.3|591.7|16
1695293400000|2023-09-21 10:50:00|592.4|591.8|592.6|592|592.7|592.1|592.2|591.6|25
1695293700000|2023-09-21 10:55:00|592.5|591.9|591.8|591.2|592.5|591.9|591.7|591.1|43
1695294000000|2023-09-21 11:00:00|591.7|591.1|592|591.4|592.1|591.5|591.5|590.9|175
1695294300000|2023-09-21 11:05:00|592.1|591.5|592|591.4|592.2|591.6|592|591.4|11
1695294600000|2023-09-21 11:10:00|592.1|591.5|592.2|591.6|592.2|591.6|592|591.4|7
1695294900000|2023-09-21 11:15:00|592.5|591.9|592.5|591.9|592.5|591.9|592.4|591.8|15
1695295200000|2023-09-21 11:20:00|592.2|591.6|592.2|591.6|592.2|591.6|592|591.4|21
1695295500000|2023-09-21 11:25:00|592.1|591.5|592.5|591.9|592.5|591.9|592|591.4|15
1695295800000|2023-09-21 11:30:00|592.7|592.1|592.5|591.9|592.7|592.1|592.2|591.6|66
1695296100000|2023-09-21 11:35:00|592.4|591.8|592|591.4|592.4|591.8|592|591.4|11
1695296400000|2023-09-21 11:40:00|591.7|591.1|591.7|591.1|591.7|591.1|591.5|590.9|34
1695296700000|2023-09-21 11:45:00|591.8|591.2|593.7|593.1|593.9|593.3|591.8|591.2|257
1695297000000|2023-09-21 11:50:00|593.5|592.9|593.2|592.6|593.8|593.2|593.1|592.5|62
1695297300000|2023-09-21 11:55:00|593.1|592.5|593.1|592.5|593.3|592.7|593|592.4|32
1695297600000|2023-09-21 12:00:00|593|592.4|592.7|592.1|593.2|592.6|592.7|592.1|38
1695297900000|2023-09-21 12:05:00|592.5|591.9|592.5|591.9|592.8|592.2|592.5|591.9|32
1695298200000|2023-09-21 12:10:00|592.4|591.8|592.5|591.9|592.7|592.1|592.4|591.8|14
1695298500000|2023-09-21 12:15:00|592.7|592.1|591.9|591.3|592.8|592.2|591.8|591.2|94
1695298800000|2023-09-21 12:20:00|591.7|591.1|591.2|590.6|591.8|591.2|590.8|590.2|136
1695299100000|2023-09-21 12:25:00|591.4|590.8|591.4|590.4|591.6|591|591|590.4|129
1695299400000|2023-09-21 12:30:00|591.3|590.7|590.9|590.3|591.6|591|590.9|590.1|49
1695299700000|2023-09-21 12:35:00|590.8|590.2|591.1|590.5|591.1|590.5|590.7|590.1|73
1695300000000|2023-09-21 12:40:00|591|590.4|590.5|589.9|591.1|590.5|590|589.4|286
1695303000000|2023-09-21 13:30:00|590|589.4|591|590.4|591.7|591.1|587.7|587.1|1583
1695303300000|2023-09-21 13:35:00|590.7|590.1|591.7|591.1|592.3|591.7|590.5|589.9|429
1695303600000|2023-09-21 13:40:00|591.5|590.9|591.5|590.9|593.4|592.8|591.5|590.9|657
1695303900000|2023-09-21 13:45:00|591.7|591.1|591.8|591.2|591.8|591.2|590.1|589.5|660
1695304200000|2023-09-21 13:50:00|591.7|591.1|590.6|590|592.1|591.5|590.3|589.7|721
1695304500000|2023-09-21 13:55:00|590.8|590.2|590.7|590.1|590.8|590.2|590.1|589.5|260
1695304800000|2023-09-21 14:00:00|590.8|590.2|590.2|589.6|591.1|590.5|589.6|589|444
1695305100000|2023-09-21 14:05:00|590.3|589.7|592.7|592.1|592.8|592.2|589.6|589|351
1695305400000|2023-09-21 14:10:00|592.6|592|592.1|591.5|592.9|592.3|591.8|591.2|203
1695305700000|2023-09-21 14:15:00|592|591.4|590.9|590.3|592|591.4|590|589.4|347
1695306000000|2023-09-21 14:20:00|590.8|590.2|591.1|590.5|591.9|591.3|590.8|590.2|157
1695306300000|2023-09-21 14:25:00|590.9|590.3|591.9|591.3|592.1|591.5|590.1|589.5|323
1695306600000|2023-09-21 14:30:00|592|591.4|590.6|590|592.6|592|590.6|590|1154
1695306900000|2023-09-21 14:35:00|590.4|589.8|592.4|591.8|592.8|592.2|590.1|589.5|572
1695307200000|2023-09-21 14:40:00|592.3|591.7|590.8|590.2|592.4|591.8|590.4|589.8|151
1695307500000|2023-09-21 14:45:00|590.9|590.3|590.6|590|590.9|590.3|589.9|589.3|218
1695307800000|2023-09-21 14:50:00|590.4|589.8|590.6|590|590.6|590|589.9|589.3|260
1695308100000|2023-09-21 14:55:00|590.4|589.8|588.9|588.3|590.4|589.8|588.6|588|372
1695308400000|2023-09-21 15:00:00|589|588.4|588.6|588|589|588.4|586.7|586.1|685
1695308700000|2023-09-21 15:05:00|588.4|587.8|587.8|587.2|588.4|587.8|587.6|587|408
1695309000000|2023-09-21 15:10:00|588.1|587.5|587.8|587.2|588.3|587.7|586.9|586.3|569
1695309300000|2023-09-21 15:15:00|587.7|587.1|587.6|587|588.1|587.5|587.3|586.7|201
1695309600000|2023-09-21 15:20:00|587.4|586.8|588.6|588|589.3|588.7|587.4|586.8|266
1695309900000|2023-09-21 15:25:00|588.5|587.9|586.9|586.3|588.5|587.9|586.9|586.3|190
1695310200000|2023-09-21 15:30:00|585.6|585|586.2|585.6|586.7|586.1|585.6|585|275
1695310500000|2023-09-21 15:35:00|586.1|585.5|585.2|584.6|586.2|585.6|585.2|584.6|347
1695310800000|2023-09-21 15:40:00|584.9|584.3|584.7|584.1|584.9|584.3|584|583.4|386
1695311100000|2023-09-21 15:45:00|584.9|584.3|585.7|585.1|585.7|585.1|584.9|584.3|344
1695311400000|2023-09-21 15:50:00|585.6|585|585.4|584.8|585.9|585.3|585.1|584.5|152
1695311700000|2023-09-21 15:55:00|585.2|584.6|585.4|584.8|585.7|585.1|585.1|584.5|215
1695312000000|2023-09-21 16:00:00|585.3|584.7|585.2|584.6|585.9|585.3|584.9|584.3|151
1695312300000|2023-09-21 16:05:00|584.9|584.3|584.9|584.3|585.2|584.6|584.6|584|209
1695312600000|2023-09-21 16:10:00|585.1|584.5|584.9|584.3|585.2|584.6|584.6|584|383
1695312900000|2023-09-21 16:15:00|584.6|584|585.9|585.3|585.9|585.3|584.6|584|238
1695313200000|2023-09-21 16:20:00|586.1|585.5|585.6|585|586.7|586.1|585.6|585|277
1695313500000|2023-09-21 16:25:00|585.7|585.1|587.1|586.5|587.3|586.7|585.6|585|379
1695313800000|2023-09-21 16:30:00|587.2|586.6|587.6|587|588.1|587.5|586.8|586.2|228
1695314100000|2023-09-21 16:35:00|587.5|586.9|587.1|586.5|587.9|587.3|587.1|586.5|222
1695314400000|2023-09-21 16:40:00|586.8|586.2|586.3|585.7|587.1|586.5|586.3|585.7|124
1695314700000|2023-09-21 16:45:00|586.6|586|586.9|586.3|587.1|586.5|586.4|585.8|182
1695315000000|2023-09-21 16:50:00|587|586.4|586.9|586.3|587.4|586.8|586.8|586.2|133
1695315300000|2023-09-21 16:55:00|586.8|586.2|586.6|586|586.8|586.2|586.6|586|61
1695315600000|2023-09-21 17:00:00|586.9|586.3|587.4|586.8|587.6|587|586.6|586|216
1695315900000|2023-09-21 17:05:00|587.6|587|587.6|587|587.9|587.3|587.1|586.5|246
1695316200000|2023-09-21 17:10:00|587.5|586.9|587.4|586.8|587.6|587|587.4|586.8|160
1695316500000|2023-09-21 17:15:00|587.3|586.7|587.1|586.5|587.3|586.7|587.1|586.5|96
1695316800000|2023-09-21 17:20:00|586.9|586.3|586.6|586|586.9|586.3|586.4|585.8|210
1695317100000|2023-09-21 17:25:00|586.8|586.2|586.9|586.3|587.1|586.5|586.8|586.2|97
1695317400000|2023-09-21 17:30:00|587|586.4|587.4|586.8|587.4|586.8|587|586.4|208
1695317700000|2023-09-21 17:35:00|586.9|586.3|586.1|585.5|586.9|586.3|586.1|585.5|299
1695318000000|2023-09-21 17:40:00|585.9|585.3|585.4|584.8|585.9|585.3|584.9|584.3|375
1695318300000|2023-09-21 17:45:00|585.6|585|585.4|584.8|585.6|585|585.1|584.5|164
1695318600000|2023-09-21 17:50:00|585.6|585|585.4|584.8|585.6|585|585.1|584.5|224
1695318900000|2023-09-21 17:55:00|585.3|584.7|585.1|584.5|585.3|584.7|585.1|584.5|106
1695319200000|2023-09-21 18:00:00|585|584.4|584.2|583.6|585.1|584.5|584.1|583.5|372
1695319500000|2023-09-21 18:05:00|584.1|583.5|583.9|583.3|584.1|583.5|583.6|583|562
1695319800000|2023-09-21 18:10:00|583.8|583.2|583.2|582.6|583.9|583.3|583.1|582.5|1464
1695320100000|2023-09-21 18:15:00|583|582.4|583.2|582.6|583.2|582.6|582.6|582|715
1695340800000|2023-09-22 00:00:00|584.1|583.5|581.5|580.9|584.1|583.5|581.3|580.7|329
1695341100000|2023-09-22 00:05:00|581.3|580.7|581.5|580.9|581.5|580.9|581.2|580.6|67
1695341400000|2023-09-22 00:10:00|581.3|580.7|581.3|580.7|581.5|580.9|581.3|580.7|28
1695341700000|2023-09-22 00:15:00|581.1|580.5|581|580.4|581.1|580.5|580.8|580.2|150
1695342000000|2023-09-22 00:20:00|581.2|580.6|580.8|580.2|581.2|580.6|580.8|580.2|140
1695342300000|2023-09-22 00:25:00|580.5|579.9|580.7|580.1|580.8|580.2|580.5|579.9|71
1695342600000|2023-09-22 00:30:00|580.6|580|581|580.4|581|580.4|580.6|580|31
1695342900000|2023-09-22 00:35:00|581.3|580.7|580.8|580.2|581.3|580.7|580.8|580.2|29
1695343200000|2023-09-22 00:40:00|580.6|580|580.7|580.1|580.8|580.2|580.5|579.9|8
1695343500000|2023-09-22 00:45:00|580.8|580.2|580.5|579.9|580.8|580.2|580.4|579.8|18
1695343800000|2023-09-22 00:50:00|580.6|580|580.8|580.2|580.8|580.2|580.5|579.9|13
1695344100000|2023-09-22 00:55:00|580.7|580.1|580.5|579.9|580.8|580.2|580.4|579.8|11
1695344400000|2023-09-22 01:00:00|580.6|580|580.6|580|580.8|580.2|580.5|579.9|12
1695344700000|2023-09-22 01:05:00|580.4|579.8|580.5|579.9|580.5|579.9|580.4|579.8|3
1695345000000|2023-09-22 01:10:00|580.6|580|581|580.4|581.4|580.8|580.5|579.9|19
1695345300000|2023-09-22 01:15:00|581.1|580.5|581.8|581.2|582.7|582.1|580.9|580.3|60
1695345600000|2023-09-22 01:20:00|581.9|581.3|582.3|581.7|582.3|581.7|581.9|581.3|24
1695345900000|2023-09-22 01:25:00|582.2|581.6|582.1|581.5|582.2|581.6|581.7|581.1|19
1695346200000|2023-09-22 01:30:00|582|581.4|582|581.4|582.1|581.5|582|581.4|6
1695346500000|2023-09-22 01:35:00|581.9|581.3|581.8|581.2|581.9|581.3|581.8|581.2|9
1695346800000|2023-09-22 01:40:00|582|581.4|582|581.4|582.3|581.7|581.9|581.3|15
1695347100000|2023-09-22 01:45:00|582.2|581.6|582|581.4|582.2|581.6|582|581.4|7
1695347400000|2023-09-22 01:50:00|582.1|581.5|581.8|581.2|582.1|581.5|581.8|581.2|9
1695347700000|2023-09-22 01:55:00|581.9|581.3|582|581.4|582.2|581.6|581.9|581.3|2
1695348000000|2023-09-22 02:00:00|581.9|581.3|582|581.4|582|581.4|581.9|581.3|6
1695348300000|2023-09-22 02:05:00|582.2|581.6|581.8|581.2|582.3|581.7|581.8|581.2|14
1695348600000|2023-09-22 02:10:00|581.9|581.3|582.1|581.5|582.2|581.6|581.9|581.3|12
1695348900000|2023-09-22 02:15:00|582.2|581.6|582.5|581.9|582.5|581.9|581.9|581.3|20
1695349200000|2023-09-22 02:20:00|582.6|582|582.6|582|582.6|582|582.3|581.7|28
1695349500000|2023-09-22 02:25:00|582.7|582.1|582.8|582.2|582.9|582.3|582.6|582|24
1695349800000|2023-09-22 02:30:00|582.9|582.3|583.3|582.7|583.5|582.9|582.9|582.3|60
1695350100000|2023-09-22 02:35:00|583.4|582.8|583.3|582.7|583.5|582.9|583.3|582.7|7
1695350400000|2023-09-22 02:40:00|583.1|582.5|583.3|582.7|583.5|582.9|583.1|582.5|22
1695350700000|2023-09-22 02:45:00|583.5|582.9|583.8|583.2|584.1|583.5|583.5|582.9|44
1695351000000|2023-09-22 02:50:00|583.9|583.3|584.5|583.9|584.6|584|583.8|583.2|39
1695351300000|2023-09-22 02:55:00|584.3|583.7|585|584.4|585|584.4|584.3|583.7|78
1695351600000|2023-09-22 03:00:00|584.6|584|584.9|584.3|584.9|584.3|584.5|583.9|13
1695351900000|2023-09-22 03:05:00|584.8|584.2|585.3|584.7|585.3|584.7|584.8|584.2|57
1695352200000|2023-09-22 03:10:00|585.1|584.5|585.8|585.2|585.8|585.2|585|584.4|27
1695352500000|2023-09-22 03:15:00|585.7|585.1|586.3|585.7|586.3|585.7|585.5|584.9|84
1695352800000|2023-09-22 03:20:00|586.1|585.5|586.3|585.7|586.5|585.9|585.8|585.2|37
1695353100000|2023-09-22 03:25:00|586.2|585.6|586.3|585.7|586.5|585.9|585.8|585.2|70
1695353400000|2023-09-22 03:30:00|586|585.4|586.4|585.8|586.4|585.8|586|585.4|16
1695353700000|2023-09-22 03:35:00|586.5|585.9|586.3|585.7|586.5|585.9|586.3|585.7|32
1695354000000|2023-09-22 03:40:00|586|585.4|586.4|585.8|586.5|585.9|586|585.4|33
1695354300000|2023-09-22 03:45:00|586.3|585.7|586.1|585.5|586.4|585.8|586|585.4|13
1695354600000|2023-09-22 03:50:00|586|585.4|586.4|585.8|586.8|586.2|586|585.4|32
1695354900000|2023-09-22 03:55:00|586.3|585.7|586.4|585.8|586.5|585.9|586.3|585.7|4
1695355200000|2023-09-22 04:00:00|586.6|586|586.6|586|586.8|586.2|586.6|586|4
1695355500000|2023-09-22 04:05:00|586.8|586.2|586.9|586.3|586.9|586.3|586.6|586|7
1695355800000|2023-09-22 04:10:00|587|586.4|587|586.4|587|586.4|586.8|586.2|10
1695356100000|2023-09-22 04:15:00|586.9|586.3|587|586.4|587|586.4|586.8|586.2|14
1695356400000|2023-09-22 04:20:00|586.8|586.2|586.7|586.1|586.8|586.2|586.5|585.9|23
1695356700000|2023-09-22 04:25:00|586.6|586|586.8|586.2|586.8|586.2|586.6|586|3
1695357000000|2023-09-22 04:30:00|586.3|585.7|586|585.4|586.3|585.7|585.9|585.3|47
1695357300000|2023-09-22 04:35:00|586.1|585.5|585.8|585.2|586.1|585.5|585.8|585.2|16
1695357600000|2023-09-22 04:40:00|585.7|585.1|585.7|585.1|585.8|585.2|585.6|585|5
1695357900000|2023-09-22 04:45:00|585.6|585|585.8|585.2|585.9|585.3|585.6|585|5
1695358200000|2023-09-22 04:50:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|3
1695358500000|2023-09-22 04:55:00|585.7|585.1|585.7|585.1|585.7|585.1|585.7|585.1|4
1695358800000|2023-09-22 05:00:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|4
1695359100000|2023-09-22 05:05:00|585.7|585.1|585.8|585.2|585.8|585.2|585.5|584.9|26
1695359400000|2023-09-22 05:10:00|585.9|585.3|586|585.4|586.2|585.6|585.9|585.3|27
1695359700000|2023-09-22 05:15:00|586.1|585.5|586.2|585.6|586.2|585.6|586.1|585.5|4
1695360000000|2023-09-22 05:20:00|586.3|585.7|586.4|585.8|586.4|585.8|586.3|585.7|0
1695360300000|2023-09-22 05:25:00|586.5|585.9|586.6|586|586.6|586|586.3|585.7|6
1695360600000|2023-09-22 05:30:00|586.1|585.5|585.1|584.5|586.1|585.5|585|584.4|41
1695360900000|2023-09-22 05:35:00|||||||||6
1695361200000|2023-09-22 05:40:00|||||||||2
1695361500000|2023-09-22 05:45:00|585.2|584.6|585.3|584.7|585.3|584.7|585.2|584.6|9
1695361800000|2023-09-22 05:50:00|585.1|584.5|585.1|584.5|585.3|584.7|585.1|584.5|24
1695362100000|2023-09-22 05:55:00|||||||||1
1695362400000|2023-09-22 06:00:00|585.3|584.7|585.6|585|585.6|585|585.1|584.5|22
1695362700000|2023-09-22 06:05:00|585.7|585.1|585.6|585|585.8|585.2|585.6|585|19
1695363000000|2023-09-22 06:10:00|585.1|584.5|585.1|584.5|585.2|584.6|585|584.4|9
1695363300000|2023-09-22 06:15:00|585.3|584.7|585.6|585|585.6|585|585.1|584.5|13
1695363600000|2023-09-22 06:20:00|585.3|584.7|584.6|584|585.3|584.7|584.6|584|23
1695363900000|2023-09-22 06:25:00|584.8|584.2|585.2|584.6|585.2|584.6|584.7|584.1|15
1695364200000|2023-09-22 06:30:00|585.3|584.7|586.5|585.9|587.1|586.5|585.1|584.5|62
1695364500000|2023-09-22 06:35:00|586.4|585.8|586|585.4|586.5|585.9|585.8|585.2|11
1695364800000|2023-09-22 06:40:00|585.9|585.3|585.5|584.9|585.9|585.3|585.3|584.7|8
1695365100000|2023-09-22 06:45:00|585.6|585|585.7|585.1|585.8|585.2|585.3|584.7|11
1695365400000|2023-09-22 06:50:00|586|585.4|586|585.4|586|585.4|585.7|585.1|10
1695365700000|2023-09-22 06:55:00|585.9|585.3|585.7|585.1|586.1|585.5|585.6|585|17
1695366000000|2023-09-22 07:00:00|585.6|585|583.8|583.2|585.7|585.1|583.1|582.5|98
1695366300000|2023-09-22 07:05:00|583.9|583.3|583.8|583.2|584.1|583.5|583.8|583.2|44
1695366600000|2023-09-22 07:10:00|584.6|584|584.3|583.7|584.8|584.2|583.5|582.9|49
1695366900000|2023-09-22 07:15:00|584.2|583.6|583.5|582.9|584.3|583.7|583.5|582.9|48
1695367200000|2023-09-22 07:20:00|583.4|582.8|583.6|583|583.6|583|583|582.4|32
1695367500000|2023-09-22 07:25:00|583.5|582.9|583.6|583|583.6|583|583.5|582.9|33
1695367800000|2023-09-22 07:30:00|583.9|583.3|583.8|583.2|584.5|583.9|583.4|582.8|35
1695368100000|2023-09-22 07:35:00|583.9|583.3|583.6|583|584.5|583.9|583.6|583|104
1695368400000|2023-09-22 07:40:00|583.3|582.7|583.6|583|583.8|583.2|583.1|582.5|38
1695368700000|2023-09-22 07:45:00|||||||||4
1695369000000|2023-09-22 07:50:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|5
1695369300000|2023-09-22 07:55:00|583.4|582.8|583.7|583.1|583.9|583.3|583.4|582.8|21
1695369600000|2023-09-22 08:00:00|583.8|583.2|583.3|582.7|583.8|583.2|583.2|582.6|34
1695369900000|2023-09-22 08:05:00|583.1|582.5|583.6|583|583.6|583|583.1|582.5|15
1695370200000|2023-09-22 08:10:00|583.1|582.5|582.4|581.8|583.1|582.5|582.1|581.5|138
1695370500000|2023-09-22 08:15:00|582.1|581.5|582.6|582|582.6|582|582.1|581.5|72
1695370800000|2023-09-22 08:20:00|582.9|582.3|582.9|582.3|583.1|582.5|582.9|582.3|25
1695371100000|2023-09-22 08:25:00|582.6|582|583|582.4|583.4|582.8|582.6|582|48
1695371400000|2023-09-22 08:30:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|21
1695371700000|2023-09-22 08:35:00|583.2|582.6|583.1|582.5|583.4|582.8|583|582.4|65
1695372000000|2023-09-22 08:40:00|583.4|582.8|583.1|582.5|583.4|582.8|582.9|582.3|62
1695372300000|2023-09-22 08:45:00|583.4|582.8|582.9|582.3|584.5|583.9|582.9|582.3|157
1695372600000|2023-09-22 08:50:00|582.6|582|582.9|582.3|583.1|582.5|582.6|582|26
1695372900000|2023-09-22 08:55:00|582.7|582.1|582.6|582|582.9|582.3|582.3|581.7|36
1695373200000|2023-09-22 09:00:00|582.4|581.8|582.3|581.7|582.6|582|582.1|581.5|20
1695373500000|2023-09-22 09:05:00|582.5|581.9|582|581.4|582.5|581.9|581.9|581.3|111
1695373800000|2023-09-22 09:10:00|581.8|581.2|581.6|581|581.9|581.3|581.4|580.8|44
1695374100000|2023-09-22 09:15:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|79
1695374400000|2023-09-22 09:20:00|581.4|580.8|581.3|580.7|581.4|580.8|581.2|580.6|32
1695374700000|2023-09-22 09:25:00|581.4|580.8|581.7|581.1|581.7|581.1|581.4|580.8|39
1695375000000|2023-09-22 09:30:00|581.6|581|582.9|582.3|583|582.4|581.6|581|79
1695375300000|2023-09-22 09:35:00|583|582.4|582.6|582|583|582.4|582.4|581.8|25
1695375600000|2023-09-22 09:40:00|582.5|581.9|583.7|583.1|583.7|583.1|582.5|581.9|115
1695375900000|2023-09-22 09:45:00|583.5|582.9|583.2|582.6|583.5|582.9|582.8|582.2|95
1695376200000|2023-09-22 09:50:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|7
1695376500000|2023-09-22 09:55:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|9
1695376800000|2023-09-22 10:00:00|583.1|582.5|583.1|582.5|583.2|582.6|582.9|582.3|9
1695377100000|2023-09-22 10:05:00|583.3|582.7|583.6|583|583.6|583|583.3|582.7|29
1695377400000|2023-09-22 10:10:00|583.5|582.9|583.6|583|583.6|583|583.3|582.7|12
1695377700000|2023-09-22 10:15:00|584.1|583.5|584.1|583.5|584.2|583.6|584.1|583.5|30
1695378000000|2023-09-22 10:20:00|584|583.4|584.1|583.5|584.1|583.5|583.9|583.3|8
1695378300000|2023-09-22 10:25:00|584.4|583.8|584.2|583.6|584.4|583.8|583.9|583.3|35
1695378600000|2023-09-22 10:30:00|584.1|583.5|584.4|583.8|584.7|584.1|584.1|583.5|76
1695378900000|2023-09-22 10:35:00|584.3|583.7|584.7|584.1|584.8|584.2|584.3|583.7|37
1695379200000|2023-09-22 10:40:00|584.8|584.2|584.4|583.8|584.8|584.2|584.3|583.7|36
1695379500000|2023-09-22 10:45:00|584.6|584|584.6|584|584.6|584|584.6|584|2
1695379800000|2023-09-22 10:50:00|585.1|584.5|584.6|584|585.1|584.5|584.6|584|49
1695380100000|2023-09-22 10:55:00|584.4|583.8|584.1|583.5|584.5|583.9|584.1|583.5|20
1695380400000|2023-09-22 11:00:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|14
1695380700000|2023-09-22 11:05:00|583.7|583.1|583.9|583.3|583.9|583.3|583.7|583.1|23
1695381000000|2023-09-22 11:10:00|583.8|583.2|583.9|583.3|583.9|583.3|583.4|582.8|24
1695381300000|2023-09-22 11:15:00|583.6|583|583.9|583.3|583.9|583.3|583.5|582.9|21
1695381600000|2023-09-22 11:20:00|583.8|583.2|584.8|584.2|584.9|584.3|583.7|583.1|45
1695381900000|2023-09-22 11:25:00|584.7|584.1|585.3|584.7|585.6|585|584.7|584.1|91
1695382200000|2023-09-22 11:30:00|585.2|584.6|585.4|584.8|585.4|584.8|584.9|584.3|53
1695382500000|2023-09-22 11:35:00|585.3|584.7|585.6|585|585.6|585|585.1|584.5|25
1695382800000|2023-09-22 11:40:00|585.4|584.8|585.6|585|585.8|585.2|585.1|584.5|144
1695383100000|2023-09-22 11:45:00|585.5|584.9|586|585.4|586|585.4|585.5|584.9|96
1695383400000|2023-09-22 11:50:00|586.2|585.6|586.5|585.9|586.5|585.9|585.7|585.1|108
1695383700000|2023-09-22 11:55:00|586.2|585.6|586.9|586.3|587.4|586.8|586.2|585.6|162
1695384000000|2023-09-22 12:00:00|587.1|586.5|587.3|586.7|588.1|587.5|587.1|586.5|154
1695384300000|2023-09-22 12:05:00|587.2|586.6|586.6|586|587.3|586.7|586.4|585.8|67
1695384600000|2023-09-22 12:10:00|586.7|586.1|586.9|586.3|587.7|587.1|586.4|585.8|57
1695384900000|2023-09-22 12:15:00|587.1|586.5|586.9|586.3|587.3|586.7|586.9|586.3|34
1695385200000|2023-09-22 12:20:00|586.7|586.1|586.9|586.3|586.9|586.3|586.7|586.1|35
1695385500000|2023-09-22 12:25:00|587.1|586.5|586.9|586.3|587.1|586.5|586.9|586.3|26
1695385800000|2023-09-22 12:30:00|587.2|586.6|586.9|586.3|587.4|586.8|586.9|586.3|116
1695386100000|2023-09-22 12:35:00|587.1|586.5|586.6|586|587.2|586.6|586.5|585.9|83
1695386400000|2023-09-22 12:40:00|586.7|586.1|585.4|584.8|586.7|586.1|585.3|584.7|124
1695389400000|2023-09-22 13:30:00|585.7|585.1|585.5|584.9|587.2|586.6|584.3|583.7|804
1695389700000|2023-09-22 13:35:00|585.7|585.1|586.8|586.2|587.8|587.2|585.7|585.1|1016
1695390000000|2023-09-22 13:40:00|586.9|586.3|587.4|586.8|588.1|587.5|586.2|585.6|561
1695390300000|2023-09-22 13:45:00|587.3|586.7|586.9|586.3|587.9|587.3|585.9|585.3|428
1695390600000|2023-09-22 13:50:00|587|586.4|587.1|586.5|587.9|587.3|586.6|586|173
1695390900000|2023-09-22 13:55:00|587.4|586.8|586.1|585.5|587.4|586.8|585.4|584.8|322
1695391200000|2023-09-22 14:00:00|585.9|585.3|585|584.4|586.2|585.6|584.9|584.3|522
1695391500000|2023-09-22 14:05:00|585.1|584.5|584.7|584.1|586.1|585.5|584.4|583.8|207
1695391800000|2023-09-22 14:10:00|584.8|584.2|583.5|582.9|584.8|584.2|583.4|582.8|241
1695392100000|2023-09-22 14:15:00|583.4|582.8|584.5|583.9|584.7|584.1|583.2|582.6|254
1695392400000|2023-09-22 14:20:00|584.4|583.8|585.7|585.1|585.7|585.1|583.7|583.1|331
1695392700000|2023-09-22 14:25:00|585.6|585|586.9|586.3|587.7|587.1|585.5|584.9|618
1695393000000|2023-09-22 14:30:00|586.7|586.1|587.5|586.9|588.1|587.5|586.2|585.6|391
1695393300000|2023-09-22 14:35:00|587.6|587|588.4|587.8|588.7|588.1|587.1|586.5|326
1695393600000|2023-09-22 14:40:00|588.3|587.7|589.6|589|589.9|589.3|587.7|587.1|392
1695393900000|2023-09-22 14:45:00|589.7|589.1|588.5|587.9|590.1|589.5|587.9|587.3|291
1695394200000|2023-09-22 14:50:00|588.4|587.8|587.9|587.3|588.8|588.2|587.9|587.3|259
1695394500000|2023-09-22 14:55:00|588|587.4|588.4|587.8|588.9|588.3|587.7|587.1|265
1695394800000|2023-09-22 15:00:00|588.5|587.9|588.2|587.6|589|588.4|588.2|587.6|208
1695395100000|2023-09-22 15:05:00|588|587.4|588.5|587.9|588.7|588.1|587.7|587.1|227
1695395400000|2023-09-22 15:10:00|588.2|587.6|588|587.4|588.4|587.8|587.7|587.1|179
1695395700000|2023-09-22 15:15:00|587.9|587.3|587.2|586.6|588|587.4|586.7|586.1|392
1695396000000|2023-09-22 15:20:00|587|586.4|586.5|585.9|587|586.4|586.5|585.9|180
1695396300000|2023-09-22 15:25:00|586.6|586|586.2|585.6|586.7|586.1|586.2|585.6|137
1695396600000|2023-09-22 15:30:00|586.1|585.5|585.2|584.6|586.2|585.6|585|584.4|216
1695396900000|2023-09-22 15:35:00|585|584.4|585.2|584.6|585.5|584.9|585|584.4|256
1695397200000|2023-09-22 15:40:00|585.4|584.8|585.7|585.1|586.3|585.7|585.2|584.6|194
1695397500000|2023-09-22 15:45:00|586|585.4|586.3|585.7|587|586.4|585.7|585.1|338
1695397800000|2023-09-22 15:50:00|586.2|585.6|586|585.4|586.3|585.7|585.8|585.2|106
1695398100000|2023-09-22 15:55:00|585.8|585.2|585.8|585.2|586|585.4|585.3|584.7|116
1695398400000|2023-09-22 16:00:00|585.6|585|585|584.4|586.1|585.5|585|584.4|174
1695398700000|2023-09-22 16:05:00|585.1|584.5|585.4|584.8|585.6|585|585|584.4|146
1695399000000|2023-09-22 16:10:00|585.5|584.9|585.2|584.6|585.6|585|584.8|584.2|123
1695399300000|2023-09-22 16:15:00|585.1|584.5|584.9|584.3|585.6|585|584.8|584.2|210
1695399600000|2023-09-22 16:20:00|585|584.4|584.9|584.3|585.3|584.7|584.8|584.2|164
1695399900000|2023-09-22 16:25:00|584.8|584.2|584.6|584|584.8|584.2|584.3|583.7|197
1695400200000|2023-09-22 16:30:00|584.3|583.7|585|584.4|585.6|585|584.1|583.5|196
1695400500000|2023-09-22 16:35:00|585.1|584.5|585.8|585.2|585.8|585.2|585|584.4|165
1695400800000|2023-09-22 16:40:00|586|585.4|586.5|585.9|586.7|586.1|586|585.4|168
1695401100000|2023-09-22 16:45:00|586.6|586|586.8|586.2|586.8|586.2|586.5|585.9|78
1695401400000|2023-09-22 16:50:00|587|586.4|587.3|586.7|587.3|586.7|586.7|586.1|231
1695401700000|2023-09-22 16:55:00|587.5|586.9|587.5|586.9|588.3|587.7|587.3|586.7|332
1695402000000|2023-09-22 17:00:00|587.7|587.1|587.7|587.1|587.8|587.2|587.5|586.9|72
1695402300000|2023-09-22 17:05:00|588|587.4|587.7|587.1|588.3|587.7|587.4|586.8|102
1695402600000|2023-09-22 17:10:00|587.6|587|588|587.4|588.5|587.9|587.6|587|300
1695402900000|2023-09-22 17:15:00|588.1|587.5|587.5|586.9|588.3|587.7|587.4|586.8|172
1695403200000|2023-09-22 17:20:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|195
1695403500000|2023-09-22 17:25:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|87
1695403800000|2023-09-22 17:30:00|587.8|587.2|587.8|587.2|587.8|587.2|587|586.4|186
1695404100000|2023-09-22 17:35:00|587.5|586.9|588|587.4|588|587.4|587.1|586.5|195
1695404400000|2023-09-22 17:40:00|587.9|587.3|588|587.4|588.5|587.9|587.8|587.2|251
1695404700000|2023-09-22 17:45:00|587.8|587.2|588.1|587.5|588.3|587.7|587.8|587.2|184
1695405000000|2023-09-22 17:50:00|588.3|587.7|588.3|587.7|588.3|587.7|588.1|587.5|192
1695405300000|2023-09-22 17:55:00|588.1|587.5|587.8|587.2|588.1|587.5|587.8|587.2|220
1695405600000|2023-09-22 18:00:00|587.6|587|588|587.4|588.4|587.8|587.5|586.9|265
1695405900000|2023-09-22 18:05:00|587.8|587.2|587.3|586.7|587.8|587.2|587.2|586.6|461
1695406200000|2023-09-22 18:10:00|587.5|586.9|587.5|586.9|587.8|587.2|587.3|586.7|735
1695406500000|2023-09-22 18:15:00|587.6|587|587.6|587|587.8|587.2|586.5|585.9|1973
1695600000000|2023-09-25 00:00:00|585.8|585.2|588.3|587.7|588.4|587.8|584.9|584.3|312
1695600300000|2023-09-25 00:05:00|588.2|587.6|588.9|588.3|588.9|588.3|587.1|586.5|54
1695600600000|2023-09-25 00:10:00|588.8|588.2|589.1|588.5|589.1|588.5|588.6|588|49
1695600900000|2023-09-25 00:15:00|588.9|588.3|589.4|588.8|589.4|588.8|588.6|588|49
1695601200000|2023-09-25 00:20:00|589.3|588.7|589.4|588.8|589.8|589.2|588.9|588.3|29
1695601500000|2023-09-25 00:25:00|589.5|588.9|589.6|589|590.6|590|589.4|588.8|67
1695601800000|2023-09-25 00:30:00|589.9|589.3|589.4|588.8|589.9|589.3|589.4|588.8|18
1695602100000|2023-09-25 00:35:00|589.3|588.7|589.4|588.8|589.4|588.8|589.1|588.5|7
1695602400000|2023-09-25 00:40:00|589.1|588.5|589.1|588.5|589.4|588.8|589|588.4|15
1695602700000|2023-09-25 00:45:00|588.8|588.2|589.1|588.5|589.1|588.5|588.8|588.2|29
1695603000000|2023-09-25 00:50:00|589|588.4|588.9|588.3|589.1|588.5|588.9|588.3|9
1695603600000|2023-09-25 01:00:00|588.8|588.2|588.1|587.5|588.8|588.2|587.9|587.3|8
1695603900000|2023-09-25 01:05:00|587.9|587.3|587.9|587.3|587.9|587.3|587.9|587.3|12
1695604200000|2023-09-25 01:10:00|587.8|587.2|587.6|587|588.1|587.5|587.4|586.8|25
1695604500000|2023-09-25 01:15:00|587.7|587.1|587.9|587.3|587.9|587.3|587.6|587|3
1695604800000|2023-09-25 01:20:00|||||||||5
1695605100000|2023-09-25 01:25:00|588|587.4|587.9|587.3|588.2|587.6|587.9|587.3|11
1695605400000|2023-09-25 01:30:00|587.7|587.1|587.8|587.2|587.8|587.2|587.6|587|14
1695605700000|2023-09-25 01:35:00|587.9|587.3|587.2|586.6|587.9|587.3|587.2|586.6|114
1695606000000|2023-09-25 01:40:00|587.1|586.5|586.7|586.1|587.1|586.5|586.7|586.1|27
1695606300000|2023-09-25 01:45:00|586.9|586.3|586.7|586.1|587.4|586.8|586.7|586.1|60
1695606600000|2023-09-25 01:50:00|586.2|585.6|586.5|585.9|586.7|586.1|586.2|585.6|28
1695606900000|2023-09-25 01:55:00|586.4|585.8|586.3|585.7|586.5|585.9|586.2|585.6|19
1695607200000|2023-09-25 02:00:00|586.5|585.9|586.6|586|586.7|586.1|586.5|585.9|12
1695607500000|2023-09-25 02:05:00|586.5|585.9|586.5|585.9|586.5|585.9|586.5|585.9|4
1695607800000|2023-09-25 02:10:00|586.7|586.1|586.7|586.1|586.8|586.2|586.6|586|16
1695608100000|2023-09-25 02:15:00|586.6|586|586.7|586.1|587.2|586.6|586.2|585.6|56
1695608400000|2023-09-25 02:20:00|586.5|585.9|586.4|585.8|586.7|586.1|586.4|585.8|23
1695608700000|2023-09-25 02:25:00|586.3|585.7|586.2|585.6|586.3|585.7|586.2|585.6|2
1695609000000|2023-09-25 02:30:00|586.3|585.7|586.4|585.8|586.7|586.1|586.2|585.6|36
1695609300000|2023-09-25 02:35:00|586.5|585.9|586.7|586.1|586.7|586.1|586.4|585.8|2
1695609600000|2023-09-25 02:40:00|586.5|585.9|586.5|585.9|586.5|585.9|586.4|585.8|1
1695609900000|2023-09-25 02:45:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|1
1695610200000|2023-09-25 02:50:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|3
1695610500000|2023-09-25 02:55:00|586.5|585.9|586.5|585.9|586.5|585.9|586.5|585.9|11
1695610800000|2023-09-25 03:00:00|586.7|586.1|586.5|585.9|586.7|586.1|586.5|585.9|1
1695611100000|2023-09-25 03:05:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|2
1695611400000|2023-09-25 03:10:00|||||||||1
1695611700000|2023-09-25 03:15:00|||||||||1
1695612000000|2023-09-25 03:20:00|586.5|585.9|586.5|585.9|586.5|585.9|586.4|585.8|5
1695612600000|2023-09-25 03:30:00|586.7|586.1|586.7|586.1|586.8|586.2|586.5|585.9|31
1695612900000|2023-09-25 03:35:00|586.6|586|586|585.4|586.6|586|585.5|584.9|88
1695613200000|2023-09-25 03:40:00|586.1|585.5|586.1|585.5|586.2|585.6|586.1|585.5|5
1695613500000|2023-09-25 03:45:00|586.2|585.6|586|585.4|586.2|585.6|586|585.4|7
1695613800000|2023-09-25 03:50:00|586.2|585.6|586.2|585.6|586.2|585.6|586.1|585.5|1
1695614100000|2023-09-25 03:55:00|586|585.4|586.2|585.6|586.2|585.6|585.8|585.2|17
1695614400000|2023-09-25 04:00:00|586.3|585.7|586.1|585.5|586.3|585.7|586|585.4|1
1695614700000|2023-09-25 04:05:00|586|585.4|586|585.4|586|585.4|586|585.4|0
1695615300000|2023-09-25 04:15:00|586.1|585.5|586.1|585.5|586.1|585.5|586.1|585.5|3
1695615600000|2023-09-25 04:20:00|586.2|585.6|586.3|585.7|586.3|585.7|586.2|585.6|4
1695615900000|2023-09-25 04:25:00|586.2|585.6|586.3|585.7|586.3|585.7|586.2|585.6|2
1695616200000|2023-09-25 04:30:00|586.2|585.6|586.1|585.5|586.3|585.7|586|585.4|1
1695616500000|2023-09-25 04:35:00|586|585.4|585.8|585.2|586|585.4|585.5|584.9|38
1695616800000|2023-09-25 04:40:00|585.7|585.1|585.5|584.9|585.8|585.2|585.5|584.9|4
1695617100000|2023-09-25 04:45:00|||||||||1
1695617400000|2023-09-25 04:50:00|585.6|585|585.8|585.2|585.8|585.2|585.6|585|5
1695617700000|2023-09-25 04:55:00|585.7|585.1|585.4|584.8|585.8|585.2|585.4|584.8|9
1695618000000|2023-09-25 05:00:00|585.5|584.9|585.5|584.9|585.8|585.2|585.5|584.9|45
1695618300000|2023-09-25 05:05:00|||||||||1
1695618600000|2023-09-25 05:10:00|||||||||4
1695618900000|2023-09-25 05:15:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|8
1695619200000|2023-09-25 05:20:00|585.7|585.1|585.6|585|585.8|585.2|585.5|584.9|6
1695619500000|2023-09-25 05:25:00|585.5|584.9|584.8|584.2|585.5|584.9|584.8|584.2|184
1695619800000|2023-09-25 05:30:00|584.3|583.7|584.5|583.9|584.5|583.9|584.3|583.7|68
1695620100000|2023-09-25 05:35:00|584.4|583.8|584|583.4|584.5|583.9|584|583.4|41
1695620400000|2023-09-25 05:40:00|584.1|583.5|584.3|583.7|584.3|583.7|584.1|583.5|49
1695620700000|2023-09-25 05:45:00|584.4|583.8|584.5|583.9|585|584.4|584.4|583.8|78
1695621000000|2023-09-25 05:50:00|584.4|583.8|584.3|583.7|584.4|583.8|584.3|583.7|7
1695621300000|2023-09-25 05:55:00|584.2|583.6|584.1|583.5|584.2|583.6|583.8|583.2|31
1695621600000|2023-09-25 06:00:00|584|583.4|584.3|583.7|584.3|583.7|584|583.4|3
1695621900000|2023-09-25 06:05:00|584|583.4|583.8|583.2|584|583.4|583.8|583.2|21
1695622200000|2023-09-25 06:10:00|583.9|583.3|583.8|583.2|584|583.4|583.8|583.2|6
1695622500000|2023-09-25 06:15:00|583.7|583.1|583.8|583.2|583.8|583.2|583.6|583|20
1695622800000|2023-09-25 06:20:00|583.7|583.1|583.8|583.2|583.8|583.2|583.7|583.1|6
1695623100000|2023-09-25 06:25:00|583.9|583.3|584.5|583.9|584.5|583.9|583.8|583.2|51
1695623400000|2023-09-25 06:30:00|584|583.4|583.8|583.2|584.1|583.5|583.8|583.2|19
1695623700000|2023-09-25 06:35:00|583.7|583.1|583.5|582.9|583.8|583.2|583.3|582.7|32
1695624000000|2023-09-25 06:40:00|583.3|582.7|583.3|582.7|583.5|582.9|583.3|582.7|6
1695624300000|2023-09-25 06:45:00|583.4|582.8|583.5|582.9|583.6|583|583.3|582.7|15
1695624600000|2023-09-25 06:50:00|583.4|582.8|582.8|582.2|583.4|582.8|582.5|581.9|60
1695624900000|2023-09-25 06:55:00|582.7|582.1|583.8|583.2|584.5|583.9|582.6|582|64
1695625200000|2023-09-25 07:00:00|583.6|583|584.3|583.7|584.5|583.9|583.6|583|20
1695625500000|2023-09-25 07:05:00|584.5|583.9|585.3|584.7|585.5|584.9|584.5|583.9|46
1695625800000|2023-09-25 07:10:00|585.1|584.5|585.3|584.7|585.3|584.7|585.1|584.5|21
1695626100000|2023-09-25 07:15:00|585.2|584.6|585.6|585|585.6|585|585.1|584.5|72
1695626400000|2023-09-25 07:20:00|585.5|584.9|585.8|585.2|586|585.4|585.2|584.6|52
1695626700000|2023-09-25 07:25:00|585.7|585.1|585|584.4|585.8|585.2|584.8|584.2|59
1695627000000|2023-09-25 07:30:00|585.1|584.5|585|584.4|585.3|584.7|584.9|584.3|37
1695627300000|2023-09-25 07:35:00|584.6|584|584.6|584|584.7|584.1|584.5|583.9|52
1695627600000|2023-09-25 07:40:00|584.5|583.9|584.6|584|585|584.4|584.3|583.7|48
1695627900000|2023-09-25 07:45:00|584.3|583.7|584.6|584|584.6|584|584.3|583.7|8
1695628200000|2023-09-25 07:50:00|584.8|584.2|583.6|583|584.8|584.2|583.6|583|32
1695628500000|2023-09-25 07:55:00|583.2|582.6|584.1|583.5|584.1|583.5|583.2|582.6|95
1695628800000|2023-09-25 08:00:00|583.9|583.3|583.6|583|583.9|583.3|583.6|583|26
1695629100000|2023-09-25 08:05:00|583.4|582.8|583.2|582.6|583.6|583|583.1|582.5|66
1695629400000|2023-09-25 08:10:00|583.3|582.7|583|582.4|583.5|582.9|582.8|582.2|105
1695629700000|2023-09-25 08:15:00|582.8|582.2|583.2|582.6|583.2|582.6|582.8|582.2|48
1695630000000|2023-09-25 08:20:00|583.1|582.5|582.8|582.2|583.3|582.7|582.8|582.2|16
1695630300000|2023-09-25 08:25:00|582.9|582.3|583.2|582.6|583.4|582.8|582.8|582.2|29
1695630600000|2023-09-25 08:30:00|583.3|582.7|584.3|583.7|584.6|584|583.3|582.7|47
1695630900000|2023-09-25 08:35:00|584.2|583.6|585.1|584.5|585.1|584.5|584.2|583.6|57
1695631200000|2023-09-25 08:40:00|584.6|584|585.7|585.1|585.7|585.1|584.4|583.8|170
1695631500000|2023-09-25 08:45:00|585.6|585|586.4|585.8|586.4|585.8|585.1|584.5|113
1695631800000|2023-09-25 08:50:00|586.3|585.7|585.6|585|586.3|585.7|585.3|584.7|35
1695632100000|2023-09-25 08:55:00|585.5|584.9|585.3|584.7|586.1|585.5|584.9|584.3|135
1695632400000|2023-09-25 09:00:00|585.1|584.5|585.2|584.6|585.4|584.8|585.1|584.5|14
1695632700000|2023-09-25 09:05:00|585.3|584.7|585.6|585|586.1|585.5|585.1|584.5|49
1695633000000|2023-09-25 09:10:00|585.5|584.9|585.8|585.2|585.8|585.2|585.3|584.7|117
1695633300000|2023-09-25 09:15:00|585.7|585.1|586|585.4|586.1|585.5|585.6|585|17
1695633600000|2023-09-25 09:20:00|585.9|585.3|585.7|585.1|586.5|585.9|585.6|585|49
1695633900000|2023-09-25 09:25:00|585.6|585|586|585.4|586|585.4|585.4|584.8|7
1695634200000|2023-09-25 09:30:00|585.8|585.2|585.6|585|586.1|585.5|585.6|585|8
1695634500000|2023-09-25 09:35:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|4
1695634800000|2023-09-25 09:40:00|585.4|584.8|585.6|585|585.8|585.2|585.4|584.8|30
1695635100000|2023-09-25 09:45:00|585.8|585.2|586.1|585.5|586.1|585.5|585.6|585|53
1695635400000|2023-09-25 09:50:00|586.2|585.6|587|586.4|587.3|586.7|586.1|585.5|106
1695635700000|2023-09-25 09:55:00|587.1|586.5|587.4|586.8|587.8|587.2|587.1|586.5|128
1695636000000|2023-09-25 10:00:00|587.5|586.9|588|587.4|588.1|587.5|587.5|586.9|46
1695636300000|2023-09-25 10:05:00|587.8|587.2|587.4|586.8|588.8|588.2|587.2|586.6|313
1695636600000|2023-09-25 10:10:00|587.3|586.7|587.4|586.8|587.5|586.9|587.2|586.6|28
1695636900000|2023-09-25 10:15:00|587.3|586.7|587.3|586.7|587.3|586.7|587.3|586.7|6
1695637200000|2023-09-25 10:20:00|587.4|586.8|587.6|587|587.6|587|587.4|586.8|12
1695637500000|2023-09-25 10:25:00|587.9|587.3|587.9|587.3|588.1|587.5|587.8|587.2|35
1695637800000|2023-09-25 10:30:00|587.8|587.2|587.7|587.1|587.8|587.2|587.3|586.7|20
1695638100000|2023-09-25 10:35:00|588|587.4|588.1|587.5|588.2|587.6|587.8|587.2|94
1695638400000|2023-09-25 10:40:00|588|587.4|588.1|587.5|588.1|587.5|588|587.4|312
1695638700000|2023-09-25 10:45:00|587.8|587.2|587.8|587.2|587.8|587.2|587.6|587|16
1695639000000|2023-09-25 10:50:00|588|587.4|588|587.4|588.1|587.5|588|587.4|22
1695639300000|2023-09-25 10:55:00|588.6|588|588.8|588.2|589.1|588.5|588.6|588|50
1695639600000|2023-09-25 11:00:00|589.1|588.5|589.1|588.5|589.5|588.9|589.1|588.5|54
1695639900000|2023-09-25 11:05:00|589.2|588.6|589.8|589.2|589.9|589.3|589.1|588.5|82
1695640200000|2023-09-25 11:10:00|589.9|589.3|589.9|589.3|590.1|589.5|589.8|589.2|33
1695640500000|2023-09-25 11:15:00|590|589.4|590.1|589.5|590.4|589.8|589.8|589.2|55
1695640800000|2023-09-25 11:20:00|589.8|589.2|590.3|589.7|590.3|589.7|589.8|589.2|52
1695641100000|2023-09-25 11:25:00|590.2|589.6|590.3|589.7|590.5|589.9|590.1|589.5|123
1695641400000|2023-09-25 11:30:00|591|590.4|591.2|590.6|591.3|590.7|590.7|590.1|114
1695641700000|2023-09-25 11:35:00|591.1|590.5|591.3|590.7|591.5|590.9|591|590.4|68
1695642000000|2023-09-25 11:40:00|591.4|590.8|592.8|592.2|593|592.4|591.4|590.8|286
1695642300000|2023-09-25 11:45:00|592.7|592.1|591.3|590.7|592.7|592.1|591.1|590.5|92
1695642600000|2023-09-25 11:50:00|591.1|590.5|591.7|591.1|592.1|591.5|591|590.4|114
1695642900000|2023-09-25 11:55:00|591.6|591|592.5|591.9|592.5|591.9|591.6|591|21
1695643200000|2023-09-25 12:00:00|592.6|592|592.3|591.7|592.8|592.2|592.1|591.5|26
1695643500000|2023-09-25 12:05:00|592.2|591.6|591.8|591.2|592.8|592.2|591.8|591.2|30
1695643800000|2023-09-25 12:10:00|591.6|591|591.4|590.8|591.6|591|590.9|590.3|70
1695644100000|2023-09-25 12:15:00|591.5|590.9|591.6|591|591.7|591.1|590.8|590.2|193
1695644400000|2023-09-25 12:20:00|591.3|590.7|590.5|589.9|591.3|590.7|590.5|589.9|56
1695644700000|2023-09-25 12:25:00|590.3|589.7|590.5|589.9|590.9|590.3|590.3|589.7|44
1695645000000|2023-09-25 12:30:00|590.4|589.8|590.5|589.9|590.8|590.2|590.4|589.8|44
1695645300000|2023-09-25 12:35:00|590.6|590|591.6|591|591.7|591.1|590.6|590|75
1695645600000|2023-09-25 12:40:00|591.7|591.1|591|590.4|591.8|591.2|591|590.4|30
1695648600000|2023-09-25 13:30:00|590.2|589.6|593.3|592.7|593.9|593.3|588.8|588.2|1446
1695648900000|2023-09-25 13:35:00|593.4|592.8|593|592.4|594.3|593.7|592.5|591.9|633
1695649200000|2023-09-25 13:40:00|592.9|592.3|593.5|592.9|594.8|594.2|592.5|591.9|567
1695649500000|2023-09-25 13:45:00|593.1|592.5|592.3|591.7|593.3|592.7|590.7|590.1|412
1695649800000|2023-09-25 13:50:00|592.1|591.5|596.6|596|596.8|596.2|592|591.4|807
1695650100000|2023-09-25 13:55:00|596.7|596.1|595.8|595.2|597.3|596.7|595.8|595.2|595
1695650400000|2023-09-25 14:00:00|595.6|595|595.1|594.5|596.6|596|594.3|593.7|517
1695650700000|2023-09-25 14:05:00|595.3|594.7|595.6|595|595.8|595.2|595.1|594.5|195
1695651000000|2023-09-25 14:10:00|595.5|594.9|594.5|593.9|595.5|594.9|593.6|593|247
1695651300000|2023-09-25 14:15:00|594.3|593.7|594.6|594|595.1|594.5|593.6|593|249
1695651600000|2023-09-25 14:20:00|594.4|593.8|594.3|593.7|594.8|594.2|593.8|593.2|217
1695651900000|2023-09-25 14:25:00|594.2|593.6|594.8|594.2|595.6|595|593.6|593|221
1695652200000|2023-09-25 14:30:00|594.9|594.3|594.5|593.9|595|594.4|594|593.4|233
1695652500000|2023-09-25 14:35:00|594.3|593.7|592.8|592.2|594.5|593.9|592.6|592|237
1695652800000|2023-09-25 14:40:00|592.6|592|591.8|591.2|592.6|592|591.1|590.5|397
1695653100000|2023-09-25 14:45:00|591.6|591|591.1|590.5|591.8|591.2|591.1|590.5|227
1695653400000|2023-09-25 14:50:00|591.4|590.8|591.1|590.5|591.9|591.3|590.9|590.3|298
1695653700000|2023-09-25 14:55:00|591.4|590.8|591.1|590.5|593.3|592.7|591.1|590.5|301
1695654000000|2023-09-25 15:00:00|590.9|590.3|590.1|589.5|590.9|590.3|589.7|589.1|620
1695654300000|2023-09-25 15:05:00|590.3|589.7|589.3|588.7|590.8|590.2|589.1|588.5|311
1695654600000|2023-09-25 15:10:00|589.6|589|590.4|589.8|590.6|590|589.3|588.7|260
1695654900000|2023-09-25 15:15:00|590.1|589.5|591.1|590.5|591.4|590.8|589.9|589.3|322
1695655200000|2023-09-25 15:20:00|590.9|590.3|590.3|589.7|591.4|590.8|590.3|589.7|199
1695655500000|2023-09-25 15:25:00|590.4|589.8|591.1|590.5|591.3|590.7|590.3|589.7|182
1695655800000|2023-09-25 15:30:00|591.2|590.6|589.5|588.9|591.3|590.7|589.5|588.9|127
1695656100000|2023-09-25 15:35:00|589.3|588.7|590.1|589.5|590.3|589.7|589.1|588.5|238
1695656400000|2023-09-25 15:40:00|590|589.4|590.9|590.3|591.1|590.5|590|589.4|226
1695656700000|2023-09-25 15:45:00|590.8|590.2|590.9|590.3|591.1|590.5|590.6|590|198
1695657000000|2023-09-25 15:50:00|590.8|590.2|591.1|590.5|591.6|591|590.6|590|162
1695657300000|2023-09-25 15:55:00|590.9|590.3|592.9|592.3|592.9|592.3|590.8|590.2|153
1695657600000|2023-09-25 16:00:00|592.6|592|593.5|592.9|593.9|593.3|592.6|592|331
1695657900000|2023-09-25 16:05:00|593.6|593|593.6|593|594.4|593.8|593.5|592.9|175
1695658200000|2023-09-25 16:10:00|593.7|593.1|594.6|594|594.6|594|593.7|593.1|229
1695658500000|2023-09-25 16:15:00|594.5|593.9|594.9|594.3|595.1|594.5|594.1|593.5|251
1695658800000|2023-09-25 16:20:00|595|594.4|595.4|594.8|596|595.4|594.8|594.2|320
1695659100000|2023-09-25 16:25:00|595.3|594.7|594.6|594|595.8|595.2|594.6|594|201
1695659400000|2023-09-25 16:30:00|594.5|593.9|594.3|593.7|594.6|594|594.3|593.7|127
1695659700000|2023-09-25 16:35:00|594.5|593.9|595.1|594.5|595.1|594.5|594.4|593.8|109
1695660000000|2023-09-25 16:40:00|595.3|594.7|595.4|594.8|595.5|594.9|595.1|594.5|118
1695660300000|2023-09-25 16:45:00|595.5|594.9|595.1|594.5|596|595.4|594.8|594.2|213
1695660600000|2023-09-25 16:50:00|595.3|594.7|595.5|594.9|595.5|594.9|594.9|594.3|106
1695660900000|2023-09-25 16:55:00|595.3|594.7|596|595.4|596|595.4|595.1|594.5|167
1695661200000|2023-09-25 17:00:00|595.9|595.3|594.6|594|596|595.4|594.5|593.9|117
1695661500000|2023-09-25 17:05:00|594.5|593.9|594.6|594|594.8|594.2|594.3|593.7|155
1695661800000|2023-09-25 17:10:00|594.7|594.1|595.1|594.5|595.1|594.5|594.7|594.1|95
1695662100000|2023-09-25 17:15:00|594.9|594.3|595.6|595|595.6|595|594.8|594.2|89
1695662400000|2023-09-25 17:20:00|595.4|594.8|595.6|595|596.1|595.5|595.3|594.7|155
1695662700000|2023-09-25 17:25:00|595.4|594.8|595.6|595|595.6|595|595.3|594.7|67
1695663000000|2023-09-25 17:30:00|595.4|594.8|595.1|594.5|595.6|595|595.1|594.5|100
1695663300000|2023-09-25 17:35:00|595.3|594.7|595.6|595|595.9|595.3|595.1|594.5|147
1695663600000|2023-09-25 17:40:00|595.8|595.2|595.9|595.3|595.9|595.3|595.5|594.9|57
1695663900000|2023-09-25 17:45:00|596|595.4|597.1|596.5|597.1|596.5|595.8|595.2|671
1695664200000|2023-09-25 17:50:00|596.9|596.3|596.3|595.7|597|596.4|595.8|595.2|486
1695664500000|2023-09-25 17:55:00|596.4|595.8|596.3|595.7|596.8|596.2|596.2|595.6|221
1695664800000|2023-09-25 18:00:00|596.1|595.5|596.3|595.7|596.4|595.8|595.6|595|316
1695665100000|2023-09-25 18:05:00|596.4|595.8|596.9|596.3|596.9|596.3|595.8|595.2|473
1695665400000|2023-09-25 18:10:00|596.8|596.2|597.9|597.3|597.9|597.3|596.6|596|1036
1695665700000|2023-09-25 18:15:00|597.8|597.2|597.9|597.3|598.6|598|597.6|597|758
1695686400000|2023-09-26 00:00:00|597.3|596.7|598.6|598|600.1|599.5|596.6|595.9|208
1695686700000|2023-09-26 00:05:00|598.7|598.1|599.2|598.6|599.9|599.3|598.6|598|40
1695687000000|2023-09-26 00:10:00|599.1|598.5|599.6|599|599.7|599.1|599.1|598.5|18
1695687300000|2023-09-26 00:15:00|599.7|599.1|599.8|599.2|599.8|599.2|599.4|598.8|24
1695687600000|2023-09-26 00:20:00|599.9|599.3|599.7|599.1|600.1|599.5|599.6|599|18
1695687900000|2023-09-26 00:25:00|599.6|599|599.7|599.1|600.2|599.6|599.6|599|14
1695688200000|2023-09-26 00:30:00|599.6|599|599.2|598.6|599.7|599.1|599.1|598.5|13
1695688500000|2023-09-26 00:35:00|599.1|598.5|599.2|598.6|599.5|598.9|599.1|598.5|19
1695688800000|2023-09-26 00:40:00|599.1|598.5|599.2|598.6|599.2|598.6|598.9|598.3|21
1695689100000|2023-09-26 00:45:00|600.2|599.6|599.9|599.3|600.4|599.8|599.8|599.2|43
1695689400000|2023-09-26 00:50:00|599.7|599.1|599.2|598.6|599.7|599.1|599|598.4|40
1695689700000|2023-09-26 00:55:00|599.1|598.5|599.2|598.6|599.2|598.6|598.9|598.3|11
1695690000000|2023-09-26 01:00:00|599.4|598.8|599.4|598.8|599.8|599.2|599.2|598.6|18
1695690300000|2023-09-26 01:05:00|599.2|598.6|599.4|598.8|599.4|598.8|599.1|598.5|12
1695690600000|2023-09-26 01:10:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|5
1695690900000|2023-09-26 01:15:00|599.3|598.7|600.1|599.5|600.5|599.9|599.2|598.6|37
1695691200000|2023-09-26 01:20:00|600|599.4|599.9|599.3|600.1|599.5|599.4|598.8|9
1695691500000|2023-09-26 01:25:00|600|599.4|600.4|599.8|600.7|600.1|600|599.4|72
1695691800000|2023-09-26 01:30:00|600.3|599.7|600|599.4|600.3|599.7|599.9|599.3|38
1695692100000|2023-09-26 01:35:00|599.9|599.3|600.7|600.1|600.7|600.1|599.7|599.1|11
1695692400000|2023-09-26 01:40:00|600.8|600.2|600.7|600.1|601.1|600.5|600.6|600|32
1695692700000|2023-09-26 01:45:00|600.6|600|600.5|599.9|600.6|600|600.4|599.8|4
1695693000000|2023-09-26 01:50:00|600.6|600|600.4|599.8|600.6|600|600.4|599.8|7
1695693300000|2023-09-26 01:55:00|600.3|599.7|600.6|600|600.6|600|600.3|599.7|9
1695693600000|2023-09-26 02:00:00|600.7|600.1|600.8|600.2|600.9|600.3|600.7|600.1|8
1695693900000|2023-09-26 02:05:00|||||||||2
1695694200000|2023-09-26 02:10:00|600.7|600.1|601.1|600.5|601.1|600.5|600.5|599.9|23
1695694500000|2023-09-26 02:15:00|601.2|600.6|601.3|600.7|601.3|600.7|601.2|600.6|98
1695694800000|2023-09-26 02:20:00|601.4|600.8|601.8|601.2|601.8|601.2|601.4|600.8|35
1695695100000|2023-09-26 02:25:00|601.9|601.3|601.9|601.3|602|601.4|601.8|601.2|13
1695695400000|2023-09-26 02:30:00|601.8|601.2|601.7|601.1|602.1|601.5|601.6|601|36
1695695700000|2023-09-26 02:35:00|601.6|601|601.7|601.1|601.8|601.2|601.6|601|17
1695696000000|2023-09-26 02:40:00|601.8|601.2|601.8|601.2|601.8|601.2|601.7|601.1|3
1695696300000|2023-09-26 02:45:00|602.1|601.5|602.2|601.6|602.3|601.7|602.1|601.5|31
1695696600000|2023-09-26 02:50:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|23
1695696900000|2023-09-26 02:55:00|602.1|601.5|602.2|601.6|602.3|601.7|602.1|601.5|15
1695697200000|2023-09-26 03:00:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|14
1695697500000|2023-09-26 03:05:00|602.1|601.5|602.2|601.6|602.3|601.7|602.1|601.5|1
1695697800000|2023-09-26 03:10:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|9
1695698100000|2023-09-26 03:15:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|30
1695698400000|2023-09-26 03:20:00|602.1|601.5|601.8|601.2|602.1|601.5|601.6|601|15
1695698700000|2023-09-26 03:25:00|601.7|601.1|601.8|601.2|601.8|601.2|601.7|601.1|10
1695699000000|2023-09-26 03:30:00|601.7|601.1|601.2|600.6|601.8|601.2|601.2|600.6|32
1695699300000|2023-09-26 03:35:00|601.1|600.5|601|600.4|601.3|600.7|600.8|600.2|35
1695699600000|2023-09-26 03:40:00|600.9|600.3|600.8|600.2|601|600.4|600.8|600.2|6
1695699900000|2023-09-26 03:45:00|601|600.4|601.1|600.5|601.1|600.5|601|600.4|6
1695700200000|2023-09-26 03:50:00|601|600.4|601.3|600.7|601.3|600.7|600.8|600.2|33
1695700500000|2023-09-26 03:55:00|601.1|600.5|601.3|600.7|601.3|600.7|601.1|600.5|7
1695700800000|2023-09-26 04:00:00|||||||||4
1695701100000|2023-09-26 04:05:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|12
1695701400000|2023-09-26 04:10:00|601.2|600.6|601.3|600.7|601.6|601|601.2|600.6|8
1695701700000|2023-09-26 04:15:00|601.2|600.6|601.3|600.7|601.3|600.7|601.1|600.5|10
1695702000000|2023-09-26 04:20:00|601.2|600.6|601.2|600.6|601.2|600.6|601.2|600.6|1
1695702300000|2023-09-26 04:25:00|601.5|600.9|601.3|600.7|601.5|600.9|601.3|600.7|4
1695702600000|2023-09-26 04:30:00|601.2|600.6|601.1|600.5|601.2|600.6|600.9|600.3|2
1695702900000|2023-09-26 04:35:00|601|600.4|601.4|600.8|601.4|600.8|601|600.4|4
1695703200000|2023-09-26 04:40:00|601.2|600.6|601.2|600.6|601.4|600.8|601.1|600.5|13
1695703500000|2023-09-26 04:45:00|601.1|600.5|601.2|600.6|601.4|600.8|601.1|600.5|4
1695703800000|2023-09-26 04:50:00|601.3|600.7|601.4|600.8|601.5|600.9|601.3|600.7|2
1695704100000|2023-09-26 04:55:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|1
1695704400000|2023-09-26 05:00:00|601.5|600.9|601.6|601|601.6|601|601.3|600.7|5
1695704700000|2023-09-26 05:05:00|||||||||5
1695705000000|2023-09-26 05:10:00|601.4|600.8|601.2|600.6|601.5|600.9|601.1|600.5|10
1695705300000|2023-09-26 05:15:00|601.3|600.7|601.1|600.5|601.3|600.7|601.1|600.5|6
1695705600000|2023-09-26 05:20:00|601.4|600.8|601.2|600.6|601.6|601|601.1|600.5|32
1695705900000|2023-09-26 05:25:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|2
1695706200000|2023-09-26 05:30:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|6
1695706500000|2023-09-26 05:35:00|600.6|600|599.3|598.7|600.6|600|599.3|598.7|85
1695706800000|2023-09-26 05:40:00|599.2|598.6|599.1|598.5|599.3|598.7|599.1|598.5|34
1695707100000|2023-09-26 05:45:00|598.7|598.1|598.7|598.1|598.9|598.3|598.4|597.8|44
1695707400000|2023-09-26 05:50:00|598.6|598|598.5|597.9|598.6|598|598.3|597.7|10
1695707700000|2023-09-26 05:55:00|598.4|597.8|597.9|597.3|598.5|597.9|597.9|597.3|26
1695708000000|2023-09-26 06:00:00|598.1|597.5|597.6|597|598.2|597.6|597.6|597|18
1695708300000|2023-09-26 06:05:00|597.5|596.9|597.6|597|597.9|597.3|597.4|596.8|15
1695708600000|2023-09-26 06:10:00|597.5|596.9|597.4|596.8|597.6|597|597.3|596.7|12
1695708900000|2023-09-26 06:15:00|597.1|596.5|596.8|596.2|597.2|596.6|596.8|596.2|21
1695709200000|2023-09-26 06:20:00|596.9|596.3|596.8|596.2|596.9|596.3|596.5|595.9|12
1695709500000|2023-09-26 06:25:00|596.7|596.1|597.5|596.9|597.6|597|596.7|596.1|32
1695709800000|2023-09-26 06:30:00|597.1|596.5|595.8|595.2|597.1|596.5|595.2|594.6|65
1695710100000|2023-09-26 06:35:00|595.6|595|596|595.4|596.1|595.5|595.5|594.9|41
1695710400000|2023-09-26 06:40:00|596.1|595.5|596|595.4|596.2|595.6|595.9|595.3|25
1695710700000|2023-09-26 06:45:00|596.3|595.7|596|595.4|596.3|595.7|595.9|595.3|5
1695711000000|2023-09-26 06:50:00|596.1|595.5|596.8|596.2|596.8|596.2|596|595.4|42
1695711300000|2023-09-26 06:55:00|596.5|595.9|597|596.4|597|596.4|596.5|595.9|144
1695711600000|2023-09-26 07:00:00|597.1|596.5|597.8|597.2|598.3|597.7|597|596.4|69
1695711900000|2023-09-26 07:05:00|597.9|597.3|598.1|597.5|598.2|597.6|597.8|597.2|27
1695712200000|2023-09-26 07:10:00|598.2|597.6|599.6|599|600.1|599.5|598.2|597.6|188
1695712500000|2023-09-26 07:15:00|599.3|598.7|599.5|598.9|599.6|599|599.3|598.7|38
1695712800000|2023-09-26 07:20:00|599.4|598.8|600|599.4|600.4|599.8|599.4|598.8|34
1695713100000|2023-09-26 07:25:00|600.1|599.5|599.6|599|600.8|600.2|599.3|598.7|48
1695713400000|2023-09-26 07:30:00|599.5|598.9|598.1|597.5|599.5|598.9|597.6|597|98
1695713700000|2023-09-26 07:35:00|598|597.4|599|598.4|599.1|598.5|598|597.4|25
1695714000000|2023-09-26 07:40:00|599.3|598.7|599|598.4|599.4|598.8|598.9|598.3|38
1695714300000|2023-09-26 07:45:00|598.9|598.3|599.3|598.7|599.4|598.8|598.6|598|33
1695714600000|2023-09-26 07:50:00|599.4|598.8|599.4|598.8|599.9|599.3|599.4|598.8|22
1695714900000|2023-09-26 07:55:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|3
1695715200000|2023-09-26 08:00:00|600.1|599.5|601|600.4|601.4|600.8|600.1|599.5|59
1695715500000|2023-09-26 08:05:00|600.9|600.3|602.2|601.6|602.2|601.6|600.9|600.3|152
1695715800000|2023-09-26 08:10:00|602.3|601.7|602.3|601.7|602.7|602.1|602.1|601.5|65
1695716100000|2023-09-26 08:15:00|602.4|601.8|602.5|601.9|602.8|602.2|602.4|601.8|63
1695716400000|2023-09-26 08:20:00|602.6|602|602.5|601.9|602.8|602.2|602.5|601.9|39
1695716700000|2023-09-26 08:25:00|602.6|602|602.9|602.3|602.9|602.3|602.5|601.9|71
1695717000000|2023-09-26 08:30:00|603.1|602.5|604|603.4|604.5|603.9|602.7|602.1|212
1695717300000|2023-09-26 08:35:00|604.2|603.6|604.9|604.3|605.5|604.9|604|603.4|124
1695717600000|2023-09-26 08:40:00|605.1|604.5|604.5|603.9|605.6|605|604.5|603.9|109
1695717900000|2023-09-26 08:45:00|604.4|603.8|603.4|602.8|604.4|603.8|602.9|602.3|177
1695718200000|2023-09-26 08:50:00|603.3|602.7|603.1|602.5|603.7|603.1|602.9|602.3|139
1695718500000|2023-09-26 08:55:00|603.2|602.6|603.1|602.5|604.2|603.6|603.1|602.5|181
1695718800000|2023-09-26 09:00:00|603.3|602.7|603.1|602.5|603.4|602.8|603.1|602.5|25
1695719100000|2023-09-26 09:05:00|603.2|602.6|604.5|603.9|605.3|604.7|603.2|602.6|220
1695719400000|2023-09-26 09:10:00|604.3|603.7|603.8|603.2|604.7|604.1|603.8|603.2|82
1695719700000|2023-09-26 09:15:00|603.9|603.3|603.5|602.9|604|603.4|603.5|602.9|8
1695720000000|2023-09-26 09:20:00|603.6|603|603.8|603.2|603.8|603.2|603.6|603|3
1695720300000|2023-09-26 09:25:00|603.7|603.1|603.2|602.6|603.8|603.2|602.8|602.2|43
1695720600000|2023-09-26 09:30:00|603|602.4|602.1|601.5|603.6|603|602.1|601.5|121
1695720900000|2023-09-26 09:35:00|601.7|601.1|601.9|601.3|602.3|601.7|601.7|601.1|109
1695721200000|2023-09-26 09:40:00|601.6|601|601.7|601.1|602.4|601.8|601.6|601|45
1695721500000|2023-09-26 09:45:00|601.3|600.7|601.6|601|602.1|601.5|600.9|600.3|121
1695721800000|2023-09-26 09:50:00|601.5|600.9|601.8|601.2|601.8|601.2|601.2|600.6|28
1695722100000|2023-09-26 09:55:00|601.6|601|601.6|601|602|601.4|601.6|601|27
1695722400000|2023-09-26 10:00:00|601.5|600.9|603.1|602.5|603.2|602.6|601.5|600.9|107
1695722700000|2023-09-26 10:05:00|603.2|602.6|602.3|601.7|603.2|602.6|602.2|601.6|30
1695723000000|2023-09-26 10:10:00|602|601.4|601.6|601|602|601.4|601.6|601|12
1695723300000|2023-09-26 10:15:00|601.8|601.2|601.5|600.9|601.8|601.2|601.3|600.7|30
1695723600000|2023-09-26 10:20:00|601.6|601|601.7|601.1|602|601.4|601|600.4|36
1695723900000|2023-09-26 10:25:00|601.5|600.9|601.7|601.1|601.8|601.2|601.1|600.5|22
1695724200000|2023-09-26 10:30:00|601.9|601.3|601.5|600.9|601.9|601.3|601.4|600.8|30
1695724500000|2023-09-26 10:35:00|601.6|601|601.8|601.2|601.8|601.2|601.3|600.7|15
1695724800000|2023-09-26 10:40:00|601.5|600.9|601.6|601|601.6|601|601.2|600.6|22
1695725100000|2023-09-26 10:45:00|601.5|600.9|600.6|600|601.5|600.9|600.4|599.8|31
1695725400000|2023-09-26 10:50:00|600.4|599.8|600.6|600|600.6|600|600.4|599.8|16
1695725700000|2023-09-26 10:55:00|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|2
1695726000000|2023-09-26 11:00:00|600.9|600.3|600.8|600.2|600.9|600.3|600.6|600|8
1695726300000|2023-09-26 11:05:00|600.9|600.3|601.8|601.2|601.9|601.3|600.9|600.3|13
1695726600000|2023-09-26 11:10:00|601.7|601.1|601.4|600.8|601.9|601.3|601.3|600.7|9
1695726900000|2023-09-26 11:15:00|601.3|600.7|601.8|601.2|601.8|601.2|601.3|600.7|12
1695727200000|2023-09-26 11:20:00|601.9|601.3|601.9|601.3|602.2|601.6|601.6|601|11
1695727500000|2023-09-26 11:25:00|601.8|601.2|601.6|601|601.9|601.3|601.6|601|14
1695727800000|2023-09-26 11:30:00|601.9|601.3|602.1|601.5|602.3|601.7|601.9|601.3|13
1695728100000|2023-09-26 11:35:00|602.2|601.6|601.7|601.1|602.4|601.8|601.6|601|29
1695728400000|2023-09-26 11:40:00|601.6|601|601.9|601.3|602.1|601.5|601.6|601|14
1695728700000|2023-09-26 11:45:00|601.8|601.2|601.4|600.8|601.9|601.3|601.3|600.7|23
1695729000000|2023-09-26 11:50:00|601.3|600.7|600.7|600.1|601.4|600.8|600.5|599.9|62
1695729300000|2023-09-26 11:55:00|600.6|600|600.7|600.1|600.7|600.1|600.3|599.7|17
1695729600000|2023-09-26 12:00:00|600.6|600|600.1|599.5|600.7|600.1|600|599.4|44
1695729900000|2023-09-26 12:05:00|600|599.4|600.9|600.3|601.2|600.6|599.9|599.3|34
1695730200000|2023-09-26 12:10:00|600.8|600.2|600.2|599.6|601.2|600.6|600.2|599.6|88
1695730500000|2023-09-26 12:15:00|600.3|599.7|598.9|598.3|600.4|599.8|598.4|597.8|216
1695730800000|2023-09-26 12:20:00|598.8|598.2|598.7|598.1|598.9|598.3|598.4|597.8|40
1695731100000|2023-09-26 12:25:00|598.8|598.2|599.4|598.8|599.7|599.1|598.7|598.1|56
1695731400000|2023-09-26 12:30:00|599.6|599|600.1|599.5|600.2|599.6|599.3|598.7|55
1695731700000|2023-09-26 12:35:00|600|599.4|599.4|598.8|600.2|599.6|599.4|598.8|33
1695732000000|2023-09-26 12:40:00|599.3|598.7|599.8|599.2|600.7|600.1|599.3|598.7|82
1695735000000|2023-09-26 13:30:00|599.5|598.9|595.5|594.9|600.4|599.8|595.5|594.9|1350
1695735300000|2023-09-26 13:35:00|595.3|594.7|595.1|594.5|596|595.4|592.7|592.1|954
1695735600000|2023-09-26 13:40:00|595|594.4|597.5|596.9|598.3|597.7|594.9|594.3|607
1695735900000|2023-09-26 13:45:00|597.2|596.6|596|595.4|597.2|596.6|594.2|593.6|722
1695736200000|2023-09-26 13:50:00|595.9|595.3|596.6|596|597|596.4|594.7|594.1|265
1695736500000|2023-09-26 13:55:00|596.5|595.9|597.2|596.6|597.5|596.9|596.2|595.6|254
1695736800000|2023-09-26 14:00:00|597|596.4|599.2|598.6|599.2|598.6|597|596.4|328
1695737100000|2023-09-26 14:05:00|599|598.4|598|597.4|599|598.4|598|597.4|202
1695737400000|2023-09-26 14:10:00|597.9|597.3|598.5|597.9|598.7|598.1|597.7|597.1|198
1695737700000|2023-09-26 14:15:00|598.2|597.6|599.5|598.9|599.5|598.9|596.9|596.3|278
1695738000000|2023-09-26 14:20:00|599.7|599.1|600.5|599.9|600.9|600.3|599.7|599.1|249
1695738300000|2023-09-26 14:25:00|600.4|599.8|603.2|602.6|603.5|602.9|600.4|599.8|471
1695738600000|2023-09-26 14:30:00|603.5|602.9|603.5|602.9|604.5|603.9|602.5|601.9|632
1695738900000|2023-09-26 14:35:00|603.7|603.1|601.6|601|604|603.4|601.2|600.6|671
1695739200000|2023-09-26 14:40:00|601.5|600.9|600.8|600.2|602.3|601.7|600.1|599.5|438
1695739500000|2023-09-26 14:45:00|600.9|600.3|600.1|599.5|601.1|600.5|599.6|599|289
1695739800000|2023-09-26 14:50:00|599.8|599.2|599.1|598.5|599.8|599.2|598.9|598.3|187
1695740100000|2023-09-26 14:55:00|599.3|598.7|601.1|600.5|601.1|600.5|599.3|598.7|314
1695740400000|2023-09-26 15:00:00|600.8|600.2|599.4|598.8|601|600.4|599.3|598.7|431
1695740700000|2023-09-26 15:05:00|599.3|598.7|598.3|597.7|599.6|599|597.6|597|422
1695741000000|2023-09-26 15:10:00|598.1|597.5|599.3|598.7|599.4|598.8|597.8|597.2|219
1695741300000|2023-09-26 15:15:00|599.6|599|598.8|598.2|599.6|599|598.6|598|185
1695741600000|2023-09-26 15:20:00|598.6|598|598.6|598|598.8|598.2|598.3|597.7|153
1695741900000|2023-09-26 15:25:00|598.3|597.7|597.8|597.2|598.6|598|597.8|597.2|167
1695742200000|2023-09-26 15:30:00|598.1|597.5|599.1|598.5|599.1|598.5|597.7|597.1|229
1695742500000|2023-09-26 15:35:00|598.8|598.2|599.2|598.6|599.3|598.7|598.6|598|155
1695742800000|2023-09-26 15:40:00|599.1|598.5|599.8|599.2|600|599.4|598.8|598.2|244
1695743100000|2023-09-26 15:45:00|600|599.4|599.8|599.2|600.3|599.7|599.5|598.9|236
1695743400000|2023-09-26 15:50:00|599.9|599.3|599.3|598.7|600.6|600|599.3|598.7|355
1695743700000|2023-09-26 15:55:00|599|598.4|599.1|598.5|599.1|598.5|598.5|597.9|178
1695744000000|2023-09-26 16:00:00|598.8|598.2|599.2|598.6|599.3|598.7|598.8|598.2|116
1695744300000|2023-09-26 16:05:00|599.1|598.5|597.3|596.7|599.1|598.5|597.3|596.7|182
1695744600000|2023-09-26 16:10:00|597|596.4|596.1|595.5|597.2|596.6|595.8|595.2|276
1695744900000|2023-09-26 16:15:00|596|595.4|597.3|596.7|597.3|596.7|596|595.4|174
1695745200000|2023-09-26 16:20:00|597.5|596.9|599.5|598.9|599.5|598.9|597.5|596.9|213
1695745500000|2023-09-26 16:25:00|599.4|598.8|600.1|599.5|600.3|599.7|599.3|598.7|232
1695745800000|2023-09-26 16:30:00|600|599.4|599.3|598.7|600.3|599.7|599.1|598.5|178
1695746100000|2023-09-26 16:35:00|599.1|598.5|597.7|597.1|599.2|598.6|597.7|597.1|136
1695746400000|2023-09-26 16:40:00|597.8|597.2|597.7|597.1|598.6|598|597.5|596.9|98
1695746700000|2023-09-26 16:45:00|597.8|597.2|597.5|596.9|598|597.4|597.3|596.7|153
1695747000000|2023-09-26 16:50:00|597.6|597|598.1|597.5|598.1|597.5|597.5|596.9|191
1695747300000|2023-09-26 16:55:00|598.2|597.6|598.3|597.7|598.3|597.7|598|597.4|152
1695747600000|2023-09-26 17:00:00|598.4|597.8|599.7|599.1|599.8|599.2|598.1|597.5|243
1695747900000|2023-09-26 17:05:00|599.6|599|599.8|599.2|599.9|599.3|598.8|598.2|625
1695748200000|2023-09-26 17:10:00|599.9|599.3|599.8|599.2|599.9|599.3|599.4|598.8|123
1695748500000|2023-09-26 17:15:00|599.7|599.1|599.5|598.9|599.7|599.1|599.2|598.6|101
1695748800000|2023-09-26 17:20:00|599.7|599.1|599.3|598.7|600|599.4|599.3|598.7|108
1695749100000|2023-09-26 17:25:00|599|598.4|599.3|598.7|599.3|598.7|598.5|597.9|607
1695749400000|2023-09-26 17:30:00|599.2|598.6|599|598.4|599.3|598.7|599|598.4|80
1695749700000|2023-09-26 17:35:00|598.8|598.2|598|597.4|598.8|598.2|597.9|597.3|117
1695750000000|2023-09-26 17:40:00|598.3|597.7|599.3|598.7|599.3|598.7|598.3|597.7|127
1695750300000|2023-09-26 17:45:00|599.4|598.8|598.8|598.2|599.5|598.9|598.8|598.2|156
1695750600000|2023-09-26 17:50:00|599|598.4|598.8|598.2|599|598.4|598.8|598.2|92
1695750900000|2023-09-26 17:55:00|598.7|598.1|599|598.4|599|598.4|598.6|598|211
1695751200000|2023-09-26 18:00:00|598.8|598.2|598.3|597.7|599|598.4|598|597.4|503
1695751500000|2023-09-26 18:05:00|598.2|597.6|598.1|597.5|598.3|597.7|597.3|596.7|430
1695751800000|2023-09-26 18:10:00|598|597.4|598.1|597.5|598.3|597.7|597.3|596.7|1379
1695752100000|2023-09-26 18:15:00|598.2|597.6|598.5|597.9|598.8|598.2|598.2|597.6|389
1695772800000|2023-09-27 00:00:00|598.7|598.1|597.9|597.3|599.5|598.9|597.6|597|94
1695773100000|2023-09-27 00:05:00|597.6|597|597.6|597|597.8|597.2|597.6|597|30
1695773400000|2023-09-27 00:10:00|597.7|597.1|597.1|596.5|597.9|597.3|596.9|596.3|60
1695773700000|2023-09-27 00:15:00|596.9|596.3|597.1|596.5|597.3|596.7|596.9|596.3|35
1695774000000|2023-09-27 00:20:00|597.2|596.6|597.1|596.5|597.3|596.7|597.1|596.5|11
1695774300000|2023-09-27 00:25:00|597.5|596.9|597.6|597|597.6|597|597.4|596.8|15
1695774600000|2023-09-27 00:30:00|597.2|596.6|597|596.4|597.2|596.6|596.8|596.2|18
1695774900000|2023-09-27 00:35:00|597.2|596.6|597.2|596.6|597.2|596.6|597|596.4|9
1695775200000|2023-09-27 00:40:00|597.1|596.5|597.4|596.8|597.4|596.8|597.1|596.5|8
1695775500000|2023-09-27 00:45:00|597.6|597|597.6|597|597.6|597|597.6|597|9
1695775800000|2023-09-27 00:50:00|||||||||3
1695776100000|2023-09-27 00:55:00|597.9|597.3|597.6|597|597.9|597.3|597.6|597|17
1695776400000|2023-09-27 01:00:00|597.4|596.8|597.6|597|597.6|597|597.4|596.8|6
1695776700000|2023-09-27 01:05:00|597.5|596.9|597.5|596.9|597.6|597|597.4|596.8|5
1695777000000|2023-09-27 01:10:00|597.6|597|597.6|597|597.6|597|597.5|596.9|2
1695777300000|2023-09-27 01:15:00|597.7|597.1|598.1|597.5|598.1|597.5|597.7|597.1|9
1695777600000|2023-09-27 01:20:00|598.2|597.6|598.9|598.3|598.9|598.3|598.2|597.6|7
1695777900000|2023-09-27 01:25:00|||||||||6
1695778200000|2023-09-27 01:30:00|599.4|598.8|599.4|598.8|599.7|599.1|599.1|598.5|57
1695778500000|2023-09-27 01:35:00|599.6|599|599.6|599|599.7|599.1|599.4|598.8|20
1695778800000|2023-09-27 01:40:00|599.7|599.1|599.7|599.1|599.9|599.3|599.4|598.8|63
1695779100000|2023-09-27 01:45:00|599.9|599.3|600.2|599.6|600.2|599.6|599.8|599.2|12
1695779400000|2023-09-27 01:50:00|600.4|599.8|601.2|600.6|601.2|600.6|600.4|599.8|44
1695779700000|2023-09-27 01:55:00|600.9|600.3|601.4|600.8|601.6|601|600.9|600.3|32
1695780000000|2023-09-27 02:00:00|601.3|600.7|601.4|600.8|601.7|601.1|601.3|600.7|5
1695780300000|2023-09-27 02:05:00|601.5|600.9|600.7|600.1|601.5|600.9|600.4|599.8|41
1695780600000|2023-09-27 02:10:00|600.5|599.9|600.4|599.8|600.5|599.9|600.4|599.8|3
1695780900000|2023-09-27 02:15:00|600.2|599.6|599.9|599.3|600.2|599.6|599.8|599.2|9
1695781200000|2023-09-27 02:20:00|599.8|599.2|599.7|599.1|599.9|599.3|599.7|599.1|3
1695781500000|2023-09-27 02:25:00|599.9|599.3|600|599.4|600|599.4|599.7|599.1|6
1695781800000|2023-09-27 02:30:00|599.8|599.2|600|599.4|600|599.4|599.8|599.2|0
1695782100000|2023-09-27 02:35:00|600.1|599.5|600.2|599.6|600.5|599.9|600.1|599.5|14
1695782400000|2023-09-27 02:40:00|600.4|599.8|600.4|599.8|600.4|599.8|600.4|599.8|1
1695782700000|2023-09-27 02:45:00|||||||||3
1695783000000|2023-09-27 02:50:00|600.5|599.9|600.7|600.1|600.7|600.1|600.4|599.8|10
1695783300000|2023-09-27 02:55:00|600.5|599.9|600.7|600.1|600.9|600.3|600.4|599.8|27
1695783600000|2023-09-27 03:00:00|600.4|599.8|601.6|601|601.7|601.1|600.4|599.8|64
1695783900000|2023-09-27 03:05:00|601.2|600.6|601.1|600.5|601.2|600.6|601.1|600.5|11
1695784500000|2023-09-27 03:15:00|||||||||2
1695784800000|2023-09-27 03:20:00|601.6|601|601.4|600.8|601.6|601|601.4|600.8|16
1695785100000|2023-09-27 03:25:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|2
1695785400000|2023-09-27 03:30:00|601.2|600.6|601|600.4|601.2|600.6|601|600.4|3
1695785700000|2023-09-27 03:35:00|600.9|600.3|600.9|600.3|601.1|600.5|600.9|600.3|5
1695786000000|2023-09-27 03:40:00|601.1|600.5|601.5|600.9|601.6|601|601|600.4|17
1695786300000|2023-09-27 03:45:00|601.4|600.8|601.5|600.9|601.6|601|601.4|600.8|7
1695786600000|2023-09-27 03:50:00|601.6|601|601.4|600.8|601.6|601|601.4|600.8|2
1695786900000|2023-09-27 03:55:00|||||||||14
1695787200000|2023-09-27 04:00:00|601.6|601|601.6|601|601.6|601|601.4|600.8|6
1695787500000|2023-09-27 04:05:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|0
1695787800000|2023-09-27 04:10:00|601.9|601.3|601.1|600.5|601.9|601.3|600.9|600.3|55
1695788100000|2023-09-27 04:15:00|601|600.4|601|600.4|601|600.4|600.9|600.3|0
1695788400000|2023-09-27 04:20:00|600.9|600.3|600.9|600.3|600.9|600.3|600.9|600.3|0
1695788700000|2023-09-27 04:25:00|||||||||5
1695789000000|2023-09-27 04:30:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|7
1695789300000|2023-09-27 04:35:00|601.2|600.6|601.2|600.6|601.2|600.6|601.1|600.5|1
1695789600000|2023-09-27 04:40:00|601|600.4|600.9|600.3|601|600.4|600.9|600.3|1
1695789900000|2023-09-27 04:45:00|601.1|600.5|600.9|600.3|601.1|600.5|600.9|600.3|6
1695790200000|2023-09-27 04:50:00|601|600.4|600.4|599.8|601.1|600.5|600.4|599.8|44
1695790500000|2023-09-27 04:55:00|600.7|600.1|601.7|601.1|601.9|601.3|600.4|599.8|46
1695790800000|2023-09-27 05:00:00|601.4|600.8|601.4|600.8|601.6|601|601.4|600.8|7
1695791100000|2023-09-27 05:05:00|601.1|600.5|601.1|600.5|601.2|600.6|600.9|600.3|17
1695791400000|2023-09-27 05:10:00|601.2|600.6|600.9|600.3|601.2|600.6|600.7|600.1|3
1695791700000|2023-09-27 05:15:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|5
1695792000000|2023-09-27 05:20:00|600.9|600.3|600.4|599.8|600.9|600.3|600.4|599.8|2
1695792300000|2023-09-27 05:25:00|600.6|600|600.2|599.6|600.6|600|600.1|599.5|8
1695792600000|2023-09-27 05:30:00|600.1|599.5|600.7|600.1|600.7|600.1|600.1|599.5|5
1695792900000|2023-09-27 05:35:00|600.6|600|600.7|600.1|600.7|600.1|600.5|599.9|2
1695793200000|2023-09-27 05:40:00|601|600.4|601|600.4|601.1|600.5|600.9|600.3|3
1695793500000|2023-09-27 05:45:00|600.7|600.1|601.4|600.8|601.6|601|600.7|600.1|21
1695793800000|2023-09-27 05:50:00|601.5|600.9|601.2|600.6|601.5|600.9|601.1|600.5|6
1695794100000|2023-09-27 05:55:00|601.1|600.5|601|600.4|601.2|600.6|600.8|600.2|12
1695794400000|2023-09-27 06:00:00|600.9|600.3|601|600.4|601|600.4|600.7|600.1|6
1695794700000|2023-09-27 06:05:00|600.8|600.2|601.2|600.6|601.2|600.6|600.7|600.1|22
1695795000000|2023-09-27 06:10:00|601.1|600.5|600.9|600.3|601.1|600.5|600.7|600.1|5
1695795300000|2023-09-27 06:15:00|601|600.4|600.6|600|601|600.4|600.5|599.9|16
1695795600000|2023-09-27 06:20:00|600.7|600.1|600.6|600|600.8|600.2|600.6|600|1
1695795900000|2023-09-27 06:25:00|600.7|600.1|600.6|600|600.7|600.1|600.6|600|2
1695796200000|2023-09-27 06:30:00|600.7|600.1|601|600.4|601|600.4|600.5|599.9|9
1695796500000|2023-09-27 06:35:00|601.1|600.5|601.1|600.5|601.2|600.6|601|600.4|9
1695796800000|2023-09-27 06:40:00|601.8|601.2|601.8|601.2|602|601.4|601.7|601.1|42
1695797100000|2023-09-27 06:45:00|601.7|601.1|601.7|601.1|601.8|601.2|601.5|600.9|22
1695797400000|2023-09-27 06:50:00|601.8|601.2|603.7|603.1|603.7|603.1|601.8|601.2|54
1695797700000|2023-09-27 06:55:00|603.8|603.2|603|602.4|603.8|603.2|603|602.4|61
1695798000000|2023-09-27 07:00:00|603.1|602.5|602.1|601.5|603.1|602.5|601.5|600.9|46
1695798300000|2023-09-27 07:05:00|602.2|601.6|602.7|602.1|602.7|602.1|601.9|601.3|58
1695798600000|2023-09-27 07:10:00|602.6|602|601.4|600.8|602.7|602.1|601|600.4|93
1695798900000|2023-09-27 07:15:00|602.2|601.6|602.2|601.6|602.3|601.7|602|601.4|65
1695799200000|2023-09-27 07:20:00|602|601.4|601.6|601|602|601.4|601.6|601|9
1695799500000|2023-09-27 07:25:00|601.5|600.9|601.1|600.5|601.8|601.2|601.1|600.5|38
1695799800000|2023-09-27 07:30:00|601.2|600.6|601.1|600.5|601.4|600.8|600.8|600.2|56
1695800100000|2023-09-27 07:35:00|600.9|600.3|600.2|599.6|600.9|600.3|600|599.4|10
1695800400000|2023-09-27 07:40:00|600.7|600.1|600.7|600.1|600.9|600.3|599.4|598.8|120
1695800700000|2023-09-27 07:45:00|601.2|600.6|600.7|600.1|601.2|600.6|600.6|600|51
1695801000000|2023-09-27 07:50:00|601.5|600.9|600.7|600.1|601.5|600.9|600.7|600.1|47
1695801300000|2023-09-27 07:55:00|601.3|600.7|600.7|600.1|601.3|600.7|600.7|600.1|13
1695801600000|2023-09-27 08:00:00|600.5|599.9|600.7|600.1|600.7|600.1|600.5|599.9|7
1695801900000|2023-09-27 08:05:00|601|600.4|600.2|599.6|601|600.4|600|599.4|40
1695802200000|2023-09-27 08:10:00|600|599.4|600.5|599.9|600.5|599.9|600|599.4|3
1695802500000|2023-09-27 08:15:00|600.2|599.6|600.5|599.9|600.7|600.1|600.2|599.6|4
1695802800000|2023-09-27 08:20:00|600.7|600.1|600.1|599.5|600.7|600.1|600.1|599.5|10
1695803100000|2023-09-27 08:25:00|600|599.4|600.7|600.1|601|600.4|600|599.4|34
1695803400000|2023-09-27 08:30:00|600.5|599.9|600.2|599.6|600.5|599.9|600|599.4|27
1695803700000|2023-09-27 08:35:00|600.1|599.5|599.5|598.9|600.1|599.5|599.5|598.9|18
1695804000000|2023-09-27 08:40:00|599.3|598.7|598.7|598.1|599.3|598.7|598.3|597.7|110
1695804300000|2023-09-27 08:45:00|598.4|597.8|600.5|599.9|600.8|600.2|598.2|597.6|93
1695804600000|2023-09-27 08:50:00|600.4|599.8|600.9|600.3|601.4|600.8|600.2|599.6|102
1695804900000|2023-09-27 08:55:00|600.7|600.1|600.7|600.1|601|600.4|600.6|600|31
1695805200000|2023-09-27 09:00:00|601|600.4|600.5|599.9|601|600.4|600|599.4|38
1695805500000|2023-09-27 09:05:00|600.7|600.1|600.4|599.8|600.7|600.1|600|599.4|16
1695805800000|2023-09-27 09:10:00|600.5|599.9|600.2|599.6|600.7|600.1|600.2|599.6|22
1695806100000|2023-09-27 09:15:00|600.4|599.8|600.4|599.8|600.5|599.9|600.2|599.6|7
1695806400000|2023-09-27 09:20:00|600.5|599.9|601|600.4|601|600.4|600.4|599.8|12
1695806700000|2023-09-27 09:25:00|601.1|600.5|600.7|600.1|601.3|600.7|600.7|600.1|8
1695807000000|2023-09-27 09:30:00|600.6|600|600.8|600.2|600.8|600.2|600.6|600|2
1695807300000|2023-09-27 09:35:00|600.7|600.1|599.2|598.6|600.7|600.1|598.9|598.3|29
1695807600000|2023-09-27 09:40:00|599|598.4|599.2|598.6|599.2|598.6|598.8|598.2|6
1695807900000|2023-09-27 09:45:00|599.4|598.8|599.8|599.2|599.8|599.2|599.3|598.7|17
1695808200000|2023-09-27 09:50:00|600.3|599.7|598.3|597.7|600.3|599.7|598.3|597.7|57
1695808500000|2023-09-27 09:55:00|598|597.4|598.6|598|598.6|598|597.7|597.1|68
1695808800000|2023-09-27 10:00:00|598.5|597.9|597.9|597.3|598.8|598.2|597.6|597|106
1695809100000|2023-09-27 10:05:00|597.8|597.2|597.9|597.3|598.1|597.5|597.5|596.9|27
1695809400000|2023-09-27 10:10:00|598|597.4|597.6|597|598.3|597.7|597.5|596.9|72
1695809700000|2023-09-27 10:15:00|597.7|597.1|597.8|597.2|597.8|597.2|597.6|597|4
1695810000000|2023-09-27 10:20:00|597.7|597.1|598.3|597.7|598.3|597.7|597.5|596.9|28
1695810300000|2023-09-27 10:25:00|598.5|597.9|598|597.4|598.5|597.9|598|597.4|9
1695810600000|2023-09-27 10:30:00|598.1|597.5|598|597.4|598.3|597.7|598|597.4|1
1695810900000|2023-09-27 10:35:00|598.1|597.5|598|597.4|598.3|597.7|598|597.4|26
1695811200000|2023-09-27 10:40:00|598.1|597.5|597.9|597.3|598.1|597.5|597.8|597.2|5
1695811500000|2023-09-27 10:45:00|598|597.4|596.8|596.2|598|597.4|596.6|596|55
1695811800000|2023-09-27 10:50:00|596.6|596|596.8|596.2|597.3|596.7|596.6|596|49
1695812100000|2023-09-27 10:55:00|596.9|596.3|597|596.4|597|596.4|596.3|595.7|31
1695812400000|2023-09-27 11:00:00|596.8|596.2|597.5|596.9|597.8|597.2|596.8|596.2|55
1695812700000|2023-09-27 11:05:00|597.6|597|597.5|596.9|597.8|597.2|597.5|596.9|31
1695813000000|2023-09-27 11:10:00|597.6|597|597.6|597|597.7|597.1|597.5|596.9|16
1695813300000|2023-09-27 11:15:00|597.1|596.5|596.5|595.9|597.1|596.5|596.5|595.9|36
1695813600000|2023-09-27 11:20:00|596.7|596.1|596|595.4|596.7|596.1|596|595.4|84
1695813900000|2023-09-27 11:25:00|595.5|594.9|596.3|595.7|596.3|595.7|595.5|594.9|41
1695814200000|2023-09-27 11:30:00|596.5|595.9|596.4|595.8|596.7|596.1|595.8|595.2|106
1695814500000|2023-09-27 11:35:00|596.2|595.6|596.1|595.5|596.3|595.7|595.7|595.1|32
1695814800000|2023-09-27 11:40:00|596.2|595.6|597.4|596.8|597.4|596.8|595.3|594.7|88
1695815100000|2023-09-27 11:45:00|597.5|596.9|596.4|595.8|597.5|596.9|596.3|595.7|35
1695815400000|2023-09-27 11:50:00|596.3|595.7|596|595.4|596.6|596|595.8|595.2|37
1695815700000|2023-09-27 11:55:00|595.8|595.2|594.5|593.9|595.8|595.2|594.4|593.8|270
1695816000000|2023-09-27 12:00:00|594.4|593.8|596.6|596|597|596.4|594.3|593.7|244
1695816300000|2023-09-27 12:05:00|596.8|596.2|597|596.4|597|596.4|596|595.4|102
1695816600000|2023-09-27 12:10:00|596.9|596.3|596.5|595.9|597.2|596.6|596.5|595.9|17
1695816900000|2023-09-27 12:15:00|596.7|596.1|597|596.4|597|596.4|596.7|596.1|21
1695817200000|2023-09-27 12:20:00|596.9|596.3|597.8|597.2|598|597.4|596.8|596.2|40
1695817500000|2023-09-27 12:25:00|597.6|597|597.8|597.2|597.8|597.2|597.5|596.9|24
1695817800000|2023-09-27 12:30:00|597.7|597.1|598|597.4|598.3|597.7|597.5|596.9|33
1695818100000|2023-09-27 12:35:00|598.3|597.7|598.5|597.9|598.5|597.9|597.9|597.3|59
1695818400000|2023-09-27 12:40:00|599|598.4|597.2|596.6|599|598.4|596.8|596.2|69
1695821400000|2023-09-27 13:30:00|596.3|595.7|601|600.4|601.2|600.6|596.2|595.6|1162
1695821700000|2023-09-27 13:35:00|601.1|600.5|599.4|598.8|601.4|600.8|598.5|597.9|374
1695822000000|2023-09-27 13:40:00|599.5|598.9|597.6|597|600|599.4|596.6|596|680
1695822300000|2023-09-27 13:45:00|597.7|597.1|597.1|596.5|597.7|597.1|596|595.4|669
1695822600000|2023-09-27 13:50:00|597|596.4|597.3|596.7|597.8|597.2|596.6|596|276
1695822900000|2023-09-27 13:55:00|597.1|596.5|597.1|596.5|597.3|596.7|596|595.4|256
1695823200000|2023-09-27 14:00:00|597|596.4|597.8|597.2|598.3|597.7|596.8|596.2|415
1695823500000|2023-09-27 14:05:00|598.1|597.5|597.3|596.7|598.1|597.5|596.6|596|349
1695823800000|2023-09-27 14:10:00|597.2|596.6|594.1|593.5|597.2|596.6|593.7|593.1|455
1695824100000|2023-09-27 14:15:00|594|593.4|593.9|593.3|594.7|594.1|592.6|592|864
1695824400000|2023-09-27 14:20:00|593.8|593.2|593.9|593.3|594.9|594.3|593.8|593.2|270
1695824700000|2023-09-27 14:25:00|594|593.4|595.4|594.8|595.4|594.8|593.8|593.2|436
1695825000000|2023-09-27 14:30:00|595.1|594.5|594.2|593.6|596.4|595.8|594.1|593.5|629
1695825300000|2023-09-27 14:35:00|594.1|593.5|594.6|594|595.4|594.8|593.7|593.1|330
1695825600000|2023-09-27 14:40:00|594.4|593.8|594.9|594.3|594.9|594.3|593.4|592.8|355
1695825900000|2023-09-27 14:45:00|594.7|594.1|594.4|593.8|594.9|594.3|594.1|593.5|299
1695826200000|2023-09-27 14:50:00|594.2|593.6|594.4|593.8|594.4|593.8|593.2|592.6|484
1695826500000|2023-09-27 14:55:00|594.3|593.7|593.9|593.3|594.3|593.7|593.7|593.1|163
1695826800000|2023-09-27 15:00:00|594.2|593.6|593.7|593.1|594.4|593.8|592.8|592.2|458
1695827100000|2023-09-27 15:05:00|593.9|593.3|594.4|593.8|595.4|594.8|592.7|592.1|692
1695827400000|2023-09-27 15:10:00|594.5|593.9|594.9|594.3|595.4|594.8|594.4|593.8|191
1695827700000|2023-09-27 15:15:00|595.1|594.5|596.9|596.3|596.9|596.3|594.9|594.3|576
1695828000000|2023-09-27 15:20:00|597|596.4|596.4|595.8|597.7|597.1|596.2|595.6|331
1695828300000|2023-09-27 15:25:00|596.3|595.7|594.9|594.3|596.5|595.9|594.7|594.1|409
1695828600000|2023-09-27 15:30:00|595|594.4|594|593.4|595.4|594.8|594|593.4|271
1695828900000|2023-09-27 15:35:00|593.9|593.3|591.2|590.6|593.9|593.3|590.8|590.2|752
1695829200000|2023-09-27 15:40:00|591.1|590.5|591.2|590.6|592.2|591.6|591|590.4|563
1695829500000|2023-09-27 15:45:00|590.8|590.2|590.2|589.6|591|590.4|590|589.4|636
1695829800000|2023-09-27 15:50:00|590|589.4|590.5|589.9|591|590.4|590|589.4|271
1695830100000|2023-09-27 15:55:00|590.3|589.7|589.5|588.9|590.7|590.1|589.2|588.6|530
1695830400000|2023-09-27 16:00:00|589.2|588.6|589.8|589.2|590.5|589.9|589.2|588.6|323
1695830700000|2023-09-27 16:05:00|589.7|589.1|589|588.4|589.8|589.2|588.5|587.9|377
1695831000000|2023-09-27 16:10:00|589.2|588.6|590.1|589.5|590.3|589.7|589.1|588.5|595
1695831300000|2023-09-27 16:15:00|590|589.4|590.5|589.9|590.7|590.1|589.3|588.7|386
1695831600000|2023-09-27 16:20:00|590.6|590|591|590.4|591.8|591.2|590.3|589.7|414
1695831900000|2023-09-27 16:25:00|591.2|590.6|591.8|591.2|592.1|591.5|591.1|590.5|201
1695832200000|2023-09-27 16:30:00|591.7|591.1|590.5|589.9|591.7|591.1|590.5|589.9|281
1695832500000|2023-09-27 16:35:00|590.3|589.7|589.3|588.7|590.8|590.2|589.3|588.7|333
1695832800000|2023-09-27 16:40:00|589.2|588.6|589.3|588.7|589.3|588.7|588.8|588.2|205
1695833100000|2023-09-27 16:45:00|589|588.4|588.8|588.2|589.2|588.6|588.2|587.6|296
1695833400000|2023-09-27 16:50:00|588.7|588.1|589.3|588.7|589.3|588.7|588.6|588|396
1695833700000|2023-09-27 16:55:00|589.5|588.9|588.5|587.9|589.6|589|588.3|587.7|325
1695834000000|2023-09-27 17:00:00|588.4|587.8|589.1|588.5|589.1|588.5|588.1|587.5|200
1695834300000|2023-09-27 17:05:00|589|588.4|590.7|590.1|590.8|590.2|589|588.4|412
1695834600000|2023-09-27 17:10:00|590.6|590|590.4|589.8|590.7|590.1|589.9|589.3|150
1695834900000|2023-09-27 17:15:00|590.5|589.9|589.5|588.9|590.5|589.9|589.2|588.6|186
1695835200000|2023-09-27 17:20:00|589.6|589|590.1|589.5|590.2|589.6|589.6|589|169
1695835500000|2023-09-27 17:25:00|590.2|589.6|590.2|589.6|590.3|589.7|589.7|589.1|153
1695835800000|2023-09-27 17:30:00|590|589.4|590.2|589.6|590.2|589.6|590|589.4|128
1695836100000|2023-09-27 17:35:00|590.5|589.9|590.5|589.9|590.9|590.3|590.5|589.9|166
1695836400000|2023-09-27 17:40:00|590.7|590.1|590.7|590.1|590.7|590.1|590.2|589.6|114
1695836700000|2023-09-27 17:45:00|590.8|590.2|590|589.4|590.9|590.3|589.9|589.3|316
1695837000000|2023-09-27 17:50:00|590.2|589.6|589.3|588.7|590.5|589.9|589.3|588.7|238
1695837300000|2023-09-27 17:55:00|589.6|589|589.5|588.9|590|589.4|589.3|588.7|272
1695837600000|2023-09-27 18:00:00|589|588.4|589.8|589.2|590|589.4|588.8|588.2|988
1695837900000|2023-09-27 18:05:00|589.7|589.1|589|588.4|589.8|589.2|589|588.4|184
1695838200000|2023-09-27 18:10:00|589.1|588.5|589.2|588.6|589.2|588.6|588.5|587.9|984
1695838500000|2023-09-27 18:15:00|589|588.4|589.4|588.8|589.7|589.1|588.5|587.9|895
1695859200000|2023-09-28 00:00:00|590.4|589.8|591.4|590.8|591.6|591|590.3|589.7|122
1695859500000|2023-09-28 00:05:00|591.6|591|591.4|590.8|591.8|591.2|591.1|590.5|51
1695859800000|2023-09-28 00:10:00|591.2|590.6|591.7|591.1|591.7|591.1|591.1|590.5|16
1695860100000|2023-09-28 00:15:00|591.8|591.2|591.5|590.9|591.8|591.2|591.2|590.6|16
1695860400000|2023-09-28 00:20:00|591.6|591|591.6|591|591.7|591.1|591.4|590.8|2
1695860700000|2023-09-28 00:25:00|591.7|591.1|592.1|591.5|592.1|591.5|591.6|591|17
1695861000000|2023-09-28 00:30:00|592|591.4|592.1|591.5|592.1|591.5|591.9|591.3|8
1695861300000|2023-09-28 00:35:00|592|591.4|592.1|591.5|592.1|591.5|591.9|591.3|5
1695861600000|2023-09-28 00:40:00|592|591.4|592.1|591.5|592.1|591.5|591.9|591.3|2
1695861900000|2023-09-28 00:45:00|592.2|591.6|592.1|591.5|592.4|591.8|592|591.4|17
1695862200000|2023-09-28 00:50:00|||||||||3
1695862500000|2023-09-28 00:55:00|592.4|591.8|592.5|591.9|592.6|592|592.4|591.8|23
1695862800000|2023-09-28 01:00:00|592.4|591.8|592.2|591.6|592.4|591.8|592.1|591.5|18
1695863100000|2023-09-28 01:05:00|592.3|591.7|592.4|591.8|592.4|591.8|592.2|591.6|7
1695863400000|2023-09-28 01:10:00|592.5|591.9|592.8|592.2|592.9|592.3|592.5|591.9|12
1695863700000|2023-09-28 01:15:00|592.7|592.1|592.6|592|592.8|592.2|592.4|591.8|24
1695864000000|2023-09-28 01:20:00|592.7|592.1|592.6|592|592.9|592.3|592.6|592|4
1695864300000|2023-09-28 01:25:00|592.7|592.1|592.7|592.1|592.8|592.2|592.6|592|7
1695864600000|2023-09-28 01:30:00|592.8|592.2|592.8|592.2|592.8|592.2|592.6|592|19
1695864900000|2023-09-28 01:35:00|592.6|592|592.9|592.3|593|592.4|592.6|592|14
1695865200000|2023-09-28 01:40:00|593|592.4|592.9|592.3|593|592.4|592.9|592.3|20
1695865500000|2023-09-28 01:45:00|592.8|592.2|592.1|591.5|592.8|592.2|592.1|591.5|50
1695865800000|2023-09-28 01:50:00|591.9|591.3|591.6|591|592.1|591.5|591.6|591|50
1695866100000|2023-09-28 01:55:00|591.7|591.1|591|590.4|591.7|591.1|590.9|590.3|64
1695866400000|2023-09-28 02:00:00|590.9|590.3|591|590.4|591.1|590.5|590.8|590.2|34
1695866700000|2023-09-28 02:05:00|590.9|590.3|590.9|590.3|591.1|590.5|590.8|590.2|7
1695867000000|2023-09-28 02:10:00|590.8|590.2|591|590.4|591.1|590.5|590.8|590.2|37
1695867300000|2023-09-28 02:15:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|6
1695867600000|2023-09-28 02:20:00|591|590.4|591|590.4|591|590.4|591|590.4|2
1695867900000|2023-09-28 02:25:00|591.1|590.5|591|590.4|591.1|590.5|590.8|590.2|11
1695868200000|2023-09-28 02:30:00|590.9|590.3|591.1|590.5|591.1|590.5|590.9|590.3|5
1695868500000|2023-09-28 02:35:00|591|590.4|591.4|590.8|591.4|590.8|591|590.4|10
1695868800000|2023-09-28 02:40:00|591.3|590.7|591.2|590.6|591.5|590.9|591.2|590.6|10
1695869100000|2023-09-28 02:45:00|591.3|590.7|591.2|590.6|591.3|590.7|591.1|590.5|6
1695869400000|2023-09-28 02:50:00|591.3|590.7|591.2|590.6|591.3|590.7|591.2|590.6|5
1695869700000|2023-09-28 02:55:00|591.1|590.5|590.7|590.1|591.1|590.5|590.6|590|31
1695870000000|2023-09-28 03:00:00|590.6|590|590.8|590.2|590.8|590.2|590.6|590|8
1695870300000|2023-09-28 03:05:00|590.9|590.3|591|590.4|591|590.4|590.8|590.2|2
1695870600000|2023-09-28 03:10:00|||||||||1
1695870900000|2023-09-28 03:15:00|590.9|590.3|591.1|590.5|591.3|590.7|590.9|590.3|10
1695871200000|2023-09-28 03:20:00|||||||||4
1695871500000|2023-09-28 03:25:00|591.2|590.6|591.1|590.5|591.2|590.6|591.1|590.5|2
1695871800000|2023-09-28 03:30:00|591.2|590.6|591.1|590.5|591.3|590.7|591.1|590.5|1
1695872100000|2023-09-28 03:35:00|591.4|590.8|591.6|591|591.6|591|591|590.4|42
1695872400000|2023-09-28 03:40:00|591.5|590.9|591.6|591|591.6|591|591.5|590.9|15
1695872700000|2023-09-28 03:45:00|591.7|591.1|591.3|590.7|591.8|591.2|591.3|590.7|17
1695873000000|2023-09-28 03:50:00|591.2|590.6|591.3|590.7|591.4|590.8|591.1|590.5|19
1695873300000|2023-09-28 03:55:00|591.1|590.5|591.2|590.6|591.3|590.7|591.1|590.5|3
1695873600000|2023-09-28 04:00:00|591|590.4|591.2|590.6|591.2|590.6|591|590.4|13
1695873900000|2023-09-28 04:05:00|591.1|590.5|590.9|590.3|591.2|590.6|590.9|590.3|3
1695874200000|2023-09-28 04:10:00|591|590.4|590.8|590.2|591|590.4|590.7|590.1|30
1695874500000|2023-09-28 04:15:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|5
1695874800000|2023-09-28 04:20:00|590.8|590.2|590.3|589.7|590.8|590.2|590.2|589.6|10
1695875100000|2023-09-28 04:25:00|590.4|589.8|590.7|590.1|590.7|590.1|590.4|589.8|5
1695875400000|2023-09-28 04:30:00|590.6|590|590.6|590|590.7|590.1|590.4|589.8|5
1695875700000|2023-09-28 04:35:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|3
1695876000000|2023-09-28 04:40:00|||||||||11
1695876300000|2023-09-28 04:45:00|||||||||7
1695876600000|2023-09-28 04:50:00|590.9|590.3|590.8|590.2|590.9|590.3|590.8|590.2|17
1695876900000|2023-09-28 04:55:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|4
1695877200000|2023-09-28 05:00:00|590.7|590.1|590.9|590.3|590.9|590.3|590.7|590.1|16
1695877500000|2023-09-28 05:05:00|591|590.4|590.7|590.1|591|590.4|590.7|590.1|14
1695877800000|2023-09-28 05:10:00|590.5|589.9|590.4|589.8|590.5|589.9|590.3|589.7|4
1695878100000|2023-09-28 05:15:00|590.6|590|590.8|590.2|590.9|590.3|590.6|590|8
1695878400000|2023-09-28 05:20:00|590.9|590.3|591.2|590.6|591.2|590.6|590.9|590.3|7
1695878700000|2023-09-28 05:25:00|591.1|590.5|590.9|590.3|591.1|590.5|590.9|590.3|3
1695879000000|2023-09-28 05:30:00|591|590.4|590.9|590.3|591.2|590.6|590.9|590.3|5
1695879300000|2023-09-28 05:35:00|590.8|590.2|590.9|590.3|591|590.4|590.7|590.1|10
1695879600000|2023-09-28 05:40:00|591|590.4|590.9|590.3|591|590.4|590.9|590.3|5
1695879900000|2023-09-28 05:45:00|591|590.4|590.4|589.8|591|590.4|590.4|589.8|6
1695880200000|2023-09-28 05:50:00|590.5|589.9|590.4|589.8|590.6|590|590.4|589.8|7
1695880500000|2023-09-28 05:55:00|590.5|589.9|590.1|589.5|590.5|589.9|590.1|589.5|21
1695880800000|2023-09-28 06:00:00|590.2|589.6|590.1|589.5|590.4|589.8|589.9|589.3|24
1695881100000|2023-09-28 06:05:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|13
1695881400000|2023-09-28 06:10:00|590.1|589.5|590.1|589.5|590.1|589.5|590.1|589.5|5
1695881700000|2023-09-28 06:15:00|590|589.4|589.9|589.3|590|589.4|589.9|589.3|7
1695882000000|2023-09-28 06:20:00|590|589.4|589.5|588.9|590.1|589.5|589.4|588.8|32
1695882300000|2023-09-28 06:25:00|589.4|588.8|589.6|589|589.9|589.3|589.3|588.7|61
1695882600000|2023-09-28 06:30:00|589.8|589.2|590.3|589.7|590.3|589.7|589.8|589.2|34
1695882900000|2023-09-28 06:35:00|590.2|589.6|590.2|589.6|590.3|589.7|590.1|589.5|29
1695883200000|2023-09-28 06:40:00|590|589.4|589.7|589.1|590.1|589.5|589.7|589.1|9
1695883500000|2023-09-28 06:45:00|589.4|588.8|589.4|588.8|589.4|588.8|589.3|588.7|9
1695883800000|2023-09-28 06:50:00|589.3|588.7|588.9|588.3|589.4|588.8|588.9|588.3|27
1695884100000|2023-09-28 06:55:00|588.7|588.1|589.1|588.5|589.2|588.6|588.7|588.1|31
1695884400000|2023-09-28 07:00:00|588.9|588.3|588.9|588.3|588.9|588.3|588.5|587.9|62
1695884700000|2023-09-28 07:05:00|588.8|588.2|588.9|588.3|589|588.4|588.5|587.9|96
1695885000000|2023-09-28 07:10:00|589.1|588.5|589.2|588.6|589.2|588.6|588.9|588.3|53
1695885300000|2023-09-28 07:15:00|589.1|588.5|589|588.4|589.2|588.6|588.9|588.3|36
1695885600000|2023-09-28 07:20:00|588.9|588.3|588.9|588.3|589.2|588.6|588.9|588.3|31
1695885900000|2023-09-28 07:25:00|589|588.4|588.9|588.3|589.1|588.5|588.8|588.2|6
1695886200000|2023-09-28 07:30:00|||||||||7
1695886500000|2023-09-28 07:35:00|589|588.4|589.2|588.6|589.2|588.6|589|588.4|1
1695886800000|2023-09-28 07:40:00|589.4|588.8|590.7|590.1|591.2|590.6|589.4|588.8|164
1695887100000|2023-09-28 07:45:00|590.4|589.8|590.1|589.5|590.7|590.1|589.7|589.1|14
1695887400000|2023-09-28 07:50:00|590|589.4|590.2|589.6|590.4|589.8|590|589.4|10
1695887700000|2023-09-28 07:55:00|590.3|589.7|590.3|589.7|590.6|590|590.2|589.6|12
1695888000000|2023-09-28 08:00:00|590.6|590|590|589.4|590.7|590.1|590|589.4|7
1695888300000|2023-09-28 08:05:00|590.1|589.5|590|589.4|590.2|589.6|590|589.4|3
1695888600000|2023-09-28 08:10:00|589.9|589.3|590.3|589.7|590.3|589.7|589.3|588.7|57
1695888900000|2023-09-28 08:15:00|590.2|589.6|590.3|589.7|590.3|589.7|590.1|589.5|1
1695889200000|2023-09-28 08:20:00|590.2|589.6|590.2|589.6|590.5|589.9|590.1|589.5|19
1695889500000|2023-09-28 08:25:00|590.4|589.8|590.7|590.1|591|590.4|590.4|589.8|28
1695889800000|2023-09-28 08:30:00|590.6|590|591|590.4|591.2|590.6|590.2|589.6|19
1695890100000|2023-09-28 08:35:00|590.9|590.3|590.6|590|591|590.4|590.5|589.9|17
1695890400000|2023-09-28 08:40:00|590.7|590.1|591|590.4|591.1|590.5|590.7|590.1|18
1695890700000|2023-09-28 08:45:00|591.2|590.6|591.7|591.1|592|591.4|590.8|590.2|99
1695891000000|2023-09-28 08:50:00|591.9|591.3|593|592.4|593|592.4|591.7|591.1|188
1695891300000|2023-09-28 08:55:00|592.9|592.3|591.7|591.1|592.9|592.3|591.7|591.1|50
1695891600000|2023-09-28 09:00:00|591.6|591|591.3|590.7|591.7|591.1|591.2|590.6|54
1695891900000|2023-09-28 09:05:00|591.2|590.6|588.9|588.3|591.3|590.7|588.9|588.3|238
1695892200000|2023-09-28 09:10:00|588.4|587.8|589.2|588.6|589.6|589|588.4|587.8|121
1695892500000|2023-09-28 09:15:00|589.1|588.5|589.4|588.8|589.6|589|589|588.4|23
1695892800000|2023-09-28 09:20:00|589.5|588.9|589.4|588.8|589.7|589.1|589.4|588.8|11
1695893100000|2023-09-28 09:25:00|589.5|588.9|589.2|588.6|589.5|588.9|589.2|588.6|16
1695893400000|2023-09-28 09:30:00|589.1|588.5|589.4|588.8|589.4|588.8|589.1|588.5|18
1695893700000|2023-09-28 09:35:00|589.3|588.7|589.3|588.7|589.5|588.9|589.2|588.6|6
1695894000000|2023-09-28 09:40:00|589.5|588.9|589.8|589.2|590|589.4|589.5|588.9|10
1695894300000|2023-09-28 09:45:00|590|589.4|589.8|589.2|590.5|589.9|589.6|589|46
1695894600000|2023-09-28 09:50:00|589.9|589.3|590.5|589.9|590.6|590|589.9|589.3|56
1695894900000|2023-09-28 09:55:00|590.2|589.6|591|590.4|591.2|590.6|590.2|589.6|73
1695895200000|2023-09-28 10:00:00|591.1|590.5|590.9|590.3|591.1|590.5|590.9|590.3|40
1695895500000|2023-09-28 10:05:00|590.6|590|590.1|589.5|590.7|590.1|590|589.4|24
1695895800000|2023-09-28 10:10:00|590.2|589.6|590.5|589.9|590.6|590|590.1|589.5|14
1695896100000|2023-09-28 10:15:00|590.2|589.6|590.2|589.6|590.3|589.7|590.1|589.5|22
1695896400000|2023-09-28 10:20:00|590.1|589.5|590.2|589.6|590.2|589.6|589.9|589.3|5
1695896700000|2023-09-28 10:25:00|590|589.4|589.7|589.1|590|589.4|589.7|589.1|5
1695897000000|2023-09-28 10:30:00|589.5|588.9|589.4|588.8|589.5|588.9|589.2|588.6|23
1695897300000|2023-09-28 10:35:00|589.5|588.9|589.2|588.6|589.5|588.9|589.2|588.6|2
1695897600000|2023-09-28 10:40:00|589|588.4|588.7|588.1|589.2|588.6|588.7|588.1|74
1695897900000|2023-09-28 10:45:00|588.9|588.3|588.9|588.3|588.9|588.3|588.7|588.1|5
1695898200000|2023-09-28 10:50:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|33
1695898500000|2023-09-28 10:55:00|588.8|588.2|588.7|588.1|589|588.4|588.2|587.6|110
1695898800000|2023-09-28 11:00:00|588.9|588.3|588.7|588.1|588.9|588.3|588.7|588.1|3
1695899100000|2023-09-28 11:05:00|588.5|587.9|588.4|587.8|588.5|587.9|588.3|587.7|11
1695899400000|2023-09-28 11:10:00|588.5|587.9|588.5|587.9|589|588.4|588.4|587.8|59
1695899700000|2023-09-28 11:15:00|588.7|588.1|589|588.4|589|588.4|588.5|587.9|115
1695900000000|2023-09-28 11:20:00|588.9|588.3|589.2|588.6|589.2|588.6|588.9|588.3|32
1695900300000|2023-09-28 11:25:00|589.4|588.8|589.2|588.6|589.4|588.8|589.2|588.6|4
1695900600000|2023-09-28 11:30:00|589.1|588.5|588.9|588.3|589.1|588.5|588.9|588.3|5
1695900900000|2023-09-28 11:35:00|589|588.4|588.2|587.6|589|588.4|587.9|587.3|30
1695901200000|2023-09-28 11:40:00|588.4|587.8|588|587.4|588.5|587.9|587.9|587.3|30
1695901500000|2023-09-28 11:45:00|587.8|587.2|588.2|587.6|588.2|587.6|587.8|587.2|51
1695901800000|2023-09-28 11:50:00|588|587.4|588|587.4|588|587.4|587.8|587.2|18
1695902100000|2023-09-28 11:55:00|588.2|587.6|587.8|587.2|588.3|587.7|587.7|587.1|68
1695902400000|2023-09-28 12:00:00|588.3|587.7|589.2|588.6|589.3|588.7|588|587.4|183
1695902700000|2023-09-28 12:05:00|589.3|588.7|589.5|588.9|590|589.4|589|588.4|108
1695903000000|2023-09-28 12:10:00|589.3|588.7|589.2|588.6|589.4|588.8|589|588.4|61
1695903300000|2023-09-28 12:15:00|589|588.4|587.8|587.2|589.3|588.7|587.8|587.2|134
1695903600000|2023-09-28 12:20:00|586.7|586.1|587|586.4|587.3|586.7|586.6|586|84
1695903900000|2023-09-28 12:25:00|587.1|586.5|587.1|586.5|587.3|586.7|586.8|586.2|81
1695904200000|2023-09-28 12:30:00|587.2|586.6|588.8|588.2|588.8|588.2|587.2|586.6|148
1695904500000|2023-09-28 12:35:00|589|588.4|588|587.4|589.8|589.2|588|587.4|242
1695904800000|2023-09-28 12:40:00|587.7|587.1|587.5|586.9|587.8|587.2|587.3|586.7|53
1695907800000|2023-09-28 13:30:00|586.7|586.1|588|587.4|588.6|588|585.2|584.6|1489
1695908100000|2023-09-28 13:35:00|588.2|587.6|588.3|587.7|589.5|588.9|587.5|586.9|579
1695908400000|2023-09-28 13:40:00|588.5|587.9|589.5|588.9|590.9|590.3|587.9|587.3|500
1695908700000|2023-09-28 13:45:00|589.4|588.8|587.6|587|591|590.4|587.6|587|742
1695909000000|2023-09-28 13:50:00|587.7|587.1|589.1|588.5|589.4|588.8|587.5|586.9|404
1695909300000|2023-09-28 13:55:00|589|588.4|590.4|589.8|590.7|590.1|589|588.4|308
1695909600000|2023-09-28 14:00:00|590.6|590|591.4|590.8|592.7|592.1|590.6|590|508
1695909900000|2023-09-28 14:05:00|591.2|590.6|592.2|591.6|592.5|591.9|590.9|590.3|346
1695910200000|2023-09-28 14:10:00|592.4|591.8|590.7|590.1|592.4|591.8|590.5|589.9|386
1695910500000|2023-09-28 14:15:00|590.8|590.2|589.6|589|591|590.4|589.2|588.6|495
1695910800000|2023-09-28 14:20:00|589.5|588.9|588|587.4|589.5|588.9|587.3|586.7|362
1695911100000|2023-09-28 14:25:00|588.2|587.6|588|587.4|589.1|588.5|587.5|586.9|377
1695911400000|2023-09-28 14:30:00|588.1|587.5|589.8|589.2|590|589.4|587.7|587.1|337
1695911700000|2023-09-28 14:35:00|589.7|589.1|590.5|589.9|590.8|590.2|589.3|588.7|187
1695912000000|2023-09-28 14:40:00|590.6|590|590.3|589.7|590.6|590|589.5|588.9|231
1695912300000|2023-09-28 14:45:00|590.5|589.9|590.6|590|591|590.4|590|589.4|164
1695912600000|2023-09-28 14:50:00|590.3|589.7|589.3|588.7|591|590.4|588.8|588.2|140
1695912900000|2023-09-28 14:55:00|589.6|589|588.6|588|589.9|589.3|588.6|588|228
1695913200000|2023-09-28 15:00:00|588.5|587.9|588.6|588|588.8|588.2|588.1|587.5|245
1695913500000|2023-09-28 15:05:00|588.3|587.7|589.1|588.5|589.3|588.7|588.3|587.7|185
1695913800000|2023-09-28 15:10:00|589|588.4|589.8|589.2|590.3|589.7|588.5|587.9|314
1695914100000|2023-09-28 15:15:00|589.9|589.3|590.8|590.2|591.2|590.6|589.8|589.2|168
1695914400000|2023-09-28 15:20:00|590.6|590|590.8|590.2|591|590.4|590.5|589.9|145
1695914700000|2023-09-28 15:25:00|590.9|590.3|591.8|591.2|592.1|591.5|590.9|590.3|273
1695915000000|2023-09-28 15:30:00|591.6|591|591.7|591.1|592.3|591.7|590.5|589.9|387
1695915300000|2023-09-28 15:35:00|591.6|591|590.6|590|592.5|591.9|590.6|590|433
1695915600000|2023-09-28 15:40:00|590.8|590.2|591.3|590.7|591.6|591|590.3|589.7|260
1695915900000|2023-09-28 15:45:00|591.2|590.6|589.6|589|591.5|590.9|589.3|588.7|295
1695916200000|2023-09-28 15:50:00|589.5|588.9|588.7|588.1|589.6|589|588.6|588|227
1695916500000|2023-09-28 15:55:00|588.8|588.2|588.1|587.5|588.8|588.2|588.1|587.5|201
1695916800000|2023-09-28 16:00:00|588.3|587.7|588.8|588.2|589.3|588.7|588.3|587.7|240
1695917100000|2023-09-28 16:05:00|589.1|588.5|589.1|588.5|589.1|588.5|588.6|588|134
1695917400000|2023-09-28 16:10:00|588.8|588.2|588.6|588|589.3|588.7|588.6|588|319
1695917700000|2023-09-28 16:15:00|588.8|588.2|589.8|589.2|589.8|589.2|588.6|588|226
1695918000000|2023-09-28 16:20:00|589.6|589|589.1|588.5|589.8|589.2|589.1|588.5|220
1695918300000|2023-09-28 16:25:00|588.9|588.3|588.8|588.2|589.3|588.7|588.4|587.8|253
1695918600000|2023-09-28 16:30:00|588.9|588.3|588.6|588|588.9|588.3|588.6|588|126
1695918900000|2023-09-28 16:35:00|588.7|588.1|588.6|588|589.4|588.8|588.6|588|739
1695919200000|2023-09-28 16:40:00|588.4|587.8|588.4|587.8|588.6|588|588.1|587.5|201
1695919500000|2023-09-28 16:45:00|588.1|587.5|588.1|587.5|588.4|587.8|587.9|587.3|92
1695919800000|2023-09-28 16:50:00|588.2|587.6|588.9|588.3|588.9|588.3|588.2|587.6|78
1695920100000|2023-09-28 16:55:00|588.8|588.2|589.6|589|589.9|589.3|588.6|588|232
1695920400000|2023-09-28 17:00:00|589.7|589.1|590.1|589.5|590.3|589.7|589.5|588.9|123
1695920700000|2023-09-28 17:05:00|590.4|589.8|590.8|590.2|590.8|590.2|590.1|589.5|156
1695921000000|2023-09-28 17:10:00|591.1|590.5|590.1|589.5|591.1|590.5|590.1|589.5|111
1695921300000|2023-09-28 17:15:00|590|589.4|588.9|588.3|590|589.4|588.7|588.1|157
1695921600000|2023-09-28 17:20:00|589.2|588.6|588.7|588.1|589.2|588.6|588.7|588.1|95
1695921900000|2023-09-28 17:25:00|588.6|588|588.2|587.6|588.7|588.1|588.2|587.6|95
1695922200000|2023-09-28 17:30:00|588.5|587.9|588.4|587.8|588.7|588.1|587.7|587.1|306
1695922500000|2023-09-28 17:35:00|588.5|587.9|588.4|587.8|588.5|587.9|588|587.4|101
1695922800000|2023-09-28 17:40:00|588.5|587.9|588.5|587.9|588.5|587.9|588.2|587.6|119
1695923100000|2023-09-28 17:45:00|588.4|587.8|588.7|588.1|588.7|588.1|588.2|587.6|230
1695923400000|2023-09-28 17:50:00|588.6|588|588.7|588.1|588.7|588.1|588.5|587.9|119
1695923700000|2023-09-28 17:55:00|588.6|588|589.2|588.6|589.2|588.6|588.6|588|215
1695924000000|2023-09-28 18:00:00|589|588.4|589.2|588.6|589.5|588.9|589|588.4|239
1695924300000|2023-09-28 18:05:00|589.1|588.5|588.9|588.3|589.3|588.7|588.8|588.2|293
1695924600000|2023-09-28 18:10:00|588.7|588.1|589.5|588.9|589.5|588.9|588.2|587.6|1284
1695924900000|2023-09-28 18:15:00|589.6|589|588.7|588.1|589.6|589|588.1|587.5|699
1695945600000|2023-09-29 00:00:00|589.3|588.7|590.4|589.8|590.9|590.3|588.4|587.8|136
1695945900000|2023-09-29 00:05:00|590.5|589.9|590.9|590.3|590.9|590.3|590.4|589.8|20
1695946200000|2023-09-29 00:10:00|590.8|590.2|590.5|589.9|590.9|590.3|590.4|589.8|27
1695946500000|2023-09-29 00:15:00|590.6|590|590.4|589.8|590.9|590.3|590.4|589.8|7
1695946800000|2023-09-29 00:20:00|590.5|589.9|590.4|589.8|590.5|589.9|590.4|589.8|18
1695947100000|2023-09-29 00:25:00|590.2|589.6|590.2|589.6|590.2|589.6|590.1|589.5|18
1695947400000|2023-09-29 00:30:00|590.4|589.8|590.2|589.6|590.5|589.9|590.2|589.6|29
1695947700000|2023-09-29 00:35:00|||||||||1
1695948000000|2023-09-29 00:40:00|589.9|589.3|590.2|589.6|590.2|589.6|589.9|589.3|14
1695948300000|2023-09-29 00:45:00|||||||||23
1695948600000|2023-09-29 00:50:00|||||||||1
1695948900000|2023-09-29 00:55:00|590.4|589.8|590.4|589.8|590.5|589.9|590.2|589.6|10
1695949200000|2023-09-29 01:00:00|||||||||1
1695949500000|2023-09-29 01:05:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|10
1695949800000|2023-09-29 01:10:00|590.6|590|590.2|589.6|590.6|590|589.9|589.3|34
1695950100000|2023-09-29 01:15:00|590.1|589.5|590.4|589.8|590.6|590|589.9|589.3|19
1695950400000|2023-09-29 01:20:00|590.2|589.6|590.4|589.8|590.4|589.8|590.2|589.6|4
1695950700000|2023-09-29 01:25:00|590.3|589.7|590.2|589.6|590.4|589.8|590.2|589.6|2
1695951000000|2023-09-29 01:30:00|590.1|589.5|590.2|589.6|590.3|589.7|590.1|589.5|5
1695951300000|2023-09-29 01:35:00|590.4|589.8|590.2|589.6|590.4|589.8|590.1|589.5|11
1695951600000|2023-09-29 01:40:00|590.3|589.7|590.3|589.7|590.4|589.8|590.2|589.6|3
1695951900000|2023-09-29 01:45:00|590.2|589.6|590.3|589.7|590.3|589.7|590.2|589.6|0
1695952200000|2023-09-29 01:50:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|1
1695952500000|2023-09-29 01:55:00|590.4|589.8|590.4|589.8|590.5|589.9|590.2|589.6|19
1695952800000|2023-09-29 02:00:00|590.6|590|590.8|590.2|591|590.4|590.6|590|31
1695953100000|2023-09-29 02:05:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|0
1695953400000|2023-09-29 02:10:00|591|590.4|591|590.4|591|590.4|591|590.4|0
1695953700000|2023-09-29 02:15:00|590.9|590.3|590.9|590.3|590.9|590.3|590.7|590.1|22
1695954000000|2023-09-29 02:20:00|591|590.4|591.7|591.1|591.9|591.3|591|590.4|29
1695954300000|2023-09-29 02:25:00|||||||||1
1695954600000|2023-09-29 02:30:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|3
1695954900000|2023-09-29 02:35:00|591.6|591|591.4|590.8|591.6|591|591.4|590.8|7
1695955200000|2023-09-29 02:40:00|591.5|590.9|591.7|591.1|591.7|591.1|591.5|590.9|5
1695955500000|2023-09-29 02:45:00|||||||||1
1695955800000|2023-09-29 02:50:00|591.6|591|591.5|590.9|591.6|591|591.4|590.8|2
1695956100000|2023-09-29 02:55:00|591.4|590.8|591.6|591|591.7|591.1|591.4|590.8|6
1695956400000|2023-09-29 03:00:00|591.7|591.1|591.5|590.9|591.7|591.1|591.5|590.9|3
1695956700000|2023-09-29 03:05:00|591.9|591.3|591.4|590.8|591.9|591.3|591.4|590.8|36
1695957000000|2023-09-29 03:10:00|591.5|590.9|591.4|590.8|591.5|590.9|591.4|590.8|5
1695957300000|2023-09-29 03:15:00|591.5|590.9|591.7|591.1|591.8|591.2|591.5|590.9|6
1695957600000|2023-09-29 03:20:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|2
1695957900000|2023-09-29 03:25:00|591.8|591.2|591.8|591.2|591.8|591.2|591.7|591.1|4
1695958200000|2023-09-29 03:30:00|591.7|591.1|591.8|591.2|591.8|591.2|591.7|591.1|1
1695958500000|2023-09-29 03:35:00|591.7|591.1|591.9|591.3|591.9|591.3|591.7|591.1|5
1695958800000|2023-09-29 03:40:00|591.8|591.2|591.4|590.8|591.8|591.2|591.3|590.7|32
1695959100000|2023-09-29 03:45:00|591.5|590.9|591.5|590.9|591.5|590.9|591.5|590.9|0
1695959400000|2023-09-29 03:50:00|591.9|591.3|591.8|591.2|591.9|591.3|591.7|591.1|16
1695959700000|2023-09-29 03:55:00|591.9|591.3|591.7|591.1|591.9|591.3|591.7|591.1|2
1695960000000|2023-09-29 04:00:00|||||||||4
1695960300000|2023-09-29 04:05:00|||||||||1
1695960600000|2023-09-29 04:10:00|591.8|591.2|591.8|591.2|591.8|591.2|591.8|591.2|2
1695960900000|2023-09-29 04:15:00|591.9|591.3|591.8|591.2|591.9|591.3|591.8|591.2|5
1695961200000|2023-09-29 04:20:00|591.7|591.1|591.8|591.2|591.8|591.2|591.7|591.1|2
1695961500000|2023-09-29 04:25:00|591.7|591.1|591.8|591.2|591.8|591.2|591.7|591.1|2
1695961800000|2023-09-29 04:30:00|591.7|591.1|591.6|591|591.7|591.1|591.5|590.9|14
1695962100000|2023-09-29 04:35:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|3
1695962400000|2023-09-29 04:40:00|591.6|591|591.3|590.7|591.8|591.2|591.3|590.7|10
1695962700000|2023-09-29 04:45:00|591.4|590.8|591.6|591|591.6|591|591.4|590.8|9
1695963000000|2023-09-29 04:50:00|591.8|591.2|591.6|591|591.8|591.2|591.4|590.8|9
1695963300000|2023-09-29 04:55:00|591.5|590.9|591.6|591|591.7|591.1|591.4|590.8|6
1695963600000|2023-09-29 05:00:00|591.7|591.1|591.5|590.9|591.7|591.1|591.5|590.9|7
1695963900000|2023-09-29 05:05:00|591.7|591.1|591.7|591.1|591.8|591.2|591.6|591|5
1695964200000|2023-09-29 05:10:00|591.8|591.2|592.4|591.8|592.5|591.9|591.7|591.1|35
1695964500000|2023-09-29 05:15:00|592.3|591.7|592.1|591.5|592.3|591.7|592|591.4|5
1695964800000|2023-09-29 05:20:00|592|591.4|592|591.4|592|591.4|592|591.4|2
1695965100000|2023-09-29 05:25:00|||||||||4
1695965400000|2023-09-29 05:30:00|591.8|591.2|591.8|591.2|591.8|591.2|591.7|591.1|4
1695965700000|2023-09-29 05:35:00|591.7|591.1|591.8|591.2|591.9|591.3|591.7|591.1|4
1695966000000|2023-09-29 05:40:00|591.7|591.1|591.9|591.3|591.9|591.3|591.7|591.1|3
1695966300000|2023-09-29 05:45:00|591.8|591.2|591.9|591.3|591.9|591.3|591.6|591|5
1695966600000|2023-09-29 05:50:00|591.8|591.2|591.8|591.2|591.9|591.3|591.8|591.2|33
1695966900000|2023-09-29 05:55:00|591.9|591.3|591.9|591.3|591.9|591.3|591.8|591.2|6
1695967200000|2023-09-29 06:00:00|592.1|591.5|592|591.4|592.1|591.5|592|591.4|1
1695967500000|2023-09-29 06:05:00|592.1|591.5|592.4|591.8|592.4|591.8|592.1|591.5|26
1695967800000|2023-09-29 06:10:00|592.3|591.7|591.8|591.2|592.3|591.7|591.8|591.2|19
1695968100000|2023-09-29 06:15:00|591.9|591.3|592.2|591.6|592.2|591.6|591.9|591.3|14
1695968400000|2023-09-29 06:20:00|592.1|591.5|591.9|591.3|592.2|591.6|591.9|591.3|2
1695968700000|2023-09-29 06:25:00|592|591.4|591.5|590.9|592|591.4|591.5|590.9|6
1695969000000|2023-09-29 06:30:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|36
1695969300000|2023-09-29 06:35:00|591.8|591.2|591.9|591.3|591.9|591.3|591.8|591.2|9
1695969600000|2023-09-29 06:40:00|592|591.4|592.4|591.8|592.5|591.9|592|591.4|34
1695969900000|2023-09-29 06:45:00|592.2|591.6|591.9|591.3|592.3|591.7|591.8|591.2|18
1695970200000|2023-09-29 06:50:00|592|591.4|591.9|591.3|592.2|591.6|591.9|591.3|22
1695970500000|2023-09-29 06:55:00|591.7|591.1|591.3|590.7|591.7|591.1|591.2|590.6|18
1695970800000|2023-09-29 07:00:00|591.2|590.6|590.2|589.6|591.2|590.6|590|589.4|50
1695971100000|2023-09-29 07:05:00|590|589.4|590.4|589.8|590.4|589.8|590|589.4|14
1695971400000|2023-09-29 07:10:00|590.5|589.9|590.4|589.8|590.8|590.2|590.4|589.8|3
1695971700000|2023-09-29 07:15:00|590.5|589.9|590.5|589.9|590.7|590.1|590.5|589.9|6
1695972000000|2023-09-29 07:20:00|590.7|590.1|591.8|591.2|591.8|591.2|590.7|590.1|47
1695972300000|2023-09-29 07:25:00|591.7|591.1|592.2|591.6|592.5|591.9|591.6|591|36
1695972600000|2023-09-29 07:30:00|592.3|591.7|592.2|591.6|592.5|591.9|592.1|591.5|20
1695972900000|2023-09-29 07:35:00|592.4|591.8|592.5|591.9|592.5|591.9|592.2|591.6|4
1695973200000|2023-09-29 07:40:00|592.4|591.8|592.4|591.8|592.4|591.8|592.4|591.8|31
1695973500000|2023-09-29 07:45:00|592.3|591.7|592|591.4|592.5|591.9|592|591.4|10
1695973800000|2023-09-29 07:50:00|592.2|591.6|592.2|591.6|592.3|591.7|592|591.4|5
1695974100000|2023-09-29 07:55:00|592.3|591.7|592.3|591.7|592.3|591.7|592|591.4|5
1695974400000|2023-09-29 08:00:00|592.5|591.9|592.5|591.9|593.3|592.7|592.5|591.9|134
1695974700000|2023-09-29 08:05:00|592.8|592.2|593|592.4|593|592.4|592.7|592.1|21
1695975000000|2023-09-29 08:10:00|593.1|592.5|592.8|592.2|593.3|592.7|592.8|592.2|10
1695975300000|2023-09-29 08:15:00|593|592.4|592|591.4|593|592.4|591.8|591.2|17
1695975600000|2023-09-29 08:20:00|592.1|591.5|592.8|592.2|592.8|592.2|592.1|591.5|24
1695975900000|2023-09-29 08:25:00|592.9|592.3|593.1|592.5|593.1|592.5|592.8|592.2|10
1695976200000|2023-09-29 08:30:00|593|592.4|592.8|592.2|593.2|592.6|592.8|592.2|11
1695976500000|2023-09-29 08:35:00|592.7|592.1|593|592.4|593|592.4|592.7|592.1|10
1695976800000|2023-09-29 08:40:00|593.1|592.5|593|592.4|593.3|592.7|593|592.4|22
1695977100000|2023-09-29 08:45:00|593.2|592.6|593.8|593.2|593.9|593.3|593|592.4|91
1695977400000|2023-09-29 08:50:00|593.7|593.1|593.6|593|593.8|593.2|593.3|592.7|57
1695977700000|2023-09-29 08:55:00|593.7|593.1|593.5|592.9|593.9|593.3|593.5|592.9|37
1695978000000|2023-09-29 09:00:00|593.4|592.8|593.8|593.2|593.8|593.2|593.3|592.7|34
1695978300000|2023-09-29 09:05:00|593.7|593.1|592.8|592.2|593.9|593.3|592.8|592.2|56
1695978600000|2023-09-29 09:10:00|593.1|592.5|593|592.4|593.1|592.5|593|592.4|10
1695978900000|2023-09-29 09:15:00|592.9|592.3|593|592.4|593.1|592.5|592.8|592.2|14
1695979200000|2023-09-29 09:20:00|593.2|592.6|592.8|592.2|593.2|592.6|592.8|592.2|16
1695979500000|2023-09-29 09:25:00|592.9|592.3|592.5|591.9|593|592.4|592.3|591.7|33
1695979800000|2023-09-29 09:30:00|592.4|591.8|593.6|593|593.6|593|592.4|591.8|75
1695980100000|2023-09-29 09:35:00|593.5|592.9|593.8|593.2|594|593.4|593.3|592.7|64
1695980400000|2023-09-29 09:40:00|593.9|593.3|594.3|593.7|594.6|594|593.7|593.1|90
1695980700000|2023-09-29 09:45:00|594.5|593.9|593.3|592.7|594.5|593.9|593.3|592.7|36
1695981000000|2023-09-29 09:50:00|593.5|592.9|594.4|593.8|594.5|593.9|593.3|592.7|61
1695981300000|2023-09-29 09:55:00|594.5|593.9|594.5|593.9|595.3|594.7|593.9|593.3|214
1695981600000|2023-09-29 10:00:00|594.4|593.8|592.8|592.2|594.4|593.8|592.8|592.2|57
1695981900000|2023-09-29 10:05:00|593.1|592.5|592.5|591.9|593.1|592.5|592|591.4|85
1695982200000|2023-09-29 10:10:00|592.8|592.2|593|592.4|593.1|592.5|592.8|592.2|25
1695982500000|2023-09-29 10:15:00|592.8|592.2|592.8|592.2|593.1|592.5|592.8|592.2|36
1695982800000|2023-09-29 10:20:00|593.1|592.5|593.8|593.2|593.8|593.2|593|592.4|37
1695983100000|2023-09-29 10:25:00|593.7|593.1|593.5|592.9|593.7|593.1|593.3|592.7|11
1695983400000|2023-09-29 10:30:00|593.7|593.1|593.6|593|593.8|593.2|593.5|592.9|21
1695983700000|2023-09-29 10:35:00|593.5|592.9|593.3|592.7|593.8|593.2|593.3|592.7|13
1695984000000|2023-09-29 10:40:00|593.5|592.9|593.5|592.9|593.5|592.9|593.4|592.8|6
1695984300000|2023-09-29 10:45:00|593.3|592.7|593.5|592.9|593.8|593.2|593.3|592.7|33
1695984600000|2023-09-29 10:50:00|593.4|592.8|593.3|592.7|593.5|592.9|593.3|592.7|4
1695984900000|2023-09-29 10:55:00|592.8|592.2|593|592.4|593.2|592.6|592.8|592.2|46
1695985200000|2023-09-29 11:00:00|593.1|592.5|593.1|592.5|593.1|592.5|592.3|591.7|23
1695985500000|2023-09-29 11:05:00|593|592.4|592.9|592.3|593.2|592.6|592.8|592.2|9
1695985800000|2023-09-29 11:10:00|593|592.4|592.7|592.1|593|592.4|592.5|591.9|8
1695986100000|2023-09-29 11:15:00|592.8|592.2|593.8|593.2|593.9|593.3|592.5|591.9|59
1695986400000|2023-09-29 11:20:00|593.6|593|593.6|593|593.6|593|593.3|592.7|40
1695986700000|2023-09-29 11:25:00|593.4|592.8|592.5|591.9|593.5|592.9|592.4|591.8|18
1695987000000|2023-09-29 11:30:00|592.4|591.8|592.5|591.9|592.8|592.2|592.3|591.7|11
1695987300000|2023-09-29 11:35:00|592.4|591.8|592.3|591.7|592.5|591.9|592.3|591.7|17
1695987600000|2023-09-29 11:40:00|592.1|591.5|592.1|591.5|592.1|591.5|592.1|591.5|29
1695987900000|2023-09-29 11:45:00|592.2|591.6|592.1|591.5|592.2|591.6|592.1|591.5|22
1695988200000|2023-09-29 11:50:00|592|591.4|591.8|591.2|592.3|591.7|591.8|591.2|105
1695988500000|2023-09-29 11:55:00|592|591.4|592.3|591.7|592.3|591.7|592|591.4|21
1695988800000|2023-09-29 12:00:00|592.2|591.6|591.8|591.2|592.3|591.7|591.6|591|55
1695989100000|2023-09-29 12:05:00|592.1|591.5|592.3|591.7|592.3|591.7|591.8|591.2|16
1695989400000|2023-09-29 12:10:00|592.2|591.6|592.4|591.8|592.4|591.8|592.1|591.5|15
1695989700000|2023-09-29 12:15:00|592.3|591.7|592.4|591.8|592.4|591.8|591.9|591.3|76
1695990000000|2023-09-29 12:20:00|592.3|591.7|592.1|591.5|592.4|591.8|591.9|591.3|22
1695990300000|2023-09-29 12:25:00|591.8|591.2|591.8|591.2|592.1|591.5|591.6|591|41
1695990600000|2023-09-29 12:30:00|591.7|591.1|592.2|591.6|593.3|592.7|591.7|591.1|44
1695990900000|2023-09-29 12:35:00|592.1|591.5|592.7|592.1|592.8|592.2|592.1|591.5|17
1695991200000|2023-09-29 12:40:00|592.6|592|592.2|591.6|592.6|592|592.1|591.5|42
1695994200000|2023-09-29 13:30:00|591.3|590.7|594.2|593.6|595.8|595.2|591.2|590.6|1464
1695994500000|2023-09-29 13:35:00|594.3|593.7|591.8|591.2|594.5|593.9|591|590.4|722
1695994800000|2023-09-29 13:40:00|591.7|591.1|589.3|588.7|591.7|591.1|589.1|588.5|402
1695995100000|2023-09-29 13:45:00|589.1|588.5|588.9|588.3|589.3|588.7|588.1|587.5|512
1695995400000|2023-09-29 13:50:00|588.8|588.2|589.3|588.7|589.6|589|588.3|587.7|251
1695995700000|2023-09-29 13:55:00|589.1|588.5|587.8|587.2|589.1|588.5|587.7|587.1|156
1695996000000|2023-09-29 14:00:00|587.7|587.1|588.3|587.7|588.8|588.2|587.5|586.9|266
1695996300000|2023-09-29 14:05:00|588.2|587.6|588.3|587.7|588.3|587.7|587.3|586.7|190
1695996600000|2023-09-29 14:10:00|588.5|587.9|589|588.4|589|588.4|587.8|587.2|255
1695996900000|2023-09-29 14:15:00|588.8|588.2|587.4|586.8|588.8|588.2|587|586.4|379
1695997200000|2023-09-29 14:20:00|587.3|586.7|585.8|585.2|587.3|586.7|585.6|585|684
1695997500000|2023-09-29 14:25:00|586|585.4|586|585.4|586.4|585.8|585.5|584.9|626
1695997800000|2023-09-29 14:30:00|585.9|585.3|586.2|585.6|586.8|586.2|585.9|585.3|207
1695998100000|2023-09-29 14:35:00|585.7|585.1|585.6|585|586.4|585.8|585.6|585|414
1695998400000|2023-09-29 14:40:00|585.7|585.1|587|586.4|587.6|587|584.9|584.3|413
1695998700000|2023-09-29 14:45:00|587.1|586.5|587.1|586.5|587.6|587|586.6|586|179
1695999000000|2023-09-29 14:50:00|586.9|586.3|586.4|585.8|587.5|586.9|586.1|585.5|281
1695999300000|2023-09-29 14:55:00|586.2|585.6|586.4|585.8|586.4|585.8|585.9|585.3|1331
1695999600000|2023-09-29 15:00:00|586.2|585.6|586.7|586.1|587.2|586.6|585.7|585.1|384
1695999900000|2023-09-29 15:05:00|586.5|585.9|586.2|585.6|586.9|586.3|586|585.4|120
1696000200000|2023-09-29 15:10:00|586.4|585.8|585.5|584.9|586.7|586.1|585.4|584.8|186
1696000500000|2023-09-29 15:15:00|585.4|584.8|585|584.4|585.7|585.1|585|584.4|312
1696000800000|2023-09-29 15:20:00|585.2|584.6|585.2|584.6|585.3|584.7|584|583.4|583
1696001100000|2023-09-29 15:25:00|585.3|584.7|584.8|584.2|585.3|584.7|584.2|583.6|259
1696001400000|2023-09-29 15:30:00|584.6|584|584.3|583.7|585.2|584.6|584.1|583.5|458
1696001700000|2023-09-29 15:35:00|584.5|583.9|584.3|583.7|584.8|584.2|584.1|583.5|295
1696002000000|2023-09-29 15:40:00|584.1|583.5|586.1|585.5|586.3|585.7|584.1|583.5|404
1696002300000|2023-09-29 15:45:00|586.2|585.6|586.8|586.2|587.8|587.2|585.8|585.2|329
1696002600000|2023-09-29 15:50:00|586.6|586|587.3|586.7|587.3|586.7|586.1|585.5|680
1696002900000|2023-09-29 15:55:00|587.1|586.5|587.1|586.5|587.4|586.8|586.9|586.3|389
1696003200000|2023-09-29 16:00:00|587|586.4|570.4|569.8|588|587.4|567.5|566.9|4115
1696003500000|2023-09-29 16:05:00|570.3|569.7|571.6|571|575|574.4|570.3|569.7|2626
1696003800000|2023-09-29 16:10:00|571.5|570.9|569|568.4|571.6|571|567.9|567.3|2106
1696004100000|2023-09-29 16:15:00|569.2|568.6|568.7|568.1|570.3|569.7|566.5|565.9|2444
1696004400000|2023-09-29 16:20:00|568.5|567.9|569.6|569|570|569.4|567|566.4|1228
1696004700000|2023-09-29 16:25:00|569.4|568.8|569|568.4|570.7|570.1|568.2|567.6|1200
1696005000000|2023-09-29 16:30:00|568.9|568.3|567.7|567.1|570.5|569.9|567.2|566.6|847
1696005300000|2023-09-29 16:35:00|567.5|566.9|564.8|564.2|567.5|566.9|563.8|563.2|1476
1696005600000|2023-09-29 16:40:00|564.7|564.1|564.3|563.7|565.6|565|564.1|563.5|1040
1696005900000|2023-09-29 16:45:00|564.2|563.6|563.6|563|564.3|563.7|562.8|562.2|913
1696006200000|2023-09-29 16:50:00|563.7|563.1|563.8|563.2|563.8|563.2|562.6|562|857
1696006500000|2023-09-29 16:55:00|563.7|563.1|562.8|562.2|564.2|563.6|562.1|561.5|991
1696006800000|2023-09-29 17:00:00|562.9|562.3|561.3|560.7|562.9|562.3|561.2|560.6|939
1696007100000|2023-09-29 17:05:00|561.2|560.6|559|558.4|561.4|560.8|558.5|557.9|1467
1696007400000|2023-09-29 17:10:00|558.9|558.3|555|554.4|559|558.4|553.9|553.3|2068
1696007700000|2023-09-29 17:15:00|555.1|554.5|558.6|558|559.1|558.5|553.8|553.2|1677
1696008000000|2023-09-29 17:20:00|558.7|558.1|558.7|558.1|560.5|559.9|558.4|557.8|1288
1696008300000|2023-09-29 17:25:00|558.5|557.9|557.2|556.6|558.7|558.1|556.7|556.1|1091
1696008600000|2023-09-29 17:30:00|557.1|556.5|557.8|557.2|558.2|557.6|556.3|555.7|683
1696008900000|2023-09-29 17:35:00|557.3|556.7|553.9|553.3|557.5|556.9|553.8|553.2|1258
1696009200000|2023-09-29 17:40:00|554|553.4|553.4|552.8|555.1|554.5|553.4|552.8|624
1696009500000|2023-09-29 17:45:00|553.6|553|553.6|553|554.3|553.7|553.3|552.7|1037
1696009800000|2023-09-29 17:50:00|553.5|552.9|552.7|552.1|553.6|553|552.2|551.6|753
1696010100000|2023-09-29 17:55:00|552.9|552.3|552.4|551.8|553.7|553.1|552.2|551.6|749
1696010400000|2023-09-29 18:00:00|552.2|551.6|554.7|554.1|554.9|554.3|551.9|551.3|1080
1696010700000|2023-09-29 18:05:00|554.8|554.2|553.5|552.9|554.9|554.3|553.4|552.8|916
1696011000000|2023-09-29 18:10:00|553.4|552.8|552.7|552.1|554.4|553.8|552.5|551.9|2606
1696011300000|2023-09-29 18:15:00|552.9|552.3|552.2|551.6|553|552.3|551.9|551.3|2676
1696204800000|2023-10-02 00:00:00|556.7|556.1|555.1|554.5|558|557.4|554.7|554.1|511
1696205100000|2023-10-02 00:05:00|555|554.4|557.6|557|557.7|557.1|555|554.4|293
1696205400000|2023-10-02 00:10:00|557.7|557.1|556.7|556.1|559.2|558.6|556.6|556|268
1696205700000|2023-10-02 00:15:00|556.8|556.2|556|555.4|557.1|556.5|556|555.4|125
1696206000000|2023-10-02 00:20:00|556.2|555.6|556.8|556.2|557.1|556.5|556.2|555.6|69
1696206300000|2023-10-02 00:25:00|556.6|556|555.6|555|556.6|556|555.6|555|95
1696206600000|2023-10-02 00:30:00|556|555.4|556.4|555.8|556.4|555.8|555.1|554.5|89
1696206900000|2023-10-02 00:35:00|556.3|555.7|556.2|555.6|556.6|556|555.9|555.3|28
1696207200000|2023-10-02 00:40:00|556.3|555.7|555.5|554.9|556.3|555.7|555.4|554.8|75
1696207500000|2023-10-02 00:45:00|555.6|555|556|555.4|556|555.4|555.5|554.9|58
1696207800000|2023-10-02 00:50:00|556.1|555.5|555.9|555.3|556.1|555.5|555.9|555.3|53
1696208100000|2023-10-02 00:55:00|555.8|555.2|554.8|554.2|555.8|555.2|554.5|553.9|127
1696208400000|2023-10-02 01:00:00|555|554.4|555.3|554.7|555.3|554.7|554.6|554|149
1696208700000|2023-10-02 01:05:00|555.2|554.6|554.6|554|555.3|554.7|554.6|554|35
1696209000000|2023-10-02 01:10:00|554.5|553.9|554.4|553.8|554.5|553.9|553.8|553.2|46
1696209300000|2023-10-02 01:15:00|554.5|553.9|555.2|554.6|555.3|554.7|554.5|553.9|13
1696209600000|2023-10-02 01:20:00|555|554.4|555.5|554.9|555.5|554.9|555|554.4|12
1696209900000|2023-10-02 01:25:00|555.7|555.1|556.4|555.8|556.5|555.9|555.5|554.9|30
1696210200000|2023-10-02 01:30:00|556.5|555.9|556.5|555.9|557|556.4|556.5|555.9|100
1696210500000|2023-10-02 01:35:00|556.7|556.1|557|556.4|557.3|556.7|556.7|556.1|55
1696210800000|2023-10-02 01:40:00|557.1|556.5|557.5|556.9|557.5|556.9|557|556.4|11
1696211100000|2023-10-02 01:45:00|557.8|557.2|558|557.4|558|557.4|557.8|557.2|21
1696211400000|2023-10-02 01:50:00|558.1|557.5|558.4|557.8|558.5|557.9|558.1|557.5|59
1696211700000|2023-10-02 01:55:00|558.5|557.9|558.1|557.5|558.9|558.3|558.1|557.5|32
1696212000000|2023-10-02 02:00:00|558|557.4|557.7|557.1|558.4|557.8|557.4|556.8|48
1696212300000|2023-10-02 02:05:00|557.9|557.3|558.2|557.6|558.5|557.9|557.9|557.3|58
1696212600000|2023-10-02 02:10:00|558.3|557.7|559.3|558.7|559.4|558.8|558|557.4|89
1696212900000|2023-10-02 02:15:00|559.4|558.8|558.7|558.1|559.4|558.8|558.5|557.9|42
1696213200000|2023-10-02 02:20:00|558.6|558|558.9|558.3|559|558.4|558.5|557.9|58
1696213500000|2023-10-02 02:25:00|558.8|558.2|558.9|558.3|559|558.4|558.7|558.1|58
1696213800000|2023-10-02 02:30:00|559|558.4|559.3|558.7|559.3|558.7|559|558.4|40
1696214100000|2023-10-02 02:35:00|559.2|558.6|559.1|558.5|559.4|558.8|559|558.4|27
1696214400000|2023-10-02 02:40:00|559|558.4|559|558.4|559.3|558.7|558.9|558.3|49
1696214700000|2023-10-02 02:45:00|559.1|558.5|559|558.4|559.2|558.6|559|558.4|3
1696215000000|2023-10-02 02:50:00|559.1|558.5|560.5|559.9|560.7|560.1|559|558.4|89
1696215300000|2023-10-02 02:55:00|560.4|559.8|560.7|560.1|560.9|560.3|560.2|559.6|138
1696215600000|2023-10-02 03:00:00|560.5|559.9|561.1|560.5|561.3|560.7|560.5|559.9|117
1696215900000|2023-10-02 03:05:00|561|560.4|560.7|560.1|561.2|560.6|560.7|560.1|20
1696216200000|2023-10-02 03:10:00|560.9|560.3|560.7|560.1|560.9|560.3|560.5|559.9|32
1696216500000|2023-10-02 03:15:00|560.8|560.2|560.5|559.9|561|560.4|560.5|559.9|14
1696216800000|2023-10-02 03:20:00|560.6|560|560.6|560|560.6|560|560.5|559.9|6
1696217100000|2023-10-02 03:25:00|561|560.4|561.2|560.6|561.2|560.6|561|560.4|45
1696217400000|2023-10-02 03:30:00|561.1|560.5|561.3|560.7|561.3|560.7|561|560.4|18
1696217700000|2023-10-02 03:35:00|561.4|560.8|562.8|562.2|563.3|562.7|561.4|560.8|266
1696218000000|2023-10-02 03:40:00|562.6|562|562.5|561.9|562.7|562.1|562.3|561.7|40
1696218300000|2023-10-02 03:45:00|562.3|561.7|562.3|561.7|562.5|561.9|562.3|561.7|31
1696218600000|2023-10-02 03:50:00|562.2|561.6|561.3|560.7|562.3|561.7|560.9|560.3|164
1696218900000|2023-10-02 03:55:00|561.5|560.9|562.3|561.7|562.5|561.9|561.5|560.9|70
1696219200000|2023-10-02 04:00:00|561.9|561.3|562.5|561.9|562.6|562|561.8|561.2|92
1696219500000|2023-10-02 04:05:00|562.6|562|563.5|562.9|563.8|563.2|562.6|562|166
1696219800000|2023-10-02 04:10:00|563.3|562.7|563.5|562.9|563.5|562.9|563.2|562.6|33
1696220100000|2023-10-02 04:15:00|563.3|562.7|563.4|562.8|563.5|562.9|563.3|562.7|31
1696220400000|2023-10-02 04:20:00|563.3|562.7|564.2|563.6|564.6|564|563.3|562.7|395
1696220700000|2023-10-02 04:25:00|564.3|563.7|564.4|563.8|564.4|563.8|564.2|563.6|28
1696221000000|2023-10-02 04:30:00|564.2|563.6|563.2|562.6|564.2|563.6|562.6|562|69
1696221300000|2023-10-02 04:35:00|563.4|562.8|563.6|563|564.2|563.6|563.4|562.8|94
1696221600000|2023-10-02 04:40:00|563.5|562.9|563.2|562.6|563.7|563.1|563.2|562.6|11
1696221900000|2023-10-02 04:45:00|563.3|562.7|562.9|562.3|563.4|562.8|562.9|562.3|18
1696222200000|2023-10-02 04:50:00|563|562.4|563.2|562.6|563.2|562.6|562.9|562.3|22
1696222500000|2023-10-02 04:55:00|563.1|562.5|562.9|562.3|563.2|562.6|562.9|562.3|5
1696222800000|2023-10-02 05:00:00|562.8|562.2|562.7|562.1|562.9|562.3|562.4|561.8|15
1696223100000|2023-10-02 05:05:00|562.9|562.3|562.2|561.6|562.9|562.3|562.2|561.6|44
1696223400000|2023-10-02 05:10:00|562.4|561.8|562.2|561.6|562.4|561.8|561.9|561.3|14
1696223700000|2023-10-02 05:15:00|562.4|561.8|562.4|561.8|562.5|561.9|562.3|561.7|44
1696224000000|2023-10-02 05:20:00|562.3|561.7|562.6|562|563|562.4|562.3|561.7|44
1696224300000|2023-10-02 05:25:00|562.7|562.1|563.2|562.6|563.2|562.6|562.7|562.1|23
1696224600000|2023-10-02 05:30:00|563.1|562.5|562.7|562.1|563.1|562.5|562.7|562.1|14
1696224900000|2023-10-02 05:35:00|562.4|561.8|561.7|561.1|562.7|562.1|561.7|561.1|70
1696225200000|2023-10-02 05:40:00|561.8|561.2|561.1|560.5|562|561.4|561.1|560.5|57
1696225500000|2023-10-02 05:45:00|561.2|560.6|561.7|561.1|561.7|561.1|561.2|560.6|13
1696225800000|2023-10-02 05:50:00|561.6|561|561.6|561|561.7|561.1|561.5|560.9|28
1696226100000|2023-10-02 05:55:00|561.7|561.1|561.7|561.1|561.8|561.2|561.6|561|18
1696226400000|2023-10-02 06:00:00|561.8|561.2|561.8|561.2|561.8|561.2|561.7|561.1|16
1696226700000|2023-10-02 06:05:00|561.9|561.3|561.2|560.6|561.9|561.3|561.2|560.6|33
1696227000000|2023-10-02 06:10:00|561.1|560.5|561.6|561|561.7|561.1|561.1|560.5|19
1696227300000|2023-10-02 06:15:00|561.7|561.1|561.4|560.8|561.7|561.1|561.2|560.6|5
1696227600000|2023-10-02 06:20:00|561.2|560.6|560.9|560.3|561.2|560.6|560.7|560.1|151
1696227900000|2023-10-02 06:25:00|561|560.4|561.7|561.1|561.7|561.1|560.9|560.3|35
1696228200000|2023-10-02 06:30:00|561.6|561|561.7|561.1|561.7|561.1|561.4|560.8|70
1696228500000|2023-10-02 06:35:00|561.6|561|561.2|560.6|561.6|561|561.1|560.5|23
1696228800000|2023-10-02 06:40:00|561.3|560.7|562.7|562.1|563.2|562.6|561.3|560.7|121
1696229100000|2023-10-02 06:45:00|562.8|562.2|562.6|562|563|562.4|562.4|561.8|23
1696229400000|2023-10-02 06:50:00|562.7|562.1|562.6|562|563.3|562.7|562.5|561.9|29
1696229700000|2023-10-02 06:55:00|562.7|562.1|562.2|561.6|562.7|562.1|562.2|561.6|24
1696230000000|2023-10-02 07:00:00|562.3|561.7|562.5|561.9|562.5|561.9|561.2|560.6|113
1696230300000|2023-10-02 07:05:00|562.6|562|563.2|562.6|563.2|562.6|562.4|561.8|80
1696230600000|2023-10-02 07:10:00|563.4|562.8|563|562.4|563.7|563.1|563|562.4|70
1696230900000|2023-10-02 07:15:00|563.1|562.5|562.5|561.9|563.1|562.5|562.4|561.8|15
1696231200000|2023-10-02 07:20:00|562.2|561.6|562.6|562|562.7|562.1|562.1|561.5|111
1696231500000|2023-10-02 07:25:00|562.7|562.1|563.3|562.7|563.6|563|562.7|562.1|93
1696231800000|2023-10-02 07:30:00|563.2|562.6|562.6|562|563.2|562.6|562.5|561.9|23
1696232100000|2023-10-02 07:35:00|562.5|561.9|563.2|562.6|563.5|562.9|562.3|561.7|47
1696232400000|2023-10-02 07:40:00|563.3|562.7|562.1|561.5|563.3|562.7|562.1|561.5|71
1696232700000|2023-10-02 07:45:00|562.2|561.6|563.4|562.8|563.5|562.9|562.1|561.5|68
1696233000000|2023-10-02 07:50:00|563.2|562.6|563|562.4|563.4|562.8|562.6|562|35
1696233300000|2023-10-02 07:55:00|562.9|562.3|561.8|561.2|562.9|562.3|561.8|561.2|57
1696233600000|2023-10-02 08:00:00|561.7|561.1|561.1|560.5|561.7|561.1|561.1|560.5|22
1696233900000|2023-10-02 08:05:00|561|560.4|561.1|560.5|561.5|560.9|560.9|560.3|23
1696234200000|2023-10-02 08:10:00|561.2|560.6|561|560.4|561.3|560.7|561|560.4|31
1696234500000|2023-10-02 08:15:00|560.9|560.3|560.8|560.2|561.2|560.6|560.7|560.1|26
1696234800000|2023-10-02 08:20:00|561|560.4|560|559.4|561.2|560.6|559.6|559|228
1696235100000|2023-10-02 08:25:00|559.8|559.2|560.5|559.9|560.7|560.1|559.7|559.1|54
1696235400000|2023-10-02 08:30:00|560.7|560.1|561.2|560.6|561.2|560.6|560.4|559.8|26
1696235700000|2023-10-02 08:35:00|561.1|560.5|560|559.4|561.3|560.7|559.7|559.1|52
1696236000000|2023-10-02 08:40:00|560.2|559.6|560|559.4|560.2|559.6|559.9|559.3|53
1696236300000|2023-10-02 08:45:00|560.2|559.6|560.7|560.1|561.1|560.5|560.2|559.6|92
1696236600000|2023-10-02 08:50:00|560.5|559.9|560.1|559.5|560.7|560.1|559.7|559.1|64
1696236900000|2023-10-02 08:55:00|560.2|559.6|560.3|559.7|560.5|559.9|559.7|559.1|31
1696237200000|2023-10-02 09:00:00|560.4|559.8|561|560.4|561|560.4|560.1|559.5|40
1696237500000|2023-10-02 09:05:00|560.9|560.3|559.5|558.9|561.2|560.6|559.5|558.9|78
1696237800000|2023-10-02 09:10:00|559.4|558.8|559.7|559.1|560|559.4|559.4|558.8|28
1696238100000|2023-10-02 09:15:00|560|559.4|560.1|559.5|560.2|559.6|559.7|559.1|13
1696238400000|2023-10-02 09:20:00|560.2|559.6|559.2|558.6|560.2|559.6|559.2|558.6|31
1696238700000|2023-10-02 09:25:00|559.4|558.8|558.5|557.9|559.5|558.9|558.4|557.8|139
1696239000000|2023-10-02 09:30:00|558.6|558|559.1|558.5|559.2|558.6|558.5|557.9|32
1696239300000|2023-10-02 09:35:00|559|558.4|559.5|558.9|559.7|559.1|559|558.4|24
1696239600000|2023-10-02 09:40:00|559.4|558.8|559.7|559.1|560.2|559.6|559.2|558.6|47
1696239900000|2023-10-02 09:45:00|559.6|559|558.7|558.1|559.7|559.1|558.7|558.1|41
1696240200000|2023-10-02 09:50:00|559.2|558.6|560.1|559.5|560.1|559.5|559.2|558.6|68
1696240500000|2023-10-02 09:55:00|559.9|559.3|559.7|559.1|560.2|559.6|559.5|558.9|72
1696240800000|2023-10-02 10:00:00|559.5|558.9|559.5|558.9|559.9|559.3|559.2|558.6|47
1696241100000|2023-10-02 10:05:00|559.4|558.8|558.7|558.1|559.4|558.8|558.7|558.1|21
1696241400000|2023-10-02 10:10:00|558.8|558.2|558.9|558.3|559.5|558.9|558.7|558.1|43
1696241700000|2023-10-02 10:15:00|559|558.4|558.6|558|559.2|558.6|558.6|558|38
1696242000000|2023-10-02 10:20:00|558.3|557.7|558.5|557.9|558.6|558|558.3|557.7|36
1696242300000|2023-10-02 10:25:00|558.4|557.8|558.8|558.2|559|558.4|558.3|557.7|59
1696242600000|2023-10-02 10:30:00|558.7|558.1|558.2|557.6|558.8|558.2|558.2|557.6|36
1696242900000|2023-10-02 10:35:00|558.3|557.7|558.6|558|558.7|558.1|557.8|557.2|85
1696243200000|2023-10-02 10:40:00|558.7|558.1|558.8|558.2|558.8|558.2|558.3|557.7|40
1696243500000|2023-10-02 10:45:00|558.7|558.1|559.2|558.6|559.9|559.3|558.6|558|123
1696243800000|2023-10-02 10:50:00|559.3|558.7|559.3|558.7|559.6|559|559|558.4|52
1696244100000|2023-10-02 10:55:00|559|558.4|559.3|558.7|559.5|558.9|558.8|558.2|50
1696244400000|2023-10-02 11:00:00|559.5|558.9|559.8|559.2|560|559.4|559.3|558.7|50
1696244700000|2023-10-02 11:05:00|559.5|558.9|559.8|559.2|559.9|559.3|559|558.4|55
1696245000000|2023-10-02 11:10:00|559.7|559.1|561.5|560.9|561.5|560.9|559.7|559.1|92
1696245300000|2023-10-02 11:15:00|561.6|561|561.3|560.7|561.8|561.2|560.8|560.2|89
1696245600000|2023-10-02 11:20:00|561.4|560.8|561.3|560.7|561.8|561.2|561.2|560.6|48
1696245900000|2023-10-02 11:25:00|561.1|560.5|560.6|560|561.5|560.9|560.1|559.5|131
1696246200000|2023-10-02 11:30:00|560.7|560.1|559.6|559|560.8|560.2|559.6|559|51
1696246500000|2023-10-02 11:35:00|559.5|558.9|559.6|559|559.8|559.2|559.4|558.8|39
1696246800000|2023-10-02 11:40:00|559.8|559.2|560.3|559.7|560.3|559.7|559.8|559.2|70
1696247100000|2023-10-02 11:45:00|560.1|559.5|559.8|559.2|560.3|559.7|559.6|559|48
1696247400000|2023-10-02 11:50:00|560|559.4|560.2|559.6|560.3|559.7|559.8|559.2|29
1696247700000|2023-10-02 11:55:00|560.3|559.7|559.8|559.2|560.7|560.1|559.6|559|43
1696248000000|2023-10-02 12:00:00|559.7|559.1|560.1|559.5|560.3|559.7|559.5|558.9|39
1696248300000|2023-10-02 12:05:00|560|559.4|560.6|560|561.5|560.9|560|559.4|121
1696248600000|2023-10-02 12:10:00|560.7|560.1|560.8|560.2|560.8|560.2|560.6|560|45
1696248900000|2023-10-02 12:15:00|560.6|560|561.5|560.9|561.6|561|560.3|559.7|125
1696249200000|2023-10-02 12:20:00|561.3|560.7|561.8|561.2|562.1|561.5|561.1|560.5|122
1696249500000|2023-10-02 12:25:00|561.9|561.3|561.6|561|562|561.4|561.6|561|53
1696249800000|2023-10-02 12:30:00|561.8|561.2|561.8|561.2|562.1|561.5|561.5|560.9|103
1696250100000|2023-10-02 12:35:00|561.7|561.1|561.8|561.2|562.1|561.5|561.1|560.5|109
1696250400000|2023-10-02 12:40:00|561.6|561|561.2|560.6|561.8|561.2|561|560.4|107
1696253400000|2023-10-02 13:30:00|562|561.4|566.5|565.9|569.3|568.7|561.9|561.3|2800
1696253700000|2023-10-02 13:35:00|566.7|566.1|569.1|568.5|569.7|569.1|566.4|565.8|1610
1696254000000|2023-10-02 13:40:00|569.4|568.8|568.7|568.1|570.7|570.1|568.1|567.5|1802
1696254300000|2023-10-02 13:45:00|568.8|568.2|567.9|567.3|569.2|568.6|567|566.4|1005
1696254600000|2023-10-02 13:50:00|568|567.4|564.5|563.9|568.2|567.6|563.3|562.7|1581
1696254900000|2023-10-02 13:55:00|564.7|564.1|566.4|565.8|567|566.4|564.7|564.1|674
1696255200000|2023-10-02 14:00:00|565.9|565.3|566.6|566|567.8|567.2|565.4|564.8|756
1696255500000|2023-10-02 14:05:00|566.8|566.2|566.7|566.1|567.5|566.9|566.1|565.5|670
1696255800000|2023-10-02 14:10:00|566.8|566.2|567.7|567.1|568.4|567.8|566.5|565.9|516
1696256100000|2023-10-02 14:15:00|567.9|567.3|567.9|567.3|568.1|567.5|566|565.4|691
1696256400000|2023-10-02 14:20:00|568|567.4|573.8|573.2|573.8|573.2|568|567.4|1430
1696256700000|2023-10-02 14:25:00|573.7|573.1|571|570.4|574.5|573.9|571|570.4|972
1696257000000|2023-10-02 14:30:00|570.8|570.2|569.8|569.2|573.4|572.8|569.7|569.1|763
1696257300000|2023-10-02 14:35:00|570.1|569.5|573.8|573.2|573.8|573.2|569.9|569.3|964
1696257600000|2023-10-02 14:40:00|573.9|573.3|572.8|572.2|574|573.4|571.1|570.5|542
1696257900000|2023-10-02 14:45:00|572.9|572.3|574.4|573.8|574.4|573.8|572|571.4|561
1696258200000|2023-10-02 14:50:00|574.3|573.7|574.7|574.1|574.7|574.1|573.3|572.7|752
1696258500000|2023-10-02 14:55:00|574.9|574.3|574.6|574|576.4|575.8|574.5|573.9|764
1696258800000|2023-10-02 15:00:00|574.4|573.8|574.5|573.9|575.4|574.8|573.7|573.1|826
1696259100000|2023-10-02 15:05:00|574.4|573.8|571.7|571.1|574.4|573.8|571.7|571.1|578
1696259400000|2023-10-02 15:10:00|571.4|570.8|571.8|571.2|572.4|571.8|571.2|570.6|345
1696259700000|2023-10-02 15:15:00|572|571.4|571.3|570.7|572.1|571.5|571.3|570.7|348
1696260000000|2023-10-02 15:20:00|571|570.4|571.3|570.7|572.5|571.9|570.3|569.7|500
1696260300000|2023-10-02 15:25:00|571.4|570.8|572.2|571.6|572.2|571.6|570.4|569.8|548
1696260600000|2023-10-02 15:30:00|572.3|571.7|573.1|572.5|573.6|573|572.1|571.5|505
1696260900000|2023-10-02 15:35:00|573.3|572.7|571.6|571|573.3|572.7|571.3|570.7|455
1696261200000|2023-10-02 15:40:00|571.8|571.2|570.7|570.1|572.4|571.8|570.4|569.8|730
1696261500000|2023-10-02 15:45:00|570.6|570|570.7|570.1|570.9|570.3|570.1|569.5|364
1696261800000|2023-10-02 15:50:00|570.6|570|569.1|568.5|570.7|570.1|569.1|568.5|705
1696262100000|2023-10-02 15:55:00|569.2|568.6|569.9|569.3|570.1|569.5|568.9|568.3|236
1696262400000|2023-10-02 16:00:00|570.1|569.5|568.5|567.9|570.1|569.5|568.4|567.8|600
1696262700000|2023-10-02 16:05:00|568.7|568.1|569.4|568.8|569.9|569.3|568.7|568.1|379
1696263000000|2023-10-02 16:10:00|569.5|568.9|570.4|569.8|570.5|569.9|568.8|568.2|459
1696263300000|2023-10-02 16:15:00|570.3|569.7|569.7|569.1|570.7|570.1|569.4|568.8|393
1696263600000|2023-10-02 16:20:00|569.8|569.2|568.2|567.6|569.8|569.2|568|567.4|357
1696263900000|2023-10-02 16:25:00|568.3|567.7|568.5|567.9|568.5|567.9|567.7|567.1|301
1696264200000|2023-10-02 16:30:00|568.8|568.2|569.3|568.7|569.7|569.1|568.5|567.9|272
1696264500000|2023-10-02 16:35:00|569.2|568.6|569.5|568.9|569.6|569|569|568.4|149
1696264800000|2023-10-02 16:40:00|569.4|568.8|571.7|571.1|571.7|571.1|569.4|568.8|366
1696265100000|2023-10-02 16:45:00|571.5|570.9|571.9|571.3|572.5|571.9|571.4|570.8|268
1696265400000|2023-10-02 16:50:00|572|571.4|572.2|571.6|572.9|572.3|571.7|571.1|276
1696265700000|2023-10-02 16:55:00|572|571.4|573|572.4|573|572.4|571.9|571.3|454
1696266000000|2023-10-02 17:00:00|572.8|572.2|571.9|571.3|572.9|572.3|571.9|571.3|173
1696266300000|2023-10-02 17:05:00|572.2|571.6|573.2|572.6|573.2|572.6|572.2|571.6|175
1696266600000|2023-10-02 17:10:00|573.4|572.8|573.2|572.6|573.4|572.8|572.9|572.3|128
1696266900000|2023-10-02 17:15:00|573.3|572.7|573.8|573.2|574.1|573.5|573.2|572.6|448
1696267200000|2023-10-02 17:20:00|574|573.4|574.5|573.9|574.8|574.2|574|573.4|308
1696267500000|2023-10-02 17:25:00|574.3|573.7|574.5|573.9|574.5|573.9|574.2|573.6|221
1696267800000|2023-10-02 17:30:00|574.7|574.1|575.2|574.6|575.3|574.7|574.5|573.9|135
1696268100000|2023-10-02 17:35:00|575.3|574.7|574.8|574.2|575.5|574.9|574.5|573.9|542
1696268400000|2023-10-02 17:40:00|574.7|574.1|574.8|574.2|575|574.4|574.5|573.9|153
1696268700000|2023-10-02 17:45:00|575|574.4|574.8|574.2|575.3|574.7|574.8|574.2|184
1696269000000|2023-10-02 17:50:00|575|574.4|574.9|574.3|575.4|574.8|574.8|574.2|212
1696269300000|2023-10-02 17:55:00|575|574.4|574.3|573.7|575.3|574.7|574.1|573.5|244
1696269600000|2023-10-02 18:00:00|574.5|573.9|574.4|573.8|574.9|574.3|574|573.4|455
1696269900000|2023-10-02 18:05:00|574.3|573.7|579.1|578.5|579.1|578.5|574.3|573.7|686
1696270200000|2023-10-02 18:10:00|579|578.4|578|577.4|579.4|578.8|576.2|575.6|2242
1696270500000|2023-10-02 18:15:00|578.1|577.5|578.8|578.2|579.2|578.6|577.5|576.9|959
1696291200000|2023-10-03 00:00:00|580.3|579.7|578.4|577.8|582|581.4|577.7|577.1|398
1696291500000|2023-10-03 00:05:00|578.5|577.9|577.6|577|578.9|578.3|577.1|576.5|82
1696291800000|2023-10-03 00:10:00|577.7|577.1|577.1|576.5|577.9|577.3|577|576.4|35
1696292100000|2023-10-03 00:15:00|577|576.4|577.2|576.6|577.4|576.8|577|576.4|21
1696292400000|2023-10-03 00:20:00|577.3|576.7|577.2|576.6|577.7|577.1|577|576.4|28
1696292700000|2023-10-03 00:25:00|577|576.4|576.7|576.1|577.4|576.8|576.5|575.9|39
1696293000000|2023-10-03 00:30:00|576.6|576|576.4|575.8|577.1|576.5|576.4|575.8|11
1696293300000|2023-10-03 00:35:00|576.5|575.9|576.4|575.8|576.5|575.9|576.3|575.7|8
1696293600000|2023-10-03 00:40:00|576.5|575.9|577.5|576.9|577.5|576.9|576.4|575.8|18
1696293900000|2023-10-03 00:45:00|577.3|576.7|576.9|576.3|577.4|576.8|576.8|576.2|7
1696294200000|2023-10-03 00:50:00|576.6|576|577.5|576.9|577.5|576.9|576.5|575.9|288
1696294500000|2023-10-03 00:55:00|577.4|576.8|576.8|576.2|577.4|576.8|576.8|576.2|14
1696294800000|2023-10-03 01:00:00|576.9|576.3|576.9|576.3|577|576.4|576.7|576.1|11
1696295100000|2023-10-03 01:05:00|576.8|576.2|576.6|576|577.1|576.5|576.6|576|304
1696295400000|2023-10-03 01:10:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|1
1696295700000|2023-10-03 01:15:00|576.9|576.3|577|576.4|577.1|576.5|576.9|576.3|7
1696296000000|2023-10-03 01:20:00|576.9|576.3|577.1|576.5|577.3|576.7|576.9|576.3|11
1696296300000|2023-10-03 01:25:00|577|576.4|577|576.4|577.1|576.5|576.8|576.2|22
1696296600000|2023-10-03 01:30:00|576.8|576.2|576.6|576|576.9|576.3|576.5|575.9|21
1696296900000|2023-10-03 01:35:00|576.8|576.2|577|576.4|577|576.4|576.8|576.2|5
1696297200000|2023-10-03 01:40:00|576.9|576.3|576.1|575.5|576.9|576.3|576.1|575.5|29
1696297500000|2023-10-03 01:45:00|576.2|575.6|575.6|575|576.2|575.6|575.5|574.9|52
1696297800000|2023-10-03 01:50:00|575.5|574.9|575.5|574.9|575.7|575.1|575.4|574.8|24
1696298100000|2023-10-03 01:55:00|575.4|574.8|575.5|574.9|575.8|575.2|575.4|574.8|11
1696298400000|2023-10-03 02:00:00|||||||||8
1696298700000|2023-10-03 02:05:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|5
1696299000000|2023-10-03 02:10:00|||||||||23
1696299300000|2023-10-03 02:15:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|3
1696299600000|2023-10-03 02:20:00|575.7|575.1|576.2|575.6|576.3|575.7|575.7|575.1|12
1696299900000|2023-10-03 02:25:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|6
1696300200000|2023-10-03 02:30:00|576.3|575.7|576.4|575.8|576.5|575.9|576.1|575.5|14
1696300500000|2023-10-03 02:35:00|576.7|576.1|576.6|576|576.8|576.2|576.4|575.8|20
1696300800000|2023-10-03 02:40:00|576.5|575.9|576.5|575.9|576.6|576|576.5|575.9|4
1696301100000|2023-10-03 02:45:00|576.6|576|576.2|575.6|576.8|576.2|576|575.4|81
1696301400000|2023-10-03 02:50:00|576.4|575.8|575.9|575.3|576.4|575.8|575.8|575.2|26
1696301700000|2023-10-03 02:55:00|575.8|575.2|575.9|575.3|575.9|575.3|575.7|575.1|21
1696302000000|2023-10-03 03:00:00|576|575.4|576|575.4|576.1|575.5|576|575.4|6
1696302300000|2023-10-03 03:05:00|575.9|575.3|575.9|575.3|575.9|575.3|575.8|575.2|4
1696302600000|2023-10-03 03:10:00|575.7|575.1|575.7|575.1|575.7|575.1|575.7|575.1|3
1696302900000|2023-10-03 03:15:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|23
1696303200000|2023-10-03 03:20:00|575.6|575|575.6|575|575.7|575.1|575.6|575|6
1696303500000|2023-10-03 03:25:00|575.7|575.1|575.9|575.3|575.9|575.3|575.7|575.1|7
1696303800000|2023-10-03 03:30:00|575.7|575.1|575.6|575|575.7|575.1|575.5|574.9|11
1696304100000|2023-10-03 03:35:00|575.5|574.9|575.6|575|575.6|575|575.5|574.9|3
1696304400000|2023-10-03 03:40:00|575.5|574.9|575.6|575|575.8|575.2|575.5|574.9|17
1696304700000|2023-10-03 03:45:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|5
1696305000000|2023-10-03 03:50:00|575.6|575|575.7|575.1|575.8|575.2|575.5|574.9|5
1696305300000|2023-10-03 03:55:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|1
1696305600000|2023-10-03 04:00:00|575.6|575|575.6|575|575.7|575.1|575.5|574.9|3
1696305900000|2023-10-03 04:05:00|575.8|575.2|575.8|575.2|575.9|575.3|575.8|575.2|6
1696306500000|2023-10-03 04:15:00|575.9|575.3|576.5|575.9|576.8|576.2|575.8|575.2|22
1696306800000|2023-10-03 04:20:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|7
1696307100000|2023-10-03 04:25:00|576.3|575.7|576.3|575.7|576.3|575.7|576.3|575.7|1
1696307400000|2023-10-03 04:30:00|576.6|576|578.5|577.9|579|578.4|576.6|576|56
1696307700000|2023-10-03 04:35:00|578.4|577.8|578.9|578.3|579.2|578.6|578.4|577.8|66
1696308000000|2023-10-03 04:40:00|579|578.4|578.4|577.8|579|578.4|578.4|577.8|20
1696308300000|2023-10-03 04:45:00|||||||||30
1696308600000|2023-10-03 04:50:00|578.6|578|578.4|577.8|578.6|578|578.3|577.7|14
1696308900000|2023-10-03 04:55:00|578.7|578.1|578.4|577.8|578.7|578.1|578.4|577.8|11
1696309200000|2023-10-03 05:00:00|578.3|577.7|577.9|577.3|578.3|577.7|577.8|577.2|111
1696309500000|2023-10-03 05:05:00|578.1|577.5|577.9|577.3|578.1|577.5|577.6|577|12
1696309800000|2023-10-03 05:10:00|577.6|577|577.8|577.2|577.8|577.2|577.4|576.8|34
1696310100000|2023-10-03 05:15:00|577.7|577.1|577.6|577|577.8|577.2|577.4|576.8|5
1696310400000|2023-10-03 05:20:00|577.8|577.2|577.6|577|577.8|577.2|577.6|577|5
1696310700000|2023-10-03 05:25:00|577.8|577.2|577.8|577.2|577.9|577.3|577.8|577.2|8
1696311000000|2023-10-03 05:30:00|577.6|577|578.2|577.6|578.3|577.7|577.6|577|42
1696311300000|2023-10-03 05:35:00|578.3|577.7|578.6|578|578.8|578.2|578|577.4|10
1696311600000|2023-10-03 05:40:00|578.5|577.9|578.3|577.7|578.5|577.9|578.1|577.5|10
1696311900000|2023-10-03 05:45:00|578.4|577.8|577.9|577.3|578.6|578|577.9|577.3|60
1696312200000|2023-10-03 05:50:00|577.7|577.1|577.4|576.8|577.9|577.3|577.4|576.8|20
1696312500000|2023-10-03 05:55:00|577.3|576.7|577.6|577|577.6|577|577.3|576.7|5
1696312800000|2023-10-03 06:00:00|577.5|576.9|577.9|577.3|578.2|577.6|577.5|576.9|14
1696313100000|2023-10-03 06:05:00|578|577.4|578.1|577.5|578.2|577.6|577.9|577.3|9
1696313400000|2023-10-03 06:10:00|578.2|577.6|577.9|577.3|578.2|577.6|577.9|577.3|4
1696313700000|2023-10-03 06:15:00|578.1|577.5|578.1|577.5|578.1|577.5|577.9|577.3|11
1696314000000|2023-10-03 06:20:00|578.3|577.7|578.7|578.1|578.9|578.3|578.3|577.7|26
1696314300000|2023-10-03 06:25:00|578.8|578.2|578.1|577.5|578.8|578.2|577.9|577.3|6
1696314600000|2023-10-03 06:30:00|578.3|577.7|578.3|577.7|578.3|577.7|577.9|577.3|8
1696314900000|2023-10-03 06:35:00|578.2|577.6|578.1|577.5|578.2|577.6|577.9|577.3|5
1696315200000|2023-10-03 06:40:00|577.9|577.3|578.9|578.3|579.3|578.7|577.9|577.3|25
1696315500000|2023-10-03 06:45:00|579.1|578.5|578.7|578.1|579.1|578.5|578.6|578|9
1696315800000|2023-10-03 06:50:00|578.6|578|578.8|578.2|579.2|578.6|578.4|577.8|24
1696316100000|2023-10-03 06:55:00|578.9|578.3|578.6|578|578.9|578.3|578.4|577.8|18
1696316400000|2023-10-03 07:00:00|578.5|577.9|578.2|577.6|578.9|578.3|578.2|577.6|17
1696316700000|2023-10-03 07:05:00|577.9|577.3|578.2|577.6|578.4|577.8|577.8|577.2|13
1696317000000|2023-10-03 07:10:00|578.4|577.8|578.2|577.6|578.4|577.8|578.1|577.5|9
1696317300000|2023-10-03 07:15:00|578.3|577.7|579|578.4|579.2|578.6|578.3|577.7|22
1696317600000|2023-10-03 07:20:00|578.9|578.3|578.4|577.8|578.9|578.3|578.2|577.6|20
1696317900000|2023-10-03 07:25:00|578.6|578|581.3|580.7|581.7|581.1|578.4|577.8|177
1696318200000|2023-10-03 07:30:00|581.4|580.8|583.2|582.6|583.2|582.6|581.1|580.5|120
1696318500000|2023-10-03 07:35:00|582.9|582.3|581.4|580.8|583.2|582.6|581.4|580.8|59
1696318800000|2023-10-03 07:40:00|581.6|581|581.4|580.8|581.9|581.3|581|580.4|43
1696319100000|2023-10-03 07:45:00|580.9|580.3|580.2|579.6|580.9|580.3|579.7|579.1|95
1696319400000|2023-10-03 07:50:00|580|579.4|581.6|581|581.7|581.1|579.8|579.2|47
1696319700000|2023-10-03 07:55:00|581.2|580.6|580.9|580.3|581.5|580.9|580.7|580.1|145
1696320000000|2023-10-03 08:00:00|580.8|580.2|581.2|580.6|581.3|580.7|580.3|579.7|52
1696320300000|2023-10-03 08:05:00|581.1|580.5|581.5|580.9|581.6|581|580.8|580.2|22
1696320600000|2023-10-03 08:10:00|581.7|581.1|582.4|581.8|582.8|582.2|581.4|580.8|72
1696320900000|2023-10-03 08:15:00|582.6|582|582|581.4|582.6|582|581.9|581.3|44
1696321200000|2023-10-03 08:20:00|581.9|581.3|581.9|581.3|582.1|581.5|581.7|581.1|127
1696321500000|2023-10-03 08:25:00|581.7|581.1|581.7|581.1|581.7|581.1|581.4|580.8|6
1696321800000|2023-10-03 08:30:00|581.5|580.9|580.9|580.3|581.5|580.9|580.8|580.2|12
1696322100000|2023-10-03 08:35:00|580.7|580.1|579.7|579.1|580.7|580.1|579.2|578.6|108
1696322400000|2023-10-03 08:40:00|580.1|579.5|579.1|578.5|580.1|579.5|579.1|578.5|54
1696322700000|2023-10-03 08:45:00|578.9|578.3|580.3|579.7|580.5|579.9|578.1|577.5|133
1696323000000|2023-10-03 08:50:00|580.1|579.5|579.1|578.5|580.6|580|578.9|578.3|73
1696323300000|2023-10-03 08:55:00|578.8|578.2|578.6|578|579.1|578.5|578.6|578|30
1696323600000|2023-10-03 09:00:00|578.7|578.1|579.3|578.7|579.4|578.8|578.6|578|131
1696323900000|2023-10-03 09:05:00|579.1|578.5|578.8|578.2|579.3|578.7|578.6|578|21
1696324200000|2023-10-03 09:10:00|579|578.4|579|578.4|579.2|578.6|578.6|578|57
1696324500000|2023-10-03 09:15:00|578.9|578.3|579|578.4|579.3|578.7|578.6|578|53
1696324800000|2023-10-03 09:20:00|578.8|578.2|579.6|579|579.6|579|578.8|578.2|33
1696325100000|2023-10-03 09:25:00|579.5|578.9|579.6|579|579.6|579|579.3|578.7|29
1696325400000|2023-10-03 09:30:00|579.4|578.8|579.5|578.9|579.6|579|579.2|578.6|14
1696325700000|2023-10-03 09:35:00|579.8|579.2|578.8|578.2|579.8|579.2|578.8|578.2|49
1696326000000|2023-10-03 09:40:00|578.1|577.5|578.3|577.7|578.8|578.2|577.8|577.2|36
1696326300000|2023-10-03 09:45:00|578.2|577.6|578.2|577.6|578.3|577.7|578.1|577.5|84
1696326600000|2023-10-03 09:50:00|578.1|577.5|577.3|576.7|578.1|577.5|576.7|576.1|311
1696326900000|2023-10-03 09:55:00|577.2|576.6|577.7|577.1|577.8|577.2|577.2|576.6|16
1696327200000|2023-10-03 10:00:00|577.6|577|576.7|576.1|577.7|577.1|576.6|576|89
1696327500000|2023-10-03 10:05:00|576.6|576|577.1|576.5|577.2|576.6|576.6|576|28
1696327800000|2023-10-03 10:10:00|577.3|576.7|577|576.4|577.3|576.7|576.8|576.2|29
1696328100000|2023-10-03 10:15:00|577.2|576.6|577.8|577.2|577.8|577.2|576.9|576.3|48
1696328400000|2023-10-03 10:20:00|577.6|577|578.1|577.5|578.3|577.7|577.6|577|31
1696328700000|2023-10-03 10:25:00|578|577.4|578.1|577.5|578.1|577.5|577.7|577.1|12
1696329000000|2023-10-03 10:30:00|577.9|577.3|577.7|577.1|577.9|577.3|577.2|576.6|55
1696329300000|2023-10-03 10:35:00|577.6|577|577.6|577|577.8|577.2|577.6|577|21
1696329600000|2023-10-03 10:40:00|577.8|577.2|578|577.4|578|577.4|577.8|577.2|28
1696329900000|2023-10-03 10:45:00|577.8|577.2|578|577.4|578|577.4|577.7|577.1|15
1696330200000|2023-10-03 10:50:00|577.8|577.2|577.8|577.2|577.8|577.2|577.7|577.1|14
1696330500000|2023-10-03 10:55:00|577.5|576.9|577.8|577.2|578|577.4|577.5|576.9|25
1696330800000|2023-10-03 11:00:00|577.7|577.1|577.8|577.2|577.8|577.2|577|576.4|80
1696331100000|2023-10-03 11:05:00|577.7|577.1|577.7|577.1|578.8|578.2|577.3|576.7|96
1696331400000|2023-10-03 11:10:00|577.9|577.3|578|577.4|578.5|577.9|577.7|577.1|71
1696331700000|2023-10-03 11:15:00|577.9|577.3|578.3|577.7|578.3|577.7|577.7|577.1|121
1696332000000|2023-10-03 11:20:00|578.4|577.8|578.8|578.2|579.6|579|578.4|577.8|278
1696332300000|2023-10-03 11:25:00|578.6|578|577.9|577.3|578.8|578.2|577.6|577|108
1696332600000|2023-10-03 11:30:00|578|577.4|578.3|577.7|578.7|578.1|578|577.4|42
1696332900000|2023-10-03 11:35:00|578.2|577.6|578.5|577.9|578.5|577.9|578.2|577.6|23
1696333200000|2023-10-03 11:40:00|578.6|578|579.2|578.6|579.2|578.6|578.6|578|57
1696333500000|2023-10-03 11:45:00|579.3|578.7|580.1|579.5|581.1|580.5|579.3|578.7|153
1696333800000|2023-10-03 11:50:00|580|579.4|580.8|580.2|580.9|580.3|579.8|579.2|136
1696334100000|2023-10-03 11:55:00|580.7|580.1|581.8|581.2|581.8|581.2|580.3|579.7|158
1696334400000|2023-10-03 12:00:00|581.6|581|581.6|581|581.8|581.2|581.3|580.7|200
1696334700000|2023-10-03 12:05:00|581.4|580.8|583.1|582.5|583.8|583.2|581.3|580.7|288
1696335000000|2023-10-03 12:10:00|583|582.4|583.5|582.9|583.8|583.2|582.4|581.8|298
1696335300000|2023-10-03 12:15:00|583.3|582.7|582.3|581.7|583.3|582.7|581.9|581.3|163
1696335600000|2023-10-03 12:20:00|582.4|581.8|581.6|581|582.4|581.8|581.5|580.9|88
1696335900000|2023-10-03 12:25:00|581.5|580.9|581.8|581.2|582.1|581.5|581.5|580.9|56
1696336200000|2023-10-03 12:30:00|581.9|581.3|581.8|581.2|582|581.4|581.3|580.7|92
1696336500000|2023-10-03 12:35:00|581.9|581.3|584.4|583.8|584.8|584.2|581.9|581.3|610
1696336800000|2023-10-03 12:40:00|584.7|584.1|585.3|584.7|585.8|585.1|583.6|583|411
1696339800000|2023-10-03 13:30:00|586|585.4|584.3|583.7|586.8|586.2|583.7|583.1|3281
1696340100000|2023-10-03 13:35:00|584.2|583.6|581.8|581.2|584.7|584.1|581.3|580.7|1621
1696340400000|2023-10-03 13:40:00|581.6|581|581.2|580.6|583.2|582.6|578.7|578.1|1195
1696340700000|2023-10-03 13:45:00|581.1|580.5|582.1|581.5|582.1|581.5|580.4|579.8|598
1696341000000|2023-10-03 13:50:00|581.9|581.3|581.4|580.8|581.9|581.3|579.7|579.1|703
1696341300000|2023-10-03 13:55:00|581.2|580.6|582.6|582|582.6|582|581.2|580.6|392
1696341600000|2023-10-03 14:00:00|582.4|581.8|581.9|581.3|582.6|582|581.2|580.6|465
1696341900000|2023-10-03 14:05:00|582.1|581.5|578.7|578.1|582.6|582|578.7|578.1|791
1696342200000|2023-10-03 14:10:00|578.6|578|576.6|576|579.4|578.8|575.7|575.1|1335
1696342500000|2023-10-03 14:15:00|576.8|576.2|580|579.4|580.4|579.8|576.6|576|667
1696342800000|2023-10-03 14:20:00|580.1|579.5|581.9|581.3|581.9|581.3|580.1|579.5|510
1696343100000|2023-10-03 14:25:00|581.7|581.1|581.9|581.3|582|581.4|581.4|580.8|354
1696343400000|2023-10-03 14:30:00|581.8|581.2|582.2|581.6|582.2|581.6|581.4|580.8|346
1696343700000|2023-10-03 14:35:00|582.4|581.8|580.4|579.8|584.4|583.8|580.1|579.5|658
1696344000000|2023-10-03 14:40:00|580.6|580|583.3|582.7|583.5|582.9|579.9|579.3|391
1696344300000|2023-10-03 14:45:00|583.2|582.6|583.4|582.8|583.8|583.2|582.7|582.1|579
1696344600000|2023-10-03 14:50:00|583.2|582.6|581.3|580.7|583.2|582.6|580.4|579.8|370
1696344900000|2023-10-03 14:55:00|581.5|580.9|580|579.4|581.5|580.9|579.3|578.7|541
1696345200000|2023-10-03 15:00:00|580.1|579.5|578.8|578.2|580.6|580|578.6|578|738
1696345500000|2023-10-03 15:05:00|578.9|578.3|579.7|579.1|580.4|579.8|578.6|578|408
1696345800000|2023-10-03 15:10:00|579.8|579.2|579.6|579|580.4|579.8|579.4|578.8|134
1696346100000|2023-10-03 15:15:00|579.7|579.1|579.4|578.8|580.1|579.5|579.2|578.6|171
1696346400000|2023-10-03 15:20:00|579.6|579|581.3|580.7|581.6|581|579.6|579|223
1696346700000|2023-10-03 15:25:00|581.4|580.8|580.8|580.2|581.6|581|580.6|580|188
1696347000000|2023-10-03 15:30:00|581|580.4|581.6|581|582.7|582.1|580.8|580.2|307
1696347300000|2023-10-03 15:35:00|581.5|580.9|581.3|580.7|582.8|582.2|581.1|580.5|300
1696347600000|2023-10-03 15:40:00|580.9|580.3|581.4|580.8|581.8|581.2|580.8|580.2|176
1696347900000|2023-10-03 15:45:00|581.3|580.7|581.6|581|582|581.4|581|580.4|209
1696348200000|2023-10-03 15:50:00|581.3|580.7|580.3|579.7|581.6|581|580.3|579.7|194
1696348500000|2023-10-03 15:55:00|580.6|580|580.5|579.9|581.4|580.8|580.1|579.5|191
1696348800000|2023-10-03 16:00:00|580.8|580.2|582.1|581.5|582.3|581.7|580.6|580|255
1696349100000|2023-10-03 16:05:00|582|581.4|582.6|582|582.8|582.2|581.8|581.2|376
1696349400000|2023-10-03 16:10:00|582.5|581.9|584.5|583.9|584.8|584.2|582.5|581.9|342
1696349700000|2023-10-03 16:15:00|584.6|584|584.1|583.5|585.3|584.7|584|583.4|412
1696350000000|2023-10-03 16:20:00|584.3|583.7|585.1|584.5|585.3|584.7|584.3|583.7|283
1696350300000|2023-10-03 16:25:00|585|584.4|584.5|583.9|585|584.4|584|583.4|257
1696350600000|2023-10-03 16:30:00|584.4|583.8|583.7|583.1|585|584.4|583.5|582.9|509
1696350900000|2023-10-03 16:35:00|583.6|583|583.7|583.1|583.9|583.3|582.5|581.9|411
1696351200000|2023-10-03 16:40:00|583.6|583|583|582.4|583.7|583.1|581.9|581.3|384
1696351500000|2023-10-03 16:45:00|582.9|582.3|584.2|583.6|584.3|583.7|582.9|582.3|269
1696351800000|2023-10-03 16:50:00|584.4|583.8|584.1|583.5|584.5|583.9|583.9|583.3|158
1696352100000|2023-10-03 16:55:00|584.2|583.6|583.8|583.2|584.4|583.8|583.6|583|157
1696352400000|2023-10-03 17:00:00|583.7|583.1|582.9|582.3|583.9|583.3|582.4|581.8|129
1696352700000|2023-10-03 17:05:00|583|582.4|581.5|580.9|583|582.4|581.3|580.7|167
1696353000000|2023-10-03 17:10:00|581.6|581|581|580.4|581.6|581|581|580.4|132
1696353300000|2023-10-03 17:15:00|581.1|580.5|580.8|580.2|581.3|580.7|580.8|580.2|158
1696353600000|2023-10-03 17:20:00|580.7|580.1|581.3|580.7|581.6|581|580.7|580.1|215
1696353900000|2023-10-03 17:25:00|581.1|580.5|581.8|581.2|581.8|581.2|581.1|580.5|219
1696354200000|2023-10-03 17:30:00|582|581.4|582.6|582|583.1|582.5|582|581.4|470
1696354500000|2023-10-03 17:35:00|582.7|582.1|582.4|581.8|582.7|582.1|581.9|581.3|79
1696354800000|2023-10-03 17:40:00|582.5|581.9|581.9|581.3|582.5|581.9|581.9|581.3|169
1696355100000|2023-10-03 17:45:00|581.7|581.1|580.5|579.9|581.9|581.3|580.5|579.9|261
1696355400000|2023-10-03 17:50:00|580.4|579.8|580.7|580.1|580.8|580.2|580.4|579.8|175
1696355700000|2023-10-03 17:55:00|580.6|580|580.5|579.9|580.8|580.2|580.3|579.7|164
1696356000000|2023-10-03 18:00:00|580.6|580|580.3|579.7|580.8|580.2|580.1|579.5|325
1696356300000|2023-10-03 18:05:00|580.4|579.8|580.3|579.7|580.8|580.2|580|579.4|492
1696356600000|2023-10-03 18:10:00|580.4|579.8|580.2|579.6|581|580.4|580.2|579.6|1251
1696356900000|2023-10-03 18:15:00|580.4|579.8|580.4|579.8|580.8|580.2|580.2|579.6|1063
1696377600000|2023-10-04 00:00:00|579.9|579.3|578.9|578.3|579.9|579.3|578.2|577.6|94
1696377900000|2023-10-04 00:05:00|579.2|578.6|579.9|579.3|580.2|579.6|578.8|578.2|24
1696378200000|2023-10-04 00:10:00|580|579.4|580.4|579.8|580.4|579.8|579.9|579.3|22
1696378500000|2023-10-04 00:15:00|580.3|579.7|579.9|579.3|580.4|579.8|579.7|579.1|19
1696378800000|2023-10-04 00:20:00|579.7|579.1|578.8|578.2|579.7|579.1|578.6|578|47
1696379100000|2023-10-04 00:25:00|578.9|578.3|578.9|578.3|578.9|578.3|578.5|577.9|24
1696379400000|2023-10-04 00:30:00|578.8|578.2|579.3|578.7|579.5|578.9|578.7|578.1|206
1696379700000|2023-10-04 00:35:00|579.4|578.8|579.2|578.6|579.4|578.8|579.1|578.5|2
1696380000000|2023-10-04 00:40:00|579.6|579|579.2|578.6|579.6|579|579.2|578.6|4
1696380300000|2023-10-04 00:45:00|579.1|578.5|579.3|578.7|579.3|578.7|579|578.4|8
1696380600000|2023-10-04 00:50:00|579.2|578.6|579.3|578.7|579.5|578.9|579.2|578.6|7
1696380900000|2023-10-04 00:55:00|579.2|578.6|579.2|578.6|579.2|578.6|579|578.4|24
1696381200000|2023-10-04 01:00:00|579.3|578.7|578.5|577.9|579.3|578.7|578.4|577.8|16
1696381500000|2023-10-04 01:05:00|578.6|578|578.5|577.9|578.8|578.2|578.4|577.8|8
1696381800000|2023-10-04 01:10:00|578.4|577.8|578.5|577.9|578.5|577.9|578.4|577.8|0
1696382100000|2023-10-04 01:15:00|578.6|578|578.8|578.2|578.8|578.2|578.5|577.9|2
1696382400000|2023-10-04 01:20:00|578.7|578.1|578.8|578.2|578.8|578.2|578.7|578.1|1
1696382700000|2023-10-04 01:25:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|15
1696383000000|2023-10-04 01:30:00|578.6|578|578.6|578|578.8|578.2|578.5|577.9|11
1696383300000|2023-10-04 01:35:00|578.5|577.9|578.6|578|578.7|578.1|578.5|577.9|15
1696383600000|2023-10-04 01:40:00|578.5|577.9|578.5|577.9|578.7|578.1|578.5|577.9|30
1696383900000|2023-10-04 01:45:00|578.6|578|578.4|577.8|578.6|578|578.2|577.6|4
1696384200000|2023-10-04 01:50:00|578.2|577.6|577.3|576.7|578.3|577.7|577.3|576.7|64
1696384500000|2023-10-04 01:55:00|577.4|576.8|577.9|577.3|577.9|577.3|577.2|576.6|46
1696384800000|2023-10-04 02:00:00|577.7|577.1|577.6|577|577.7|577.1|577.5|576.9|7
1696385100000|2023-10-04 02:05:00|577.5|576.9|577.4|576.8|577.6|577|577.4|576.8|53
1696385400000|2023-10-04 02:10:00|577.3|576.7|576.7|576.1|577.3|576.7|576.4|575.8|26
1696385700000|2023-10-04 02:15:00|576.6|576|576.6|576|576.7|576.1|576.4|575.8|12
1696386000000|2023-10-04 02:20:00|576.9|576.3|577.2|576.6|577.2|576.6|576.7|576.1|15
1696386300000|2023-10-04 02:25:00|577.1|576.5|576.8|576.2|577.2|576.6|576.6|576|12
1696386600000|2023-10-04 02:30:00|576.7|576.1|577.8|577.2|577.8|577.2|576.7|576.1|14
1696386900000|2023-10-04 02:35:00|577.2|576.6|577.3|576.7|577.3|576.7|577.2|576.6|5
1696387200000|2023-10-04 02:40:00|||||||||2
1696387500000|2023-10-04 02:45:00|577.5|576.9|577.8|577.2|577.8|577.2|577.5|576.9|16
1696387800000|2023-10-04 02:50:00|578|577.4|577.8|577.2|578.2|577.6|577.8|577.2|160
1696388100000|2023-10-04 02:55:00|577.9|577.3|577.9|577.3|577.9|577.3|577.9|577.3|13
1696388400000|2023-10-04 03:00:00|578|577.4|578.2|577.6|578.2|577.6|578|577.4|3
1696388700000|2023-10-04 03:05:00|578.1|577.5|578.2|577.6|578.2|577.6|578.1|577.5|1
1696389000000|2023-10-04 03:10:00|||||||||1
1696389300000|2023-10-04 03:15:00|578|577.4|578.1|577.5|578.2|577.6|578|577.4|65
1696389600000|2023-10-04 03:20:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|1
1696389900000|2023-10-04 03:25:00|577.9|577.3|577.7|577.1|577.9|577.3|577.7|577.1|2
1696390200000|2023-10-04 03:30:00|577.8|577.2|577.7|577.1|577.9|577.3|577.6|577|20
1696390500000|2023-10-04 03:35:00|577.6|577|577|576.4|577.6|577|576.7|576.1|51
1696390800000|2023-10-04 03:40:00|576.9|576.3|577.1|576.5|577.1|576.5|576.9|576.3|2
1696391100000|2023-10-04 03:45:00|577|576.4|577|576.4|577|576.4|577|576.4|1
1696391400000|2023-10-04 03:50:00|577.1|576.5|577|576.4|577.1|576.5|577|576.4|0
1696391700000|2023-10-04 03:55:00|577.1|576.5|577|576.4|577.3|576.7|577|576.4|10
1696392000000|2023-10-04 04:00:00|577.3|576.7|577.2|576.6|577.3|576.7|577.1|576.5|6
1696392300000|2023-10-04 04:05:00|576.9|576.3|576.8|576.2|576.9|576.3|576.8|576.2|5
1696392600000|2023-10-04 04:10:00|576.9|576.3|576.4|575.8|577.1|576.5|575.9|575.3|57
1696392900000|2023-10-04 04:15:00|576.5|575.9|575.7|575.1|576.7|576.1|575.3|574.7|62
1696393200000|2023-10-04 04:20:00|575.9|575.3|575.6|575|575.9|575.3|575.4|574.8|21
1696393500000|2023-10-04 04:25:00|575.7|575.1|575.9|575.3|575.9|575.3|575.5|574.9|3
1696393800000|2023-10-04 04:30:00|575.8|575.2|577.9|577.3|578.1|577.5|575.8|575.2|64
1696394100000|2023-10-04 04:35:00|577.8|577.2|577.7|577.1|578.1|577.5|577.7|577.1|7
1696394400000|2023-10-04 04:40:00|577.6|577|577.4|576.8|577.6|577|577.2|576.6|11
1696394700000|2023-10-04 04:45:00|577.3|576.7|578.1|577.5|578.2|577.6|577.3|576.7|11
1696395000000|2023-10-04 04:50:00|577.9|577.3|577.4|576.8|578.1|577.5|577.4|576.8|22
1696395300000|2023-10-04 04:55:00|577.6|577|577.7|577.1|577.8|577.2|577.4|576.8|15
1696395600000|2023-10-04 05:00:00|577.5|576.9|577.6|577|577.8|577.2|577.3|576.7|13
1696395900000|2023-10-04 05:05:00|577.8|577.2|577.7|577.1|577.8|577.2|577.7|577.1|2
1696396200000|2023-10-04 05:10:00|577.5|576.9|577.7|577.1|577.7|577.1|577.5|576.9|6
1696396500000|2023-10-04 05:15:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|2
1696396800000|2023-10-04 05:20:00|577.7|577.1|577.5|576.9|577.7|577.1|577.5|576.9|2
1696397400000|2023-10-04 05:30:00|577|576.4|577.4|576.8|577.4|576.8|576.8|576.2|13
1696397700000|2023-10-04 05:35:00|577.5|576.9|577.6|577|577.8|577.2|577.5|576.9|2
1696398000000|2023-10-04 05:40:00|577.5|576.9|577.2|576.6|577.5|576.9|577.2|576.6|3
1696398300000|2023-10-04 05:45:00|577|576.4|577.7|577.1|577.8|577.2|577|576.4|14
1696398600000|2023-10-04 05:50:00|577.6|577|577.5|576.9|577.7|577.1|577.4|576.8|1
1696398900000|2023-10-04 05:55:00|577.6|577|577.6|577|577.6|577|577.6|577|0
1696399200000|2023-10-04 06:00:00|577.8|577.2|577.8|577.2|578.1|577.5|577.6|577|27
1696399500000|2023-10-04 06:05:00|577.9|577.3|578.4|577.8|578.7|578.1|577.8|577.2|35
1696399800000|2023-10-04 06:10:00|578.5|577.9|579.4|578.8|579.6|579|578.4|577.8|37
1696400100000|2023-10-04 06:15:00|579.3|578.7|578.9|578.3|579.3|578.7|578.7|578.1|4
1696400400000|2023-10-04 06:20:00|578.8|578.2|578.4|577.8|578.9|578.3|578.4|577.8|5
1696400700000|2023-10-04 06:25:00|578.5|577.9|578.6|578|578.6|578|578.2|577.6|9
1696401000000|2023-10-04 06:30:00|578.5|577.9|578.4|577.8|578.5|577.9|578.4|577.8|7
1696401300000|2023-10-04 06:35:00|578.6|578|578.9|578.3|578.9|578.3|578.6|578|8
1696401600000|2023-10-04 06:40:00|578.8|578.2|578.7|578.1|579.1|578.5|578.6|578|23
1696401900000|2023-10-04 06:45:00|578.8|578.2|578.7|578.1|578.8|578.2|578.6|578|4
1696402200000|2023-10-04 06:50:00|578.6|578|579.1|578.5|579.6|579|578.2|577.6|44
1696402500000|2023-10-04 06:55:00|579.2|578.6|579.2|578.6|579.5|578.9|579|578.4|26
1696402800000|2023-10-04 07:00:00|579.3|578.7|578.7|578.1|579.3|578.7|578.3|577.7|16
1696403100000|2023-10-04 07:05:00|579.1|578.5|578.6|578|579.1|578.5|578.1|577.5|70
1696403400000|2023-10-04 07:10:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|3
1696403700000|2023-10-04 07:15:00|579|578.4|580.4|579.8|580.4|579.8|578.9|578.3|33
1696404000000|2023-10-04 07:20:00|580.3|579.7|580.9|580.3|580.9|580.3|580.3|579.7|143
1696404300000|2023-10-04 07:25:00|580.8|580.2|580.8|580.2|580.9|580.3|580.6|580|13
1696404600000|2023-10-04 07:30:00|580.9|580.3|580.4|579.8|581.5|580.9|580.4|579.8|298
1696404900000|2023-10-04 07:35:00|581|580.4|581|580.4|581.4|580.8|580.9|580.3|33
1696405200000|2023-10-04 07:40:00|580.9|580.3|581|580.4|581.2|580.6|580.8|580.2|15
1696405500000|2023-10-04 07:45:00|581.1|580.5|581.1|580.5|581.2|580.6|580.9|580.3|12
1696405800000|2023-10-04 07:50:00|581|580.4|580.9|580.3|581.1|580.5|580.9|580.3|9
1696406100000|2023-10-04 07:55:00|580.7|580.1|580.8|580.2|580.9|580.3|580.7|580.1|8
1696406400000|2023-10-04 08:00:00|580.9|580.3|580.6|580|581.1|580.5|580.6|580|15
1696406700000|2023-10-04 08:05:00|580.4|579.8|579.8|579.2|580.9|580.3|579.4|578.8|112
1696407000000|2023-10-04 08:10:00|579.9|579.3|579.3|578.7|579.9|579.3|578.7|578.1|53
1696407300000|2023-10-04 08:15:00|579.4|578.8|579.2|578.6|579.7|579.1|578.8|578.2|113
1696407600000|2023-10-04 08:20:00|579|578.4|578.7|578.1|579.3|578.7|578.5|577.9|107
1696407900000|2023-10-04 08:25:00|578.6|578|578.4|577.8|578.9|578.3|578|577.1|129
1696408200000|2023-10-04 08:30:00|578.5|577.9|578.4|577.8|578.6|578|578.4|577.8|39
1696408500000|2023-10-04 08:35:00|578.3|577.7|578.6|578|578.6|578|578.1|577.5|10
1696408800000|2023-10-04 08:40:00|579|578.4|578.7|578.1|579.2|578.6|578.3|577.7|22
1696409100000|2023-10-04 08:45:00|578.6|578|577.8|577.2|579.4|578.8|577.8|577.2|154
1696409400000|2023-10-04 08:50:00|578|577.4|578.7|578.1|579.4|578.8|578|577.4|45
1696409700000|2023-10-04 08:55:00|578.4|577.8|578.7|578.1|578.7|578.1|578.4|577.8|9
1696410000000|2023-10-04 09:00:00|578.8|578.2|578.4|577.8|579.3|578.7|578.4|577.8|17
1696410300000|2023-10-04 09:05:00|578.5|577.9|578.9|578.3|579.1|578.5|578.2|577.6|59
1696410600000|2023-10-04 09:10:00|578.7|578.1|578.9|578.3|579.1|578.5|578.7|578.1|81
1696410900000|2023-10-04 09:15:00|578.7|578.1|578.6|578|578.9|578.3|578.5|577.9|36
1696411200000|2023-10-04 09:20:00|578.7|578.1|577.2|576.6|578.7|578.1|576.6|576|136
1696411500000|2023-10-04 09:25:00|577.1|576.5|576.7|576.1|577.3|576.7|576.6|576|58
1696411800000|2023-10-04 09:30:00|576.8|576.2|576.5|575.9|576.9|576.3|576.4|575.8|51
1696412100000|2023-10-04 09:35:00|576.6|576|576.7|576.1|577|576.4|576.5|575.9|60
1696412400000|2023-10-04 09:40:00|577|576.4|577|576.4|577.1|576.5|576.9|576.3|45
1696412700000|2023-10-04 09:45:00|576.9|576.3|576.4|575.8|576.9|576.3|576.3|575.7|51
1696413000000|2023-10-04 09:50:00|575.7|575.1|573.7|573.1|575.7|575.1|573.5|572.9|439
1696413300000|2023-10-04 09:55:00|573.8|573.2|574.3|573.7|574.5|573.9|572.2|571.6|151
1696413600000|2023-10-04 10:00:00|573.7|573.1|572.5|571.9|573.7|573.1|572.5|571.9|98
1696413900000|2023-10-04 10:05:00|572.8|572.2|571.9|571.3|572.8|572.2|570.9|570.2|175
1696414200000|2023-10-04 10:10:00|571.8|571.2|572.3|571.7|572.8|572.2|571.8|571.2|80
1696414500000|2023-10-04 10:15:00|572.2|571.6|572.1|571.5|572.4|571.8|572|571.4|19
1696414800000|2023-10-04 10:20:00|572|571.4|572.3|571.7|572.3|571.7|571.8|571.2|21
1696415100000|2023-10-04 10:25:00|572.1|571.5|571.6|571|572.3|571.7|571.5|570.9|48
1696415400000|2023-10-04 10:30:00|571|570.4|570.3|569.7|571.1|570.5|569.5|568.9|294
1696415700000|2023-10-04 10:35:00|570.5|569.9|570.6|570|571.3|570.7|570|569.4|46
1696416000000|2023-10-04 10:40:00|570.7|570.1|570.3|569.7|570.8|570.2|570.1|569.5|35
1696416300000|2023-10-04 10:45:00|570.2|569.6|570.9|570.3|571|570.4|570|569.4|57
1696416600000|2023-10-04 10:50:00|570.8|570.2|571.3|570.7|571.3|570.7|570.8|570.2|71
1696416900000|2023-10-04 10:55:00|571.2|570.6|571.8|571.2|572|571.4|571.2|570.6|78
1696417200000|2023-10-04 11:00:00|572|571.4|571.5|570.9|572.2|571.6|571.5|570.9|31
1696417500000|2023-10-04 11:05:00|571.7|571.1|571.6|571|571.7|571.1|571.2|570.6|58
1696417800000|2023-10-04 11:10:00|571.5|570.9|571.3|570.7|571.7|571.1|571.2|570.6|54
1696418100000|2023-10-04 11:15:00|571.2|570.6|571.5|570.9|571.8|571.2|571.2|570.6|23
1696418400000|2023-10-04 11:20:00|571.3|570.7|571.3|570.7|571.5|570.9|571.1|570.5|57
1696418700000|2023-10-04 11:25:00|571.5|570.9|571.5|570.9|571.6|571|571.3|570.7|53
1696419000000|2023-10-04 11:30:00|571.3|570.7|571.3|570.7|571.5|570.9|570.8|570.2|21
1696419300000|2023-10-04 11:35:00|571.2|570.6|571.3|570.7|572.1|571.5|571.1|570.5|58
1696419600000|2023-10-04 11:40:00|571.5|570.9|571.4|570.8|571.5|570.9|571.2|570.6|45
1696419900000|2023-10-04 11:45:00|571.5|570.9|571.3|570.7|571.6|571|571.3|570.7|64
1696420200000|2023-10-04 11:50:00|571.2|570.6|571.5|570.9|571.6|571|570.7|570.1|50
1696420500000|2023-10-04 11:55:00|571.6|571|570.7|570.1|571.9|571.3|570.6|570|137
1696420800000|2023-10-04 12:00:00|570.6|570|570.2|569.6|570.6|570|569.8|569.2|177
1696421100000|2023-10-04 12:05:00|570.3|569.7|570.5|569.9|570.8|570.2|570|569.4|111
1696421400000|2023-10-04 12:10:00|570.7|570.1|570.6|570|572|571.4|570.5|569.9|345
1696421700000|2023-10-04 12:15:00|570.8|570.2|570.7|570.1|572.1|571.5|570.5|569.9|116
1696422000000|2023-10-04 12:20:00|570.5|569.9|570.4|569.8|570.5|569.9|570.1|569.5|46
1696422300000|2023-10-04 12:25:00|570.3|569.7|571|570.4|571.2|570.6|570.3|569.7|30
1696422600000|2023-10-04 12:30:00|571.1|570.5|570.5|569.9|571.3|570.7|570.5|569.9|68
1696422900000|2023-10-04 12:35:00|570.4|569.8|571.1|570.5|571.3|570.7|570.2|569.6|52
1696423200000|2023-10-04 12:40:00|571|570.4|571.2|570.6|571.2|570.6|569.8|569.2|150
1696426200000|2023-10-04 13:30:00|569.9|569.3|569.9|569.3|570.5|569.9|568.2|567.6|1394
1696426500000|2023-10-04 13:35:00|569.7|569.1|568.5|567.9|570.5|569.9|567.6|567|598
1696426800000|2023-10-04 13:40:00|568.6|568|566.3|565.7|568.7|568.1|565.3|564.7|824
1696427100000|2023-10-04 13:45:00|566.4|565.8|565.1|564.5|567.4|566.8|564.8|564.2|885
1696427400000|2023-10-04 13:50:00|565|564.4|564.8|564.2|566.9|566.3|564.5|563.9|801
1696427700000|2023-10-04 13:55:00|564.9|564.3|565.7|565.1|566.2|565.6|564.7|564.1|643
1696428000000|2023-10-04 14:00:00|565.8|565.2|568.5|567.9|568.6|568|565.8|565.2|974
1696428300000|2023-10-04 14:05:00|568.4|567.8|568.6|568|569.5|568.9|567.9|567.3|661
1696428600000|2023-10-04 14:10:00|568.7|568.1|568|567.4|568.8|568.2|568|567.4|168
1696428900000|2023-10-04 14:15:00|568.1|567.5|569.7|569.1|569.8|569.2|567|566.4|422
1696429200000|2023-10-04 14:20:00|569.9|569.3|570|569.4|570.5|569.9|568.5|567.9|266
1696429500000|2023-10-04 14:25:00|569.8|569.2|569.2|568.6|569.8|569.2|568|567.4|242
1696429800000|2023-10-04 14:30:00|569|568.4|570|569.4|571.2|570.6|568.4|567.8|415
1696430100000|2023-10-04 14:35:00|570.2|569.6|571.3|570.7|571.5|570.9|568.5|567.9|302
1696430400000|2023-10-04 14:40:00|571.2|570.6|572.9|572.3|573|572.4|571.2|570.6|316
1696430700000|2023-10-04 14:45:00|572.8|572.2|571.6|571|572.9|572.3|569.8|569.2|691
1696431000000|2023-10-04 14:50:00|571.7|571.1|571.7|571.1|573.3|572.7|571.5|570.9|406
1696431300000|2023-10-04 14:55:00|571.9|571.3|571.3|570.7|572.7|572.1|570.7|570.1|203
1696431600000|2023-10-04 15:00:00|571.4|570.8|570.1|569.5|571.5|570.9|568.9|568.3|440
1696431900000|2023-10-04 15:05:00|569.9|569.3|568.7|568.1|570.6|570|568.4|567.8|193
1696432200000|2023-10-04 15:10:00|568.6|568|568.7|568.1|569.1|568.5|568.4|567.8|411
1696432500000|2023-10-04 15:15:00|568.5|567.9|568.5|567.9|568.7|568.1|567.5|566.9|288
1696432800000|2023-10-04 15:20:00|568.4|567.8|569.6|569|569.6|569|568.2|567.6|347
1696433100000|2023-10-04 15:25:00|570.1|569.5|568.1|567.5|570.2|569.6|568|567.4|269
1696433400000|2023-10-04 15:30:00|568.2|567.6|569.5|568.9|569.5|568.9|567.5|566.9|196
1696433700000|2023-10-04 15:35:00|569.4|568.8|568.9|568.3|570.6|570|568.6|568|196
1696434000000|2023-10-04 15:40:00|569|568.4|570.3|569.7|570.4|569.8|568.6|568|234
1696434300000|2023-10-04 15:45:00|570|569.4|572.4|571.8|572.7|572.1|569.3|568.7|704
1696434600000|2023-10-04 15:50:00|572.6|572|573|572.4|573.9|573.3|572.4|571.8|312
1696434900000|2023-10-04 15:55:00|573.1|572.5|572.5|571.9|573.6|573|572.4|571.8|221
1696435200000|2023-10-04 16:00:00|572.4|571.8|573.3|572.7|573.8|573.2|572.3|571.7|375
1696435500000|2023-10-04 16:05:00|573.2|572.6|574.3|573.7|574.6|574|572.8|572.2|351
1696435800000|2023-10-04 16:10:00|574.6|574|573.3|572.7|575.8|575.2|573.2|572.6|427
1696436100000|2023-10-04 16:15:00|573.6|573|573.6|573|573.8|573.2|572.6|572|316
1696436400000|2023-10-04 16:20:00|573.8|573.2|572.8|572.2|573.8|573.2|572.4|571.8|236
1696436700000|2023-10-04 16:25:00|573.1|572.5|574|573.4|574.5|573.9|572.8|572.2|296
1696437000000|2023-10-04 16:30:00|574.2|573.6|575.7|575.1|576.1|575.5|573.8|573.2|223
1696437300000|2023-10-04 16:35:00|575.4|574.8|574.8|574.2|575.7|575.1|574.4|573.8|179
1696437600000|2023-10-04 16:40:00|574.7|574.1|573.9|573.3|575|574.4|573.4|572.8|351
1696437900000|2023-10-04 16:45:00|574.1|573.5|575.5|574.9|576.3|575.7|574.1|573.5|296
1696438200000|2023-10-04 16:50:00|575.8|575.2|576|575.4|576|575.4|575.5|574.9|167
1696438500000|2023-10-04 16:55:00|575.9|575.3|575.6|575|576.4|575.8|575.5|574.9|279
1696438800000|2023-10-04 17:00:00|575.5|574.9|575.5|574.9|575.8|575.2|574.9|574.3|394
1696439100000|2023-10-04 17:05:00|575.6|575|573.2|572.6|575.8|575.2|572.9|572.3|978
1696439400000|2023-10-04 17:10:00|573.3|572.7|572.1|571.5|573.4|572.8|572.1|571.5|373
1696439700000|2023-10-04 17:15:00|572.4|571.8|571.9|571.3|572.4|571.8|571.9|571.3|326
1696440000000|2023-10-04 17:20:00|572.1|571.5|571.6|571|572.4|571.8|571.5|570.9|104
1696440300000|2023-10-04 17:25:00|571.9|571.3|572.5|571.9|572.8|572.2|571.9|571.3|146
1696440600000|2023-10-04 17:30:00|572.6|572|573.4|572.8|573.4|572.8|572.4|571.8|181
1696440900000|2023-10-04 17:35:00|573.1|572.5|573.1|572.5|573.4|572.8|572.9|572.3|101
1696441200000|2023-10-04 17:40:00|573.4|572.8|573.3|572.7|573.9|573.3|573.3|572.7|193
1696441500000|2023-10-04 17:45:00|573.1|572.5|572.3|571.7|573.4|572.8|572.3|571.7|219
1696441800000|2023-10-04 17:50:00|572.1|571.5|571.2|570.6|572.3|571.7|571.1|570.5|233
1696442100000|2023-10-04 17:55:00|571.1|570.5|571.6|571|571.7|571.1|570.9|570.3|217
1696442400000|2023-10-04 18:00:00|572.1|571.5|571.6|571|572.1|571.5|571.6|571|231
1696442700000|2023-10-04 18:05:00|571.9|571.3|571.5|570.9|572|571.4|571.1|570.5|275
1696443000000|2023-10-04 18:10:00|571.6|571|572.1|571.5|572.8|572.2|571.3|570.7|1402
1696443300000|2023-10-04 18:15:00|572|571.4|571.5|570.9|572.2|571.6|571.2|570.6|418
1696464000000|2023-10-05 00:00:00|572.9|572.3|574.3|573.7|574.6|574|572.5|571.9|166
1696464300000|2023-10-05 00:05:00|574.1|573.5|573|572.4|574.3|573.7|573|572.4|60
1696464600000|2023-10-05 00:10:00|572.9|572.3|572.8|572.2|572.9|572.3|572.5|571.9|26
1696464900000|2023-10-05 00:15:00|572.9|572.3|572.7|572.1|572.9|572.3|572.7|572.1|4
1696465200000|2023-10-05 00:20:00|572.8|572.2|572|571.4|572.8|572.2|572|571.4|10
1696465500000|2023-10-05 00:25:00|572.3|571.7|572.5|571.9|572.7|572.1|572.1|571.5|16
1696465800000|2023-10-05 00:30:00|572.8|572.2|573.1|572.5|573.1|572.5|572.8|572.2|207
1696466100000|2023-10-05 00:35:00|573|572.4|573.4|572.8|573.4|572.8|573|572.4|4
1696466400000|2023-10-05 00:40:00|573.8|573.2|574|573.4|574.1|573.5|573.4|572.8|46
1696466700000|2023-10-05 00:45:00|573.9|573.3|574.2|573.6|574.2|573.6|573.8|573.2|1
1696467000000|2023-10-05 00:50:00|574.3|573.7|574.6|574|574.7|574.1|574.3|573.7|7
1696467300000|2023-10-05 00:55:00|574.7|574.1|574.5|573.9|574.7|574.1|574.3|573.7|19
1696467600000|2023-10-05 01:00:00|574.6|574|575.8|575.2|575.8|575.2|574.6|574|38
1696467900000|2023-10-05 01:05:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|29
1696468200000|2023-10-05 01:10:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|13
1696468500000|2023-10-05 01:15:00|575.9|575.3|576.2|575.6|576.2|575.6|575.9|575.3|18
1696468800000|2023-10-05 01:20:00|576.5|575.9|576.3|575.7|576.7|576.1|576.2|575.6|19
1696469100000|2023-10-05 01:25:00|576.2|575.6|576.2|575.6|576.2|575.6|575.9|575.3|5
1696469400000|2023-10-05 01:30:00|576.1|575.5|576.5|575.9|576.7|576.1|576|575.4|17
1696469700000|2023-10-05 01:35:00|576.4|575.8|576.5|575.9|576.6|576|576.4|575.8|8
1696470000000|2023-10-05 01:40:00|576.4|575.8|576.6|576|576.6|576|576.4|575.8|12
1696470300000|2023-10-05 01:45:00|576.9|576.3|576.7|576.1|576.9|576.3|576.6|576|14
1696470600000|2023-10-05 01:50:00|576.5|575.9|576.4|575.8|576.7|576.1|576.4|575.8|4
1696470900000|2023-10-05 01:55:00|576.5|575.9|576.4|575.8|576.5|575.9|576.4|575.8|5
1696471200000|2023-10-05 02:00:00|576.5|575.9|576.7|576.1|576.7|576.1|576.4|575.8|7
1696471500000|2023-10-05 02:05:00|576.6|576|576.9|576.3|577.1|576.5|576.5|575.9|13
1696471800000|2023-10-05 02:10:00|577|576.4|576.9|576.3|577.1|576.5|576.9|576.3|10
1696472100000|2023-10-05 02:15:00|577|576.4|577.1|576.5|577.2|576.6|577|576.4|0
1696472400000|2023-10-05 02:20:00|577|576.4|577|576.4|577.1|576.5|576.9|576.3|3
1696472700000|2023-10-05 02:25:00|577.1|576.5|577.2|576.6|577.2|576.6|577.1|576.5|8
1696473000000|2023-10-05 02:30:00|577.1|576.5|577.1|576.5|577.4|576.8|577.1|576.5|179
1696473300000|2023-10-05 02:35:00|577.2|576.6|576.9|576.3|577.2|576.6|576.9|576.3|5
1696473600000|2023-10-05 02:40:00|577|576.4|576.8|576.2|577.1|576.5|576.8|576.2|49
1696473900000|2023-10-05 02:45:00|576.9|576.3|577.2|576.6|577.2|576.6|576.9|576.3|35
1696474200000|2023-10-05 02:50:00|577.1|576.5|577.2|576.6|577.2|576.6|577.1|576.5|3
1696474500000|2023-10-05 02:55:00|577.3|576.7|577.1|576.5|577.3|576.7|577.1|576.5|6
1696474800000|2023-10-05 03:00:00|||||||||25
1696475100000|2023-10-05 03:05:00|576.8|576.2|576.8|576.2|576.8|576.2|576.8|576.2|4
1696475400000|2023-10-05 03:10:00|577|576.4|576.8|576.2|577|576.4|576.8|576.2|23
1696475700000|2023-10-05 03:15:00|577.1|576.5|577.1|576.5|577.1|576.5|577.1|576.5|7
1696476000000|2023-10-05 03:20:00|577.2|576.6|577.3|576.7|577.3|576.7|577.1|576.5|12
1696476300000|2023-10-05 03:25:00|577.4|576.8|577.9|577.3|577.9|577.3|577.4|576.8|20
1696476600000|2023-10-05 03:30:00|577.8|577.2|577.6|577|577.8|577.2|577.6|577|4
1696476900000|2023-10-05 03:35:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|4
1696477200000|2023-10-05 03:40:00|577.7|577.1|577.5|576.9|577.7|577.1|577.5|576.9|4
1696477500000|2023-10-05 03:45:00|577.6|577|577.6|577|577.6|577|577.6|577|1
1696477800000|2023-10-05 03:50:00|577.7|577.1|577.7|577.1|577.8|577.2|577.6|577|0
1696478100000|2023-10-05 03:55:00|577.6|577|577.8|577.2|577.8|577.2|577.6|577|1
1696478400000|2023-10-05 04:00:00|577.7|577.1|578.1|577.5|578.1|577.5|577.6|577|16
1696478700000|2023-10-05 04:05:00|578|577.4|578.1|577.5|578.1|577.5|578|577.4|6
1696479000000|2023-10-05 04:10:00|578.2|577.6|578.3|577.7|578.4|577.8|578.2|577.6|5
1696479300000|2023-10-05 04:15:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|16
1696480200000|2023-10-05 04:30:00|577.8|577.2|577.7|577.1|577.8|577.2|577.5|576.9|22
1696480500000|2023-10-05 04:35:00|577.6|577|577.4|576.8|577.6|577|577.4|576.8|6
1696480800000|2023-10-05 04:40:00|577.3|576.7|577.4|576.8|577.4|576.8|577.3|576.7|0
1696481100000|2023-10-05 04:45:00|577.3|576.7|577.5|576.9|577.5|576.9|577.3|576.7|12
1696481400000|2023-10-05 04:50:00|577.7|577.1|578.1|577.5|578.2|577.6|577.7|577.1|7
1696481700000|2023-10-05 04:55:00|578|577.4|577.8|577.2|578|577.4|577.8|577.2|3
1696482000000|2023-10-05 05:00:00|577.7|577.1|577.3|576.7|577.7|577.1|577.3|576.7|13
1696482300000|2023-10-05 05:05:00|577.2|576.6|577.1|576.5|577.2|576.6|577.1|576.5|4
1696482600000|2023-10-05 05:10:00|576.5|575.9|577.1|576.5|577.2|576.6|576.5|575.9|9
1696482900000|2023-10-05 05:15:00|577.2|576.6|577.4|576.8|577.6|577|577.1|576.5|6
1696483200000|2023-10-05 05:20:00|577.2|576.6|577.3|576.7|577.3|576.7|577.2|576.6|3
1696483500000|2023-10-05 05:25:00|577.1|576.5|577|576.4|577.1|576.5|576.9|576.3|4
1696483800000|2023-10-05 05:30:00|576.9|576.3|576.7|576.1|576.9|576.3|576.6|576|0
1696484100000|2023-10-05 05:35:00|576.6|576|576.3|575.7|576.6|576|576.2|575.6|33
1696484400000|2023-10-05 05:40:00|576.2|575.6|576|575.4|576.3|575.7|576|575.4|13
1696484700000|2023-10-05 05:45:00|576.1|575.5|576|575.4|576.3|575.7|576|575.4|6
1696485000000|2023-10-05 05:50:00|576.1|575.5|576|575.4|576.1|575.5|575.9|575.3|5
1696485300000|2023-10-05 05:55:00|576.1|575.5|576|575.4|576.1|575.5|576|575.4|4
1696485600000|2023-10-05 06:00:00|576.1|575.5|576.4|575.8|576.5|575.9|576|575.4|190
1696485900000|2023-10-05 06:05:00|576.3|575.7|577.4|576.8|577.5|576.9|576.3|575.7|40
1696486200000|2023-10-05 06:10:00|577.3|576.7|577.5|576.9|577.6|577|577.2|576.6|12
1696486500000|2023-10-05 06:15:00|577.6|577|577.3|576.7|578|577.4|577|576.4|35
1696486800000|2023-10-05 06:20:00|577.4|576.8|577.8|577.2|577.8|577.2|577.3|576.7|4
1696487100000|2023-10-05 06:25:00|577.7|577.1|577.2|576.6|577.7|577.1|577.2|576.6|10
1696487400000|2023-10-05 06:30:00|577.3|576.7|577.5|576.9|578|577.4|577.3|576.7|34
1696487700000|2023-10-05 06:35:00|577.4|576.8|577.4|576.8|577.5|576.9|577.4|576.8|8
1696488000000|2023-10-05 06:40:00|577.5|576.9|577.7|577.1|577.7|577.1|577.4|576.8|4
1696488300000|2023-10-05 06:45:00|577.5|576.9|576.8|576.2|577.5|576.9|576.8|576.2|37
1696488600000|2023-10-05 06:50:00|576.7|576.1|576.9|576.3|577|576.4|576.7|576.1|36
1696488900000|2023-10-05 06:55:00|577|576.4|574.9|574.3|577|576.4|574.6|574|92
1696489200000|2023-10-05 07:00:00|574.8|574.2|575.1|574.5|575.1|574.5|574.5|573.9|114
1696489500000|2023-10-05 07:05:00|575|574.4|574.4|573.8|575.1|574.5|574.4|573.8|55
1696489800000|2023-10-05 07:10:00|574.6|574|574.3|573.7|574.8|574.2|574.3|573.7|53
1696490100000|2023-10-05 07:15:00|574.1|573.5|573.8|573.2|574.5|573.9|573.8|573.2|72
1696490400000|2023-10-05 07:20:00|573.9|573.3|573.8|573.2|573.9|573.3|573.6|573|32
1696490700000|2023-10-05 07:25:00|573.6|573|573.8|573.2|574|573.4|573.6|573|19
1696491000000|2023-10-05 07:30:00|573.7|573.1|573.7|573.1|574|573.4|573.6|573|25
1696491300000|2023-10-05 07:35:00|573.8|573.2|573.8|573.2|573.9|573.3|573.7|573.1|4
1696491600000|2023-10-05 07:40:00|573.6|573|574.7|574.1|574.7|574.1|573.6|573|49
1696491900000|2023-10-05 07:45:00|574.9|574.3|574.5|573.9|574.9|574.3|574.4|573.8|15
1696492200000|2023-10-05 07:50:00|574.6|574|574.7|574.1|574.8|574.2|574.6|574|3
1696492500000|2023-10-05 07:55:00|574.9|574.3|574.7|574.1|574.9|574.3|574.2|573.6|36
1696492800000|2023-10-05 08:00:00|574.6|574|575.7|575.1|575.7|575.1|574.1|573.5|221
1696493100000|2023-10-05 08:05:00|575.6|575|575.7|575.1|576.1|575.5|575.4|574.8|65
1696493400000|2023-10-05 08:10:00|575.8|575.2|575.9|575.3|576.2|575.6|575.7|575.1|18
1696493700000|2023-10-05 08:15:00|576|575.4|575.3|574.7|576|575.4|575.2|574.6|55
1696494000000|2023-10-05 08:20:00|575.2|574.6|575.3|574.7|575.3|574.7|575.1|574.5|22
1696494300000|2023-10-05 08:25:00|575.2|574.6|575.3|574.7|575.6|575|575.1|574.5|23
1696494600000|2023-10-05 08:30:00|575.4|574.8|575.3|574.7|575.5|574.9|574.9|574.3|25
1696494900000|2023-10-05 08:35:00|575|574.4|573.9|573.3|575|574.4|573.8|573.2|82
1696495200000|2023-10-05 08:40:00|574.1|573.5|573.8|573.2|574.1|573.5|573.7|573.1|41
1696495500000|2023-10-05 08:45:00|573.7|573.1|573|572.4|573.7|573.1|572.7|572.1|165
1696495800000|2023-10-05 08:50:00|573.1|572.5|572.7|572.1|573.2|572.6|572.6|572|39
1696496100000|2023-10-05 08:55:00|572.8|572.2|571.8|571.2|572.9|572.3|571.7|571.1|131
1696496400000|2023-10-05 09:00:00|571.7|571.1|572.6|572|572.9|572.3|571.7|571.1|54
1696496700000|2023-10-05 09:05:00|572.9|572.3|573.9|573.3|573.9|573.3|572.9|572.3|59
1696497000000|2023-10-05 09:10:00|574|573.4|575.1|574.5|575.2|574.6|574|573.4|54
1696497300000|2023-10-05 09:15:00|575|574.4|574.4|573.8|575.1|574.5|574.3|573.7|85
1696497600000|2023-10-05 09:20:00|574.3|573.7|574.6|574|574.8|574.2|574.3|573.7|34
1696497900000|2023-10-05 09:25:00|574.8|574.2|575.8|575.2|575.9|575.3|574.7|574.1|229
1696498200000|2023-10-05 09:30:00|576|575.4|575.8|575.2|576.1|575.5|575.8|575.2|12
1696498500000|2023-10-05 09:35:00|575.7|575.1|575.8|575.2|576|575.4|575.7|575.1|40
1696498800000|2023-10-05 09:40:00|575.5|574.9|576.3|575.7|577|576.4|575.5|574.9|85
1696499100000|2023-10-05 09:45:00|576.2|575.6|575.5|574.9|576.3|575.7|575.5|574.9|102
1696499400000|2023-10-05 09:50:00|575.3|574.7|575.4|574.8|576|575.4|575.3|574.7|90
1696499700000|2023-10-05 09:55:00|575.5|574.9|575.5|574.9|575.6|575|575.5|574.9|26
1696500000000|2023-10-05 10:00:00|575.7|575.1|575.7|575.1|576|575.4|575.5|574.9|36
1696500300000|2023-10-05 10:05:00|575.8|575.2|575.9|575.3|576|575.4|575.8|575.2|12
1696500600000|2023-10-05 10:10:00|576|575.4|575.9|575.3|576|575.4|575.8|575.2|13
1696500900000|2023-10-05 10:15:00|576|575.4|575.7|575.1|576.3|575.7|575.5|574.9|25
1696501200000|2023-10-05 10:20:00|575.8|575.2|575.7|575.1|576|575.4|575.5|574.9|42
1696501500000|2023-10-05 10:25:00|575.6|575|575.3|574.7|575.6|575|575.2|574.6|15
1696501800000|2023-10-05 10:30:00|575.1|574.5|575.5|574.9|575.5|574.9|575.1|574.5|31
1696502100000|2023-10-05 10:35:00|575.3|574.7|575.5|574.9|575.5|574.9|575.2|574.6|58
1696502400000|2023-10-05 10:40:00|575.6|575|575.8|575.2|575.9|575.3|575.5|574.9|47
1696502700000|2023-10-05 10:45:00|575.7|575.1|575.5|574.9|575.8|575.2|575.5|574.9|30
1696503000000|2023-10-05 10:50:00|575.3|574.7|575.3|574.7|575.3|574.7|575.3|574.7|9
1696503300000|2023-10-05 10:55:00|575.1|574.5|575|574.4|575.1|574.5|575|574.4|16
1696503600000|2023-10-05 11:00:00|575.3|574.7|575|574.4|575.3|574.7|574.8|574.2|20
1696503900000|2023-10-05 11:05:00|575.3|574.7|574.5|573.9|575.3|574.7|573.9|573.3|88
1696504200000|2023-10-05 11:10:00|574.6|574|574.6|574|574.6|574|574.6|574|32
1696504500000|2023-10-05 11:15:00|574.7|574.1|575.5|574.9|575.9|575.3|574.7|574.1|41
1696504800000|2023-10-05 11:20:00|575.6|575|575.7|575.1|576.2|575.6|575.5|574.9|23
1696505100000|2023-10-05 11:25:00|575.8|575.2|575.4|574.8|575.8|575.2|575.4|574.8|12
1696505400000|2023-10-05 11:30:00|575.5|574.9|575.3|574.7|575.7|575.1|575.3|574.7|22
1696505700000|2023-10-05 11:35:00|575.5|574.9|575|574.4|575.5|574.9|574.9|574.3|33
1696506000000|2023-10-05 11:40:00|575.1|574.5|573.9|573.3|575.5|574.9|573.9|573.3|435
1696506300000|2023-10-05 11:45:00|574|573.4|573.9|573.3|574.2|573.6|573.7|573.1|176
1696506600000|2023-10-05 11:50:00|574|573.4|573.7|573.1|574|573.4|573.7|573.1|33
1696506900000|2023-10-05 11:55:00|573.6|573|573.7|573.1|573.9|573.3|573.4|572.8|83
1696507200000|2023-10-05 12:00:00|573.8|573.2|574.5|573.9|574.8|574.2|573.8|573.2|158
1696507500000|2023-10-05 12:05:00|574.4|573.8|574.7|574.1|575|574.4|574.4|573.8|30
1696507800000|2023-10-05 12:10:00|574.6|574|574.9|574.3|575|574.4|574.2|573.6|40
1696508100000|2023-10-05 12:15:00|575|574.4|574.3|573.7|575|574.4|574.1|573.5|42
1696508400000|2023-10-05 12:20:00|574.2|573.6|574.2|573.6|574.3|573.7|574|573.4|15
1696508700000|2023-10-05 12:25:00|573.9|573.3|574.2|572.7|574.2|573.5|573.7|572.7|41
1696509000000|2023-10-05 12:30:00|573.9|572.9|573.3|572.7|574.2|573.6|572.9|572.3|100
1696509300000|2023-10-05 12:35:00|573.4|572.8|573.3|572.7|574.1|573.5|573.2|572.6|67
1696509600000|2023-10-05 12:40:00|573.2|572.6|573.3|572.7|573.4|572.8|572.9|572.3|47
1696512600000|2023-10-05 13:30:00|574.3|573.7|575.7|575.1|577.2|576.6|572.2|571.6|1351
1696512900000|2023-10-05 13:35:00|575.9|575.3|574.7|574.1|576.4|575.8|573.3|572.7|547
1696513200000|2023-10-05 13:40:00|574.8|574.2|576.3|575.7|576.5|575.9|574.1|573.5|416
1696513500000|2023-10-05 13:45:00|576.5|575.9|575.6|575|576.6|576|573.6|573|447
1696513800000|2023-10-05 13:50:00|575.5|574.9|579.8|579.2|580|579.4|575.5|574.9|538
1696514100000|2023-10-05 13:55:00|580|579.4|578.3|577.7|580|579.4|578|577.4|415
1696514400000|2023-10-05 14:00:00|578.4|577.8|578|577.4|578.8|578.2|577.4|576.8|332
1696514700000|2023-10-05 14:05:00|577.8|577.2|579|578.4|579.5|578.9|577.7|577.1|233
1696515000000|2023-10-05 14:10:00|578.8|578.2|580.7|580.1|580.9|580.3|578.5|577.9|511
1696515300000|2023-10-05 14:15:00|580.8|580.2|581.7|581.1|582|581.4|580|579.4|343
1696515600000|2023-10-05 14:20:00|581.4|580.8|581.5|580.9|581.9|581.3|580.9|580.3|263
1696515900000|2023-10-05 14:25:00|581.6|581|583.2|582.6|584.7|584.1|581.2|580.6|787
1696516200000|2023-10-05 14:30:00|583.1|582.5|585.1|584.5|585.4|584.8|582.4|581.8|484
1696516500000|2023-10-05 14:35:00|584.9|584.3|584.6|584|585.9|585.3|584.1|583.5|577
1696516800000|2023-10-05 14:40:00|584.7|584.1|585.9|585.3|586.6|586|584.7|584.1|391
1696517100000|2023-10-05 14:45:00|586.1|585.5|585.1|584.5|586.1|585.5|584.2|583.6|247
1696517400000|2023-10-05 14:50:00|585.4|584.8|584.4|583.8|585.9|585.3|584.4|583.8|202
1696517700000|2023-10-05 14:55:00|584.6|584|584.6|584|585.1|584.5|584.6|584|166
1696518000000|2023-10-05 15:00:00|584.9|584.3|585.6|585|585.9|585.3|584.9|584.3|278
1696518300000|2023-10-05 15:05:00|585.7|585.1|585.6|585|586.6|586|585.6|585|298
1696518600000|2023-10-05 15:10:00|585.7|585.1|584.9|584.3|586.4|585.8|584.7|584.1|243
1696518900000|2023-10-05 15:15:00|585|584.4|584.9|584.3|585.4|584.8|583.9|583.3|380
1696519200000|2023-10-05 15:20:00|584.7|584.1|586.9|586.3|587.1|586.5|584.7|584.1|268
1696519500000|2023-10-05 15:25:00|587.2|586.6|589|588.4|589.5|588.9|586.6|586|481
1696519800000|2023-10-05 15:30:00|588.7|588.1|589.6|589|590.9|590.3|588.7|588.1|721
1696520100000|2023-10-05 15:35:00|590.1|589.5|591|590.4|591|590.4|589.4|588.8|594
1696520400000|2023-10-05 15:40:00|591.1|590.5|589|588.4|591.5|590.9|589|588.4|641
1696520700000|2023-10-05 15:45:00|588.8|588.2|588|587.4|589.3|588.7|588|587.4|560
1696521000000|2023-10-05 15:50:00|588.1|587.5|588.9|588.3|589|588.4|587.3|586.7|488
1696521300000|2023-10-05 15:55:00|589|588.4|590|589.4|590.1|589.5|589|588.4|283
1696521600000|2023-10-05 16:00:00|589.7|589.1|590.7|590.1|591.4|590.8|589.7|589.1|494
1696521900000|2023-10-05 16:05:00|590.9|590.3|588.7|588.1|591.2|590.6|588.7|588.1|475
1696522200000|2023-10-05 16:10:00|588.9|588.3|589.9|589.3|590|589.4|588.5|587.9|805
1696522500000|2023-10-05 16:15:00|590|589.4|589.6|589|591.1|590.5|589.6|589|501
1696522800000|2023-10-05 16:20:00|589.4|588.8|589.2|588.6|589.6|589|588.7|588.1|436
1696523100000|2023-10-05 16:25:00|589.1|588.5|589.7|589.1|590.3|589.7|589.1|588.5|308
1696523400000|2023-10-05 16:30:00|589.8|589.2|590.8|590.2|591.4|590.8|589.7|589.1|339
1696523700000|2023-10-05 16:35:00|590.7|590.1|590.9|590.3|591.3|590.7|590.7|590.1|187
1696524000000|2023-10-05 16:40:00|590.8|590.2|591|590.4|591.7|591.1|590.8|590.2|210
1696524300000|2023-10-05 16:45:00|591.2|590.6|591.7|591.1|592.5|591.9|591.2|590.6|288
1696524600000|2023-10-05 16:50:00|591.8|591.2|590.8|590.2|592|591.4|590.5|589.9|411
1696524900000|2023-10-05 16:55:00|590.7|590.1|591.5|590.9|591.5|590.9|590.2|589.6|309
1696525200000|2023-10-05 17:00:00|591.6|591|591.4|590.8|592.4|591.8|591.2|590.6|2025
1696525500000|2023-10-05 17:05:00|591.5|590.9|590.8|590.2|591.8|591.2|590.6|590|385
1696525800000|2023-10-05 17:10:00|591.1|590.5|591.5|590.9|591.9|591.3|591.1|590.5|259
1696526100000|2023-10-05 17:15:00|591.7|591.1|590.4|589.8|592.5|591.9|590.3|589.7|342
1696526400000|2023-10-05 17:20:00|590.5|589.9|589.9|589.3|590.8|590.2|589.6|589|452
1696526700000|2023-10-05 17:25:00|589.7|589.1|590.4|589.8|591.1|590.5|589.7|589.1|664
1696527000000|2023-10-05 17:30:00|590.2|589.6|591.2|590.6|591.9|591.3|590.2|589.6|474
1696527300000|2023-10-05 17:35:00|591.1|590.5|590.8|590.2|591.4|590.8|590.4|589.8|281
1696527600000|2023-10-05 17:40:00|590.6|590|590.3|589.7|590.6|590|590.1|589.5|173
1696527900000|2023-10-05 17:45:00|590.2|589.6|590|589.4|590.4|589.8|589.4|588.8|333
1696528200000|2023-10-05 17:50:00|589.9|589.3|590.4|589.8|590.5|589.9|589.7|589.1|200
1696528500000|2023-10-05 17:55:00|590.5|589.9|590.9|590.3|591.4|590.8|590.2|589.6|352
1696528800000|2023-10-05 18:00:00|591|590.4|591.9|591.3|592|591.4|591|590.4|253
1696529100000|2023-10-05 18:05:00|592.3|591.7|591.1|590.5|592.4|591.8|591.1|590.5|373
1696529400000|2023-10-05 18:10:00|591|590.4|590.9|590.3|591.3|590.7|590.3|589.7|1482
1696529700000|2023-10-05 18:15:00|590.7|590.1|589.5|588.9|590.8|590.2|589.5|588.9|679
1696550400000|2023-10-06 00:00:00|589.8|589.2|588.3|587.7|589.9|589.3|587.4|586.8|307
1696550700000|2023-10-06 00:05:00|588.5|587.9|588.7|588.1|588.9|588.3|588.1|587.5|79
1696551000000|2023-10-06 00:10:00|588.8|588.2|588.8|588.2|589.8|589.2|588.6|588|48
1696551300000|2023-10-06 00:15:00|588.7|588.1|588|587.4|588.7|588.1|587.8|587.2|17
1696551600000|2023-10-06 00:20:00|588.1|587.5|587.8|587.2|588.1|587.5|587.8|587.2|5
1696551900000|2023-10-06 00:25:00|587.6|587|587.1|586.5|587.7|587.1|587.1|586.5|40
1696552200000|2023-10-06 00:30:00|587.4|586.8|588.4|587.8|588.4|587.8|587.3|586.7|569
1696552500000|2023-10-06 00:35:00|588.5|587.9|588|587.4|588.5|587.9|588|587.4|34
1696552800000|2023-10-06 00:40:00|588.5|587.9|588.5|587.9|588.5|587.9|588.3|587.7|26
1696553100000|2023-10-06 00:45:00|||||||||11
1696553400000|2023-10-06 00:50:00|589|588.4|588.9|588.3|589.1|588.5|588.8|588.2|459
1696553700000|2023-10-06 00:55:00|588.8|588.2|589.7|589.1|589.8|589.2|588.8|588.2|257
1696554000000|2023-10-06 01:00:00|589.5|588.9|589.6|589|589.8|589.2|589.4|588.8|8
1696554300000|2023-10-06 01:05:00|589.7|589.1|589.1|588.5|589.7|589.1|589|588.4|7
1696554600000|2023-10-06 01:10:00|589.3|588.7|589.2|588.6|589.3|588.7|589.1|588.5|10
1696554900000|2023-10-06 01:15:00|589.3|588.7|589.1|588.5|589.3|588.7|589|588.4|5
1696555200000|2023-10-06 01:20:00|589.2|588.6|589|588.4|589.2|588.6|589|588.4|0
1696555500000|2023-10-06 01:25:00|588.8|588.2|588.6|588|588.8|588.2|588.6|588|3
1696555800000|2023-10-06 01:30:00|588.8|588.2|588.6|588|588.8|588.2|588.5|587.9|8
1696556100000|2023-10-06 01:35:00|588.7|588.1|588.3|587.7|588.7|588.1|588.3|587.7|8
1696556400000|2023-10-06 01:40:00|588|587.4|588.3|587.7|588.3|587.7|588|587.4|17
1696556700000|2023-10-06 01:45:00|588.4|587.8|588.1|587.5|588.5|587.9|588.1|587.5|7
1696557000000|2023-10-06 01:50:00|588.2|587.6|588|587.4|588.3|587.7|587.9|587.3|5
1696557300000|2023-10-06 01:55:00|587.9|587.3|587.9|587.3|588|587.4|587.9|587.3|5
1696557600000|2023-10-06 02:00:00|588|587.4|588.8|588.2|588.8|588.2|588|587.4|6
1696557900000|2023-10-06 02:05:00|589|588.4|589|588.4|589|588.4|588.9|588.3|8
1696558200000|2023-10-06 02:10:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|2
1696558500000|2023-10-06 02:15:00|589.1|588.5|589|588.4|589.4|588.8|589|588.4|9
1696558800000|2023-10-06 02:20:00|589.1|588.5|589.2|588.6|589.3|588.7|589|588.4|13
1696559100000|2023-10-06 02:25:00|589.3|588.7|589.2|588.6|589.3|588.7|589|588.4|4
1696559400000|2023-10-06 02:30:00|589.1|588.5|589.2|588.6|589.2|588.6|589|588.4|1
1696559700000|2023-10-06 02:35:00|589.4|588.8|589.2|588.6|589.4|588.8|589.1|588.5|0
1696560000000|2023-10-06 02:40:00|589.1|588.5|589.2|588.6|589.3|588.7|589|588.4|2
1696560300000|2023-10-06 02:45:00|589.1|588.5|589.3|588.7|589.3|588.7|589|588.4|2
1696560600000|2023-10-06 02:50:00|589.2|588.6|589.3|588.7|589.3|588.7|589.2|588.6|2
1696560900000|2023-10-06 02:55:00|589.5|588.9|589|588.4|589.5|588.9|589|588.4|6
1696561500000|2023-10-06 03:05:00|588.9|588.3|588.8|588.2|588.9|588.3|588.8|588.2|1
1696561800000|2023-10-06 03:10:00|589|588.4|589|588.4|589|588.4|589|588.4|9
1696562100000|2023-10-06 03:15:00|588.8|588.2|588.8|588.2|588.8|588.2|588.8|588.2|0
1696562700000|2023-10-06 03:25:00|589.1|588.5|589.5|588.9|589.6|589|589.1|588.5|12
1696563000000|2023-10-06 03:30:00|589.4|588.8|589.6|589|589.7|589.1|589.3|588.7|12
1696563300000|2023-10-06 03:35:00|589.8|589.2|589.7|589.1|589.8|589.2|589.7|589.1|3
1696563600000|2023-10-06 03:40:00|589.8|589.2|589.7|589.1|589.8|589.2|589.6|589|2
1696563900000|2023-10-06 03:45:00|589.6|589|589.7|589.1|589.7|589.1|589.6|589|2
1696564200000|2023-10-06 03:50:00|589.6|589|589|588.4|589.6|589|589|588.4|4
1696564500000|2023-10-06 03:55:00|589.3|588.7|589.3|588.7|589.3|588.7|589.1|588.5|5
1696564800000|2023-10-06 04:00:00|589|588.4|589|588.4|589.1|588.5|589|588.4|10
1696565100000|2023-10-06 04:05:00|589.1|588.5|589.3|588.7|589.4|588.8|589|588.4|19
1696565700000|2023-10-06 04:15:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|2
1696566000000|2023-10-06 04:20:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|1
1696566300000|2023-10-06 04:25:00|589.3|588.7|589|588.4|589.3|588.7|589|588.4|1
1696566600000|2023-10-06 04:30:00|588.8|588.2|588.7|588.1|588.9|588.3|588.5|587.9|8
1696566900000|2023-10-06 04:35:00|588.6|588|588.8|588.2|588.8|588.2|588.6|588|2
1696567200000|2023-10-06 04:40:00|588.7|588.1|588.7|588.1|588.8|588.2|588.7|588.1|1
1696567500000|2023-10-06 04:45:00|588.6|588|588.5|587.9|588.6|588|588.5|587.9|0
1696567800000|2023-10-06 04:50:00|588.7|588.1|589.1|588.5|589.3|588.7|588.7|588.1|3
1696568100000|2023-10-06 04:55:00|589.2|588.6|588.9|588.3|589.2|588.6|588.8|588.2|2
1696568400000|2023-10-06 05:00:00|588.8|588.2|589.3|588.7|589.3|588.7|588.7|588.1|4
1696568700000|2023-10-06 05:05:00|588.9|588.3|589.6|589|589.6|589|588.9|588.3|10
1696569000000|2023-10-06 05:10:00|589.5|588.9|589.3|588.7|589.5|588.9|589.3|588.7|4
1696569300000|2023-10-06 05:15:00|588.8|588.2|588.9|588.3|588.9|588.3|588.6|588|10
1696569600000|2023-10-06 05:20:00|589|588.4|589.3|588.7|589.3|588.7|589|588.4|5
1696569900000|2023-10-06 05:25:00|589.1|588.5|589.1|588.5|589.3|588.7|589.1|588.5|3
1696570200000|2023-10-06 05:30:00|588.9|588.3|588.8|588.2|588.9|588.3|588.7|588.1|1
1696570500000|2023-10-06 05:35:00|588.6|588|586.6|586|588.6|588|586.3|585.7|95
1696570800000|2023-10-06 05:40:00|586.8|586.2|586.8|586.2|586.8|586.2|586.8|586.2|9
1696571100000|2023-10-06 05:45:00|586.9|586.3|586.4|585.8|586.9|586.3|586.1|585.5|16
1696571400000|2023-10-06 05:50:00|586.3|585.7|586.1|585.5|586.4|585.8|586.1|585.5|8
1696571700000|2023-10-06 05:55:00|585.9|585.3|585.6|585|586.1|585.5|585.5|584.9|43
1696572000000|2023-10-06 06:00:00|585.5|584.9|585.6|585|585.9|585.3|585.3|584.7|19
1696572300000|2023-10-06 06:05:00|585.5|584.9|585.6|585|585.6|585|585.3|584.7|10
1696572600000|2023-10-06 06:10:00|585.5|584.9|586.1|585.5|586.1|585.5|585.5|584.9|32
1696572900000|2023-10-06 06:15:00|586|585.4|585.6|585|586.1|585.5|585.6|585|9
1696573200000|2023-10-06 06:20:00|585.8|585.2|585.7|585.1|585.8|585.2|585.6|585|5
1696573500000|2023-10-06 06:25:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|3
1696573800000|2023-10-06 06:30:00|585.8|585.2|586.1|585.5|586.2|585.6|585.6|585|12
1696574100000|2023-10-06 06:35:00|586.2|585.6|586.2|585.6|586.3|585.7|586.1|585.5|7
1696574400000|2023-10-06 06:40:00|586.1|585.5|586|585.4|586.1|585.5|586|585.4|6
1696574700000|2023-10-06 06:45:00|586.1|585.5|586|585.4|586.1|585.5|585.8|585.2|10
1696575000000|2023-10-06 06:50:00|586.1|585.5|586.1|585.5|586.2|585.6|586|585.4|4
1696575300000|2023-10-06 06:55:00|586.2|585.6|586.4|585.8|586.5|585.9|586.2|585.6|6
1696575600000|2023-10-06 07:00:00|586.3|585.7|586.1|585.5|586.6|586|586.1|585.5|14
1696575900000|2023-10-06 07:05:00|585.8|585.2|587.1|586.5|587.1|586.5|585.4|584.8|48
1696576200000|2023-10-06 07:10:00|587.2|586.6|587|586.4|587.3|586.7|586.8|586.2|10
1696576500000|2023-10-06 07:15:00|586.9|586.3|586.8|586.2|586.9|586.3|586.8|586.2|10
1696576800000|2023-10-06 07:20:00|587|586.4|586.8|586.2|587.3|586.7|586.8|586.2|34
1696577100000|2023-10-06 07:25:00|587|586.4|586.8|586.2|587.2|586.6|586.8|586.2|9
1696577400000|2023-10-06 07:30:00|587|586.4|587.1|586.5|587.3|586.7|587|586.4|18
1696577700000|2023-10-06 07:35:00|587.3|586.7|587.2|586.6|587.3|586.7|587.1|586.5|48
1696578000000|2023-10-06 07:40:00|587.1|586.5|587.3|586.7|587.3|586.7|587.1|586.5|8
1696578300000|2023-10-06 07:45:00|587.6|587|589|588.4|589.2|588.6|587.6|587|38
1696578600000|2023-10-06 07:50:00|589.2|588.6|590.6|590|591.1|590.5|589.1|588.5|253
1696578900000|2023-10-06 07:55:00|590.5|589.9|589.2|588.6|590.7|590.1|589.2|588.6|19
1696579200000|2023-10-06 08:00:00|589.4|588.8|589.2|588.6|589.7|589.1|589.2|588.6|17
1696579500000|2023-10-06 08:05:00|588.9|588.3|589.2|588.6|589.2|588.6|588.7|588.1|50
1696579800000|2023-10-06 08:10:00|589.1|588.5|589.2|588.6|589.5|588.9|588.8|588.2|12
1696580100000|2023-10-06 08:15:00|589.3|588.7|590|589.4|590.1|589.5|589.3|588.7|23
1696580400000|2023-10-06 08:20:00|589.8|589.2|589.7|589.1|590.2|589.6|589.7|589.1|34
1696580700000|2023-10-06 08:25:00|589.4|588.8|589|588.4|589.4|588.8|589|588.4|23
1696581000000|2023-10-06 08:30:00|589.1|588.5|589|588.4|589.1|588.5|588.9|588.3|10
1696581300000|2023-10-06 08:35:00|588.9|588.3|588|587.4|589|588.4|587.8|587.2|27
1696581600000|2023-10-06 08:40:00|588.2|587.6|587.8|587.2|588.2|587.6|587.7|587.1|27
1696581900000|2023-10-06 08:45:00|587.9|587.3|587.1|586.5|588.1|587.5|586.1|585.5|100
1696582200000|2023-10-06 08:50:00|586.9|586.3|585.9|585.3|587.2|586.6|585.7|585.1|73
1696582500000|2023-10-06 08:55:00|586|585.4|585.7|585.1|586.2|585.6|585.7|585.1|18
1696582800000|2023-10-06 09:00:00|585.6|585|585.4|584.8|585.6|585|585.4|584.8|74
1696583100000|2023-10-06 09:05:00|585.5|584.9|586.4|585.8|586.4|585.8|585.4|584.8|33
1696583400000|2023-10-06 09:10:00|586.5|585.9|586.3|585.7|586.6|586|586.2|585.6|40
1696583700000|2023-10-06 09:15:00|586.4|585.8|586.5|585.9|586.6|586|586.2|585.6|11
1696584000000|2023-10-06 09:20:00|586.6|586|587.1|586.5|587.1|586.5|586.5|585.9|28
1696584300000|2023-10-06 09:25:00|587|586.4|586.7|586.1|587.1|586.5|586.6|586|8
1696584600000|2023-10-06 09:30:00|586.6|586|586.4|585.8|586.6|586|586.3|585.7|9
1696584900000|2023-10-06 09:35:00|586.3|585.7|586.2|585.6|586.4|585.8|586|585.4|9
1696585200000|2023-10-06 09:40:00|586.1|585.5|586.5|585.9|586.5|585.9|586.1|585.5|16
1696585500000|2023-10-06 09:45:00|586.4|585.8|586.2|585.6|586.6|586|586.1|585.5|21
1696585800000|2023-10-06 09:50:00|586.3|585.7|586.1|585.5|586.4|585.8|586.1|585.5|1
1696586100000|2023-10-06 09:55:00|586.2|585.6|585.9|585.3|586.3|585.7|585.9|585.3|6
1696586400000|2023-10-06 10:00:00|586.1|585.5|586.4|585.8|586.4|585.8|585.9|585.3|16
1696586700000|2023-10-06 10:05:00|586.6|586|586.8|586.2|586.9|586.3|586.6|586|18
1696587000000|2023-10-06 10:10:00|587.1|586.5|587.3|586.7|587.5|586.9|587.1|586.5|25
1696587300000|2023-10-06 10:15:00|587.4|586.8|587.4|586.8|587.4|586.8|587.2|586.6|13
1696587600000|2023-10-06 10:20:00|587.3|586.7|587.4|586.8|587.6|587|587.2|586.6|13
1696587900000|2023-10-06 10:25:00|587.7|587.1|587.6|587|587.7|587.1|587.6|587|7
1696588200000|2023-10-06 10:30:00|587.4|586.8|587.8|587.2|587.9|587.3|587.4|586.8|13
1696588500000|2023-10-06 10:35:00|587.9|587.3|588.7|588.1|589|588.4|587.9|587.3|57
1696588800000|2023-10-06 10:40:00|588.6|588|589.1|588.5|589.6|589|588.1|587.5|49
1696589100000|2023-10-06 10:45:00|589.2|588.6|588.6|588|589.3|588.7|588.6|588|36
1696589400000|2023-10-06 10:50:00|588.7|588.1|588.7|588.1|588.8|588.2|588.2|587.6|12
1696589700000|2023-10-06 10:55:00|588.8|588.2|589.1|588.5|589.4|588.8|588.8|588.2|13
1696590000000|2023-10-06 11:00:00|589.3|588.7|588.9|588.3|589.4|588.8|588.7|588.1|17
1696590300000|2023-10-06 11:05:00|588.7|588.1|588.6|588|588.7|588.1|588.3|587.7|28
1696590600000|2023-10-06 11:10:00|588.5|587.9|588.8|588.2|588.9|588.3|588.4|587.8|53
1696590900000|2023-10-06 11:15:00|588.9|588.3|588.6|588|588.9|588.3|588.4|587.8|18
1696591200000|2023-10-06 11:20:00|588.5|587.9|589.2|588.6|589.4|588.8|588.4|587.8|33
1696591500000|2023-10-06 11:25:00|589.3|588.7|589.8|589.2|589.8|589.2|589.3|588.7|19
1696591800000|2023-10-06 11:30:00|589.7|589.1|589.7|589.1|589.8|589.2|589.6|589|19
1696592100000|2023-10-06 11:35:00|589.8|589.2|590.9|590.3|590.9|590.3|589.4|588.8|52
1696592400000|2023-10-06 11:40:00|590.8|590.2|591.7|591.1|591.8|591.2|590.6|590|80
1696592700000|2023-10-06 11:45:00|592|591.4|591.4|590.8|592|591.4|591.1|590.5|41
1696593000000|2023-10-06 11:50:00|591.3|590.7|592.1|591.5|592.4|591.8|591.2|590.6|109
1696593300000|2023-10-06 11:55:00|592|591.4|590.8|590.2|592.1|591.5|590.7|590.1|26
1696593600000|2023-10-06 12:00:00|590.7|590.1|591.5|590.9|591.5|590.9|590.7|590.1|51
1696593900000|2023-10-06 12:05:00|592|591.4|591.8|591.2|592.1|591.5|591.1|590.5|72
1696594200000|2023-10-06 12:10:00|591.7|591.1|591.6|591|591.9|591.3|591.1|590.5|24
1696594500000|2023-10-06 12:15:00|591.7|591.1|591.1|590.5|591.7|591.1|591|590.4|26
1696594800000|2023-10-06 12:20:00|591|590.4|589.4|588.8|591.2|590.6|589.2|588.6|377
1696595100000|2023-10-06 12:25:00|589.7|589.1|589.2|588.6|589.9|589.3|589.1|588.5|49
1696595400000|2023-10-06 12:30:00|588.8|587.8|587.3|586.7|588.8|588.1|586.8|586.2|186
1696595700000|2023-10-06 12:35:00|587.2|586.6|587|586.4|587.5|586.9|586.5|585.9|44
1696596000000|2023-10-06 12:40:00|587.2|586.6|587|586.4|587.3|586.7|586|585.4|156
1696599000000|2023-10-06 13:30:00|586.9|586.3|584.8|584.2|588.8|588.2|584.5|583.9|1328
1696599300000|2023-10-06 13:35:00|584.6|584|583.4|582.8|584.8|584.2|583.1|582.5|657
1696599600000|2023-10-06 13:40:00|583.5|582.9|584.6|584|585|584.4|582.6|582|540
1696599900000|2023-10-06 13:45:00|584.8|584.2|586.1|585.5|586.3|585.7|584.3|583.7|578
1696600200000|2023-10-06 13:50:00|586.3|585.7|587.5|586.9|588|587.4|584.9|584.3|406
1696600500000|2023-10-06 13:55:00|587.3|586.7|587.8|587.2|587.8|587.2|586.1|585.5|385
1696600800000|2023-10-06 14:00:00|587.6|587|589.2|588.6|590|589.4|587.1|586.5|362
1696601100000|2023-10-06 14:05:00|589.3|588.7|588|587.4|589.5|588.9|587.7|587.1|156
1696601400000|2023-10-06 14:10:00|588.1|587.5|589.2|588.6|589.4|588.8|587.8|587.2|274
1696601700000|2023-10-06 14:15:00|589.3|588.7|587|586.4|589.6|589|586.8|586.2|327
1696602000000|2023-10-06 14:20:00|587.2|586.6|589.5|588.9|590|589.4|587.2|586.6|252
1696602300000|2023-10-06 14:25:00|589.3|588.7|588.2|587.6|589.3|588.7|587.5|586.9|172
1696602600000|2023-10-06 14:30:00|588|587.4|588.7|588.1|589.4|588.8|586.8|586.2|268
1696602900000|2023-10-06 14:35:00|588.5|587.9|588.5|587.9|588.8|588.2|587.5|586.9|132
1696603200000|2023-10-06 14:40:00|588.6|588|585.3|584.7|588.7|588.1|585.1|584.5|311
1696603500000|2023-10-06 14:45:00|585.6|585|586.5|585.9|586.5|585.9|585.1|584.5|151
1696603800000|2023-10-06 14:50:00|587|586.4|588|587.4|588|587.4|586.9|586.3|129
1696604100000|2023-10-06 14:55:00|587.5|586.9|587.5|586.9|588.5|587.9|587|586.4|136
1696604400000|2023-10-06 15:00:00|587.3|586.7|588.4|587.8|588.5|587.9|586.8|586.2|295
1696604700000|2023-10-06 15:05:00|588.5|587.9|589.5|588.9|589.7|589.1|588.5|587.9|137
1696605000000|2023-10-06 15:10:00|589.4|588.8|589|588.4|589.7|589.1|588.7|588.1|123
1696605300000|2023-10-06 15:15:00|589.1|588.5|586.9|586.3|589.1|588.5|586.7|586.1|323
1696605600000|2023-10-06 15:20:00|587|586.4|587.4|586.8|587.5|586.9|586.6|586|458
1696605900000|2023-10-06 15:25:00|587.5|586.9|587.1|586.5|587.8|587.2|586.9|586.3|222
1696606200000|2023-10-06 15:30:00|587.4|586.8|588.1|587.5|588.4|587.8|587.1|586.5|167
1696606500000|2023-10-06 15:35:00|588.3|587.7|588.1|587.5|589.3|588.7|587.9|587.3|239
1696606800000|2023-10-06 15:40:00|587.9|587.3|587.2|586.6|588.1|587.5|587.1|586.5|294
1696607100000|2023-10-06 15:45:00|587.3|586.7|585.3|584.7|587.3|586.7|585.2|584.6|403
1696607400000|2023-10-06 15:50:00|585.4|584.8|584.6|584|585.5|584.9|584.5|583.9|265
1696607700000|2023-10-06 15:55:00|584.7|584.1|584.8|584.2|584.8|584.2|584.1|583.5|247
1696608000000|2023-10-06 16:00:00|584.7|584.1|583.6|583|584.7|584.1|583.5|582.9|399
1696608300000|2023-10-06 16:05:00|583.5|582.9|583.1|582.5|583.6|583|582.8|582.2|421
1696608600000|2023-10-06 16:10:00|582.9|582.3|582.4|581.8|582.9|582.3|582.1|581.5|386
1696608900000|2023-10-06 16:15:00|582.7|582.1|582.5|581.9|582.8|582.2|582.2|581.6|241
1696609200000|2023-10-06 16:20:00|582.4|581.8|583.7|583.1|583.7|583.1|582.2|581.6|252
1696609500000|2023-10-06 16:25:00|583.8|583.2|583.7|583.1|584.4|583.8|583.3|582.7|376
1696609800000|2023-10-06 16:30:00|583.6|583|583|582.4|583.6|583|582.7|582.1|86
1696610100000|2023-10-06 16:35:00|582.9|582.3|582.9|582.3|583.3|582.7|582.3|581.7|558
1696610400000|2023-10-06 16:40:00|582.8|582.2|584|583.4|584.1|583.5|582.8|582.2|388
1696610700000|2023-10-06 16:45:00|584.1|583.5|583.2|582.6|584.1|583.5|583.1|582.5|416
1696611000000|2023-10-06 16:50:00|583.1|582.5|582.8|582.2|583.1|582.5|582.6|582|70
1696611300000|2023-10-06 16:55:00|582.7|582.1|581.9|581.3|582.7|582.1|581.9|581.3|379
1696611600000|2023-10-06 17:00:00|582.1|581.5|581.6|581|582.1|581.5|581.4|580.8|112
1696611900000|2023-10-06 17:05:00|581.4|580.8|582.6|582|582.7|582.1|581.4|580.8|226
1696612200000|2023-10-06 17:10:00|582.4|581.8|582.1|581.5|582.4|581.8|582.1|581.5|75
1696612500000|2023-10-06 17:15:00|581.9|581.3|582.3|581.7|582.6|582|581.9|581.3|95
1696612800000|2023-10-06 17:20:00|582.1|581.5|581.6|581|582.4|581.8|581.4|580.8|336
1696613100000|2023-10-06 17:25:00|581.4|580.8|581.5|580.9|581.6|581|580.9|580.3|319
1696613400000|2023-10-06 17:30:00|581.4|580.8|581.4|580.8|581.5|580.9|580.9|580.3|131
1696613700000|2023-10-06 17:35:00|581.7|581.1|581.7|581.1|581.7|581.1|580.9|580.3|241
1696614000000|2023-10-06 17:40:00|581.5|580.9|581.2|580.6|581.5|580.9|581.2|580.6|86
1696614300000|2023-10-06 17:45:00|581|580.4|580.9|580.3|581.4|580.8|580.9|580.3|109
1696614600000|2023-10-06 17:50:00|581|580.4|580.9|580.3|581.2|580.6|580.4|579.8|283
1696614900000|2023-10-06 17:55:00|580.8|580.2|580.2|579.6|581|580.4|580.2|579.6|248
1696615200000|2023-10-06 18:00:00|580.3|579.7|581.2|580.6|581.2|580.6|580.2|579.6|254
1696615500000|2023-10-06 18:05:00|581|580.4|580.3|579.7|581|580.4|580.2|579.6|414
1696615800000|2023-10-06 18:10:00|580.2|579.6|581.9|581.3|582.1|581.5|579.9|579.3|1968
1696616100000|2023-10-06 18:15:00|581.8|581.2|582.2|581.6|582.5|581.9|581.4|580.8|540
1696809600000|2023-10-09 00:00:00|586.6|586|588.2|587.6|590.7|590.1|586.2|585.6|516
1696809900000|2023-10-09 00:05:00|588.1|587.5|587.2|586.6|588.8|588.2|587.2|586.6|52
1696810200000|2023-10-09 00:10:00|587.1|586.5|586.7|586.1|587.4|586.8|586.4|585.8|84
1696810500000|2023-10-09 00:15:00|586.5|585.9|586.5|585.9|586.8|586.2|586.5|585.9|17
1696810800000|2023-10-09 00:20:00|586.6|586|588.5|587.9|589|588.4|586.5|585.9|55
1696811100000|2023-10-09 00:25:00|588.6|588|589.3|588.7|590|589.4|588.6|588|108
1696811400000|2023-10-09 00:30:00|589.4|588.8|589.3|588.7|589.4|588.8|588|587.4|77
1696811700000|2023-10-09 00:35:00|589.6|589|590.3|589.7|590.9|590.3|589.6|589|59
1696812000000|2023-10-09 00:40:00|590.4|589.8|591.8|591.2|591.9|591.3|590.2|589.6|30
1696812300000|2023-10-09 00:45:00|591.7|591.1|591.6|591|592.2|591.6|591.2|590.6|76
1696812600000|2023-10-09 00:50:00|591.5|590.9|592|591.4|592|591.4|591.4|590.8|56
1696812900000|2023-10-09 00:55:00|591.9|591.3|592.6|592|592.7|592.1|591.5|590.9|102
1696813200000|2023-10-09 01:00:00|592.7|592.1|590.8|590.2|592.7|592.1|590.5|589.9|81
1696813500000|2023-10-09 01:05:00|590.7|590.1|590.3|589.7|590.9|590.3|590.2|589.6|25
1696813800000|2023-10-09 01:10:00|590.2|589.6|589.5|588.9|590.2|589.6|589.5|588.9|19
1696814100000|2023-10-09 01:15:00|589.4|588.8|589.7|589.1|589.7|589.1|588.8|588.2|37
1696814400000|2023-10-09 01:20:00|589.8|589.2|590.2|589.6|590.3|589.7|589.8|589.2|14
1696814700000|2023-10-09 01:25:00|590.5|589.9|589.9|589.3|591|590.4|589.9|589.3|45
1696815000000|2023-10-09 01:30:00|590|589.4|590.1|589.5|590.1|589.5|589.7|589.1|9
1696815300000|2023-10-09 01:35:00|590.2|589.6|590|589.4|590.2|589.6|589.8|589.2|16
1696815600000|2023-10-09 01:40:00|590.2|589.6|590|589.4|590.2|589.6|589.7|589.1|12
1696815900000|2023-10-09 01:45:00|589.8|589.2|590|589.4|590|589.4|589.8|589.2|13
1696816200000|2023-10-09 01:50:00|590.3|589.7|590.5|589.9|590.6|590|590.1|589.5|23
1696816500000|2023-10-09 01:55:00|590.8|590.2|590.2|589.6|590.8|590.2|590.2|589.6|10
1696816800000|2023-10-09 02:00:00|590.1|589.5|589.6|589|590.1|589.5|589.4|588.8|6
1696817100000|2023-10-09 02:05:00|589.8|589.2|589.8|589.2|589.9|589.3|589.6|589|7
1696817400000|2023-10-09 02:10:00|589.7|589.1|589.7|589.1|589.9|589.3|589.7|589.1|5
1696817700000|2023-10-09 02:15:00|589.8|589.2|589.8|589.2|589.9|589.3|589.8|589.2|4
1696818000000|2023-10-09 02:20:00|589.7|589.1|589.8|589.2|589.9|589.3|589.7|589.1|2
1696818300000|2023-10-09 02:25:00|590|589.4|590|589.4|590|589.4|589.7|589.1|5
1696818600000|2023-10-09 02:30:00|590.1|589.5|589.8|589.2|590.1|589.5|589.6|589|26
1696818900000|2023-10-09 02:35:00|589.9|589.3|589.8|589.2|589.9|589.3|589.8|589.2|1
1696819200000|2023-10-09 02:40:00|589.9|589.3|590.3|589.7|590.3|589.7|589.9|589.3|10
1696819500000|2023-10-09 02:45:00|589.7|589.1|590.1|589.5|590.1|589.5|589.7|589.1|9
1696819800000|2023-10-09 02:50:00|590|589.4|590.1|589.5|590.1|589.5|590|589.4|2
1696820100000|2023-10-09 02:55:00|590.2|589.6|590.3|589.7|590.3|589.7|590.1|589.5|4
1696820400000|2023-10-09 03:00:00|590.5|589.9|590.3|589.7|590.5|589.9|590.3|589.7|5
1696820700000|2023-10-09 03:05:00|590.1|589.5|589.9|589.3|590.1|589.5|589.9|589.3|7
1696821000000|2023-10-09 03:10:00|589.8|589.2|589.8|589.2|589.8|589.2|589.6|589|14
1696821300000|2023-10-09 03:15:00|589.7|589.1|589.6|589|589.8|589.2|589.6|589|3
1696821600000|2023-10-09 03:20:00|589.7|589.1|589.6|589|589.7|589.1|589.6|589|2
1696821900000|2023-10-09 03:25:00|589.7|589.1|589.4|588.8|589.7|589.1|589|588.4|8
1696822200000|2023-10-09 03:30:00|589.5|588.9|589.2|588.6|589.5|588.9|589.1|588.5|7
1696822500000|2023-10-09 03:35:00|589.3|588.7|589.3|588.7|589.3|588.7|589.2|588.6|1
1696822800000|2023-10-09 03:40:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|2
1696823100000|2023-10-09 03:45:00|589.4|588.8|589.5|588.9|589.5|588.9|589.4|588.8|4
1696823400000|2023-10-09 03:50:00|589.4|588.8|589.3|588.7|589.4|588.8|589.3|588.7|1
1696823700000|2023-10-09 03:55:00|589.2|588.6|589.2|588.6|589.3|588.7|589.2|588.6|4
1696824000000|2023-10-09 04:00:00|589.3|588.7|589.1|588.5|589.3|588.7|589.1|588.5|2
1696824300000|2023-10-09 04:05:00|589|588.4|589.3|588.7|589.3|588.7|589|588.4|15
1696824600000|2023-10-09 04:10:00|589.6|589|589.6|589|589.6|589|589.6|589|5
1696824900000|2023-10-09 04:15:00|589.7|589.1|589.8|589.2|589.8|589.2|589.7|589.1|7
1696825200000|2023-10-09 04:20:00|589.6|589|589.3|588.7|589.6|589|589.3|588.7|11
1696825500000|2023-10-09 04:25:00|589.6|589|589.6|589|589.6|589|589.5|588.9|5
1696825800000|2023-10-09 04:30:00|589.8|589.2|589.7|589.1|589.8|589.2|589.5|588.9|12
1696826100000|2023-10-09 04:35:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|6
1696826400000|2023-10-09 04:40:00|590|589.4|590|589.4|590|589.4|590|589.4|7
1696826700000|2023-10-09 04:45:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|4
1696827000000|2023-10-09 04:50:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|11
1696827300000|2023-10-09 04:55:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|5
1696827600000|2023-10-09 05:00:00|589.4|588.8|589.4|588.8|589.5|588.9|589.4|588.8|14
1696827900000|2023-10-09 05:05:00|589.5|588.9|589.4|588.8|589.5|588.9|589.4|588.8|2
1696828200000|2023-10-09 05:10:00|||||||||3
1696828500000|2023-10-09 05:15:00|588.9|588.3|589.2|588.6|589.3|588.7|588.8|588.2|8
1696828800000|2023-10-09 05:20:00|589.3|588.7|589.3|588.7|589.4|588.8|589.3|588.7|6
1696829100000|2023-10-09 05:25:00|589.1|588.5|589.1|588.5|589.2|588.6|589.1|588.5|12
1696829400000|2023-10-09 05:30:00|589.2|588.6|589.3|588.7|589.6|589|589.1|588.5|9
1696829700000|2023-10-09 05:35:00|589.2|588.6|589.6|589|589.6|589|589.2|588.6|2
1696830000000|2023-10-09 05:40:00|589.3|588.7|589.4|588.8|589.6|589|589.1|588.5|25
1696830300000|2023-10-09 05:45:00|589.5|588.9|589.6|589|589.6|589|589.4|588.8|10
1696830600000|2023-10-09 05:50:00|589.4|588.8|589.4|588.8|589.4|588.8|589.4|588.8|3
1696830900000|2023-10-09 05:55:00|589.6|589|589.6|589|589.6|589|589.4|588.8|9
1696831200000|2023-10-09 06:00:00|589.4|588.8|589.8|589.2|589.9|589.3|589.4|588.8|8
1696831500000|2023-10-09 06:05:00|589.9|589.3|590.4|589.8|590.4|589.8|589.8|589.2|16
1696831800000|2023-10-09 06:10:00|590.3|589.7|590.3|589.7|590.6|590|590.2|589.6|25
1696832100000|2023-10-09 06:15:00|590.1|589.5|590.2|589.6|590.2|589.6|590.1|589.5|8
1696832400000|2023-10-09 06:20:00|590.1|589.5|590.3|589.7|590.3|589.7|590|589.4|18
1696832700000|2023-10-09 06:25:00|590.2|589.6|589.6|589|590.2|589.6|589.6|589|8
1696833000000|2023-10-09 06:30:00|589.4|588.8|589.4|588.8|589.7|589.1|589.3|588.7|10
1696833300000|2023-10-09 06:35:00|589.3|588.7|588.6|588|589.3|588.7|588.6|588|11
1696833600000|2023-10-09 06:40:00|588.7|588.1|588.8|588.2|589.1|588.5|588.7|588.1|9
1696833900000|2023-10-09 06:45:00|588.9|588.3|588.9|588.3|589|588.4|588.8|588.2|20
1696834200000|2023-10-09 06:50:00|588.8|588.2|589|588.4|589|588.4|588.6|588|3
1696834500000|2023-10-09 06:55:00|589.1|588.5|588.8|588.2|589.1|588.5|588.4|587.8|14
1696834800000|2023-10-09 07:00:00|588.9|588.3|589|588.4|589.1|588.5|588.4|587.8|29
1696835100000|2023-10-09 07:05:00|589.1|588.5|589.1|588.5|589.6|589|589.1|588.5|21
1696835400000|2023-10-09 07:10:00|589.3|588.7|589.1|588.5|589.3|588.7|589.1|588.5|7
1696835700000|2023-10-09 07:15:00|589.6|589|589.5|588.9|589.6|589|589.3|588.7|31
1696836000000|2023-10-09 07:20:00|589.6|589|589.7|589.1|590|589.4|589.5|588.9|21
1696836300000|2023-10-09 07:25:00|589.6|589|590.9|590.3|591.1|590.5|589.6|589|44
1696836600000|2023-10-09 07:30:00|590.8|590.2|590.8|590.2|590.9|590.3|590.8|590.2|14
1696836900000|2023-10-09 07:35:00|590.5|589.9|590.3|589.7|590.6|590|590.3|589.7|5
1696837200000|2023-10-09 07:40:00|590.1|589.5|589.8|589.2|590.2|589.6|589.6|589|15
1696837500000|2023-10-09 07:45:00|590.1|589.5|590.3|589.7|590.3|589.7|590.1|589.5|12
1696837800000|2023-10-09 07:50:00|590.5|589.9|590.1|589.5|590.7|590.1|590.1|589.5|15
1696838100000|2023-10-09 07:55:00|590.2|589.6|590.1|589.5|590.3|589.7|589.9|589.3|16
1696838400000|2023-10-09 08:00:00|590|589.4|590|589.4|590.1|589.5|589.8|589.2|14
1696838700000|2023-10-09 08:05:00|590.1|589.5|589.6|589|590.1|589.5|589.6|589|15
1696839000000|2023-10-09 08:10:00|589.8|589.2|589.8|589.2|589.8|589.2|589.6|589|8
1696839300000|2023-10-09 08:15:00|589.9|589.3|589.8|589.2|590|589.4|589.8|589.2|5
1696839600000|2023-10-09 08:20:00|589.9|589.3|589.8|589.2|590|589.4|589.8|589.2|3
1696839900000|2023-10-09 08:25:00|590|589.4|589.7|589.1|590|589.4|589.6|589|13
1696840200000|2023-10-09 08:30:00|589.6|589|588.9|588.3|589.7|589.1|588.8|588.2|58
1696840500000|2023-10-09 08:35:00|588.8|588.2|589.2|588.6|589.4|588.8|588.8|588.2|17
1696840800000|2023-10-09 08:40:00|589.3|588.7|588.8|588.2|589.6|589|588.8|588.2|48
1696841100000|2023-10-09 08:45:00|588.7|588.1|589.7|589.1|589.9|589.3|588.4|587.8|66
1696841400000|2023-10-09 08:50:00|589.8|589.2|592.2|591.6|592.3|591.7|589.8|589.2|118
1696841700000|2023-10-09 08:55:00|592.1|591.5|592.8|592.2|593.2|592.6|591.8|591.2|127
1696842000000|2023-10-09 09:00:00|592.9|592.3|593.4|592.8|593.6|593|592.7|592.1|75
1696842300000|2023-10-09 09:05:00|593.5|592.9|593.4|592.8|593.6|593|593.4|592.8|51
1696842600000|2023-10-09 09:10:00|593.5|592.9|592.9|592.3|593.5|592.9|592.6|592|50
1696842900000|2023-10-09 09:15:00|592.6|592|592.6|592|592.9|592.3|592.4|591.8|68
1696843200000|2023-10-09 09:20:00|592.8|592.2|595.2|594.6|595.6|595|592.6|592|274
1696843500000|2023-10-09 09:25:00|595|594.4|594.5|593.9|595.3|594.7|594.5|593.9|128
1696843800000|2023-10-09 09:30:00|594.6|594|594.6|594|595|594.4|594.3|593.1|86
1696844100000|2023-10-09 09:35:00|594.9|594.3|594.4|593.8|594.9|594.3|594.3|593.7|45
1696844400000|2023-10-09 09:40:00|594.3|593.7|594.2|593.6|594.3|593.7|593.7|593.1|32
1696844700000|2023-10-09 09:45:00|594.3|593.7|592.2|591.6|594.3|593.7|592|591.4|136
1696845000000|2023-10-09 09:50:00|592|591.4|593.8|593.2|593.9|593.3|591.9|591.3|46
1696845300000|2023-10-09 09:55:00|593.6|593|593.6|593|593.9|593.3|593.6|593|21
1696845600000|2023-10-09 10:00:00|593.3|592.7|593.4|592.8|593.4|592.8|593.2|592.6|14
1696845900000|2023-10-09 10:05:00|593.3|592.7|592.6|592|593.3|592.7|592.6|592|26
1696846200000|2023-10-09 10:10:00|592.9|592.3|593.1|592.5|593.1|592.5|592.9|592.3|8
1696846500000|2023-10-09 10:15:00|593|592.4|592.6|592|593|592.4|591.9|591.3|54
1696846800000|2023-10-09 10:20:00|592.5|591.9|592.3|591.7|592.5|591.9|591.9|591.3|28
1696847100000|2023-10-09 10:25:00|592.1|591.5|592.2|591.6|592.4|591.8|592|591.4|11
1696847400000|2023-10-09 10:30:00|591.9|591.3|592.3|591.7|592.9|592.3|591.9|591.3|36
1696847700000|2023-10-09 10:35:00|592.2|591.6|592.1|591.5|592.4|591.8|592|591.4|4
1696848000000|2023-10-09 10:40:00|592.3|591.7|592.7|592.1|592.7|592.1|592.1|591.5|6
1696848300000|2023-10-09 10:45:00|592.8|592.2|593.7|593.1|593.7|593.1|592.6|592|45
1696848600000|2023-10-09 10:50:00|593.6|593|593.1|592.5|593.8|593.2|592.8|592.2|42
1696848900000|2023-10-09 10:55:00|593.3|592.7|592.4|591.8|593.3|592.7|592.3|591.7|20
1696849200000|2023-10-09 11:00:00|592.5|591.9|592.8|592.2|593.3|592.7|592.5|591.9|35
1696849500000|2023-10-09 11:05:00|592.7|592.1|591.8|591.2|592.8|592.2|591.8|591.2|56
1696849800000|2023-10-09 11:10:00|591.9|591.3|591.6|591|592|591.4|591.5|590.9|41
1696850100000|2023-10-09 11:15:00|591.7|591.1|592.1|591.5|592.5|591.9|591.7|591.1|43
1696850400000|2023-10-09 11:20:00|592|591.4|592.7|592.1|592.8|592.2|592|591.4|34
1696850700000|2023-10-09 11:25:00|592.6|592|593.1|592.5|593.2|592.6|592.6|592|44
1696851000000|2023-10-09 11:30:00|593.2|592.6|593.5|592.9|593.6|593|593|592.4|27
1696851300000|2023-10-09 11:35:00|593.4|592.8|593|592.4|593.5|592.9|593|592.4|26
1696851600000|2023-10-09 11:40:00|593.1|592.5|593.5|592.9|593.5|592.9|593.1|592.5|49
1696851900000|2023-10-09 11:45:00|593.2|592.6|593.3|592.7|593.3|592.7|593|592.4|44
1696852200000|2023-10-09 11:50:00|593.4|592.8|592.9|592.3|593.5|592.9|592.7|592.1|77
1696852500000|2023-10-09 11:55:00|592.8|592.2|593|592.4|593|592.4|592.8|592.2|9
1696852800000|2023-10-09 12:00:00|593.1|592.5|592.5|591.9|593.2|592.6|592.5|591.9|38
1696853100000|2023-10-09 12:05:00|592.6|592|593|592.4|593|592.4|592.6|592|20
1696853400000|2023-10-09 12:10:00|593.5|592.9|593.5|592.9|593.5|592.9|593.3|592.7|42
1696853700000|2023-10-09 12:15:00|593.8|593.2|593|592.4|594|593.4|593|592.4|75
1696854000000|2023-10-09 12:20:00|592.9|592.3|593|592.4|593.4|592.8|592.8|592.2|18
1696854300000|2023-10-09 12:25:00|593.1|592.5|593.5|592.9|593.7|593.1|592.8|592.2|65
1696854600000|2023-10-09 12:30:00|593.6|593|592.4|591.8|593.7|593.1|592.3|591.7|43
1696854900000|2023-10-09 12:35:00|592.5|591.9|591.8|591.2|592.5|591.9|591.7|591.1|58
1696855200000|2023-10-09 12:40:00|591.7|591.1|591|590.4|591.7|591.1|590.5|589.9|93
1696858200000|2023-10-09 13:30:00|590.9|590.3|590.3|589.7|591.2|590.6|588.3|587.7|1269
1696858500000|2023-10-09 13:35:00|590.2|589.6|592.2|591.6|593.4|592.8|589.5|588.9|880
1696858800000|2023-10-09 13:40:00|592.3|591.7|590.5|589.9|592.3|591.7|589.6|589|561
1696859100000|2023-10-09 13:45:00|590.3|589.7|587.3|586.7|591.3|590.7|587.1|586.5|766
1696859400000|2023-10-09 13:50:00|587.1|586.5|586.5|585.9|587.4|586.8|585.7|585.1|812
1696859700000|2023-10-09 13:55:00|586.4|585.8|587.3|586.7|587.9|587.3|586|585.4|359
1696860000000|2023-10-09 14:00:00|587.2|586.6|587.3|586.7|588.2|587.6|586.7|586.1|291
1696860300000|2023-10-09 14:05:00|587.4|586.8|587.5|586.9|587.8|587.2|586.8|586.2|209
1696860600000|2023-10-09 14:10:00|587.3|586.7|585.6|585|587.3|586.7|585.4|584.8|388
1696860900000|2023-10-09 14:15:00|585.5|584.9|586.3|585.7|587|586.4|585.5|584.9|260
1696861200000|2023-10-09 14:20:00|586.5|585.9|587.2|586.6|587.5|586.9|586.5|585.9|289
1696861500000|2023-10-09 14:25:00|587|586.4|586.7|586.1|587.5|586.9|586.2|585.6|144
1696861800000|2023-10-09 14:30:00|587|586.4|588.5|587.9|588.7|588.1|587|586.4|247
1696862100000|2023-10-09 14:35:00|588.2|587.6|587.7|587.1|588.5|587.9|586.7|586.1|207
1696862400000|2023-10-09 14:40:00|587.8|587.2|588.7|588.1|589|588.4|587.7|587.1|133
1696862700000|2023-10-09 14:45:00|588.6|588|588.7|588.1|589|588.4|588|587.4|115
1696863000000|2023-10-09 14:50:00|588.8|588.2|588.5|587.9|589.5|588.9|588.2|587.6|113
1696863300000|2023-10-09 14:55:00|588.6|588|588.2|587.6|589|588.4|588.2|587.6|164
1696863600000|2023-10-09 15:00:00|588.3|587.7|588.8|588.2|589.5|588.9|588.3|587.7|198
1696863900000|2023-10-09 15:05:00|588.7|588.1|586.4|585.8|589.5|588.9|586.2|585.6|858
1696864200000|2023-10-09 15:10:00|586.3|585.7|585.4|584.8|586.5|585.9|585.4|584.8|277
1696864500000|2023-10-09 15:15:00|585.7|585.1|586|585.4|586.7|586.1|585.3|584.7|155
1696864800000|2023-10-09 15:20:00|586.1|585.5|586.6|586|587|586.4|585.8|585.2|248
1696865100000|2023-10-09 15:25:00|586.5|585.9|586.3|585.7|587.4|586.8|586.3|585.7|109
1696865400000|2023-10-09 15:30:00|586.4|585.8|586.6|586|587.2|586.6|586.2|585.6|358
1696865700000|2023-10-09 15:35:00|586.8|586.2|586.5|585.9|587.5|586.9|586.4|585.8|161
1696866000000|2023-10-09 15:40:00|586.6|586|587.4|586.8|587.9|587.3|586.5|585.9|90
1696866300000|2023-10-09 15:45:00|587|586.4|587.2|586.6|587.4|586.8|586.9|586.3|98
1696866600000|2023-10-09 15:50:00|587.1|586.5|587.9|587.3|587.9|587.3|586.7|586.1|169
1696866900000|2023-10-09 15:55:00|587.8|587.2|587.5|586.9|588.4|587.8|587.4|586.8|149
1696867200000|2023-10-09 16:00:00|587.4|586.8|587.7|587.1|587.7|587.1|587|586.4|139
1696867500000|2023-10-09 16:05:00|587.6|587|586.4|585.8|588.2|587.6|586.4|585.8|68
1696867800000|2023-10-09 16:10:00|586.5|585.9|585.4|584.8|586.7|586.1|585.4|584.8|153
1696868100000|2023-10-09 16:15:00|585.5|584.9|585.6|585|585.7|585.1|585|584.4|175
1696868400000|2023-10-09 16:20:00|585.9|585.3|586.4|585.8|586.6|586|585.7|585.1|196
1696868700000|2023-10-09 16:25:00|586.6|586|586.4|585.8|586.7|586.1|586|585.4|102
1696869000000|2023-10-09 16:30:00|586.5|585.9|587.4|586.8|587.4|586.8|586.4|585.8|155
1696869300000|2023-10-09 16:35:00|587.5|586.9|587.4|586.8|587.7|587.1|586.9|586.3|139
1696869600000|2023-10-09 16:40:00|587.2|586.6|587.4|586.8|587.7|587.1|587.2|586.6|61
1696869900000|2023-10-09 16:45:00|587.6|587|588|587.4|588.2|587.6|587.6|587|127
1696870200000|2023-10-09 16:50:00|587.9|587.3|587.5|586.9|588.1|587.5|587.4|586.8|105
1696870500000|2023-10-09 16:55:00|587.4|586.8|587.7|587.1|587.9|587.3|587.4|586.8|72
1696870800000|2023-10-09 17:00:00|587.9|587.3|588|587.4|588|587.4|587.7|587.1|97
1696871100000|2023-10-09 17:05:00|588.2|587.6|588|587.4|588.2|587.6|588|587.4|62
1696871400000|2023-10-09 17:10:00|588.6|588|587.8|587.2|588.8|588.2|587.6|587|398
1696871700000|2023-10-09 17:15:00|587.9|587.3|588.1|587.5|588.1|587.5|587.6|587|145
1696872000000|2023-10-09 17:20:00|588.3|587.7|588.3|587.7|588.4|587.8|588|587.4|43
1696872300000|2023-10-09 17:25:00|588.4|587.8|588.1|587.5|588.6|588|587.8|587.2|133
1696872600000|2023-10-09 17:30:00|588|587.4|588.9|588.3|588.9|588.3|587.8|587.2|109
1696872900000|2023-10-09 17:35:00|588.8|588.2|589.1|588.5|589.4|588.8|588.8|588.2|285
1696873200000|2023-10-09 17:40:00|589.3|588.7|589.5|588.9|589.6|589|589.1|588.5|128
1696873500000|2023-10-09 17:45:00|589.6|589|589.3|588.7|589.6|589|589.1|588.5|184
1696873800000|2023-10-09 17:50:00|589.4|588.8|589.6|589|589.6|589|589.3|588.7|98
1696874100000|2023-10-09 17:55:00|589.5|588.9|588.8|588.2|589.6|589|588.1|587.5|253
1696874400000|2023-10-09 18:00:00|589.1|588.5|589.1|588.5|589.1|588.5|588.3|587.7|323
1696874700000|2023-10-09 18:05:00|588.9|588.3|586.9|586.3|589|588.4|586.8|586.2|445
1696875000000|2023-10-09 18:10:00|587|586.4|587.1|586.5|587.8|587.2|585.8|585.2|1435
1696875300000|2023-10-09 18:15:00|587|586.4|587|586.4|587.4|586.8|586.3|585.7|511
1696896000000|2023-10-10 00:00:00|588.3|587.7|586.5|585.9|589.3|588.7|586.5|585.9|125
1696896300000|2023-10-10 00:05:00|586.3|585.7|586.5|585.9|586.5|585.9|586|585.4|39
1696896600000|2023-10-10 00:10:00|586.3|585.7|587.2|586.6|587.2|586.6|586.3|585.7|18
1696896900000|2023-10-10 00:15:00|587.3|586.7|587.3|586.7|587.5|586.9|587|586.4|19
1696897200000|2023-10-10 00:20:00|587.2|586.6|586.8|586.2|587.2|586.6|586.5|585.9|17
1696897500000|2023-10-10 00:25:00|586.7|586.1|586.5|585.9|587|586.4|586.5|585.9|20
1696897800000|2023-10-10 00:30:00|586.4|585.8|585.9|585.3|586.7|586.1|585.9|585.3|7
1696898100000|2023-10-10 00:35:00|586|585.4|586|585.4|586.2|585.6|585.8|585.2|13
1696898400000|2023-10-10 00:40:00|585.8|585.2|584.2|583.6|586|585.4|584.1|583.5|93
1696898700000|2023-10-10 00:45:00|584.4|583.8|584.8|584.2|584.9|584.3|584.3|583.7|47
1696899000000|2023-10-10 00:50:00|585|584.4|584.8|584.2|585|584.4|584.7|584.1|21
1696899300000|2023-10-10 00:55:00|584.5|583.9|584.8|584.2|584.8|584.2|584.5|583.9|18
1696899600000|2023-10-10 01:00:00|584.6|584|583.8|583.2|584.7|584.1|583.8|583.2|70
1696899900000|2023-10-10 01:05:00|583.9|583.3|582.5|581.9|583.9|583.3|581.9|581.3|134
1696900200000|2023-10-10 01:10:00|582.4|581.8|583.2|582.6|583.2|582.6|582.4|581.8|15
1696900500000|2023-10-10 01:15:00|583.3|582.7|583.6|583|583.7|583.1|583.3|582.7|20
1696900800000|2023-10-10 01:20:00|583.7|583.1|583.5|582.9|583.7|583.1|583.3|582.7|16
1696901100000|2023-10-10 01:25:00|583.6|583|583.4|582.8|583.6|583|583.4|582.8|3
1696901400000|2023-10-10 01:30:00|583|582.4|582.7|582.1|583.2|582.6|582.7|582.1|33
1696901700000|2023-10-10 01:35:00|582.5|581.9|582.1|581.5|582.5|581.9|582.1|581.5|13
1696902000000|2023-10-10 01:40:00|581.9|581.3|581.5|580.9|581.9|581.3|581.4|580.8|57
1696902300000|2023-10-10 01:45:00|581.6|581|582|581.4|582.1|581.5|581.6|581|11
1696902600000|2023-10-10 01:50:00|582.1|581.5|582.1|581.5|582.2|581.6|581.9|581.3|17
1696902900000|2023-10-10 01:55:00|582|581.4|581.9|581.3|582.1|581.5|581.9|581.3|8
1696903200000|2023-10-10 02:00:00|582|581.4|581.9|581.3|582|581.4|581.6|581|48
1696903500000|2023-10-10 02:05:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|7
1696903800000|2023-10-10 02:10:00|581.7|581.1|581.7|581.1|581.7|581.1|581.6|581|17
1696904100000|2023-10-10 02:15:00|581.9|581.3|582.1|581.5|582.1|581.5|581.9|581.3|7
1696904400000|2023-10-10 02:20:00|582|581.4|581.9|581.3|582|581.4|581.9|581.3|2
1696904700000|2023-10-10 02:25:00|581.7|581.1|581.9|581.3|581.9|581.3|581.7|581.1|6
1696905000000|2023-10-10 02:30:00|582|581.4|582.1|581.5|582.1|581.5|582|581.4|6
1696905300000|2023-10-10 02:35:00|582|581.4|582|581.4|582.1|581.5|582|581.4|3
1696905600000|2023-10-10 02:40:00|581.9|581.3|581.9|581.3|581.9|581.3|581.9|581.3|11
1696905900000|2023-10-10 02:45:00|582.1|581.5|581.9|581.3|582.1|581.5|581.9|581.3|3
1696906200000|2023-10-10 02:50:00|||||||||3
1696906500000|2023-10-10 02:55:00|582.2|581.6|582.4|581.8|582.4|581.8|582.1|581.5|21
1696906800000|2023-10-10 03:00:00|582.5|581.9|582.4|581.8|582.6|582|582.3|581.7|5
1696907100000|2023-10-10 03:05:00|||||||||4
1696907400000|2023-10-10 03:10:00|582.7|582.1|582.7|582.1|582.7|582.1|582.4|581.8|4
1696907700000|2023-10-10 03:15:00|582.6|582|582.6|582|582.7|582.1|582.5|581.9|2
1696908000000|2023-10-10 03:20:00|582.7|582.1|582.7|582.1|582.7|582.1|582.5|581.9|7
1696908300000|2023-10-10 03:25:00|582.8|582.2|582.7|582.1|582.8|582.2|582.7|582.1|3
1696908600000|2023-10-10 03:30:00|582.9|582.3|582.4|581.8|583|582.4|582.3|581.7|15
1696908900000|2023-10-10 03:35:00|582.5|581.9|582.4|581.8|582.5|581.9|582.4|581.8|1
1696909200000|2023-10-10 03:40:00|||||||||2
1696909500000|2023-10-10 03:45:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|4
1696909800000|2023-10-10 03:50:00|||||||||9
1696910100000|2023-10-10 03:55:00|582.1|581.5|581.7|581.1|582.1|581.5|581.7|581.1|8
1696910400000|2023-10-10 04:00:00|581.6|581|581.6|581|581.7|581.1|581.6|581|15
1696910700000|2023-10-10 04:05:00|581.7|581.1|581.6|581|581.7|581.1|581.6|581|6
1696911000000|2023-10-10 04:10:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|3
1696911300000|2023-10-10 04:15:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|5
1696911600000|2023-10-10 04:20:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|4
1696911900000|2023-10-10 04:25:00|581.8|581.2|582.6|582|582.6|582|581.8|581.2|15
1696912200000|2023-10-10 04:30:00|582.5|581.9|582.6|582|582.7|582.1|582.4|581.8|12
1696912500000|2023-10-10 04:35:00|582.5|581.9|582.5|581.9|582.5|581.9|582.5|581.9|0
1696912800000|2023-10-10 04:40:00|582.2|581.6|582|581.4|582.2|581.6|582|581.4|15
1696913100000|2023-10-10 04:45:00|||||||||1
1696913400000|2023-10-10 04:50:00|582.2|581.6|582.5|581.9|582.5|581.9|582.2|581.6|4
1696913700000|2023-10-10 04:55:00|582.4|581.8|582.2|581.6|582.4|581.8|582.2|581.6|8
1696914000000|2023-10-10 05:00:00|582|581.4|581.4|580.8|582|581.4|581.3|580.7|87
1696914300000|2023-10-10 05:05:00|581.5|580.9|581.7|581.1|581.7|581.1|581.3|580.7|14
1696914600000|2023-10-10 05:10:00|581.8|581.2|581.5|580.9|581.8|581.2|581.4|580.8|23
1696914900000|2023-10-10 05:15:00|581.6|581|582|581.4|582|581.4|581.6|581|5
1696915200000|2023-10-10 05:20:00|581.9|581.3|581.9|581.3|581.9|581.3|581.9|581.3|5
1696915500000|2023-10-10 05:25:00|581.8|581.2|581.4|580.8|581.8|581.2|581.4|580.8|13
1696915800000|2023-10-10 05:30:00|581.5|580.9|581.5|580.9|581.7|581.1|581.4|580.8|9
1696916100000|2023-10-10 05:35:00|581.7|581.1|581.7|581.1|581.7|581.1|581.4|580.8|4
1696916400000|2023-10-10 05:40:00|581.4|580.8|581|580.4|581.4|580.8|580.9|580.3|18
1696916700000|2023-10-10 05:45:00|580.7|580.1|581.2|580.6|581.2|580.6|580.6|580|9
1696917000000|2023-10-10 05:50:00|581.3|580.7|581.2|580.6|581.4|580.8|581.2|580.6|7
1696917300000|2023-10-10 05:55:00|581.3|580.7|581.3|580.7|581.3|580.7|581.1|580.5|27
1696917600000|2023-10-10 06:00:00|581.2|580.6|581.2|580.6|581.2|580.6|581|580.4|18
1696917900000|2023-10-10 06:05:00|581.4|580.8|581.2|580.6|581.5|580.9|581.2|580.6|18
1696918200000|2023-10-10 06:10:00|581.1|580.5|581.2|580.6|581.2|580.6|581.1|580.5|7
1696918500000|2023-10-10 06:15:00|581.3|580.7|581.7|581.1|581.7|581.1|581.3|580.7|23
1696918800000|2023-10-10 06:20:00|582|581.4|582|581.4|582.2|581.6|582|581.4|10
1696919100000|2023-10-10 06:25:00|582.1|581.5|582|581.4|582.2|581.6|582|581.4|11
1696919400000|2023-10-10 06:30:00|581.7|581.1|581.5|580.9|581.7|581.1|581.5|580.9|12
1696919700000|2023-10-10 06:35:00|||||||||3
1696920000000|2023-10-10 06:40:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|12
1696920300000|2023-10-10 06:45:00|581.5|580.9|581.5|580.9|581.6|581|581.5|580.9|1
1696920600000|2023-10-10 06:50:00|581.6|581|582.1|581.5|582.2|581.6|581.4|580.8|32
1696920900000|2023-10-10 06:55:00|582.2|581.6|581.2|580.6|582.2|581.6|581.2|580.6|63
1696921200000|2023-10-10 07:00:00|581.3|580.7|581.6|581|581.7|581.1|581.3|580.7|10
1696921500000|2023-10-10 07:05:00|581.4|580.8|581.7|581.1|581.9|581.3|581.2|580.6|21
1696921800000|2023-10-10 07:10:00|581.9|581.3|581.9|581.3|582.2|581.6|581.7|581.1|55
1696922100000|2023-10-10 07:15:00|582|581.4|581.5|580.9|582.7|582.1|581.5|580.9|106
1696922400000|2023-10-10 07:20:00|580.7|580.1|580.7|580.1|580.8|580.2|580.5|579.9|44
1696922700000|2023-10-10 07:25:00|580.8|580.2|581.6|581|581.6|581|580.4|579.8|46
1696923000000|2023-10-10 07:30:00|581.8|581.2|579.4|578.8|581.8|581.2|579.4|578.8|54
1696923300000|2023-10-10 07:35:00|579.3|578.7|579.4|578.8|579.6|579|579|578.4|64
1696923600000|2023-10-10 07:40:00|579.7|579.1|579.4|578.8|579.9|579.3|579.4|578.8|90
1696923900000|2023-10-10 07:45:00|579.3|578.7|579.3|578.7|579.4|578.8|579|578.4|38
1696924200000|2023-10-10 07:50:00|579.4|578.8|579.6|579|579.6|579|579.1|578.5|23
1696924500000|2023-10-10 07:55:00|579.8|579.2|579.9|579.3|579.9|579.3|579.6|579|26
1696924800000|2023-10-10 08:00:00|579.8|579.2|579.9|579.3|579.9|579.3|579.6|579|5
1696925100000|2023-10-10 08:05:00|580.1|579.5|580.4|579.8|580.7|580.1|579.9|579.3|86
1696925400000|2023-10-10 08:10:00|580.6|580|581.4|580.8|581.4|580.8|580.4|579.8|28
1696925700000|2023-10-10 08:15:00|581.6|581|581.6|581|581.7|581.1|581.4|580.8|11
1696926000000|2023-10-10 08:20:00|581.4|580.8|581.4|580.8|581.6|581|581.3|580.7|5
1696926300000|2023-10-10 08:25:00|581.5|580.9|581.8|581.2|581.8|581.2|581.5|580.9|10
1696926600000|2023-10-10 08:30:00|581.7|581.1|581.2|580.6|581.8|581.2|581.1|580.5|29
1696926900000|2023-10-10 08:35:00|581.4|580.8|581.6|581|581.7|581.1|581.4|580.8|16
1696927200000|2023-10-10 08:40:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|11
1696927500000|2023-10-10 08:45:00|581.5|580.9|582.2|581.6|582.2|581.6|581.4|580.8|61
1696927800000|2023-10-10 08:50:00|582.1|581.5|582|581.4|582.7|582.1|581.7|581.1|65
1696928100000|2023-10-10 08:55:00|582.1|581.5|581.9|581.3|582.1|581.5|581.8|581.2|10
1696928400000|2023-10-10 09:00:00|581.7|581.1|580.9|580.3|581.8|581.2|580.8|580.2|14
1696928700000|2023-10-10 09:05:00|580.8|580.2|580.7|580.1|581.1|580.5|580.7|580.1|10
1696929000000|2023-10-10 09:10:00|580.8|580.2|580.6|580|581.1|580.5|580.6|580|21
1696929300000|2023-10-10 09:15:00|580.5|579.9|580.2|579.6|580.6|580|580.1|579.5|21
1696929600000|2023-10-10 09:20:00|580.1|579.5|580.6|580|580.6|580|580.1|579.5|20
1696929900000|2023-10-10 09:25:00|580.5|579.9|579.8|579.2|580.5|579.9|579.6|579|88
1696930200000|2023-10-10 09:30:00|579.6|579|579.4|578.8|579.7|579.1|579.4|578.8|8
1696930500000|2023-10-10 09:35:00|579.5|578.9|579.4|578.8|579.7|579.1|579.4|578.8|12
1696930800000|2023-10-10 09:40:00|579.5|578.9|579.4|578.8|579.5|578.9|579.4|578.8|10
1696931100000|2023-10-10 09:45:00|579.3|578.7|579.4|578.8|579.5|578.9|579.3|578.7|21
1696931400000|2023-10-10 09:50:00|579.5|578.9|579.7|579.1|579.8|579.2|579.3|578.7|23
1696931700000|2023-10-10 09:55:00|579.5|578.9|579.7|579.1|579.7|579.1|579.3|578.7|36
1696932000000|2023-10-10 10:00:00|579.6|579|579.7|579.1|579.7|579.1|579.5|578.9|3
1696932300000|2023-10-10 10:05:00|579.4|578.8|579.4|578.8|579.6|579|579.4|578.8|42
1696932600000|2023-10-10 10:10:00|579.5|578.9|579.3|578.7|579.5|578.9|578.2|577.6|50
1696932900000|2023-10-10 10:15:00|579.4|578.8|579|578.4|579.4|578.8|578.9|578.3|31
1696933200000|2023-10-10 10:20:00|578.9|578.3|578.3|577.7|578.9|578.3|578.3|577.7|17
1696933500000|2023-10-10 10:25:00|578.4|577.8|578.9|578.3|578.9|578.3|578.4|577.8|27
1696933800000|2023-10-10 10:30:00|578.7|578.1|578.3|577.7|578.7|578.1|578.3|577.7|65
1696934100000|2023-10-10 10:35:00|578.4|577.8|578.4|577.8|578.4|577.8|578.2|577.6|16
1696934400000|2023-10-10 10:40:00|578.2|577.6|578.4|577.8|578.5|577.9|578.2|577.6|19
1696934700000|2023-10-10 10:45:00|578|577.4|578.2|577.6|578.4|577.8|578|577.4|54
1696935000000|2023-10-10 10:50:00|578|577.4|577.9|577.3|578|577.4|577.7|577.1|46
1696935300000|2023-10-10 10:55:00|577.8|577.2|577.4|576.8|577.9|577.3|577.4|576.8|52
1696935600000|2023-10-10 11:00:00|577.2|576.6|576.4|575.8|577.4|576.8|576.2|575.6|64
1696935900000|2023-10-10 11:05:00|576.5|575.9|576.8|576.2|576.9|576.3|576.4|575.8|40
1696936200000|2023-10-10 11:10:00|576.5|575.9|576.9|576.3|577|576.4|576.4|575.8|83
1696936500000|2023-10-10 11:15:00|577|576.4|576.7|576.1|577|576.4|576.6|576|12
1696936800000|2023-10-10 11:20:00|576.8|576.2|577.1|576.5|577.1|576.5|576.5|575.9|51
1696937100000|2023-10-10 11:25:00|577.2|576.6|577.6|577|577.6|577|577.1|576.5|41
1696937400000|2023-10-10 11:30:00|577.7|577.1|578.4|577.8|578.4|577.8|577.6|577|45
1696937700000|2023-10-10 11:35:00|578.2|577.6|577.9|577.3|578.4|577.8|577.7|577.1|57
1696938000000|2023-10-10 11:40:00|577.8|577.2|577.4|576.8|577.9|577.3|577.4|576.8|63
1696938300000|2023-10-10 11:45:00|577.6|577|577.2|576.6|577.6|577|577.1|576.5|30
1696938600000|2023-10-10 11:50:00|577.4|576.8|578.2|577.6|578.6|578|577.4|576.8|81
1696938900000|2023-10-10 11:55:00|578.1|577.5|578.3|577.7|578.3|577.7|577.7|577.1|145
1696939200000|2023-10-10 12:00:00|578.2|577.6|577.8|577.2|578.3|577.7|577.6|577|177
1696939500000|2023-10-10 12:05:00|577.9|577.3|578.8|578.2|578.8|578.2|577.7|577.1|89
1696939800000|2023-10-10 12:10:00|578.7|578.1|578.3|577.7|579|578.4|578.3|577.7|21
1696940100000|2023-10-10 12:15:00|578.1|577.5|579.4|578.8|579.4|578.8|578.1|577.5|212
1696940400000|2023-10-10 12:20:00|579.3|578.7|578.9|578.3|579.3|578.7|578.6|578|36
1696940700000|2023-10-10 12:25:00|578.8|578.2|578.1|577.5|578.9|578.3|578.1|577.5|69
1696941000000|2023-10-10 12:30:00|578.3|577.7|578.3|577.7|578.4|577.8|577.7|577.1|40
1696941300000|2023-10-10 12:35:00|578.2|577.6|578.1|577.5|578.3|577.7|577.8|577.2|13
1696941600000|2023-10-10 12:40:00|578.3|577.7|578.8|578.2|579.1|578.5|578.3|577.7|38
1696944600000|2023-10-10 13:30:00|577.3|576.7|576.2|575.6|578.2|577.6|575.8|575.2|1371
1696944900000|2023-10-10 13:35:00|576.1|575.5|573.9|573.3|576.8|576.2|573.7|573.1|897
1696945200000|2023-10-10 13:40:00|574|573.4|572.5|571.9|574.2|573.6|571.8|571.2|670
1696945500000|2023-10-10 13:45:00|572.4|571.8|573|572.4|573.3|572.7|571.8|571.2|496
1696945800000|2023-10-10 13:50:00|572.7|572.1|571.5|570.9|572.7|572.1|571.5|570.9|1000
1696946100000|2023-10-10 13:55:00|571.8|571.2|573|572.4|573|572.4|570.9|570.3|478
1696946400000|2023-10-10 14:00:00|572.9|572.3|572.5|571.9|573.4|572.8|572.3|571.7|378
1696946700000|2023-10-10 14:05:00|572.3|571.7|574.3|573.7|574.3|573.7|572.3|571.7|350
1696947000000|2023-10-10 14:10:00|574.2|573.6|575.3|574.7|576|575.4|574|573.4|453
1696947300000|2023-10-10 14:15:00|575.4|574.8|576.5|575.9|576.5|575.9|575.3|574.7|249
1696947600000|2023-10-10 14:20:00|576.2|575.6|576.2|575.6|576.9|576.3|576.2|575.6|364
1696947900000|2023-10-10 14:25:00|576.3|575.7|574.8|574.2|576.5|575.9|574.3|573.7|199
1696948200000|2023-10-10 14:30:00|574.7|574.1|575.3|574.7|575.5|574.9|574.3|573.7|219
1696948500000|2023-10-10 14:35:00|575.4|574.8|576|575.4|576|575.4|574.7|574.1|155
1696948800000|2023-10-10 14:40:00|575.8|575.2|576|575.4|576.5|575.9|575.5|574.9|135
1696949100000|2023-10-10 14:45:00|575.8|575.2|576|575.4|576|575.4|575.2|574.6|157
1696949400000|2023-10-10 14:50:00|576.1|575.5|576.8|576.2|577|576.4|576|575.4|233
1696949700000|2023-10-10 14:55:00|576.7|576.1|578|577.4|578.4|577.8|576.7|576.1|308
1696950000000|2023-10-10 15:00:00|578.2|577.6|577.4|576.8|578.2|577.6|576.2|575.6|365
1696950300000|2023-10-10 15:05:00|577.6|577|578.4|577.8|578.9|578.3|577.4|576.8|1023
1696950600000|2023-10-10 15:10:00|578.6|578|578.6|578|579.6|579|578.1|577.5|192
1696950900000|2023-10-10 15:15:00|578.8|578.2|577.2|576.6|578.9|578.3|577.1|576.5|147
1696951200000|2023-10-10 15:20:00|577.4|576.8|576.4|575.8|577.5|576.9|575.8|575.2|329
1696951500000|2023-10-10 15:25:00|576.5|575.9|575.9|575.3|576.6|576|575.7|575.1|105
1696951800000|2023-10-10 15:30:00|575.8|575.2|575.4|574.8|576.6|576|575.3|574.7|202
1696952100000|2023-10-10 15:35:00|575.3|574.7|575.9|575.3|575.9|575.3|575.2|574.6|174
1696952400000|2023-10-10 15:40:00|575.7|575.1|576.7|576.1|577.4|576.8|575.6|575|125
1696952700000|2023-10-10 15:45:00|576.6|576|575.2|574.6|576.7|576.1|574.9|574.3|151
1696953000000|2023-10-10 15:50:00|575.1|574.5|574.7|574.1|575.2|574.6|574.2|573.6|338
1696953300000|2023-10-10 15:55:00|574.6|574|574.4|573.8|574.9|574.3|574.4|573.8|141
1696953600000|2023-10-10 16:00:00|574.3|573.7|573|572.4|574.4|573.8|573|572.4|259
1696953900000|2023-10-10 16:05:00|573.1|572.5|573.2|572.6|573.6|573|572.8|572.2|68
1696954200000|2023-10-10 16:10:00|573.1|572.5|574.2|573.6|574.3|573.7|573.1|572.5|340
1696954500000|2023-10-10 16:15:00|574|573.4|573.7|573.1|574.2|573.6|573.4|572.8|122
1696954800000|2023-10-10 16:20:00|573.4|572.8|572.9|572.3|573.6|573|572.9|572.3|165
1696955100000|2023-10-10 16:25:00|573.2|572.6|573.1|572.5|573.6|573|572.9|572.3|158
1696955400000|2023-10-10 16:30:00|572.9|572.3|572.7|572.1|573.2|572.6|572.7|572.1|160
1696955700000|2023-10-10 16:35:00|572.6|572|572.9|572.3|572.9|572.3|572.4|571.8|185
1696956000000|2023-10-10 16:40:00|572.7|572.1|572.9|572.3|572.9|572.3|572.6|572|229
1696956300000|2023-10-10 16:45:00|572.8|572.2|572.4|571.8|572.9|572.3|572.4|571.8|62
1696956600000|2023-10-10 16:50:00|572.7|572.1|572.9|572.3|572.9|572.3|572.7|572.1|101
1696956900000|2023-10-10 16:55:00|572.8|572.2|573.2|572.6|573.2|572.6|572.6|572|225
1696957200000|2023-10-10 17:00:00|573|572.4|573.7|573.1|573.8|573.2|572.9|572.3|124
1696957500000|2023-10-10 17:05:00|573.9|573.3|574.4|573.8|574.4|573.8|573.6|573|79
1696957800000|2023-10-10 17:10:00|574.5|573.9|575.5|574.9|575.6|575|574.4|573.8|144
1696958100000|2023-10-10 17:15:00|575.4|574.8|576.4|575.8|576.8|576.2|575.4|574.8|149
1696958400000|2023-10-10 17:20:00|576.3|575.7|576.5|575.9|576.7|576.1|576.3|575.7|102
1696958700000|2023-10-10 17:25:00|576.4|575.8|576|575.4|576.7|576.1|576|575.4|119
1696959000000|2023-10-10 17:30:00|575.9|575.3|576|575.4|576.2|575.6|575.9|575.3|79
1696959300000|2023-10-10 17:35:00|576.1|575.5|576.2|575.6|576.2|575.6|576.1|575.5|71
1696959600000|2023-10-10 17:40:00|576.1|575.5|575.4|574.8|576.2|575.6|575.3|574.7|123
1696959900000|2023-10-10 17:45:00|575.2|574.6|575|574.4|575.2|574.6|574.8|574.2|149
1696960200000|2023-10-10 17:50:00|574.8|574.2|574.8|574.2|574.9|574.3|574.5|573.9|326
1696960500000|2023-10-10 17:55:00|574.7|574.1|574.5|573.9|574.7|574.1|574.5|573.9|146
1696960800000|2023-10-10 18:00:00|574.7|574.1|574.6|574|575|574.4|574.3|573.7|262
1696961100000|2023-10-10 18:05:00|574.7|574.1|573.9|573.3|574.8|574.2|573.9|573.3|558
1696961400000|2023-10-10 18:10:00|574|573.4|573.5|572.9|574.7|574.1|573.5|572.9|1365
1696961700000|2023-10-10 18:15:00|573.6|573|573.8|573.2|574|573.4|573.2|572.6|988
1696982400000|2023-10-11 00:00:00|573.9|573.3|574|573.4|574.9|574.3|573.7|573.1|109
1696982700000|2023-10-11 00:05:00|573.9|573.3|573.9|573.3|574.2|573.6|573.2|572.6|69
1696983000000|2023-10-11 00:10:00|574.1|573.5|574.6|574|574.6|574|574|573.4|12
1696983300000|2023-10-11 00:15:00|574.5|573.9|574.4|573.8|574.5|573.9|574.4|573.8|5
1696983600000|2023-10-11 00:20:00|574.5|573.9|574.4|573.8|574.5|573.9|574.4|573.8|9
1696983900000|2023-10-11 00:25:00|574.5|573.9|574.9|574.3|574.9|574.3|574.4|573.8|9
1696984200000|2023-10-11 00:30:00|575.1|574.5|575.4|574.8|575.7|575.1|575.1|574.5|16
1696984500000|2023-10-11 00:35:00|575.6|575|575.9|575.3|575.9|575.3|575.6|575|16
1696984800000|2023-10-11 00:40:00|575.7|575.1|575.4|574.8|575.7|575.1|575.4|574.8|6
1696985100000|2023-10-11 00:45:00|575.5|574.9|575.7|575.1|575.7|575.1|575.4|574.8|7
1696985400000|2023-10-11 00:50:00|575.8|575.2|575.9|575.3|576.1|575.5|575.7|575.1|13
1696985700000|2023-10-11 00:55:00|576.1|575.5|576.1|575.5|576.1|575.5|575.9|575.3|3
1696986000000|2023-10-11 01:00:00|575.9|575.3|575.6|575|576|575.4|575.6|575|9
1696986300000|2023-10-11 01:05:00|575.7|575.1|575.9|575.3|575.9|575.3|575.7|575.1|0
1696986600000|2023-10-11 01:10:00|576.1|575.5|576.1|575.5|576.3|575.7|576.1|575.5|6
1696986900000|2023-10-11 01:15:00|576.2|575.6|576|575.4|576.2|575.6|576|575.4|5
1696987200000|2023-10-11 01:20:00|575.9|575.3|575.8|575.2|575.9|575.3|575.8|575.2|5
1696987500000|2023-10-11 01:25:00|575.9|575.3|575.9|575.3|575.9|575.3|575.8|575.2|7
1696987800000|2023-10-11 01:30:00|575.7|575.1|575.6|575|575.9|575.3|575.6|575|2
1696988100000|2023-10-11 01:35:00|575.7|575.1|575.7|575.1|575.7|575.1|575.6|575|1
1696988400000|2023-10-11 01:40:00|575.6|575|575.6|575|575.7|575.1|575.6|575|0
1696988700000|2023-10-11 01:45:00|575.7|575.1|575.7|575.1|575.9|575.3|575.7|575.1|26
1696989000000|2023-10-11 01:50:00|575.8|575.2|575.3|574.7|575.8|575.2|575.3|574.7|28
1696989300000|2023-10-11 01:55:00|575.1|574.5|575.2|574.6|575.3|574.7|575|574.4|6
1696989600000|2023-10-11 02:00:00|575|574.4|575.1|574.5|575.1|574.5|575|574.4|3
1696989900000|2023-10-11 02:05:00|575.2|574.6|575.1|574.5|575.2|574.6|575.1|574.5|5
1696990200000|2023-10-11 02:10:00|575.2|574.6|575.4|574.8|575.4|574.8|575.2|574.6|2
1696990500000|2023-10-11 02:15:00|575.3|574.7|575.1|574.5|575.3|574.7|575.1|574.5|9
1696990800000|2023-10-11 02:20:00|575.4|574.8|575.3|574.7|575.4|574.8|575.2|574.6|3
1696991100000|2023-10-11 02:25:00|575.6|575|575.6|575|575.6|575|575.6|575|9
1696991700000|2023-10-11 02:35:00|575.9|575.3|575.6|575|575.9|575.3|575.6|575|6
1696992000000|2023-10-11 02:40:00|575.5|574.9|575.4|574.8|575.5|574.9|575.4|574.8|8
1696992300000|2023-10-11 02:45:00|575.5|574.9|575.9|575.3|575.9|575.3|575.5|574.9|15
1696992600000|2023-10-11 02:50:00|575.7|575.1|575.1|574.5|575.7|575.1|575.1|574.5|49
1696992900000|2023-10-11 02:55:00|574.9|574.3|575.2|574.6|575.2|574.6|574.9|574.3|12
1696993200000|2023-10-11 03:00:00|575.3|574.7|575.2|574.6|575.3|574.7|575.2|574.6|1
1696993500000|2023-10-11 03:05:00|575.4|574.8|575.3|574.7|575.4|574.8|575.3|574.7|0
1696993800000|2023-10-11 03:10:00|575.4|574.8|574.9|574.3|575.4|574.8|574.8|574.2|5
1696994100000|2023-10-11 03:15:00|574.4|573.8|574.4|573.8|574.4|573.8|574.3|573.7|21
1696994400000|2023-10-11 03:20:00|574.3|573.7|574.4|573.8|574.4|573.8|574.3|573.7|0
1696994700000|2023-10-11 03:25:00|574.3|573.7|574.2|573.6|574.4|573.8|574.1|573.5|13
1696995000000|2023-10-11 03:30:00|574.1|573.5|573.7|573.1|574.2|573.6|573.7|573.1|36
1696995300000|2023-10-11 03:35:00|573.8|573.2|573.6|573|573.9|573.3|573.6|573|6
1696995600000|2023-10-11 03:40:00|573.7|573.1|573.7|573.1|573.7|573.1|573.7|573.1|3
1696995900000|2023-10-11 03:45:00|||||||||1
1696996200000|2023-10-11 03:50:00|||||||||2
1696996500000|2023-10-11 03:55:00|||||||||1
1696996800000|2023-10-11 04:00:00|||||||||2
1696997100000|2023-10-11 04:05:00|573.6|573|573.6|573|573.6|573|573.6|573|2
1696997400000|2023-10-11 04:10:00|573.7|573.1|573.7|573.1|573.7|573.1|573.7|573.1|1
1696997700000|2023-10-11 04:15:00|573.6|573|573.4|572.8|573.7|573.1|573.3|572.7|5
1696998000000|2023-10-11 04:20:00|573.2|572.6|572.9|572.3|573.2|572.6|572.9|572.3|24
1696998300000|2023-10-11 04:25:00|573|572.4|573.2|572.6|573.5|572.9|572.9|572.3|20
1696998600000|2023-10-11 04:30:00|573.3|572.7|573.2|572.6|573.4|572.8|573.2|572.6|4
1696998900000|2023-10-11 04:35:00|572.9|572.3|573.2|572.6|573.2|572.6|572.9|572.3|26
1696999200000|2023-10-11 04:40:00|573.4|572.8|573.4|572.8|573.5|572.9|573.3|572.7|3
1696999500000|2023-10-11 04:45:00|573.2|572.6|573.5|572.9|573.5|572.9|573.2|572.6|13
1696999800000|2023-10-11 04:50:00|573.4|572.8|574.1|573.5|574.2|573.6|573.4|572.8|13
1697000100000|2023-10-11 04:55:00|573.9|573.3|574.2|573.6|574.4|573.8|573.9|573.3|7
1697000400000|2023-10-11 05:00:00|573.9|573.3|573.9|573.3|573.9|573.3|573.7|573.1|22
1697000700000|2023-10-11 05:05:00|574.2|573.6|573.7|573.1|574.2|573.6|573.7|573.1|13
1697001000000|2023-10-11 05:10:00|573.9|573.3|573.9|573.3|573.9|573.3|573.9|573.3|9
1697001300000|2023-10-11 05:15:00|574|573.4|574.7|574.1|574.8|574.2|574|573.4|16
1697001600000|2023-10-11 05:20:00|574.8|574.2|574.7|574.1|574.8|574.2|574.7|574.1|8
1697001900000|2023-10-11 05:25:00|574.8|574.2|574.7|574.1|574.9|574.3|574.7|574.1|5
1697002200000|2023-10-11 05:30:00|574.5|573.9|574.4|573.8|574.7|574.1|574.4|573.8|13
1697002500000|2023-10-11 05:35:00|574.7|574.1|574.3|573.7|574.7|574.1|574.3|573.7|7
1697002800000|2023-10-11 05:40:00|574.4|573.8|574.2|573.6|574.4|573.8|574.1|573.5|2
1697003100000|2023-10-11 05:45:00|574|573.4|573.9|573.3|574.2|573.6|573.9|573.3|6
1697003400000|2023-10-11 05:50:00|||||||||1
1697003700000|2023-10-11 05:55:00|574.1|573.5|573.7|573.1|574.1|573.5|573.7|573.1|7
1697004000000|2023-10-11 06:00:00|573.6|573|573.4|572.8|573.7|573.1|573.3|572.7|8
1697004300000|2023-10-11 06:05:00|573.3|572.7|573.3|572.7|573.4|572.8|573.3|572.7|6
1697004600000|2023-10-11 06:10:00|573.4|572.8|572.7|572.1|573.4|572.8|572.7|572.1|42
1697004900000|2023-10-11 06:15:00|||||||||2
1697005200000|2023-10-11 06:20:00|572.5|571.9|572.7|572.1|572.7|572.1|572.4|571.8|24
1697005500000|2023-10-11 06:25:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|23
1697005800000|2023-10-11 06:30:00|573.1|572.5|573.2|572.6|573.3|572.7|573|572.4|20
1697006100000|2023-10-11 06:35:00|573.1|572.5|573.2|572.6|573.5|572.9|573|572.4|26
1697006400000|2023-10-11 06:40:00|573.4|572.8|573.5|572.9|573.5|572.9|573.2|572.6|7
1697006700000|2023-10-11 06:45:00|573.6|573|573.8|573.2|573.8|573.2|573.5|572.9|13
1697007000000|2023-10-11 06:50:00|573.9|573.3|574.3|573.7|574.5|573.9|573.9|573.3|8
1697007300000|2023-10-11 06:55:00|574.2|573.6|574.4|573.8|574.6|574|574.2|573.6|8
1697007600000|2023-10-11 07:00:00|574.5|573.9|574.5|573.9|574.8|574.2|574.5|573.9|10
1697007900000|2023-10-11 07:05:00|574.6|574|574.6|574|574.7|574.1|574.1|573.5|11
1697008200000|2023-10-11 07:10:00|574.5|573.9|574.2|573.6|574.7|574.1|574.2|573.6|18
1697008500000|2023-10-11 07:15:00|574.4|573.8|574.4|573.8|574.5|573.9|574.2|573.6|10
1697008800000|2023-10-11 07:20:00|574.5|573.9|574.4|573.8|574.5|573.9|574.4|573.8|9
1697009100000|2023-10-11 07:25:00|574.3|573.7|573.5|572.9|574.5|573.9|573.4|572.8|20
1697009400000|2023-10-11 07:30:00|573.4|572.8|573.2|572.6|573.5|572.9|573.2|572.6|18
1697009700000|2023-10-11 07:35:00|573.4|572.8|573.5|572.9|573.5|572.9|573.3|572.7|2
1697010000000|2023-10-11 07:40:00|573.3|572.7|573.7|573.1|574|573.4|573.2|572.6|37
1697010300000|2023-10-11 07:45:00|573.6|573|574|573.4|574|573.4|573.5|572.9|13
1697010600000|2023-10-11 07:50:00|574.1|573.5|573.8|573.2|574.1|573.5|573.8|573.2|7
1697010900000|2023-10-11 07:55:00|573.5|572.9|573|572.4|573.5|572.9|572.6|572|20
1697011200000|2023-10-11 08:00:00|572.9|572.3|572.4|571.8|573|572.4|572.3|571.7|94
1697011500000|2023-10-11 08:05:00|572.5|571.9|571.7|571.1|572.5|571.9|571.7|571.1|164
1697011800000|2023-10-11 08:10:00|571.9|571.3|572|571.4|572.5|571.9|571.2|570.6|204
1697012100000|2023-10-11 08:15:00|571.8|571.2|572|571.4|572.2|571.6|571.7|571.1|77
1697012400000|2023-10-11 08:20:00|571.8|571.2|571.7|571.1|571.8|571.2|571.5|570.9|24
1697012700000|2023-10-11 08:25:00|571.5|570.9|570.7|570.1|571.6|571|570.5|569.9|98
1697013000000|2023-10-11 08:30:00|570.5|569.9|571|570.4|571|570.4|570.5|569.9|56
1697013300000|2023-10-11 08:35:00|570.9|570.3|571|570.4|571|570.4|570.7|570.1|31
1697013600000|2023-10-11 08:40:00|571.2|570.6|571.5|570.9|571.5|570.9|571.2|570.6|26
1697013900000|2023-10-11 08:45:00|571.3|570.7|572|571.4|572|571.4|571.2|570.6|28
1697014200000|2023-10-11 08:50:00|571.8|571.2|572.1|571.5|572.2|571.6|571.7|571.1|26
1697014500000|2023-10-11 08:55:00|572.2|571.6|572.9|572.3|573|572.4|572.1|571.5|47
1697014800000|2023-10-11 09:00:00|572.8|572.2|572.7|572.1|572.9|572.3|572.7|572.1|8
1697015100000|2023-10-11 09:05:00|572.9|572.3|573|572.4|573.1|572.5|572.7|572.1|2
1697015400000|2023-10-11 09:10:00|573.1|572.5|573.1|572.5|573.2|572.6|572.8|572.2|16
1697015700000|2023-10-11 09:15:00|573|572.4|572.9|572.3|573.2|572.6|572.8|572.2|49
1697016000000|2023-10-11 09:20:00|572.8|572.2|572.6|572|572.9|572.3|572.5|571.9|6
1697016300000|2023-10-11 09:25:00|572.7|572.1|572.2|571.6|572.7|572.1|572.2|571.6|16
1697016600000|2023-10-11 09:30:00|572.1|571.5|572.7|572.1|572.7|572.1|572.1|571.5|24
1697016900000|2023-10-11 09:35:00|572.8|572.2|572.7|572.1|572.8|572.2|572.7|572.1|5
1697017200000|2023-10-11 09:40:00|572.8|572.2|573|572.4|573.2|572.6|572.7|572.1|4
1697017500000|2023-10-11 09:45:00|573.1|572.5|572.6|572|573.3|572.7|572.6|572|19
1697017800000|2023-10-11 09:50:00|572.5|571.9|572.8|572.2|572.8|572.2|572.5|571.9|5
1697018100000|2023-10-11 09:55:00|572.9|572.3|572.9|572.3|573|572.4|572.8|572.2|5
1697018400000|2023-10-11 10:00:00|573|572.4|573|572.4|573.1|572.5|572.8|572.2|16
1697018700000|2023-10-11 10:05:00|572.8|572.2|573|572.4|573.3|572.7|572.8|572.2|26
1697019000000|2023-10-11 10:10:00|573.1|572.5|573.1|572.5|573.1|572.5|573|572.4|7
1697019300000|2023-10-11 10:15:00|573.3|572.7|573.8|573.2|573.8|573.2|573.3|572.7|31
1697019600000|2023-10-11 10:20:00|573.7|573.1|573.2|572.6|573.7|573.1|573.2|572.6|8
1697019900000|2023-10-11 10:25:00|573.3|572.7|574.1|573.5|574.3|573.7|573.3|572.7|30
1697020200000|2023-10-11 10:30:00|574|573.4|574.1|573.5|574.3|573.7|573.8|573.2|50
1697020500000|2023-10-11 10:35:00|574.2|573.6|573.1|572.5|574.2|573.6|573|572.4|65
1697020800000|2023-10-11 10:40:00|573.2|572.6|573.7|573.1|573.8|573.2|573.2|572.6|25
1697021100000|2023-10-11 10:45:00|573.6|573|573.4|572.8|573.7|573.1|573.3|572.7|14
1697021400000|2023-10-11 10:50:00|573.5|572.9|572.8|572.2|573.5|572.9|572.8|572.2|22
1697021700000|2023-10-11 10:55:00|||||||||11
1697022000000|2023-10-11 11:00:00|573|572.4|573|572.4|573|572.4|572.5|571.9|21
1697022300000|2023-10-11 11:05:00|572.8|572.2|572.8|572.2|573|572.4|572.7|572.1|9
1697022600000|2023-10-11 11:10:00|573|572.4|572.1|571.5|573|572.4|572|571.4|21
1697022900000|2023-10-11 11:15:00|572.3|571.7|571.8|571.2|572.7|572.1|571.3|570.7|40
1697023200000|2023-10-11 11:20:00|571.5|570.9|572|571.4|572.3|571.7|571.5|570.9|27
1697023500000|2023-10-11 11:25:00|572.1|571.5|571.8|571.2|572.2|571.6|571.8|571.2|13
1697023800000|2023-10-11 11:30:00|571.7|571.1|571.6|571|571.8|571.2|571.5|570.9|22
1697024100000|2023-10-11 11:35:00|571.8|571.2|570.7|570.1|571.8|571.2|570.6|570|128
1697024400000|2023-10-11 11:40:00|570.8|570.2|570.7|570.1|571|570.4|570.6|570|25
1697024700000|2023-10-11 11:45:00|570.6|570|570.1|569.5|570.7|570.1|570.1|569.5|58
1697025000000|2023-10-11 11:50:00|570.3|569.7|570.3|569.7|570.5|569.9|570.2|569.6|37
1697025300000|2023-10-11 11:55:00|570.6|570|570.8|570.2|570.8|570.2|570.3|569.7|24
1697025600000|2023-10-11 12:00:00|570.6|570|569.5|568.9|570.8|570.2|569.5|568.9|244
1697025900000|2023-10-11 12:05:00|569.8|569.2|569.8|569.2|570|569.4|569.5|568.9|62
1697026200000|2023-10-11 12:10:00|570|569.4|569.7|569.1|570|569.4|569.5|568.9|34
1697026500000|2023-10-11 12:15:00|569.6|569|569.5|568.9|569.6|569|569.3|568.7|13
1697026800000|2023-10-11 12:20:00|569.3|568.7|569.8|569.2|569.8|569.2|569.3|568.7|38
1697027100000|2023-10-11 12:25:00|569.7|569.1|570|569.4|570.3|569.7|569.3|568.7|61
1697027400000|2023-10-11 12:30:00|569.9|569.3|569.3|568.7|570.1|569.5|569.3|568.7|240
1697027700000|2023-10-11 12:35:00|569.5|568.9|568.4|567.8|569.5|568.9|568.4|567.8|147
1697028000000|2023-10-11 12:40:00|568.7|568.1|568.7|568.1|568.9|568.3|568.3|567.7|85
1697031000000|2023-10-11 13:30:00|569.3|568.7|570.2|569.6|570.7|570.1|567.1|566.5|1195
1697031300000|2023-10-11 13:35:00|570.3|569.7|570.1|569.5|571.4|570.8|570.1|569.5|419
1697031600000|2023-10-11 13:40:00|569.9|569.3|570.9|570.3|571.3|570.7|568.9|568.3|328
1697031900000|2023-10-11 13:45:00|570.7|570.1|570.2|569.6|571.1|570.5|570.1|569.5|276
1697032200000|2023-10-11 13:50:00|570.5|569.9|569.4|568.8|571|570.4|568.2|567.6|358
1697032500000|2023-10-11 13:55:00|569.1|568.5|569.7|569.1|569.9|569.3|568.9|568.3|284
1697032800000|2023-10-11 14:00:00|569.5|568.9|570.2|569.6|570.2|569.6|568.5|567.9|237
1697033100000|2023-10-11 14:05:00|570.1|569.5|571.1|570.5|571.2|570.6|570.1|569.5|375
1697033400000|2023-10-11 14:10:00|571|570.4|569.3|568.7|571.1|570.5|569.3|568.7|142
1697033700000|2023-10-11 14:15:00|569.4|568.8|568.4|567.8|570|569.4|568.4|567.8|239
1697034000000|2023-10-11 14:20:00|567.9|567.3|569.6|569|569.6|569|567.9|567.3|277
1697034300000|2023-10-11 14:25:00|569.1|568.5|567.5|566.9|569.4|568.8|567.2|566.6|350
1697034600000|2023-10-11 14:30:00|567.4|566.8|567.3|566.7|567.8|567.2|567.2|566.6|330
1697034900000|2023-10-11 14:35:00|567.2|566.6|568|567.4|568.5|567.9|567.2|566.6|342
1697035200000|2023-10-11 14:40:00|567.9|567.3|567.9|567.3|568.1|567.5|567|566.4|305
1697035500000|2023-10-11 14:45:00|568.1|567.5|567.2|566.6|568.4|567.8|567.2|566.6|239
1697035800000|2023-10-11 14:50:00|567.4|566.8|568.9|568.3|569.2|568.6|567.3|566.7|187
1697036100000|2023-10-11 14:55:00|568.7|568.1|568.9|568.3|568.9|568.3|567.5|566.9|332
1697036400000|2023-10-11 15:00:00|568.8|568.2|569.1|568.5|570.3|569.7|568.8|568.2|224
1697036700000|2023-10-11 15:05:00|569.4|568.8|568.6|568|569.6|569|568.6|568|125
1697037000000|2023-10-11 15:10:00|568.8|568.2|570.3|569.7|570.3|569.7|568.6|568|166
1697037300000|2023-10-11 15:15:00|570.4|569.8|570.3|569.7|570.4|569.8|569.6|569|203
1697037600000|2023-10-11 15:20:00|570.1|569.5|569.3|568.7|570.1|569.5|568.6|568|449
1697037900000|2023-10-11 15:25:00|569.4|568.8|570|569.4|570.1|569.5|569.1|568.5|140
1697038200000|2023-10-11 15:30:00|569.8|569.2|569.8|569.2|570.5|569.9|569.3|568.7|352
1697038500000|2023-10-11 15:35:00|569.6|569|569|568.4|569.6|569|568.8|568.2|108
1697038800000|2023-10-11 15:40:00|569.1|568.5|568.3|567.7|569.1|568.5|568.3|567.7|190
1697039100000|2023-10-11 15:45:00|568.2|567.6|569|568.4|569.1|568.5|567.8|567.2|213
1697039400000|2023-10-11 15:50:00|568.8|568.2|568.1|567.5|568.8|568.2|568|567.4|290
1697039700000|2023-10-11 15:55:00|568.2|567.6|568.1|567.5|568.3|567.7|567.5|566.9|161
1697040000000|2023-10-11 16:00:00|568|567.4|569|568.4|569|568.4|567.9|567.3|207
1697040300000|2023-10-11 16:05:00|569.1|568.5|569.3|568.7|569.9|569.3|568.8|568.2|781
1697040600000|2023-10-11 16:10:00|569.5|568.9|568.8|568.2|569.5|568.9|568.7|568.1|174
1697040900000|2023-10-11 16:15:00|568.5|567.9|568.5|567.9|568.5|567.9|567.8|567.2|154
1697041200000|2023-10-11 16:20:00|568.3|567.7|568.5|567.9|568.8|568.2|568.3|567.7|185
1697041500000|2023-10-11 16:25:00|568.3|567.7|568.2|567.6|569|568.4|568|567.4|143
1697041800000|2023-10-11 16:30:00|568.3|567.7|569.7|569.1|569.7|569.1|568.2|567.6|181
1697042100000|2023-10-11 16:35:00|570.1|569.5|570.6|570|570.9|570.3|569.9|569.3|390
1697042400000|2023-10-11 16:40:00|570.5|569.9|570.7|570.1|570.7|570.1|570.4|569.8|100
1697042700000|2023-10-11 16:45:00|570.8|570.2|570.7|570.1|571.2|570.6|570.7|570.1|220
1697043000000|2023-10-11 16:50:00|570.6|570|570.9|570.3|570.9|570.3|570.4|569.8|129
1697043300000|2023-10-11 16:55:00|570.7|570.1|571.1|570.5|571.4|570.8|570.7|570.1|107
1697043600000|2023-10-11 17:00:00|571|570.4|570.7|570.1|571|570.4|570.5|569.9|252
1697043900000|2023-10-11 17:05:00|570.8|570.2|570.7|570.1|570.9|570.3|570.2|569.6|226
1697044200000|2023-10-11 17:10:00|571|570.4|570.4|569.8|571|570.4|570.4|569.8|289
1697044500000|2023-10-11 17:15:00|570.5|569.9|570.7|570.1|571|570.4|570.5|569.9|220
1697044800000|2023-10-11 17:20:00|570.8|570.2|571.2|570.6|571.6|571|570.7|570.1|127
1697045100000|2023-10-11 17:25:00|570.9|570.3|571|570.4|571|570.4|570.4|569.8|120
1697045400000|2023-10-11 17:30:00|571.2|570.6|570.5|569.9|571.2|570.6|570.5|569.9|154
1697045700000|2023-10-11 17:35:00|570.4|569.8|571.6|571|571.7|571.1|570.4|569.8|115
1697046000000|2023-10-11 17:40:00|571.5|570.9|571|570.4|571.5|570.9|570.9|570.3|38
1697046300000|2023-10-11 17:45:00|571.1|570.5|570.6|570|571.1|570.5|570.6|570|83
1697046600000|2023-10-11 17:50:00|570.5|569.9|571.1|570.5|571.1|570.5|570.5|569.9|119
1697046900000|2023-10-11 17:55:00|571|570.4|570.7|570.1|571.3|570.7|570.6|570|300
1697047200000|2023-10-11 18:00:00|570.9|570.3|570.6|570|571|570.4|570.3|569.7|364
1697047500000|2023-10-11 18:05:00|570.7|570.1|570.9|570.3|570.9|570.3|570.1|569.5|665
1697047800000|2023-10-11 18:10:00|570.8|570.2|571.7|571.1|571.8|571.2|570.6|570|1290
1697048100000|2023-10-11 18:15:00|571.8|571.2|572.4|571.8|572.6|572|571.4|570.8|854
1697068800000|2023-10-12 00:00:00|572.6|572|571.8|571.2|573.3|572.7|571.3|570.7|154
1697069100000|2023-10-12 00:05:00|571.5|570.9|571.4|570.8|571.9|571.3|571.3|570.7|17
1697069400000|2023-10-12 00:10:00|571.5|570.9|571.4|570.8|571.9|571.3|571.3|570.7|27
1697069700000|2023-10-12 00:15:00|571.5|570.9|572.5|571.9|572.5|571.9|571.5|570.9|27
1697070000000|2023-10-12 00:20:00|572.6|572|572.3|571.7|572.7|572.1|572.2|571.6|52
1697070300000|2023-10-12 00:25:00|572.2|571.6|572|571.4|572.2|571.6|572|571.4|13
1697070600000|2023-10-12 00:30:00|571.9|571.3|571.9|571.3|572.3|571.7|571.9|571.3|22
1697070900000|2023-10-12 00:35:00|571.8|571.2|572|571.4|572|571.4|571.6|571|2
1697071200000|2023-10-12 00:40:00|571.9|571.3|572|571.4|572|571.4|571.9|571.3|2
1697071500000|2023-10-12 00:45:00|572.2|571.6|572.2|571.6|572.4|571.8|572.2|571.6|7
1697071800000|2023-10-12 00:50:00|572.4|571.8|572.4|571.8|572.4|571.8|572.4|571.8|3
1697072100000|2023-10-12 00:55:00|572.2|571.6|572.1|571.5|572.2|571.6|572|571.4|10
1697072400000|2023-10-12 01:00:00|572|571.4|572|571.4|572.1|571.5|571.6|571|25
1697072700000|2023-10-12 01:05:00|571.8|571.2|571.8|571.2|572|571.4|571.8|571.2|4
1697073000000|2023-10-12 01:10:00|571.9|571.3|572|571.4|572|571.4|571.8|571.2|3
1697073300000|2023-10-12 01:15:00|571.8|571.2|571.7|571.1|571.9|571.3|571.7|571.1|4
1697073600000|2023-10-12 01:20:00|||||||||2
1697073900000|2023-10-12 01:25:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|3
1697074200000|2023-10-12 01:30:00|571.7|571.1|572|571.4|572|571.4|571.7|571.1|0
1697074500000|2023-10-12 01:35:00|572.2|571.6|572|571.4|572.2|571.6|572|571.4|7
1697074800000|2023-10-12 01:40:00|572.2|571.6|572.2|571.6|572.2|571.6|572|571.4|8
1697075100000|2023-10-12 01:45:00|572.1|571.5|571.9|571.3|572.2|571.6|571.8|571.2|9
1697075400000|2023-10-12 01:50:00|572|571.4|572|571.4|572|571.4|571.9|571.3|1
1697075700000|2023-10-12 01:55:00|571.9|571.3|571.2|570.6|572|571.4|571.2|570.6|4
1697076000000|2023-10-12 02:00:00|571.5|570.9|571.3|570.7|571.5|570.9|571.2|570.6|13
1697076300000|2023-10-12 02:05:00|571.2|570.6|571|570.4|571.2|570.6|571|570.4|3
1697076600000|2023-10-12 02:10:00|570.9|570.3|570.4|569.8|570.9|570.3|570.4|569.8|14
1697076900000|2023-10-12 02:15:00|570.5|569.9|570.5|569.9|570.5|569.9|570.5|569.9|3
1697077200000|2023-10-12 02:20:00|570.7|570.1|570.7|570.1|570.7|570.1|570.5|569.9|9
1697077500000|2023-10-12 02:25:00|570.5|569.9|570.5|569.9|570.7|570.1|570.5|569.9|3
1697077800000|2023-10-12 02:30:00|570.4|569.8|570.8|570.2|570.8|570.2|570.3|569.7|9
1697078100000|2023-10-12 02:35:00|570.7|570.1|570.7|570.1|570.7|570.1|570.7|570.1|3
1697078700000|2023-10-12 02:45:00|571|570.4|571.3|570.7|571.6|571|570.8|570.2|22
1697079000000|2023-10-12 02:50:00|571.2|570.6|571.2|570.6|571.5|570.9|571.2|570.6|5
1697079600000|2023-10-12 03:00:00|||||||||5
1697079900000|2023-10-12 03:05:00|571.5|570.9|571.5|570.9|571.5|570.9|571.5|570.9|2
1697080200000|2023-10-12 03:10:00|571.4|570.8|569.9|569.3|571.4|570.8|569.6|569|128
1697080500000|2023-10-12 03:15:00|569.8|569.2|570|569.4|570.1|569.5|569.8|569.2|7
1697080800000|2023-10-12 03:20:00|569.7|569.1|569.7|569.1|569.8|569.2|569.7|569.1|13
1697081100000|2023-10-12 03:25:00|569.8|569.2|570|569.4|570|569.4|569.8|569.2|4
1697081400000|2023-10-12 03:30:00|570.1|569.5|570.1|569.5|570.2|569.6|570.1|569.5|2
1697081700000|2023-10-12 03:35:00|570.3|569.7|570.5|569.9|570.5|569.9|570.3|569.7|5
1697082000000|2023-10-12 03:40:00|570.8|570.2|570.8|570.2|570.8|570.2|570.8|570.2|3
1697082600000|2023-10-12 03:50:00|571|570.4|571|570.4|571|570.4|571|570.4|6
1697083200000|2023-10-12 04:00:00|571.3|570.7|571.3|570.7|571.3|570.7|571.1|570.5|17
1697083500000|2023-10-12 04:05:00|||||||||1
1697083800000|2023-10-12 04:10:00|||||||||2
1697084400000|2023-10-12 04:20:00|571.1|570.5|571.3|570.7|571.3|570.7|571.1|570.5|8
1697084700000|2023-10-12 04:25:00|571.4|570.8|571.6|571|571.6|571|571.4|570.8|3
1697085000000|2023-10-12 04:30:00|571.5|570.9|571.6|571|571.7|571.1|571.5|570.9|2
1697085300000|2023-10-12 04:35:00|571.5|570.9|571.6|571|571.6|571|571.5|570.9|4
1697085600000|2023-10-12 04:40:00|571.7|571.1|572.3|571.7|572.3|571.7|571.7|571.1|18
1697085900000|2023-10-12 04:45:00|572.1|571.5|572.6|572|572.7|572.1|572.1|571.5|8
1697086200000|2023-10-12 04:50:00|572.5|571.9|572.1|571.5|572.5|571.9|572.1|571.5|26
1697086500000|2023-10-12 04:55:00|572.2|571.6|572|571.4|572.2|571.6|572|571.4|4
1697086800000|2023-10-12 05:00:00|571.9|571.3|572|571.4|572|571.4|571.8|571.2|19
1697087100000|2023-10-12 05:05:00|||||||||2
1697087400000|2023-10-12 05:10:00|||||||||3
1697087700000|2023-10-12 05:15:00|||||||||1
1697088000000|2023-10-12 05:20:00|571.9|571.3|572|571.4|572|571.4|571.9|571.3|9
1697088300000|2023-10-12 05:25:00|571.9|571.3|571.8|571.2|571.9|571.3|571.7|571.1|5
1697088600000|2023-10-12 05:30:00|572|571.4|571.8|571.2|572|571.4|571.6|571|14
1697088900000|2023-10-12 05:35:00|571.7|571.1|571.7|571.1|571.8|571.2|571.7|571.1|6
1697089200000|2023-10-12 05:40:00|571.8|571.2|572.1|571.5|572.1|571.5|571.7|571.1|10
1697089500000|2023-10-12 05:45:00|572|571.4|573.3|572.7|573.3|572.7|572|571.4|138
1697089800000|2023-10-12 05:50:00|573.6|573|573.5|572.9|574.1|573.5|573.5|572.9|56
1697090100000|2023-10-12 05:55:00|573.4|572.8|573.4|572.8|573.5|572.9|573.3|572.7|15
1697090400000|2023-10-12 06:00:00|573.5|572.9|573.3|572.7|573.7|573.1|573.3|572.7|17
1697090700000|2023-10-12 06:05:00|573|572.4|572.7|572.1|573|572.4|572.3|571.7|21
1697091000000|2023-10-12 06:10:00|572.8|572.2|573|572.4|573|572.4|572.8|572.2|8
1697091300000|2023-10-12 06:15:00|572.7|572.1|572.3|571.7|572.7|572.1|572.3|571.7|5
1697091600000|2023-10-12 06:20:00|572.2|571.6|572.2|571.6|572.4|571.8|572.1|571.5|12
1697091900000|2023-10-12 06:25:00|572.1|571.5|572.2|571.6|572.4|571.8|572.1|571.5|6
1697092200000|2023-10-12 06:30:00|572.4|571.8|572.1|571.5|572.4|571.8|572.1|571.5|5
1697092500000|2023-10-12 06:35:00|572.2|571.6|572.8|572.2|572.9|572.3|572.1|571.5|14
1697092800000|2023-10-12 06:40:00|573|572.4|574|573.4|574|573.4|573|572.4|31
1697093100000|2023-10-12 06:45:00|574.2|573.6|575.6|575|576|575.4|574|573.4|210
1697093400000|2023-10-12 06:50:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|55
1697093700000|2023-10-12 06:55:00|575.8|575.2|575.8|575.2|576.4|575.8|575.6|575|72
1697094000000|2023-10-12 07:00:00|575.9|575.3|576|575.4|576.1|575.5|575.8|575.2|20
1697094300000|2023-10-12 07:05:00|575.8|575.2|574.7|574.1|575.9|575.3|574.6|574|35
1697094600000|2023-10-12 07:10:00|574.8|574.2|575.1|574.5|575.1|574.5|574.8|574.2|9
1697094900000|2023-10-12 07:15:00|575|574.4|574.8|574.2|575.1|574.5|574.8|574.2|58
1697095200000|2023-10-12 07:20:00|574.6|574|574.8|574.2|575|574.4|574.5|573.9|14
1697095500000|2023-10-12 07:25:00|574.9|574.3|574.8|574.2|575.1|574.5|574.8|574.2|6
1697095800000|2023-10-12 07:30:00|574.9|574.3|575.4|574.8|575.4|574.8|574.9|574.3|32
1697096100000|2023-10-12 07:35:00|575.3|574.7|575.4|574.8|575.9|575.3|575.3|574.7|12
1697096400000|2023-10-12 07:40:00|575.3|574.7|574.8|574.2|575.3|574.7|574.8|574.2|11
1697096700000|2023-10-12 07:45:00|574.9|574.3|574.8|574.2|575.1|574.5|574.8|574.2|3
1697097000000|2023-10-12 07:50:00|575.1|574.5|575.6|575|575.6|575|575.1|574.5|17
1697097300000|2023-10-12 07:55:00|575.5|574.9|575.6|575|575.6|575|575.3|574.7|10
1697097600000|2023-10-12 08:00:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|15
1697097900000|2023-10-12 08:05:00|575.7|575.1|575.8|575.2|576.1|575.5|575.6|575|17
1697098200000|2023-10-12 08:10:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|138
1697098500000|2023-10-12 08:15:00|575.6|575|575.8|575.2|575.8|575.2|575.6|575|3
1697098800000|2023-10-12 08:20:00|576.1|575.5|576|575.4|576.1|575.5|575.9|575.3|8
1697099100000|2023-10-12 08:25:00|575.9|575.3|575.9|575.3|576.4|575.8|575.9|575.3|37
1697099400000|2023-10-12 08:30:00|575.6|575|575.6|575|575.8|575.2|575.5|574.9|18
1697099700000|2023-10-12 08:35:00|575.7|575.1|575.8|575.2|575.8|575.2|575.6|575|3
1697100000000|2023-10-12 08:40:00|575.6|575|576.1|575.5|576.3|575.7|575.6|575|61
1697100300000|2023-10-12 08:45:00|575.8|575.2|576.4|575.8|576.5|575.9|575.7|575.1|75
1697100600000|2023-10-12 08:50:00|576.3|575.7|576.1|575.5|576.5|575.9|575.7|575.1|86
1697100900000|2023-10-12 08:55:00|576|575.4|575.2|574.6|576|575.4|575|574.4|13
1697101200000|2023-10-12 09:00:00|575.1|574.5|575|574.4|576|575.4|574.7|574.1|141
1697101500000|2023-10-12 09:05:00|575.2|574.6|575.6|575|576.3|575.7|575.2|574.6|65
1697101800000|2023-10-12 09:10:00|575.7|575.1|575.6|575|575.7|575.1|575.5|574.9|10
1697102100000|2023-10-12 09:15:00|575.7|575.1|575.6|575|575.7|575.1|575.5|574.9|9
1697102400000|2023-10-12 09:20:00|575.5|574.9|575.1|574.5|575.8|575.2|574.6|574|149
1697102700000|2023-10-12 09:25:00|574.8|574.2|574.8|574.2|575.2|574.6|574.7|574.1|18
1697103000000|2023-10-12 09:30:00|574.7|574.1|574.3|573.7|574.7|574.1|574.2|573.6|10
1697103300000|2023-10-12 09:35:00|574.2|573.6|574.1|573.5|574.6|574|574|573.4|23
1697103600000|2023-10-12 09:40:00|574|573.4|574|573.4|574.1|573.5|573.8|573.2|8
1697103900000|2023-10-12 09:45:00|574.1|573.5|574.1|573.5|574.2|573.6|574.1|573.5|24
1697104200000|2023-10-12 09:50:00|574.2|573.6|573.6|573|574.2|573.6|573.5|572.9|19
1697104500000|2023-10-12 09:55:00|573.7|573.1|573.2|572.6|573.8|573.2|573.2|572.6|24
1697104800000|2023-10-12 10:00:00|573.1|572.5|573.1|572.5|573.5|572.9|573|572.4|24
1697105100000|2023-10-12 10:05:00|573|572.4|572.7|572.1|573.2|572.6|572.7|572.1|12
1697105400000|2023-10-12 10:10:00|572.8|572.2|572.8|572.2|573.1|572.5|572.8|572.2|15
1697105700000|2023-10-12 10:15:00|572.7|572.1|572.4|571.8|572.9|572.3|572.4|571.8|44
1697106000000|2023-10-12 10:20:00|572.7|572.1|572.5|571.9|572.7|572.1|572.4|571.8|30
1697106300000|2023-10-12 10:25:00|572.4|571.8|572.5|571.9|572.6|572|572.4|571.8|6
1697106600000|2023-10-12 10:30:00|572.6|572|572.7|572.1|572.7|572.1|572.3|571.7|7
1697106900000|2023-10-12 10:35:00|572.6|572|573.1|572.5|573.5|572.9|572.6|572|18
1697107200000|2023-10-12 10:40:00|573.2|572.6|573.1|572.5|573.2|572.6|573|572.4|19
1697107500000|2023-10-12 10:45:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|4
1697107800000|2023-10-12 10:50:00|573.4|572.8|573.1|572.5|573.4|572.8|572.9|572.3|10
1697108100000|2023-10-12 10:55:00|573.3|572.7|573.1|572.5|573.4|572.8|573.1|572.5|8
1697108400000|2023-10-12 11:00:00|573.2|572.6|573.4|572.8|573.6|573|573.2|572.6|37
1697108700000|2023-10-12 11:05:00|573.5|572.9|573.9|573.3|574.1|573.5|573.4|572.8|42
1697109000000|2023-10-12 11:10:00|573.7|573.1|573.9|573.3|574.1|573.5|573.7|573.1|10
1697109300000|2023-10-12 11:15:00|574.1|573.5|574.1|573.5|574.1|573.5|574|573.4|16
1697109600000|2023-10-12 11:20:00|574.2|573.6|574.4|573.8|574.4|573.8|574.1|573.5|62
1697109900000|2023-10-12 11:25:00|574.2|573.6|574.1|573.5|574.4|573.8|574.1|573.5|15
1697110200000|2023-10-12 11:30:00|573.9|573.3|573.9|573.3|574.1|573.5|573.9|573.3|8
1697110500000|2023-10-12 11:35:00|573.7|573.1|573.9|573.3|573.9|573.3|573.6|573|10
1697110800000|2023-10-12 11:40:00|573.6|573|573.4|572.8|573.6|573|573.2|572.6|44
1697111100000|2023-10-12 11:45:00|573.2|572.6|572.4|571.8|573.2|572.6|572|571.4|66
1697111400000|2023-10-12 11:50:00|572.6|572|573.4|572.8|573.4|572.8|572.6|572|17
1697111700000|2023-10-12 11:55:00|573.6|573|573.9|573.3|573.9|573.3|573.4|572.8|19
1697112000000|2023-10-12 12:00:00|574.1|573.5|574.1|573.5|574.1|573.5|573.9|573.3|9
1697112300000|2023-10-12 12:05:00|574|573.4|574.4|573.8|574.4|573.8|573.8|573.2|20
1697112600000|2023-10-12 12:10:00|574.3|573.7|572.9|572.3|574.3|573.7|572.9|572.3|76
1697112900000|2023-10-12 12:15:00|573|572.4|572.1|571.5|573|572.4|572.1|571.5|15
1697113200000|2023-10-12 12:20:00|571.9|571.3|573.4|572.8|573.4|572.8|571.9|571.3|43
1697113500000|2023-10-12 12:25:00|573.3|572.7|573.3|572.7|573.9|573.3|573.1|572.5|42
1697113800000|2023-10-12 12:30:00|573.2|572.6|572.1|571.5|573.2|572.6|571.4|570.8|86
1697114100000|2023-10-12 12:35:00|572.2|571.6|571.2|570.6|572.2|571.6|571|570.4|36
1697114400000|2023-10-12 12:40:00|571.4|570.8|571.3|570.7|571.6|571|570.9|570.3|66
1697117400000|2023-10-12 13:30:00|571|570.4|567.5|566.9|571.1|570.5|566.4|565.8|992
1697117700000|2023-10-12 13:35:00|567.4|566.8|568.8|568.2|569.3|568.7|566.7|566.1|642
1697118000000|2023-10-12 13:40:00|568.5|567.9|567.3|566.7|568.6|568|567.1|566.5|286
1697118300000|2023-10-12 13:45:00|567.1|566.5|564.7|564.1|567.2|566.6|564.7|564.1|479
1697118600000|2023-10-12 13:50:00|565|564.4|564.7|564.1|565.8|565.2|564.3|563.7|331
1697118900000|2023-10-12 13:55:00|564.6|564|565.2|564.6|566.1|565.5|564.5|563.9|363
1697119200000|2023-10-12 14:00:00|565.3|564.7|565.7|565.1|565.8|565.2|564.3|563.7|355
1697119500000|2023-10-12 14:05:00|565.6|565|565.9|565.3|566.2|565.6|565|564.4|428
1697119800000|2023-10-12 14:10:00|566|565.4|564|563.4|566.2|565.6|563.8|563.2|489
1697120100000|2023-10-12 14:15:00|564.1|563.5|564.6|564|564.6|564|563.5|562.9|301
1697120400000|2023-10-12 14:20:00|564.3|563.7|563.7|563.1|564.6|564|563.5|562.9|228
1697120700000|2023-10-12 14:25:00|563.8|563.2|563.5|562.9|564.3|563.7|563.3|562.7|222
1697121000000|2023-10-12 14:30:00|563.6|563|565.1|564.5|565.6|565|563.6|563|293
1697121300000|2023-10-12 14:35:00|565|564.4|568|567.4|568|567.4|564.5|563.9|359
1697121600000|2023-10-12 14:40:00|568.1|567.5|568.2|567.6|569|568.4|567.5|566.9|311
1697121900000|2023-10-12 14:45:00|568.1|567.5|565.3|564.7|568.2|567.6|565.2|564.6|1107
1697122200000|2023-10-12 14:50:00|565.2|564.6|567.1|566.5|567.1|566.5|564.9|564.3|282
1697122500000|2023-10-12 14:55:00|567|566.4|567.5|566.9|568.2|567.6|566.8|566.2|210
1697122800000|2023-10-12 15:00:00|567.1|566.5|566.5|565.9|567.5|566.9|566.3|565.7|253
1697123100000|2023-10-12 15:05:00|566.6|566|568|567.4|568.1|567.5|566|565.4|222
1697123400000|2023-10-12 15:10:00|568.1|567.5|568.9|568.3|569.2|568.6|567.4|566.8|183
1697123700000|2023-10-12 15:15:00|568.7|568.1|568.2|567.6|569.5|568.9|567.8|567.2|581
1697124000000|2023-10-12 15:20:00|568.4|567.8|567.6|567|568.9|568.3|567.5|566.9|159
1697124300000|2023-10-12 15:25:00|567.7|567.1|567.6|567|568.1|567.5|567.2|566.6|132
1697124600000|2023-10-12 15:30:00|567.7|567.1|567.4|566.8|568.2|567.6|567.1|566.5|217
1697124900000|2023-10-12 15:35:00|567.2|566.6|569.2|568.6|569.9|569.3|566.9|566.3|313
1697125200000|2023-10-12 15:40:00|569.4|568.8|567.2|566.6|569.5|568.9|566.2|565.6|509
1697125500000|2023-10-12 15:45:00|567.4|566.8|567.5|566.9|568.2|567.6|566.9|566.3|282
1697125800000|2023-10-12 15:50:00|567.4|566.8|567.9|567.3|568.4|567.8|565.2|564.6|429
1697126100000|2023-10-12 15:55:00|568|567.4|568.9|567.4|570.7|570.1|567.3|566.7|1112
1697126400000|2023-10-12 16:00:00|569|567.5|571.1|570.5|575.3|574.7|568.8|567.5|1543
1697126700000|2023-10-12 16:05:00|571.3|570.7|576.9|576.3|577.9|577.3|570.3|569.7|1419
1697127000000|2023-10-12 16:10:00|577|576.4|577.6|577|579.1|578.5|575.7|575.1|1327
1697127300000|2023-10-12 16:15:00|577.5|576.9|579.5|578.9|579.8|579.2|577.1|576.5|521
1697127600000|2023-10-12 16:20:00|579.4|578.8|584.2|583.6|584.4|583.8|579.4|578.8|1888
1697127900000|2023-10-12 16:25:00|584.1|583.5|583.1|582.5|584.4|583.8|582.5|581.9|1285
1697128200000|2023-10-12 16:30:00|583.2|582.6|581.3|580.7|584.9|584.3|580.6|580|1790
1697128500000|2023-10-12 16:35:00|581.4|580.8|582.3|581.7|582.4|581.8|580.6|580|515
1697128800000|2023-10-12 16:40:00|582.4|581.8|581.6|581|582.4|581.8|581.3|580.7|443
1697129100000|2023-10-12 16:45:00|581.7|581.1|583.8|583.2|584.6|584|581.6|581|524
1697129400000|2023-10-12 16:50:00|583.7|583.1|585.6|585|585.6|585|583.7|583.1|1115
1697129700000|2023-10-12 16:55:00|585.7|585.1|586.6|586|586.8|586.2|584.3|583.7|872
1697130000000|2023-10-12 17:00:00|586.7|586.1|585.4|584.8|586.7|586.1|584.7|584.1|364
1697130300000|2023-10-12 17:05:00|585.5|584.9|585.5|584.9|585.8|585.2|584.9|584.3|290
1697130600000|2023-10-12 17:10:00|585.4|584.8|586.3|585.7|587.4|586.8|584.8|584.2|550
1697130900000|2023-10-12 17:15:00|586.1|585.5|584.6|584|587|586.4|584.6|584|327
1697131200000|2023-10-12 17:20:00|584.8|584.2|584.6|584|585.4|584.8|584.3|583.7|237
1697131500000|2023-10-12 17:25:00|584.8|584.2|584.3|583.7|585.1|584.5|583.9|583.3|313
1697131800000|2023-10-12 17:30:00|584.5|583.9|584.3|583.7|584.9|584.3|584.1|583.5|218
1697132100000|2023-10-12 17:35:00|584.4|583.8|584.6|584|585.1|584.5|583.9|583.3|395
1697132400000|2023-10-12 17:40:00|584.7|584.1|585|584.4|585.3|584.7|583.8|583.2|328
1697132700000|2023-10-12 17:45:00|584.6|584|584.5|583.9|585.3|584.7|584.5|583.9|347
1697133000000|2023-10-12 17:50:00|584.3|583.7|587.5|586.9|587.6|587|584.3|583.7|590
1697133300000|2023-10-12 17:55:00|587.2|586.6|586.8|586.2|587.3|586.7|586.3|585.7|433
1697133600000|2023-10-12 18:00:00|586.9|586.3|585|584.4|587|586.4|584.7|584.1|520
1697133900000|2023-10-12 18:05:00|584.7|584.1|586.8|586.2|587.2|586.6|584.6|584|471
1697134200000|2023-10-12 18:10:00|587|586.4|587.2|586.6|589.4|588.8|586.4|585.8|2595
1697134500000|2023-10-12 18:15:00|587.1|586.5|588.2|587.6|588.4|587.8|586.6|586|802
1697155200000|2023-10-13 00:00:00|586.7|585.7|588.6|588|588.9|588.3|586.1|585.5|186
1697155500000|2023-10-13 00:05:00|588.4|587.8|588.8|588.2|589.3|588.7|587.9|587.3|66
1697155800000|2023-10-13 00:10:00|589|588.4|588.5|587.9|589|588.4|588|587.4|67
1697156100000|2023-10-13 00:15:00|588.8|588.2|588.5|587.9|589|588.4|588.3|587.7|117
1697156400000|2023-10-13 00:20:00|588.8|588.2|588.2|587.6|588.8|588.2|588|587.4|45
1697156700000|2023-10-13 00:25:00|588.3|587.7|588.5|587.9|588.5|587.9|588.3|587.7|4
1697157000000|2023-10-13 00:30:00|588.8|588.2|589|588.4|589.8|589.2|588.6|588|41
1697157300000|2023-10-13 00:35:00|588.8|588.2|588.2|587.6|589|588.4|588.2|587.6|15
1697157600000|2023-10-13 00:40:00|588.1|587.5|586.9|586.3|588.4|587.8|586.9|586.3|96
1697157900000|2023-10-13 00:45:00|586.8|586.2|586|585.4|586.8|586.2|585.3|584.7|210
1697158200000|2023-10-13 00:50:00|585.9|585.3|586.1|585.5|586.1|585.5|585.8|585.2|22
1697158500000|2023-10-13 00:55:00|585.9|585.3|586.4|585.8|586.4|585.8|585.9|585.3|10
1697158800000|2023-10-13 01:00:00|586.5|585.9|586.8|586.2|586.9|586.3|586.2|585.6|31
1697159100000|2023-10-13 01:05:00|586.7|586.1|586.9|586.3|586.9|586.3|586.4|585.8|19
1697159400000|2023-10-13 01:10:00|587|586.4|585.7|585.1|587|586.4|585.6|585|29
1697159700000|2023-10-13 01:15:00|585.9|585.3|585.6|585|585.9|585.3|585.5|584.9|15
1697160000000|2023-10-13 01:20:00|585.4|584.8|586|585.4|586|585.4|585.4|584.8|20
1697160300000|2023-10-13 01:25:00|585.9|585.3|585.5|584.9|585.9|585.3|585.3|584.7|13
1697160600000|2023-10-13 01:30:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|5
1697160900000|2023-10-13 01:35:00|586|585.4|586.2|585.6|586.2|585.6|585.9|585.3|7
1697161200000|2023-10-13 01:40:00|586.4|585.8|586.4|585.8|586.7|586.1|586.4|585.8|4
1697161500000|2023-10-13 01:45:00|586.5|585.9|586.8|586.2|586.8|586.2|586.5|585.9|6
1697161800000|2023-10-13 01:50:00|586.7|586.1|587.4|586.8|587.4|586.8|586.7|586.1|23
1697162100000|2023-10-13 01:55:00|587.6|587|586.7|586.1|587.6|587|586.6|586|14
1697162400000|2023-10-13 02:00:00|586.6|586|586.4|585.8|586.6|586|586.4|585.8|10
1697162700000|2023-10-13 02:05:00|586.5|585.9|587.2|586.6|587.2|586.6|586.4|585.8|8
1697163000000|2023-10-13 02:10:00|587.1|586.5|588.4|587.8|588.6|588|587.1|586.5|40
1697163300000|2023-10-13 02:15:00|588.5|587.9|587.8|587.2|588.6|588|587.8|587.2|9
1697163600000|2023-10-13 02:20:00|587.6|587|587.6|587|587.6|587|587.5|586.9|6
1697163900000|2023-10-13 02:25:00|587.8|587.2|588.1|587.5|588.1|587.5|587.8|587.2|4
1697164200000|2023-10-13 02:30:00|588.3|587.7|588|587.4|588.3|587.7|587.8|587.2|6
1697164500000|2023-10-13 02:35:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|13
1697164800000|2023-10-13 02:40:00|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|8
1697165100000|2023-10-13 02:45:00|588.3|587.7|588.9|588.3|589|588.4|588.3|587.7|24
1697165400000|2023-10-13 02:50:00|588.8|588.2|589|588.4|589.1|588.5|588.8|588.2|16
1697165700000|2023-10-13 02:55:00|588.9|588.3|589.1|588.5|589.2|588.6|588.8|588.2|5
1697166000000|2023-10-13 03:00:00|||||||||5
1697166300000|2023-10-13 03:05:00|589|588.4|589.1|588.5|589.1|588.5|588.9|588.3|1
1697166600000|2023-10-13 03:10:00|589|588.4|589.1|588.5|589.1|588.5|589|588.4|10
1697166900000|2023-10-13 03:15:00|588.9|588.3|588.9|588.3|588.9|588.3|588.9|588.3|28
1697167200000|2023-10-13 03:20:00|588.8|588.2|588.8|588.2|588.8|588.2|588.8|588.2|0
1697167500000|2023-10-13 03:25:00|||||||||1
1697167800000|2023-10-13 03:30:00|588.5|587.9|588.6|588|588.6|588|588.5|587.9|10
1697168100000|2023-10-13 03:35:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|8
1697168400000|2023-10-13 03:40:00|588.6|588|588.6|588|588.6|588|588.6|588|2
1697168700000|2023-10-13 03:45:00|588.8|588.2|588.6|588|588.8|588.2|588.6|588|4
1697169000000|2023-10-13 03:50:00|588.7|588.1|588.7|588.1|588.8|588.2|588.6|588|7
1697169300000|2023-10-13 03:55:00|588.6|588|588.7|588.1|588.7|588.1|588.6|588|1
1697169900000|2023-10-13 04:05:00|588.6|588|588.7|588.1|588.7|588.1|588.6|588|0
1697170200000|2023-10-13 04:10:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|2
1697170500000|2023-10-13 04:15:00|588.4|587.8|588.5|587.9|588.6|588|588.3|587.7|8
1697170800000|2023-10-13 04:20:00|588.6|588|588.4|587.8|588.6|588|588.3|587.7|4
1697171100000|2023-10-13 04:25:00|588.3|587.7|588.4|587.8|588.5|587.9|588.3|587.7|4
1697171400000|2023-10-13 04:30:00|588.6|588|588.8|588.2|588.9|588.3|588.5|587.9|13
1697171700000|2023-10-13 04:35:00|588.6|588|588.5|587.9|588.9|588.3|588.4|587.8|138
1697172000000|2023-10-13 04:40:00|588.6|588|588|587.4|588.6|588|587.5|586.9|29
1697172300000|2023-10-13 04:45:00|588.2|587.6|588.7|588.1|588.7|588.1|588.2|587.6|6
1697172600000|2023-10-13 04:50:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|14
1697172900000|2023-10-13 04:55:00|588.8|588.2|588.4|587.8|588.8|588.2|588.2|587.6|6
1697173200000|2023-10-13 05:00:00|588.3|587.7|588.4|587.8|588.5|587.9|588.2|587.6|7
1697173500000|2023-10-13 05:05:00|588.5|587.9|588.3|587.7|588.5|587.9|588|587.4|4
1697173800000|2023-10-13 05:10:00|588.2|587.6|588.2|587.6|588.3|587.7|588.2|587.6|11
1697174100000|2023-10-13 05:15:00|588.3|587.7|588.3|587.7|588.5|587.9|588.2|587.6|6
1697174400000|2023-10-13 05:20:00|588.4|587.8|588.7|588.1|588.7|588.1|588.4|587.8|68
1697174700000|2023-10-13 05:25:00|588.5|587.9|588.7|588.1|588.7|588.1|588.4|587.8|52
1697175000000|2023-10-13 05:30:00|588.4|587.8|588.7|588.1|588.7|588.1|588.4|587.8|9
1697175300000|2023-10-13 05:35:00|588.2|587.6|588|587.4|588.2|587.6|587.6|587|24
1697175600000|2023-10-13 05:40:00|588.1|587.5|588.2|587.6|588.2|587.6|588.1|587.5|10
1697175900000|2023-10-13 05:45:00|587.8|587.2|587.5|586.9|587.9|587.3|587.4|586.8|19
1697176200000|2023-10-13 05:50:00|587.4|586.8|587.2|586.6|587.7|587.1|587|586.4|14
1697176500000|2023-10-13 05:55:00|587.4|586.8|587.4|586.8|587.5|586.9|587.2|586.6|18
1697176800000|2023-10-13 06:00:00|587.5|586.9|587.2|586.6|587.7|587.1|587|586.4|12
1697177100000|2023-10-13 06:05:00|587.3|586.7|587.4|586.8|588|587.4|586.6|586|45
1697177400000|2023-10-13 06:10:00|587.3|586.7|587.3|586.7|587.7|587.1|587.2|586.6|21
1697177700000|2023-10-13 06:15:00|587.2|586.6|587.1|586.5|587.7|587.1|587|586.4|27
1697178000000|2023-10-13 06:20:00|587.2|586.6|587|586.4|587.2|586.6|586.5|585.9|19
1697178300000|2023-10-13 06:25:00|586.8|586.2|586.9|586.3|587|586.4|586.7|586.1|18
1697178600000|2023-10-13 06:30:00|587.1|586.5|587.5|586.9|587.8|587.2|586.8|586.2|34
1697178900000|2023-10-13 06:35:00|587.6|587|588|587.4|588.1|587.5|587.6|587|19
1697179200000|2023-10-13 06:40:00|587.8|587.2|588|587.4|588|587.4|587.8|587.2|6
1697179500000|2023-10-13 06:45:00|587.9|587.3|588|587.4|588|587.4|587.9|587.3|1
1697179800000|2023-10-13 06:50:00|588.1|587.5|587.8|587.2|588.1|587.5|587.8|587.2|16
1697180100000|2023-10-13 06:55:00|587.7|587.1|587.8|587.2|587.9|587.3|587.7|587.1|9
1697180400000|2023-10-13 07:00:00|587.9|587.3|587.4|586.8|587.9|587.3|587.4|586.8|45
1697180700000|2023-10-13 07:05:00|587.3|586.7|586.9|586.3|587.5|586.9|586.9|586.3|64
1697181000000|2023-10-13 07:10:00|587|586.4|586.9|586.3|588.4|587.8|586.9|586.3|73
1697181300000|2023-10-13 07:15:00|586.3|585.7|586.8|586.2|587.8|587.2|586.2|585.6|193
1697181600000|2023-10-13 07:20:00|586.6|586|586.3|585.7|586.8|586.2|585.4|584.8|31
1697181900000|2023-10-13 07:25:00|586.4|585.8|586.3|585.7|586.4|585.8|585.4|584.8|35
1697182200000|2023-10-13 07:30:00|586.2|585.6|586.8|586.2|587.2|586.6|586.2|585.6|48
1697182500000|2023-10-13 07:35:00|586.5|585.9|586.2|585.6|586.8|586.2|586.1|585.5|14
1697182800000|2023-10-13 07:40:00|586.3|585.7|587|586.4|587|586.4|586.1|585.5|49
1697183100000|2023-10-13 07:45:00|586.8|586.2|587.3|586.7|587.9|587.3|586.7|586.1|297
1697183400000|2023-10-13 07:50:00|587|586.4|587.3|586.7|587.6|587|586.7|586.1|28
1697183700000|2023-10-13 07:55:00|587.2|586.6|587.4|586.8|587.8|587.2|586.8|586.2|70
1697184000000|2023-10-13 08:00:00|587.5|586.9|588.6|588|588.8|588.2|587.4|586.8|63
1697184300000|2023-10-13 08:05:00|588.7|588.1|588.3|587.7|588.9|588.3|587.7|587.1|64
1697184600000|2023-10-13 08:10:00|588.4|587.8|588.1|587.5|588.4|587.8|588|587.4|19
1697184900000|2023-10-13 08:15:00|588.6|588|589.2|588.6|589.2|588.6|588.5|587.9|134
1697185200000|2023-10-13 08:20:00|589.1|588.5|589.1|588.5|589.2|588.6|589|588.4|78
1697185500000|2023-10-13 08:25:00|589.2|588.6|589.1|588.5|589.2|588.6|589|588.4|29
1697185800000|2023-10-13 08:30:00|589|588.4|587.9|587.3|589.1|588.5|587.9|587.3|39
1697186100000|2023-10-13 08:35:00|588.2|587.6|588.2|587.6|588.2|587.6|587.9|587.3|22
1697186400000|2023-10-13 08:40:00|588|587.4|588.2|587.6|588.2|587.6|587.9|587.3|32
1697186700000|2023-10-13 08:45:00|588|587.4|588.6|588|588.9|588.3|586.8|586.2|222
1697187000000|2023-10-13 08:50:00|588.3|587.7|587.3|586.7|588.4|587.8|587.1|586.5|127
1697187300000|2023-10-13 08:55:00|587.5|586.9|587|586.4|587.7|587.1|587|586.4|39
1697187600000|2023-10-13 09:00:00|587.1|586.5|587.4|586.8|587.5|586.9|586.3|585.7|70
1697187900000|2023-10-13 09:05:00|587.3|586.7|586.8|586.2|587.3|586.7|586.6|586|13
1697188200000|2023-10-13 09:10:00|587.3|586.7|587.2|586.6|587.7|587.1|586.9|586.3|133
1697188500000|2023-10-13 09:15:00|587.3|586.7|587.5|586.9|587.7|587.1|586.8|586.2|14
1697188800000|2023-10-13 09:20:00|587.4|586.8|587.3|586.7|588|587.4|587.3|586.7|20
1697189100000|2023-10-13 09:25:00|587.1|586.5|587.3|586.7|587.6|587|587|586.4|20
1697189400000|2023-10-13 09:30:00|587.1|586.5|587.2|586.6|587.3|586.7|587|586.4|9
1697189700000|2023-10-13 09:35:00|587.1|586.5|588.1|587.5|588.1|587.5|587.1|586.5|40
1697190000000|2023-10-13 09:40:00|588|587.4|588.5|587.9|588.5|587.9|588|587.4|5
1697190300000|2023-10-13 09:45:00|588.3|587.7|588.2|587.6|588.6|588|588|587.4|27
1697190600000|2023-10-13 09:50:00|588.3|587.7|589.1|588.5|590.4|589.8|588.2|587.6|225
1697190900000|2023-10-13 09:55:00|589|588.4|590|589.4|590|589.4|589|588.4|33
1697191200000|2023-10-13 10:00:00|589.8|589.2|589.4|588.8|590|589.4|589.4|588.8|21
1697191500000|2023-10-13 10:05:00|589.5|588.9|592.1|591.5|592.2|591.6|589.5|588.9|80
1697191800000|2023-10-13 10:10:00|592|591.4|592.2|591.6|592.5|591.9|591.7|591.1|52
1697192100000|2023-10-13 10:15:00|592.1|591.5|592.2|591.6|592.5|591.9|592|591.4|76
1697192400000|2023-10-13 10:20:00|592.6|592|592.2|591.6|592.8|592.2|592|591.4|71
1697192700000|2023-10-13 10:25:00|592.1|591.5|592.2|591.6|592.4|591.8|591.9|591.3|27
1697193000000|2023-10-13 10:30:00|592.1|591.5|593.6|593|593.7|593.1|592|591.4|98
1697193300000|2023-10-13 10:35:00|593.4|592.8|593.5|592.9|594|593.4|593.4|592.8|80
1697193600000|2023-10-13 10:40:00|593.4|592.8|593.6|593|593.9|593.3|593.3|592.7|25
1697193900000|2023-10-13 10:45:00|593.7|593.1|593.9|593.3|593.9|593.3|593.6|593|16
1697194200000|2023-10-13 10:50:00|594|593.4|594.2|593.6|594.6|594|594|593.4|76
1697194500000|2023-10-13 10:55:00|594|593.4|594.9|594.3|595.2|594.6|593.9|593.3|143
1697194800000|2023-10-13 11:00:00|594.7|594.1|594.9|594.3|595.2|594.6|594.6|594|170
1697195100000|2023-10-13 11:05:00|594.7|594.1|594.8|594.2|594.8|594.2|594.2|593.6|63
1697195400000|2023-10-13 11:10:00|594.9|594.3|594.6|594|594.9|594.3|594.3|593.7|65
1697195700000|2023-10-13 11:15:00|594.4|593.8|594.3|593.7|594.8|594.2|594.3|593.7|65
1697196000000|2023-10-13 11:20:00|594.4|593.8|594.4|593.8|594.7|594.1|594.3|593.7|54
1697196300000|2023-10-13 11:25:00|594.5|593.9|594.7|594.1|595.1|594.5|594.5|593.9|82
1697196600000|2023-10-13 11:30:00|594.9|594.3|594.7|594.1|594.9|594.3|594.4|593.8|49
1697196900000|2023-10-13 11:35:00|594.8|594.2|594.7|594.1|595|594.4|594.5|593.9|64
1697197200000|2023-10-13 11:40:00|594.6|594|594|593.4|594.7|594.1|593.9|593.3|46
1697197500000|2023-10-13 11:45:00|594.1|593.5|594|593.4|594.3|593.7|593.8|593.2|36
1697197800000|2023-10-13 11:50:00|594.2|593.6|595.7|595.1|595.7|595.1|594.2|593.6|106
1697198100000|2023-10-13 11:55:00|595.9|595.3|597.9|597.3|598|597.4|595.7|595.1|290
1697198400000|2023-10-13 12:00:00|597.8|597.2|596.6|596|598.8|598.2|596.4|595.8|296
1697198700000|2023-10-13 12:05:00|596.4|595.8|595.4|594.8|597.1|596.5|595.4|594.8|128
1697199000000|2023-10-13 12:10:00|595.6|595|595.1|594.5|595.8|595.2|594.9|594.3|110
1697199300000|2023-10-13 12:15:00|595.3|594.7|595.8|595.2|596.5|595.9|595.3|594.7|75
1697199600000|2023-10-13 12:20:00|595.9|595.3|596.8|596.2|597.1|596.5|595.8|595.2|88
1697199900000|2023-10-13 12:25:00|596.7|596.1|597.4|596.8|597.9|597.3|595.9|595.3|188
1697200200000|2023-10-13 12:30:00|597.3|596.7|596.3|595.7|597.8|597.2|596|595.4|202
1697200500000|2023-10-13 12:35:00|596.1|595.5|595.4|594.8|596.3|595.7|595.4|594.8|125
1697200800000|2023-10-13 12:40:00|595.3|594.7|596.3|595.7|596.7|596.1|595.1|594.5|123
1697203800000|2023-10-13 13:30:00|597.1|596.5|598.1|597.5|599.9|599.3|596.3|595.7|2150
1697204100000|2023-10-13 13:35:00|598.2|597.6|596.7|596.1|599.5|598.9|595|594.4|1157
1697204400000|2023-10-13 13:40:00|596.8|596.2|594|593.4|596.8|596.2|592|591.4|1178
1697204700000|2023-10-13 13:45:00|594.3|593.7|595.9|595.3|596.1|595.5|593.4|592.8|2017
1697205000000|2023-10-13 13:50:00|596.3|595.7|594.6|594|596.7|596.1|594|593.4|1315
1697205300000|2023-10-13 13:55:00|594.3|593.7|596.9|596.3|596.9|596.3|594.3|593.7|719
1697205600000|2023-10-13 14:00:00|596.8|596.2|598.4|597.8|599.8|599.2|596.8|596.2|2477
1697205900000|2023-10-13 14:05:00|598.5|597.9|598.7|598.1|599.9|599.3|597.8|597.2|874
1697206200000|2023-10-13 14:10:00|598.6|598|596|595.4|598.8|598.2|595.9|595.3|980
1697206500000|2023-10-13 14:15:00|596.1|595.5|596.1|595.5|597.1|596.5|594.4|593.8|1111
1697206800000|2023-10-13 14:20:00|596.2|595.6|595.3|594.7|597.1|596.5|595.3|594.7|377
1697207100000|2023-10-13 14:25:00|595.6|595|593|592.4|596.2|595.6|593|592.4|621
1697207400000|2023-10-13 14:30:00|593.1|592.5|593.9|593.3|595.1|594.5|592.7|592.1|721
1697207700000|2023-10-13 14:35:00|594|593.4|590.9|590.3|595.1|594.5|589.5|588.9|1122
1697208000000|2023-10-13 14:40:00|591|590.4|589.9|589.3|591.9|591.3|589.1|588.5|964
1697208300000|2023-10-13 14:45:00|590|589.4|590.6|590|590.7|590.1|589.2|588.6|928
1697208600000|2023-10-13 14:50:00|590.3|589.7|589.2|588.6|590.3|589.7|588.8|588.2|469
1697208900000|2023-10-13 14:55:00|589.1|588.5|590.8|590.2|590.9|590.3|588.7|588.1|779
1697209200000|2023-10-13 15:00:00|591|590.4|592.5|591.9|593|592.4|590.8|590.2|381
1697209500000|2023-10-13 15:05:00|592.6|592|593.8|593.2|594.7|594.1|592.6|592|388
1697209800000|2023-10-13 15:10:00|593.9|593.3|594.7|594.1|594.9|594.3|593.2|592.6|405
1697210100000|2023-10-13 15:15:00|594.8|594.2|593.2|592.6|594.9|594.3|592.7|592.1|360
1697210400000|2023-10-13 15:20:00|593.3|592.7|593.2|592.6|593.8|593.2|593.1|592.5|566
1697210700000|2023-10-13 15:25:00|593.3|592.7|593.8|593.2|593.8|593.2|593|592.4|287
1697211000000|2023-10-13 15:30:00|593.9|593.3|594.7|594.1|595|594.4|593.8|593.2|221
1697211300000|2023-10-13 15:35:00|594.8|594.2|594.3|593.7|595.8|595.2|594.3|593.7|534
1697211600000|2023-10-13 15:40:00|594.1|593.5|594.5|593.9|595|594.4|593.8|593.2|347
1697211900000|2023-10-13 15:45:00|594.4|593.8|592.9|592.3|594.7|594.1|592.7|592.1|285
1697212200000|2023-10-13 15:50:00|593.2|592.6|591.7|591.1|593.5|592.9|591.3|590.7|359
1697212500000|2023-10-13 15:55:00|591.8|591.2|592.8|592.2|593|592.4|591.7|591.1|191
1697212800000|2023-10-13 16:00:00|592.9|592.3|594.6|594|594.7|594.1|592.4|591.8|250
1697213100000|2023-10-13 16:05:00|594.7|594.1|595.5|594.9|595.7|595.1|594.5|593.9|326
1697213400000|2023-10-13 16:10:00|595.6|595|595.2|594.6|595.6|595|594.8|594.2|198
1697213700000|2023-10-13 16:15:00|595.1|594.5|595|594.4|595.8|595.2|594.8|594.2|177
1697214000000|2023-10-13 16:20:00|595.2|594.6|595.2|594.6|595.5|594.9|595|594.4|379
1697214300000|2023-10-13 16:25:00|595.4|594.8|593.4|592.8|595.7|595.1|593.4|592.8|428
1697214600000|2023-10-13 16:30:00|593.5|592.9|591.2|590.6|593.8|593.2|590.7|590.1|428
1697214900000|2023-10-13 16:35:00|591.1|590.5|591.4|590.8|592|591.4|590.7|590.1|228
1697215200000|2023-10-13 16:40:00|591.5|590.9|591|590.4|592.2|591.6|590.4|589.8|514
1697215500000|2023-10-13 16:45:00|591.1|590.5|591.1|590.5|591.5|590.9|590.8|590.2|176
1697215800000|2023-10-13 16:50:00|591|590.4|591.8|591.2|592.4|591.8|591|590.4|182
1697216100000|2023-10-13 16:55:00|591.9|591.3|592.5|591.9|592.8|592.2|591.8|591.2|146
1697216400000|2023-10-13 17:00:00|593.1|592.5|592.3|591.7|593.3|592.7|592.3|591.7|163
1697216700000|2023-10-13 17:05:00|592.2|591.6|591.8|591.2|592.3|591.7|591.4|590.8|151
1697217000000|2023-10-13 17:10:00|591.6|591|591.8|591.2|591.8|591.2|591|590.4|215
1697217300000|2023-10-13 17:15:00|591.6|591|591.3|590.7|591.9|591.3|591|590.4|134
1697217600000|2023-10-13 17:20:00|591.5|590.9|592|591.4|592.2|591.6|591.3|590.7|278
1697217900000|2023-10-13 17:25:00|592.1|591.5|591.4|590.8|592.1|591.5|591.4|590.8|215
1697218200000|2023-10-13 17:30:00|591.3|590.7|591.7|591.1|592|591.4|591.3|590.7|164
1697218500000|2023-10-13 17:35:00|591.6|591|590.9|590.3|591.7|591.1|590.8|590.2|161
1697218800000|2023-10-13 17:40:00|591|590.4|590.8|590.2|591.4|590.8|590.7|590.1|337
1697219100000|2023-10-13 17:45:00|590.9|590.3|591|590.4|591.5|590.9|590.8|590.2|218
1697219400000|2023-10-13 17:50:00|591.1|590.5|590.5|589.9|591.2|590.6|590.3|589.7|638
1697219700000|2023-10-13 17:55:00|590.8|590.2|590.5|589.9|590.8|590.2|590.1|589.5|193
1697220000000|2023-10-13 18:00:00|590.9|590.3|592.3|591.7|592.4|591.8|590.8|590.2|404
1697220300000|2023-10-13 18:05:00|592.4|591.8|593.9|593.3|593.9|593.3|592.3|591.7|548
1697220600000|2023-10-13 18:10:00|593.7|593.1|594.1|593.5|594.4|593.8|593.3|592.7|1661
1697220900000|2023-10-13 18:15:00|594|593.4|593.5|592.9|594.3|593.7|592.9|592.3|1581
1697414400000|2023-10-16 00:00:00|594.9|594.3|597|596.4|597|596.4|594.4|593.8|383
1697414700000|2023-10-16 00:05:00|596.9|596.3|597.1|596.5|597.1|596.5|596.1|595.5|237
1697415000000|2023-10-16 00:10:00|597|596.4|596.1|595.5|597.4|596.8|596.1|595.5|74
1697415300000|2023-10-16 00:15:00|596.2|595.6|596.3|595.7|596.6|596|596|595.4|28
1697415600000|2023-10-16 00:20:00|596.2|595.6|596.9|596.3|597|596.4|596|595.4|37
1697415900000|2023-10-16 00:25:00|597|596.4|596.7|596.1|597.2|596.6|596.3|595.7|36
1697416200000|2023-10-16 00:30:00|596.6|596|596.8|596.2|597.4|596.8|596.4|595.8|258
1697416500000|2023-10-16 00:35:00|596.9|596.3|597.2|596.6|597.2|596.6|596.9|596.3|9
1697416800000|2023-10-16 00:40:00|597.1|596.5|597|596.4|597.7|596.8|596.7|596.1|47
1697417100000|2023-10-16 00:45:00|597.2|596.6|597.4|596.8|597.5|596.9|597.2|596.6|26
1697417400000|2023-10-16 00:50:00|597.5|596.9|597.7|597.1|597.9|597.3|597.4|596.8|20
1697417700000|2023-10-16 00:55:00|||||||||17
1697418000000|2023-10-16 01:00:00|597.8|597.2|598.3|597.7|598.4|597.8|597.7|597.1|29
1697418300000|2023-10-16 01:05:00|598.2|597.6|598.7|598.1|598.7|598.1|598.2|597.6|16
1697418600000|2023-10-16 01:10:00|598.5|597.9|598.4|597.8|598.5|597.9|598.2|597.6|25
1697418900000|2023-10-16 01:15:00|598.3|597.7|598.2|597.6|598.4|597.8|598.2|597.6|1
1697419200000|2023-10-16 01:20:00|598.3|597.7|598.3|597.7|598.4|597.8|598.3|597.7|2
1697419500000|2023-10-16 01:25:00|598.1|597.5|598.3|597.7|598.3|597.7|598.1|597.5|2
1697419800000|2023-10-16 01:30:00|598|597.4|598|597.4|598|597.4|598|597.4|8
1697420100000|2023-10-16 01:35:00|597.8|597.2|597.8|597.2|597.9|597.3|597.8|597.2|4
1697420400000|2023-10-16 01:40:00|597.9|597.3|598.6|598|598.6|598|597.9|597.3|20
1697420700000|2023-10-16 01:45:00|598.5|597.9|598.3|597.7|598.6|598|598.3|597.7|9
1697421000000|2023-10-16 01:50:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|13
1697421300000|2023-10-16 01:55:00|598.7|598.1|598|597.4|598.7|598.1|598|597.4|14
1697421600000|2023-10-16 02:00:00|598.1|597.5|598|597.4|598.1|597.5|598|597.4|3
1697421900000|2023-10-16 02:05:00|598.1|597.5|598|597.4|598.2|597.6|598|597.4|8
1697422200000|2023-10-16 02:10:00|597.8|597.2|598|597.4|598.1|597.5|597.8|597.2|4
1697422500000|2023-10-16 02:15:00|||||||||3
1697422800000|2023-10-16 02:20:00|598.1|597.5|598.1|597.5|598.1|597.5|598.1|597.5|0
1697423100000|2023-10-16 02:25:00|597.9|597.3|597.8|597.2|598|597.4|597.8|597.2|34
1697423400000|2023-10-16 02:30:00|598|597.4|597.8|597.2|598|597.4|597.8|597.2|12
1697423700000|2023-10-16 02:35:00|598|597.4|598|597.4|598|597.4|598|597.4|1
1697424000000|2023-10-16 02:40:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|19
1697424300000|2023-10-16 02:45:00|598|597.4|598|597.4|598|597.4|597.9|597.3|6
1697424600000|2023-10-16 02:50:00|597.9|597.3|597.8|597.2|598.2|597.6|597.8|597.2|28
1697424900000|2023-10-16 02:55:00|||||||||21
1697425200000|2023-10-16 03:00:00|||||||||4
1697425500000|2023-10-16 03:05:00|598.1|597.5|598|597.4|598.2|597.6|597.8|597.2|17
1697425800000|2023-10-16 03:10:00|597.9|597.3|598.3|597.7|598.3|597.7|597.9|597.3|20
1697426100000|2023-10-16 03:15:00|598.4|597.8|599.7|599.1|599.7|599.1|598.4|597.8|130
1697426400000|2023-10-16 03:20:00|599.6|599|602.3|601.7|602.5|601.9|599.5|598.9|248
1697426700000|2023-10-16 03:25:00|602.2|601.6|602.1|601.5|602.5|601.9|601.8|601.2|67
1697427000000|2023-10-16 03:30:00|602.3|601.7|602.2|601.6|602.3|601.7|602|601.4|63
1697427300000|2023-10-16 03:35:00|602.1|601.5|601.8|601.2|602.2|601.6|601.8|601.2|40
1697427600000|2023-10-16 03:40:00|601.7|601.1|601.8|601.2|602|601.4|601.7|601.1|28
1697427900000|2023-10-16 03:45:00|601.6|601|602|601.4|602.3|601.7|601.6|601|14
1697428200000|2023-10-16 03:50:00|601.9|601.3|601.9|601.3|602|601.4|601.7|601.1|28
1697428500000|2023-10-16 03:55:00|602.3|601.7|602.4|601.8|602.5|601.9|602.2|601.6|13
1697428800000|2023-10-16 04:00:00|602.5|601.9|602.3|601.7|602.5|601.9|602.3|601.7|10
1697429100000|2023-10-16 04:05:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|9
1697429400000|2023-10-16 04:10:00|601.9|601.3|601.9|601.3|601.9|601.3|601.7|601.1|11
1697429700000|2023-10-16 04:15:00|601.8|601.2|602.3|601.7|602.4|601.8|601.8|601.2|9
1697430000000|2023-10-16 04:20:00|602.2|601.6|602.2|601.6|602.3|601.7|602.2|601.6|8
1697430300000|2023-10-16 04:25:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|4
1697430600000|2023-10-16 04:30:00|602.1|601.5|601.5|600.9|602.1|601.5|601.3|600.7|57
1697430900000|2023-10-16 04:35:00|601.6|601|601.8|601.2|602.1|601.5|601.6|601|14
1697431200000|2023-10-16 04:40:00|601.7|601.1|601.1|600.5|601.8|601.2|601.1|600.5|30
1697431500000|2023-10-16 04:45:00|601.2|600.6|601|600.4|601.3|600.7|601|600.4|6
1697431800000|2023-10-16 04:50:00|601.1|600.5|601.3|600.7|601.3|600.7|601.1|600.5|5
1697432100000|2023-10-16 04:55:00|601.2|600.6|601.2|600.6|601.3|600.7|601.2|600.6|4
1697432400000|2023-10-16 05:00:00|601.1|600.5|601.4|600.8|601.5|600.9|601|600.4|9
1697432700000|2023-10-16 05:05:00|601.5|600.9|601.4|600.8|601.6|601|601.3|600.7|9
1697433000000|2023-10-16 05:10:00|601.3|600.7|601.2|600.6|601.3|600.7|601.1|600.5|5
1697433300000|2023-10-16 05:15:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|19
1697433600000|2023-10-16 05:20:00|||||||||4
1697433900000|2023-10-16 05:25:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|3
1697434200000|2023-10-16 05:30:00|601.8|601.2|601.9|601.3|601.9|601.3|601.8|601.2|3
1697434500000|2023-10-16 05:35:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|12
1697434800000|2023-10-16 05:40:00|602|601.4|602|601.4|602.2|601.6|602|601.4|10
1697435100000|2023-10-16 05:45:00|601.7|601.1|601.7|601.1|602.2|601.6|601.7|601.1|112
1697435400000|2023-10-16 05:50:00|601.4|600.8|601|600.4|601.4|600.8|601|600.4|42
1697435700000|2023-10-16 05:55:00|600.9|600.3|601|600.4|601.4|600.8|600.9|600.3|20
1697436000000|2023-10-16 06:00:00|601.2|600.6|601.2|600.6|601.2|600.6|601|600.4|10
1697436300000|2023-10-16 06:05:00|601.1|600.5|601.2|600.6|601.4|600.8|601.1|600.5|21
1697436600000|2023-10-16 06:10:00|601.1|600.5|601.2|600.6|601.4|600.8|601|600.4|18
1697436900000|2023-10-16 06:15:00|601.3|600.7|601.1|600.5|601.3|600.7|600.7|600.1|76
1697437200000|2023-10-16 06:20:00|||||||||3
1697437500000|2023-10-16 06:25:00|600.8|600.2|600.6|600|601.1|600.5|600.6|600|26
1697437800000|2023-10-16 06:30:00|600.8|600.2|600.6|600|600.8|600.2|600.6|600|15
1697438100000|2023-10-16 06:35:00|600.8|600.2|600.6|600|600.8|600.2|600.6|600|10
1697438400000|2023-10-16 06:40:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|25
1697438700000|2023-10-16 06:45:00|600.6|600|600.6|600|600.8|600.2|600.6|600|19
1697439000000|2023-10-16 06:50:00|600.5|599.9|600.6|600|600.6|600|600.5|599.9|117
1697439300000|2023-10-16 06:55:00|600.5|599.9|600.6|600|600.6|600|600.5|599.9|131
1697439600000|2023-10-16 07:00:00|600.7|600.1|599.8|599.2|601.3|600.7|599.8|599.2|138
1697439900000|2023-10-16 07:05:00|600|599.4|599.8|599.2|600.4|599.8|599.8|599.2|41
1697440200000|2023-10-16 07:10:00|599.9|599.3|599.8|599.2|600|599.4|599.8|599.2|3
1697440500000|2023-10-16 07:15:00|599.9|599.3|600|599.4|600.1|599.5|599.7|599.1|22
1697440800000|2023-10-16 07:20:00|600.1|599.5|600.1|599.5|600.1|599.5|599.7|599.1|40
1697441100000|2023-10-16 07:25:00|600.3|599.7|599.8|599.2|600.6|600|599.8|599.2|38
1697441400000|2023-10-16 07:30:00|599.7|599.1|599.3|598.7|599.9|599.3|599.3|598.7|36
1697441700000|2023-10-16 07:35:00|599.2|598.6|599.6|599|599.9|599.3|599.2|598.6|12
1697442000000|2023-10-16 07:40:00|599.8|599.2|599.8|599.2|600.1|599.5|599.8|599.2|38
1697442300000|2023-10-16 07:45:00|600|599.4|600|599.4|600.1|599.5|599.8|599.2|25
1697442600000|2023-10-16 07:50:00|600.1|599.5|600.3|599.7|600.4|599.8|600|599.4|26
1697442900000|2023-10-16 07:55:00|600.2|599.6|600.6|600|600.7|600.1|600.1|599.5|22
1697443200000|2023-10-16 08:00:00|600.7|600.1|601.3|600.7|601.3|600.7|600.7|600.1|21
1697443500000|2023-10-16 08:05:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|23
1697443800000|2023-10-16 08:10:00|601|600.4|600.6|600|601.3|600.7|600.3|599.7|43
1697444100000|2023-10-16 08:15:00|600.5|599.9|599.9|599.3|600.8|600.2|599.8|599.2|46
1697444400000|2023-10-16 08:20:00|600|599.4|599.1|598.5|600|599.4|598.8|598.2|88
1697444700000|2023-10-16 08:25:00|599|598.4|599.5|598.9|599.5|598.9|598.9|598.3|42
1697445000000|2023-10-16 08:30:00|600.1|599.5|600.1|599.5|600.2|599.6|600|599.4|45
1697445300000|2023-10-16 08:35:00|600.2|599.6|600.2|599.6|600.4|599.8|599.7|599.1|20
1697445600000|2023-10-16 08:40:00|600.3|599.7|600.3|599.7|600.4|599.8|600|599.4|19
1697445900000|2023-10-16 08:45:00|600.5|599.9|601|600.4|601.2|600.6|600.2|599.6|104
1697446200000|2023-10-16 08:50:00|600.9|600.3|598.8|598.2|600.9|600.3|598.8|598.2|51
1697446500000|2023-10-16 08:55:00|598.9|598.3|599|598.4|599|598.4|598.5|597.9|38
1697446800000|2023-10-16 09:00:00|598.9|598.3|600.4|599.8|600.4|599.8|598.7|598.1|111
1697447100000|2023-10-16 09:05:00|600.3|599.7|600.5|599.9|601.2|600.6|600.1|599.5|79
1697447400000|2023-10-16 09:10:00|600.3|599.7|601.2|600.6|601.6|601|599.6|599|128
1697447700000|2023-10-16 09:15:00|601.1|600.5|600.5|599.9|601.2|600.6|600.4|599.8|23
1697448000000|2023-10-16 09:20:00|600.3|599.7|600.3|599.7|600.6|600|600.3|599.7|7
1697448300000|2023-10-16 09:25:00|600.4|599.8|601.6|601|601.6|601|600.4|599.8|62
1697448600000|2023-10-16 09:30:00|602.4|601.8|601.4|600.8|602.4|601.8|601.4|600.8|61
1697448900000|2023-10-16 09:35:00|601.5|600.9|601.6|601|601.6|601|601.3|600.7|18
1697449200000|2023-10-16 09:40:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|23
1697449500000|2023-10-16 09:45:00|601.5|600.9|600.9|600.3|601.5|600.9|600.5|599.9|32
1697449800000|2023-10-16 09:50:00|601.2|600.6|600.9|600.3|601.2|600.6|600.6|600|105
1697450100000|2023-10-16 09:55:00|600.7|600.1|600|599.4|600.7|600.1|599.9|599.3|80
1697450400000|2023-10-16 10:00:00|600.1|599.5|600.5|599.9|600.6|600|600|599.4|19
1697450700000|2023-10-16 10:05:00|600.6|600|600.8|600.2|600.8|600.2|600.6|600|30
1697451000000|2023-10-16 10:10:00|600.7|600.1|600.7|600.1|600.7|600.1|600.3|599.7|15
1697451300000|2023-10-16 10:15:00|600.8|600.2|600.9|600.3|600.9|600.3|600.6|600|9
1697451600000|2023-10-16 10:20:00|600.8|600.2|600.3|599.7|600.8|600.2|600.1|599.5|19
1697451900000|2023-10-16 10:25:00|600.5|599.9|601.2|600.6|601.4|600.8|600.4|599.8|150
1697452200000|2023-10-16 10:30:00|601.3|600.7|600.9|600.3|601.3|600.7|600.9|600.3|46
1697452500000|2023-10-16 10:35:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|18
1697452800000|2023-10-16 10:40:00|600.9|600.3|600.4|599.8|600.9|600.3|600.2|599.6|27
1697453100000|2023-10-16 10:45:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|16
1697453400000|2023-10-16 10:50:00|600.6|600|600.2|599.6|600.7|600.1|600.2|599.6|22
1697453700000|2023-10-16 10:55:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|26
1697454000000|2023-10-16 11:00:00|599.9|599.3|600.4|599.8|600.4|599.8|599.8|599.2|6
1697454300000|2023-10-16 11:05:00|600.7|600.1|600.7|600.1|600.7|600.1|600.7|600.1|5
1697454600000|2023-10-16 11:10:00|600.9|600.3|602.4|601.8|602.4|601.8|600.9|600.3|196
1697454900000|2023-10-16 11:15:00|602.3|601.7|601.9|601.3|602.3|601.7|601.4|600.8|86
1697455200000|2023-10-16 11:20:00|601.6|601|602.6|602|602.6|602|601.4|600.8|71
1697455500000|2023-10-16 11:25:00|602.7|602.1|602.5|601.9|602.7|602.1|602.1|601.5|59
1697455800000|2023-10-16 11:30:00|602.3|601.7|602.4|601.8|602.5|601.9|601.9|601.3|56
1697456100000|2023-10-16 11:35:00|602.5|601.9|602.4|601.8|602.5|601.9|602.4|601.8|14
1697456400000|2023-10-16 11:40:00|602.5|601.9|602.4|601.8|602.5|601.9|602.1|601.5|38
1697456700000|2023-10-16 11:45:00|602.3|601.7|601.8|601.2|602.3|601.7|601.7|601.1|51
1697457000000|2023-10-16 11:50:00|601.9|601.3|601.9|601.3|602|601.4|601.5|600.9|27
1697457300000|2023-10-16 11:55:00|601.8|601.2|602.3|601.7|602.3|601.7|601.8|601.2|24
1697457600000|2023-10-16 12:00:00|602.1|601.5|602.4|601.8|602.6|602|602.1|601.5|31
1697457900000|2023-10-16 12:05:00|602.5|601.9|600.8|600.2|602.8|602.2|600.8|600.2|97
1697458200000|2023-10-16 12:10:00|600.9|600.3|599.8|599.2|600.9|600.3|599.5|598.9|132
1697458500000|2023-10-16 12:15:00|599.7|599.1|598.7|598.1|599.7|599.1|598.7|598.1|126
1697458800000|2023-10-16 12:20:00|598.9|598.3|599.1|598.5|599.6|599|598.9|598.3|99
1697459100000|2023-10-16 12:25:00|599.2|598.6|599.5|598.9|600|599.4|599.2|598.6|92
1697459400000|2023-10-16 12:30:00|599.6|599|597.5|596.9|599.8|599.2|597.4|596.8|296
1697459700000|2023-10-16 12:35:00|597.3|596.7|597.2|596.6|597.5|596.9|596.9|596.3|216
1697460000000|2023-10-16 12:40:00|597.1|596.5|597.1|596.5|597.2|596.6|596.5|595.9|72
1697463000000|2023-10-16 13:30:00|597.8|597.2|594.1|593.5|598.1|597.5|592.9|592.3|1801
1697463300000|2023-10-16 13:35:00|594.2|593.6|595.3|594.7|596.7|596.1|593.6|593|722
1697463600000|2023-10-16 13:40:00|595.2|594.6|596.6|596|596.9|596.3|594.8|594.2|619
1697463900000|2023-10-16 13:45:00|596.7|596.1|596.2|595.6|598.3|597.7|595.8|595.2|596
1697464200000|2023-10-16 13:50:00|596.4|595.8|596.3|595.7|596.9|596.3|595.3|594.7|349
1697464500000|2023-10-16 13:55:00|596|595.4|594|593.4|596.2|595.6|593.3|592.7|538
1697464800000|2023-10-16 14:00:00|593.9|593.3|593.5|592.9|594.5|593.9|593.1|592.5|253
1697465100000|2023-10-16 14:05:00|593.4|592.8|596.2|595.6|596.6|596|593.3|592.7|367
1697465400000|2023-10-16 14:10:00|596.1|595.5|596.6|596|597.4|596.8|595.6|595|421
1697465700000|2023-10-16 14:15:00|596.7|596.1|595.2|594.6|597.1|596.5|595.2|594.6|172
1697466000000|2023-10-16 14:20:00|595.3|594.7|595.5|594.9|595.8|595.2|594.4|593.8|193
1697466300000|2023-10-16 14:25:00|595.7|595.1|596.4|595.8|596.8|596.2|595|594.4|239
1697466600000|2023-10-16 14:30:00|596.3|595.7|594.2|593.6|596.5|595.9|594.1|593.5|313
1697466900000|2023-10-16 14:35:00|594.1|593.5|593.2|592.6|594.3|593.7|592.7|592.1|426
1697467200000|2023-10-16 14:40:00|593.3|592.7|594.5|593.9|594.5|593.9|592.7|592.1|394
1697467500000|2023-10-16 14:45:00|594.4|593.8|594.5|593.9|596.1|595.5|594|593.4|230
1697467800000|2023-10-16 14:50:00|594.3|593.7|593.2|592.6|595.3|594.7|593.1|592.5|312
1697468100000|2023-10-16 14:55:00|593|592.4|592.3|591.7|593.3|592.7|592.1|591.5|474
1697468400000|2023-10-16 15:00:00|592.1|591.5|592|591.4|592.3|591.7|590.8|590.2|346
1697468700000|2023-10-16 15:05:00|591.9|591.3|591.7|591.1|592.4|591.8|591.2|590.6|320
1697469000000|2023-10-16 15:10:00|591.6|591|591.2|590.6|593|592.4|591.2|590.6|186
1697469300000|2023-10-16 15:15:00|591.3|590.7|591.6|591|592.2|591.6|591.2|590.6|237
1697469600000|2023-10-16 15:20:00|592.1|591.5|592.9|592.3|593.2|592.6|592.1|591.5|349
1697469900000|2023-10-16 15:25:00|592.8|592.2|593.8|593.2|594.3|593.7|592.6|592|723
1697470200000|2023-10-16 15:30:00|593.9|593.3|595|594.4|595.1|594.5|593.8|593.2|324
1697470500000|2023-10-16 15:35:00|594.8|594.2|595.7|595.1|595.9|595.3|594.8|594.2|511
1697470800000|2023-10-16 15:40:00|595.4|594.8|595.1|594.5|595.8|595.2|595.1|594.5|642
1697471100000|2023-10-16 15:45:00|595.2|594.6|595.4|594.8|595.9|595.3|595.2|594.6|124
1697471400000|2023-10-16 15:50:00|595.5|594.9|595.9|595.3|595.9|595.3|595.1|594.5|208
1697471700000|2023-10-16 15:55:00|595.8|595.2|596.7|596.1|596.9|596.3|595.6|595|282
1697472000000|2023-10-16 16:00:00|596.6|596|598|597.4|598.2|597.6|596.6|596|466
1697472300000|2023-10-16 16:05:00|597.9|597.3|597.4|596.8|598.2|597.6|596.9|596.3|368
1697472600000|2023-10-16 16:10:00|597.2|596.6|596.4|595.8|597.4|596.8|596.2|595.6|150
1697472900000|2023-10-16 16:15:00|596.2|595.6|595.1|594.5|596.2|595.6|594.9|594.3|349
1697473200000|2023-10-16 16:20:00|595|594.4|594.9|594.3|595.4|594.8|594.6|594|176
1697473500000|2023-10-16 16:25:00|594.8|594.2|595.6|595|595.6|595|594.1|593.5|305
1697473800000|2023-10-16 16:30:00|595.8|595.2|594.9|594.3|595.8|595.2|594.7|594.1|237
1697474100000|2023-10-16 16:35:00|595.1|594.5|595.2|594.6|595.4|594.8|594.7|594.1|164
1697474400000|2023-10-16 16:40:00|595.1|594.5|594.6|594|595.2|594.6|594.6|594|366
1697474700000|2023-10-16 16:45:00|594.5|593.9|594.3|593.7|594.5|593.9|594.1|593.5|135
1697475000000|2023-10-16 16:50:00|594.2|593.6|593.7|593.1|594.4|593.8|593.6|593|302
1697475300000|2023-10-16 16:55:00|594|593.4|593.8|593.2|594.1|593.5|593.7|593.1|261
1697475600000|2023-10-16 17:00:00|593.7|593.1|594.6|594|594.8|594.2|593.7|593.1|472
1697475900000|2023-10-16 17:05:00|594.8|594.2|594.6|594|595.1|594.5|594.6|594|124
1697476200000|2023-10-16 17:10:00|594.5|593.9|593.2|592.6|594.6|594|593.1|592.5|375
1697476500000|2023-10-16 17:15:00|593.1|592.5|592.8|592.2|593.3|592.7|592.8|592.2|170
1697476800000|2023-10-16 17:20:00|592.9|592.3|592.8|592.2|593.2|592.6|592.6|592|175
1697477100000|2023-10-16 17:25:00|592.7|592.1|593.1|592.5|593.3|592.7|592.3|591.7|472
1697477400000|2023-10-16 17:30:00|593.2|592.6|593.1|592.5|593.6|593|593.1|592.5|129
1697477700000|2023-10-16 17:35:00|593.2|592.6|592.9|592.3|593.3|592.7|592.8|592.2|168
1697478000000|2023-10-16 17:40:00|592.8|592.2|592.9|592.3|593.1|592.5|592.4|591.8|149
1697478300000|2023-10-16 17:45:00|592.8|592.2|592.6|592|592.8|592.2|592.3|591.7|248
1697478600000|2023-10-16 17:50:00|592.8|592.2|593.1|592.5|593.9|593.3|592.8|592.2|620
1697478900000|2023-10-16 17:55:00|593.2|592.6|593.5|592.9|593.7|593.1|593.2|592.6|352
1697479200000|2023-10-16 18:00:00|593.6|593|593.7|593.1|594.3|593.7|593|592.4|293
1697479500000|2023-10-16 18:05:00|593.6|593|592.3|591.7|593.7|593.1|592.3|591.7|302
1697479800000|2023-10-16 18:10:00|592.5|591.9|592.3|591.7|593.1|592.5|592.3|591.7|1224
1697480100000|2023-10-16 18:15:00|592.6|592|593.3|592.7|593.5|592.9|592.5|591.9|638
1697500800000|2023-10-17 00:00:00|592.9|592.3|592.8|592.2|593.6|593|592.5|591.9|75
1697501100000|2023-10-17 00:05:00|592.6|592|592.5|591.9|593|592.4|592.4|591.8|69
1697501400000|2023-10-17 00:10:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|27
1697501700000|2023-10-17 00:15:00|592.7|592.1|592.5|591.9|592.9|592.3|592.5|591.9|8
1697502000000|2023-10-17 00:20:00|592.7|592.1|592.7|592.1|592.7|592.1|592.7|592.1|4
1697502300000|2023-10-17 00:25:00|592.9|592.3|592.8|592.2|592.9|592.3|592.7|592.1|8
1697502600000|2023-10-17 00:30:00|593|592.4|593.5|592.9|593.5|592.9|593|592.4|8
1697502900000|2023-10-17 00:35:00|593.4|592.8|593.5|592.9|593.5|592.9|593.4|592.8|5
1697503200000|2023-10-17 00:40:00|593.4|592.8|593.8|593.2|593.9|593.3|593.4|592.8|32
1697503500000|2023-10-17 00:45:00|593.9|593.3|593.9|593.3|593.9|593.3|593.8|593.2|4
1697503800000|2023-10-17 00:50:00|594|593.4|594|593.4|594|593.4|594|593.4|7
1697504100000|2023-10-17 00:55:00|594.1|593.5|594|593.4|594.2|593.6|594|593.4|20
1697504400000|2023-10-17 01:00:00|593.9|593.3|593.2|592.6|593.9|593.3|593.2|592.6|13
1697504700000|2023-10-17 01:05:00|593.5|592.9|593.5|592.9|593.7|593.1|593.4|592.8|13
1697505000000|2023-10-17 01:10:00|593.4|592.8|593|592.4|593.4|592.8|592.7|592.1|24
1697505300000|2023-10-17 01:15:00|593.1|592.5|592.7|592.1|593.1|592.5|592.7|592.1|8
1697505600000|2023-10-17 01:20:00|592.6|592|592.6|592|592.7|592.1|592.5|591.9|15
1697505900000|2023-10-17 01:25:00|592.5|591.9|592.5|591.9|592.5|591.9|592.4|591.8|23
1697506200000|2023-10-17 01:30:00|592.4|591.8|592.5|591.9|592.5|591.9|592.4|591.8|7
1697506500000|2023-10-17 01:35:00|||||||||3
1697506800000|2023-10-17 01:40:00|592.4|591.8|592.5|591.9|592.5|591.9|592.4|591.8|12
1697507100000|2023-10-17 01:45:00|||||||||10
1697507400000|2023-10-17 01:50:00|592.4|591.8|592.5|591.9|592.5|591.9|592.4|591.8|14
1697507700000|2023-10-17 01:55:00|||||||||3
1697508000000|2023-10-17 02:00:00|592.1|591.5|591.8|591.2|592.1|591.5|591.8|591.2|11
1697508300000|2023-10-17 02:05:00|591.6|591|591.8|591.2|591.8|591.2|591.6|591|29
1697508600000|2023-10-17 02:10:00|591.6|591|591.8|591.2|591.8|591.2|591.6|591|11
1697508900000|2023-10-17 02:15:00|591.6|591|591.4|590.8|591.6|591|591.3|590.7|58
1697509200000|2023-10-17 02:20:00|591.3|590.7|591.3|590.7|591.4|590.8|591.3|590.7|6
1697509500000|2023-10-17 02:25:00|591.4|590.8|591.5|590.9|591.5|590.9|591.3|590.7|5
1697509800000|2023-10-17 02:30:00|591.4|590.8|591.4|590.8|591.5|590.9|591.3|590.7|10
1697510100000|2023-10-17 02:35:00|591.5|590.9|591.2|590.6|591.5|590.9|591.2|590.6|33
1697510400000|2023-10-17 02:40:00|591.3|590.7|591.3|590.7|591.4|590.8|591.3|590.7|8
1697510700000|2023-10-17 02:45:00|591.4|590.8|591.3|590.7|591.4|590.8|591.3|590.7|2
1697511000000|2023-10-17 02:50:00|591.4|590.8|591.3|590.7|591.4|590.8|591.3|590.7|5
1697511300000|2023-10-17 02:55:00|591.4|590.8|591.4|590.8|591.4|590.8|591.4|590.8|4
1697511600000|2023-10-17 03:00:00|591.3|590.7|591.3|590.7|591.3|590.7|591.3|590.7|4
1697511900000|2023-10-17 03:05:00|591.4|590.8|591.3|590.7|591.4|590.8|591.3|590.7|11
1697512200000|2023-10-17 03:10:00|591.2|590.6|591.7|591.1|591.7|591.1|591.2|590.6|10
1697512500000|2023-10-17 03:15:00|591.6|591|591.6|591|591.6|591|591.6|591|2
1697512800000|2023-10-17 03:20:00|591.5|590.9|589.7|589.1|591.6|591|589.7|589.1|236
1697513100000|2023-10-17 03:25:00|590|589.4|589.9|589.3|590|589.4|589.7|589.1|27
1697513400000|2023-10-17 03:30:00|590|589.4|590.2|589.6|590.5|589.9|590|589.4|54
1697513700000|2023-10-17 03:35:00|590.4|589.8|590.4|589.8|590.4|589.8|590.4|589.8|12
1697514000000|2023-10-17 03:40:00|||||||||4
1697514300000|2023-10-17 03:45:00|||||||||2
1697514600000|2023-10-17 03:50:00|||||||||5
1697514900000|2023-10-17 03:55:00|590.5|589.9|590.4|589.8|590.5|589.9|590.4|589.8|5
1697515200000|2023-10-17 04:00:00|590.6|590|590.6|590|590.7|590.1|590.6|590|9
1697515500000|2023-10-17 04:05:00|||||||||103
1697515800000|2023-10-17 04:10:00|||||||||15
1697516100000|2023-10-17 04:15:00|590.3|589.7|590.1|589.5|590.3|589.7|590.1|589.5|27
1697516400000|2023-10-17 04:20:00|590|589.4|590.1|589.5|590.1|589.5|590|589.4|2
1697516700000|2023-10-17 04:25:00|589.9|589.3|590.1|589.5|590.1|589.5|589.9|589.3|2
1697517000000|2023-10-17 04:30:00|590|589.4|590.2|589.6|590.3|589.7|589.9|589.3|17
1697517300000|2023-10-17 04:35:00|590.1|589.5|590.1|589.5|590.2|589.6|590.1|589.5|6
1697517600000|2023-10-17 04:40:00|590.2|589.6|590.1|589.5|590.2|589.6|590.1|589.5|3
1697517900000|2023-10-17 04:45:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|2
1697518200000|2023-10-17 04:50:00|590.3|589.7|590.1|589.5|590.3|589.7|590.1|589.5|12
1697518500000|2023-10-17 04:55:00|590|589.4|590.2|589.6|590.2|589.6|590|589.4|7
1697518800000|2023-10-17 05:00:00|590.1|589.5|589.7|589.1|590.1|589.5|589.7|589.1|22
1697519100000|2023-10-17 05:05:00|589.8|589.2|590.3|589.7|590.3|589.7|589.8|589.2|6
1697519400000|2023-10-17 05:10:00|590.2|589.6|590.3|589.7|590.3|589.7|590.2|589.6|6
1697519700000|2023-10-17 05:15:00|||||||||2
1697520000000|2023-10-17 05:20:00|||||||||2
1697520300000|2023-10-17 05:25:00|590.2|589.6|590.1|589.5|590.2|589.6|590|589.4|10
1697520600000|2023-10-17 05:30:00|590.2|589.6|590.1|589.5|590.2|589.6|590.1|589.5|4
1697520900000|2023-10-17 05:35:00|589.9|589.3|589.9|589.3|590|589.4|589.9|589.3|6
1697521200000|2023-10-17 05:40:00|590|589.4|589.9|589.3|590|589.4|589.9|589.3|1
1697521500000|2023-10-17 05:45:00|590|589.4|590|589.4|590|589.4|589.9|589.3|0
1697521800000|2023-10-17 05:50:00|||||||||6
1697522100000|2023-10-17 05:55:00|590.2|589.6|590|589.4|590.2|589.6|590|589.4|26
1697522400000|2023-10-17 06:00:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|7
1697522700000|2023-10-17 06:05:00|589.9|589.3|589.5|588.9|590|589.4|589.5|588.9|76
1697523000000|2023-10-17 06:10:00|589.6|589|590.1|589.5|590.2|589.6|589.5|588.9|38
1697523300000|2023-10-17 06:15:00|590.2|589.6|590.1|589.5|590.4|589.8|590.1|589.5|7
1697523600000|2023-10-17 06:20:00|590.2|589.6|590.1|589.5|590.2|589.6|590.1|589.5|2
1697523900000|2023-10-17 06:25:00|590.2|589.6|590.1|589.5|590.3|589.7|590.1|589.5|9
1697524200000|2023-10-17 06:30:00|590.2|589.6|589.8|589.2|590.2|589.6|589.8|589.2|27
1697524500000|2023-10-17 06:35:00|||||||||16
1697524800000|2023-10-17 06:40:00|589.9|589.3|589.9|589.3|589.9|589.3|589.8|589.2|1
1697525400000|2023-10-17 06:50:00|589.8|589.2|589.5|588.9|589.8|589.2|589.4|588.8|19
1697525700000|2023-10-17 06:55:00|589.6|589|589.7|589.1|590|589.4|589.6|589|11
1697526000000|2023-10-17 07:00:00|589.8|589.2|590|589.4|590|589.4|589.7|589.1|15
1697526300000|2023-10-17 07:05:00|589.9|589.3|590.4|589.8|590.6|590|589.8|589.2|31
1697526600000|2023-10-17 07:10:00|590.5|589.9|590.1|589.5|590.5|589.9|590.1|589.5|18
1697526900000|2023-10-17 07:15:00|590|589.4|590|589.4|590.1|589.5|589.7|589.1|11
1697527200000|2023-10-17 07:20:00|589.8|589.2|590.1|589.5|590.1|589.5|589.8|589.2|11
1697527500000|2023-10-17 07:25:00|590.2|589.6|590.2|589.6|590.5|589.9|590.2|589.6|19
1697527800000|2023-10-17 07:30:00|590.3|589.7|590.2|589.6|590.3|589.7|590.2|589.6|1
1697528100000|2023-10-17 07:35:00|590.3|589.7|590.2|589.6|590.4|589.8|590.2|589.6|7
1697528400000|2023-10-17 07:40:00|||||||||2
1697528700000|2023-10-17 07:45:00|590|589.4|590.2|589.6|590.2|589.6|590|589.4|14
1697529000000|2023-10-17 07:50:00|590.3|589.7|588.2|587.6|590.4|589.8|588.1|587.5|126
1697529300000|2023-10-17 07:55:00|588.4|587.8|586.4|585.8|588.4|587.8|586.4|585.8|278
1697529600000|2023-10-17 08:00:00|586.5|585.9|588.1|587.5|588.5|587.9|586.1|585.5|123
1697529900000|2023-10-17 08:05:00|587.9|587.3|588.2|587.6|588.2|587.6|587.6|587|43
1697530200000|2023-10-17 08:10:00|588.1|587.5|588.3|587.7|588.4|587.8|588.1|587.5|12
1697530500000|2023-10-17 08:15:00|588.2|587.6|588|587.4|588.3|587.7|588|587.4|11
1697530800000|2023-10-17 08:20:00|588.1|587.5|588|587.4|588.3|587.7|588|587.4|12
1697531100000|2023-10-17 08:25:00|588.2|587.6|587.9|587.3|588.4|587.8|587.9|587.3|27
1697531400000|2023-10-17 08:30:00|588|587.4|587.8|587.2|588.2|587.6|587.8|587.2|19
1697531700000|2023-10-17 08:35:00|587.5|586.9|587.6|587|587.7|587.1|587.5|586.9|65
1697532000000|2023-10-17 08:40:00|587.5|586.9|587.5|586.9|587.8|587.2|587.5|586.9|13
1697532300000|2023-10-17 08:45:00|588|587.4|586.7|586.1|588.5|587.9|586.6|585.9|116
1697532600000|2023-10-17 08:50:00|586.6|586|584.9|584.3|587.2|586.6|584.6|584|161
1697532900000|2023-10-17 08:55:00|585.5|584|585.7|585.1|585.9|585.3|585.1|584|104
1697533200000|2023-10-17 09:00:00|585.6|585|585.6|585|586.1|585.4|585.5|584.9|32
1697533500000|2023-10-17 09:05:00|586|585.4|584.9|584.3|586.1|585.5|584.9|584.3|115
1697533800000|2023-10-17 09:10:00|585|584.4|586.2|585.6|586.7|586.1|585|584.4|179
1697534100000|2023-10-17 09:15:00|586.3|585.7|586|585.4|586.3|585.7|585.7|585.1|161
1697534400000|2023-10-17 09:20:00|586.2|585.6|584.9|584.3|586.3|585.7|584.8|584.2|72
1697534700000|2023-10-17 09:25:00|584.6|584|586.2|585.6|586.2|585.6|584.3|583.7|95
1697535000000|2023-10-17 09:30:00|586.1|585.5|586.9|586.3|587.4|586.8|586.1|585.5|37
1697535300000|2023-10-17 09:35:00|586.7|586.1|586.9|586.3|587.4|586.8|586.5|585.9|37
1697535600000|2023-10-17 09:40:00|586.8|586.2|588.2|587.6|588.5|587.9|586.7|586.1|74
1697535900000|2023-10-17 09:45:00|588.4|587.8|587.9|587.3|588.4|587.8|587.6|587|24
1697536200000|2023-10-17 09:50:00|588|587.4|588|587.4|588.7|588.1|587.1|586.5|118
1697536500000|2023-10-17 09:55:00|587.9|587.3|587.2|586.6|588.2|587.6|587.2|586.6|58
1697536800000|2023-10-17 10:00:00|587.4|586.8|587.7|587.1|587.8|587.2|587|586.4|32
1697537100000|2023-10-17 10:05:00|587.3|586.7|587.9|587.3|588|587.4|587.2|586.6|48
1697537400000|2023-10-17 10:10:00|588|587.4|588|587.4|588.1|587.5|587.7|587.1|9
1697537700000|2023-10-17 10:15:00|587.7|587.1|587.7|587.1|588.1|587.5|587.7|587.1|16
1697538000000|2023-10-17 10:20:00|587.6|587|587.7|587.1|587.8|587.2|587.4|586.8|13
1697538300000|2023-10-17 10:25:00|587.5|586.9|587.4|586.8|587.5|586.9|587.4|586.8|11
1697538600000|2023-10-17 10:30:00|587.2|586.6|586.2|585.6|587.3|586.7|586.2|585.6|71
1697538900000|2023-10-17 10:35:00|586.3|585.7|586.2|585.6|586.6|586|586.2|585.6|33
1697539200000|2023-10-17 10:40:00|586.3|585.7|586.3|585.7|586.3|585.7|586|585.4|9
1697539500000|2023-10-17 10:45:00|586.5|585.9|586.5|585.9|586.6|586|586.4|585.8|41
1697539800000|2023-10-17 10:50:00|586.6|586|586.4|585.8|586.6|586|586.3|585.7|17
1697540100000|2023-10-17 10:55:00|586.5|585.9|586.5|585.9|586.6|586|586.3|585.7|60
1697540400000|2023-10-17 11:00:00|586.6|586|586.4|585.8|586.6|586|586.2|585.6|18
1697540700000|2023-10-17 11:05:00|586.5|585.9|586.8|586.2|587.1|586.5|586.5|585.9|78
1697541000000|2023-10-17 11:10:00|586.6|586|587.4|586.8|587.4|586.8|586.6|586|47
1697541300000|2023-10-17 11:15:00|587.3|586.7|587.1|586.5|587.3|586.7|587|586.4|7
1697541600000|2023-10-17 11:20:00|587|586.4|586.9|586.3|587.1|586.5|586.7|586.1|8
1697541900000|2023-10-17 11:25:00|587|586.4|587.2|586.6|587.3|586.7|586.6|586|48
1697542200000|2023-10-17 11:30:00|587.3|586.7|586.7|586.1|587.3|586.7|586.7|586.1|23
1697542500000|2023-10-17 11:35:00|586.8|586.2|587.3|586.7|587.4|586.8|586.8|586.2|23
1697542800000|2023-10-17 11:40:00|587.1|586.5|587|586.4|587.3|586.7|587|586.4|11
1697543100000|2023-10-17 11:45:00|586.9|586.3|586.9|586.3|586.9|586.3|586.6|586|14
1697543400000|2023-10-17 11:50:00|586.8|586.2|586.4|585.8|586.8|586.2|586.4|585.8|24
1697543700000|2023-10-17 11:55:00|586.3|585.7|586.3|585.7|586.4|585.8|586.3|585.7|7
1697544000000|2023-10-17 12:00:00|586.5|585.9|587.3|586.7|587.5|586.9|586.5|585.9|50
1697544300000|2023-10-17 12:05:00|587.4|586.8|588|587.4|588|587.4|587.4|586.8|27
1697544600000|2023-10-17 12:10:00|588.1|587.5|587.9|587.3|588.1|587.5|587.6|587|40
1697544900000|2023-10-17 12:15:00|588.2|587.6|588.5|587.9|588.5|587.9|587.8|587.2|79
1697545200000|2023-10-17 12:20:00|588.3|587.7|588.5|587.9|588.5|587.9|588.2|587.6|15
1697545500000|2023-10-17 12:25:00|588.3|587.7|588|587.4|588.3|587.7|587.7|587.1|53
1697545800000|2023-10-17 12:30:00|587.9|587.3|588.5|587.9|588.5|587.9|587.2|586.6|72
1697546100000|2023-10-17 12:35:00|588.3|587.7|587.5|586.9|588.3|587.7|587.5|586.9|66
1697546400000|2023-10-17 12:40:00|587.8|587.2|588|587.4|588.3|587.7|587.8|587.2|154
1697549400000|2023-10-17 13:30:00|588.5|587.9|590.1|589.5|591.5|590.9|586.3|585.7|1257
1697549700000|2023-10-17 13:35:00|589.9|589.3|591.8|591.2|592.1|591.5|589.4|588.8|688
1697550000000|2023-10-17 13:40:00|591.6|591|590.8|590.2|592.5|591.9|590.6|590|599
1697550300000|2023-10-17 13:45:00|591.1|590.5|593|592.4|593.8|593.2|591|590.4|650
1697550600000|2023-10-17 13:50:00|593.1|592.5|596.9|596.3|597.7|597.1|593.1|592.5|834
1697550900000|2023-10-17 13:55:00|597.1|596.5|596.3|595.7|597.1|596.5|595.4|594.8|349
1697551200000|2023-10-17 14:00:00|596.5|595.9|595.9|595.3|597.2|596.6|595.7|595.1|301
1697551500000|2023-10-17 14:05:00|596.2|595.6|596.1|595.5|596.2|595.6|594.7|594.1|349
1697551800000|2023-10-17 14:10:00|596.3|595.7|596.8|596.2|597.1|596.5|595.9|595.3|310
1697552100000|2023-10-17 14:15:00|596.9|596.3|595.9|595.3|597.1|596.5|595.4|594.8|231
1697552400000|2023-10-17 14:20:00|596.1|595.5|594.4|593.8|596.2|595.6|594|593.4|620
1697552700000|2023-10-17 14:25:00|594|593.4|592.2|591.6|594.5|593.9|592|591.4|573
1697553000000|2023-10-17 14:30:00|592.3|591.7|592.1|591.5|592.5|591.9|591.7|591.1|285
1697553300000|2023-10-17 14:35:00|592.2|591.6|591.5|590.9|592.6|592|590.8|590.2|566
1697553600000|2023-10-17 14:40:00|591.6|591|590.3|589.7|591.7|591.1|589.4|588.8|373
1697553900000|2023-10-17 14:45:00|590.8|590.2|590.8|590.2|592.2|591.6|590.3|589.7|463
1697554200000|2023-10-17 14:50:00|590.9|590.3|589.4|588.8|590.9|590.3|589.1|588.5|276
1697554500000|2023-10-17 14:55:00|589.6|589|590.4|589.8|590.5|589.9|589.4|588.8|237
1697554800000|2023-10-17 15:00:00|590.6|590|589.6|589|590.9|590.3|589.3|588.7|419
1697555100000|2023-10-17 15:05:00|589.9|589.3|591.1|590.5|591.5|590.9|589.9|589.3|754
1697555400000|2023-10-17 15:10:00|591|590.4|590.5|589.9|591|590.4|589.8|589.2|138
1697555700000|2023-10-17 15:15:00|590.6|590|589.8|589.2|590.7|590.1|588.9|588.3|183
1697556000000|2023-10-17 15:20:00|589.7|589.1|587.3|586.7|589.7|589.1|587.2|586.6|458
1697556300000|2023-10-17 15:25:00|587.2|586.6|587.4|586.8|587.6|587|587|586.4|293
1697556600000|2023-10-17 15:30:00|587.3|586.7|588|587.4|588|587.4|586.5|585.9|268
1697556900000|2023-10-17 15:35:00|587.8|587.2|589|588.4|589|588.4|587.5|586.9|356
1697557200000|2023-10-17 15:40:00|588.9|588.3|587.9|587.3|589.4|588.8|587.9|587.3|629
1697557500000|2023-10-17 15:45:00|588.2|587.6|587.6|587|588.3|587.7|587.5|586.9|659
1697557800000|2023-10-17 15:50:00|587.8|587.2|588.1|587.5|588.1|587.5|587.5|586.9|145
1697558100000|2023-10-17 15:55:00|588|587.4|588.1|587.5|588.3|587.7|587.7|587.1|140
1697558400000|2023-10-17 16:00:00|587.9|587.3|587.8|587.2|588.2|587.6|587.6|587|238
1697558700000|2023-10-17 16:05:00|587.9|587.3|588.9|588.3|589.2|588.6|587.9|587.3|290
1697559000000|2023-10-17 16:10:00|589|588.4|589.8|589.2|590.1|589.5|588.8|588.2|594
1697559300000|2023-10-17 16:15:00|589.7|589.1|589.7|589.1|589.8|589.2|589.3|588.7|184
1697559600000|2023-10-17 16:20:00|589.8|589.2|590.7|590.1|591.1|590.5|589.7|589.1|174
1697559900000|2023-10-17 16:25:00|590.6|590|591.1|590.5|591.1|590.5|590.6|590|212
1697560200000|2023-10-17 16:30:00|590.8|590.2|590.2|589.6|591.1|590.5|590.2|589.6|241
1697560500000|2023-10-17 16:35:00|590.3|589.7|589.7|589.1|590.5|589.9|589.5|588.9|152
1697560800000|2023-10-17 16:40:00|589.8|589.2|589|588.4|589.8|589.2|589|588.4|65
1697561100000|2023-10-17 16:45:00|589.1|588.5|587.2|586.6|589.1|588.5|587|586.4|300
1697561400000|2023-10-17 16:50:00|587.1|586.5|588|587.4|588.1|587.5|587|586.4|337
1697561700000|2023-10-17 16:55:00|587.9|587.3|588|587.4|588|587.4|587.9|587.3|67
1697562000000|2023-10-17 17:00:00|588.1|587.5|587.5|586.9|588.1|587.5|587.2|586.6|194
1697562300000|2023-10-17 17:05:00|587.6|587|588.2|587.6|588.5|587.9|587.5|586.9|366
1697562600000|2023-10-17 17:10:00|588.1|587.5|588.5|587.9|588.6|588|587.9|587.3|131
1697562900000|2023-10-17 17:15:00|588.6|588|588.1|587.5|588.6|588|588.1|587.5|70
1697563200000|2023-10-17 17:20:00|587.8|587.2|587.8|587.2|588.1|587.5|587.8|587.2|92
1697563500000|2023-10-17 17:25:00|587.6|587|587.5|586.9|587.6|587|587.5|586.9|106
1697563800000|2023-10-17 17:30:00|587.6|587|587.3|586.7|587.6|587|587.2|586.6|144
1697564100000|2023-10-17 17:35:00|587.2|586.6|587.3|586.7|587.3|586.7|586.8|586.2|134
1697564400000|2023-10-17 17:40:00|587.2|586.6|587.1|586.5|587.6|587|587.1|586.5|107
1697564700000|2023-10-17 17:45:00|587.2|586.6|586.8|586.2|587.3|586.7|586.8|586.2|441
1697565000000|2023-10-17 17:50:00|586.9|586.3|587.2|586.6|587.2|586.6|586.8|586.2|177
1697565300000|2023-10-17 17:55:00|587.3|586.7|587|586.4|587.3|586.7|587|586.4|327
1697565600000|2023-10-17 18:00:00|586.9|586.3|585.9|585.3|587.3|586.7|585.8|585.2|373
1697565900000|2023-10-17 18:05:00|585.8|585.2|585.7|585.1|586.2|585.6|585.7|585.1|474
1697566200000|2023-10-17 18:10:00|585.8|585.2|586.7|586.1|586.9|586.3|585.4|584.8|1013
1697566500000|2023-10-17 18:15:00|586.8|586.2|587.3|586.7|587.3|586.7|586.7|586.1|379
1697587200000|2023-10-18 00:00:00|587.9|587.3|589.1|588.5|589.1|588.5|587.6|587|78
1697587500000|2023-10-18 00:05:00|589|588.4|589.5|588.9|590.1|589.5|588.9|588.3|65
1697587800000|2023-10-18 00:10:00|589.3|588.7|589.8|589.2|590|589.4|589.3|588.7|20
1697588100000|2023-10-18 00:15:00|589.9|589.3|589.9|589.3|590.1|589.5|589.8|589.2|25
1697588400000|2023-10-18 00:20:00|590|589.4|589.9|589.3|590|589.4|589.6|589|17
1697588700000|2023-10-18 00:25:00|590|589.4|591|590.4|591|590.4|589.8|589.2|39
1697589000000|2023-10-18 00:30:00|591.3|590.7|592.4|591.8|592.4|591.8|591.2|590.6|83
1697589300000|2023-10-18 00:35:00|592.2|591.6|592.5|591.9|592.5|591.9|592.1|591.5|51
1697589600000|2023-10-18 00:40:00|592.6|592|592.6|592|592.9|592.3|592.3|591.7|54
1697589900000|2023-10-18 00:45:00|592.5|591.9|592|591.4|593.3|592.7|592|591.4|51
1697590200000|2023-10-18 00:50:00|592.1|591.5|591.9|591.3|592.3|591.7|591.7|591.1|22
1697590500000|2023-10-18 00:55:00|591.8|591.2|592.4|591.8|592.4|591.8|591.8|591.2|9
1697590800000|2023-10-18 01:00:00|592.5|591.9|592.4|591.8|592.8|592.2|592.3|591.7|15
1697591100000|2023-10-18 01:05:00|592.3|591.7|592.4|591.8|592.6|592|592.3|591.7|7
1697591400000|2023-10-18 01:10:00|592.3|591.7|592|591.4|592.4|591.8|591.8|591.2|13
1697591700000|2023-10-18 01:15:00|591.9|591.3|591.3|590.7|592.1|591.5|591|590.4|25
1697592000000|2023-10-18 01:20:00|591.2|590.6|592.4|591.8|592.4|591.8|591.2|590.6|13
1697592300000|2023-10-18 01:25:00|592.3|591.7|591.8|591.2|592.4|591.8|591.8|591.2|8
1697592600000|2023-10-18 01:30:00|591.9|591.3|592.2|591.6|592.3|591.7|591.5|590.9|21
1697592900000|2023-10-18 01:35:00|592.3|591.7|592.2|591.6|592.4|591.8|592.1|591.5|36
1697593200000|2023-10-18 01:40:00|592.3|591.7|592.2|591.6|592.3|591.7|592.1|591.5|2
1697593500000|2023-10-18 01:45:00|592.1|591.5|592.1|591.5|592.2|591.6|592|591.4|9
1697593800000|2023-10-18 01:50:00|592|591.4|592.1|591.5|592.1|591.5|592|591.4|7
1697594100000|2023-10-18 01:55:00|592.2|591.6|592.1|591.5|592.3|591.7|592|591.4|14
1697594400000|2023-10-18 02:00:00|592|591.4|593.3|592.7|593.5|592.9|592|591.4|30
1697594700000|2023-10-18 02:05:00|593.2|592.6|592.7|592.1|593.2|592.6|592.7|592.1|12
1697595000000|2023-10-18 02:10:00|592.5|591.9|592.6|592|592.7|592.1|592.5|591.9|10
1697595300000|2023-10-18 02:15:00|592.7|592.1|593|592.4|593|592.4|592.7|592.1|1
1697595600000|2023-10-18 02:20:00|592.7|592.1|592.8|592.2|593|592.4|592.2|591.6|16
1697595900000|2023-10-18 02:25:00|592.7|592.1|593|592.4|593|592.4|592.7|592.1|4
1697596200000|2023-10-18 02:30:00|592.9|592.3|592.8|592.2|593|592.4|592.8|592.2|6
1697596500000|2023-10-18 02:35:00|593|592.4|593.5|592.9|593.7|593.1|592.9|592.3|18
1697596800000|2023-10-18 02:40:00|593.6|593|593.5|592.9|593.7|593.1|593.2|592.6|17
1697597100000|2023-10-18 02:45:00|593.8|593.2|593.2|592.6|594|593.4|593.2|592.6|25
1697597400000|2023-10-18 02:50:00|593.4|592.8|594|593.4|594.1|593.5|593.3|592.7|43
1697597700000|2023-10-18 02:55:00|594.1|593.5|593.8|593.2|594.1|593.5|593.7|593.1|12
1697598000000|2023-10-18 03:00:00|593.9|593.3|594.1|593.5|594.2|593.6|593.7|593.1|10
1697598300000|2023-10-18 03:05:00|594|593.4|594|593.4|594.5|593.9|594|593.4|16
1697598600000|2023-10-18 03:10:00|594.2|593.6|593.7|593.1|594.2|593.6|593.7|593.1|10
1697598900000|2023-10-18 03:15:00|593.8|593.2|593.8|593.2|594.2|593.6|593.8|593.2|11
1697599200000|2023-10-18 03:20:00|593.7|593.1|594|593.4|594|593.4|593.7|593.1|18
1697599500000|2023-10-18 03:25:00|593.7|593.1|594|593.4|594.2|593.6|593.7|593.1|35
1697599800000|2023-10-18 03:30:00|593.9|593.3|594.4|593.8|594.7|594.1|593.9|593.3|24
1697600100000|2023-10-18 03:35:00|594.5|593.9|594.4|593.8|594.5|593.9|594.4|593.8|1
1697600400000|2023-10-18 03:40:00|594.5|593.9|594.4|593.8|594.5|593.9|594.4|593.8|3
1697600700000|2023-10-18 03:45:00|594.5|593.9|594.2|593.6|594.5|593.9|594.2|593.6|4
1697601000000|2023-10-18 03:50:00|594.4|593.8|594.2|593.6|594.5|593.9|594.2|593.6|6
1697601300000|2023-10-18 03:55:00|594.3|593.7|594.2|593.6|594.3|593.7|594.2|593.6|1
1697601600000|2023-10-18 04:00:00|594.3|593.7|594|593.4|594.4|593.8|594|593.4|11
1697601900000|2023-10-18 04:05:00|594.2|593.6|594.3|593.7|594.3|593.7|594.2|593.6|3
1697602200000|2023-10-18 04:10:00|594.5|593.9|594.5|593.9|594.8|594.2|594.5|593.9|19
1697602800000|2023-10-18 04:20:00|594.4|593.8|594.5|593.9|594.8|594.2|594.4|593.8|17
1697603100000|2023-10-18 04:25:00|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594|1
1697603400000|2023-10-18 04:30:00|594.6|594|594.8|594.2|594.9|594.3|594.5|593.9|4
1697603700000|2023-10-18 04:35:00|594.7|594.1|594.5|593.9|594.8|594.2|594.5|593.9|2
1697604000000|2023-10-18 04:40:00|594.7|594.1|594.6|594|594.8|594.2|594.6|594|6
1697604300000|2023-10-18 04:45:00|594.5|593.9|594.7|594.1|594.8|594.2|594.5|593.9|2
1697604600000|2023-10-18 04:50:00|594.8|594.2|594.6|594|594.8|594.2|594.6|594|2
1697604900000|2023-10-18 04:55:00|594.5|593.9|593.9|593.3|594.6|594|593.9|593.3|40
1697605200000|2023-10-18 05:00:00|593.8|593.2|594|593.4|594|593.4|593.8|593.2|8
1697605500000|2023-10-18 05:05:00|||||||||6
1697605800000|2023-10-18 05:10:00|||||||||1
1697606100000|2023-10-18 05:15:00|593.9|593.3|594.3|593.7|594.3|593.7|593.9|593.3|15
1697606400000|2023-10-18 05:20:00|594.5|593.9|593.8|593.2|594.5|593.9|593.8|593.2|23
1697606700000|2023-10-18 05:25:00|||||||||2
1697607000000|2023-10-18 05:30:00|||||||||1
1697607300000|2023-10-18 05:35:00|593.5|592.9|593.3|592.7|593.5|592.9|593.3|592.7|40
1697607600000|2023-10-18 05:40:00|593.5|592.9|593.8|593.2|593.8|593.2|593.5|592.9|88
1697607900000|2023-10-18 05:45:00|593.7|593.1|593.5|592.9|593.7|593.1|593.5|592.9|4
1697608200000|2023-10-18 05:50:00|593.7|593.1|593.8|593.2|593.8|593.2|593.7|593.1|5
1697608500000|2023-10-18 05:55:00|594|593.4|594.1|593.5|594.3|593.7|593.8|593.2|58
1697608800000|2023-10-18 06:00:00|594.2|593.6|593.8|593.2|594.3|593.7|593.8|593.2|29
1697609100000|2023-10-18 06:05:00|593.7|593.1|593.7|593.1|593.8|593.2|593.6|593|24
1697609400000|2023-10-18 06:10:00|593.6|593|593.8|593.2|593.8|593.2|593.6|593|11
1697609700000|2023-10-18 06:15:00|593.3|592.7|593|592.4|593.3|592.7|592.7|592.1|14
1697610000000|2023-10-18 06:20:00|592.8|592.2|592.8|592.2|593|592.4|592.5|591.9|39
1697610300000|2023-10-18 06:25:00|593|592.4|592.7|592.1|593|592.4|592.6|592|9
1697610600000|2023-10-18 06:30:00|592.8|592.2|592.5|591.9|592.8|592.2|592.4|591.8|22
1697610900000|2023-10-18 06:35:00|592.4|591.8|591.8|591.2|592.5|591.9|591.8|591.2|5
1697611200000|2023-10-18 06:40:00|591.9|591.3|591.6|591|591.9|591.3|591.5|590.9|17
1697611500000|2023-10-18 06:45:00|591.7|591.1|592.3|591.7|592.4|591.8|591.5|590.9|25
1697611800000|2023-10-18 06:50:00|592.2|591.6|592.2|591.6|592.3|591.7|592|591.4|4
1697612100000|2023-10-18 06:55:00|592|591.4|591.6|591|592|591.4|591.5|590.9|6
1697612400000|2023-10-18 07:00:00|591.8|591.2|591.7|591.1|591.8|591.2|591.5|590.9|6
1697612700000|2023-10-18 07:05:00|591.5|590.9|591.3|590.7|591.7|591.1|591.2|590.6|5
1697613000000|2023-10-18 07:10:00|591.5|590.9|591.5|590.9|591.7|591.1|591.4|590.8|3
1697613300000|2023-10-18 07:15:00|591.4|590.8|592.8|592.2|593|592.4|591.4|590.8|49
1697613600000|2023-10-18 07:20:00|593|592.4|592.3|591.7|593|592.4|592.3|591.7|7
1697613900000|2023-10-18 07:25:00|592.5|591.9|592.5|591.9|592.5|591.9|592.3|591.7|11
1697614200000|2023-10-18 07:30:00|592.4|591.8|592.4|591.8|592.8|592.2|592.1|591.5|12
1697614500000|2023-10-18 07:35:00|592.3|591.7|592|591.4|592.3|591.7|592|591.4|10
1697614800000|2023-10-18 07:40:00|592.3|591.7|592.5|591.9|592.5|591.9|592.3|591.7|10
1697615100000|2023-10-18 07:45:00|592.4|591.8|592.2|591.6|592.4|591.8|592.1|591.5|11
1697615400000|2023-10-18 07:50:00|592|591.4|592.3|591.7|592.5|591.9|592|591.4|3
1697615700000|2023-10-18 07:55:00|592.5|591.9|592.6|592|592.6|592|592.3|591.7|1
1697616000000|2023-10-18 08:00:00|592.4|591.8|592.5|591.9|592.6|592|592.3|591.7|4
1697616300000|2023-10-18 08:05:00|592.4|591.8|592.3|591.7|592.4|591.8|592.3|591.7|1
1697616600000|2023-10-18 08:10:00|592.2|591.6|592.3|591.7|592.3|591.7|592.2|591.6|2
1697616900000|2023-10-18 08:15:00|592.6|592|592.3|591.7|592.6|592|592.3|591.7|10
1697617200000|2023-10-18 08:20:00|592.6|592|593.1|592.5|593.1|592.5|592.5|591.9|11
1697617500000|2023-10-18 08:25:00|592.9|592.3|591.8|591.2|593.1|592.5|591.6|591|32
1697617800000|2023-10-18 08:30:00|591.9|591.3|591.8|591.2|592.1|591.5|591.6|591|12
1697618100000|2023-10-18 08:35:00|591.9|591.3|592|591.4|592.1|591.5|591.8|591.2|6
1697618400000|2023-10-18 08:40:00|592.1|591.5|592.8|592.2|592.8|592.2|592.1|591.5|17
1697618700000|2023-10-18 08:45:00|592.9|592.3|592.1|591.5|593.3|592.7|592.1|591.5|44
1697619000000|2023-10-18 08:50:00|591.9|591.3|591.1|590.5|591.9|591.3|590.9|590.3|41
1697619300000|2023-10-18 08:55:00|591.3|590.7|591.2|590.6|591.3|590.7|590.8|590.2|19
1697619600000|2023-10-18 09:00:00|591.1|590.5|591.3|590.7|591.6|591|591.1|590.5|13
1697619900000|2023-10-18 09:05:00|590.9|590.3|590.7|590.1|591.1|590.5|590.7|590.1|37
1697620200000|2023-10-18 09:10:00|590.8|590.2|590.7|590.1|590.8|590.2|589.9|589.3|61
1697620500000|2023-10-18 09:15:00|590.6|590|590.6|590|590.9|590.3|590.3|589.7|15
1697620800000|2023-10-18 09:20:00|590.4|589.8|590.1|589.5|590.6|590|590.1|589.5|18
1697621100000|2023-10-18 09:25:00|590.3|589.7|590.6|590|591.1|590.5|590.1|589.5|27
1697621400000|2023-10-18 09:30:00|590.4|589.8|590.8|590.2|590.8|590.2|590.4|589.8|30
1697621700000|2023-10-18 09:35:00|590.9|590.3|591.3|590.7|591.6|591|590.9|590.3|99
1697622000000|2023-10-18 09:40:00|591|590.4|591|590.4|591.3|590.7|590.3|589.7|100
1697622300000|2023-10-18 09:45:00|591.1|590.5|591.5|590.9|591.6|591|591.1|590.5|28
1697622600000|2023-10-18 09:50:00|591.8|591.2|591.6|591|591.8|591.2|591.3|590.7|60
1697622900000|2023-10-18 09:55:00|591.8|591.2|591.9|591.3|592.4|591.8|591.6|591|104
1697623200000|2023-10-18 10:00:00|591.8|591.2|591.7|591.1|592|591.4|591.6|591|24
1697623500000|2023-10-18 10:05:00|591.6|591|591.3|590.7|591.6|591|591.1|590.5|30
1697623800000|2023-10-18 10:10:00|591.1|590.5|591.6|591|591.8|591.2|590.9|590.3|19
1697624100000|2023-10-18 10:15:00|591.5|590.9|592.3|591.7|592.5|591.9|591.5|590.9|118
1697624400000|2023-10-18 10:20:00|592.4|591.8|592.6|592|593|592.4|592.3|591.7|53
1697624700000|2023-10-18 10:25:00|592.8|592.2|592.9|592.3|593|592.4|592.3|591.7|62
1697625000000|2023-10-18 10:30:00|592.6|592|592.8|592.2|592.9|592.3|592.6|592|17
1697625300000|2023-10-18 10:35:00|592.6|592|592.8|592.2|592.8|592.2|592.6|592|4
1697625600000|2023-10-18 10:40:00|592.7|592.1|592.7|592.1|592.9|592.3|592.6|592|6
1697625900000|2023-10-18 10:45:00|592.8|592.2|592.2|591.6|593.2|592.6|592.1|591.5|24
1697626200000|2023-10-18 10:50:00|592.4|591.8|591.9|591.3|592.4|591.8|591.9|591.3|6
1697626500000|2023-10-18 10:55:00|591.8|591.2|592.1|591.5|592.1|591.5|591.7|591.1|12
1697626800000|2023-10-18 11:00:00|592|591.4|592.4|591.8|592.5|591.8|590.8|590.2|109
1697627100000|2023-10-18 11:05:00|592.5|591.9|592.6|592|592.7|592.1|592.5|591.9|14
1697627400000|2023-10-18 11:10:00|592.5|591.9|592.6|592|593|592.4|592.5|591.9|22
1697627700000|2023-10-18 11:15:00|592.5|591.9|592.6|592|592.9|592.3|592.5|591.9|13
1697628000000|2023-10-18 11:20:00|592.5|591.9|592.6|592|593|592.4|592.2|591.6|28
1697628300000|2023-10-18 11:25:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|0
1697628600000|2023-10-18 11:30:00|593|592.4|593.2|592.6|593.5|592.9|593|592.4|82
1697628900000|2023-10-18 11:35:00|593.3|592.7|593|592.4|593.3|592.7|592.8|592.2|36
1697629200000|2023-10-18 11:40:00|592.9|592.3|593.5|592.9|593.5|592.9|592.8|592.2|26
1697629500000|2023-10-18 11:45:00|593.7|593.1|593|592.4|593.7|593.1|593|592.4|33
1697629800000|2023-10-18 11:50:00|592.9|592.3|592.7|592.1|593.3|592.7|592.7|592.1|17
1697630100000|2023-10-18 11:55:00|592.5|591.9|592.5|591.9|594.1|593.5|592.5|591.9|128
1697630400000|2023-10-18 12:00:00|592.3|591.7|592|591.4|592.5|591.9|591.6|591|41
1697630700000|2023-10-18 12:05:00|592.3|591.7|593.2|592.6|593.2|592.6|592|591.4|44
1697631000000|2023-10-18 12:10:00|593|592.4|592.9|592.3|593.3|592.7|592.7|592.1|31
1697631300000|2023-10-18 12:15:00|592.8|592.2|593.2|592.6|593.2|592.6|591.9|591.3|105
1697631600000|2023-10-18 12:20:00|593.3|592.7|594|593.4|594.2|593.6|593.2|592.6|85
1697631900000|2023-10-18 12:25:00|594.2|593.6|593.5|592.9|594.2|593.6|593|592.4|55
1697632200000|2023-10-18 12:30:00|593.4|592.8|592.8|592.2|593.5|592.9|592.7|592.1|40
1697632500000|2023-10-18 12:35:00|592.7|592.1|591.7|591.1|592.8|592.2|591.7|591.1|62
1697632800000|2023-10-18 12:40:00|591.6|591|592.5|591.9|592.7|592.1|591.3|590.7|99
1697635800000|2023-10-18 13:30:00|592|591.4|591.6|591|594.2|593.6|591.4|590.8|908
1697636100000|2023-10-18 13:35:00|591.7|591.1|592.5|591.9|592.9|592.3|590.7|590.1|401
1697636400000|2023-10-18 13:40:00|592.6|592|594|593.4|595|594.4|591.1|590.5|455
1697636700000|2023-10-18 13:45:00|593.9|593.3|593.6|593|594.6|594|592.8|592.2|484
1697637000000|2023-10-18 13:50:00|593.7|593.1|594|593.4|594.5|593.9|592.8|592.2|258
1697637300000|2023-10-18 13:55:00|594.7|594.1|595.7|595.1|597.1|596.5|594.7|594.1|560
1697637600000|2023-10-18 14:00:00|595.9|595.3|595.7|595.1|596.2|595.6|595.3|594.7|381
1697637900000|2023-10-18 14:05:00|595.6|595|596.7|596.1|596.7|596.1|595.3|594.7|279
1697638200000|2023-10-18 14:10:00|596.8|596.2|596.4|595.8|597.1|596.5|596|595.4|439
1697638500000|2023-10-18 14:15:00|596.3|595.7|594.3|593.7|596.3|595.7|594.2|593.6|350
1697638800000|2023-10-18 14:20:00|594.4|593.8|595.5|594.9|596.2|595.6|593.6|593|641
1697639100000|2023-10-18 14:25:00|595.6|595|595.7|595.1|595.8|595.2|594.7|594.1|205
1697639400000|2023-10-18 14:30:00|595.8|595.2|593.9|593.3|596.6|596|592.7|592.1|837
1697639700000|2023-10-18 14:35:00|594|593.4|593.2|592.6|596.4|595.8|593.1|592.5|617
1697640000000|2023-10-18 14:40:00|593.3|592.7|592.7|592.1|593.5|592.9|591.3|590.7|642
1697640300000|2023-10-18 14:45:00|592.6|592|592.5|591.9|593.2|592.6|590.4|589.8|655
1697640600000|2023-10-18 14:50:00|592.6|592|592.1|591.5|593.5|592.9|591.9|591.3|367
1697640900000|2023-10-18 14:55:00|592.2|591.6|590.9|590.3|592.3|591.7|590.9|590.3|199
1697641200000|2023-10-18 15:00:00|591.1|590.5|591.4|590.8|591.5|590.9|590|589.4|489
1697641500000|2023-10-18 15:05:00|591.2|590.6|590.8|590.2|592.6|592|590.4|589.8|718
1697641800000|2023-10-18 15:10:00|590.7|590.1|592.3|591.7|592.3|591.7|590.5|589.9|272
1697642100000|2023-10-18 15:15:00|592.4|591.8|592|591.4|593.1|592.5|591.6|591|263
1697642400000|2023-10-18 15:20:00|591.9|591.3|592.5|591.9|593.1|592.5|591.9|591.3|216
1697642700000|2023-10-18 15:25:00|592.6|592|593.4|592.8|594.6|594|592.5|591.9|313
1697643000000|2023-10-18 15:30:00|593.3|592.7|593.6|593|594|593.4|593.3|592.7|79
1697643300000|2023-10-18 15:35:00|593.8|593.2|593.6|593|594.3|593.7|593.3|592.7|112
1697643600000|2023-10-18 15:40:00|593.5|592.9|593.5|592.9|593.9|593.3|593|592.4|120
1697643900000|2023-10-18 15:45:00|593.4|592.8|593.8|593.2|593.9|593.3|593.4|592.8|87
1697644200000|2023-10-18 15:50:00|594.2|593.6|594.7|594.1|594.7|594.1|594.2|593.6|297
1697644500000|2023-10-18 15:55:00|594.8|594.2|595.9|595.3|595.9|595.3|594.7|594.1|270
1697644800000|2023-10-18 16:00:00|595.7|595.1|595.7|595.1|596|595.4|595.6|595|149
1697645100000|2023-10-18 16:05:00|595.4|594.8|594.4|593.8|595.4|594.8|594.2|593.6|139
1697645400000|2023-10-18 16:10:00|594.3|593.7|594.2|593.6|594.4|593.8|593.6|593|170
1697645700000|2023-10-18 16:15:00|594.1|593.5|595.1|594.5|595.1|594.5|594.1|593.5|93
1697646000000|2023-10-18 16:20:00|595|594.4|595.8|595.2|596.1|595.5|595|594.4|172
1697646300000|2023-10-18 16:25:00|596.1|595.5|596.4|595.8|596.4|595.8|595.8|595.2|168
1697646600000|2023-10-18 16:30:00|596.3|595.7|596.1|595.5|596.7|596.1|596.1|595.5|93
1697646900000|2023-10-18 16:35:00|596|595.4|595.9|595.3|596|595.4|595.6|595|127
1697647200000|2023-10-18 16:40:00|595.8|595.2|597.1|596.5|597.1|596.5|595.8|595.2|372
1697647500000|2023-10-18 16:45:00|597.2|596.6|597.3|596.7|599.9|599.3|597.2|596.6|920
1697647800000|2023-10-18 16:50:00|597.5|596.9|597|596.4|597.8|597.2|597|596.4|349
1697648100000|2023-10-18 16:55:00|596.8|596.2|597.1|596.5|597.1|596.5|596.1|595.5|323
1697648400000|2023-10-18 17:00:00|596.9|596.3|598.7|598.1|598.8|598.2|596.9|596.3|464
1697648700000|2023-10-18 17:05:00|598.6|598|598.5|597.9|598.7|598.1|598.2|597.6|281
1697649000000|2023-10-18 17:10:00|598.7|598.1|597.9|597.3|598.7|598.1|597.7|597.1|220
1697649300000|2023-10-18 17:15:00|598.2|597.6|597.9|597.3|598.8|598.2|597.9|597.3|234
1697649600000|2023-10-18 17:20:00|597.7|597.1|598.2|597.6|598.3|597.7|597.7|597.1|199
1697649900000|2023-10-18 17:25:00|598.3|597.7|597.4|596.8|598.4|597.8|597.4|596.8|188
1697650200000|2023-10-18 17:30:00|597.7|597.1|598.2|597.6|598.4|597.8|597.7|597.1|306
1697650500000|2023-10-18 17:35:00|598.3|597.7|597.9|597.3|598.6|598|597.6|597|314
1697650800000|2023-10-18 17:40:00|597.8|597.2|597.3|596.7|597.8|597.2|596.9|596.3|523
1697651100000|2023-10-18 17:45:00|597.4|596.8|597.3|596.7|597.6|597|596.8|596.2|273
1697651400000|2023-10-18 17:50:00|597.4|596.8|596.2|595.6|597.4|596.8|596.1|595.5|434
1697651700000|2023-10-18 17:55:00|596.1|595.5|595.8|595.2|596.2|595.6|595.5|594.9|239
1697652000000|2023-10-18 18:00:00|595.6|595|596.3|595.7|596.3|595.7|595.3|594.7|301
1697652300000|2023-10-18 18:05:00|596.6|596|596.6|596|596.8|596.2|596.1|595.5|367
1697652600000|2023-10-18 18:10:00|596.7|596.1|596.2|595.6|596.9|596.3|596.1|595.5|1649
1697652900000|2023-10-18 18:15:00|596.1|595.5|597.4|596.8|597.8|597.2|596.1|595.5|666
1697673600000|2023-10-19 00:00:00|597.2|596.6|597.3|596.7|598.2|597.6|596.8|596.1|130
1697673900000|2023-10-19 00:05:00|597.5|596.9|598.2|597.6|598.5|597.9|597.5|596.9|58
1697674200000|2023-10-19 00:10:00|598|597.4|597.7|597.1|598|597.4|597.2|596.6|20
1697674500000|2023-10-19 00:15:00|597.9|597.3|598.2|597.6|598.7|598.1|597.9|597.3|36
1697674800000|2023-10-19 00:20:00|598.4|597.8|597.8|597.2|598.5|597.9|597.7|597.1|10
1697675100000|2023-10-19 00:25:00|597.7|597.1|597.2|596.6|597.7|597.1|597|596.4|31
1697675400000|2023-10-19 00:30:00|597.3|596.7|596.6|596|597.4|596.8|596.5|595.9|22
1697675700000|2023-10-19 00:35:00|596.5|595.9|597|596.4|597|596.4|596.5|595.9|9
1697676000000|2023-10-19 00:40:00|596.9|596.3|596.1|595.5|597|596.4|596.1|595.5|84
1697676300000|2023-10-19 00:45:00|595.7|595.1|595.9|595.3|595.9|595.3|595.4|594.8|34
1697676600000|2023-10-19 00:50:00|596|595.4|596.5|595.9|596.5|595.9|596|595.4|16
1697676900000|2023-10-19 00:55:00|596.7|596.1|596.6|596|596.9|596.3|596.5|595.9|158
1697677200000|2023-10-19 01:00:00|596.5|595.9|597|596.4|597.1|596.5|596.5|595.9|3
1697677500000|2023-10-19 01:05:00|597.1|596.5|596.7|596.1|597.1|596.5|596.7|596.1|1
1697677800000|2023-10-19 01:10:00|596.5|595.9|596.2|595.6|596.6|596|596.1|595.5|34
1697678100000|2023-10-19 01:15:00|596.4|595.8|596.5|595.9|596.5|595.9|596.4|595.8|7
1697678400000|2023-10-19 01:20:00|596.7|596.1|597.2|596.6|597.2|596.6|596.6|596|8
1697678700000|2023-10-19 01:25:00|597.5|596.9|598.1|597.5|598.3|597.7|597.5|596.9|37
1697679000000|2023-10-19 01:30:00|598.2|597.6|598.6|598|598.6|598|597.9|597.3|25
1697679300000|2023-10-19 01:35:00|598.5|597.9|597.8|597.2|598.5|597.9|597.8|597.2|8
1697679600000|2023-10-19 01:40:00|598.2|597.6|598.4|597.8|598.5|597.9|598.2|597.6|13
1697679900000|2023-10-19 01:45:00|598.3|597.7|598.1|597.5|598.3|597.7|598.1|597.5|3
1697680200000|2023-10-19 01:50:00|598|597.4|598.5|597.9|598.7|598.1|598|597.4|14
1697680500000|2023-10-19 01:55:00|598.4|597.8|599.7|599.1|599.8|599.2|598.4|597.8|193
1697680800000|2023-10-19 02:00:00|599.6|599|599.3|598.7|599.6|599|599.2|598.6|11
1697681100000|2023-10-19 02:05:00|599.2|598.6|599.3|598.7|599.4|598.8|599.2|598.6|4
1697681400000|2023-10-19 02:10:00|599.5|598.9|599.5|598.9|599.8|599.2|599.5|598.9|3
1697681700000|2023-10-19 02:15:00|599.4|598.8|599.4|598.8|599.4|598.8|599.4|598.8|5
1697682000000|2023-10-19 02:20:00|599.5|598.9|599.5|598.9|599.5|598.9|599.4|598.8|1
1697682300000|2023-10-19 02:25:00|||||||||1
1697682600000|2023-10-19 02:30:00|599.7|599.1|600|599.4|600.2|599.6|599.7|599.1|16
1697682900000|2023-10-19 02:35:00|600.2|599.6|600.5|599.9|600.5|599.9|600.2|599.6|6
1697683200000|2023-10-19 02:40:00|600.4|599.8|600.5|599.9|600.7|600.1|600.4|599.8|43
1697683500000|2023-10-19 02:45:00|600.6|600|600.7|600.1|601.3|600.7|600.4|599.8|41
1697683800000|2023-10-19 02:50:00|600.5|599.9|600.7|600.1|600.7|600.1|600.5|599.9|8
1697684100000|2023-10-19 02:55:00|600.6|600|600.5|599.9|600.6|600|600.5|599.9|13
1697684400000|2023-10-19 03:00:00|600.6|600|600.3|599.7|600.6|600|600.2|599.6|7
1697684700000|2023-10-19 03:05:00|600.2|599.6|600|599.4|600.2|599.6|599.8|599.2|8
1697685000000|2023-10-19 03:10:00|599.9|599.3|599.7|599.1|600|599.4|599.7|599.1|6
1697685300000|2023-10-19 03:15:00|||||||||2
1697685600000|2023-10-19 03:20:00|||||||||1
1697685900000|2023-10-19 03:25:00|600|599.4|600|599.4|600|599.4|599.9|599.3|22
1697686200000|2023-10-19 03:30:00|599.8|599.2|600|599.4|600|599.4|599.7|599.1|10
1697686500000|2023-10-19 03:35:00|600.1|599.5|600.7|600.1|600.7|600.1|600|599.4|26
1697686800000|2023-10-19 03:40:00|600.8|600.2|600.4|599.8|600.8|600.2|600.4|599.8|4
1697687400000|2023-10-19 03:50:00|600.2|599.6|600.2|599.6|600.2|599.6|600.2|599.6|2
1697687700000|2023-10-19 03:55:00|599.7|599.1|599.8|599.2|599.9|599.3|599.7|599.1|14
1697688000000|2023-10-19 04:00:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|4
1697688300000|2023-10-19 04:05:00|||||||||2
1697688600000|2023-10-19 04:10:00|599.1|598.5|598.9|598.3|599.1|598.5|598.8|598.2|52
1697688900000|2023-10-19 04:15:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|18
1697689500000|2023-10-19 04:25:00|598.6|598|598.3|597.7|598.6|598|598.3|597.7|2
1697689800000|2023-10-19 04:30:00|598.2|597.6|598.4|597.8|598.4|597.8|598.2|597.6|3
1697690100000|2023-10-19 04:35:00|||||||||1
1697690400000|2023-10-19 04:40:00|598.6|598|598.7|598.1|598.9|598.3|598.6|598|4
1697690700000|2023-10-19 04:45:00|598.8|598.2|599.1|598.5|599.3|598.7|598.8|598.2|108
1697691000000|2023-10-19 04:50:00|599|598.4|599|598.4|599|598.4|599|598.4|2
1697691300000|2023-10-19 04:55:00|598.9|598.3|598.9|598.3|599|598.4|598.7|598.1|2
1697691600000|2023-10-19 05:00:00|598.8|598.2|598.7|598.1|598.8|598.2|598.7|598.1|0
1697691900000|2023-10-19 05:05:00|599|598.4|598.8|598.2|599|598.4|598.7|598.1|6
1697692200000|2023-10-19 05:10:00|598.9|598.3|599|598.4|599|598.4|598.9|598.3|0
1697692500000|2023-10-19 05:15:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|3
1697692800000|2023-10-19 05:20:00|599.1|598.5|599.1|598.5|599.2|598.6|598.9|598.3|7
1697693100000|2023-10-19 05:25:00|599.2|598.6|599.6|599|599.8|599.2|599.2|598.6|9
1697693400000|2023-10-19 05:30:00|599.5|598.9|598.7|598.1|599.5|598.9|598.6|598|5
1697693700000|2023-10-19 05:35:00|599|598.4|599.1|598.5|599.2|598.6|598.6|598|27
1697694000000|2023-10-19 05:40:00|599.2|598.6|598.9|598.3|599.3|598.7|598.9|598.3|0
1697694300000|2023-10-19 05:45:00|599|598.4|598.8|598.2|599|598.4|598.6|598|11
1697694600000|2023-10-19 05:50:00|598.9|598.3|598.4|597.8|598.9|598.3|598.4|597.8|11
1697694900000|2023-10-19 05:55:00|598.5|597.9|599|598.4|599|598.4|598.5|597.9|31
1697695200000|2023-10-19 06:00:00|598.8|598.2|599|598.4|599.1|598.5|598.8|598.2|4
1697695500000|2023-10-19 06:05:00|598.8|598.2|599|598.4|599|598.4|598.8|598.2|5
1697695800000|2023-10-19 06:10:00|599.1|598.5|599.1|598.5|599.3|598.7|599.1|598.5|6
1697696100000|2023-10-19 06:15:00|599|598.4|599|598.4|599|598.4|598.7|598.1|7
1697696400000|2023-10-19 06:20:00|599.1|598.5|599.1|598.5|599.3|598.7|599|598.4|8
1697696700000|2023-10-19 06:25:00|599|598.4|599|598.4|599.1|598.5|598.8|598.2|8
1697697300000|2023-10-19 06:35:00|598.8|598.2|598.8|598.2|598.8|598.2|598.5|597.9|7
1697697600000|2023-10-19 06:40:00|598.9|598.3|598.6|598|599.1|598.5|598.6|598|7
1697697900000|2023-10-19 06:45:00|598.5|597.9|598.5|597.9|598.6|598|598.3|597.7|13
1697698200000|2023-10-19 06:50:00|598.6|598|595.7|595.1|598.6|598|595.7|595.1|94
1697698500000|2023-10-19 06:55:00|596.2|595.6|598.3|597.7|598.8|598.2|596.2|595.6|213
1697698800000|2023-10-19 07:00:00|598|597.4|597.1|596.5|598|597.4|597.1|596.5|29
1697699100000|2023-10-19 07:05:00|597.2|596.6|597.5|596.9|597.5|596.9|596.8|596.2|20
1697699400000|2023-10-19 07:10:00|597.8|597.2|598.8|598.2|599.1|598.5|597.8|597.2|46
1697699700000|2023-10-19 07:15:00|598.9|598.3|599|598.4|599|598.4|598.8|598.2|13
1697700000000|2023-10-19 07:20:00|599.3|598.7|599.2|598.6|599.3|598.7|599|598.4|13
1697700300000|2023-10-19 07:25:00|599.5|598.9|599|598.4|599.6|599|598.8|598.2|21
1697700600000|2023-10-19 07:30:00|598.8|598.2|597|596.4|598.8|598.2|596.9|596.3|36
1697700900000|2023-10-19 07:35:00|597.1|596.5|597.7|597.1|597.7|597.1|597|596.4|12
1697701200000|2023-10-19 07:40:00|597.6|597|596.6|596|597.6|597|596.4|595.8|10
1697701500000|2023-10-19 07:45:00|596.4|595.8|595.5|594.9|596.5|595.9|595.2|594.6|40
1697701800000|2023-10-19 07:50:00|595.6|595|596.4|595.8|596.7|596.1|595.6|595|22
1697702100000|2023-10-19 07:55:00|596.2|595.6|596.9|596.3|597.7|597.1|595.9|595.3|54
1697702400000|2023-10-19 08:00:00|596.4|595.8|596.4|595.8|596.5|595.9|595.4|594.8|62
1697702700000|2023-10-19 08:05:00|596.5|595.9|597.1|596.5|597.3|596.7|596.5|595.9|10
1697703000000|2023-10-19 08:10:00|597.2|596.6|598.4|597.8|598.4|597.8|597.2|596.6|16
1697703300000|2023-10-19 08:15:00|598.2|597.6|598.4|597.8|598.8|598.2|597.4|596.8|54
1697703600000|2023-10-19 08:20:00|598.2|597.6|598.2|597.6|598.4|597.8|598.1|597.5|5
1697703900000|2023-10-19 08:25:00|598.4|597.8|598.4|597.8|598.4|597.8|598.1|597.5|5
1697704200000|2023-10-19 08:30:00|598.2|597.6|597.7|597.1|598.2|597.6|597.7|597.1|12
1697704500000|2023-10-19 08:35:00|597.8|597.2|597.9|597.3|598|597.4|597.4|596.8|12
1697704800000|2023-10-19 08:40:00|597.7|597.1|597.7|597.1|598.1|597.5|597.7|597.1|16
1697705100000|2023-10-19 08:45:00|597.9|597.3|594.9|594.3|598|597.4|594.6|594|134
1697705400000|2023-10-19 08:50:00|594.7|594.1|594.2|593.6|595.3|594.7|593.9|593.3|173
1697705700000|2023-10-19 08:55:00|594|593.4|593.4|592.8|594|593.4|593.1|592.5|160
1697706000000|2023-10-19 09:00:00|593.5|592.9|594.2|593.6|594.4|593.8|593.5|592.9|166
1697706300000|2023-10-19 09:05:00|593.9|593.3|594.2|593.6|594.5|593.9|593.6|593|44
1697706600000|2023-10-19 09:10:00|593.9|593.3|593.4|592.8|593.9|593.3|593.1|592.5|65
1697706900000|2023-10-19 09:15:00|593.3|592.7|593.4|592.8|593.5|592.9|593.2|592.6|16
1697707200000|2023-10-19 09:20:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|56
1697707500000|2023-10-19 09:25:00|593.5|592.9|593.9|593.3|594.4|593.8|593.3|592.7|98
1697707800000|2023-10-19 09:30:00|594|593.4|595.1|594.5|595.1|594.5|594|593.4|22
1697708100000|2023-10-19 09:35:00|595.2|594.6|595.1|594.5|595.3|594.7|594.9|594.3|55
1697708400000|2023-10-19 09:40:00|595.3|594.7|595.6|595|595.8|595.2|595.1|594.5|96
1697708700000|2023-10-19 09:45:00|595.5|594.9|595.5|594.9|595.8|595.2|595.4|594.8|23
1697709000000|2023-10-19 09:50:00|595.6|595|596.8|596.2|596.9|596.3|595.6|595|61
1697709300000|2023-10-19 09:55:00|597|596.4|597.3|596.7|597.5|596.9|596.3|595.7|125
1697709600000|2023-10-19 10:00:00|597.2|596.6|597.3|596.7|597.4|596.8|597|596.4|39
1697709900000|2023-10-19 10:05:00|597.5|596.9|596.3|595.7|597.7|597.1|595.3|594.7|99
1697710200000|2023-10-19 10:10:00|596.4|595.8|594.5|593.9|596.6|596|594.1|593.5|20
1697710500000|2023-10-19 10:15:00|594.6|594|594.6|594|595.1|594.5|594.3|593.7|32
1697710800000|2023-10-19 10:20:00|594.7|594.1|594.9|594.3|595|594.4|594.5|593.9|10
1697711100000|2023-10-19 10:25:00|594.7|594.1|596|595.4|596|595.4|594.7|594.1|34
1697711400000|2023-10-19 10:30:00|595.8|595.2|596.1|595.5|596.7|596.1|595.6|595|69
1697711700000|2023-10-19 10:35:00|596.3|595.7|596.6|596|596.6|596|595.7|595.1|32
1697712000000|2023-10-19 10:40:00|596.4|595.8|596.3|595.7|597.2|596.6|596.2|595.6|39
1697712300000|2023-10-19 10:45:00|596.4|595.8|596.1|595.5|596.5|595.9|595.8|595.2|20
1697712600000|2023-10-19 10:50:00|596|595.4|596.6|596|596.8|596.2|596|595.4|43
1697712900000|2023-10-19 10:55:00|596.5|595.9|596.5|595.9|596.7|596.1|596.4|595.8|18
1697713200000|2023-10-19 11:00:00|596.6|596|596.4|595.8|596.8|596.2|596.4|595.8|9
1697713500000|2023-10-19 11:05:00|596.3|595.7|595.3|594.7|596.5|595.9|594.6|594|28
1697713800000|2023-10-19 11:10:00|595.2|594.6|595.6|595|595.6|595|595.2|594.6|8
1697714100000|2023-10-19 11:15:00|595.3|594.7|595.5|594.9|595.5|594.9|595.3|594.7|12
1697714400000|2023-10-19 11:20:00|595.4|594.8|595.2|594.6|595.5|594.9|594.1|593.5|43
1697714700000|2023-10-19 11:25:00|595|594.4|595.2|594.6|595.4|594.8|594.8|594.2|18
1697715000000|2023-10-19 11:30:00|595.3|594.7|595.3|594.7|595.4|594.8|595.1|594.5|5
1697715300000|2023-10-19 11:35:00|595.4|594.8|595.3|594.7|595.4|594.8|594.8|594.2|35
1697715600000|2023-10-19 11:40:00|595.4|594.8|595.9|595.3|596|595.4|595.3|594.7|112
1697715900000|2023-10-19 11:45:00|595.8|595.2|595.8|595.2|595.9|595.3|595.4|594.8|70
1697716200000|2023-10-19 11:50:00|595.9|595.3|596.2|595.6|596.4|595.8|595.8|595.2|126
1697716500000|2023-10-19 11:55:00|596.1|595.5|596.9|596.3|597.3|596.7|595.8|595.2|54
1697716800000|2023-10-19 12:00:00|596.8|596.2|597.2|596.6|597.5|596.9|596.7|596.1|129
1697717100000|2023-10-19 12:05:00|597.1|596.5|596.1|595.5|597.2|596.6|596|595.4|46
1697717400000|2023-10-19 12:10:00|595.9|595.3|594.6|594|596|595.4|594.5|593.9|36
1697717700000|2023-10-19 12:15:00|594.7|594.1|593.9|593.3|594.7|594.1|593.9|593.3|49
1697718000000|2023-10-19 12:20:00|594|593.4|595|594.4|595|594.4|594|593.4|31
1697718300000|2023-10-19 12:25:00|594.6|594|594.7|594.1|594.7|594.1|594.1|593.5|163
1697718600000|2023-10-19 12:30:00|595|594|593.5|592.9|595.5|594.6|592.9|592.3|123
1697718900000|2023-10-19 12:35:00|593.6|593|594.9|594.3|595.8|595.2|593.6|593|73
1697719200000|2023-10-19 12:40:00|594.8|594.2|594.7|594.1|595|594.4|594.3|593.7|100
1697722200000|2023-10-19 13:30:00|594.4|593.8|596|595.4|596.6|596|593.4|592.8|1143
1697722500000|2023-10-19 13:35:00|596.1|595.5|597.4|596.8|599|598.4|595.1|594.5|911
1697722800000|2023-10-19 13:40:00|597.3|596.7|601|600.4|601|600.4|597.3|596.7|728
1697723100000|2023-10-19 13:45:00|600.9|600.3|604.1|603.5|604.8|604.2|600.9|600.3|1297
1697723400000|2023-10-19 13:50:00|604|603.4|603.7|603.1|604.6|604|603.3|602.7|767
1697723700000|2023-10-19 13:55:00|604|603.4|602.4|601.8|604.2|603.6|602.1|601.5|904
1697724000000|2023-10-19 14:00:00|602.6|602|602.6|602|603.8|603.2|602.4|601.8|619
1697724300000|2023-10-19 14:05:00|602.7|602.1|601.6|601|603|602.4|601.6|601|476
1697724600000|2023-10-19 14:10:00|601.7|601.1|599.5|598.9|602|601.4|599.4|598.8|1247
1697724900000|2023-10-19 14:15:00|599.7|599.1|598.8|598.2|600.8|600.2|598.4|597.8|778
1697725200000|2023-10-19 14:20:00|598.7|598.1|597.6|597|600.1|599.5|597.6|597|223
1697725500000|2023-10-19 14:25:00|597.5|596.9|596.9|596.3|597.6|597|596.1|595.5|615
1697725800000|2023-10-19 14:30:00|596.8|596.2|597.7|597.1|597.9|597.3|596.5|595.9|318
1697726100000|2023-10-19 14:35:00|597.6|597|599.6|599|599.9|599.3|597.6|597|470
1697726400000|2023-10-19 14:40:00|599.7|599.1|599.1|598.5|600.6|600|599|598.4|279
1697726700000|2023-10-19 14:45:00|599.4|598.8|599|598.4|599.4|598.8|598.2|597.6|187
1697727000000|2023-10-19 14:50:00|599.1|598.5|599.2|598.6|599.7|599.1|599|598.4|162
1697727300000|2023-10-19 14:55:00|599.1|598.5|599.2|598.6|600.1|599.5|598.7|598.1|258
1697727600000|2023-10-19 15:00:00|599|598.4|600.7|600.1|601|600.4|599|598.4|190
1697727900000|2023-10-19 15:05:00|600.8|600.2|601.2|600.6|601.6|601|600.8|600.2|194
1697728200000|2023-10-19 15:10:00|601.1|600.5|600.4|599.8|601.1|600.5|599.4|598.8|158
1697728500000|2023-10-19 15:15:00|600.7|600.1|600.4|599.8|600.8|600.2|599.3|598.7|127
1697728800000|2023-10-19 15:20:00|600.7|600.1|600|599.4|600.7|600.1|599.2|598.6|151
1697729100000|2023-10-19 15:25:00|599.9|599.3|599.5|598.9|600.2|599.6|599.5|598.9|207
1697729400000|2023-10-19 15:30:00|599.6|599|597.9|597.3|599.7|599.1|597.9|597.3|260
1697729700000|2023-10-19 15:35:00|598|597.4|597.5|596.9|598.2|597.6|597.1|596.5|173
1697730000000|2023-10-19 15:40:00|597.4|596.8|594.9|594.3|597.5|596.9|594.6|594|400
1697730300000|2023-10-19 15:45:00|595|594.4|594.8|594.2|595.1|594.5|593.6|593|421
1697730600000|2023-10-19 15:50:00|594.9|594.3|595.4|594.8|595.4|594.8|594.6|594|302
1697730900000|2023-10-19 15:55:00|595.3|594.7|595.5|594.9|595.6|595|595|594.4|133
1697731200000|2023-10-19 16:00:00|595.4|594.8|595.8|595.2|596.4|595.8|595.1|594.5|346
1697731500000|2023-10-19 16:05:00|595.9|595.3|595.3|594.7|596.1|595.5|595.1|594.5|180
1697731800000|2023-10-19 16:10:00|595.1|594.5|595.8|595.2|596.1|595.5|595|594.4|125
1697732100000|2023-10-19 16:15:00|596.1|595.5|597.7|597.1|598.2|597.6|596.1|595.5|256
1697732400000|2023-10-19 16:20:00|597.9|597.3|598.4|597.8|598.5|597.9|597.7|597.1|134
1697732700000|2023-10-19 16:25:00|598.2|597.6|598.4|597.8|599.2|598.6|597.7|597.1|223
1697733000000|2023-10-19 16:30:00|598.6|598|598.9|598.3|599|598.4|598.4|597.8|96
1697733300000|2023-10-19 16:35:00|599|598.4|599|598.4|599.9|599.3|598.2|597.6|196
1697733600000|2023-10-19 16:40:00|599.1|598.5|599.5|598.9|599.8|599.2|598.5|597.9|204
1697733900000|2023-10-19 16:45:00|599.6|599|601.4|600.8|601.5|600.9|599.6|599|278
1697734200000|2023-10-19 16:50:00|601.2|600.6|600|599.4|601.4|600.8|599.5|598.9|148
1697734500000|2023-10-19 16:55:00|600.1|599.5|602|601.4|602.1|601.5|600.1|599.5|168
1697734800000|2023-10-19 17:00:00|601.8|601.2|602.4|601.8|602.9|602.3|601.6|601|208
1697735100000|2023-10-19 17:05:00|602.5|601.9|601.9|601.3|602.6|602|601.6|601|116
1697735400000|2023-10-19 17:10:00|601.8|601.2|601.3|600.7|602.5|601.9|601.1|600.5|181
1697735700000|2023-10-19 17:15:00|601.4|600.8|601.2|600.6|601.4|600.8|600.7|600.1|105
1697736000000|2023-10-19 17:20:00|601.4|600.8|601.9|601.3|602.1|601.5|601.1|600.5|145
1697736300000|2023-10-19 17:25:00|602|601.4|602.2|601.6|602.2|601.6|601.7|601.1|83
1697736600000|2023-10-19 17:30:00|602.3|601.7|601.9|601.3|602.3|601.7|601.6|601|100
1697736900000|2023-10-19 17:35:00|601.7|601.1|601.9|601.3|602.6|602|601.4|600.8|243
1697737200000|2023-10-19 17:40:00|601.8|601.2|602.3|601.7|602.3|601.7|601.5|600.9|174
1697737500000|2023-10-19 17:45:00|602.1|601.5|606.2|605.6|606.4|605.8|601.9|601.3|750
1697737800000|2023-10-19 17:50:00|606.1|605.5|608.4|607.8|608.5|607.9|605.7|605.1|973
1697738100000|2023-10-19 17:55:00|608.3|607.7|608.4|607.8|609.5|608.9|607.1|606.5|1074
1697738400000|2023-10-19 18:00:00|608.5|607.9|607.9|607.3|609|608.4|607.8|607.2|402
1697738700000|2023-10-19 18:05:00|607.8|607.2|608.6|608|609.1|608.5|607.6|607|597
1697739000000|2023-10-19 18:10:00|608.9|608.3|609.5|608.9|609.8|609.2|607.6|607|1182
1697739300000|2023-10-19 18:15:00|609.3|608.7|609.4|608.8|609.7|609.1|608.4|607.8|862
1697760000000|2023-10-20 00:00:00|609.2|608.6|609|608.4|610.3|609.7|608.5|607.9|295
1697760300000|2023-10-20 00:05:00|609.2|608.6|609.5|608.9|609.5|608.9|608.8|608.2|94
1697760600000|2023-10-20 00:10:00|609.4|608.8|609.6|609|609.7|609.1|609.4|608.8|7
1697760900000|2023-10-20 00:15:00|609.5|608.9|609.7|609.1|610.1|609.5|609.5|608.9|73
1697761200000|2023-10-20 00:20:00|609.6|609|609.6|609|610.8|610.2|609.6|609|110
1697761500000|2023-10-20 00:25:00|609.9|609.3|609.8|609.2|610.1|609.5|609.6|609|24
1697761800000|2023-10-20 00:30:00|609.6|609|609.4|608.8|609.7|609.1|609.2|608.6|36
1697762100000|2023-10-20 00:35:00|609.3|608.7|608.5|607.9|609.3|608.7|608.5|607.9|17
1697762400000|2023-10-20 00:40:00|608.3|607.7|607.7|607.1|608.5|607.9|607.5|606.9|123
1697762700000|2023-10-20 00:45:00|607.8|607.2|608|607.4|608.8|608.2|607.8|607.2|57
1697763000000|2023-10-20 00:50:00|607.9|607.3|608.5|607.9|608.5|607.9|607.6|607|32
1697763300000|2023-10-20 00:55:00|608.7|608.1|608.8|608.2|608.9|608.3|608.6|608|23
1697763600000|2023-10-20 01:00:00|609|608.4|608.8|608.2|609.1|608.5|608.8|608.2|20
1697763900000|2023-10-20 01:05:00|609.4|608.8|610|609.4|610.2|609.6|609.4|608.8|45
1697764200000|2023-10-20 01:10:00|609.9|609.3|610.4|609.8|610.4|609.8|609.8|609.2|31
1697764500000|2023-10-20 01:15:00|610.3|609.7|611.1|610.5|611.2|610.6|610.3|609.7|76
1697764800000|2023-10-20 01:20:00|611.2|610.6|612.4|611.8|613.1|612.5|611.1|610.5|169
1697765100000|2023-10-20 01:25:00|612.6|612|612.4|611.8|612.6|612|612.2|611.6|72
1697765400000|2023-10-20 01:30:00|612.3|611.7|612.4|611.8|612.8|612.2|612|611.4|72
1697765700000|2023-10-20 01:35:00|612.5|611.9|612.4|611.8|612.6|612|612.4|611.8|21
1697766000000|2023-10-20 01:40:00|612.6|612|612.6|612|612.8|612.2|612.3|611.7|52
1697766300000|2023-10-20 01:45:00|612.5|611.9|613.1|612.5|613.1|612.5|612.4|611.8|61
1697766600000|2023-10-20 01:50:00|612.9|612.3|613.8|613.2|614.7|614.1|612.9|612.3|210
1697766900000|2023-10-20 01:55:00|614.1|613.5|614.6|614|614.9|614.3|613.8|613.2|82
1697767200000|2023-10-20 02:00:00|614.5|613.9|613.7|613.1|614.5|613.9|613.6|613|73
1697767500000|2023-10-20 02:05:00|613.8|613.2|614|613.4|614|613.4|613.6|613|34
1697767800000|2023-10-20 02:10:00|613.9|613.3|614.1|613.5|614.1|613.5|613.6|613|15
1697768100000|2023-10-20 02:15:00|||||||||22
1697768400000|2023-10-20 02:20:00|614|613.4|614.1|613.5|614.1|613.5|614|613.4|13
1697768700000|2023-10-20 02:25:00|613.9|613.3|613.9|613.3|613.9|613.3|613.9|613.3|10
1697769000000|2023-10-20 02:30:00|613.8|613.2|613.8|613.2|613.9|613.3|613.8|613.2|7
1697769300000|2023-10-20 02:35:00|613.9|613.3|613.9|613.3|614.1|613.5|613.6|613|49
1697769600000|2023-10-20 02:40:00|613.8|613.2|613.9|613.3|614.1|613.5|613.8|613.2|12
1697769900000|2023-10-20 02:45:00|614|613.4|614.2|613.6|614.2|613.6|613.9|613.3|29
1697770200000|2023-10-20 02:50:00|614.1|613.5|614.4|613.8|614.4|613.8|614.1|613.5|22
1697770500000|2023-10-20 02:55:00|614.3|613.7|614.1|613.5|614.3|613.7|614.1|613.5|21
1697770800000|2023-10-20 03:00:00|614|613.4|614|613.4|614|613.4|614|613.4|6
1697771100000|2023-10-20 03:05:00|613.9|613.3|613.6|613|614|613.4|613.6|613|23
1697771400000|2023-10-20 03:10:00|||||||||64
1697771700000|2023-10-20 03:15:00|||||||||26
1697772000000|2023-10-20 03:20:00|613.8|613.2|613.6|613|613.8|613.2|613.6|613|38
1697772300000|2023-10-20 03:25:00|613.5|612.9|613.5|612.9|613.5|612.9|613.5|612.9|4
1697772600000|2023-10-20 03:30:00|613.6|613|614|613.4|614|613.4|613.6|613|30
1697772900000|2023-10-20 03:35:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|13
1697773200000|2023-10-20 03:40:00|613.7|613.1|613.7|613.1|613.8|613.2|613.6|613|7
1697773500000|2023-10-20 03:45:00|613.6|613|613.6|613|613.8|613.2|613.6|613|9
1697773800000|2023-10-20 03:50:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|40
1697774100000|2023-10-20 03:55:00|614|613.4|613.8|613.2|614|613.4|613.8|613.2|19
1697774400000|2023-10-20 04:00:00|||||||||4
1697774700000|2023-10-20 04:05:00|||||||||16
1697775000000|2023-10-20 04:10:00|||||||||4
1697775300000|2023-10-20 04:15:00|613.6|613|613.6|613|613.6|613|613.6|613|9
1697775600000|2023-10-20 04:20:00|||||||||8
1697775900000|2023-10-20 04:25:00|||||||||18
1697776200000|2023-10-20 04:30:00|613.7|613.1|613.6|613|613.8|613.2|613.6|613|32
1697776500000|2023-10-20 04:35:00|||||||||23
1697776800000|2023-10-20 04:40:00|613.5|612.9|613.5|612.9|613.6|613|613.5|612.9|3
1697777100000|2023-10-20 04:45:00|613.7|613.1|612.9|612.3|613.7|613.1|612.9|612.3|104
1697777400000|2023-10-20 04:50:00|613|612.4|613|612.4|613|612.4|612.9|612.3|72
1697777700000|2023-10-20 04:55:00|612.9|612.3|613|612.4|613|612.4|612.9|612.3|26
1697778000000|2023-10-20 05:00:00|613.4|612.8|614|613.4|614|613.4|613.4|612.8|196
1697778300000|2023-10-20 05:05:00|613.9|613.3|614|613.4|614|613.4|613.7|613.1|33
1697778600000|2023-10-20 05:10:00|613.7|613.1|613|612.4|613.7|613.1|612.7|612.1|75
1697778900000|2023-10-20 05:15:00|613.3|612.7|612.4|611.8|613.6|613|612.3|611.7|40
1697779200000|2023-10-20 05:20:00|612.5|611.9|612.5|611.9|612.6|612|612.5|611.9|21
1697779500000|2023-10-20 05:25:00|612.7|612.1|612.5|611.9|612.7|612.1|612.2|611.6|21
1697779800000|2023-10-20 05:30:00|612.8|612.2|613.1|612.5|613.3|612.7|612.8|612.2|35
1697780100000|2023-10-20 05:35:00|613.2|612.6|613|612.4|613.3|612.7|613|612.4|5
1697780400000|2023-10-20 05:40:00|612.9|612.3|612.8|612.2|612.9|612.3|612.5|611.9|32
1697780700000|2023-10-20 05:45:00|612.6|612|612.5|611.9|612.8|612.2|612.3|611.7|23
1697781000000|2023-10-20 05:50:00|612.6|612|612.5|611.9|612.6|612|612.5|611.9|6
1697781300000|2023-10-20 05:55:00|612.6|612|612.5|611.9|612.7|612.1|612.3|611.7|24
1697781600000|2023-10-20 06:00:00|612.3|611.7|611.8|611.2|612.5|611.9|611.8|611.2|18
1697781900000|2023-10-20 06:05:00|611.7|611.1|612.3|611.7|612.8|612.2|611.3|610.7|78
1697782200000|2023-10-20 06:10:00|612.5|611.9|611.8|611.2|612.5|611.9|611.8|611.2|41
1697782500000|2023-10-20 06:15:00|611.5|610.9|611|610.4|611.6|611|610.3|609.7|85
1697782800000|2023-10-20 06:20:00|610.8|610.2|610.6|610|610.8|610.2|610.3|609.7|51
1697783100000|2023-10-20 06:25:00|610.7|610.1|610.5|609.9|610.8|610.2|610.3|609.7|4
1697783400000|2023-10-20 06:30:00|610.6|610|610.8|610.2|610.8|610.2|610.3|609.7|24
1697783700000|2023-10-20 06:35:00|610.7|610.1|611|610.4|611.8|611.2|610.7|610.1|33
1697784000000|2023-10-20 06:40:00|611.1|610.5|612.5|611.9|612.5|611.9|611|610.4|18
1697784300000|2023-10-20 06:45:00|612.6|612|612.3|611.7|612.8|612.2|612|611.4|26
1697784600000|2023-10-20 06:50:00|||||||||10
1697784900000|2023-10-20 06:55:00|612.2|611.6|611.3|610.7|612.5|611.9|611.2|610.6|76
1697785200000|2023-10-20 07:00:00|611.4|610.8|611.3|610.7|611.7|611.1|611.1|610.5|27
1697785500000|2023-10-20 07:05:00|611.4|610.8|611|610.4|611.5|610.9|610.8|610.2|24
1697785800000|2023-10-20 07:10:00|610.9|610.3|610.5|609.9|611.5|610.9|610.3|609.7|29
1697786100000|2023-10-20 07:15:00|610.4|609.8|610.1|609.5|610.4|609.8|609.2|608.6|135
1697786400000|2023-10-20 07:20:00|610|609.4|610.5|609.9|610.6|610|609.9|609.3|25
1697786700000|2023-10-20 07:25:00|610.4|609.8|610.5|609.9|610.5|609.9|609.9|609.3|12
1697787000000|2023-10-20 07:30:00|610.3|609.7|610.7|610.1|610.9|610.3|610.2|609.6|20
1697787300000|2023-10-20 07:35:00|610.6|610|611.4|610.8|611.4|610.8|610.4|609.8|40
1697787600000|2023-10-20 07:40:00|611.3|610.7|609.5|608.9|611.6|611|608.7|608.1|175
1697787900000|2023-10-20 07:45:00|609.4|608.8|609.7|609.1|609.7|609.1|609.4|608.8|13
1697788200000|2023-10-20 07:50:00|609.5|608.9|609.1|608.5|609.7|609.1|609|608.4|59
1697788500000|2023-10-20 07:55:00|609|608.4|610.3|609.7|610.5|609.9|608.7|608.1|26
1697788800000|2023-10-20 08:00:00|610.2|609.6|610.1|609.5|610.4|609.8|610|609.4|8
1697789100000|2023-10-20 08:05:00|610.3|609.7|609.6|609|610.3|609.7|609.6|609|11
1697789400000|2023-10-20 08:10:00|609.8|609.2|610.5|609.9|610.7|610.1|609.8|609.2|23
1697789700000|2023-10-20 08:15:00|610.4|609.8|611|610.4|611|610.4|610.1|609.5|28
1697790000000|2023-10-20 08:20:00|610.9|610.3|613.7|613.1|614|613.4|610.9|610.3|357
1697790300000|2023-10-20 08:25:00|613.6|613|613.1|612.5|613.7|613.1|613.1|612.5|22
1697790600000|2023-10-20 08:30:00|612.6|612|612.4|611.8|612.8|612.2|612.4|611.8|29
1697790900000|2023-10-20 08:35:00|612.6|612|612.6|612|612.9|612.3|612.5|611.9|39
1697791200000|2023-10-20 08:40:00|612.5|611.9|612.4|611.8|612.8|612.2|612.4|611.8|13
1697791500000|2023-10-20 08:45:00|612.2|611.6|611.1|610.5|612.4|611.8|610.6|610|155
1697791800000|2023-10-20 08:50:00|610.9|610.3|611.3|610.7|611.3|610.7|610.9|610.3|24
1697792100000|2023-10-20 08:55:00|611.6|611|611.6|611|612.1|611.5|611.6|611|13
1697792400000|2023-10-20 09:00:00|611.9|611.3|611.6|611|611.9|611.3|611.1|610.5|17
1697792700000|2023-10-20 09:05:00|611.4|610.8|612.4|611.8|612.5|611.9|611.1|610.5|49
1697793000000|2023-10-20 09:10:00|612.5|611.9|612.9|612.3|612.9|612.3|612.5|611.9|22
1697793300000|2023-10-20 09:15:00|612.8|612.2|612.5|611.9|612.9|612.3|612.5|611.9|19
1697793600000|2023-10-20 09:20:00|612.6|612|612.5|611.9|612.6|612|612.5|611.9|13
1697793900000|2023-10-20 09:25:00|612.6|612|612.8|612.2|612.8|612.2|612.6|612|9
1697794200000|2023-10-20 09:30:00|612.6|612|613.4|612.8|613.8|613.2|612|611.4|61
1697794500000|2023-10-20 09:35:00|613.5|612.9|613.4|612.8|613.6|613|612.1|611.5|44
1697794800000|2023-10-20 09:40:00|613.3|612.7|613.3|612.7|613.3|612.7|612.9|612.3|18
1697795100000|2023-10-20 09:45:00|613|612.4|613.4|612.8|613.5|612.9|612.8|612.2|97
1697795400000|2023-10-20 09:50:00|613.3|612.7|613.6|613|613.6|613|613.3|612.7|5
1697795700000|2023-10-20 09:55:00|613.5|612.9|614.1|613.5|614.1|613.5|613.5|612.9|58
1697796000000|2023-10-20 10:00:00|614|613.4|614|613.4|614.2|613.6|613.8|613.2|26
1697796300000|2023-10-20 10:05:00|613.8|613.2|613.7|613.1|614.4|613.8|613.7|613.1|41
1697796600000|2023-10-20 10:10:00|613.8|613.2|613.7|613.1|613.8|613.2|613.4|612.8|61
1697796900000|2023-10-20 10:15:00|613.6|613|613.4|612.8|613.7|613.1|613.3|612.7|34
1697797200000|2023-10-20 10:20:00|613.5|612.9|613.3|612.7|613.7|613.1|613.3|612.7|38
1697797500000|2023-10-20 10:25:00|613.5|612.9|613.8|613.2|613.8|613.2|613.5|612.9|20
1697797800000|2023-10-20 10:30:00|613.7|613.1|614.2|613.6|614.3|613.7|613.7|613.1|62
1697798100000|2023-10-20 10:35:00|614.1|613.5|614.6|614|614.6|614|614.1|613.5|54
1697798400000|2023-10-20 10:40:00|614.4|613.8|614.3|613.7|614.6|614|614.3|613.7|33
1697798700000|2023-10-20 10:45:00|614.2|613.6|613.8|613.2|614.2|613.6|613.7|613.1|23
1697799000000|2023-10-20 10:50:00|613.6|613|613.7|613.1|614.2|613.6|613.3|612.7|56
1697799300000|2023-10-20 10:55:00|613.6|613|613.8|613.2|614|613.4|613.4|612.8|47
1697799600000|2023-10-20 11:00:00|613.9|613.3|614.1|613.5|614.1|613.5|613.7|613.1|40
1697799900000|2023-10-20 11:05:00|613.9|613.3|612.9|612.3|613.9|613.3|612.9|612.3|44
1697800200000|2023-10-20 11:10:00|613|612.4|612.6|612|613.1|612.5|612.6|612|71
1697800500000|2023-10-20 11:15:00|612.7|612.1|612.4|611.8|612.9|612.3|612.4|611.8|42
1697800800000|2023-10-20 11:20:00|612.3|611.7|612.6|612|612.7|612.1|612|611.4|80
1697801100000|2023-10-20 11:25:00|612.7|612.1|612.7|612.1|613.1|612.5|612.6|612|49
1697801400000|2023-10-20 11:30:00|612.8|612.2|613.1|612.5|613.2|612.6|612.7|612.1|38
1697801700000|2023-10-20 11:35:00|613|612.4|613.1|612.5|613.1|612.5|612.9|612.3|15
1697802000000|2023-10-20 11:40:00|613.2|612.6|613|612.4|613.2|612.6|613|612.4|8
1697802300000|2023-10-20 11:45:00|613.1|612.5|613.2|612.6|613.2|612.6|613.1|612.5|9
1697802600000|2023-10-20 11:50:00|613.4|612.8|612.8|612.2|613.5|612.9|612.7|612.1|14
1697802900000|2023-10-20 11:55:00|612.9|612.3|613|612.4|613|612.4|612.8|612.2|11
1697803200000|2023-10-20 12:00:00|612.9|612.3|613.3|612.7|613.5|612.9|612.6|612|59
1697803500000|2023-10-20 12:05:00|613.5|612.9|614.1|613.5|614.1|613.5|613.3|612.7|38
1697803800000|2023-10-20 12:10:00|614|613.4|613.5|612.9|614.3|613.7|613.5|612.9|64
1697804100000|2023-10-20 12:15:00|613.6|613|613.4|612.8|613.7|613.1|613.2|612.6|76
1697804400000|2023-10-20 12:20:00|613.3|612.7|612.8|612.2|613.4|612.8|611.9|611.3|150
1697804700000|2023-10-20 12:25:00|613|612.4|612.5|611.9|613|612.4|612|611.4|125
1697805000000|2023-10-20 12:30:00|612.6|612|611.3|610.7|612.6|612|610.7|610.1|94
1697805300000|2023-10-20 12:35:00|611.2|610.6|611.8|611.2|612|611.4|610.6|610|51
1697805600000|2023-10-20 12:40:00|611.9|611.3|612.6|612|612.7|612.1|611.6|611|84
1697808600000|2023-10-20 13:30:00|612.7|612.1|613.1|612.5|613.4|612.8|610.4|609.8|1424
1697808900000|2023-10-20 13:35:00|612.9|612.3|612|611.4|613.2|612.6|611.5|610.9|488
1697809200000|2023-10-20 13:40:00|611.8|611.2|610.4|609.8|611.9|611.3|610|609.4|691
1697809500000|2023-10-20 13:45:00|610.3|609.7|612.3|611.7|614.1|613.5|610.3|609.7|1072
1697809800000|2023-10-20 13:50:00|611.9|611.3|612.4|611.8|612.7|612.1|611|610.4|1062
1697810100000|2023-10-20 13:55:00|612.3|611.7|612.5|611.9|612.6|612|611.6|611|876
1697810400000|2023-10-20 14:00:00|612.4|611.8|613.6|613|614.2|613.6|612.4|611.8|373
1697810700000|2023-10-20 14:05:00|613.3|612.7|613.4|612.8|614.1|613.5|612.9|612.3|686
1697811000000|2023-10-20 14:10:00|613.1|612.5|612.4|611.8|613.1|612.5|612.1|611.5|425
1697811300000|2023-10-20 14:15:00|612.1|611.5|614.4|613.8|614.4|613.8|611.8|611.2|343
1697811600000|2023-10-20 14:20:00|614.6|614|614.4|613.8|614.6|614|613.6|613|208
1697811900000|2023-10-20 14:25:00|614.3|613.7|615.5|614.9|615.8|615.2|614.1|613.5|727
1697812200000|2023-10-20 14:30:00|615.2|614.6|618.1|617.5|618.4|617.8|615.2|614.6|796
1697812500000|2023-10-20 14:35:00|618.2|617.6|619.8|619.2|620.3|619.7|617.9|617.3|1108
1697812800000|2023-10-20 14:40:00|619.3|618.7|618.4|617.8|619.7|619.1|617.8|617.2|644
1697813100000|2023-10-20 14:45:00|618.2|617.6|616.4|615.8|618.2|617.6|615.7|615.1|709
1697813400000|2023-10-20 14:50:00|616.5|615.9|616.7|616.1|617.2|616.6|616.2|615.6|194
1697813700000|2023-10-20 14:55:00|617|616.4|614.9|614.3|617.2|616.6|614.1|613.5|810
1697814000000|2023-10-20 15:00:00|615.1|614.5|616|615.4|616.1|615.5|614.9|614.3|343
1697814300000|2023-10-20 15:05:00|615.9|615.3|614.4|613.8|616.1|615.5|613.2|612.6|448
1697814600000|2023-10-20 15:10:00|614.5|613.9|614.9|614.3|615.5|614.9|614|613.4|304
1697814900000|2023-10-20 15:15:00|615|614.4|616.1|615.5|616.3|615.7|614.7|614.1|352
1697815200000|2023-10-20 15:20:00|616.3|615.7|616.9|616.3|617|616.4|616|615.4|760
1697815500000|2023-10-20 15:25:00|617|616.4|618|617.4|618.1|617.5|616.9|616.3|234
1697815800000|2023-10-20 15:30:00|617.9|617.3|617.5|616.9|617.9|617.3|616.6|616|457
1697816100000|2023-10-20 15:35:00|617.6|617|615.6|615|617.9|617.3|615.4|614.8|567
1697816400000|2023-10-20 15:40:00|615.5|614.9|615.2|614.6|615.9|615.3|614.6|614|235
1697816700000|2023-10-20 15:45:00|615.3|614.7|617.5|616.9|617.7|617.1|615.2|614.6|210
1697817000000|2023-10-20 15:50:00|617.7|617.1|617|616.4|617.8|617.2|616.5|615.9|338
1697817300000|2023-10-20 15:55:00|617.1|616.5|616.4|615.8|617.1|616.5|615.5|614.9|124
1697817600000|2023-10-20 16:00:00|616.3|615.7|617|616.4|617.4|616.8|616.3|615.7|167
1697817900000|2023-10-20 16:05:00|616.9|616.3|616.5|615.9|617|616.4|616|615.4|195
1697818200000|2023-10-20 16:10:00|616.7|616.1|617.3|616.7|617.4|616.8|616.2|615.6|212
1697818500000|2023-10-20 16:15:00|617.4|616.8|615.8|615.2|617.4|616.8|615.7|615.1|316
1697818800000|2023-10-20 16:20:00|616|615.4|615.5|614.9|616.1|615.5|614.1|613.5|441
1697819100000|2023-10-20 16:25:00|615.6|615|616.4|615.8|616.6|616|615.5|614.9|154
1697819400000|2023-10-20 16:30:00|616.3|615.7|616.7|616.1|616.9|616.3|616|615.4|129
1697819700000|2023-10-20 16:35:00|616.6|616|615.5|614.9|617|616.4|615.4|614.8|231
1697820000000|2023-10-20 16:40:00|615.6|615|613.7|613.1|615.6|615|613.2|612.6|381
1697820300000|2023-10-20 16:45:00|613.5|612.9|612.5|611.9|613.7|613.1|612.3|611.7|215
1697820600000|2023-10-20 16:50:00|612.4|611.8|611|610.4|612.4|611.8|611|610.4|253
1697820900000|2023-10-20 16:55:00|610.9|610.3|609.8|609.2|611.3|610.7|609.6|609|223
1697821200000|2023-10-20 17:00:00|609.9|609.3|610.4|609.8|610.9|610.3|608.6|608|575
1697821500000|2023-10-20 17:05:00|610.3|609.7|606.8|606.2|610.3|609.7|606|605.4|1007
1697821800000|2023-10-20 17:10:00|606.6|606|607.2|606.6|607.2|606.6|605.5|604.9|601
1697822100000|2023-10-20 17:15:00|607.1|606.5|603.8|603.2|607.1|606.5|603.1|602.5|964
1697822400000|2023-10-20 17:20:00|603.7|603.1|603.9|603.3|604.1|603.5|601.9|601.3|535
1697822700000|2023-10-20 17:25:00|603.8|603.2|603.2|602.6|604.7|604.1|602.6|602|400
1697823000000|2023-10-20 17:30:00|603.1|602.5|602.6|602|603.1|602.5|601.6|601|420
1697823300000|2023-10-20 17:35:00|602.8|602.2|603.1|602.5|603.3|602.7|602.6|602|168
1697823600000|2023-10-20 17:40:00|602.9|602.3|604.3|603.7|604.6|604|602.9|602.3|428
1697823900000|2023-10-20 17:45:00|604.4|603.8|604.2|603.6|604.4|603.8|603.5|602.9|216
1697824200000|2023-10-20 17:50:00|604.3|603.7|604.4|603.8|604.5|603.9|603.6|603|191
1697824500000|2023-10-20 17:55:00|604.3|603.7|603.7|603.1|604.5|603.9|603.4|602.8|422
1697824800000|2023-10-20 18:00:00|603.2|602.6|602.7|602.1|603.4|602.8|600.7|600.1|1055
1697825100000|2023-10-20 18:05:00|602.8|602.2|602.4|601.8|603.2|602.6|601.2|600.6|479
1697825400000|2023-10-20 18:10:00|602.5|601.9|602.5|601.9|603.4|602.8|601.7|601.1|1131
1697825700000|2023-10-20 18:15:00|602.6|602|600.6|600|602.8|602.2|599.8|599.2|1618
1698019200000|2023-10-23 00:00:00|601.6|601|601.8|601.2|603|602.4|600.5|599.9|354
1698019500000|2023-10-23 00:05:00|602.1|601.5|603.5|602.9|604.2|603.6|601.5|600.9|157
1698019800000|2023-10-23 00:10:00|603.3|602.7|602.6|602|603.7|603.1|602.6|602|45
1698020100000|2023-10-23 00:15:00|602.4|601.8|603.4|602.8|603.6|603|602.4|601.8|66
1698020400000|2023-10-23 00:20:00|603.5|602.9|603.6|603|604.1|603.5|603.1|602.5|55
1698020700000|2023-10-23 00:25:00|603.5|602.9|603.7|603.1|604.1|603.5|603.5|602.9|9
1698021000000|2023-10-23 00:30:00|603.5|602.9|605.2|604.6|605.2|604.6|603.5|602.9|40
1698021300000|2023-10-23 00:35:00|605.1|604.5|605.1|604.5|605.2|604.6|604.3|603.7|49
1698021600000|2023-10-23 00:40:00|605.2|604.6|605.1|604.5|605.3|604.7|605|604.4|4
1698021900000|2023-10-23 00:45:00|605.2|604.6|605.3|604.7|605.4|604.8|605|604.4|20
1698022200000|2023-10-23 00:50:00|605.4|604.8|605.3|604.7|605.6|605|605.1|604.5|28
1698022500000|2023-10-23 00:55:00|605.2|604.6|605.3|604.7|605.7|605.1|605.2|604.6|13
1698022800000|2023-10-23 01:00:00|605.5|604.9|604.2|603.6|605.6|605|603.5|602.9|31
1698023100000|2023-10-23 01:05:00|604.3|603.7|604.5|603.9|604.5|603.9|604.2|603.6|6
1698023400000|2023-10-23 01:10:00|604.4|603.8|604.5|603.9|605|604.4|604.4|603.8|20
1698023700000|2023-10-23 01:15:00|604.8|604.2|604.5|603.9|604.9|604.3|604.4|603.8|14
1698024000000|2023-10-23 01:20:00|604.4|603.8|604.5|603.9|604.8|604.2|604.4|603.8|4
1698024300000|2023-10-23 01:25:00|604.8|604.2|604|603.4|604.9|604.3|604|603.4|13
1698024600000|2023-10-23 01:30:00|604.1|603.5|604.3|603.7|604.6|604|604|603.4|11
1698024900000|2023-10-23 01:35:00|604.2|603.6|604|603.4|604.2|603.6|603.9|603.3|3
1698025200000|2023-10-23 01:40:00|603.8|603.2|604.6|604|604.6|604|603.8|603.2|3
1698025500000|2023-10-23 01:45:00|604.5|603.9|604.6|604|604.6|604|604.4|603.8|6
1698025800000|2023-10-23 01:50:00|604.5|603.9|604.3|603.7|604.6|604|604.2|603.6|3
1698026100000|2023-10-23 01:55:00|604.1|603.5|603.9|603.3|604.1|603.5|603.9|603.3|5
1698026400000|2023-10-23 02:00:00|604|603.4|604.1|603.5|604.1|603.5|603.6|603|10
1698026700000|2023-10-23 02:05:00|604|603.4|604.1|603.5|604.1|603.5|604|603.4|2
1698027000000|2023-10-23 02:10:00|604|603.4|603.7|603.1|604.1|603.5|603.7|603.1|4
1698027300000|2023-10-23 02:15:00|603.6|603|603.8|603.2|603.8|603.2|603.6|603|2
1698027900000|2023-10-23 02:25:00|603.7|603.1|603.6|603|603.7|603.1|603.6|603|3
1698028200000|2023-10-23 02:30:00|603.4|602.8|603.1|602.5|603.4|602.8|602.9|602.3|17
1698028500000|2023-10-23 02:35:00|603.3|602.7|603.6|603|603.8|603.2|603.3|602.7|8
1698028800000|2023-10-23 02:40:00|603.8|603.2|603.6|603|603.8|603.2|603.4|602.8|5
1698029100000|2023-10-23 02:45:00|603.4|602.8|603.3|602.7|603.5|602.9|603.3|602.7|3
1698029400000|2023-10-23 02:50:00|603.2|602.6|603.3|602.7|603.3|602.7|603.1|602.5|3
1698029700000|2023-10-23 02:55:00|603.1|602.5|603.3|602.7|603.3|602.7|603.1|602.5|3
1698030000000|2023-10-23 03:00:00|603.2|602.6|603.3|602.7|603.3|602.7|603.2|602.6|2
1698030300000|2023-10-23 03:05:00|603.2|602.6|603.3|602.7|603.5|602.9|603.2|602.6|1
1698030600000|2023-10-23 03:10:00|603.2|602.6|603.3|602.7|603.3|602.7|603.2|602.6|1
1698030900000|2023-10-23 03:15:00|603.2|602.6|603|602.4|603.3|602.7|602.9|602.3|3
1698031200000|2023-10-23 03:20:00|603.1|602.5|603.1|602.5|603.2|602.6|603.1|602.5|1
1698031500000|2023-10-23 03:25:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|3
1698031800000|2023-10-23 03:30:00|603|602.4|603.1|602.5|603.2|602.6|603|602.4|3
1698032100000|2023-10-23 03:35:00|603|602.4|603.2|602.6|603.2|602.6|603|602.4|2
1698032400000|2023-10-23 03:40:00|603.1|602.5|603.1|602.5|603.3|602.7|603|602.4|10
1698032700000|2023-10-23 03:45:00|603.5|602.9|603.6|603|603.7|603.1|603.4|602.8|11
1698033000000|2023-10-23 03:50:00|603.4|602.8|603.4|602.8|603.4|602.8|603.3|602.7|6
1698033300000|2023-10-23 03:55:00|603.6|603|603.4|602.8|603.6|603|603.4|602.8|0
1698033600000|2023-10-23 04:00:00|603.6|603|603.7|603.1|603.7|603.1|603.6|603|0
1698033900000|2023-10-23 04:05:00|603.6|603|603.4|602.8|603.6|603|603.4|602.8|3
1698034500000|2023-10-23 04:15:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|2
1698034800000|2023-10-23 04:20:00|603.1|602.5|602.9|602.3|603.1|602.5|602.9|602.3|5
1698035100000|2023-10-23 04:25:00|603|602.4|603.4|602.8|603.4|602.8|602.5|601.9|101
1698035400000|2023-10-23 04:30:00|603.7|603.1|603.4|602.8|603.7|603.1|603.2|602.6|6
1698035700000|2023-10-23 04:35:00|603.1|602.5|602.8|602.2|603.1|602.5|602.6|602|25
1698036000000|2023-10-23 04:40:00|602.6|602|602.6|602|602.7|602.1|602.6|602|5
1698036300000|2023-10-23 04:45:00|602.8|602.2|602.5|601.9|602.8|602.2|602.3|601.7|43
1698036600000|2023-10-23 04:50:00|602.3|601.7|602.6|602|602.8|602.2|602.3|601.7|8
1698036900000|2023-10-23 04:55:00|602.8|602.2|602.6|602|602.8|602.2|602.6|602|4
1698037200000|2023-10-23 05:00:00|602.7|602.1|602.6|602|602.8|602.2|602.6|602|10
1698037500000|2023-10-23 05:05:00|602.7|602.1|603.3|602.7|603.3|602.7|602.7|602.1|70
1698037800000|2023-10-23 05:10:00|603.6|603|604.6|604|604.6|604|603.6|603|97
1698038100000|2023-10-23 05:15:00|604.8|604.2|605.1|604.5|605.5|604.9|604.6|604|59
1698038400000|2023-10-23 05:20:00|605.3|604.7|605.3|604.7|605.3|604.7|605.1|604.5|7
1698038700000|2023-10-23 05:25:00|605.1|604.5|605.4|604.8|605.4|604.8|605.1|604.5|12
1698039000000|2023-10-23 05:30:00|605.3|604.7|605.2|604.6|605.4|604.8|605.1|604.5|8
1698039300000|2023-10-23 05:35:00|605.1|604.5|604.6|604|605.5|604.9|604.4|603.8|44
1698039600000|2023-10-23 05:40:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|6
1698039900000|2023-10-23 05:45:00|604.6|604|604.4|603.8|604.6|604|604.2|603.6|6
1698040200000|2023-10-23 05:50:00|604.6|604|604.7|604.1|604.8|604.2|604.5|603.9|18
1698040500000|2023-10-23 05:55:00|604.8|604.2|604.3|603.7|604.8|604.2|604.3|603.7|7
1698040800000|2023-10-23 06:00:00|604.4|603.8|604.4|603.8|604.5|603.9|604.3|603.7|7
1698041100000|2023-10-23 06:05:00|604.5|603.9|604.7|604.1|604.7|604.1|604.5|603.9|9
1698041400000|2023-10-23 06:10:00|604.8|604.2|604.5|603.9|604.8|604.2|604.5|603.9|5
1698041700000|2023-10-23 06:15:00|604.7|604.1|604.5|603.9|604.8|604.2|604.5|603.9|5
1698042000000|2023-10-23 06:20:00|604.6|604|604.2|603.6|604.7|604.1|604.2|603.6|13
1698042300000|2023-10-23 06:25:00|604.1|603.5|603.9|603.3|604.2|603.6|603.8|603.2|5
1698042600000|2023-10-23 06:30:00|603.8|603.2|601.9|601.3|604|603.4|601.9|601.3|32
1698042900000|2023-10-23 06:35:00|602.2|601.6|602.7|602.1|602.8|602.2|601.9|601.3|36
1698043200000|2023-10-23 06:40:00|602.6|602|602.4|601.8|602.9|602.3|602.4|601.8|11
1698043500000|2023-10-23 06:45:00|602.5|601.9|602.7|602.1|602.7|602.1|602.5|601.9|10
1698043800000|2023-10-23 06:50:00|602.8|602.2|602.8|602.2|602.9|602.3|601.8|601.2|62
1698044100000|2023-10-23 06:55:00|602.9|602.3|602.8|602.2|603|602.4|602.7|602.1|17
1698044400000|2023-10-23 07:00:00|602.9|602.3|602.8|602.2|603.4|602.8|602.6|602|23
1698044700000|2023-10-23 07:05:00|602.9|602.3|602.9|602.3|603.1|602.5|602.8|602.2|7
1698045000000|2023-10-23 07:10:00|602.8|602.2|601.4|600.8|602.9|602.3|601|600.4|42
1698045300000|2023-10-23 07:15:00|601.3|600.7|601.1|600.5|601.6|601|600.4|599.8|75
1698045600000|2023-10-23 07:20:00|600.9|600.3|601|600.4|601.1|600.5|600.8|600.2|21
1698045900000|2023-10-23 07:25:00|600.9|600.3|600.8|600.2|600.9|600.3|600.6|600|22
1698046200000|2023-10-23 07:30:00|600.5|599.9|601.8|601.2|602|601.4|599.2|598.6|130
1698046500000|2023-10-23 07:35:00|601.7|601.1|602.1|601.5|602.1|601.5|601.7|601.1|32
1698046800000|2023-10-23 07:40:00|602.3|601.7|602.2|601.6|602.5|601.9|601.7|601.1|23
1698047100000|2023-10-23 07:45:00|602.3|601.7|602.3|601.7|602.3|601.7|600.7|600.1|58
1698047400000|2023-10-23 07:50:00|602.5|601.9|602.5|601.9|602.9|602.3|602.5|601.9|34
1698047700000|2023-10-23 07:55:00|602.6|602|602.1|601.5|602.6|602|602|601.4|13
1698048000000|2023-10-23 08:00:00|602.3|601.7|601|600.4|602.3|601.7|600.9|600.3|35
1698048300000|2023-10-23 08:05:00|601.1|600.5|602.5|601.9|602.8|602.2|601.1|600.5|46
1698048600000|2023-10-23 08:10:00|602.6|602|601.4|600.8|602.7|602.1|601.4|600.8|21
1698048900000|2023-10-23 08:15:00|601.5|600.9|602.3|601.7|602.3|601.7|601.5|600.9|13
1698049200000|2023-10-23 08:20:00|602.5|601.9|602.5|601.9|602.8|602.2|602.3|601.7|25
1698049500000|2023-10-23 08:25:00|602.7|602.1|602.9|602.3|603|602.4|602.7|602.1|9
1698049800000|2023-10-23 08:30:00|603|602.4|603.9|603.3|604.1|603.5|602.9|602.3|47
1698050100000|2023-10-23 08:35:00|604|603.4|603.8|603.2|604.8|604.2|603.8|603.2|87
1698050400000|2023-10-23 08:40:00|604.1|603.5|604.1|603.5|604.1|603.5|603.8|603.2|19
1698050700000|2023-10-23 08:45:00|604.2|603.6|603.3|602.7|604.5|603.9|603|602.4|78
1698051000000|2023-10-23 08:50:00|603.4|602.8|604|603.4|604|603.4|603|602.4|41
1698051300000|2023-10-23 08:55:00|603.8|603.2|603|602.4|603.9|603.3|602.8|602.2|30
1698051600000|2023-10-23 09:00:00|603.2|602.6|603|602.4|603.2|602.6|602.3|601.7|26
1698051900000|2023-10-23 09:05:00|603.1|602.5|603.3|602.7|603.8|603.2|602.8|602.2|35
1698052200000|2023-10-23 09:10:00|603.1|602.5|602.9|602.3|603.5|602.9|602.8|602.2|28
1698052500000|2023-10-23 09:15:00|602.6|602|602.4|601.8|603.3|602.7|602|601.4|112
1698052800000|2023-10-23 09:20:00|602.5|601.9|601.1|600.5|602.5|601.9|601.1|600.5|29
1698053100000|2023-10-23 09:25:00|602|601.4|602.6|602|602.8|602.2|602|601.4|30
1698053400000|2023-10-23 09:30:00|602.5|601.9|600.3|599.7|603|602.4|600.2|599.6|132
1698053700000|2023-10-23 09:35:00|600.4|599.8|600.8|600.2|601|600.4|600|599.4|43
1698054000000|2023-10-23 09:40:00|601|600.4|600.9|600.3|601.1|600.5|600.8|600.2|29
1698054300000|2023-10-23 09:45:00|601.2|600.6|601.5|600.9|601.9|601.3|600.7|600.1|50
1698054600000|2023-10-23 09:50:00|601.7|601.1|601.5|600.9|601.8|601.2|601.3|600.7|8
1698054900000|2023-10-23 09:55:00|601.3|600.7|601.5|600.9|601.7|601.1|601.3|600.7|9
1698055200000|2023-10-23 10:00:00|601.3|600.7|601.6|601|601.9|601.3|601.1|600.5|26
1698055500000|2023-10-23 10:05:00|601.7|601.1|601.3|600.7|602|601.4|600.9|600.3|21
1698055800000|2023-10-23 10:10:00|601.6|601|601.9|601.3|602.1|601.5|601.6|601|21
1698056100000|2023-10-23 10:15:00|601.8|601.2|601.6|601|602.1|601.5|601.6|601|19
1698056400000|2023-10-23 10:20:00|601.4|600.8|600.6|600|601.5|600.9|600.6|600|18
1698056700000|2023-10-23 10:25:00|||||||||7
1698057000000|2023-10-23 10:30:00|600.7|600.1|600.6|600|600.7|600.1|600.6|600|13
1698057300000|2023-10-23 10:35:00|600.4|599.8|600.1|599.5|600.4|599.8|599.8|599.2|64
1698057600000|2023-10-23 10:40:00|600.3|599.7|600.5|599.9|600.5|599.9|600.3|599.7|9
1698057900000|2023-10-23 10:45:00|600.4|599.8|600.4|599.8|600.4|599.8|600.1|599.5|7
1698058200000|2023-10-23 10:50:00|600.3|599.7|601|600.4|601.3|600.7|600.2|599.6|73
1698058500000|2023-10-23 10:55:00|600.8|600.2|601.8|601.2|601.8|601.2|600.7|600.1|93
1698058800000|2023-10-23 11:00:00|601.7|601.1|601.5|600.9|602.2|601.6|601.5|600.9|54
1698059100000|2023-10-23 11:05:00|601.4|600.8|602|601.4|602|601.4|601.4|600.8|24
1698059400000|2023-10-23 11:10:00|601.8|601.2|602.5|601.9|602.5|601.9|601.8|601.2|20
1698059700000|2023-10-23 11:15:00|602.6|602|602|601.4|602.6|602|602|601.4|7
1698060000000|2023-10-23 11:20:00|601.8|601.2|601.5|600.9|602.3|601.7|601.4|600.8|34
1698060300000|2023-10-23 11:25:00|601.3|600.7|601.3|600.7|601.5|600.9|601.3|600.7|5
1698060600000|2023-10-23 11:30:00|601.6|601|601.5|600.9|601.6|601|601.5|600.9|5
1698060900000|2023-10-23 11:35:00|601.3|600.7|602.1|601.5|602.3|601.7|601.3|600.7|12
1698061200000|2023-10-23 11:40:00|602.4|601.8|602.8|602.2|602.8|602.2|602.3|601.7|37
1698061500000|2023-10-23 11:45:00|602.9|602.3|602.9|602.3|602.9|602.3|602.7|602.1|6
1698061800000|2023-10-23 11:50:00|603.4|602.8|603.9|603.3|604.1|603.5|603.4|602.8|58
1698062100000|2023-10-23 11:55:00|603.8|603.2|603.9|603.3|604.3|603.7|603.5|602.9|78
1698062400000|2023-10-23 12:00:00|603.8|603.2|602.8|602.2|603.9|603.3|602.3|601.7|72
1698062700000|2023-10-23 12:05:00|602.5|601.9|602|601.4|602.5|601.9|601.5|600.9|54
1698063000000|2023-10-23 12:10:00|601.5|600.9|602.8|602.2|602.9|602.3|601.4|600.8|21
1698063300000|2023-10-23 12:15:00|603|602.4|602.5|601.9|603|602.4|602.1|601.5|30
1698063600000|2023-10-23 12:20:00|602.8|602.2|602.7|602.1|603|602.4|602.5|601.9|11
1698063900000|2023-10-23 12:25:00|602.6|602|603.8|603.2|604|603.4|602.4|601.8|49
1698064200000|2023-10-23 12:30:00|603.9|603.3|603.4|602.8|603.9|603.3|603.3|602.7|12
1698064500000|2023-10-23 12:35:00|603.3|602.7|603.7|603.1|604|603.4|603.3|602.7|14
1698064800000|2023-10-23 12:40:00|603.5|602.9|605.4|604.8|605.6|605|603.5|602.9|85
1698067800000|2023-10-23 13:30:00|603.6|603|607.5|606.9|608.3|607.7|603.3|602.6|1551
1698068100000|2023-10-23 13:35:00|607.6|607|605.5|604.9|607.6|607|603.8|603.2|763
1698068400000|2023-10-23 13:40:00|605.7|605.1|603.8|603.2|607|606.4|603.3|602.7|620
1698068700000|2023-10-23 13:45:00|603.7|603.1|602.5|601.9|603.8|603.2|601.2|600.6|452
1698069000000|2023-10-23 13:50:00|602.4|601.8|602.6|602|602.8|602.2|602|601.4|239
1698069300000|2023-10-23 13:55:00|602.5|601.9|603.2|602.6|603.2|602.6|601.2|600.6|389
1698069600000|2023-10-23 14:00:00|603|602.4|605.3|604.7|605.3|604.7|602.3|601.7|439
1698069900000|2023-10-23 14:05:00|605.2|604.6|603.6|603|605.5|604.9|603.6|603|352
1698070200000|2023-10-23 14:10:00|603.5|602.9|603.1|602.5|603.9|603.3|602.9|602.3|162
1698070500000|2023-10-23 14:15:00|602.9|602.3|602.5|601.9|602.9|602.3|600.9|600.3|444
1698070800000|2023-10-23 14:20:00|602.7|602.1|603.6|603|603.7|603.1|602.5|601.9|253
1698071100000|2023-10-23 14:25:00|603.5|602.9|601.6|601|603.5|602.9|601.4|600.8|407
1698071400000|2023-10-23 14:30:00|601.4|600.8|604.4|603.8|604.4|603.8|601.4|600.8|481
1698071700000|2023-10-23 14:35:00|604.2|603.6|603.4|602.8|604.8|604.2|603|602.4|342
1698072000000|2023-10-23 14:40:00|603.3|602.7|603.6|603|604|603.4|603.2|602.6|161
1698072300000|2023-10-23 14:45:00|603.5|602.9|605.1|604.5|605.4|604.8|603|602.4|263
1698072600000|2023-10-23 14:50:00|605.3|604.7|605.7|605.1|607.1|606.4|604.9|604.3|324
1698072900000|2023-10-23 14:55:00|605.8|605.2|606.6|606|607|606.4|605.6|605|293
1698073200000|2023-10-23 15:00:00|606.7|606.1|608.9|608.3|609.2|608.6|606.6|606|482
1698073500000|2023-10-23 15:05:00|609|608.4|609.2|608.6|609.6|609|608|607.4|517
1698073800000|2023-10-23 15:10:00|609.1|608.5|609.1|608.5|610.6|610|608.9|608.3|549
1698074100000|2023-10-23 15:15:00|608.9|608.3|608.8|608.2|609|608.4|608.1|607.5|259
1698074400000|2023-10-23 15:20:00|608.9|608.3|609.6|609|609.8|609.2|608.8|608.2|177
1698074700000|2023-10-23 15:25:00|609.7|609.1|611.2|610.6|611.5|610.9|609.2|608.6|411
1698075000000|2023-10-23 15:30:00|611.3|610.7|610.7|610.1|611.6|611|610.6|610|349
1698075300000|2023-10-23 15:35:00|610.8|610.2|610.3|609.7|610.8|610.2|609.4|608.8|185
1698075600000|2023-10-23 15:40:00|610.2|609.6|610.2|609.6|610.8|610.2|610|609.4|174
1698075900000|2023-10-23 15:45:00|610|609.4|610.2|609.6|610.8|610.2|609.7|609.1|137
1698076200000|2023-10-23 15:50:00|610.3|609.7|609.7|609.1|610.3|609.7|609.5|608.9|156
1698076500000|2023-10-23 15:55:00|610|609.4|610.7|610.1|611.1|610.5|609.9|609.3|429
1698076800000|2023-10-23 16:00:00|610.6|610|610.6|610|610.8|610.2|610.3|609.7|205
1698077100000|2023-10-23 16:05:00|610.5|609.9|610.9|610.3|611|610.4|610.5|609.9|173
1698077400000|2023-10-23 16:10:00|611|610.4|610.8|610.2|611.5|610.9|610.8|610.2|203
1698077700000|2023-10-23 16:15:00|610.9|610.3|611.3|610.7|611.5|610.9|610.9|610.3|150
1698078000000|2023-10-23 16:20:00|611.4|610.8|611.3|610.7|612|611.4|611.1|610.5|226
1698078300000|2023-10-23 16:25:00|611.4|610.8|611.1|610.5|611.8|611.2|611.1|610.5|253
1698078600000|2023-10-23 16:30:00|611.3|610.7|611.6|611|611.8|611.2|611.1|610.5|164
1698078900000|2023-10-23 16:35:00|611.8|611.2|611.9|611.3|611.9|611.3|611.6|611|81
1698079200000|2023-10-23 16:40:00|612|611.4|611.9|611.3|612.1|611.5|611.9|611.3|110
1698079500000|2023-10-23 16:45:00|612.1|611.5|610.6|610|612.1|611.5|610.4|609.8|150
1698079800000|2023-10-23 16:50:00|610.7|610.1|611.4|610.8|611.4|610.8|610.6|610|121
1698080100000|2023-10-23 16:55:00|611.6|611|611.5|610.9|611.8|611.2|611.4|610.8|107
1698080400000|2023-10-23 17:00:00|611.4|610.8|609.2|608.6|611.6|611|609|608.4|301
1698080700000|2023-10-23 17:05:00|609.1|608.5|609.7|609.1|610|609.4|608.8|608.2|210
1698081000000|2023-10-23 17:10:00|609.5|608.9|609|608.4|609.8|609.2|609|608.4|224
1698081300000|2023-10-23 17:15:00|609.1|608.5|609.3|608.7|609.3|608.7|609|608.4|97
1698081600000|2023-10-23 17:20:00|609.1|608.5|608.8|608.2|609.1|608.5|608.5|607.9|229
1698081900000|2023-10-23 17:25:00|608.4|607.8|608|607.4|608.8|608.2|607.7|607.1|261
1698082200000|2023-10-23 17:30:00|607.9|607.3|607.6|607|607.9|607.3|607.5|606.9|149
1698082500000|2023-10-23 17:35:00|607.7|607.1|606.8|606.2|607.7|607.1|606.7|606.1|167
1698082800000|2023-10-23 17:40:00|606.7|606.1|606.7|606.1|606.9|606.3|606.6|606|165
1698083100000|2023-10-23 17:45:00|606.8|606.2|606.4|605.8|606.9|606.3|606.2|605.6|170
1698083400000|2023-10-23 17:50:00|606.3|605.7|606.3|605.7|606.5|605.9|605.9|605.3|143
1698083700000|2023-10-23 17:55:00|606.2|605.6|606|605.4|606.3|605.7|605.6|605|203
1698084000000|2023-10-23 18:00:00|606.1|605.5|606.9|606.3|607.1|606.5|605.8|605.2|226
1698084300000|2023-10-23 18:05:00|606.8|606.2|605.3|604.7|607|606.4|605.1|604.5|434
1698084600000|2023-10-23 18:10:00|605.2|604.6|605|604.4|605.5|604.9|604.2|603.6|1651
1698084900000|2023-10-23 18:15:00|604.9|604.3|604.2|603.6|605|604.4|604.1|603.5|474
1698105600000|2023-10-24 00:00:00|604.7|604.1|602|601.4|605.2|604.6|602|601.4|186
1698105900000|2023-10-24 00:05:00|601.9|601.3|602.9|602.3|603.2|602.6|601.7|601.1|197
1698106200000|2023-10-24 00:10:00|603|602.4|603.6|603|603.6|603|602.9|602.3|36
1698106500000|2023-10-24 00:15:00|603.3|602.7|603.1|602.5|603.6|603|603.1|602.5|19
1698106800000|2023-10-24 00:20:00|603.2|602.6|603.2|602.6|603.4|602.8|602.9|602.3|8
1698107100000|2023-10-24 00:25:00|603.3|602.7|603.1|602.5|603.4|602.8|603.1|602.5|5
1698107400000|2023-10-24 00:30:00|603|602.4|603|602.4|603.4|602.8|602.9|602.3|9
1698107700000|2023-10-24 00:35:00|603.2|602.6|603.7|603.1|603.7|603.1|603.2|602.6|28
1698108000000|2023-10-24 00:40:00|603.9|603.3|604.2|603.6|604.2|603.6|603.9|603.3|23
1698108300000|2023-10-24 00:45:00|604|603.4|603.9|603.3|604.2|603.6|603.6|603|18
1698108600000|2023-10-24 00:50:00|604|603.4|603.9|603.3|604|603.4|603.9|603.3|6
1698108900000|2023-10-24 00:55:00|604|603.4|604.1|603.5|604.1|603.5|604|603.4|5
1698109200000|2023-10-24 01:00:00|604.2|603.6|604.4|603.8|604.6|604|604.2|603.6|18
1698109500000|2023-10-24 01:05:00|604.3|603.7|603.9|603.3|604.3|603.7|603.9|603.3|7
1698109800000|2023-10-24 01:10:00|604.2|603.6|604.2|603.6|604.2|603.6|604|603.4|55
1698110100000|2023-10-24 01:15:00|604.1|603.5|604|603.4|604.2|603.6|603.9|603.3|4
1698110400000|2023-10-24 01:20:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|1
1698110700000|2023-10-24 01:25:00|603.4|602.8|603.4|602.8|603.6|603|603.4|602.8|3
1698111000000|2023-10-24 01:30:00|603.5|602.9|603.4|602.8|603.7|603.1|603.3|602.7|6
1698111300000|2023-10-24 01:35:00|603.5|602.9|602.9|602.3|603.5|602.9|602.9|602.3|13
1698111600000|2023-10-24 01:40:00|603|602.4|602.7|602.1|603|602.4|602.7|602.1|7
1698111900000|2023-10-24 01:45:00|602.6|602|602.5|601.9|602.7|602.1|602.5|601.9|8
1698112200000|2023-10-24 01:50:00|602.6|602|602.2|601.6|602.6|602|602.1|601.5|11
1698112500000|2023-10-24 01:55:00|602|601.4|602.2|601.6|602.3|601.7|601.8|601.2|21
1698112800000|2023-10-24 02:00:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|2
1698113100000|2023-10-24 02:05:00|602.1|601.5|601.8|601.2|602.1|601.5|601.6|601|10
1698113400000|2023-10-24 02:10:00|601.7|601.1|601.3|600.7|601.9|601.3|601.2|600.6|14
1698113700000|2023-10-24 02:15:00|601.4|600.8|601.6|601|601.6|601|601.3|600.7|4
1698114000000|2023-10-24 02:20:00|601.8|601.2|602.1|601.5|602.1|601.5|601.6|601|8
1698114300000|2023-10-24 02:25:00|602|601.4|602.1|601.5|602.1|601.5|601.8|601.2|2
1698114600000|2023-10-24 02:30:00|602.2|601.6|602.3|601.7|602.3|601.7|602.1|601.5|3
1698114900000|2023-10-24 02:35:00|602.4|601.8|602.5|601.9|602.6|602|602.4|601.8|2
1698115200000|2023-10-24 02:40:00|602.6|602|602.7|602.1|602.7|602.1|602.6|602|6
1698115500000|2023-10-24 02:45:00|602.6|602|602.6|602|602.7|602.1|602.6|602|1
1698115800000|2023-10-24 02:50:00|602.5|601.9|602.2|601.6|602.5|601.9|602.1|601.5|7
1698116100000|2023-10-24 02:55:00|602.1|601.5|601.6|601|602.1|601.5|601.5|600.9|9
1698116400000|2023-10-24 03:00:00|601.5|600.9|601.4|600.8|601.5|600.9|601.4|600.8|3
1698116700000|2023-10-24 03:05:00|601.7|601.1|601.7|601.1|601.9|601.3|601.7|601.1|5
1698117000000|2023-10-24 03:10:00|601.8|601.2|601.9|601.3|601.9|601.3|601.8|601.2|2
1698117300000|2023-10-24 03:15:00|602|601.4|601.4|600.8|602.1|601.5|601.4|600.8|7
1698117600000|2023-10-24 03:20:00|601.1|600.5|602|601.4|602.2|601.6|601.1|600.5|20
1698117900000|2023-10-24 03:25:00|601.9|601.3|601.9|601.3|602|601.4|601.9|601.3|3
1698118200000|2023-10-24 03:30:00|602|601.4|601.9|601.3|602|601.4|601.9|601.3|2
1698118500000|2023-10-24 03:35:00|601.8|601.2|601.3|600.7|601.8|601.2|601.3|600.7|7
1698118800000|2023-10-24 03:40:00|601.2|600.6|601.3|600.7|601.3|600.7|601.2|600.6|4
1698119100000|2023-10-24 03:45:00|601.1|600.5|600.5|599.9|601.1|600.5|600.4|599.8|47
1698119400000|2023-10-24 03:50:00|600.3|599.7|600.8|600.2|600.8|600.2|600.3|599.7|11
1698120000000|2023-10-24 04:00:00|600.7|600.1|600.5|599.9|600.8|600.2|600.4|599.8|10
1698120300000|2023-10-24 04:05:00|||||||||3
1698120600000|2023-10-24 04:10:00|600.4|599.8|600.3|599.7|600.4|599.8|600.3|599.7|6
1698120900000|2023-10-24 04:15:00|600.5|599.9|600.8|600.2|600.8|600.2|600.5|599.9|6
1698121200000|2023-10-24 04:20:00|601|600.4|600.8|600.2|601|600.4|600.8|600.2|7
1698121500000|2023-10-24 04:25:00|600.9|600.3|600.8|600.2|601|600.4|600.8|600.2|8
1698121800000|2023-10-24 04:30:00|600.9|600.3|601|600.4|601.2|600.6|600.9|600.3|5
1698122100000|2023-10-24 04:35:00|600.9|600.3|601|600.4|601|600.4|600.9|600.3|6
1698122400000|2023-10-24 04:40:00|601.1|600.5|601|600.4|601.1|600.5|601|600.4|2
1698122700000|2023-10-24 04:45:00|||||||||2
1698123000000|2023-10-24 04:50:00|600.5|599.9|600.8|600.2|600.8|600.2|600.5|599.9|11
1698123300000|2023-10-24 04:55:00|601|600.4|601.1|600.5|601.3|600.7|600.8|600.2|4
1698123600000|2023-10-24 05:00:00|600.9|600.3|600.9|600.3|601.1|600.5|600.8|600.2|1
1698123900000|2023-10-24 05:05:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|1
1698124200000|2023-10-24 05:10:00|600.9|600.3|600.9|600.3|601.1|600.5|600.6|600|36
1698124500000|2023-10-24 05:15:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|0
1698124800000|2023-10-24 05:20:00|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|4
1698125100000|2023-10-24 05:25:00|601|600.4|601.1|600.5|601.1|600.5|601|600.4|11
1698125400000|2023-10-24 05:30:00|600.9|600.3|596.9|596.3|600.9|600.3|596.8|596.2|95
1698125700000|2023-10-24 05:35:00|597|596.4|597.7|597.1|597.9|597.3|596.9|596.3|64
1698126000000|2023-10-24 05:40:00|597.8|597.2|598.5|597.9|598.5|597.9|597.7|597.1|10
1698126300000|2023-10-24 05:45:00|598.7|598.1|598.7|598.1|598.9|598.3|598.6|598|22
1698126600000|2023-10-24 05:50:00|598.9|598.3|598.9|598.3|598.9|598.3|598.7|598.1|8
1698126900000|2023-10-24 05:55:00|599|598.4|599|598.4|600|599.4|599|598.4|20
1698127200000|2023-10-24 06:00:00|599.2|598.6|599.5|598.9|599.6|599|598.7|598.1|19
1698127500000|2023-10-24 06:05:00|599.6|599|599.5|598.9|599.6|599|599.2|598.6|6
1698127800000|2023-10-24 06:10:00|599.1|598.5|598.3|597.7|599.1|598.5|598.3|597.7|49
1698128100000|2023-10-24 06:15:00|598.8|598.2|598.4|597.8|598.8|598.2|598.1|597.5|38
1698128400000|2023-10-24 06:20:00|598.3|597.7|598.6|598|598.6|598|598.2|597.6|16
1698128700000|2023-10-24 06:25:00|598.5|597.9|598.6|598|598.6|598|598.5|597.9|3
1698129000000|2023-10-24 06:30:00|598.9|598.3|598.7|598.1|598.9|598.3|598.6|598|11
1698129300000|2023-10-24 06:35:00|598.8|598.2|598.7|598.1|598.9|598.3|598.7|598.1|4
1698129600000|2023-10-24 06:40:00|598.8|598.2|598.5|597.9|599.2|598.6|598.5|597.9|12
1698129900000|2023-10-24 06:45:00|598.6|598|598.4|597.8|598.6|598|598.3|597.7|18
1698130200000|2023-10-24 06:50:00|598.5|597.9|598.1|597.5|598.5|597.9|598.1|597.5|25
1698130500000|2023-10-24 06:55:00|598.2|597.6|598.6|598|598.7|598.1|598.1|597.5|24
1698130800000|2023-10-24 07:00:00|598.4|597.8|598.6|598|598.7|598.1|598.2|597.6|32
1698131100000|2023-10-24 07:05:00|598.7|598.1|599.4|598.8|599.5|598.9|598.5|597.9|33
1698131400000|2023-10-24 07:10:00|599.5|598.9|599.8|599.2|600|599.4|599.3|598.7|73
1698131700000|2023-10-24 07:15:00|599.9|599.3|600.5|599.9|601|600.4|599.8|599.2|53
1698132000000|2023-10-24 07:20:00|600.4|599.8|600.3|599.7|600.4|599.8|600|599.4|21
1698132300000|2023-10-24 07:25:00|600.2|599.6|600.6|600|600.9|600.3|600.2|599.6|7
1698132600000|2023-10-24 07:30:00|600.5|599.9|601.4|600.8|601.6|601|600.2|599.6|98
1698132900000|2023-10-24 07:35:00|601.2|600.6|600.5|599.9|601.3|600.7|600.4|599.8|64
1698133200000|2023-10-24 07:40:00|600.3|599.7|600|599.4|600.5|599.9|600|599.4|8
1698133500000|2023-10-24 07:45:00|599.9|599.3|600|599.4|600.2|599.6|599.7|599.1|13
1698133800000|2023-10-24 07:50:00|599.9|599.3|600.3|599.7|600.6|600|599.9|599.3|20
1698134100000|2023-10-24 07:55:00|600.2|599.6|600.3|599.7|600.5|599.9|600|599.4|10
1698134400000|2023-10-24 08:00:00|600.5|599.9|600.5|599.9|601|600.4|600.4|599.8|51
1698134700000|2023-10-24 08:05:00|600.4|599.8|600.5|599.9|600.6|600|600.2|599.6|12
1698135000000|2023-10-24 08:10:00|600.4|599.8|600.3|599.7|600.4|599.8|600.2|599.6|3
1698135300000|2023-10-24 08:15:00|600.2|599.6|601.8|601.2|601.8|601.2|600.2|599.6|59
1698135600000|2023-10-24 08:20:00|601.9|601.3|602|601.4|602.2|601.6|601.4|600.8|291
1698135900000|2023-10-24 08:25:00|601.8|601.2|601.8|601.2|602.6|602|601.6|601|170
1698136200000|2023-10-24 08:30:00|601.6|601|601.6|601|602|601.4|601.5|600.9|33
1698136500000|2023-10-24 08:35:00|601.7|601.1|601.1|600.5|601.8|601.2|601|600.4|58
1698136800000|2023-10-24 08:40:00|601|600.4|600.9|600.3|601.3|600.7|600.6|600|35
1698137100000|2023-10-24 08:45:00|600.8|600.2|601.6|601|601.8|601.2|600.8|600.2|29
1698137400000|2023-10-24 08:50:00|601.5|600.9|600.6|600|601.6|601|600.6|600|36
1698137700000|2023-10-24 08:55:00|600.7|600.1|600.8|600.2|601.1|600.5|600.7|600.1|18
1698138000000|2023-10-24 09:00:00|600.6|600|600.1|599.5|600.9|600.3|600.1|599.5|17
1698138300000|2023-10-24 09:05:00|600.4|599.8|600.7|600.1|601|600.4|600.4|599.8|37
1698138600000|2023-10-24 09:10:00|600.9|600.3|600.8|600.2|600.9|600.3|600.7|600.1|16
1698138900000|2023-10-24 09:15:00|600.7|600.1|600.2|599.6|600.7|600.1|600.2|599.6|20
1698139200000|2023-10-24 09:20:00|600.1|599.5|599.7|599.1|600.1|599.5|599.4|598.8|27
1698139500000|2023-10-24 09:25:00|599.8|599.2|600.1|599.5|600.6|600|599.6|599|42
1698139800000|2023-10-24 09:30:00|600|599.4|599.9|599.3|600.1|599.5|599.3|598.7|36
1698140100000|2023-10-24 09:35:00|599.6|599|599.7|599.1|599.8|599.2|599.4|598.8|63
1698140400000|2023-10-24 09:40:00|599.4|598.8|599.7|599.1|599.9|599.3|599.4|598.8|23
1698140700000|2023-10-24 09:45:00|599.6|599|600.2|599.6|600.4|599.8|599.4|598.8|62
1698141000000|2023-10-24 09:50:00|600.3|599.7|600.8|600.2|600.9|600.3|600.2|599.6|37
1698141300000|2023-10-24 09:55:00|600.9|600.3|600.7|600.1|600.9|600.3|600.4|599.8|14
1698141600000|2023-10-24 10:00:00|600.6|600|600.8|600.2|600.9|600.3|600.6|600|20
1698141900000|2023-10-24 10:05:00|600.7|600.1|600.6|600|601.3|600.7|600.6|600|27
1698142200000|2023-10-24 10:10:00|600.4|599.8|600.3|599.7|600.6|600|600.1|599.5|25
1698142500000|2023-10-24 10:15:00|600.4|599.8|600.2|599.6|600.4|599.8|599.4|598.8|32
1698142800000|2023-10-24 10:20:00|600.1|599.5|600.1|599.5|600.3|599.7|599.9|599.3|13
1698143100000|2023-10-24 10:25:00|599.9|599.3|599.8|599.2|599.9|599.3|599.6|599|23
1698143400000|2023-10-24 10:30:00|599.7|599.1|599.3|598.7|599.8|599.2|599.3|598.7|17
1698143700000|2023-10-24 10:35:00|599.2|598.6|599.2|598.6|599.3|598.7|599.2|598.6|10
1698144000000|2023-10-24 10:40:00|599.3|598.7|599.2|598.6|599.4|598.8|599|598.4|13
1698144300000|2023-10-24 10:45:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|7
1698144600000|2023-10-24 10:50:00|599.2|598.6|599.1|598.5|599.2|598.6|599|598.4|25
1698144900000|2023-10-24 10:55:00|599|598.4|599.6|599|599.7|599.1|599|598.4|44
1698145200000|2023-10-24 11:00:00|599.3|598.7|599|598.4|599.4|598.8|599|598.4|23
1698145500000|2023-10-24 11:05:00|598.6|598|598.5|597.9|598.7|598.1|598.4|597.8|85
1698145800000|2023-10-24 11:10:00|598.7|598.1|598.9|598.3|599|598.4|598.4|597.8|21
1698146100000|2023-10-24 11:15:00|599|598.4|599.2|598.6|599.3|598.7|599|598.4|20
1698146400000|2023-10-24 11:20:00|599.1|598.5|599.3|598.7|599.3|598.7|599|598.4|49
1698146700000|2023-10-24 11:25:00|599.4|598.8|599.2|598.6|599.6|599|599.2|598.6|12
1698147000000|2023-10-24 11:30:00|599.3|598.7|599.5|598.9|599.6|599|599.1|598.5|22
1698147300000|2023-10-24 11:35:00|599.6|599|599.3|598.7|599.6|599|599.1|598.5|14
1698147600000|2023-10-24 11:40:00|599.4|598.8|599.4|598.8|599.5|598.9|599.2|598.6|27
1698147900000|2023-10-24 11:45:00|599.5|598.9|599.7|599.1|599.7|599.1|599.3|598.7|24
1698148200000|2023-10-24 11:50:00|600|599.4|601.1|600.5|601.1|600.5|600|599.4|64
1698148500000|2023-10-24 11:55:00|601|600.4|600.3|599.7|601.1|600.5|600.3|599.7|28
1698148800000|2023-10-24 12:00:00|600.4|599.8|601.5|600.9|601.5|600.9|600.3|599.7|38
1698149100000|2023-10-24 12:05:00|601.4|600.8|600.8|600.2|601.5|600.9|600.8|600.2|43
1698149400000|2023-10-24 12:10:00|601|600.4|601|600.4|601.2|600.6|600.9|600.3|70
1698149700000|2023-10-24 12:15:00|600.9|600.3|600|599.4|600.9|600.3|599.8|599.2|53
1698150000000|2023-10-24 12:20:00|599.9|599.3|599.2|598.6|600|599.4|598.6|598|177
1698150300000|2023-10-24 12:25:00|599.1|598.5|598.9|598.3|599.2|598.6|598.4|597.8|138
1698150600000|2023-10-24 12:30:00|599|598.4|598.9|598.3|599|598.4|598.4|597.8|97
1698150900000|2023-10-24 12:35:00|598.8|598.2|598.7|598.1|598.8|598.2|598.5|597.9|31
1698151200000|2023-10-24 12:40:00|598.8|598.2|598.9|598.3|599.4|598.8|598.4|597.8|88
1698154200000|2023-10-24 13:30:00|599.6|599|599.8|599.2|599.8|599.2|596.6|596|1580
1698154500000|2023-10-24 13:35:00|599.7|599.1|594.1|593.5|599.7|599.1|592.3|591.7|1388
1698154800000|2023-10-24 13:40:00|594|593.4|594.2|593.6|594.5|593.9|593.2|592.6|817
1698155100000|2023-10-24 13:45:00|594.1|593.5|595.4|594.8|596|595.4|592.9|592.3|495
1698155400000|2023-10-24 13:50:00|595.3|594.7|596|595.4|596.5|595.9|594.8|594.2|529
1698155700000|2023-10-24 13:55:00|595.9|595.3|597|596.4|597.4|596.8|595.2|594.6|388
1698156000000|2023-10-24 14:00:00|596.9|596.3|598.1|597.5|598.7|598.1|596.8|596.2|514
1698156300000|2023-10-24 14:05:00|598.2|597.6|598.3|597.7|598.6|598|597.7|597.1|319
1698156600000|2023-10-24 14:10:00|598.7|598.1|599|598.4|599.7|599.1|598.3|597.7|270
1698156900000|2023-10-24 14:15:00|598.9|598.3|598|597.4|599.3|598.7|597.7|597.1|313
1698157200000|2023-10-24 14:20:00|598.1|597.5|596.9|596.3|598.3|597.7|596.7|596.1|183
1698157500000|2023-10-24 14:25:00|597|596.4|597|596.4|597.3|596.7|596.3|595.7|117
1698157800000|2023-10-24 14:30:00|597.1|596.5|596|595.4|597.1|596.5|594.9|594.3|281
1698158100000|2023-10-24 14:35:00|595.9|595.3|595|594.4|595.9|595.3|594.9|594.3|261
1698158400000|2023-10-24 14:40:00|594.8|594.2|594.3|593.7|595.3|594.7|594|593.4|259
1698158700000|2023-10-24 14:45:00|594.2|593.6|595.3|594.7|595.6|595|594|593.4|541
1698159000000|2023-10-24 14:50:00|595.4|594.8|592.2|591.6|595.6|595|591.8|591.2|428
1698159300000|2023-10-24 14:55:00|592.3|591.7|592|591.4|592.5|591.9|590.6|590|834
1698159600000|2023-10-24 15:00:00|592.2|591.6|594.2|593.6|594.2|593.6|592.2|591.6|480
1698159900000|2023-10-24 15:05:00|594.1|593.5|594.6|594|594.8|594.2|593.3|592.7|225
1698160200000|2023-10-24 15:10:00|594.8|594.2|596.2|595.6|596.8|596.2|594.6|594|328
1698160500000|2023-10-24 15:15:00|596.3|595.7|596.9|596.3|597.4|596.8|596.3|595.7|217
1698160800000|2023-10-24 15:20:00|596.8|596.2|596.5|595.9|596.8|596.2|595.4|594.8|196
1698161100000|2023-10-24 15:25:00|596.6|596|596.4|595.8|596.6|596|595.6|595|103
1698161400000|2023-10-24 15:30:00|596.7|596.1|596.9|596.3|597.5|596.9|596.2|595.6|226
1698161700000|2023-10-24 15:35:00|597|596.4|597.2|596.6|598.2|597.6|596.9|596.3|248
1698162000000|2023-10-24 15:40:00|597.3|596.7|597.9|597.3|598.3|597.7|597.2|596.6|193
1698162300000|2023-10-24 15:45:00|597.8|597.2|598.7|598.1|599|598.4|597.5|596.9|246
1698162600000|2023-10-24 15:50:00|598.6|598|598.5|597.9|598.7|598.1|597.8|597.2|218
1698162900000|2023-10-24 15:55:00|598.1|597.5|598.7|598.1|599.2|598.6|597.6|597|108
1698163200000|2023-10-24 16:00:00|598.8|598.2|598.6|598|599.3|598.7|598.5|597.9|156
1698163500000|2023-10-24 16:05:00|598.5|597.9|596.7|596.1|599|598.4|596.4|595.8|201
1698163800000|2023-10-24 16:10:00|596.8|596.2|598.5|597.9|598.7|598.1|596.7|596.1|465
1698164100000|2023-10-24 16:15:00|598.4|597.8|599.5|598.9|599.6|599|597.1|596.5|174
1698164400000|2023-10-24 16:20:00|599.4|598.8|599|598.4|599.8|599.2|598.3|597.7|155
1698164700000|2023-10-24 16:25:00|599.1|598.5|598.6|598|599.1|598.5|598.1|597.5|160
1698165000000|2023-10-24 16:30:00|598.5|597.9|598.8|598.2|598.8|598.2|598.4|597.8|80
1698165300000|2023-10-24 16:35:00|598.9|598.3|599.3|598.7|599.3|598.7|598.7|598.1|119
1698165600000|2023-10-24 16:40:00|599.2|598.6|599.4|598.8|599.8|599.2|599.1|598.5|105
1698165900000|2023-10-24 16:45:00|599.3|598.7|598.7|598.1|599.6|599|598.7|598.1|110
1698166200000|2023-10-24 16:50:00|598.6|598|600.7|600.1|600.7|600.1|598.6|598|274
1698166500000|2023-10-24 16:55:00|600.8|600.2|600.6|600|601|600.4|599.7|599.1|192
1698166800000|2023-10-24 17:00:00|600.5|599.9|598.9|598.3|600.6|600|598.6|598|290
1698167100000|2023-10-24 17:05:00|598.8|598.2|599.1|598.5|599.4|598.8|598.6|598|191
1698167400000|2023-10-24 17:10:00|599.2|598.6|599.2|598.6|599.2|598.6|598.8|598.2|81
1698167700000|2023-10-24 17:15:00|599.1|598.5|598.6|598|599.2|598.6|598.3|597.7|170
1698168000000|2023-10-24 17:20:00|598.7|598.1|598.7|598.1|599.2|598.6|598.4|597.8|211
1698168300000|2023-10-24 17:25:00|598.8|598.2|597.7|597.1|598.9|598.3|597.5|596.9|205
1698168600000|2023-10-24 17:30:00|597.8|597.2|597.6|597|598|597.4|597.5|596.9|329
1698168900000|2023-10-24 17:35:00|597.4|596.8|597.3|596.7|597.5|596.9|597.1|596.5|89
1698169200000|2023-10-24 17:40:00|597.2|596.6|597.3|596.7|597.3|596.7|596.9|596.3|132
1698169500000|2023-10-24 17:45:00|597.2|596.6|597.8|597.2|597.9|597.3|597.1|596.5|114
1698169800000|2023-10-24 17:50:00|597.9|597.3|597.6|597|598.1|597.5|597.3|596.7|146
1698170100000|2023-10-24 17:55:00|597.7|597.1|598|597.4|598|597.4|597.3|596.7|109
1698170400000|2023-10-24 18:00:00|597.8|597.2|597.7|597.1|598.1|597.5|597.4|596.8|122
1698170700000|2023-10-24 18:05:00|597.6|597|597.5|596.9|597.7|597.1|597.2|596.6|192
1698171000000|2023-10-24 18:10:00|597.6|597|597.8|597.2|598.3|597.7|597.6|597|1401
1698171300000|2023-10-24 18:15:00|597.7|597.1|596.5|595.9|597.7|597.1|596.3|595.7|524
1698192000000|2023-10-25 00:00:00|596.7|596.1|597|596.4|597.3|596.7|596.1|595.3|55
1698192300000|2023-10-25 00:05:00|597.1|596.5|596.7|596.1|597.7|597.1|596.5|595.9|136
1698192600000|2023-10-25 00:10:00|596.8|596.2|596.9|596.3|596.9|596.3|596.4|595.8|17
1698192900000|2023-10-25 00:15:00|596.8|596.2|597.7|597.1|597.8|597.2|596.8|596.2|31
1698193200000|2023-10-25 00:20:00|597.9|597.3|598.3|597.7|598.3|597.7|597.8|597.2|4
1698193500000|2023-10-25 00:25:00|598.1|597.5|598.6|598|598.8|598.2|598.1|597.5|17
1698193800000|2023-10-25 00:30:00|598.5|597.9|598.6|598|599.1|598.5|598.5|597.9|10
1698194100000|2023-10-25 00:35:00|598.5|597.9|598.1|597.5|598.5|597.9|598|597.4|12
1698194400000|2023-10-25 00:40:00|598|597.4|598.1|597.5|598.1|597.5|597.6|597|6
1698194700000|2023-10-25 00:45:00|598.2|597.6|597.9|597.3|598.3|597.7|597.9|597.3|2
1698195000000|2023-10-25 00:50:00|598.1|597.5|597.9|597.3|598.1|597.5|597.8|597.2|2
1698195300000|2023-10-25 00:55:00|597.8|597.2|597.9|597.3|597.9|597.3|597.8|597.2|1
1698195600000|2023-10-25 01:00:00|597.8|597.2|598.3|597.7|598.3|597.7|597.8|597.2|2
1698195900000|2023-10-25 01:05:00|598.4|597.8|598.7|598.1|599|598.4|598.4|597.8|18
1698196200000|2023-10-25 01:10:00|598.6|598|598.3|597.7|598.7|598.1|598.3|597.7|0
1698196500000|2023-10-25 01:15:00|598.4|597.8|598.4|597.8|598.4|597.8|598.2|597.6|3
1698196800000|2023-10-25 01:20:00|598.3|597.7|598.7|598.1|598.8|598.2|598.1|597.5|6
1698197100000|2023-10-25 01:25:00|598.6|598|598.7|598.1|598.8|598.2|598.4|597.8|10
1698197400000|2023-10-25 01:30:00|598.8|598.2|598.2|597.6|598.8|598.2|598.2|597.6|4
1698197700000|2023-10-25 01:35:00|598.4|597.8|598.3|597.7|598.7|598.1|598.3|597.7|6
1698198000000|2023-10-25 01:40:00|598.4|597.8|598.2|597.6|598.4|597.8|598.2|597.6|5
1698198300000|2023-10-25 01:45:00|||||||||7
1698198600000|2023-10-25 01:50:00|598|597.4|598|597.4|598|597.4|598|597.4|4
1698199200000|2023-10-25 02:00:00|598.1|597.5|598.4|597.8|598.4|597.8|598.1|597.5|11
1698199500000|2023-10-25 02:05:00|598.3|597.7|598.2|597.6|598.4|597.8|598.2|597.6|3
1698199800000|2023-10-25 02:10:00|598.3|597.7|598.3|597.7|598.3|597.7|598.2|597.6|0
1698200100000|2023-10-25 02:15:00|598.4|597.8|598.8|598.2|598.9|598.3|598.4|597.8|4
1698200400000|2023-10-25 02:20:00|599|598.4|599.1|598.5|599.3|598.7|599|598.4|11
1698200700000|2023-10-25 02:25:00|599|598.4|599.3|598.7|599.5|598.9|599|598.4|4
1698201000000|2023-10-25 02:30:00|599.5|598.9|599.7|599.1|599.8|599.2|599.5|598.9|18
1698201300000|2023-10-25 02:35:00|599.8|599.2|599.8|599.2|599.9|599.3|599.7|599.1|7
1698201600000|2023-10-25 02:40:00|599.9|599.3|599.8|599.2|600|599.4|599.8|599.2|6
1698201900000|2023-10-25 02:45:00|599.9|599.3|599.9|599.3|600|599.4|599.9|599.3|0
1698202200000|2023-10-25 02:50:00|600|599.4|600.3|599.7|600.3|599.7|599.8|599.2|8
1698202500000|2023-10-25 02:55:00|600.1|599.5|600|599.4|600.3|599.7|600|599.4|5
1698202800000|2023-10-25 03:00:00|600.3|599.7|600.6|600|600.6|600|600.1|599.5|11
1698203100000|2023-10-25 03:05:00|600.5|599.9|600.6|600|600.8|600.2|600.3|599.7|12
1698203400000|2023-10-25 03:10:00|600.5|599.9|600.3|599.7|600.5|599.9|600.2|599.6|4
1698203700000|2023-10-25 03:15:00|600.2|599.6|600.1|599.5|600.3|599.7|600|599.4|10
1698204000000|2023-10-25 03:20:00|600.2|599.6|599.8|599.2|600.2|599.6|599.6|599|22
1698204300000|2023-10-25 03:25:00|599.7|599.1|599.8|599.2|599.8|599.2|599.5|598.9|3
1698204600000|2023-10-25 03:30:00|600|599.4|600|599.4|600.1|599.5|599.8|599.2|5
1698204900000|2023-10-25 03:35:00|600.1|599.5|600.3|599.7|600.4|599.8|600.1|599.5|17
1698205200000|2023-10-25 03:40:00|600.2|599.6|600.1|599.5|600.3|599.7|600.1|599.5|4
1698205500000|2023-10-25 03:45:00|600.4|599.8|600.4|599.8|600.4|599.8|600.4|599.8|4
1698205800000|2023-10-25 03:50:00|600.6|600|600.6|600|600.6|600|600.5|599.9|7
1698206100000|2023-10-25 03:55:00|600.7|600.1|600.7|600.1|600.8|600.2|600.6|600|7
1698206400000|2023-10-25 04:00:00|600.8|600.2|600.5|599.9|600.8|600.2|600.5|599.9|3
1698206700000|2023-10-25 04:05:00|600.3|599.7|600.5|599.9|600.5|599.9|600.3|599.7|7
1698207000000|2023-10-25 04:10:00|600.3|599.7|600.2|599.6|600.5|599.9|600.2|599.6|2
1698207300000|2023-10-25 04:15:00|600.1|599.5|600.3|599.7|600.3|599.7|600.1|599.5|7
1698207600000|2023-10-25 04:20:00|600.2|599.6|600|599.4|600.4|599.8|600|599.4|5
1698207900000|2023-10-25 04:25:00|600.1|599.5|600|599.4|600.1|599.5|600|599.4|4
1698208200000|2023-10-25 04:30:00|599.9|599.3|599.8|599.2|600|599.4|599.8|599.2|3
1698208500000|2023-10-25 04:35:00|599.5|598.9|599.5|598.9|599.7|599.1|599.4|598.8|5
1698208800000|2023-10-25 04:40:00|599.4|598.8|599.7|599.1|599.7|599.1|599.3|598.7|8
1698209100000|2023-10-25 04:45:00|599.6|599|599.5|598.9|599.6|599|599.5|598.9|1
1698209400000|2023-10-25 04:50:00|||||||||1
1698209700000|2023-10-25 04:55:00|||||||||2
1698210000000|2023-10-25 05:00:00|599.4|598.8|599.5|598.9|599.5|598.9|599|598.4|12
1698210300000|2023-10-25 05:05:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|2
1698210600000|2023-10-25 05:10:00|599|598.4|599.5|598.9|599.5|598.9|599|598.4|9
1698210900000|2023-10-25 05:15:00|599.4|598.8|599|598.4|599.4|598.8|599|598.4|10
1698211200000|2023-10-25 05:20:00|599.1|598.5|599.5|598.9|599.5|598.9|599|598.4|10
1698211500000|2023-10-25 05:25:00|599.7|599.1|599.5|598.9|599.7|599.1|599.5|598.9|5
1698211800000|2023-10-25 05:30:00|599.3|598.7|600|599.4|600|599.4|599.2|598.6|10
1698212100000|2023-10-25 05:35:00|600.1|599.5|599.8|599.2|600.3|599.7|599.5|598.9|13
1698212400000|2023-10-25 05:40:00|599.5|598.9|599.8|599.2|600|599.4|599.5|598.9|5
1698212700000|2023-10-25 05:45:00|599.6|599|599.5|598.9|599.7|599.1|599.3|598.7|5
1698213000000|2023-10-25 05:50:00|599.6|599|599.6|599|599.6|599|599.6|599|0
1698213300000|2023-10-25 05:55:00|599.5|598.9|599.3|598.7|599.6|599|599.2|598.6|7
1698213600000|2023-10-25 06:00:00|599.4|598.8|599.2|598.6|599.5|598.9|599.2|598.6|1
1698213900000|2023-10-25 06:05:00|599.1|598.5|598.8|598.2|599.1|598.5|598.7|598.1|4
1698214200000|2023-10-25 06:10:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|3
1698214500000|2023-10-25 06:15:00|598.5|597.9|598.8|598.2|598.8|598.2|598.5|597.9|8
1698214800000|2023-10-25 06:20:00|599.1|598.5|598.6|598|599.1|598.5|598.3|597.7|22
1698215100000|2023-10-25 06:25:00|598.5|597.9|598.3|597.7|598.6|598|598.3|597.7|16
1698215400000|2023-10-25 06:30:00|598.2|597.6|598.3|597.7|598.5|597.9|598.1|597.5|22
1698215700000|2023-10-25 06:35:00|598.5|597.9|598.8|598.2|598.9|598.3|598.5|597.9|7
1698216000000|2023-10-25 06:40:00|599.1|598.5|600.3|599.7|600.5|599.9|599|598.4|25
1698216300000|2023-10-25 06:45:00|600.5|599.9|600.2|599.6|600.7|600.1|600.2|599.6|7
1698216600000|2023-10-25 06:50:00|600.3|599.7|600.1|599.5|600.3|599.7|600.1|599.5|16
1698216900000|2023-10-25 06:55:00|600.2|599.6|600.1|599.5|600.4|599.8|599.4|598.8|53
1698217200000|2023-10-25 07:00:00|600.3|599.7|599.8|599.2|600.5|599.9|599.8|599.2|15
1698217500000|2023-10-25 07:05:00|599.9|599.3|599.8|599.2|599.9|599.3|599|598.4|23
1698217800000|2023-10-25 07:10:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|13
1698218100000|2023-10-25 07:15:00|599.7|599.1|599.9|599.3|599.9|599.3|599.2|598.6|32
1698218400000|2023-10-25 07:20:00|599.8|599.2|601.4|600.8|601.4|600.8|599.8|599.2|44
1698218700000|2023-10-25 07:25:00|601.5|600.9|599.9|599.3|601.5|600.9|599.7|599.1|48
1698219000000|2023-10-25 07:30:00|599.7|599.1|599.7|599.1|600.2|599.6|599.7|599.1|17
1698219300000|2023-10-25 07:35:00|599.8|599.2|599.9|599.3|600.1|599.5|599.7|599.1|12
1698219600000|2023-10-25 07:40:00|599.7|599.1|600.7|600.1|600.7|600.1|599.7|599.1|27
1698219900000|2023-10-25 07:45:00|600.9|600.3|601|600.4|601.2|600.6|600.4|599.8|31
1698220200000|2023-10-25 07:50:00|600.9|600.3|601.2|600.6|601.2|600.6|600.7|600.1|15
1698220500000|2023-10-25 07:55:00|601.1|600.5|601|600.4|601.6|601|600.9|600.3|20
1698220800000|2023-10-25 08:00:00|600.9|600.3|601.3|600.7|601.6|601|600.9|600.3|37
1698221100000|2023-10-25 08:05:00|601.2|600.6|600.5|599.9|601.2|600.6|600.2|599.6|29
1698221400000|2023-10-25 08:10:00|600.4|599.8|602.1|601.5|602.2|601.6|600.2|599.6|76
1698221700000|2023-10-25 08:15:00|602.2|601.6|601.7|601.1|602.8|602.2|601.5|600.9|112
1698222000000|2023-10-25 08:20:00|601.8|601.2|601.9|601.3|602.1|601.5|601.4|600.8|36
1698222300000|2023-10-25 08:25:00|601.8|601.2|601.9|601.3|602.2|601.6|601.7|601.1|16
1698222600000|2023-10-25 08:30:00|602|601.4|601.9|601.3|602.3|601.7|601.5|600.9|282
1698222900000|2023-10-25 08:35:00|602|601.4|603.2|602.6|603.3|602.7|601.8|601.2|68
1698223200000|2023-10-25 08:40:00|603.8|603.2|603.5|602.9|603.8|603.2|603.5|602.9|176
1698223500000|2023-10-25 08:45:00|603.4|602.8|602.9|602.3|603.8|603.2|602.8|602.2|65
1698223800000|2023-10-25 08:50:00|602.8|602.2|602.1|601.5|602.8|602.2|601.8|601.2|26
1698224100000|2023-10-25 08:55:00|602.3|601.7|602.4|601.8|602.5|601.9|602.3|601.7|25
1698224400000|2023-10-25 09:00:00|602.3|601.7|602.3|601.7|602.4|601.8|602|601.4|9
1698224700000|2023-10-25 09:05:00|602.1|601.5|602.1|601.5|602.3|601.7|601.9|601.3|46
1698225000000|2023-10-25 09:10:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|6
1698225300000|2023-10-25 09:15:00|602.1|601.5|602.4|601.8|602.5|601.9|602.1|601.5|7
1698225600000|2023-10-25 09:20:00|602.5|601.9|602.6|602|602.6|602|602.3|601.7|5
1698225900000|2023-10-25 09:25:00|602.4|601.8|602.6|602|602.6|602|602.3|601.7|5
1698226200000|2023-10-25 09:30:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|6
1698226500000|2023-10-25 09:35:00|602|601.4|601.3|600.7|602|601.4|601.1|600.5|15
1698226800000|2023-10-25 09:40:00|600.9|600.3|600.5|599.9|600.9|600.3|600.3|599.7|19
1698227100000|2023-10-25 09:45:00|600.3|599.7|600.1|599.5|600.3|599.7|600|599.4|7
1698227400000|2023-10-25 09:50:00|600|599.4|600.6|600|600.6|600|599.8|599.2|20
1698227700000|2023-10-25 09:55:00|600.5|599.9|600.3|599.7|600.6|600|600.1|599.5|7
1698228000000|2023-10-25 10:00:00|600.2|599.6|600.3|599.7|600.7|600.1|599.8|599.2|128
1698228300000|2023-10-25 10:05:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|10
1698228600000|2023-10-25 10:10:00|600.1|599.5|600.3|599.7|600.3|599.7|600|599.4|6
1698228900000|2023-10-25 10:15:00|600.1|599.5|599.8|599.2|600.1|599.5|599.6|599|11
1698229200000|2023-10-25 10:20:00|599.9|599.3|599.4|598.8|600|599.4|599.2|598.6|25
1698229500000|2023-10-25 10:25:00|599.3|598.7|600.1|599.5|600.1|599.5|599.2|598.6|11
1698229800000|2023-10-25 10:30:00|599.9|599.3|599.9|599.3|600.1|599.5|599.5|598.9|21
1698230100000|2023-10-25 10:35:00|599.8|599.2|600.4|599.8|600.6|600|599.6|599|31
1698230400000|2023-10-25 10:40:00|600.5|599.9|600.1|599.5|600.5|599.9|600|599.4|77
1698230700000|2023-10-25 10:45:00|600|599.4|600.1|599.5|600.1|599.5|599.7|599.1|5
1698231000000|2023-10-25 10:50:00|599.9|599.3|600|599.4|600.1|599.5|599.9|599.3|1
1698231300000|2023-10-25 10:55:00|599.9|599.3|599.7|599.1|599.9|599.3|599.7|599.1|6
1698231600000|2023-10-25 11:00:00|599.8|599.2|599.6|599|599.9|599.3|599.3|598.7|5
1698231900000|2023-10-25 11:05:00|599.5|598.9|599.6|599|599.6|599|599.5|598.9|2
1698232200000|2023-10-25 11:10:00|599.5|598.9|599.6|599|599.9|599.3|599.5|598.9|1
1698232500000|2023-10-25 11:15:00|599.5|598.9|599.9|599.3|599.9|599.3|599.5|598.9|7
1698232800000|2023-10-25 11:20:00|600|599.4|599.6|599|600.1|599.5|599.6|599|19
1698233100000|2023-10-25 11:25:00|599.7|599.1|599.8|599.2|599.9|599.3|599.6|599|11
1698233400000|2023-10-25 11:30:00|599.7|599.1|599.2|598.6|599.9|599.3|599.1|598.5|21
1698233700000|2023-10-25 11:35:00|599.1|598.5|598.3|597.7|599.5|598.9|598.1|597.5|58
1698234000000|2023-10-25 11:40:00|598.4|597.8|598.6|598|598.6|598|598.4|597.8|6
1698234300000|2023-10-25 11:45:00|598.7|598.1|598.6|598|598.9|598.3|598.4|597.8|35
1698234600000|2023-10-25 11:50:00|598.7|598.1|598.2|597.6|599.4|598.8|598|597.4|56
1698234900000|2023-10-25 11:55:00|598.1|597.5|597.7|597.1|598.1|597.5|597.2|596.6|37
1698235200000|2023-10-25 12:00:00|597.8|597.2|596.6|596|597.8|597.2|596|595.4|178
1698235500000|2023-10-25 12:05:00|596.7|596.1|597.1|596.5|597.8|597.2|596.7|596.1|65
1698235800000|2023-10-25 12:10:00|597.2|596.6|596.9|596.3|597.4|596.8|596.6|596|11
1698236100000|2023-10-25 12:15:00|597|596.4|597.6|597|597.6|597|596.7|596.1|21
1698236400000|2023-10-25 12:20:00|597.7|597.1|597.6|597|598.1|597.5|597.6|597|14
1698236700000|2023-10-25 12:25:00|597.5|596.9|597.1|596.5|598|597.4|597.1|596.5|50
1698237000000|2023-10-25 12:30:00|597|596.4|597.3|596.7|597.3|596.7|596.9|596.3|18
1698237300000|2023-10-25 12:35:00|597.1|596.5|597.1|596.5|597.4|596.8|596.9|596.3|19
1698237600000|2023-10-25 12:40:00|597.4|596.8|597.5|596.9|597.5|596.9|596.5|595.9|73
1698240600000|2023-10-25 13:30:00|596.1|595.5|592.8|592.2|596.6|596|592.8|592.2|1084
1698240900000|2023-10-25 13:35:00|593|592.4|592.5|591.9|593.9|593.3|591.4|590.8|661
1698241200000|2023-10-25 13:40:00|592.4|591.8|592.3|591.7|593|592.4|590.5|589.9|597
1698241500000|2023-10-25 13:45:00|592.1|591.5|594.7|594.1|594.7|594.1|592.1|591.5|626
1698241800000|2023-10-25 13:50:00|594.6|594|593.9|593.3|595.1|594.5|593.2|592.6|355
1698242100000|2023-10-25 13:55:00|594|593.4|593|592.4|594.2|593.6|592.3|591.7|257
1698242400000|2023-10-25 14:00:00|592.9|592.3|592.5|591.9|593.1|592.5|591.1|590.5|354
1698242700000|2023-10-25 14:05:00|592.3|591.7|590.3|589.7|592.3|591.7|590.1|589.5|380
1698243000000|2023-10-25 14:10:00|590.2|589.6|590.1|589.5|591.1|590.5|589.9|589.3|388
1698243300000|2023-10-25 14:15:00|590|589.4|586.6|586|590.1|589.5|585.7|585.1|1348
1698243600000|2023-10-25 14:20:00|586.5|585.9|586.7|586.1|588.8|588.2|586.5|585.9|1242
1698243900000|2023-10-25 14:25:00|586.6|586|587.9|587.3|588.3|587.7|586.1|585.5|413
1698244200000|2023-10-25 14:30:00|587.7|587.1|586|585.4|588.2|587.6|585.6|585|1063
1698244500000|2023-10-25 14:35:00|586.1|585.5|586.7|586.1|586.8|586.2|585.6|585|359
1698244800000|2023-10-25 14:40:00|586.6|586|587.9|587.3|588|587.4|585.6|585|490
1698245100000|2023-10-25 14:45:00|587.8|587.2|588.9|588.3|589.9|589.3|586.9|586.3|526
1698245400000|2023-10-25 14:50:00|589|588.4|587.7|587.1|589|588.4|587.6|587|446
1698245700000|2023-10-25 14:55:00|587.8|587.2|587.1|586.5|588.1|587.5|587|586.4|238
1698246000000|2023-10-25 15:00:00|587|586.4|586.8|586.2|587.9|587.3|586.7|586.1|352
1698246300000|2023-10-25 15:05:00|586.7|586.1|589.1|588.5|589.8|589.2|586.6|586|463
1698246600000|2023-10-25 15:10:00|589|588.4|589.9|589.3|590.1|589.5|588.7|588.1|397
1698246900000|2023-10-25 15:15:00|589.6|589|589.3|588.7|589.6|589|588.7|588.1|333
1698247200000|2023-10-25 15:20:00|589.5|588.9|589|588.4|589.8|589.2|588.7|588.1|213
1698247500000|2023-10-25 15:25:00|589.1|588.5|587.7|587.1|589.1|588.5|586.8|586.2|285
1698247800000|2023-10-25 15:30:00|587.8|587.2|588|587.4|588.2|587.6|587.1|586.5|195
1698248100000|2023-10-25 15:35:00|588.2|587.6|589.2|588.6|589.6|589|587.9|587.3|333
1698248400000|2023-10-25 15:40:00|589.1|588.5|590.4|589.8|590.4|589.8|588.8|588.2|224
1698248700000|2023-10-25 15:45:00|590.2|589.6|589.3|588.7|590.8|590.2|589|588.4|372
1698249000000|2023-10-25 15:50:00|589.1|588.5|589.8|589.2|590.1|589.5|589.1|588.5|253
1698249300000|2023-10-25 15:55:00|589.9|589.3|591.3|590.7|591.5|590.9|589.9|589.3|299
1698249600000|2023-10-25 16:00:00|591.4|590.8|591.3|590.7|591.8|591.2|590.9|590.3|250
1698249900000|2023-10-25 16:05:00|591.2|590.6|589.7|589.1|591.6|591|589.7|589.1|196
1698250200000|2023-10-25 16:10:00|589.9|589.3|589.6|589|590.2|589.6|589|588.4|356
1698250500000|2023-10-25 16:15:00|589.5|588.9|588.8|588.2|589.8|589.2|588.7|588.1|144
1698250800000|2023-10-25 16:20:00|588.9|588.3|588.8|588.2|589|588.4|588.6|588|165
1698251100000|2023-10-25 16:25:00|588.7|588.1|588.4|587.8|589|588.4|588.4|587.8|194
1698251400000|2023-10-25 16:30:00|588.5|587.9|588.2|587.6|588.7|588.1|587.9|587.3|132
1698251700000|2023-10-25 16:35:00|588.1|587.5|588.6|588|588.7|588.1|587.7|587.1|227
1698252000000|2023-10-25 16:40:00|588.4|587.8|588.4|587.8|588.7|588.1|587.9|587.3|411
1698252300000|2023-10-25 16:45:00|588.2|587.6|588.6|588|589.2|588.6|587.7|587.1|271
1698252600000|2023-10-25 16:50:00|588.5|587.9|589.3|588.7|589.8|589.2|588.3|587.7|245
1698252900000|2023-10-25 16:55:00|589.2|588.6|588.9|588.3|589.2|588.6|588.8|588.2|104
1698253200000|2023-10-25 17:00:00|588.8|588.2|588.1|587.5|588.9|588.3|588.1|587.5|107
1698253500000|2023-10-25 17:05:00|588|587.4|587.7|587.1|588.4|587.8|587.2|586.6|209
1698253800000|2023-10-25 17:10:00|587.6|587|587.5|586.9|587.9|587.3|587.3|586.7|164
1698254100000|2023-10-25 17:15:00|587.6|587|588.3|587.7|588.3|587.7|587.3|586.7|549
1698254400000|2023-10-25 17:20:00|588.2|587.6|588.9|588.3|589.8|589.2|587.8|587.2|335
1698254700000|2023-10-25 17:25:00|589|588.4|589.7|589.1|589.7|589.1|588.8|588.2|875
1698255000000|2023-10-25 17:30:00|589.6|589|589.3|588.7|589.7|589.1|588.5|587.9|289
1698255300000|2023-10-25 17:35:00|589.2|588.6|589.4|588.8|589.5|588.9|588.8|588.2|495
1698255600000|2023-10-25 17:40:00|589.3|588.7|588.9|588.3|589.6|589|588.7|588.1|125
1698255900000|2023-10-25 17:45:00|588.8|588.2|589.4|588.8|589.4|588.8|588.6|588|179
1698256200000|2023-10-25 17:50:00|589.5|588.9|589.9|589.3|590|589.4|589.3|588.7|221
1698256500000|2023-10-25 17:55:00|589.8|589.2|589.4|588.8|590|589.4|589.4|588.8|147
1698256800000|2023-10-25 18:00:00|589.5|588.9|588.2|587.6|589.8|589.2|588.2|587.6|614
1698257100000|2023-10-25 18:05:00|588.4|587.8|587.1|586.5|588.4|587.8|587|586.4|683
1698257400000|2023-10-25 18:10:00|587.3|586.7|586.6|586|587.4|586.8|586.5|585.9|1847
1698257700000|2023-10-25 18:15:00|586.9|586.3|586.6|586|587.4|586.8|586.6|586|924
1698278400000|2023-10-26 00:00:00|586.3|585.7|586.5|585.9|587.6|587|586.1|585.5|182
1698278700000|2023-10-26 00:05:00|586.4|585.8|586.5|585.9|586.5|585.9|586|585.4|43
1698279000000|2023-10-26 00:10:00|586.4|585.8|586.5|585.9|586.8|586.2|586.3|585.7|17
1698279300000|2023-10-26 00:15:00|586.3|585.7|586.5|585.9|586.7|586.1|586.3|585.7|4
1698279600000|2023-10-26 00:20:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|3
1698279900000|2023-10-26 00:25:00|586.8|586.2|586.7|586.1|586.8|586.2|586.7|586.1|6
1698280200000|2023-10-26 00:30:00|586.6|586|586.3|585.7|586.7|586.1|586.2|585.6|22
1698280500000|2023-10-26 00:35:00|586.2|585.6|585.7|585.1|586.2|585.6|585.7|585.1|11
1698280800000|2023-10-26 00:40:00|585.6|585|584.8|584.2|585.6|585|584.6|584|84
1698281100000|2023-10-26 00:45:00|584.6|584|584.7|584.1|584.8|584.2|584.6|584|41
1698281400000|2023-10-26 00:50:00|584.6|584|584|583.4|584.7|584.1|583.8|583.2|92
1698281700000|2023-10-26 00:55:00|584.1|583.5|583.3|582.7|584.1|583.5|582.6|582|121
1698282000000|2023-10-26 01:00:00|583.5|582.9|583.1|582.5|583.5|582.9|582.9|582.3|71
1698282300000|2023-10-26 01:05:00|582.8|582.2|583.3|582.7|583.4|582.8|582.8|582.2|29
1698282600000|2023-10-26 01:10:00|583.1|582.5|583.1|582.5|583.4|582.8|583.1|582.5|18
1698282900000|2023-10-26 01:15:00|583.2|582.6|582.9|582.3|583.2|582.6|582.7|582.1|16
1698283200000|2023-10-26 01:20:00|582.8|582.2|582.6|582|583|582.4|582.6|582|9
1698283500000|2023-10-26 01:25:00|582.7|582.1|582.7|582.1|582.8|582.2|582.7|582.1|8
1698283800000|2023-10-26 01:30:00|582.2|581.6|582.5|581.9|582.6|582|582.2|581.6|67
1698284100000|2023-10-26 01:35:00|582.6|582|582.6|582|582.9|582.3|582.2|581.6|46
1698284400000|2023-10-26 01:40:00|582.4|581.8|582.6|582|582.6|582|582.3|581.7|12
1698284700000|2023-10-26 01:45:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|6
1698285000000|2023-10-26 01:50:00|582.8|582.2|582.8|582.2|582.8|582.2|582.7|582.1|13
1698285300000|2023-10-26 01:55:00|582.6|582|582.9|582.3|583|582.4|582.6|582|5
1698285600000|2023-10-26 02:00:00|583|582.4|583.1|582.5|583.2|582.6|582.9|582.3|205
1698285900000|2023-10-26 02:05:00|583|582.4|583|582.4|583.2|582.6|583|582.4|3
1698286200000|2023-10-26 02:10:00|||||||||3
1698286500000|2023-10-26 02:15:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|424
1698286800000|2023-10-26 02:20:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|7
1698287100000|2023-10-26 02:25:00|582.6|582|582.5|581.9|582.6|582|582.5|581.9|297
1698287400000|2023-10-26 02:30:00|582.6|582|582.6|582|582.9|582.3|582.5|581.9|2
1698287700000|2023-10-26 02:35:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|6
1698288000000|2023-10-26 02:40:00|582.5|581.9|582.5|581.9|582.6|582|582.5|581.9|1
1698288300000|2023-10-26 02:45:00|582.6|582|582.5|581.9|582.6|582|582.5|581.9|8
1698288600000|2023-10-26 02:50:00|582.4|581.8|582.3|581.7|582.5|581.9|582.2|581.6|7
1698288900000|2023-10-26 02:55:00|582.1|581.5|582|581.4|582.1|581.5|581.8|581.2|30
1698289200000|2023-10-26 03:00:00|582.1|581.5|582.3|581.7|582.3|581.7|582|581.4|19
1698289500000|2023-10-26 03:05:00|582.5|581.9|582.5|581.9|582.5|581.9|582.5|581.9|13
1698289800000|2023-10-26 03:10:00|582.8|582.2|582.8|582.2|583|582.4|582.8|582.2|17
1698290100000|2023-10-26 03:15:00|582.9|582.3|582.9|582.3|583|582.4|582.8|582.2|8
1698290400000|2023-10-26 03:20:00|583|582.4|582.8|582.2|583.1|582.5|582.8|582.2|6
1698290700000|2023-10-26 03:25:00|583.1|582.5|583.1|582.5|583.1|582.5|583|582.4|5
1698291000000|2023-10-26 03:30:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|5
1698291300000|2023-10-26 03:35:00|583.4|582.8|583.1|582.5|583.4|582.8|583.1|582.5|30
1698291600000|2023-10-26 03:40:00|583.2|582.6|583.3|582.7|583.3|582.7|583.1|582.5|19
1698291900000|2023-10-26 03:45:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|0
1698292200000|2023-10-26 03:50:00|583.4|582.8|583.4|582.8|583.4|582.8|583.2|582.6|41
1698292500000|2023-10-26 03:55:00|583.6|583|584.1|583.5|584.1|583.5|583.6|583|16
1698292800000|2023-10-26 04:00:00|584.3|583.7|583.9|583.3|584.3|583.7|583.9|583.3|15
1698293100000|2023-10-26 04:05:00|||||||||15
1698293400000|2023-10-26 04:10:00|583.6|583|583.4|582.8|583.6|583|583.4|582.8|10
1698294000000|2023-10-26 04:20:00|||||||||2
1698294300000|2023-10-26 04:25:00|583.3|582.7|583.1|582.5|583.3|582.7|583.1|582.5|10
1698294600000|2023-10-26 04:30:00|583.3|582.7|583.1|582.5|583.3|582.7|583.1|582.5|3
1698294900000|2023-10-26 04:35:00|||||||||2
1698295200000|2023-10-26 04:40:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|8
1698295800000|2023-10-26 04:50:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|6
1698296400000|2023-10-26 05:00:00|||||||||5
1698296700000|2023-10-26 05:05:00|582.4|581.8|582.7|582.1|582.7|582.1|582.3|581.7|28
1698297000000|2023-10-26 05:10:00|582.6|582|582.6|582|582.7|582.1|582.4|581.8|12
1698297300000|2023-10-26 05:15:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|11
1698297600000|2023-10-26 05:20:00|582.9|582.3|583.1|582.5|583.4|582.8|582.9|582.3|62
1698297900000|2023-10-26 05:25:00|||||||||1
1698298200000|2023-10-26 05:30:00|583.2|582.6|582.9|582.3|583.2|582.6|582.9|582.3|43
1698298500000|2023-10-26 05:35:00|582.8|582.2|583.9|583.3|584|583.4|582.6|582|21
1698298800000|2023-10-26 05:40:00|583.8|583.2|583.4|582.8|583.9|583.3|583.4|582.8|3
1698299100000|2023-10-26 05:45:00|583.3|582.7|583.2|582.6|583.4|582.8|583|582.4|16
1698299400000|2023-10-26 05:50:00|583.3|582.7|582.9|582.3|583.3|582.7|582.7|582.1|10
1698299700000|2023-10-26 05:55:00|582.8|582.2|582.7|582.1|582.9|582.3|582.6|582|5
1698300000000|2023-10-26 06:00:00|582.8|582.2|582.1|581.5|582.9|582.3|582.1|581.5|38
1698300300000|2023-10-26 06:05:00|581.9|581.3|582.5|581.9|582.5|581.9|581.8|581.2|23
1698300600000|2023-10-26 06:10:00|582.4|581.8|583|582.4|583|582.4|582.4|581.8|5
1698300900000|2023-10-26 06:15:00|582.9|582.3|583.7|583.1|583.7|583.1|582.8|582.2|28
1698301200000|2023-10-26 06:20:00|583.6|583|583.7|583.1|583.7|583.1|583.5|582.9|4
1698301500000|2023-10-26 06:25:00|584|583.4|584|583.4|584|583.4|583.8|583.2|1
1698301800000|2023-10-26 06:30:00|583.9|583.3|583.6|583|584|583.4|583.6|583|17
1698302100000|2023-10-26 06:35:00|583.7|583.1|583.8|583.2|584|583.4|583.7|583.1|2
1698302400000|2023-10-26 06:40:00|583.7|583.1|583.6|583|583.8|583.2|583.6|583|6
1698302700000|2023-10-26 06:45:00|583.7|583.1|583.8|583.2|583.8|583.2|583.6|583|9
1698303000000|2023-10-26 06:50:00|584.1|583.5|584.1|583.5|584.1|583.5|584|583.4|5
1698303300000|2023-10-26 06:55:00|584|583.4|583.8|583.2|584.1|583.5|583.6|583|43
1698303600000|2023-10-26 07:00:00|583.7|583.1|583.6|583|583.8|583.2|583.5|582.9|65
1698303900000|2023-10-26 07:05:00|584.1|583.5|583.7|583.1|584.8|584.2|583.5|582.9|224
1698304200000|2023-10-26 07:10:00|583.8|583.2|583.9|583.3|584.1|583.5|583.4|582.8|34
1698304500000|2023-10-26 07:15:00|584|583.4|584.4|583.8|584.7|584.1|583.9|583.3|14
1698304800000|2023-10-26 07:20:00|584.5|583.9|584.6|584|584.7|584.1|584.4|583.8|12
1698305100000|2023-10-26 07:25:00|584.7|584.1|584.7|584.1|585.3|584.7|584.6|584|33
1698305400000|2023-10-26 07:30:00|584.9|584.3|584.4|583.8|585|584.4|584.4|583.8|13
1698305700000|2023-10-26 07:35:00|584.5|583.9|584.7|584.1|584.7|584.1|584.5|583.9|10
1698306000000|2023-10-26 07:40:00|584.6|584|583.9|583.3|584.7|584.1|583.8|583.2|30
1698306300000|2023-10-26 07:45:00|583.8|583.2|583.9|583.3|584.2|583.6|583.6|583|56
1698306600000|2023-10-26 07:50:00|583.7|583.1|583.9|583.3|584|583.4|583.6|583|10
1698306900000|2023-10-26 07:55:00|584.2|583.6|584.2|583.6|584.7|584.1|584.2|583.6|17
1698307200000|2023-10-26 08:00:00|584.3|583.7|584.7|584.1|584.7|584.1|584.2|583.6|14
1698307500000|2023-10-26 08:05:00|584.6|584|584.2|583.6|584.6|584|584.2|583.6|4
1698307800000|2023-10-26 08:10:00|584.4|583.8|584.8|584.2|584.8|584.2|584.2|583.6|2
1698308100000|2023-10-26 08:15:00|585|584.4|584.2|583.6|585.5|584.9|584.1|583.5|51
1698308400000|2023-10-26 08:20:00|584.1|583.5|583.6|583|584.2|583.6|583.6|583|8
1698308700000|2023-10-26 08:25:00|583.7|583.1|583.7|583.1|583.7|583.1|583.5|582.9|22
1698309000000|2023-10-26 08:30:00|583.8|583.2|584|583.4|584.3|583.7|583.7|583.1|12
1698309300000|2023-10-26 08:35:00|584.2|583.6|583.8|583.2|584.2|583.6|583.7|583.1|45
1698309600000|2023-10-26 08:40:00|584|583.4|588.4|587.8|590.2|589.6|583.6|583|542
1698309900000|2023-10-26 08:45:00|588.1|587.5|589|588.4|591.9|591.3|587.7|587.1|654
1698310200000|2023-10-26 08:50:00|588.9|588.3|589.3|588.7|589.5|588.9|586.1|585.5|628
1698310500000|2023-10-26 08:55:00|590|589.4|590.4|589.8|590.8|590.2|588.9|588.3|272
1698310800000|2023-10-26 09:00:00|590.7|590.1|593.1|592.5|593.8|593.2|590.6|590|678
1698311100000|2023-10-26 09:05:00|593.2|592.6|591.9|591.3|593.2|592.6|591.6|591|168
1698311400000|2023-10-26 09:10:00|592|591.4|591.6|591|592.2|591.6|590.7|590.1|186
1698311700000|2023-10-26 09:15:00|591.5|590.9|592.6|592|593.1|592.5|591.5|590.9|146
1698312000000|2023-10-26 09:20:00|592.8|592.2|594.2|593.6|594.3|593.7|592.8|592.2|134
1698312300000|2023-10-26 09:25:00|594.3|593.7|594.6|594|594.8|594.2|594.2|593.6|216
1698312600000|2023-10-26 09:30:00|594.4|593.8|595.1|594.5|595.2|594.6|594.1|593.5|145
1698312900000|2023-10-26 09:35:00|595.2|594.6|594.4|593.8|595.3|594.7|593.8|593.2|103
1698313200000|2023-10-26 09:40:00|594.5|593.9|594.8|594.2|595.6|595|594.5|593.9|84
1698313500000|2023-10-26 09:45:00|594.7|594.1|593.5|592.9|594.8|594.2|593.4|592.8|177
1698313800000|2023-10-26 09:50:00|593.4|592.8|591.9|591.3|593.5|592.9|591.5|590.9|203
1698314100000|2023-10-26 09:55:00|592|591.4|591.9|591.3|592.5|591.9|591.5|590.9|96
1698314400000|2023-10-26 10:00:00|591.8|591.2|591.9|591.3|591.9|591.3|590.7|590.1|118
1698314700000|2023-10-26 10:05:00|591.7|591.1|590.1|589.5|591.9|591.3|589.9|589.3|184
1698315000000|2023-10-26 10:10:00|590.3|589.7|590.2|589.6|590.6|590|589.9|589.3|72
1698315300000|2023-10-26 10:15:00|590.3|589.7|590|589.4|590.7|590.1|589.9|589.3|37
1698315600000|2023-10-26 10:20:00|590.2|589.6|590.3|589.7|590.7|590.1|590.2|589.6|45
1698315900000|2023-10-26 10:25:00|590.2|589.6|590.4|589.8|590.4|589.8|589.6|589|185
1698316200000|2023-10-26 10:30:00|590.6|590|590.6|590|591.4|590.8|590.6|590|32
1698316500000|2023-10-26 10:35:00|590.3|589.7|591.1|590.5|591.3|590.7|590.3|589.7|30
1698316800000|2023-10-26 10:40:00|591.3|590.7|590.6|590|591.3|590.7|590.6|590|15
1698317100000|2023-10-26 10:45:00|590.4|589.8|589.1|588.5|590.4|589.8|588.8|588.2|20
1698317400000|2023-10-26 10:50:00|589|588.4|588.4|587.8|589.5|588.9|587.8|587.2|195
1698317700000|2023-10-26 10:55:00|588.5|587.9|589.1|588.5|589.1|588.5|588.4|587.8|24
1698318000000|2023-10-26 11:00:00|589.2|588.6|590.2|589.6|590.2|589.6|588.9|588.3|86
1698318300000|2023-10-26 11:05:00|590.3|589.7|590.3|589.7|590.7|590.1|590|589.4|64
1698318600000|2023-10-26 11:10:00|590.1|589.5|589.8|589.2|590.3|589.7|589.7|589.1|50
1698318900000|2023-10-26 11:15:00|589.9|589.3|590.4|589.8|590.5|589.9|589.8|589.2|46
1698319200000|2023-10-26 11:20:00|590.3|589.7|589.3|588.7|590.4|589.8|588.8|588.2|39
1698319500000|2023-10-26 11:25:00|589.4|588.8|588.9|588.3|589.8|589.2|588.8|588.2|35
1698319800000|2023-10-26 11:30:00|589|588.4|587.9|587.3|589.6|589|587.9|587.3|126
1698320100000|2023-10-26 11:35:00|588|587.4|589.1|588.5|589.1|588.5|587.8|587.2|35
1698320400000|2023-10-26 11:40:00|589.2|588.6|589.3|588.7|589.3|588.7|588|587.4|59
1698320700000|2023-10-26 11:45:00|589.2|588.6|590.6|590|591.1|590.5|588.9|588.3|129
1698321000000|2023-10-26 11:50:00|590.7|590.1|590.7|590.1|591.6|591|590.2|589.6|219
1698321300000|2023-10-26 11:55:00|590.6|590|590.2|589.6|590.9|590.3|590.2|589.6|83
1698321600000|2023-10-26 12:00:00|590.3|589.7|591.1|590.5|591.4|590.8|590.2|589.6|180
1698321900000|2023-10-26 12:05:00|591|590.4|591.9|591.3|592.1|591.5|591|590.4|533
1698322200000|2023-10-26 12:10:00|592|591.4|592.8|592.2|593.2|592.6|591.9|591.3|118
1698322500000|2023-10-26 12:15:00|592.9|592.3|591.9|591.3|592.9|592.3|591.8|591.2|320
1698322800000|2023-10-26 12:20:00|591.5|590.9|591.8|591.2|591.8|591.2|591.3|590.7|256
1698323100000|2023-10-26 12:25:00|591.7|591.1|591.7|591.1|592.1|591.5|591.5|590.9|146
1698323400000|2023-10-26 12:30:00|591.6|591|592.4|591.8|592.7|592.1|591.3|590.7|63
1698323700000|2023-10-26 12:35:00|592.6|592|591.5|590.9|592.6|592|590.7|590.1|378
1698324000000|2023-10-26 12:40:00|591.4|590.8|591.2|590.6|591.9|591.3|590.8|590.2|310
1698327000000|2023-10-26 13:30:00|590.3|589.7|592.4|591.8|594.3|593.7|589.9|589.3|1351
1698327300000|2023-10-26 13:35:00|592.5|591.9|592.4|591.8|594.6|594|591.8|591.2|650
1698327600000|2023-10-26 13:40:00|592.2|591.6|590.9|590.3|592.4|591.8|590.2|589.6|924
1698327900000|2023-10-26 13:45:00|590.5|589.9|590.4|589.8|591.6|591|589.6|589|549
1698328200000|2023-10-26 13:50:00|590.5|589.9|592.8|592.2|592.9|592.3|590.1|589.5|455
1698328500000|2023-10-26 13:55:00|592.9|592.3|592|591.4|592.9|592.3|591.9|591.3|268
1698328800000|2023-10-26 14:00:00|592.1|591.5|591.5|590.9|592.9|592.3|591.5|590.9|263
1698329100000|2023-10-26 14:05:00|591.4|590.8|591|590.4|591.7|591.1|590.5|589.9|252
1698329400000|2023-10-26 14:10:00|590.7|590.1|590.7|590.1|591.7|591.1|589.3|588.7|353
1698329700000|2023-10-26 14:15:00|590.6|590|590.8|590.2|591.6|591|590.3|589.7|242
1698330000000|2023-10-26 14:20:00|590.7|590.1|591.9|591.3|592|591.4|590.7|590.1|236
1698330300000|2023-10-26 14:25:00|592|591.4|593|592.4|593.2|592.6|591.5|590.9|444
1698330600000|2023-10-26 14:30:00|593.1|592.5|592.5|591.9|593.5|592.9|592.5|591.9|434
1698330900000|2023-10-26 14:35:00|592.8|592.2|594.4|593.8|594.5|593.9|592.8|592.2|314
1698331200000|2023-10-26 14:40:00|594.5|593.9|594.8|594.2|595|594.4|594|593.4|322
1698331500000|2023-10-26 14:45:00|594.5|593.9|596.4|595.8|597.1|596.5|594.5|593.9|740
1698331800000|2023-10-26 14:50:00|596.6|596|596.5|595.9|597.3|596.7|596.1|595.5|671
1698332100000|2023-10-26 14:55:00|596.6|596|595.8|595.2|597.2|596.6|595.8|595.2|354
1698332400000|2023-10-26 15:00:00|595.9|595.3|595.5|594.9|596.7|596.1|595.5|594.9|629
1698332700000|2023-10-26 15:05:00|595.6|595|592.1|591.5|596|595.4|590.7|590.1|1128
1698333000000|2023-10-26 15:10:00|591.9|591.3|592.7|592.1|593|592.4|589.4|588.8|1313
1698333300000|2023-10-26 15:15:00|592.8|592.2|593.3|592.7|593.8|593.2|592.8|592.2|425
1698333600000|2023-10-26 15:20:00|593.4|592.8|592.3|591.7|593.5|592.9|591.8|591.2|347
1698333900000|2023-10-26 15:25:00|592.4|591.8|590.5|589.9|592.7|592.1|590.3|589.7|421
1698334200000|2023-10-26 15:30:00|590.4|589.8|591.3|590.7|591.8|591.2|590.4|589.8|363
1698334500000|2023-10-26 15:35:00|591.2|590.6|591.1|590.5|591.7|591.1|590.8|590.2|129
1698334800000|2023-10-26 15:40:00|591.2|590.6|591.3|590.7|591.9|591.3|591.1|590.5|239
1698335100000|2023-10-26 15:45:00|591.2|590.6|591.1|590.5|591.6|591|590.6|590|100
1698335400000|2023-10-26 15:50:00|591.4|590.8|591.4|590.8|591.8|591.2|590.9|590.3|118
1698335700000|2023-10-26 15:55:00|591.6|591|590.9|590.3|591.9|591.3|590.9|590.3|111
1698336000000|2023-10-26 16:00:00|590.6|590|590.3|589.7|591.1|590.5|590.1|589.5|169
1698336300000|2023-10-26 16:05:00|590.4|589.8|590.1|589.5|591|590.4|589.6|589|220
1698336600000|2023-10-26 16:10:00|589.9|589.3|589.9|589.3|590.1|589.5|589.5|588.9|146
1698336900000|2023-10-26 16:15:00|590.1|589.5|591.9|591.3|592.4|591.8|590.1|589.5|292
1698337200000|2023-10-26 16:20:00|591.8|591.2|593.6|593|593.7|593.1|591.7|591.1|270
1698337500000|2023-10-26 16:25:00|593.5|592.9|593.4|592.8|594|593.4|593.4|592.8|187
1698337800000|2023-10-26 16:30:00|593.6|593|594.6|594|594.7|594.1|593.3|592.7|317
1698338100000|2023-10-26 16:35:00|594.5|593.9|594.7|594.1|595.1|594.5|594.2|593.6|207
1698338400000|2023-10-26 16:40:00|594.8|594.2|595.2|594.6|596.1|595.5|594.8|594.2|495
1698338700000|2023-10-26 16:45:00|595.3|594.7|595.3|594.7|595.8|595.2|594.2|593.6|258
1698339000000|2023-10-26 16:50:00|594.6|594|594.6|594|595.2|594.6|594.2|593.6|551
1698339300000|2023-10-26 16:55:00|594.7|594.1|595.1|594.5|595.3|594.7|594.5|593.9|182
1698339600000|2023-10-26 17:00:00|595.2|594.6|595.3|594.7|596.1|595.5|594.9|594.3|233
1698339900000|2023-10-26 17:05:00|595.4|594.8|595.7|595.1|596|595.4|595.4|594.8|105
1698340200000|2023-10-26 17:10:00|595.6|595|594.8|594.2|595.7|595.1|594.7|594.1|85
1698340500000|2023-10-26 17:15:00|594.9|594.3|594.8|594.2|595|594.4|594.5|593.9|86
1698340800000|2023-10-26 17:20:00|594.7|594.1|595|594.4|595|594.4|594.4|593.8|89
1698341100000|2023-10-26 17:25:00|595.1|594.5|594.7|594.1|595.1|594.5|594.2|593.6|95
1698341400000|2023-10-26 17:30:00|594.8|594.2|594.8|594.2|595|594.4|594.6|594|85
1698341700000|2023-10-26 17:35:00|594.7|594.1|594|593.4|594.8|594.2|593.7|593.1|139
1698342000000|2023-10-26 17:40:00|594.1|593.5|594.2|593.6|594.4|593.8|594|593.4|113
1698342300000|2023-10-26 17:45:00|594.3|593.7|594.6|594|594.7|594.1|594.2|593.6|102
1698342600000|2023-10-26 17:50:00|594.9|594.3|594.9|594.3|595|594.4|594.6|594|151
1698342900000|2023-10-26 17:55:00|595|594.4|595.5|594.9|595.5|594.9|594.8|594.2|149
1698343200000|2023-10-26 18:00:00|595.3|594.7|595.2|594.6|595.7|595.1|595.1|594.5|201
1698343500000|2023-10-26 18:05:00|595.3|594.7|596.7|596.1|596.9|596.3|595.3|594.7|1112
1698343800000|2023-10-26 18:10:00|596.8|596.2|597.9|597.3|598.1|597.5|596.1|595.5|3301
1698344100000|2023-10-26 18:15:00|597.8|597.2|597.9|597.3|598.1|597.5|596.7|596.1|1699
1698364800000|2023-10-27 00:00:00|597.1|596.5|595.6|595|597.2|596.6|595.6|595|100
1698365100000|2023-10-27 00:05:00|595.8|595.2|596.1|595.5|596.5|595.9|595.6|595|29
1698365400000|2023-10-27 00:10:00|596|595.4|595.9|595.3|596.1|595.5|595.6|595|11
1698365700000|2023-10-27 00:15:00|596|595.4|595.3|594.7|596|595.4|595.3|594.7|34
1698366000000|2023-10-27 00:20:00|595.5|594.9|594.9|594.3|595.5|594.9|594.7|594.1|17
1698366300000|2023-10-27 00:25:00|594.8|594.2|595|594.4|595.1|594.5|594.8|594.2|19
1698366600000|2023-10-27 00:30:00|594.9|594.3|595|594.4|595|594.4|594.6|594|25
1698366900000|2023-10-27 00:35:00|594.9|594.3|595.4|594.8|595.4|594.8|594.9|594.3|13
1698367200000|2023-10-27 00:40:00|595.3|594.7|595.5|594.9|595.6|595|595.3|594.7|0
1698367500000|2023-10-27 00:45:00|595.6|595|595.5|594.9|595.8|595.2|595.4|594.8|8
1698367800000|2023-10-27 00:50:00|595.4|594.8|595.5|594.9|595.6|595|595.4|594.8|5
1698368100000|2023-10-27 00:55:00|595.4|594.8|595.1|594.5|595.5|594.9|595.1|594.5|3
1698368400000|2023-10-27 01:00:00|595.2|594.6|595.3|594.7|595.8|595.2|595.1|594.5|8
1698368700000|2023-10-27 01:05:00|595.4|594.8|594.9|594.3|595.5|594.9|594.9|594.3|9
1698369000000|2023-10-27 01:10:00|595|594.4|594.8|594.2|595|594.4|594.6|594|6
1698369300000|2023-10-27 01:15:00|594.9|594.3|595|594.4|595|594.4|594.9|594.3|2
1698369600000|2023-10-27 01:20:00|594.9|594.3|595|594.4|595|594.4|594.9|594.3|1
1698369900000|2023-10-27 01:25:00|594.8|594.2|595.3|594.7|595.3|594.7|594.8|594.2|14
1698370200000|2023-10-27 01:30:00|595.7|595.1|595.6|595|595.9|595.3|595.4|594.8|28
1698370500000|2023-10-27 01:35:00|595.5|594.9|595.4|594.8|595.5|594.9|595.2|594.6|6
1698371100000|2023-10-27 01:45:00|595.3|594.7|595.3|594.7|595.4|594.8|595.2|594.6|10
1698371400000|2023-10-27 01:50:00|595.4|594.8|596.2|595.6|596.4|595.8|595.3|594.7|14
1698371700000|2023-10-27 01:55:00|596.1|595.5|596.2|595.6|596.2|595.6|596.1|595.5|4
1698372000000|2023-10-27 02:00:00|596.4|595.8|596.6|596|596.7|596.1|596.2|595.6|11
1698372300000|2023-10-27 02:05:00|596.5|595.9|596.4|595.8|596.5|595.9|596.3|595.7|5
1698372600000|2023-10-27 02:10:00|596.6|596|596.9|596.3|596.9|596.3|596.6|596|6
1698372900000|2023-10-27 02:15:00|596.7|596.1|596.7|596.1|596.7|596.1|596.6|596|3
1698373200000|2023-10-27 02:20:00|596.9|596.3|597|596.4|597|596.4|596.9|596.3|5
1698373500000|2023-10-27 02:25:00|597.1|596.5|597.1|596.5|597.2|596.6|597|596.4|5
1698373800000|2023-10-27 02:30:00|597.2|596.6|597.1|596.5|597.4|596.8|597|596.4|97
1698374100000|2023-10-27 02:35:00|597.3|596.7|597.6|597|597.6|597|597.1|596.5|4
1698374400000|2023-10-27 02:40:00|597.5|596.9|597.6|597|597.6|597|597.5|596.9|3
1698374700000|2023-10-27 02:45:00|597.5|596.9|597.6|597|597.8|597.2|597.5|596.9|5
1698375000000|2023-10-27 02:50:00|597.5|596.9|597.4|596.8|597.5|596.9|597.3|596.7|7
1698375300000|2023-10-27 02:55:00|597.3|596.7|597.3|596.7|597.4|596.8|597.3|596.7|0
1698375600000|2023-10-27 03:00:00|597.1|596.5|597.4|596.8|597.4|596.8|597.1|596.5|3
1698375900000|2023-10-27 03:05:00|597.3|596.7|597.1|596.5|597.4|596.8|597.1|596.5|1
1698376200000|2023-10-27 03:10:00|597|596.4|597|596.4|597.1|596.5|597|596.4|2
1698376500000|2023-10-27 03:15:00|597.1|596.5|596.9|596.3|597.1|596.5|596.9|596.3|0
1698376800000|2023-10-27 03:20:00|597.1|596.5|596.9|596.3|597.2|596.6|596.9|596.3|2
1698377100000|2023-10-27 03:25:00|596.6|596|596.3|595.7|596.7|596.1|596.3|595.7|314
1698377400000|2023-10-27 03:30:00|596.2|595.6|596.4|595.8|596.4|595.8|596.2|595.6|1
1698377700000|2023-10-27 03:35:00|596.5|595.9|596.3|595.7|596.5|595.9|596.3|595.7|5
1698378000000|2023-10-27 03:40:00|596.4|595.8|596.3|595.7|596.4|595.8|596.3|595.7|1
1698378300000|2023-10-27 03:45:00|596.4|595.8|596.4|595.8|596.4|595.8|596.3|595.7|0
1698378600000|2023-10-27 03:50:00|596.5|595.9|596.8|596.2|596.8|596.2|596.5|595.9|4
1698378900000|2023-10-27 03:55:00|||||||||2
1698379200000|2023-10-27 04:00:00|||||||||1
1698379500000|2023-10-27 04:05:00|596.5|595.9|597.1|596.5|597.2|596.6|596.5|595.9|7
1698379800000|2023-10-27 04:10:00|597.2|596.6|597.3|596.7|597.3|596.7|597.1|596.5|3
1698380100000|2023-10-27 04:15:00|||||||||2
1698380400000|2023-10-27 04:20:00|597.2|596.6|597.3|596.7|597.3|596.7|597.2|596.6|4
1698381000000|2023-10-27 04:30:00|597.4|596.8|597.5|596.9|597.5|596.9|597.3|596.7|3
1698381300000|2023-10-27 04:35:00|597.7|597.1|597.8|597.2|597.8|597.2|597.7|597.1|2
1698381600000|2023-10-27 04:40:00|597.7|597.1|598|597.4|598.1|597.5|597.7|597.1|16
1698381900000|2023-10-27 04:45:00|597.8|597.2|598|597.4|598|597.4|597.8|597.2|3
1698382200000|2023-10-27 04:50:00|598.2|597.6|598|597.4|598.2|597.6|598|597.4|10
1698382500000|2023-10-27 04:55:00|||||||||2
1698382800000|2023-10-27 05:00:00|598.1|597.5|598.2|597.6|598.2|597.6|598.1|597.5|3
1698383100000|2023-10-27 05:05:00|||||||||5
1698383400000|2023-10-27 05:10:00|598|597.4|598.1|597.5|598.1|597.5|598|597.4|3
1698383700000|2023-10-27 05:15:00|598.2|597.6|598.2|597.6|598.2|597.6|598.1|597.5|5
1698384000000|2023-10-27 05:20:00|||||||||3
1698384300000|2023-10-27 05:25:00|||||||||1
1698384600000|2023-10-27 05:30:00|||||||||3
1698384900000|2023-10-27 05:35:00|||||||||6
1698385200000|2023-10-27 05:40:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|8
1698385500000|2023-10-27 05:45:00|598.5|597.9|598.9|598.3|599.2|598.6|598.5|597.9|93
1698385800000|2023-10-27 05:50:00|599|598.4|599|598.4|599.1|598.5|598.6|598|9
1698386100000|2023-10-27 05:55:00|599.1|598.5|599.6|599|599.6|599|598.9|598.3|19
1698386400000|2023-10-27 06:00:00|599.3|598.7|599.8|599.2|600.1|599.5|599.3|598.7|45
1698386700000|2023-10-27 06:05:00|600.1|599.5|600.1|599.5|600.1|599.5|599.8|599.2|46
1698387000000|2023-10-27 06:10:00|599.9|599.3|599.4|598.8|600.1|599.5|599.4|598.8|23
1698387300000|2023-10-27 06:15:00|599.3|598.7|599.4|598.8|599.4|598.8|599.2|598.6|13
1698387600000|2023-10-27 06:20:00|599.3|598.7|599.4|598.8|599.4|598.8|599.3|598.7|2
1698387900000|2023-10-27 06:25:00|599.3|598.7|599.4|598.8|599.4|598.8|599.2|598.6|2
1698388200000|2023-10-27 06:30:00|599.2|598.6|599.3|598.7|599.3|598.7|598.9|598.3|13
1698388500000|2023-10-27 06:35:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|5
1698388800000|2023-10-27 06:40:00|599.5|598.9|599.4|598.8|599.6|599|599.3|598.7|11
1698389100000|2023-10-27 06:45:00|599.3|598.7|599.1|598.5|599.3|598.7|599.1|598.5|10
1698389400000|2023-10-27 06:50:00|599.2|598.6|599.2|598.6|599.2|598.6|598.9|598.3|7
1698389700000|2023-10-27 06:55:00|599.1|598.5|598|597.4|599.3|598.7|597.9|597.3|53
1698390000000|2023-10-27 07:00:00|597.9|597.3|598.1|597.5|598.1|597.5|597.8|597.2|26
1698390300000|2023-10-27 07:05:00|598|597.4|594.8|594.2|598.1|597.5|594.7|594.1|145
1698390600000|2023-10-27 07:10:00|594.9|594.3|594.8|594.2|596.4|595.8|594.5|593.9|91
1698390900000|2023-10-27 07:15:00|594.5|593.9|594.5|593.9|595.1|594.5|594.5|593.9|12
1698391200000|2023-10-27 07:20:00|594.4|593.8|595|594.4|595.1|594.5|594.3|593.7|10
1698391500000|2023-10-27 07:25:00|594.8|594.2|594.4|593.8|595.1|594.5|593.4|592.8|74
1698391800000|2023-10-27 07:30:00|594.5|593.9|594.2|593.6|595.2|594.6|594|593.4|25
1698392100000|2023-10-27 07:35:00|594.4|593.8|594.9|594.3|595.3|594.7|594.3|593.7|55
1698392400000|2023-10-27 07:40:00|595|594.4|595|594.4|595.7|595.1|595|594.4|35
1698392700000|2023-10-27 07:45:00|595.2|594.6|594.4|593.8|595.2|594.6|594.4|593.8|22
1698393000000|2023-10-27 07:50:00|594.5|593.9|595.2|594.6|595.5|594.9|594.4|593.8|33
1698393300000|2023-10-27 07:55:00|595.3|594.7|595.7|595.1|596.3|595.7|595.2|594.6|23
1698393600000|2023-10-27 08:00:00|595.6|595|595.5|594.9|595.7|595.1|595.5|594.9|9
1698393900000|2023-10-27 08:05:00|595.4|594.8|597.5|596.9|597.5|596.9|595.3|594.7|80
1698394200000|2023-10-27 08:10:00|597.4|596.8|596.3|595.7|597.4|596.8|596|595.4|40
1698394500000|2023-10-27 08:15:00|596.5|595.9|598.1|597.5|598.1|597.5|596.3|595.7|117
1698394800000|2023-10-27 08:20:00|597.6|597|597|596.4|597.8|597.2|596.4|595.8|104
1698395100000|2023-10-27 08:25:00|596.7|596.1|597.4|596.8|597.4|596.8|596.7|596.1|18
1698395400000|2023-10-27 08:30:00|597.3|596.7|597.2|596.6|597.7|597.1|597.1|596.5|18
1698395700000|2023-10-27 08:35:00|596.4|595.8|596.9|596.3|596.9|596.3|596.2|595.6|35
1698396000000|2023-10-27 08:40:00|597|596.4|598.6|598|598.7|598.1|596.9|596.3|116
1698396300000|2023-10-27 08:45:00|598.4|597.8|599|598.4|599.5|598.9|597.9|597.3|82
1698396600000|2023-10-27 08:50:00|598.6|598|597.5|596.9|598.8|598.2|597.3|596.7|39
1698396900000|2023-10-27 08:55:00|597.4|596.8|596.8|596.2|597.6|597|596.8|596.2|72
1698397200000|2023-10-27 09:00:00|596.6|596|596.2|595.6|596.8|596.2|596|595.4|71
1698397500000|2023-10-27 09:05:00|596.6|596|597.7|597.1|597.9|597.3|596.5|595.9|30
1698397800000|2023-10-27 09:10:00|597.8|597.2|597.1|596.5|598|597.4|596.7|596.1|31
1698398100000|2023-10-27 09:15:00|596.9|596.3|597.4|596.8|597.4|596.8|596.6|596|213
1698398400000|2023-10-27 09:20:00|597.6|597|597.8|597.2|598|597.4|596.4|595.8|192
1698398700000|2023-10-27 09:25:00|597.6|597|597.9|597.3|597.9|597.3|597.6|597|5
1698399000000|2023-10-27 09:30:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|3
1698399300000|2023-10-27 09:35:00|597|596.4|597.1|596.5|597.2|596.6|596.9|596.3|4
1698399600000|2023-10-27 09:40:00|597.2|596.6|597.1|596.5|597.4|596.8|597.1|596.5|20
1698399900000|2023-10-27 09:45:00|597|596.4|597.2|596.6|597.2|596.6|596.7|596.1|13
1698400200000|2023-10-27 09:50:00|597|596.4|597.2|596.6|597.2|596.6|596.9|596.3|18
1698400500000|2023-10-27 09:55:00|597.1|596.5|596.7|596.1|597.2|596.6|596.7|596.1|9
1698400800000|2023-10-27 10:00:00|596.8|596.2|596.4|595.8|596.8|596.2|596.4|595.8|18
1698401100000|2023-10-27 10:05:00|596.6|596|597.3|596.7|597.4|596.8|596.6|596|14
1698401400000|2023-10-27 10:10:00|597.4|596.8|597.4|596.8|597.7|597.1|597.3|596.7|9
1698401700000|2023-10-27 10:15:00|597.6|597|598|597.4|598.1|597.5|597.6|597|15
1698402000000|2023-10-27 10:20:00|597.9|597.3|597.7|597.1|598.4|597.8|597.6|597|75
1698402300000|2023-10-27 10:25:00|597.8|597.2|598|597.4|598.1|597.5|597.7|597.1|17
1698402600000|2023-10-27 10:30:00|598.2|597.6|597.3|596.7|598.2|597.6|597.3|596.7|35
1698402900000|2023-10-27 10:35:00|597.2|596.6|597.1|596.5|597.3|596.7|596.6|596|29
1698403200000|2023-10-27 10:40:00|597.2|596.6|597|596.4|597.4|596.8|597|596.4|7
1698403500000|2023-10-27 10:45:00|596.9|596.3|597.1|596.5|597.2|596.6|596.8|596.2|8
1698403800000|2023-10-27 10:50:00|597.2|596.6|597.1|596.5|597.2|596.6|596.8|596.2|49
1698404100000|2023-10-27 10:55:00|597|596.4|597|596.4|597.1|596.5|596.3|595.7|59
1698404400000|2023-10-27 11:00:00|596.9|596.3|596.5|595.9|596.9|596.3|596.4|595.8|6
1698404700000|2023-10-27 11:05:00|596.4|595.8|596.8|596.2|597|596.4|596.3|595.7|35
1698405000000|2023-10-27 11:10:00|596.9|596.3|597|596.4|597|596.4|596.8|596.2|4
1698405300000|2023-10-27 11:15:00|596.8|596.2|597|596.4|597|596.4|596.7|596.1|2
1698405600000|2023-10-27 11:20:00|596.9|596.3|596.9|596.3|597.2|596.6|596.6|596|35
1698405900000|2023-10-27 11:25:00|597.1|596.5|596.9|596.3|597.4|596.8|596.9|596.3|14
1698406200000|2023-10-27 11:30:00|596.8|596.2|596.2|595.6|596.9|596.3|596.2|595.6|17
1698406500000|2023-10-27 11:35:00|596.3|595.7|595.6|595|596.4|595.8|595.4|594.8|37
1698406800000|2023-10-27 11:40:00|595.7|595.1|596.4|595.8|596.6|596|595.1|594.5|64
1698407100000|2023-10-27 11:45:00|596.1|595.5|596.1|595.5|596.4|595.8|595.9|595.3|8
1698407400000|2023-10-27 11:50:00|596|595.4|596.3|595.7|596.3|595.7|595.6|595|12
1698407700000|2023-10-27 11:55:00|596.2|595.6|595.7|595.1|596.3|595.7|595.6|595|22
1698408000000|2023-10-27 12:00:00|595.6|595|595.7|595.1|596.1|595.5|595.6|595|54
1698408300000|2023-10-27 12:05:00|595.8|595.2|597.2|596.6|597.3|596.7|595.8|595.2|44
1698408600000|2023-10-27 12:10:00|597.3|596.7|596.6|596|597.3|596.7|596.6|596|70
1698408900000|2023-10-27 12:15:00|596.4|595.8|595.6|595|596.4|595.8|595.6|595|25
1698409200000|2023-10-27 12:20:00|595.4|594.8|595.6|595|596|595.4|595.4|594.8|45
1698409500000|2023-10-27 12:25:00|594.8|594.2|595.1|594.5|595.1|594.5|594.6|594|53
1698409800000|2023-10-27 12:30:00|595.2|594.6|596.4|595.8|596.4|595.8|594.9|594.3|53
1698410100000|2023-10-27 12:35:00|596.5|595.9|594.8|594.2|596.6|596|594.6|594|89
1698410400000|2023-10-27 12:40:00|595|594.4|595.4|594.8|595.4|594.8|594.5|593.9|63
1698413400000|2023-10-27 13:30:00|594.9|594.3|595.7|595.1|596.7|596.1|592.4|591.8|1139
1698413700000|2023-10-27 13:35:00|595.8|595.2|594.8|594.2|596.4|595.8|594.2|593.6|585
1698414000000|2023-10-27 13:40:00|594.7|594.1|593.2|592.6|594.8|594.2|592.8|592.2|552
1698414300000|2023-10-27 13:45:00|593.3|592.7|596.6|596|597.7|597.1|593.2|592.6|488
1698414600000|2023-10-27 13:50:00|596.5|595.9|596.1|595.5|596.6|596|595.6|595|212
1698414900000|2023-10-27 13:55:00|596|595.4|595.3|594.7|596.8|596.2|595.2|594.6|230
1698415200000|2023-10-27 14:00:00|595.2|594.6|596.8|596.2|596.9|596.3|595.2|594.6|254
1698415500000|2023-10-27 14:05:00|596.9|596.3|597.7|597.1|597.9|597.3|596.6|596|241
1698415800000|2023-10-27 14:10:00|597.6|597|596.5|595.9|597.7|597.1|596.2|595.6|265
1698416100000|2023-10-27 14:15:00|596.4|595.8|595.3|594.7|596.4|595.8|595.3|594.7|143
1698416400000|2023-10-27 14:20:00|595.4|594.8|594.9|594.3|595.4|594.8|594.6|594|204
1698416700000|2023-10-27 14:25:00|594.8|594.2|594.7|594.1|595|594.4|593.5|592.9|662
1698417000000|2023-10-27 14:30:00|594.6|594|594.3|593.7|595.1|594.5|593.7|593.1|256
1698417300000|2023-10-27 14:35:00|594.4|593.8|591.5|590.9|594.5|593.9|590.7|590.1|693
1698417600000|2023-10-27 14:40:00|591.6|591|593.2|592.6|593.4|592.8|591.4|590.8|287
1698417900000|2023-10-27 14:45:00|593|592.4|592.8|592.2|593.5|592.9|592|591.4|335
1698418200000|2023-10-27 14:50:00|593|592.4|592.3|591.7|593.1|592.5|592.1|591.5|184
1698418500000|2023-10-27 14:55:00|592.1|591.5|592.3|591.7|592.8|592.2|591.5|590.9|159
1698418800000|2023-10-27 15:00:00|592|591.4|591.8|591.2|592.1|591.5|591.1|590.5|221
1698419100000|2023-10-27 15:05:00|591.7|591.1|591|590.4|591.8|591.2|590.8|590.2|257
1698419400000|2023-10-27 15:10:00|590.8|590.2|591|590.4|591.2|590.6|590.8|590.2|153
1698419700000|2023-10-27 15:15:00|590.8|590.2|590.8|590.2|591.2|590.6|589.4|588.8|667
1698420000000|2023-10-27 15:20:00|590.7|590.1|591.7|591.1|591.7|591.1|590.5|589.9|155
1698420300000|2023-10-27 15:25:00|591.6|591|592.9|592.3|592.9|592.3|591.3|590.7|288
1698420600000|2023-10-27 15:30:00|592.8|592.2|592.2|591.6|592.9|592.3|591.8|591.2|115
1698420900000|2023-10-27 15:35:00|592.1|591.5|592.4|591.8|593.2|592.6|591.6|591|339
1698421200000|2023-10-27 15:40:00|592.3|591.7|591|590.4|592.3|591.7|590.6|590|268
1698421500000|2023-10-27 15:45:00|590.9|590.3|591|590.4|591.1|590.5|590.4|589.8|333
1698421800000|2023-10-27 15:50:00|590.9|590.3|591.2|590.6|591.3|590.7|590.7|590.1|168
1698422100000|2023-10-27 15:55:00|591.1|590.5|591.4|590.8|592|591.4|590.8|590.2|288
1698422400000|2023-10-27 16:00:00|591.6|591|590.9|590.3|591.7|591.1|590.4|589.8|210
1698422700000|2023-10-27 16:05:00|590.8|590.2|589.5|588.9|590.9|590.3|589.5|588.9|199
1698423000000|2023-10-27 16:10:00|589.6|589|590.4|589.8|590.8|590.2|589.4|588.8|393
1698423300000|2023-10-27 16:15:00|590.5|589.9|590.9|590.3|591|590.4|590.4|589.8|155
1698423600000|2023-10-27 16:20:00|590.8|590.2|590.7|590.1|591.2|590.6|590.4|589.8|201
1698423900000|2023-10-27 16:25:00|590.6|590|590.8|590.2|591.2|590.6|590.4|589.8|157
1698424200000|2023-10-27 16:30:00|590.9|590.3|590.3|589.7|590.9|590.3|589.9|589.3|181
1698424500000|2023-10-27 16:35:00|590.2|589.6|591|590.4|591|590.4|590.2|589.6|117
1698424800000|2023-10-27 16:40:00|591.2|590.6|591.1|590.5|591.4|590.8|590.7|590.1|140
1698425100000|2023-10-27 16:45:00|591|590.4|592.4|591.8|592.5|591.9|590.8|590.2|210
1698425400000|2023-10-27 16:50:00|592.5|591.9|592.8|592.2|594.9|594.3|592.4|591.8|357
1698425700000|2023-10-27 16:55:00|592.7|592.1|592.1|591.5|592.8|592.2|592|591.4|107
1698426000000|2023-10-27 17:00:00|592|591.4|591.5|590.9|592.1|591.5|591.4|590.8|185
1698426300000|2023-10-27 17:05:00|591.4|590.8|590.8|590.2|591.5|590.9|590.8|590.2|147
1698426600000|2023-10-27 17:10:00|590.9|590.3|591.9|591.3|592.3|591.7|590.9|590.3|367
1698426900000|2023-10-27 17:15:00|592|591.4|592|591.4|592.2|591.6|591.9|591.3|180
1698427200000|2023-10-27 17:20:00|592.1|591.5|592.1|591.5|592.6|592|591.9|591.3|124
1698427500000|2023-10-27 17:25:00|592.3|591.7|592.6|592|592.8|592.2|592.2|591.6|147
1698427800000|2023-10-27 17:30:00|592.5|591.9|592.6|592|592.7|592.1|592.2|591.6|130
1698428100000|2023-10-27 17:35:00|592.5|591.9|592.5|591.9|592.7|592.1|592|591.4|160
1698428400000|2023-10-27 17:40:00|592.6|592|594|593.4|594.2|593.6|592.5|591.9|317
1698428700000|2023-10-27 17:45:00|594.1|593.5|593.7|593.1|594.2|593.6|593.5|592.9|169
1698429000000|2023-10-27 17:50:00|593.5|592.9|593.5|592.9|593.9|593.3|593.4|592.8|233
1698429300000|2023-10-27 17:55:00|593.6|593|594.2|593.6|594.5|593.9|593.6|593|699
1698429600000|2023-10-27 18:00:00|594|593.4|594.7|594.1|595|594.4|593.5|592.9|378
1698429900000|2023-10-27 18:05:00|594.6|594|594.7|594.1|595.1|594.5|594.4|593.8|266
1698430200000|2023-10-27 18:10:00|594.8|594.2|594.3|593.7|595.3|594.7|593.4|592.8|1982
1698430500000|2023-10-27 18:15:00|594.5|593.9|594|593.4|595.2|594.6|593.9|593.3|1094
1698624000000|2023-10-30 00:00:00|594.9|594.3|592.4|591.8|595.4|594.8|591.3|590.7|298
1698624300000|2023-10-30 00:05:00|592.3|591.7|593.4|592.8|593.4|592.8|591.9|591.3|86
1698624600000|2023-10-30 00:10:00|593.6|593|593.1|592.5|593.7|593.1|592.9|592.3|50
1698624900000|2023-10-30 00:15:00|593.3|592.7|593.5|592.9|594.1|593.5|593.3|592.7|18
1698625200000|2023-10-30 00:20:00|593.6|593|593.5|592.9|593.6|593|593.2|592.6|20
1698625500000|2023-10-30 00:25:00|593.4|592.8|593.2|592.6|594.4|593.8|593.2|592.6|218
1698625800000|2023-10-30 00:30:00|593.1|592.5|592.5|591.9|593.3|592.7|592|591.4|132
1698626100000|2023-10-30 00:35:00|592.6|592|593|592.4|593|592.4|592.5|591.9|7
1698626400000|2023-10-30 00:40:00|593.1|592.5|593.8|593.2|593.8|593.2|593|592.4|28
1698626700000|2023-10-30 00:45:00|593.7|593.1|594|593.4|594.5|593.9|593.7|593.1|42
1698627000000|2023-10-30 00:50:00|594.3|593.7|593.6|593|594.3|593.7|593.4|592.8|22
1698627300000|2023-10-30 00:55:00|593.5|592.9|593.3|592.7|593.6|593|593.2|592.6|26
1698627600000|2023-10-30 01:00:00|593.2|592.6|593.3|592.7|593.6|593|593.2|592.6|5
1698627900000|2023-10-30 01:05:00|593.2|592.6|592.6|592|593.3|592.7|592.6|592|26
1698628200000|2023-10-30 01:10:00|592.7|592.1|592.8|592.2|592.8|592.2|592.6|592|23
1698628500000|2023-10-30 01:15:00|593.2|592.6|593.1|592.5|593.6|593|593.1|592.5|15
1698628800000|2023-10-30 01:20:00|593|592.4|593.1|592.5|593.1|592.5|592.8|592.2|2
1698629100000|2023-10-30 01:25:00|592.8|592.2|593.1|592.5|593.1|592.5|592.6|592|26
1698629400000|2023-10-30 01:30:00|593|592.4|593.2|592.6|593.3|592.7|593|592.4|11
1698629700000|2023-10-30 01:35:00|593.3|592.7|593.1|592.5|593.3|592.7|593.1|592.5|5
1698630000000|2023-10-30 01:40:00|593|592.4|592.8|592.2|593.1|592.5|592.8|592.2|3
1698630300000|2023-10-30 01:45:00|592.7|592.1|591.8|591.2|592.7|592.1|591.7|591.1|45
1698630600000|2023-10-30 01:50:00|591.7|591.1|590.9|590.3|591.8|591.2|590.6|590|72
1698630900000|2023-10-30 01:55:00|591.1|590.5|591.3|590.7|591.3|590.7|591|590.4|11
1698631200000|2023-10-30 02:00:00|591.4|590.8|592.6|592|592.6|592|591.4|590.8|36
1698631500000|2023-10-30 02:05:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|8
1698631800000|2023-10-30 02:10:00|592.6|592|593.1|592.5|593.1|592.5|592.6|592|21
1698632100000|2023-10-30 02:15:00|593|592.4|593.2|592.6|593.2|592.6|593|592.4|4
1698632400000|2023-10-30 02:20:00|593.3|592.7|593.7|593.1|594.1|593.5|593.3|592.7|17
1698632700000|2023-10-30 02:25:00|593.8|593.2|595.3|594.7|595.5|594.9|593.8|593.2|83
1698633000000|2023-10-30 02:30:00|595.1|594.5|594.4|593.8|595.2|594.6|594.4|593.8|13
1698633300000|2023-10-30 02:35:00|594.5|593.5|594.5|593.9|594.5|593.9|593.9|593.3|23
1698633600000|2023-10-30 02:40:00|594.4|593.8|594.1|593.5|594.4|593.8|594|593.4|6
1698633900000|2023-10-30 02:45:00|594.3|593.7|594.4|593.8|594.6|594|594.3|593.7|6
1698634200000|2023-10-30 02:50:00|594.3|593.7|594|593.4|594.3|593.7|594|593.4|3
1698634500000|2023-10-30 02:55:00|593.8|593.2|594.3|593.7|594.3|593.7|593.8|593.2|6
1698634800000|2023-10-30 03:00:00|594.1|593.5|594.3|593.7|594.3|593.7|594|593.4|15
1698635100000|2023-10-30 03:05:00|594.1|593.5|594.1|593.5|594.1|593.5|594|593.4|6
1698635400000|2023-10-30 03:10:00|594|593.4|594.1|593.5|594.1|593.5|594|593.4|0
1698636000000|2023-10-30 03:20:00|593.8|593.2|594|593.4|594.1|593.5|593.8|593.2|10
1698636300000|2023-10-30 03:25:00|593.9|593.3|594.2|593.6|594.2|593.6|593.9|593.3|2
1698636600000|2023-10-30 03:30:00|594.4|593.8|594.5|593.9|594.6|594|594.3|593.7|14
1698636900000|2023-10-30 03:35:00|594.3|593.7|594.1|593.5|594.3|593.7|594.1|593.5|6
1698637200000|2023-10-30 03:40:00|||||||||2
1698637500000|2023-10-30 03:45:00|593.8|593.2|593.2|592.6|593.8|593.2|593.2|592.6|8
1698637800000|2023-10-30 03:50:00|593.3|592.7|593.3|592.7|593.3|592.7|593.3|592.7|1
1698638100000|2023-10-30 03:55:00|592.8|592.2|593.1|592.5|593.1|592.5|592.8|592.2|12
1698638700000|2023-10-30 04:05:00|593.4|592.8|593.1|592.5|593.5|592.9|593|592.4|7
1698639000000|2023-10-30 04:10:00|593|592.4|593.1|592.5|593.1|592.5|593|592.4|3
1698639300000|2023-10-30 04:15:00|593.2|592.6|593.1|592.5|593.2|592.6|593.1|592.5|4
1698639600000|2023-10-30 04:20:00|||||||||4
1698639900000|2023-10-30 04:25:00|593.2|592.6|593.1|592.5|593.3|592.7|593.1|592.5|8
1698640200000|2023-10-30 04:30:00|592.7|592.1|591.9|591.3|592.8|592.2|591.6|591|33
1698640500000|2023-10-30 04:35:00|591.8|591.2|591.8|591.2|591.8|591.2|591.8|591.2|1
1698640800000|2023-10-30 04:40:00|592.1|591.5|591.9|591.3|592.3|591.7|591.6|591|16
1698641100000|2023-10-30 04:45:00|591.8|591.2|591.8|591.2|591.8|591.2|591.8|591.2|0
1698641400000|2023-10-30 04:50:00|591.9|591.3|592.1|591.5|592.3|591.7|591.9|591.3|13
1698641700000|2023-10-30 04:55:00|592.4|591.8|592.9|592.3|593.1|592.5|592.4|591.8|9
1698642000000|2023-10-30 05:00:00|592.4|591.8|592.4|591.8|592.4|591.8|592.1|591.5|12
1698642300000|2023-10-30 05:05:00|592.1|591.5|592.1|591.5|592.4|591.8|592.1|591.5|3
1698642600000|2023-10-30 05:10:00|592.2|591.6|592.5|591.9|592.7|592.1|592.2|591.6|5
1698642900000|2023-10-30 05:15:00|592.4|591.8|592.6|592|592.7|592.1|592.3|591.7|0
1698643200000|2023-10-30 05:20:00|592.7|592.1|592.2|591.6|592.7|592.1|591.9|591.3|16
1698643500000|2023-10-30 05:25:00|592.1|591.5|592.1|591.5|592.2|591.6|592.1|591.5|3
1698643800000|2023-10-30 05:30:00|591.9|591.3|592.2|591.6|592.2|591.6|591.9|591.3|4
1698644100000|2023-10-30 05:35:00|591.9|591.3|592.1|591.5|592.2|591.6|591.9|591.3|3
1698644400000|2023-10-30 05:40:00|592.2|591.6|592.1|591.5|592.2|591.6|591.9|591.3|3
1698644700000|2023-10-30 05:45:00|592|591.4|591.8|591.2|592|591.4|591.8|591.2|6
1698645000000|2023-10-30 05:50:00|591.9|591.3|591.7|591.1|591.9|591.3|591.4|590.8|25
1698645300000|2023-10-30 05:55:00|591.6|591|592.1|591.5|592.1|591.5|591.5|590.9|6
1698645600000|2023-10-30 06:00:00|592.4|591.8|590.5|589.9|592.4|591.8|590.2|589.6|86
1698645900000|2023-10-30 06:05:00|590.6|590|591|590.4|591|590.4|590.6|590|9
1698646500000|2023-10-30 06:15:00|591.1|590.5|591|590.4|591.2|590.6|591|590.4|13
1698646800000|2023-10-30 06:20:00|590.7|590.1|591.1|590.5|591.1|590.5|590.7|590.1|9
1698647100000|2023-10-30 06:25:00|591|590.4|590.9|590.3|591|590.4|590.7|590.1|9
1698647400000|2023-10-30 06:30:00|591|590.4|590.6|590|591|590.4|590.6|590|5
1698647700000|2023-10-30 06:35:00|590.4|589.8|590.4|589.8|590.6|590|590.4|589.8|6
1698648000000|2023-10-30 06:40:00|590|589.4|589.8|589.2|590.2|589.6|589.8|589.2|27
1698648300000|2023-10-30 06:45:00|589.5|588.9|589.5|588.9|589.9|589.3|589.4|588.8|19
1698648600000|2023-10-30 06:50:00|589.4|588.8|589.5|588.9|589.7|589.1|589.4|588.8|5
1698648900000|2023-10-30 06:55:00|589.6|589|589.2|588.6|589.6|589|589.1|588.5|25
1698649200000|2023-10-30 07:00:00|589.5|588.9|589.5|588.9|589.6|589|589.2|588.6|28
1698649500000|2023-10-30 07:05:00|589.4|588.8|589|588.4|589.4|588.8|589|588.4|17
1698649800000|2023-10-30 07:10:00|588.9|588.3|589.6|589|589.6|589|588.9|588.3|38
1698650100000|2023-10-30 07:15:00|589.9|589.3|590.1|589.5|590.1|589.5|589.9|589.3|21
1698650400000|2023-10-30 07:20:00|590.2|589.6|590.4|589.8|590.4|589.8|590.1|589.5|14
1698650700000|2023-10-30 07:25:00|590.3|589.7|590.1|589.5|590.3|589.7|589.9|589.3|6
1698651000000|2023-10-30 07:30:00|590.2|589.6|589.6|589|590.2|589.6|589.6|589|8
1698651300000|2023-10-30 07:35:00|589.8|589.2|589.8|589.2|589.9|589.3|589.6|589|7
1698651600000|2023-10-30 07:40:00|589.6|589|589.6|589|589.9|589.3|589.6|589|8
1698651900000|2023-10-30 07:45:00|589.7|589.1|590.1|589.5|590.4|589.8|589.6|589|65
1698652200000|2023-10-30 07:50:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|42
1698652500000|2023-10-30 07:55:00|590.5|589.9|590.4|589.8|590.5|589.9|589.8|589.2|54
1698652800000|2023-10-30 08:00:00|590.3|589.7|590.3|589.7|590.5|589.9|590.3|589.7|22
1698653100000|2023-10-30 08:05:00|590.6|590|590.1|589.5|590.6|590|590.1|589.5|20
1698653400000|2023-10-30 08:10:00|590.2|589.6|590.3|589.7|590.3|589.7|590.2|589.6|17
1698653700000|2023-10-30 08:15:00|590.4|589.8|591.1|590.5|591.1|590.5|590.4|589.8|33
1698654000000|2023-10-30 08:20:00|590.8|590.2|591.8|591.2|591.8|591.2|590.8|590.2|28
1698654300000|2023-10-30 08:25:00|591.7|591.1|591.8|591.2|591.8|591.2|591.4|590.8|26
1698654600000|2023-10-30 08:30:00|591.9|591.3|591.3|590.7|591.9|591.3|591.2|590.6|15
1698654900000|2023-10-30 08:35:00|591.2|590.6|590.3|589.7|591.3|590.7|590.1|589.5|36
1698655200000|2023-10-30 08:40:00|590.4|589.8|590.3|589.7|590.6|590|590.3|589.7|16
1698655500000|2023-10-30 08:45:00|590.4|589.8|590.1|589.5|590.4|589.8|589.9|589.3|22
1698655800000|2023-10-30 08:50:00|590.2|589.6|590.7|590.1|590.8|590.2|590.1|589.5|26
1698656100000|2023-10-30 08:55:00|590.8|590.2|590.3|589.7|590.8|590.2|590.3|589.7|7
1698656400000|2023-10-30 09:00:00|590.2|589.6|590.1|589.5|590.4|589.8|590.1|589.5|29
1698656700000|2023-10-30 09:05:00|590.2|589.6|589.8|589.2|590.2|589.6|589.7|589.1|37
1698657000000|2023-10-30 09:10:00|589.7|589.1|590.1|589.5|590.4|589.8|589.7|589.1|25
1698657300000|2023-10-30 09:15:00|590|589.4|589.8|589.2|590|589.4|589.7|589.1|16
1698657600000|2023-10-30 09:20:00|589.9|589.3|589.2|588.6|590.1|589.5|589.2|588.6|28
1698657900000|2023-10-30 09:25:00|589.3|588.7|589.2|588.6|589.4|588.8|589.2|588.6|16
1698658200000|2023-10-30 09:30:00|589.3|588.7|589.2|588.6|589.6|589|589|588.2|78
1698658500000|2023-10-30 09:35:00|589.3|588.7|589.1|588.5|589.4|588.8|589|588.4|123
1698658800000|2023-10-30 09:40:00|588.7|588.1|588.2|587.6|588.7|588.1|588.2|587.6|46
1698659100000|2023-10-30 09:45:00|587.9|587.3|588.3|587.7|589.2|588.6|587.9|587.3|215
1698659400000|2023-10-30 09:50:00|588.2|587.6|588.3|587.7|588.4|587.8|588.1|587.5|56
1698659700000|2023-10-30 09:55:00|588.4|587.8|587.3|586.7|588.5|587.9|587.3|586.7|209
1698660000000|2023-10-30 10:00:00|587.4|586.8|587.7|587.1|587.8|587.2|587.3|586.7|25
1698660300000|2023-10-30 10:05:00|587.8|587.2|588.2|587.6|588.3|587.7|587.6|587|52
1698660600000|2023-10-30 10:10:00|588.1|587.5|588.1|587.5|588.2|587.6|587.8|587.2|9
1698660900000|2023-10-30 10:15:00|587.9|587.3|588.1|587.5|588.1|587.5|587.8|587.2|20
1698661200000|2023-10-30 10:20:00|587.9|587.3|587.6|587|588.1|587.5|587.6|587|17
1698661500000|2023-10-30 10:25:00|588.4|587.8|588.4|587.8|588.7|588.1|588.1|587.5|89
1698661800000|2023-10-30 10:30:00|588.5|587.9|589.1|588.5|589.1|588.5|588.2|587.6|43
1698662100000|2023-10-30 10:35:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|31
1698662400000|2023-10-30 10:40:00|588.9|588.3|588.8|588.2|588.9|588.3|588.8|588.2|3
1698662700000|2023-10-30 10:45:00|588.6|588|588.5|587.9|588.9|588.3|588.3|587.7|18
1698663000000|2023-10-30 10:50:00|588.6|588|588.6|588|588.8|588.2|588.5|587.9|21
1698663300000|2023-10-30 10:55:00|588.8|588.2|588.5|587.9|589|588.4|588.5|587.9|43
1698663600000|2023-10-30 11:00:00|588.3|587.7|588.1|587.5|588.6|588|588|587.4|225
1698663900000|2023-10-30 11:05:00|588|587.4|587.8|587.2|588|587.4|587.6|587|31
1698664200000|2023-10-30 11:10:00|587.9|587.3|587.1|586.5|587.9|587.3|586.9|586.3|41
1698664500000|2023-10-30 11:15:00|587|586.4|587.3|586.7|587.3|586.7|586.9|586.3|16
1698664800000|2023-10-30 11:20:00|587.2|586.6|587.2|586.6|587.5|586.9|586.8|586.2|93
1698665100000|2023-10-30 11:25:00|587.1|586.5|587.2|586.6|587.3|586.7|587.1|586.5|9
1698665400000|2023-10-30 11:30:00|587.1|586.5|587.3|586.7|587.5|586.9|587.1|586.5|48
1698665700000|2023-10-30 11:35:00|587.2|586.6|586.9|586.3|587.2|586.6|586.9|586.3|5
1698666000000|2023-10-30 11:40:00|587|586.4|587.5|586.9|587.7|587.1|586.9|586.3|69
1698666300000|2023-10-30 11:45:00|587.4|586.8|587.3|586.7|587.4|586.8|587|586.4|16
1698666600000|2023-10-30 11:50:00|||||||||4
1698666900000|2023-10-30 11:55:00|587.2|586.6|587|586.4|587.3|586.7|586.9|586.3|23
1698667200000|2023-10-30 12:00:00|587.3|586.7|586.9|586.3|587.3|586.7|586.9|586.3|41
1698667500000|2023-10-30 12:05:00|586.6|586|588|587.4|588.3|587.7|586.6|586|116
1698667800000|2023-10-30 12:10:00|588.1|587.5|589.1|588.5|589.3|588.7|588.1|587.5|70
1698668100000|2023-10-30 12:15:00|589.2|588.6|589.7|589.1|589.7|589.1|589|588.4|130
1698668400000|2023-10-30 12:20:00|589.9|589.3|588.8|588.2|589.9|589.3|588.8|588.2|56
1698668700000|2023-10-30 12:25:00|588.9|588.3|588.7|588.1|589.1|588.5|588.5|587.9|30
1698669000000|2023-10-30 12:30:00|588.6|588|587.7|587.1|588.7|588.1|587.6|587|29
1698669300000|2023-10-30 12:35:00|587.5|586.9|587.1|586.5|587.5|586.9|587|586.4|57
1698669600000|2023-10-30 12:40:00|587.4|586.8|588.5|587.9|588.7|588.1|587.4|586.8|71
1698672600000|2023-10-30 13:30:00|589.3|588.7|593|592.4|593.1|592.5|587.3|586.7|1025
1698672900000|2023-10-30 13:35:00|592.9|592.3|593.1|592.5|595.8|595.2|592.5|591.9|1135
1698673200000|2023-10-30 13:40:00|593.4|592.8|593.4|592.8|593.7|593.1|593|592.4|376
1698673500000|2023-10-30 13:45:00|593.3|592.7|593.1|592.5|594.4|593.8|592.2|591.6|473
1698673800000|2023-10-30 13:50:00|593|592.4|595.3|594.7|595.8|595.2|592.6|592|380
1698674100000|2023-10-30 13:55:00|595.2|594.6|592|591.4|595.4|594.8|591.6|591|350
1698674400000|2023-10-30 14:00:00|591.9|591.3|591.6|591|593.4|592.8|590.8|590.2|462
1698674700000|2023-10-30 14:05:00|591.7|591.1|592.7|592.1|593.6|593|591.4|590.8|246
1698675000000|2023-10-30 14:10:00|592.8|592.2|593.1|592.5|593.7|593.1|591.8|591.2|703
1698675300000|2023-10-30 14:15:00|593|592.4|592.1|591.5|593.6|593|592|591.4|269
1698675600000|2023-10-30 14:20:00|592.2|591.6|593|592.4|593.6|593|592.2|591.6|203
1698675900000|2023-10-30 14:25:00|593.1|592.5|593.5|592.9|594.1|593.5|592.9|592.3|229
1698676200000|2023-10-30 14:30:00|593.4|592.8|593.4|592.8|594.5|593.9|592.4|591.8|306
1698676500000|2023-10-30 14:35:00|593.3|592.7|593.4|592.8|594.5|593.9|592.6|592|1329
1698676800000|2023-10-30 14:40:00|593.3|592.7|592.9|592.3|595|594.4|592.9|592.3|702
1698677100000|2023-10-30 14:45:00|593|592.4|592.9|592.3|594.6|594|592.8|592|369
1698677400000|2023-10-30 14:50:00|593|592.4|592.5|591.9|593|592.4|591.7|591.1|696
1698677700000|2023-10-30 14:55:00|592.4|591.8|593.4|592.8|594.4|593.8|592.2|591.6|514
1698678000000|2023-10-30 15:00:00|593.5|592.9|592.4|591.8|593.6|593|592|591.4|333
1698678300000|2023-10-30 15:05:00|592.5|591.9|592|591.4|592.9|592.3|592|591.4|183
1698678600000|2023-10-30 15:10:00|591.9|591.3|592.5|591.9|592.5|591.9|591.2|590.6|251
1698678900000|2023-10-30 15:15:00|592.7|592.1|591.1|590.5|593.2|592.6|591|590.4|329
1698679200000|2023-10-30 15:20:00|591.6|591|590.2|589.6|591.7|591.1|590.2|589.6|254
1698679500000|2023-10-30 15:25:00|590.3|589.7|590.5|589.9|590.5|589.9|590.2|589.6|155
1698679800000|2023-10-30 15:30:00|590.7|590.1|590.7|590.1|591.5|590.9|590|589.4|182
1698680100000|2023-10-30 15:35:00|591|590.4|590.3|589.7|591.7|591.1|590|589.4|297
1698680400000|2023-10-30 15:40:00|590.4|589.8|591|590.4|591.3|590.7|590|589.4|150
1698680700000|2023-10-30 15:45:00|590.8|590.2|590.3|589.7|590.8|590.2|590.2|589.6|168
1698681000000|2023-10-30 15:50:00|590.4|589.8|590.3|589.7|590.5|589.9|589.8|589.2|192
1698681300000|2023-10-30 15:55:00|590.5|589.9|590.3|589.7|590.8|590.2|590.3|589.7|141
1698681600000|2023-10-30 16:00:00|590|589.4|590|589.4|590.5|589.9|589.7|589.1|534
1698681900000|2023-10-30 16:05:00|590.1|589.5|588.1|587.5|590.2|589.6|588.1|587.5|365
1698682200000|2023-10-30 16:10:00|588.2|587.6|589.2|588.6|589.4|588.8|588|587.4|761
1698682500000|2023-10-30 16:15:00|589.1|588.5|586.5|585.9|589.1|588.5|586.5|585.9|663
1698682800000|2023-10-30 16:20:00|586.4|585.8|586.2|585.6|587.1|586.5|585.9|585.3|619
1698683100000|2023-10-30 16:25:00|586.3|585.7|586.3|585.7|586.7|586.1|586.1|585.5|233
1698683400000|2023-10-30 16:30:00|586.6|586|585.6|585|586.6|586|585.3|584.7|408
1698683700000|2023-10-30 16:35:00|585.8|585.2|587.1|586.5|587.6|587|585.8|585.2|492
1698684000000|2023-10-30 16:40:00|587.3|586.7|587.7|587.1|588.2|587.6|587.1|586.5|247
1698684300000|2023-10-30 16:45:00|587.8|587.2|586.2|585.6|587.8|587.2|586|585.4|339
1698684600000|2023-10-30 16:50:00|586.1|585.5|585.7|585.1|586.2|585.6|585.1|584.5|186
1698684900000|2023-10-30 16:55:00|585.8|585.2|585.9|585.3|586.2|585.6|585.5|584.9|188
1698685200000|2023-10-30 17:00:00|586|585.4|586.5|585.9|586.8|586.2|586|585.4|263
1698685500000|2023-10-30 17:05:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|116
1698685800000|2023-10-30 17:10:00|586.6|586|586.5|585.9|586.8|586.2|586.3|585.7|202
1698686100000|2023-10-30 17:15:00|586.4|585.8|586.3|585.7|586.8|586.2|586.1|585.5|236
1698686400000|2023-10-30 17:20:00|586.1|585.5|584.9|584.3|586.2|585.6|584.8|584.2|466
1698686700000|2023-10-30 17:25:00|585.2|584.6|584.9|584.3|585.4|584.8|584.7|584.1|167
1698687000000|2023-10-30 17:30:00|584.7|584.1|586.2|585.6|586.5|585.9|584.7|584.1|319
1698687300000|2023-10-30 17:35:00|586.4|585.8|585.9|585.3|586.4|585.8|585.7|585.1|179
1698687600000|2023-10-30 17:40:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|166
1698687900000|2023-10-30 17:45:00|586.1|585.5|586.2|585.6|586.3|585.7|585.7|585.1|317
1698688200000|2023-10-30 17:50:00|586.1|585.5|585.9|585.3|586.4|585.8|585.9|585.3|234
1698688500000|2023-10-30 17:55:00|585.8|585.2|586|585.4|586|585.4|585.4|584.8|335
1698688800000|2023-10-30 18:00:00|586.1|585.5|585.4|584.8|586.1|585.5|585.1|584.5|312
1698689100000|2023-10-30 18:05:00|585.3|584.7|585.6|585|585.6|585|585|584.4|405
1698689400000|2023-10-30 18:10:00|585.4|584.8|586.1|585.5|586.3|585.7|585.1|584.5|2823
1698689700000|2023-10-30 18:15:00|586.2|585.6|585.6|585|586.2|585.6|585.6|585|764
1698710400000|2023-10-31 00:00:00|586.8|586.2|584.7|584.1|587.2|586.6|584.2|583.6|156
1698710700000|2023-10-31 00:05:00|584.8|584.2|584.9|584.3|585|584.4|584.7|584.1|46
1698711000000|2023-10-31 00:10:00|584.7|584.1|584.6|584|585|584.4|584.3|583.7|14
1698711300000|2023-10-31 00:15:00|584.7|584.1|585.2|584.6|585.4|584.8|584.7|584.1|14
1698711600000|2023-10-31 00:20:00|585.3|584.7|585.1|584.5|585.3|584.7|585.1|584.5|46
1698711900000|2023-10-31 00:25:00|585|584.4|584.7|584.1|585|584.4|584.6|584|5
1698712200000|2023-10-31 00:30:00|584.6|584|584.6|584|584.7|584.1|584.6|584|8
1698712500000|2023-10-31 00:35:00|584.3|583.7|584.1|583.5|584.3|583.7|584|583.4|13
1698712800000|2023-10-31 00:40:00|584.2|583.6|583.8|583.2|584.2|583.6|583.6|583|24
1698713100000|2023-10-31 00:45:00|583.7|583.1|582.9|582.3|583.8|583.2|582.8|582.2|42
1698713400000|2023-10-31 00:50:00|582.8|582.2|583|582.4|583.1|582.5|582.8|582.2|29
1698713700000|2023-10-31 00:55:00|582.9|582.3|583.3|582.7|583.3|582.7|582.9|582.3|24
1698714000000|2023-10-31 01:00:00|583.6|583|583.2|582.6|583.8|583.2|583.2|582.6|12
1698714300000|2023-10-31 01:05:00|583.3|582.7|583.8|583.2|583.8|583.2|583.2|582.6|21
1698714600000|2023-10-31 01:10:00|583.7|583.1|583.8|583.2|584.1|583.5|583.7|583.1|10
1698714900000|2023-10-31 01:15:00|584|583.4|584|583.4|584.1|583.5|583.9|583.3|2
1698715200000|2023-10-31 01:20:00|583.8|583.2|583.6|583|583.8|583.2|583.5|582.9|7
1698715500000|2023-10-31 01:25:00|583.7|583.1|583.5|582.9|583.7|583.1|583.4|582.8|6
1698715800000|2023-10-31 01:30:00|583.4|582.8|583.4|582.8|583.5|582.9|583.4|582.8|0
1698716100000|2023-10-31 01:35:00|583.5|582.9|583.5|582.9|583.6|583|583.5|582.9|5
1698716400000|2023-10-31 01:40:00|583.3|582.7|583.9|583.3|584.1|583.5|582.8|582.2|276
1698716700000|2023-10-31 01:45:00|583.8|583.2|583.7|583.1|583.9|583.3|583.7|583.1|4
1698717000000|2023-10-31 01:50:00|583.9|583.3|583.9|583.3|584|583.4|583.7|583.1|13
1698717300000|2023-10-31 01:55:00|584.1|583.5|584.4|583.8|584.5|583.9|584.1|583.5|10
1698717600000|2023-10-31 02:00:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|1
1698717900000|2023-10-31 02:05:00|584.4|583.8|584.3|583.7|584.5|583.9|584.3|583.7|3
1698718200000|2023-10-31 02:10:00|583.5|582.9|583.5|582.9|583.5|582.9|583.2|582.6|9
1698718500000|2023-10-31 02:15:00|583.4|582.8|583.5|582.9|583.5|582.9|583.2|582.6|4
1698718800000|2023-10-31 02:20:00|583.4|582.8|583.2|582.6|583.4|582.8|583|582.4|21
1698719100000|2023-10-31 02:25:00|583|582.4|583.2|582.6|583.2|582.6|583|582.4|4
1698719400000|2023-10-31 02:30:00|||||||||2
1698719700000|2023-10-31 02:35:00|583.1|582.5|583.2|582.6|583.4|582.8|583|582.4|23
1698720000000|2023-10-31 02:40:00|||||||||3
1698720300000|2023-10-31 02:45:00|583.1|582.5|583.1|582.5|583.3|582.7|583.1|582.5|5
1698720600000|2023-10-31 02:50:00|583.2|582.6|583.2|582.6|583.2|582.6|583|582.4|21
1698720900000|2023-10-31 02:55:00|583.1|582.5|582.8|582.2|583.1|582.5|582.8|582.2|19
1698721200000|2023-10-31 03:00:00|583|582.4|583|582.4|583|582.4|583|582.4|10
1698721500000|2023-10-31 03:05:00|583.1|582.5|582.8|582.2|583.1|582.5|582.8|582.2|8
1698721800000|2023-10-31 03:10:00|582.5|581.9|582.5|581.9|582.5|581.9|582.5|581.9|12
1698722100000|2023-10-31 03:15:00|582.4|581.8|582.5|581.9|582.5|581.9|582.4|581.8|19
1698722400000|2023-10-31 03:20:00|||||||||3
1698722700000|2023-10-31 03:25:00|582.8|582.2|582.6|582|582.8|582.2|582.5|581.9|40
1698723000000|2023-10-31 03:30:00|582.5|581.9|582.6|582|582.8|582.2|582.5|581.9|28
1698723300000|2023-10-31 03:35:00|582.5|581.9|582.5|581.9|582.5|581.9|582.3|581.7|17
1698723600000|2023-10-31 03:40:00|582.6|582|582.5|581.9|582.6|582|582.5|581.9|4
1698723900000|2023-10-31 03:45:00|582.6|582|582.5|581.9|582.6|582|582.4|581.8|21
1698724200000|2023-10-31 03:50:00|582.6|582|582.5|581.9|582.6|582|582.5|581.9|5
1698724500000|2023-10-31 03:55:00|582.6|582|582.8|582.2|582.9|582.3|582.6|582|17
1698724800000|2023-10-31 04:00:00|582.7|582.1|582.7|582.1|582.7|582.1|582.6|582|5
1698725100000|2023-10-31 04:05:00|582.8|582.2|583|582.4|583|582.4|582.8|582.2|5
1698725400000|2023-10-31 04:10:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|4
1698725700000|2023-10-31 04:15:00|||||||||2
1698726000000|2023-10-31 04:20:00|583|582.4|583|582.4|583|582.4|582.9|582.3|3
1698726300000|2023-10-31 04:25:00|582.9|582.3|583|582.4|583|582.4|582.9|582.3|0
1698726600000|2023-10-31 04:30:00|582.8|582.2|582.5|581.9|582.8|582.2|582.4|581.8|8
1698726900000|2023-10-31 04:35:00|582.8|582.2|582.7|582.1|582.8|582.2|582.7|582.1|8
1698727200000|2023-10-31 04:40:00|582.6|582|582.7|582.1|582.7|582.1|582.6|582|6
1698727500000|2023-10-31 04:45:00|582.8|582.2|582.7|582.1|582.9|582.3|582.6|582|8
1698727800000|2023-10-31 04:50:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|5
1698728100000|2023-10-31 04:55:00|583|582.4|583|582.4|583|582.4|582.9|582.3|5
1698728400000|2023-10-31 05:00:00|582.9|582.3|583|582.4|583|582.4|582.8|582.2|4
1698728700000|2023-10-31 05:05:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|8
1698729000000|2023-10-31 05:10:00|||||||||1
1698729300000|2023-10-31 05:15:00|||||||||2
1698729600000|2023-10-31 05:20:00|583|582.4|583.2|582.6|583.2|582.6|582.9|582.3|10
1698729900000|2023-10-31 05:25:00|582.9|582.3|582.9|582.3|583|582.4|582.9|582.3|3
1698730200000|2023-10-31 05:30:00|583|582.4|582.8|582.2|583|582.4|582.8|582.2|3
1698730500000|2023-10-31 05:35:00|582.9|582.3|582.7|582.1|582.9|582.3|582.7|582.1|9
1698730800000|2023-10-31 05:40:00|582.6|582|582.8|582.2|582.8|582.2|582.6|582|5
1698731100000|2023-10-31 05:45:00|582.9|582.3|582.5|581.9|582.9|582.3|582.5|581.9|7
1698731400000|2023-10-31 05:50:00|582.4|581.8|582.5|581.9|582.5|581.9|582.4|581.8|18
1698731700000|2023-10-31 05:55:00|||||||||3
1698732000000|2023-10-31 06:00:00|||||||||7
1698732300000|2023-10-31 06:05:00|582.4|581.8|582.3|581.7|582.5|581.9|582.3|581.7|9
1698732600000|2023-10-31 06:10:00|581.5|580.9|581.8|581.2|581.9|581.3|581.5|580.9|38
1698732900000|2023-10-31 06:15:00|582|581.4|582|581.4|582.1|581.5|582|581.4|14
1698733200000|2023-10-31 06:20:00|581.9|581.3|581.5|580.9|581.9|581.3|581.5|580.9|33
1698733500000|2023-10-31 06:25:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|26
1698733800000|2023-10-31 06:30:00|581.4|580.8|581.8|581.2|581.8|581.2|581.3|580.7|29
1698734100000|2023-10-31 06:35:00|581.7|581.1|581.9|581.3|582.1|581.5|581.7|581.1|13
1698734400000|2023-10-31 06:40:00|581.8|581.2|582.1|581.5|582.1|581.5|581.8|581.2|23
1698734700000|2023-10-31 06:45:00|582|581.4|582.1|581.5|582.1|581.5|582|581.4|6
1698735000000|2023-10-31 06:50:00|581.9|581.3|581.6|581|582.1|581.5|581.6|581|36
1698735300000|2023-10-31 06:55:00|581.5|580.9|581.4|580.8|581.5|580.9|581.3|580.7|8
1698735600000|2023-10-31 07:00:00|||||||||6
1698735900000|2023-10-31 07:05:00|581.6|581|581.4|580.8|581.6|581|581.4|580.8|11
1698736200000|2023-10-31 07:10:00|||||||||2
1698736500000|2023-10-31 07:15:00|||||||||11
1698736800000|2023-10-31 07:20:00|581.9|581.3|581.6|581|581.9|581.3|581.6|581|14
1698737100000|2023-10-31 07:25:00|581.2|580.6|580.7|580.1|581.2|580.6|580.7|580.1|675
1698737400000|2023-10-31 07:30:00|581.1|580.5|581.3|580.7|581.3|580.7|581|580.4|17
1698737700000|2023-10-31 07:35:00|581.2|580.6|581.1|580.5|581.3|580.7|581|580.4|12
1698738000000|2023-10-31 07:40:00|581|580.4|581|580.4|581.1|580.5|580.7|580.1|25
1698738300000|2023-10-31 07:45:00|||||||||2
1698738600000|2023-10-31 07:50:00|580.9|580.3|581|580.4|581.6|581|580.7|580.1|53
1698738900000|2023-10-31 07:55:00|580.9|580.3|580.7|580.1|581|580.4|580.7|580.1|4
1698739200000|2023-10-31 08:00:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|26
1698739500000|2023-10-31 08:05:00|580.6|580|580.7|580.1|581|580.4|580.6|580|15
1698739800000|2023-10-31 08:10:00|581|580.4|581|580.4|581.1|580.5|580.8|580.2|10
1698740100000|2023-10-31 08:15:00|581.1|580.5|581.3|580.7|581.4|580.8|581|580.4|15
1698740400000|2023-10-31 08:20:00|581.2|580.6|580.8|580.2|581.6|581|580.8|580.2|20
1698740700000|2023-10-31 08:25:00|581|580.4|581.6|581|581.6|581|581|580.4|24
1698741000000|2023-10-31 08:30:00|581.3|580.7|582.8|582.2|582.8|582.2|581.3|580.7|37
1698741300000|2023-10-31 08:35:00|582.7|582.1|582.6|582|582.9|582.3|582.5|581.9|64
1698741600000|2023-10-31 08:40:00|582.8|582.2|582.1|581.5|582.8|582.2|582.1|581.5|80
1698741900000|2023-10-31 08:45:00|582.2|581.6|581.3|580.7|582.2|581.6|581.1|580.5|52
1698742200000|2023-10-31 08:50:00|581.4|580.8|581.4|580.8|581.5|580.9|581.4|580.8|23
1698742500000|2023-10-31 08:55:00|581.5|580.9|581.2|580.6|581.5|580.9|581.2|580.6|55
1698742800000|2023-10-31 09:00:00|581.3|580.7|580.2|579.6|581.3|580.7|580.1|579.5|65
1698743100000|2023-10-31 09:05:00|580.4|579.8|580.3|579.7|580.7|580.1|580.1|579.5|117
1698743400000|2023-10-31 09:10:00|580.4|579.8|580.4|579.8|580.4|579.8|580.2|579.6|16
1698743700000|2023-10-31 09:15:00|580.5|579.9|580.3|579.7|580.6|580|580.2|579.6|31
1698744000000|2023-10-31 09:20:00|580.4|579.8|580.9|580.3|580.9|580.3|579.9|579.3|92
1698744300000|2023-10-31 09:25:00|581.2|580.6|580.9|580.3|581.2|580.6|580.7|580.1|31
1698744600000|2023-10-31 09:30:00|580.8|580.2|581.6|581|581.9|581.3|580.8|580.2|106
1698744900000|2023-10-31 09:35:00|581.5|580.9|581.4|580.8|581.9|581.3|581.3|580.7|56
1698745200000|2023-10-31 09:40:00|581.3|580.7|580.8|580.2|581.4|580.8|580.8|580.2|23
1698745500000|2023-10-31 09:45:00|581|580.4|582.1|581.5|582.6|582|581|580.4|219
1698745800000|2023-10-31 09:50:00|582.3|581.7|582.4|581.8|582.4|581.8|582|581.4|28
1698746100000|2023-10-31 09:55:00|582.1|581.5|581.9|581.3|582.4|581.8|581.6|581|131
1698746400000|2023-10-31 10:00:00|582|581.4|582.2|581.6|582.5|581.9|581.8|581.2|61
1698746700000|2023-10-31 10:05:00|582.1|581.5|581.2|580.6|582.1|581.5|580.7|580.1|132
1698747000000|2023-10-31 10:10:00|581.1|580.5|581.1|580.5|581.2|580.6|580.7|580.1|392
1698747300000|2023-10-31 10:15:00|581.2|580.6|580.8|580.2|581.3|580.7|580.7|580.1|48
1698747600000|2023-10-31 10:20:00|581|580.4|580.7|580.1|581|580.4|580.7|580.1|30
1698747900000|2023-10-31 10:25:00|580.8|580.2|581|580.4|581|580.4|580.7|580.1|27
1698748200000|2023-10-31 10:30:00|580.9|580.3|580.5|579.9|581|580.4|580.2|579.6|210
1698748500000|2023-10-31 10:35:00|580.3|579.7|579.8|579.2|580.4|579.8|579.8|579.2|82
1698748800000|2023-10-31 10:40:00|579.5|578.9|580.3|579.7|580.7|580.1|579.5|578.9|96
1698749100000|2023-10-31 10:45:00|580.4|579.8|580.8|580.2|581.5|580.9|580.3|579.7|78
1698749400000|2023-10-31 10:50:00|580.9|580.3|580.7|580.1|581.2|580.6|580.6|580|53
1698749700000|2023-10-31 10:55:00|580.9|580.3|580|579.4|581|580.4|580|579.4|156
1698750000000|2023-10-31 11:00:00|579.9|579.3|580.4|579.8|580.4|579.8|579.7|579.1|103
1698750300000|2023-10-31 11:05:00|580.5|579.9|581.1|580.5|581.2|580.6|580.5|579.9|63
1698750600000|2023-10-31 11:10:00|580.9|580.3|580.5|579.9|581|580.4|580.4|579.8|36
1698750900000|2023-10-31 11:15:00|580.7|580.1|580.6|580|581.1|580.5|580.6|580|32
1698751200000|2023-10-31 11:20:00|580.7|580.1|581.3|580.7|581.4|580.8|580.7|580.1|61
1698751500000|2023-10-31 11:25:00|581.2|580.6|580.6|580|581.5|580.9|580.6|580|664
1698751800000|2023-10-31 11:30:00|580.8|580.2|580.2|579.6|581|580.4|580.2|579.6|76
1698752100000|2023-10-31 11:35:00|580.1|579.5|580.6|580|580.6|580|579.7|579.1|193
1698752400000|2023-10-31 11:40:00|580.7|580.1|580.8|580.2|580.8|580.2|580.6|580|37
1698752700000|2023-10-31 11:45:00|581|580.4|581|580.4|581.2|580.6|580.9|580.3|50
1698753000000|2023-10-31 11:50:00|580.8|580.2|581.3|580.7|581.3|580.7|580.8|580.2|41
1698753300000|2023-10-31 11:55:00|581.2|580.6|580.8|580.2|581.3|580.7|580.8|580.2|59
1698753600000|2023-10-31 12:00:00|581|580.4|581|580.4|581.1|580.5|580.8|580.2|130
1698753900000|2023-10-31 12:05:00|581.1|580.5|580.5|579.9|581.1|580.5|580.5|579.9|47
1698754200000|2023-10-31 12:10:00|580.4|579.8|580.3|579.7|580.8|580.2|580.3|579.7|95
1698754500000|2023-10-31 12:15:00|579.8|579.2|579|578.4|579.9|579.3|578.8|578.2|843
1698754800000|2023-10-31 12:20:00|579.2|578.6|578.7|578.1|579.3|578.7|578.5|577.9|68
1698755100000|2023-10-31 12:25:00|579|578.4|579.1|578.5|579.3|578.7|578.8|578.2|197
1698755400000|2023-10-31 12:30:00|579.2|578.6|579|578.4|579.6|579|578.9|578.3|437
1698755700000|2023-10-31 12:35:00|578.9|578.3|579.5|578.9|579.9|579.3|578.8|578.2|283
1698756000000|2023-10-31 12:40:00|579.4|578.8|580|579.4|580.2|579.6|579.4|578.8|106
1698759000000|2023-10-31 13:30:00|579.8|579.2|579.3|578.7|581.2|580.6|578.5|577.9|1436
1698759300000|2023-10-31 13:35:00|579.2|578.6|578.7|578.1|579.3|578.7|577.5|576.9|958
1698759600000|2023-10-31 13:40:00|578.6|578|581.3|580.7|582.1|581.5|578.6|578|801
1698759900000|2023-10-31 13:45:00|581.4|580.8|580.8|580.2|581.4|580.8|580.1|579.5|444
1698760200000|2023-10-31 13:50:00|581|580.4|581.2|580.6|582.2|581.6|580.8|580.2|545
1698760500000|2023-10-31 13:55:00|581.3|580.7|580|579.4|581.6|581|579.7|579.1|480
1698760800000|2023-10-31 14:00:00|580.1|579.5|578.9|578.3|580.4|579.8|578.9|578.3|393
1698761100000|2023-10-31 14:05:00|579.1|578.5|579.8|579.2|579.9|579.3|579.1|578.5|306
1698761400000|2023-10-31 14:10:00|579.9|579.3|581.4|580.8|581.4|580.8|579.7|579.1|359
1698761700000|2023-10-31 14:15:00|581.3|580.7|580|579.4|581.6|581|579.6|579|262
1698762000000|2023-10-31 14:20:00|579.9|579.3|581.8|581.2|581.8|581.2|579.9|579.3|205
1698762300000|2023-10-31 14:25:00|581.6|581|581.3|580.7|581.6|581|580.4|579.8|254
1698762600000|2023-10-31 14:30:00|581.2|580.6|580.2|579.6|581.5|580.9|580.1|579.5|404
1698762900000|2023-10-31 14:35:00|580.1|579.5|579.9|579.3|580.2|579.6|579.6|579|441
1698763200000|2023-10-31 14:40:00|580|579.4|580.2|579.6|580.6|580|580|579.4|167
1698763500000|2023-10-31 14:45:00|580|579.4|579.8|579.2|580.8|580.2|579.8|579.2|272
1698763800000|2023-10-31 14:50:00|580|579.4|580.3|579.7|580.5|579.9|579.5|578.9|350
1698764100000|2023-10-31 14:55:00|580|579.4|582.5|581.9|582.8|582.2|580|579.4|497
1698764400000|2023-10-31 15:00:00|582.8|582.2|582.1|581.5|584.8|584.2|582|581.4|1425
1698764700000|2023-10-31 15:05:00|582|581.4|581.8|581.2|582.1|581.5|581.3|580.7|254
1698765000000|2023-10-31 15:10:00|581.9|581.3|582.3|581.7|583.2|582.6|581.6|581|370
1698765300000|2023-10-31 15:15:00|582.2|581.6|581.1|580.5|582.4|581.8|581.1|580.5|336
1698765600000|2023-10-31 15:20:00|581.2|580.6|580|579.4|581.2|580.6|579.8|579.2|572
1698765900000|2023-10-31 15:25:00|580.1|579.5|579.7|579.1|580.5|579.9|579.5|578.9|222
1698766200000|2023-10-31 15:30:00|579.6|579|579.4|578.8|580|579.4|578.8|578.2|189
1698766500000|2023-10-31 15:35:00|579.3|578.7|578.4|577.8|579.4|578.8|577.7|577.1|568
1698766800000|2023-10-31 15:40:00|578.3|577.7|579.1|578.5|579.2|578.6|578.2|577.6|887
1698767100000|2023-10-31 15:45:00|579|578.4|578.6|578|579.1|578.5|578.1|577.5|316
1698767400000|2023-10-31 15:50:00|578.4|577.8|578.3|577.7|578.9|578.3|578.1|577.5|294
1698767700000|2023-10-31 15:55:00|578.4|577.8|578.1|577.5|578.4|577.8|577.6|577|367
1698768000000|2023-10-31 16:00:00|578.3|577.7|577.6|577|578.7|578.1|577.4|576.8|437
1698768300000|2023-10-31 16:05:00|577.5|576.9|577.1|576.5|577.9|577.3|577.1|576.5|242
1698768600000|2023-10-31 16:10:00|577.4|576.8|577.2|576.6|577.4|576.8|576.7|576.1|368
1698768900000|2023-10-31 16:15:00|577.1|576.5|577.4|576.8|577.4|576.8|576.9|576.3|202
1698769200000|2023-10-31 16:20:00|577.7|577.1|577.9|577.3|578.9|578.3|577.6|577|537
1698769500000|2023-10-31 16:25:00|577.7|577.1|577.4|576.8|577.8|577.2|576.7|576.1|275
1698769800000|2023-10-31 16:30:00|577.3|576.7|578|577.4|578.1|577.5|577.1|576.5|414
1698770100000|2023-10-31 16:35:00|577.7|577.1|578.5|577.9|578.7|578.1|577.7|577.1|168
1698770400000|2023-10-31 16:40:00|578.4|577.8|578.1|577.5|579.1|578.5|578.1|577.5|1245
1698770700000|2023-10-31 16:45:00|578|577.4|577.7|577.1|578.1|577.5|577.2|576.6|322
1698771000000|2023-10-31 16:50:00|577.6|577|577.9|577.3|578.4|577.8|577.6|577|116
1698771300000|2023-10-31 16:55:00|577.8|577.2|578.4|577.8|578.9|578.3|577.8|577.2|245
1698771600000|2023-10-31 17:00:00|578.2|577.6|578|577.4|578.3|577.7|577.7|577.1|136
1698771900000|2023-10-31 17:05:00|578.1|577.5|578.2|577.6|578.7|578.1|577.9|577.3|276
1698772200000|2023-10-31 17:10:00|578|577.4|577.7|577.1|578.9|578.3|577.7|577.1|212
1698772500000|2023-10-31 17:15:00|577.6|577|576.9|576.3|577.7|577.1|576.9|576.3|215
1698772800000|2023-10-31 17:20:00|576.8|576.2|576.2|575.6|576.8|576.2|575.9|575.3|611
1698773100000|2023-10-31 17:25:00|576.4|575.8|577.3|576.7|577.5|576.9|576.4|575.8|252
1698773400000|2023-10-31 17:30:00|577.2|576.6|577.7|577.1|577.7|577.1|577.2|576.6|541
1698773700000|2023-10-31 17:35:00|577.4|576.8|577.2|576.6|577.4|576.8|577|576.4|192
1698774000000|2023-10-31 17:40:00|577.3|576.7|577.3|576.7|577.6|577|577.2|576.6|55
1698774300000|2023-10-31 17:45:00|577.5|576.9|577.5|576.9|577.8|577.2|577|576.4|451
1698774600000|2023-10-31 17:50:00|577.4|576.8|576.7|576.1|577.7|577.1|576.7|576.1|298
1698774900000|2023-10-31 17:55:00|576.4|575.8|577.8|577.2|577.8|577.2|576.4|575.8|580
1698775200000|2023-10-31 18:00:00|577.7|577.1|577.1|576.5|578.2|577.6|576.6|576|733
1698775500000|2023-10-31 18:05:00|576.9|576.3|575.7|575.1|576.9|576.3|575.3|574.7|1186
1698775800000|2023-10-31 18:10:00|575.6|575|576.7|576.1|577.6|577|575.6|575|2712
1698776100000|2023-10-31 18:15:00|576.8|576.2|578.3|577.7|578.3|577.7|576.7|576.1|852
1698796800000|2023-11-01 00:00:00|578.1|577.5|579|578.4|579.4|578.8|577.1|576.5|193
1698797100000|2023-11-01 00:05:00|578.8|578.2|577.9|577.3|579|578.4|577.9|577.3|43
1698797400000|2023-11-01 00:10:00|577.8|577.2|578.4|577.8|578.4|577.8|577.6|577|27
1698797700000|2023-11-01 00:15:00|578.5|577.9|578.6|578|578.8|578.2|578.4|577.8|19
1698798000000|2023-11-01 00:20:00|578.7|578.1|578.4|577.8|578.8|578.2|578.4|577.8|11
1698798300000|2023-11-01 00:25:00|578.3|577.7|578.4|577.8|578.6|578|578.1|577.5|14
1698798600000|2023-11-01 00:30:00|578.3|577.7|578.1|577.5|578.3|577.7|578.1|577.5|5
1698798900000|2023-11-01 00:35:00|578|577.4|577.5|576.9|578|577.4|577.4|576.8|10
1698799200000|2023-11-01 00:40:00|577.7|577.1|577.6|577|577.7|577.1|577.4|576.8|42
1698799500000|2023-11-01 00:45:00|577.8|577.2|577.5|576.9|577.8|577.2|577.4|576.8|3
1698799800000|2023-11-01 00:50:00|577.4|576.8|577.6|577|577.6|577|577.4|576.8|8
1698800100000|2023-11-01 00:55:00|577.5|576.9|577.6|577|577.6|577|577.4|576.8|4
1698800400000|2023-11-01 01:00:00|577.9|577.3|577.6|577|578.1|577.5|577.4|576.8|34
1698800700000|2023-11-01 01:05:00|577.8|577.2|577.7|577.1|577.8|577.2|577.6|577|20
1698801000000|2023-11-01 01:10:00|577.6|577|577.9|577.3|578.1|577.5|577.6|577|115
1698801300000|2023-11-01 01:15:00|577.8|577.2|577.9|577.3|577.9|577.3|577.8|577.2|2
1698801600000|2023-11-01 01:20:00|578.1|577.5|578.1|577.5|578.5|577.9|578.1|577.5|4
1698801900000|2023-11-01 01:25:00|578|577.4|577.9|577.3|578.1|577.5|577.8|577.2|6
1698802200000|2023-11-01 01:30:00|578|577.4|578.1|577.5|578.4|577.8|578|577.4|346
1698802500000|2023-11-01 01:35:00|578|577.4|577.6|577|578|577.4|577.6|577|33
1698802800000|2023-11-01 01:40:00|577.5|576.9|577.3|576.7|577.6|577|577.3|576.7|15
1698803100000|2023-11-01 01:45:00|577.2|576.6|577.1|576.5|577.3|576.7|577.1|576.5|7
1698803400000|2023-11-01 01:50:00|576.8|576.2|576.8|576.2|577|576.4|576.8|576.2|14
1698803700000|2023-11-01 01:55:00|576.4|575.8|576.5|575.9|576.6|576|576.3|575.7|13
1698804000000|2023-11-01 02:00:00|576.4|575.8|576.3|575.7|576.6|576|576.3|575.7|5
1698804300000|2023-11-01 02:05:00|576.2|575.6|577.1|576.5|577.1|576.5|576.2|575.6|80
1698804600000|2023-11-01 02:10:00|576.9|576.3|577.1|576.5|577.1|576.5|576.9|576.3|12
1698804900000|2023-11-01 02:15:00|576.9|576.3|576.4|575.8|577|576.4|576.2|575.6|24
1698805200000|2023-11-01 02:20:00|576.5|575.9|577.4|576.8|577.4|576.8|576.4|575.8|36
1698805500000|2023-11-01 02:25:00|577.5|576.9|577.4|576.8|577.7|577.1|577.4|576.8|5
1698805800000|2023-11-01 02:30:00|577.3|576.7|576.6|576|577.3|576.7|576.5|575.9|18
1698806100000|2023-11-01 02:35:00|576.5|575.9|575.8|575.2|576.6|576|575.8|575.2|52
1698806400000|2023-11-01 02:40:00|575.9|575.3|576.1|575.5|576.1|575.5|575.9|575.3|7
1698806700000|2023-11-01 02:45:00|575.9|575.3|576|575.4|576|575.4|575.9|575.3|17
1698807000000|2023-11-01 02:50:00|576.1|575.5|576|575.4|576.1|575.5|576|575.4|8
1698807300000|2023-11-01 02:55:00|575.9|575.3|576.3|575.7|576.3|575.7|575.9|575.3|7
1698807600000|2023-11-01 03:00:00|576.2|575.6|577.1|576.5|577.1|576.5|576.2|575.6|24
1698807900000|2023-11-01 03:05:00|577|576.4|576.8|576.2|577|576.4|576.7|576.1|20
1698808200000|2023-11-01 03:10:00|577.2|576.6|577.2|576.6|577.3|576.7|577|576.4|26
1698808500000|2023-11-01 03:15:00|577.3|576.7|577.8|577.2|577.9|577.3|577.3|576.7|11
1698808800000|2023-11-01 03:20:00|577.9|577.3|577.8|577.2|578.4|577.8|577.8|577.2|26
1698809100000|2023-11-01 03:25:00|577.7|577.1|577.7|577.1|577.8|577.2|577.7|577.1|12
1698809400000|2023-11-01 03:30:00|577.8|577.2|577.6|577|577.8|577.2|577.6|577|4
1698809700000|2023-11-01 03:35:00|577.7|577.1|577.7|577.1|577.8|577.2|577.5|576.9|13
1698810000000|2023-11-01 03:40:00|577.9|577.3|576.5|575.9|577.9|577.3|576.5|575.9|21
1698810300000|2023-11-01 03:45:00|576.6|576|576.5|575.9|576.7|576.1|576.5|575.9|4
1698810600000|2023-11-01 03:50:00|576.3|575.7|575.9|575.3|576.3|575.7|575.9|575.3|30
1698810900000|2023-11-01 03:55:00|575.8|575.2|575.9|575.3|575.9|575.3|575.8|575.2|5
1698811200000|2023-11-01 04:00:00|575.8|575.2|575.9|575.3|575.9|575.3|575.8|575.2|2
1698811500000|2023-11-01 04:05:00|575.8|575.2|575.9|575.3|576.1|575.5|575.8|575.2|37
1698811800000|2023-11-01 04:10:00|575.8|575.2|575.6|575|575.8|575.2|575.5|574.9|25
1698812100000|2023-11-01 04:15:00|575.7|575.1|575.8|575.2|575.8|575.2|575.6|575|14
1698812400000|2023-11-01 04:20:00|575.9|575.3|575.8|575.2|575.9|575.3|575.8|575.2|2
1698812700000|2023-11-01 04:25:00|576.1|575.5|576.3|575.7|576.7|576.1|576.1|575.5|15
1698813000000|2023-11-01 04:30:00|576.2|575.6|576.3|575.7|576.3|575.7|576.2|575.6|12
1698813300000|2023-11-01 04:35:00|576.4|575.8|576.4|575.8|576.4|575.8|576.4|575.8|2
1698813600000|2023-11-01 04:40:00|576.3|575.7|576.1|575.5|576.3|575.7|575.9|575.3|17
1698813900000|2023-11-01 04:45:00|575.9|575.3|576.2|575.6|576.2|575.6|575.9|575.3|6
1698814200000|2023-11-01 04:50:00|576.3|575.7|576.3|575.7|576.4|575.8|576.2|575.6|2
1698814500000|2023-11-01 04:55:00|576.4|575.8|576.4|575.8|576.4|575.8|576.4|575.8|3
1698814800000|2023-11-01 05:00:00|576.3|575.7|576.3|575.7|576.4|575.8|576.3|575.7|1
1698815100000|2023-11-01 05:05:00|576.2|575.6|576.2|575.6|576.2|575.6|576.2|575.6|0
1698815400000|2023-11-01 05:10:00|576.4|575.8|576.4|575.8|576.4|575.8|576.2|575.6|15
1698815700000|2023-11-01 05:15:00|576.3|575.7|576.4|575.8|576.4|575.8|576.2|575.6|5
1698816000000|2023-11-01 05:20:00|576.5|575.9|576.3|575.7|576.5|575.9|576.3|575.7|2
1698816300000|2023-11-01 05:25:00|576.2|575.6|576.3|575.7|576.4|575.8|576.2|575.6|3
1698816600000|2023-11-01 05:30:00|576.2|575.6|576.4|575.8|576.4|575.8|576.2|575.6|1
1698816900000|2023-11-01 05:35:00|576.3|575.7|576.6|576|576.8|576.2|576.3|575.7|7
1698817200000|2023-11-01 05:40:00|576.5|575.9|576.4|575.8|576.5|575.9|576.2|575.6|5
1698817500000|2023-11-01 05:45:00|576.3|575.7|576.1|575.5|576.3|575.7|575.9|575.3|3
1698817800000|2023-11-01 05:50:00|576.2|575.6|576.1|575.5|576.2|575.6|575.9|575.3|12
1698818100000|2023-11-01 05:55:00|576.2|575.6|576.2|575.6|576.2|575.6|576.2|575.6|1
1698818400000|2023-11-01 06:00:00|576|575.4|576.3|575.7|576.4|575.8|576|575.4|6
1698818700000|2023-11-01 06:05:00|576.2|575.6|576.3|575.7|576.4|575.8|576.2|575.6|5
1698819000000|2023-11-01 06:10:00|576.4|575.8|576.5|575.9|576.6|576|576.3|575.7|2
1698819300000|2023-11-01 06:15:00|576.2|575.6|576.6|576|576.8|576.2|576.2|575.6|15
1698819600000|2023-11-01 06:20:00|576.8|576.2|576.6|576|576.8|576.2|576.4|575.8|12
1698819900000|2023-11-01 06:25:00|576.5|575.9|576.3|575.7|576.6|576|576.1|575.5|13
1698820200000|2023-11-01 06:30:00|||||||||2
1698820500000|2023-11-01 06:35:00|576.4|575.8|576.3|575.7|576.4|575.8|576.3|575.7|12
1698820800000|2023-11-01 06:40:00|576.4|575.8|576.6|576|576.8|576.2|576.4|575.8|14
1698821100000|2023-11-01 06:45:00|576.9|576.3|576.5|575.9|577.1|576.5|576.5|575.9|25
1698821400000|2023-11-01 06:50:00|576.6|576|576.9|576.3|576.9|576.3|576.6|576|23
1698821700000|2023-11-01 06:55:00|577|576.4|576.9|576.3|577.1|576.5|576.9|576.3|23
1698822000000|2023-11-01 07:00:00|576.8|576.2|577.3|576.7|577.5|576.9|576.8|576.2|47
1698822300000|2023-11-01 07:05:00|577.5|576.9|578.2|577.6|578.5|577.9|577.4|576.8|61
1698822600000|2023-11-01 07:10:00|578.1|577.5|579.1|578.5|579.6|579|578.1|577.5|88
1698822900000|2023-11-01 07:15:00|579|578.4|579.6|579|579.7|579.1|578.7|578.1|63
1698823200000|2023-11-01 07:20:00|579.5|578.9|579.5|578.9|579.5|578.9|579.1|578.5|28
1698823500000|2023-11-01 07:25:00|579.4|578.8|579.1|578.5|579.5|578.9|579|578.4|16
1698823800000|2023-11-01 07:30:00|579|578.4|579.4|578.8|579.4|578.8|579|578.4|17
1698824100000|2023-11-01 07:35:00|579.2|578.6|578.9|578.3|579.4|578.8|578.8|578.2|21
1698824400000|2023-11-01 07:40:00|578.8|578.2|578.4|577.8|578.8|578.2|578|577.4|27
1698824700000|2023-11-01 07:45:00|578.3|577.7|578.2|577.6|578.4|577.8|578|577.4|5
1698825000000|2023-11-01 07:50:00|578.9|578.3|578.4|577.8|579.1|578.5|578.4|577.8|25
1698825300000|2023-11-01 07:55:00|578.2|577.6|578.4|577.8|578.4|577.8|578.2|577.6|26
1698825600000|2023-11-01 08:00:00|578.6|578|579.5|578.9|579.5|578.9|578.5|577.9|53
1698825900000|2023-11-01 08:05:00|579.3|578.7|579|578.4|579.5|578.9|578.3|577.7|23
1698826200000|2023-11-01 08:10:00|578.9|578.3|579.3|578.7|579.4|578.8|578.9|578.3|19
1698826500000|2023-11-01 08:15:00|579.2|578.6|579.2|578.6|579.5|578.9|579|578.4|11
1698826800000|2023-11-01 08:20:00|579.4|578.8|579.5|578.9|580.1|579.5|579.4|578.8|15
1698827100000|2023-11-01 08:25:00|579.7|579.1|578.7|578.1|579.7|579.1|578.7|578.1|16
1698827400000|2023-11-01 08:30:00|578.8|578.2|579.2|578.6|580|579.4|578.7|578.1|68
1698827700000|2023-11-01 08:35:00|579.3|578.7|579.4|578.8|579.4|578.8|579.2|578.6|11
1698828000000|2023-11-01 08:40:00|579.3|578.7|578.4|577.8|579.4|578.8|578.2|577.6|45
1698828300000|2023-11-01 08:45:00|578.3|577.7|579.4|578.8|579.4|578.8|577.7|577.1|87
1698828600000|2023-11-01 08:50:00|579.3|578.7|579.9|579.3|579.9|579.3|579.3|578.7|36
1698828900000|2023-11-01 08:55:00|580|579.4|580.4|579.8|580.5|579.9|580|579.4|56
1698829200000|2023-11-01 09:00:00|580.5|579.9|580.5|579.9|580.7|580.1|580|579.4|96
1698829500000|2023-11-01 09:05:00|580.7|580.1|580.1|579.5|581.1|580.5|580.1|579.5|78
1698829800000|2023-11-01 09:10:00|580|579.4|581.3|580.7|581.7|581.1|580|579.4|106
1698830100000|2023-11-01 09:15:00|581.4|580.8|581.4|580.8|581.8|581.2|581.4|580.8|33
1698830400000|2023-11-01 09:20:00|581.3|580.7|581.6|581|581.7|581.1|581.3|580.7|18
1698830700000|2023-11-01 09:25:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|9
1698831000000|2023-11-01 09:30:00|581.6|581|581.3|580.7|582|581.4|580.4|579.8|116
1698831300000|2023-11-01 09:35:00|581.2|580.6|581.2|580.6|581.3|580.7|581.2|580.6|19
1698831600000|2023-11-01 09:40:00|581|580.4|581.8|581.2|581.9|581.3|581|580.4|43
1698831900000|2023-11-01 09:45:00|581.7|581.1|580.4|579.8|581.7|581.1|580.2|579.6|103
1698832200000|2023-11-01 09:50:00|580.3|579.7|581.4|580.8|581.6|581|579.9|579.3|36
1698832500000|2023-11-01 09:55:00|581.2|580.6|582.1|581.5|582.2|581.6|581.2|580.6|28
1698832800000|2023-11-01 10:00:00|582|581.4|582.4|581.8|582.4|581.8|581.6|581|12
1698833100000|2023-11-01 10:05:00|582.5|581.9|582.5|581.9|582.6|582|582.2|581.6|42
1698833400000|2023-11-01 10:10:00|582.4|581.8|582|581.4|582.4|581.8|581.9|581.3|47
1698833700000|2023-11-01 10:15:00|581.9|581.3|581.6|581|582|581.4|581.4|580.8|22
1698834000000|2023-11-01 10:20:00|581.7|581.1|581.5|580.9|582|581.4|581.5|580.9|15
1698834300000|2023-11-01 10:25:00|581.6|581|581.6|581|582|581.4|581.5|580.9|10
1698834600000|2023-11-01 10:30:00|581.7|581.1|581.5|580.9|581.8|581.2|581.5|580.9|4
1698834900000|2023-11-01 10:35:00|581.3|580.7|581.8|581.2|581.8|581.2|581.3|580.7|6
1698835200000|2023-11-01 10:40:00|581.4|580.8|581.3|580.7|581.5|580.9|581.3|580.7|5
1698835500000|2023-11-01 10:45:00|581.2|580.6|581.5|580.9|581.5|580.9|581.1|580.5|23
1698835800000|2023-11-01 10:50:00|581.6|581|581.9|581.3|582|581.4|581.6|581|48
1698836100000|2023-11-01 10:55:00|582|581.4|581.4|580.8|582|581.4|581.4|580.8|52
1698836400000|2023-11-01 11:00:00|581.2|580.6|581.7|581.1|581.7|581.1|581.2|580.6|31
1698836700000|2023-11-01 11:05:00|581.6|581|582.1|581.5|582.1|581.5|581.6|581|82
1698837000000|2023-11-01 11:10:00|582.2|581.6|582.1|581.5|582.2|581.6|581.6|581|31
1698837300000|2023-11-01 11:15:00|582.2|581.6|581.7|581.1|582.2|581.6|581.6|581|23
1698837600000|2023-11-01 11:20:00|581.6|581|582.1|581.5|582.1|581.5|581.6|581|12
1698837900000|2023-11-01 11:25:00|582.2|581.6|582.1|581.5|582.2|581.6|581.9|581.3|24
1698838200000|2023-11-01 11:30:00|582.2|581.6|581.6|581|582.3|581.7|581.4|580.8|39
1698838500000|2023-11-01 11:35:00|581.7|581.1|581.3|580.7|581.7|581.1|581.3|580.7|47
1698838800000|2023-11-01 11:40:00|581.6|581|581.7|581.1|582|581.4|581.6|581|382
1698839100000|2023-11-01 11:45:00|581.9|581.3|581.6|581|582|581.4|581.6|581|31
1698839400000|2023-11-01 11:50:00|581.5|580.9|581.7|581.1|581.8|581.2|581.3|580.7|32
1698839700000|2023-11-01 11:55:00|581.8|581.2|581.2|580.6|581.8|581.2|581.2|580.6|26
1698840000000|2023-11-01 12:00:00|581.3|580.7|581.5|580.9|581.6|581|581.2|580.6|27
1698840300000|2023-11-01 12:05:00|581.4|580.8|581.4|580.8|581.6|581|581.3|580.7|31
1698840600000|2023-11-01 12:10:00|581.5|580.9|581.2|580.6|581.5|580.9|580.9|580.3|21
1698840900000|2023-11-01 12:15:00|581.3|580.7|581.3|580.7|581.4|580.8|580.9|580.3|35
1698841200000|2023-11-01 12:20:00|581.4|580.8|581.6|581|581.6|581|581.1|580.5|22
1698841500000|2023-11-01 12:25:00|581.5|580.9|581.3|580.7|581.6|581|581.2|580.6|15
1698841800000|2023-11-01 12:30:00|581.4|580.8|581.5|580.9|581.6|581|581.1|580.5|27
1698842100000|2023-11-01 12:35:00|581.8|581.2|582|581.4|582|581.4|581.5|580.9|72
1698842400000|2023-11-01 12:40:00|581.8|581.2|581.9|581.3|582|581.4|581.7|581.1|117
1698845400000|2023-11-01 13:30:00|581.3|580.7|580.9|580.3|582.8|582.2|579|578.4|2460
1698845700000|2023-11-01 13:35:00|581.1|580.5|582.9|582.3|583|582.4|580.1|579.5|1162
1698846000000|2023-11-01 13:40:00|583|582.4|582.4|581.8|584.3|583.7|582.4|581.8|1046
1698846300000|2023-11-01 13:45:00|582.2|581.6|582.1|581.5|582.7|582.1|581.5|580.9|1244
1698846600000|2023-11-01 13:50:00|582|581.4|582.4|581.8|582.4|581.8|580.4|579.8|588
1698846900000|2023-11-01 13:55:00|582.3|581.7|582.6|582|583.8|583.2|582|581.4|525
1698847200000|2023-11-01 14:00:00|582.8|582.2|582.2|581.6|582.8|582.2|581.7|581.1|424
1698847500000|2023-11-01 14:05:00|582.4|581.8|583.6|583|584.5|583.9|582.4|581.8|830
1698847800000|2023-11-01 14:10:00|583.5|582.9|582.8|582.2|583.7|583.1|582.3|581.7|494
1698848100000|2023-11-01 14:15:00|582.7|582.1|583|582.4|583.2|582.6|581.8|581.2|238
1698848400000|2023-11-01 14:20:00|582.9|582.3|583.9|583.3|584|583.4|582.3|581.7|243
1698848700000|2023-11-01 14:25:00|583.8|583.2|582.5|581.9|584|583.4|582.4|581.8|421
1698849000000|2023-11-01 14:30:00|582.3|581.7|581.1|580.5|582.3|581.7|580.9|580.3|440
1698849300000|2023-11-01 14:35:00|581|580.4|579.4|578.8|581.6|581|579.4|578.8|447
1698849600000|2023-11-01 14:40:00|579.3|578.7|579.8|579.2|579.9|579.3|578.9|578.3|348
1698849900000|2023-11-01 14:45:00|579.9|579.3|580.3|579.7|580.5|579.9|579.9|579.3|254
1698850200000|2023-11-01 14:50:00|580.2|579.6|579.8|579.2|580.5|579.9|579.8|579.2|190
1698850500000|2023-11-01 14:55:00|579.5|578.9|580.1|579.5|580.4|579.8|579|578.4|422
1698850800000|2023-11-01 15:00:00|579.9|579.3|579.4|578.8|580.1|579.5|578.9|578.3|201
1698851100000|2023-11-01 15:05:00|579.6|579|580.7|580.1|580.9|580.3|579.4|578.8|285
1698851400000|2023-11-01 15:10:00|580.6|580|580.7|580.1|581.2|580.6|580.2|579.6|339
1698851700000|2023-11-01 15:15:00|580.8|580.2|581.3|580.7|581.6|581|580.7|580.1|234
1698852000000|2023-11-01 15:20:00|581.4|580.8|581.5|580.9|582.5|581.9|581.3|580.7|237
1698852300000|2023-11-01 15:25:00|581|580.4|580.1|579.5|581|580.4|580|579.4|235
1698852600000|2023-11-01 15:30:00|580|579.4|580.5|579.9|581.5|580.9|579.7|579.1|374
1698852900000|2023-11-01 15:35:00|580.6|580|580.4|579.8|581.1|580.5|580|579.4|312
1698853200000|2023-11-01 15:40:00|580.3|579.7|580.6|580|581.1|580.5|580.3|579.7|271
1698853500000|2023-11-01 15:45:00|580.5|579.9|580.9|580.3|581.1|580.5|580.4|579.8|206
1698853800000|2023-11-01 15:50:00|580.8|580.2|580.1|579.5|581.3|580.7|580.1|579.5|260
1698854100000|2023-11-01 15:55:00|580|579.4|579.6|579|580.1|579.5|578.9|578.3|660
1698854400000|2023-11-01 16:00:00|579.8|579.2|580.4|579.8|580.7|580.1|579.1|578.5|496
1698854700000|2023-11-01 16:05:00|580.3|579.7|580.9|580.3|581.2|580.6|580.2|579.6|266
1698855000000|2023-11-01 16:10:00|581.1|580.5|582|581.4|582.1|581.5|581|580.4|253
1698855300000|2023-11-01 16:15:00|582.1|581.5|580.9|580.3|582.1|581.5|580.4|579.8|279
1698855600000|2023-11-01 16:20:00|581.1|580.5|580.9|580.3|581.6|581|580.9|580.3|339
1698855900000|2023-11-01 16:25:00|580.6|580|581|580.4|581.2|580.6|580.4|579.8|299
1698856200000|2023-11-01 16:30:00|581.2|580.6|580.5|579.9|581.2|580.6|580|579.4|244
1698856500000|2023-11-01 16:35:00|580.4|579.8|580.1|579.5|580.7|580.1|579.7|579.1|301
1698856800000|2023-11-01 16:40:00|580.2|579.6|582|581.4|582.1|581.5|580.1|579.5|224
1698857100000|2023-11-01 16:45:00|582.1|581.5|582.5|581.9|582.5|581.9|581.7|581.1|300
1698857400000|2023-11-01 16:50:00|582.4|581.8|581.6|581|582.6|582|581.5|580.9|293
1698857700000|2023-11-01 16:55:00|581.7|581.1|582.1|581.5|582.5|581.9|581.6|581|237
1698858000000|2023-11-01 17:00:00|582.2|581.6|582.2|581.6|582.8|582.2|582|581.4|256
1698858300000|2023-11-01 17:05:00|582|581.4|582|581.4|582|581.4|581.7|581.1|172
1698858600000|2023-11-01 17:10:00|581.8|581.2|581|580.4|582|581.4|580.7|580.1|191
1698858900000|2023-11-01 17:15:00|581.2|580.6|581.1|580.5|582|581.4|581.1|580.5|199
1698859200000|2023-11-01 17:20:00|581|580.4|581.7|581.1|582|581.4|581|580.4|227
1698859500000|2023-11-01 17:25:00|581.6|581|582.1|581.5|582.5|581.9|581.5|580.9|329
1698859800000|2023-11-01 17:30:00|582.5|581.9|582.7|582.1|582.7|582.1|582.3|581.7|244
1698860100000|2023-11-01 17:35:00|582.5|581.9|582.9|582.3|583|582.4|582.5|581.9|339
1698860400000|2023-11-01 17:40:00|582.8|582.2|582.1|581.5|582.9|582.3|582|581.4|291
1698860700000|2023-11-01 17:45:00|582|581.4|582.6|582|582.8|582.2|582|581.4|481
1698861000000|2023-11-01 17:50:00|582.5|581.9|583|582.4|583.1|582.5|582.2|581.6|275
1698861300000|2023-11-01 17:55:00|583.1|582.5|582.8|582.2|583.1|582.5|582.6|582|248
1698861600000|2023-11-01 18:00:00|582.9|582.3|582.3|581.7|583.1|582.5|582.1|581.5|343
1698861900000|2023-11-01 18:05:00|582.2|581.6|581.4|580.8|582.5|581.9|581|580.4|389
1698862200000|2023-11-01 18:10:00|581.2|580.6|582.1|581.5|582.2|581.6|581|580.4|1284
1698862500000|2023-11-01 18:15:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|283
1698883200000|2023-11-02 00:00:00|582.6|582|583.5|582.9|583.6|583|581.3|580.7|221
1698883500000|2023-11-02 00:05:00|583.6|583|583.1|582.5|584.3|583.7|583.1|582.5|49
1698883800000|2023-11-02 00:10:00|583|582.4|583.8|583.2|584.2|583.6|583|582.4|23
1698884100000|2023-11-02 00:15:00|583.9|583.3|583.8|583.2|583.9|583.3|583.5|582.9|8
1698884400000|2023-11-02 00:20:00|584|583.4|584|583.4|584|583.4|583.8|583.2|8
1698884700000|2023-11-02 00:25:00|584.1|583.5|584.5|583.9|584.5|583.9|584|583.4|34
1698885000000|2023-11-02 00:30:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|7
1698885300000|2023-11-02 00:35:00|584.6|584|584.4|583.8|584.6|584|584.4|583.8|48
1698885600000|2023-11-02 00:40:00|584.3|583.7|584.5|583.9|584.6|584|584.3|583.7|20
1698885900000|2023-11-02 00:45:00|584.6|584|584.5|583.9|584.6|584|584.3|583.7|6
1698886200000|2023-11-02 00:50:00|584.4|583.8|584|583.4|584.4|583.8|583.9|583.3|18
1698886500000|2023-11-02 00:55:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|12
1698886800000|2023-11-02 01:00:00|||||||||3
1698887100000|2023-11-02 01:05:00|583.8|583.2|583.8|583.2|583.9|583.3|583.8|583.2|5
1698887400000|2023-11-02 01:10:00|583.9|583.3|583.8|583.2|583.9|583.3|583.8|583.2|15
1698887700000|2023-11-02 01:15:00|584|583.4|584|583.4|584|583.4|584|583.4|2
1698888000000|2023-11-02 01:20:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|4
1698888300000|2023-11-02 01:25:00|584.3|583.7|584.3|583.7|584.4|583.8|584.3|583.7|11
1698888600000|2023-11-02 01:30:00|584.4|583.8|584.6|584|584.6|584|584.3|583.7|8
1698888900000|2023-11-02 01:35:00|584.5|583.9|584.6|584|584.6|584|584.5|583.9|3
1698889200000|2023-11-02 01:40:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|3
1698889500000|2023-11-02 01:45:00|584.4|583.8|584.2|583.6|584.4|583.8|584.2|583.6|9
1698889800000|2023-11-02 01:50:00|583.9|583.3|584.3|583.7|584.4|583.8|583.9|583.3|13
1698890100000|2023-11-02 01:55:00|584.1|583.5|583.6|583|584.3|583.7|583.6|583|52
1698890400000|2023-11-02 02:00:00|583.4|582.8|583.1|582.5|583.5|582.9|583.1|582.5|4
1698890700000|2023-11-02 02:05:00|583.2|582.6|582.9|582.3|583.2|582.6|582.9|582.3|14
1698891300000|2023-11-02 02:15:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|4
1698891600000|2023-11-02 02:20:00|583.1|582.5|583.1|582.5|583.1|582.5|583|582.4|5
1698891900000|2023-11-02 02:25:00|582.8|582.2|583.3|582.7|583.3|582.7|582.8|582.2|11
1698892200000|2023-11-02 02:30:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|0
1698892500000|2023-11-02 02:35:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|2
1698892800000|2023-11-02 02:40:00|582.8|582.2|582.9|582.3|582.9|582.3|582.5|581.9|20
1698893400000|2023-11-02 02:50:00|583.2|582.6|582.7|582.1|583.2|582.6|582.7|582.1|15
1698893700000|2023-11-02 02:55:00|582.6|582|582.9|582.3|582.9|582.3|582.6|582|7
1698894000000|2023-11-02 03:00:00|582.8|582.2|583|582.4|583.2|582.6|582.8|582.2|19
1698894600000|2023-11-02 03:10:00|582.8|582.2|582.6|582|582.8|582.2|582.5|581.9|3
1698894900000|2023-11-02 03:15:00|582.7|582.1|583|582.4|583|582.4|582.7|582.1|1
1698895500000|2023-11-02 03:25:00|583.1|582.5|583.5|582.9|583.8|583.2|583|582.4|17
1698895800000|2023-11-02 03:30:00|583.6|583|583.5|582.9|583.8|583.2|583.5|582.9|2
1698896100000|2023-11-02 03:35:00|583.6|583|583.6|583|583.7|583.1|583.5|582.9|3
1698896400000|2023-11-02 03:40:00|583.5|582.9|583.3|582.7|583.5|582.9|583.3|582.7|4
1698896700000|2023-11-02 03:45:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|1
1698897300000|2023-11-02 03:55:00|583.4|582.8|583.1|582.5|583.4|582.8|583.1|582.5|0
1698897600000|2023-11-02 04:00:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|1
1698897900000|2023-11-02 04:05:00|583.2|582.6|583.2|582.6|583.2|582.6|583.2|582.6|0
1698898200000|2023-11-02 04:10:00|||||||||2
1698898500000|2023-11-02 04:15:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|8
1698899100000|2023-11-02 04:25:00|583.3|582.7|584|583.4|584|583.4|583.2|582.6|8
1698899400000|2023-11-02 04:30:00|583.8|583.2|584.2|583.6|584.2|583.6|583.8|583.2|14
1698899700000|2023-11-02 04:35:00|584.1|583.5|583.9|583.3|584.3|583.7|583.8|583.2|12
1698900000000|2023-11-02 04:40:00|583.8|583.2|583.8|583.2|583.8|583.2|583.8|583.2|1
1698900300000|2023-11-02 04:45:00|583.7|583.1|583.8|583.2|583.9|583.3|583.7|583.1|3
1698900600000|2023-11-02 04:50:00|||||||||2
1698900900000|2023-11-02 04:55:00|583.7|583.1|583.5|582.9|583.7|583.1|583.4|582.8|5
1698901200000|2023-11-02 05:00:00|583.4|582.8|583.5|582.9|583.6|583|583.4|582.8|0
1698901500000|2023-11-02 05:05:00|583.7|583.1|583.5|582.9|583.7|583.1|583.5|582.9|0
1698901800000|2023-11-02 05:10:00|583.8|583.2|583.8|583.2|583.8|583.2|583.8|583.2|2
1698902100000|2023-11-02 05:15:00|584|583.4|584.3|583.7|584.3|583.7|583.9|583.3|55
1698902400000|2023-11-02 05:20:00|584.4|583.8|584.3|583.7|584.4|583.8|584.3|583.7|3
1698902700000|2023-11-02 05:25:00|584.2|583.6|584|583.4|584.2|583.6|584|583.4|10
1698903000000|2023-11-02 05:30:00|584.2|583.6|584.3|583.7|584.4|583.8|584.2|583.6|4
1698903300000|2023-11-02 05:35:00|584.2|583.6|584.3|583.7|584.3|583.7|584.2|583.6|3
1698903600000|2023-11-02 05:40:00|584.4|583.8|584.3|583.7|584.4|583.8|584.2|583.6|3
1698903900000|2023-11-02 05:45:00|584|583.4|584.8|584.2|584.9|584.3|583.9|583.3|36
1698904200000|2023-11-02 05:50:00|584.7|584.1|584.5|583.9|584.7|584.1|584.5|583.9|15
1698904500000|2023-11-02 05:55:00|584.8|584.2|584.5|583.9|584.8|584.2|584.5|583.9|11
1698904800000|2023-11-02 06:00:00|584.6|584|584.5|583.9|584.8|584.2|584.5|583.9|9
1698905100000|2023-11-02 06:05:00|584.3|583.7|584.2|583.6|584.3|583.7|584.1|583.5|7
1698905400000|2023-11-02 06:10:00|584|583.4|584|583.4|584|583.4|584|583.4|5
1698905700000|2023-11-02 06:15:00|583.9|583.3|583.9|583.3|584.1|583.5|583.9|583.3|11
1698906000000|2023-11-02 06:20:00|584.1|583.5|584.6|584|584.6|584|584|583.4|19
1698906300000|2023-11-02 06:25:00|584.7|584.1|584.6|584|584.9|584.3|584.6|584|16
1698906600000|2023-11-02 06:30:00|||||||||7
1698906900000|2023-11-02 06:35:00|584.3|583.7|584.8|584.2|584.8|584.2|584.3|583.7|14
1698907200000|2023-11-02 06:40:00|584.6|584|584.6|584|584.6|584|584.6|584|17
1698907500000|2023-11-02 06:45:00|584.7|584.1|584.6|584|584.7|584.1|584.6|584|3
1698907800000|2023-11-02 06:50:00|584.8|584.2|584.8|584.2|584.9|584.3|584.8|584.2|5
1698908100000|2023-11-02 06:55:00|584.6|584|584.6|584|584.6|584|584.3|583.7|54
1698908400000|2023-11-02 07:00:00|584.5|583.9|584.6|584|584.6|584|584.3|583.7|20
1698908700000|2023-11-02 07:05:00|584.7|584.1|584.3|583.7|584.7|584.1|584.3|583.7|9
1698909000000|2023-11-02 07:10:00|584.1|583.5|584.2|583.6|584.3|583.7|584.1|583.5|14
1698909300000|2023-11-02 07:15:00|584.3|583.7|584.5|583.9|584.6|584|584.3|583.7|18
1698909600000|2023-11-02 07:20:00|584.6|584|584.6|584|584.8|584.2|584.6|584|6
1698909900000|2023-11-02 07:25:00|584.8|584.2|584.6|584|584.9|584.3|584.6|584|92
1698910200000|2023-11-02 07:30:00|584.7|584.1|584.6|584|584.7|584.1|584.6|584|8
1698910500000|2023-11-02 07:35:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|6
1698910800000|2023-11-02 07:40:00|584.8|584.2|584.6|584|584.8|584.2|584.6|584|3
1698911100000|2023-11-02 07:45:00|584.7|584.1|583.9|583.3|584.7|584.1|583.9|583.3|54
1698911400000|2023-11-02 07:50:00|583.7|583.1|583.1|582.5|583.9|583.3|583|582.4|66
1698911700000|2023-11-02 07:55:00|583|582.4|583.2|582.6|583.2|582.6|583|582.4|16
1698912000000|2023-11-02 08:00:00|583.1|582.5|583.1|582.5|583.1|582.5|583|582.4|11
1698912300000|2023-11-02 08:05:00|583|582.4|582.7|582.1|583|582.4|582.7|582.1|14
1698912600000|2023-11-02 08:10:00|582.8|582.2|582.8|582.2|582.8|582.2|582.7|582.1|9
1698912900000|2023-11-02 08:15:00|582.7|582.1|582.8|582.2|583|582.4|582.5|581.9|33
1698913200000|2023-11-02 08:20:00|582.7|582.1|583.3|582.7|583.3|582.7|582.7|582.1|12
1698913500000|2023-11-02 08:25:00|583.2|582.6|583.1|582.5|583.3|582.7|583|582.4|14
1698913800000|2023-11-02 08:30:00|583|582.4|582.7|582.1|583|582.4|582.5|581.9|10
1698914100000|2023-11-02 08:35:00|582.6|582|582.5|581.9|582.8|582.2|582.5|581.9|10
1698914400000|2023-11-02 08:40:00|582.4|581.8|581.7|581.1|582.5|581.9|581.4|580.8|123
1698914700000|2023-11-02 08:45:00|581.9|581.3|582|581.4|582|581.4|581.7|581.1|38
1698915000000|2023-11-02 08:50:00|581.9|581.3|581.1|580.5|582|581.4|581.1|580.5|20
1698915300000|2023-11-02 08:55:00|581.2|580.6|580.5|579.9|581.2|580.6|580.2|579.6|63
1698915600000|2023-11-02 09:00:00|580.4|579.8|580.2|579.6|580.5|579.9|580.2|579.6|25
1698915900000|2023-11-02 09:05:00|580|579.4|579.9|579.3|580|579.4|579.2|578.6|189
1698916200000|2023-11-02 09:10:00|580.2|579.6|580.2|579.6|580.7|580.1|580|579.4|24
1698916500000|2023-11-02 09:15:00|580.1|579.5|580.2|579.6|580.2|579.6|580|579.4|121
1698916800000|2023-11-02 09:20:00|580.7|580.1|580.5|579.9|580.8|580.2|580.4|579.8|33
1698917100000|2023-11-02 09:25:00|580.4|579.8|580|579.4|580.5|579.9|579.8|579.2|28
1698917400000|2023-11-02 09:30:00|579.9|579.3|580.3|579.7|580.5|579.9|579.7|579.1|34
1698917700000|2023-11-02 09:35:00|580.2|579.6|580.7|580.1|580.7|580.1|580.2|579.6|10
1698918000000|2023-11-02 09:40:00|580.6|580|580.3|579.7|580.7|580.1|579.7|579.1|57
1698918300000|2023-11-02 09:45:00|580.4|579.8|580.8|580.2|581.2|580.6|580.3|579.7|34
1698918600000|2023-11-02 09:50:00|580.9|580.3|581.3|580.7|581.4|580.8|580.6|580|115
1698918900000|2023-11-02 09:55:00|581.2|580.6|581.1|580.5|581.6|581|580.9|580.3|48
1698919200000|2023-11-02 10:00:00|580.9|580.3|580.9|580.3|581.1|580.5|580.8|580.2|10
1698919500000|2023-11-02 10:05:00|581|580.4|580.8|580.2|581.2|580.6|580.8|580.2|82
1698919800000|2023-11-02 10:10:00|580.9|580.3|582.3|581.7|582.3|581.7|580.7|580.1|88
1698920100000|2023-11-02 10:15:00|582.2|581.6|583|582.4|584|583.4|582.2|581.6|143
1698920400000|2023-11-02 10:20:00|583.1|582.5|583.9|583.3|584.2|583.6|583.1|582.5|85
1698920700000|2023-11-02 10:25:00|584.1|583.5|583.9|583.3|584.2|583.6|583.9|583.3|15
1698921000000|2023-11-02 10:30:00|584.1|583.5|582.8|582.2|584.1|583.5|582.8|582.2|68
1698921300000|2023-11-02 10:35:00|582.7|582.1|582.9|582.3|583.2|582.6|582.7|582.1|7
1698921600000|2023-11-02 10:40:00|583.2|582.6|583.1|582.5|583.2|582.6|582.9|582.3|13
1698921900000|2023-11-02 10:45:00|582.9|582.3|583.3|582.7|583.3|582.7|582.9|582.3|24
1698922200000|2023-11-02 10:50:00|583.1|582.5|583.1|582.5|583.3|582.7|583|582.4|12
1698922500000|2023-11-02 10:55:00|583.3|582.7|583.1|582.5|583.3|582.7|583|582.4|4
1698922800000|2023-11-02 11:00:00|582.9|582.3|582.4|581.8|582.9|582.3|582.1|581.5|43
1698923100000|2023-11-02 11:05:00|582.3|581.7|582.3|581.7|582.4|581.8|581.9|581.3|43
1698923400000|2023-11-02 11:10:00|582.1|581.5|582.4|581.8|582.4|581.8|581.9|581.3|42
1698923700000|2023-11-02 11:15:00|582.3|581.7|582.3|581.7|582.4|581.8|582.1|581.5|18
1698924000000|2023-11-02 11:20:00|582.1|581.5|582|581.4|582.1|581.5|582|581.4|9
1698924300000|2023-11-02 11:25:00|582.1|581.5|581.9|581.3|582.3|581.7|581.6|581|25
1698924600000|2023-11-02 11:30:00|582|581.4|582|581.4|582.5|581.9|581.9|581.3|94
1698924900000|2023-11-02 11:35:00|581.9|581.3|581.4|580.8|582|581.4|581.2|580.6|92
1698925200000|2023-11-02 11:40:00|581.1|580.5|581.1|580.5|581.4|580.8|580.9|580.3|80
1698925500000|2023-11-02 11:45:00|581|580.4|580.9|580.3|581|580.4|580.9|580.3|26
1698925800000|2023-11-02 11:50:00|580.7|580.1|580.6|580|580.7|580.1|580.4|579.8|41
1698926100000|2023-11-02 11:55:00|580.4|579.8|580.1|579.5|580.4|579.8|580.1|579.5|91
1698926400000|2023-11-02 12:00:00|579.9|579.3|579.9|579.3|580.1|579.5|579.5|578.9|120
1698926700000|2023-11-02 12:05:00|580.1|579.5|580.1|579.5|580.5|579.9|579.9|579.3|53
1698927000000|2023-11-02 12:10:00|580|579.4|580.4|579.8|580.4|579.8|579.8|579.2|29
1698927300000|2023-11-02 12:15:00|580.1|579.5|580.1|579.5|580.3|579.7|579.9|579.3|46
1698927600000|2023-11-02 12:20:00|580|579.4|579.2|578.6|580|579.4|578.9|578.3|74
1698927900000|2023-11-02 12:25:00|579.1|578.5|579.3|578.7|579.5|578.9|578.9|578.3|62
1698928200000|2023-11-02 12:30:00|579.4|578.8|578.5|577.9|579.5|578.9|578.5|577.9|314
1698928500000|2023-11-02 12:35:00|578.7|578.1|578.3|577.7|579|578.4|578.3|577.7|82
1698928800000|2023-11-02 12:40:00|578.7|578.1|579.8|579.2|579.9|579.3|578.7|578.1|126
1698931800000|2023-11-02 13:30:00|578.9|578.3|580.2|579.6|580.7|580.1|578.3|577.7|1336
1698932100000|2023-11-02 13:35:00|580.1|579.5|579.5|578.9|580.4|579.8|578.4|577.8|710
1698932400000|2023-11-02 13:40:00|579.4|578.8|579.6|579|579.7|579.1|578.1|577.5|539
1698932700000|2023-11-02 13:45:00|579.7|579.1|582.7|582.1|582.8|582.2|579.2|578.6|915
1698933000000|2023-11-02 13:50:00|582.9|582.3|583.3|582.7|583.4|582.8|582.6|582|522
1698933300000|2023-11-02 13:55:00|583.2|582.6|582.5|581.9|583.3|582.7|581.7|581.1|333
1698933600000|2023-11-02 14:00:00|582.4|581.8|584.9|584.3|585.6|585|582.4|581.8|490
1698933900000|2023-11-02 14:05:00|584.7|584.1|584.9|584.3|584.9|584.3|583.7|583.1|633
1698934200000|2023-11-02 14:10:00|585|584.4|586.6|586|586.9|586.3|585|584.4|480
1698934500000|2023-11-02 14:15:00|586.5|585.9|586.4|585.8|587.8|587.2|585.9|585.3|652
1698934800000|2023-11-02 14:20:00|586.5|585.9|587|586.4|587.3|586.7|585.9|585.3|303
1698935100000|2023-11-02 14:25:00|587.1|586.5|588.7|588.1|589|588.4|586.7|586.1|1336
1698935400000|2023-11-02 14:30:00|588.9|588.3|588.8|588.2|589.4|588.8|588.4|587.8|1020
1698935700000|2023-11-02 14:35:00|588.7|588.1|588.3|587.7|589|588.4|587.7|587.1|412
1698936000000|2023-11-02 14:40:00|588|587.4|587|586.4|588.4|587.8|587|586.4|350
1698936300000|2023-11-02 14:45:00|587.3|586.7|588.5|587.9|588.8|588.2|587.3|586.7|337
1698936600000|2023-11-02 14:50:00|588.8|588.2|586.8|586.2|588.8|588.2|586.5|585.9|382
1698936900000|2023-11-02 14:55:00|586.7|586.1|586|585.4|586.7|586.1|585.4|584.8|526
1698937200000|2023-11-02 15:00:00|585.7|585.1|586.2|585.6|587|586.4|585.6|585|224
1698937500000|2023-11-02 15:05:00|586.3|585.7|586.2|585.6|586.5|585.9|585.7|585.1|254
1698937800000|2023-11-02 15:10:00|586.3|585.7|585|584.4|586.3|585.7|584.7|584.1|486
1698938100000|2023-11-02 15:15:00|584.9|584.3|585.5|584.9|585.5|584.9|584.7|584.1|167
1698938400000|2023-11-02 15:20:00|585.2|584.6|586.9|586.3|586.9|586.3|585.2|584.6|199
1698938700000|2023-11-02 15:25:00|587|586.4|586.8|586.2|587.1|586.5|586.5|585.9|314
1698939000000|2023-11-02 15:30:00|586.7|586.1|587.6|587|587.8|587.2|586.3|585.7|311
1698939300000|2023-11-02 15:35:00|587.5|586.9|588|587.4|588|587.4|587.5|586.9|211
1698939600000|2023-11-02 15:40:00|588.3|587.7|588.3|587.7|589.1|588.5|588.3|587.7|517
1698939900000|2023-11-02 15:45:00|588.5|587.9|586.1|585.5|588.5|587.9|586|585.4|931
1698940200000|2023-11-02 15:50:00|586|585.4|586.9|586.3|586.9|586.3|585.7|585.1|450
1698940500000|2023-11-02 15:55:00|587|586.4|587.3|586.7|587.3|586.7|586.7|586.1|211
1698940800000|2023-11-02 16:00:00|587.2|586.6|587.8|587.2|587.8|587.2|587.2|586.6|147
1698941100000|2023-11-02 16:05:00|588|587.4|588.5|587.9|588.5|587.9|588|587.4|523
1698941400000|2023-11-02 16:10:00|588.3|587.7|588|587.4|588.5|587.9|588|587.4|314
1698941700000|2023-11-02 16:15:00|587.9|587.3|587.8|587.2|588|587.4|587.1|586.5|214
1698942000000|2023-11-02 16:20:00|587.7|587.1|587.5|586.9|588|587.4|587.4|586.8|190
1698942300000|2023-11-02 16:25:00|587.4|586.8|587.4|586.8|587.7|587.1|587.1|586.5|270
1698942600000|2023-11-02 16:30:00|587.3|586.7|586.6|586|587.5|586.9|586.2|585.6|395
1698942900000|2023-11-02 16:35:00|586.5|585.9|585.7|585.1|586.8|586.2|585.7|585.1|611
1698943200000|2023-11-02 16:40:00|585.9|585.3|585.2|584.6|585.9|585.3|584.9|584.3|301
1698943500000|2023-11-02 16:45:00|585.1|584.5|585.9|585.3|586|585.4|584.8|584.2|222
1698943800000|2023-11-02 16:50:00|585.8|585.2|586.2|585.6|586.7|586.1|585.7|585.1|222
1698944100000|2023-11-02 16:55:00|586|585.4|585.8|585.2|586.4|585.8|585.6|585|203
1698944400000|2023-11-02 17:00:00|585.7|585.1|586.1|585.5|586.1|585.5|585.4|584.8|110
1698944700000|2023-11-02 17:05:00|586|585.4|586.4|585.8|586.7|586.1|586|585.4|266
1698945000000|2023-11-02 17:10:00|586.2|585.6|585.4|584.8|586.3|585.7|585.4|584.8|260
1698945300000|2023-11-02 17:15:00|585.2|584.6|584.9|584.3|585.4|584.8|584.9|584.3|369
1698945600000|2023-11-02 17:20:00|584.8|584.2|585|584.4|585.1|584.5|584.8|584.2|174
1698945900000|2023-11-02 17:25:00|584.9|584.3|584.9|584.3|585.2|584.6|584.7|584.1|120
1698946200000|2023-11-02 17:30:00|584.8|584.2|585.2|584.6|585.2|584.6|584.5|583.9|222
1698946500000|2023-11-02 17:35:00|585.4|584.8|585.4|584.8|585.7|585.1|585.3|584.7|346
1698946800000|2023-11-02 17:40:00|585.2|584.6|585.4|584.8|585.6|585|585.2|584.6|174
1698947100000|2023-11-02 17:45:00|585.3|584.7|585.2|584.6|585.7|585.1|584.9|584.3|232
1698947400000|2023-11-02 17:50:00|585.4|584.8|584.9|584.3|585.4|584.8|584.9|584.3|218
1698947700000|2023-11-02 17:55:00|585|584.4|584.9|584.3|585.2|584.6|584.7|584.1|226
1698948000000|2023-11-02 18:00:00|585.1|584.5|585.3|584.7|585.7|585.1|584.9|584.3|539
1698948300000|2023-11-02 18:05:00|585.2|584.6|585.7|585.1|586|585.4|584.9|584.3|333
1698948600000|2023-11-02 18:10:00|585.8|585.2|585.9|585.3|586.1|585.5|585.4|584.8|1206
1698948900000|2023-11-02 18:15:00|585.8|585.2|584.8|584.2|585.9|585.3|584.5|583.9|322
1698969600000|2023-11-03 00:00:00|585.2|584.6|586.6|586|586.7|586.1|585.1|584.5|108
1698969900000|2023-11-03 00:05:00|586.2|585.6|586.3|585.7|586.6|586|586.2|585.6|15
1698970200000|2023-11-03 00:10:00|586.5|585.9|586.3|585.7|586.5|585.9|586.3|585.7|17
1698970500000|2023-11-03 00:15:00|586.4|585.8|586.4|585.8|586.4|585.8|586.3|585.7|5
1698970800000|2023-11-03 00:20:00|586.3|585.7|586.5|585.9|586.5|585.9|586.3|585.7|12
1698971100000|2023-11-03 00:25:00|586.4|585.8|586.3|585.7|586.5|585.9|586.3|585.7|2
1698971400000|2023-11-03 00:30:00|586.1|585.5|585.6|585|586.1|585.5|585.6|585|10
1698971700000|2023-11-03 00:35:00|585.5|584.9|585.3|584.7|585.5|584.9|585.1|584.5|21
1698972000000|2023-11-03 00:40:00|585.6|585|585.6|585|585.6|585|585.6|585|4
1698972300000|2023-11-03 00:45:00|||||||||4
1698972600000|2023-11-03 00:50:00|585.3|584.7|585.3|584.7|585.3|584.7|585.3|584.7|9
1698972900000|2023-11-03 00:55:00|585.2|584.6|585.1|584.5|585.2|584.6|585.1|584.5|0
1698973200000|2023-11-03 01:00:00|585.4|584.8|585.1|584.5|585.4|584.8|584.9|584.3|16
1698973500000|2023-11-03 01:05:00|585|584.4|585.1|584.5|585.1|584.5|584.9|584.3|8
1698973800000|2023-11-03 01:10:00|584.9|584.3|585.1|584.5|585.2|584.6|584.9|584.3|2
1698974100000|2023-11-03 01:15:00|585.2|584.6|585.1|584.5|585.2|584.6|585.1|584.5|2
1698974400000|2023-11-03 01:20:00|585|584.4|584.9|584.3|585|584.4|584.6|584|8
1698974700000|2023-11-03 01:25:00|585.1|584.5|585.1|584.5|585.2|584.6|584.9|584.3|5
1698975000000|2023-11-03 01:30:00|585.4|584.8|585.7|585.1|585.7|585.1|585.4|584.8|23
1698975300000|2023-11-03 01:35:00|585.6|585|585.4|584.8|585.7|585.1|585.1|584.5|14
1698975600000|2023-11-03 01:40:00|585.6|585|585.6|585|585.6|585|585.4|584.8|9
1698975900000|2023-11-03 01:45:00|585.4|584.8|585.4|584.8|585.5|584.9|585.4|584.8|4
1698976200000|2023-11-03 01:50:00|585.6|585|585.6|585|585.6|585|585.3|584.7|10
1698976500000|2023-11-03 01:55:00|585.9|585.3|586.4|585.8|586.4|585.8|585.9|585.3|10
1698976800000|2023-11-03 02:00:00|586.1|585.5|586|585.4|586.1|585.5|586|585.4|9
1698977100000|2023-11-03 02:05:00|585.9|585.3|585.6|585|585.9|585.3|585.4|584.8|24
1698977400000|2023-11-03 02:10:00|585.4|584.8|585.1|584.5|585.4|584.8|584.9|584.3|44
1698977700000|2023-11-03 02:15:00|585|584.4|585.1|584.5|585.2|584.6|585|584.4|2
1698978000000|2023-11-03 02:20:00|585.3|584.7|585.2|584.6|585.4|584.8|585.2|584.6|8
1698978300000|2023-11-03 02:25:00|585.4|584.8|585.3|584.7|585.5|584.9|585.2|584.6|7
1698978600000|2023-11-03 02:30:00|585.4|584.8|585.4|584.8|585.5|584.9|585.1|584.5|13
1698978900000|2023-11-03 02:35:00|585.5|584.9|585.4|584.8|585.5|584.9|585.4|584.8|6
1698979200000|2023-11-03 02:40:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|6
1698979500000|2023-11-03 02:45:00|585.9|585.3|585.9|585.3|585.9|585.3|585.6|585|8
1698979800000|2023-11-03 02:50:00|586|585.4|586.5|585.9|586.7|586.1|586|585.4|43
1698980100000|2023-11-03 02:55:00|586.7|586.1|586.4|585.8|586.7|586.1|586.4|585.8|3
1698980400000|2023-11-03 03:00:00|586.3|585.7|585.9|585.3|586.4|585.8|585.8|585.2|6
1698980700000|2023-11-03 03:05:00|586.1|585.5|586.2|585.6|586.3|585.7|586.1|585.5|4
1698981000000|2023-11-03 03:10:00|586|585.4|586|585.4|586.1|585.5|585.9|585.3|3
1698981300000|2023-11-03 03:15:00|586.2|585.6|586.3|585.7|586.4|585.8|586.2|585.6|7
1698981600000|2023-11-03 03:20:00|586.4|585.8|586.2|585.6|586.4|585.8|586.2|585.6|3
1698981900000|2023-11-03 03:25:00|586.3|585.7|586.6|586|586.6|586|586.3|585.7|4
1698982200000|2023-11-03 03:30:00|586.5|585.9|586.2|585.6|586.6|586|586.2|585.6|1
1698982500000|2023-11-03 03:35:00|||||||||5
1698982800000|2023-11-03 03:40:00|586|585.4|585.5|584.9|586|585.4|585.5|584.9|6
1698983100000|2023-11-03 03:45:00|585.6|585|585.4|584.8|585.6|585|585.4|584.8|15
1698983400000|2023-11-03 03:50:00|585.5|584.9|585.3|584.7|585.5|584.9|585.3|584.7|2
1698983700000|2023-11-03 03:55:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|0
1698984000000|2023-11-03 04:00:00|585.3|584.7|585.3|584.7|585.3|584.7|585.2|584.6|0
1698984900000|2023-11-03 04:15:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|0
1698985200000|2023-11-03 04:20:00|585.3|584.7|585.2|584.6|585.6|585|585.2|584.6|9
1698985500000|2023-11-03 04:25:00|585.3|584.7|585.6|585|585.8|585.2|585.3|584.7|8
1698985800000|2023-11-03 04:30:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|4
1698986100000|2023-11-03 04:35:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|0
1698986400000|2023-11-03 04:40:00|585.6|585|585.8|585.2|585.8|585.2|585.6|585|2
1698986700000|2023-11-03 04:45:00|585.6|585|585.8|585.2|585.8|585.2|585.6|585|10
1698987000000|2023-11-03 04:50:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|1
1698987300000|2023-11-03 04:55:00|585.7|585.1|585.7|585.1|585.8|585.2|585.7|585.1|0
1698987600000|2023-11-03 05:00:00|||||||||1
1698987900000|2023-11-03 05:05:00|585.8|585.2|585.7|585.1|585.8|585.2|585.7|585.1|7
1698988200000|2023-11-03 05:10:00|585.2|584.6|585.3|584.7|585.3|584.7|585.2|584.6|14
1698988500000|2023-11-03 05:15:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|6
1698988800000|2023-11-03 05:20:00|585.6|585|585.7|585.1|585.7|585.1|585.6|585|3
1698989100000|2023-11-03 05:25:00|585.5|584.9|585.5|584.9|585.5|584.9|585.5|584.9|6
1698989400000|2023-11-03 05:30:00|585.6|585|586|585.4|586|585.4|585.6|585|6
1698989700000|2023-11-03 05:35:00|585.9|585.3|586|585.4|586|585.4|585.9|585.3|0
1698990000000|2023-11-03 05:40:00|585.9|585.3|585.4|584.8|585.9|585.3|585.2|584.6|17
1698990300000|2023-11-03 05:45:00|585.3|584.7|585.1|584.5|585.3|584.7|585|584.4|7
1698990600000|2023-11-03 05:50:00|585.2|584.6|585.2|584.6|585.3|584.7|585.2|584.6|4
1698990900000|2023-11-03 05:55:00|585.3|584.7|585.2|584.6|585.4|584.8|585.2|584.6|0
1698991200000|2023-11-03 06:00:00|585.3|584.7|585.5|584.9|585.6|585|585.2|584.6|2
1698991800000|2023-11-03 06:10:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|7
1698992100000|2023-11-03 06:15:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|2
1698992400000|2023-11-03 06:20:00|585.6|585|585.2|584.6|585.6|585|585.2|584.6|7
1698992700000|2023-11-03 06:25:00|585.5|584.9|585.2|584.6|585.5|584.9|585.2|584.6|9
1698993000000|2023-11-03 06:30:00|585|584.4|585.6|585|585.6|585|585|584.4|21
1698993300000|2023-11-03 06:35:00|585.5|584.9|585.5|584.9|585.6|585|585.3|584.7|12
1698993600000|2023-11-03 06:40:00|585.6|585|586|585.4|586.1|585.5|585.5|584.9|19
1698993900000|2023-11-03 06:45:00|586.1|585.5|585.8|585.2|586.1|585.5|585.7|585.1|13
1698994200000|2023-11-03 06:50:00|586|585.4|586|585.4|586|585.4|586|585.4|2
1698994500000|2023-11-03 06:55:00|585.8|585.2|586.1|585.5|586.3|585.7|585.8|585.2|18
1698994800000|2023-11-03 07:00:00|586|585.4|586.3|585.7|586.3|585.7|585.7|585.1|12
1698995100000|2023-11-03 07:05:00|||||||||7
1698995400000|2023-11-03 07:10:00|586.6|586|586.1|585.5|586.8|586.2|586|585.4|36
1698995700000|2023-11-03 07:15:00|586|585.4|586|585.4|586.1|585.5|586|585.4|3
1698996000000|2023-11-03 07:20:00|586.1|585.5|586.3|585.7|586.3|585.7|585.8|585.2|18
1698996300000|2023-11-03 07:25:00|586.4|585.8|586.3|585.7|586.6|586|586.2|585.6|37
1698996600000|2023-11-03 07:30:00|586.2|585.6|586.2|585.6|586.3|585.7|586.2|585.6|1
1698996900000|2023-11-03 07:35:00|586|585.4|585.8|585.2|586.1|585.5|585.8|585.2|20
1698997200000|2023-11-03 07:40:00|||||||||1
1698997500000|2023-11-03 07:45:00|586|585.4|585.6|585|586|585.4|585.6|585|10
1698997800000|2023-11-03 07:50:00|585.3|584.7|585.2|584.6|585.7|585.1|585.2|584.6|288
1698998100000|2023-11-03 07:55:00|585.1|584.5|585.2|584.6|585.2|584.6|584.9|584.3|6
1698998400000|2023-11-03 08:00:00|585.1|584.5|585.2|584.6|585.2|584.6|584.8|584.2|5
1698998700000|2023-11-03 08:05:00|585|584.4|585.2|584.6|585.2|584.6|584.9|584.3|15
1698999000000|2023-11-03 08:10:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|13
1698999300000|2023-11-03 08:15:00|585|584.4|584.8|584.2|585.3|584.7|584.7|584.1|21
1698999600000|2023-11-03 08:20:00|584.5|583.9|584.8|584.2|584.8|584.2|584.4|583.8|313
1698999900000|2023-11-03 08:25:00|584.7|584.1|584.8|584.2|584.9|584.3|584.7|584.1|5
1699000200000|2023-11-03 08:30:00|584.9|584.3|584.6|584|584.9|584.3|584.6|584|11
1699000500000|2023-11-03 08:35:00|584.7|584.1|584.8|584.2|584.8|584.2|584.7|584.1|2
1699000800000|2023-11-03 08:40:00|584.7|584.1|585.6|585|585.7|585.1|584.7|584.1|41
1699001100000|2023-11-03 08:45:00|585.5|584.9|586|585.4|586|585.4|585.5|584.9|51
1699001400000|2023-11-03 08:50:00|586.3|585.7|586.2|585.6|586.5|585.9|586.1|585.5|53
1699001700000|2023-11-03 08:55:00|586.3|585.7|586.3|585.7|586.3|585.7|586.3|585.7|11
1699002000000|2023-11-03 09:00:00|586.2|585.6|586.4|585.8|586.4|585.8|586.1|585.5|13
1699002300000|2023-11-03 09:05:00|586.3|585.7|586.8|586.2|587|586.4|586.3|585.7|40
1699002600000|2023-11-03 09:10:00|586.7|586.1|586.7|586.1|586.8|586.2|586.7|586.1|10
1699002900000|2023-11-03 09:15:00|586.5|585.9|586.8|586.2|586.8|586.2|586.5|585.9|48
1699003200000|2023-11-03 09:20:00|||||||||8
1699003500000|2023-11-03 09:25:00|586.9|586.3|586.8|586.2|586.9|586.3|586.8|586.2|6
1699003800000|2023-11-03 09:30:00|586.9|586.3|586.9|586.3|587.1|586.5|586.8|586.2|20
1699004100000|2023-11-03 09:35:00|587|586.4|586.8|586.2|587|586.4|586.8|586.2|7
1699004400000|2023-11-03 09:40:00|586.7|586.1|586.7|586.1|586.8|586.2|586.7|586.1|2
1699004700000|2023-11-03 09:45:00|586.6|586|586.5|585.9|586.6|586|585.9|585.3|42
1699005000000|2023-11-03 09:50:00|586.4|585.8|586.5|585.9|586.6|586|586.2|585.6|20
1699005300000|2023-11-03 09:55:00|586.6|586|587|586.4|587.1|586.5|586.6|586|25
1699005600000|2023-11-03 10:00:00|587.1|586.5|587|586.4|587.1|586.5|586.7|586.1|18
1699005900000|2023-11-03 10:05:00|586.9|586.3|587|586.4|587.1|586.5|586.9|586.3|17
1699006200000|2023-11-03 10:10:00|587.1|586.5|587.1|586.5|587.5|586.9|587|586.4|66
1699006500000|2023-11-03 10:15:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|7
1699006800000|2023-11-03 10:20:00|586.5|585.9|586.3|585.7|586.5|585.9|586.3|585.7|17
1699007100000|2023-11-03 10:25:00|586.4|585.8|586.4|585.8|586.5|585.9|586.3|585.7|1
1699007400000|2023-11-03 10:30:00|586.5|585.9|587|586.4|587|586.4|586.4|585.8|16
1699007700000|2023-11-03 10:35:00|586.9|586.3|586.5|585.9|587|586.4|586.2|585.6|6
1699008000000|2023-11-03 10:40:00|586.2|585.6|586.2|585.6|586.3|585.7|586.2|585.6|5
1699008300000|2023-11-03 10:45:00|586.5|585.9|586.5|585.9|586.5|585.9|586.1|585.5|8
1699008600000|2023-11-03 10:50:00|586.7|586.1|586.6|586|586.8|586.2|586.6|586|10
1699008900000|2023-11-03 10:55:00|586.5|585.9|586.4|585.8|586.5|585.9|586.4|585.8|10
1699009200000|2023-11-03 11:00:00|586.6|586|587|586.4|587.1|586.5|586.4|585.8|88
1699009500000|2023-11-03 11:05:00|586.9|586.3|586.6|586|586.9|586.3|586.3|585.7|22
1699009800000|2023-11-03 11:10:00|586.7|586.1|586.6|586|586.7|586.1|586.3|585.7|14
1699010100000|2023-11-03 11:15:00|586.7|586.1|586.4|585.8|586.8|586.2|586.4|585.8|17
1699010400000|2023-11-03 11:20:00|586.3|585.7|586.7|586.1|586.8|586.2|586.2|585.6|12
1699010700000|2023-11-03 11:25:00|586.8|586.2|586.7|586.1|586.8|586.2|586.4|585.8|12
1699011000000|2023-11-03 11:30:00|586.6|586|586.7|586.1|586.7|586.1|586.4|585.8|13
1699011300000|2023-11-03 11:35:00|586.9|586.3|587.1|586.5|587.1|586.5|586.6|586|26
1699011600000|2023-11-03 11:40:00|587.2|586.6|587.1|586.5|587.2|586.6|586.9|586.3|31
1699011900000|2023-11-03 11:45:00|586.9|586.3|586.6|586|587|586.4|586.6|586|15
1699012200000|2023-11-03 11:50:00|586.5|585.9|586.1|585.5|586.5|585.9|585.8|585.2|33
1699012500000|2023-11-03 11:55:00|586.3|585.7|586.3|585.7|586.4|585.8|586.3|585.7|15
1699012800000|2023-11-03 12:00:00|586.2|585.6|586.1|585.5|586.5|585.9|586.1|585.5|40
1699013100000|2023-11-03 12:05:00|586.2|585.6|586.1|585.5|586.2|585.6|586|585.4|11
1699013400000|2023-11-03 12:10:00|586|585.4|586|585.4|586.5|585.9|586|585.4|44
1699013700000|2023-11-03 12:15:00|586.1|585.5|586.5|585.9|586.6|586|586|585.4|25
1699014000000|2023-11-03 12:20:00|586.6|586|586.9|586.3|587|586.4|586.5|585.9|57
1699014300000|2023-11-03 12:25:00|587|586.4|587.2|586.6|587.5|586.9|587|586.4|36
1699014600000|2023-11-03 12:30:00|587.1|586.5|588|587.4|588.1|587.5|587|586.4|198
1699014900000|2023-11-03 12:35:00|588.2|587.6|588.2|587.6|588.5|587.9|587.8|587.2|156
1699015200000|2023-11-03 12:40:00|588.5|587.9|588.6|588|588.6|588|588.1|587.5|89
1699018200000|2023-11-03 13:30:00|588.4|587.8|587.4|586.8|589.4|588.8|586.6|586|855
1699018500000|2023-11-03 13:35:00|587.7|587.1|587.2|586.6|587.9|587.3|586.1|585.5|387
1699018800000|2023-11-03 13:40:00|587.1|586.5|586.6|586|587.8|587.2|586.5|585.9|258
1699019100000|2023-11-03 13:45:00|586.5|585.9|586.4|585.8|587.8|587.2|586.3|585.7|217
1699019400000|2023-11-03 13:50:00|586.5|585.9|587.5|586.9|587.5|586.9|586.5|585.9|123
1699019700000|2023-11-03 13:55:00|587.2|586.6|588|587.4|588.6|588|587.2|586.6|298
1699020000000|2023-11-03 14:00:00|588.1|587.5|588.5|587.9|589.2|588.6|588|587.4|486
1699020300000|2023-11-03 14:05:00|588.4|587.8|589.5|588.9|590.1|589.5|588.2|587.6|262
1699020600000|2023-11-03 14:10:00|589.6|589|589.1|588.5|589.6|589|588.7|588.1|253
1699020900000|2023-11-03 14:15:00|589|588.4|590.3|589.7|590.6|590|588.6|588|331
1699021200000|2023-11-03 14:20:00|590.6|590|589.8|589.2|591.3|590.7|589.8|589.2|360
1699021500000|2023-11-03 14:25:00|589.9|589.3|589.3|588.7|590.1|589.5|589.1|588.5|253
1699021800000|2023-11-03 14:30:00|589.4|588.8|591.1|590.5|592.1|591.5|589.3|588.7|521
1699022100000|2023-11-03 14:35:00|591.2|590.6|591.7|591.1|591.8|591.2|589.8|589.2|352
1699022400000|2023-11-03 14:40:00|591.9|591.3|591.3|590.7|591.9|591.3|590.7|590.1|317
1699022700000|2023-11-03 14:45:00|591.4|590.8|592.2|591.6|592.8|592.2|591.4|590.8|781
1699023000000|2023-11-03 14:50:00|592.3|591.7|591.5|590.9|592.8|592.2|591.4|590.8|551
1699023300000|2023-11-03 14:55:00|591.4|590.8|592.8|592.2|593|592.4|591.4|590.8|258
1699023600000|2023-11-03 15:00:00|592.5|591.9|592.5|591.9|593.5|592.9|592.3|591.7|817
1699023900000|2023-11-03 15:05:00|592.6|592|589.9|589.3|592.8|592.2|589.9|589.3|656
1699024200000|2023-11-03 15:10:00|590.2|589.6|590.8|590.2|591.1|590.5|589.8|589.2|388
1699024500000|2023-11-03 15:15:00|591|590.4|591.8|591.2|592.6|592|591|590.4|352
1699024800000|2023-11-03 15:20:00|591.9|591.3|590.7|590.1|591.9|591.3|590.2|589.6|489
1699025100000|2023-11-03 15:25:00|590.9|590.3|592.1|591.5|592.3|591.7|590.5|589.9|328
1699025400000|2023-11-03 15:30:00|592|591.4|592.9|592.3|593|592.4|591.8|591.2|270
1699025700000|2023-11-03 15:35:00|593|592.4|591.4|590.8|593.4|592.8|591.2|590.6|243
1699026000000|2023-11-03 15:40:00|591.6|591|591.2|590.6|592|591.4|590.9|590.3|429
1699026300000|2023-11-03 15:45:00|591.3|590.7|592|591.4|592.5|591.9|591.2|590.6|428
1699026600000|2023-11-03 15:50:00|592.3|591.7|592|591.4|592.5|591.9|591.6|591|257
1699026900000|2023-11-03 15:55:00|592.2|591.6|593.2|592.6|593.5|592.9|592.2|591.6|452
1699027200000|2023-11-03 16:00:00|593.3|592.7|592.7|592.1|593.5|592.9|592.3|591.7|462
1699027500000|2023-11-03 16:05:00|592.9|592.3|593.5|592.9|594.2|593.6|592.6|592|244
1699027800000|2023-11-03 16:10:00|593.6|593|593.7|593.1|593.9|593.3|592.7|592.1|200
1699028100000|2023-11-03 16:15:00|594|593.4|592.3|591.7|594.2|593.6|592.2|591.6|301
1699028400000|2023-11-03 16:20:00|592|591.4|592.7|592.1|593.1|592.5|592|591.4|238
1699028700000|2023-11-03 16:25:00|593|592.4|592.2|591.6|593.1|592.5|591.7|591.1|190
1699029000000|2023-11-03 16:30:00|592|591.4|592.2|591.6|592.2|591.6|592|591.4|148
1699029300000|2023-11-03 16:35:00|592.5|591.9|593|592.4|593.2|592.6|592.5|591.9|206
1699029600000|2023-11-03 16:40:00|592.8|592.2|592.6|592|593|592.4|592|591.4|120
1699029900000|2023-11-03 16:45:00|592.7|592.1|592.3|591.7|592.7|592.1|592.1|591.5|179
1699030200000|2023-11-03 16:50:00|592.4|591.8|591.6|591|592.4|591.8|591.4|590.8|244
1699030500000|2023-11-03 16:55:00|592.1|591.5|591.9|591.3|592.2|591.6|591.6|591|163
1699030800000|2023-11-03 17:00:00|592.1|591.5|592.7|592.1|592.9|592.3|592|591.4|187
1699031100000|2023-11-03 17:05:00|592.6|592|591.7|591.1|592.7|592.1|591.4|590.8|371
1699031400000|2023-11-03 17:10:00|591.6|591|591|590.4|591.8|591.2|590.6|590|342
1699031700000|2023-11-03 17:15:00|590.9|590.3|591.7|591.1|591.8|591.2|590.9|590.3|135
1699032000000|2023-11-03 17:20:00|591.4|590.8|591.3|590.7|591.6|591|591.2|590.6|118
1699032300000|2023-11-03 17:25:00|591.5|590.9|591.6|591|591.8|591.2|591.3|590.7|118
1699032600000|2023-11-03 17:30:00|591.7|591.1|591.6|591|591.8|591.2|591.3|590.7|106
1699032900000|2023-11-03 17:35:00|591.5|590.9|591.3|590.7|591.6|591|591.3|590.7|203
1699033200000|2023-11-03 17:40:00|591.4|590.8|591.4|590.8|591.6|591|591.4|590.8|114
1699033500000|2023-11-03 17:45:00|591.3|590.7|591.7|591.1|592|591.4|591.3|590.7|123
1699033800000|2023-11-03 17:50:00|591.8|591.2|591.9|591.3|592|591.4|591.3|590.7|575
1699034100000|2023-11-03 17:55:00|591.8|591.2|592.3|591.7|592.7|592.1|591.6|591|415
1699034400000|2023-11-03 18:00:00|592.5|591.9|592.4|591.8|592.8|592.2|592.1|591.5|284
1699034700000|2023-11-03 18:05:00|592.3|591.7|592.6|592|593.1|592.5|592.3|591.7|277
1699035000000|2023-11-03 18:10:00|592.5|591.9|592.4|591.8|593.1|592.5|592.1|591.5|1129
1699035300000|2023-11-03 18:15:00|592.5|591.9|593.3|592.3|593.3|592.6|592.2|591.6|796
1699232400000|2023-11-06 01:00:00|594.1|593.5|592.6|592|594.3|593.7|592.6|592|302
1699232700000|2023-11-06 01:05:00|592.3|591.7|592.6|592|592.6|592|591.7|591.1|74
1699233000000|2023-11-06 01:10:00|592.5|591.9|591.5|590.9|592.7|592.1|591.2|590.6|32
1699233300000|2023-11-06 01:15:00|591.4|590.8|590.8|590.2|591.4|590.8|590.8|590.2|68
1699233600000|2023-11-06 01:20:00|590.9|590.3|591.2|590.6|591.2|590.6|590.2|589.6|65
1699233900000|2023-11-06 01:25:00|591.1|590.5|591.2|590.6|591.4|590.8|590.8|590.2|66
1699234200000|2023-11-06 01:30:00|591.1|590.5|591|590.4|591.7|591.1|590.8|590.2|23
1699234500000|2023-11-06 01:35:00|591.2|590.6|590.5|589.9|591.2|590.6|590.4|589.8|29
1699234800000|2023-11-06 01:40:00|590.4|589.8|590.7|590.1|590.7|590.1|590.4|589.8|9
1699235100000|2023-11-06 01:45:00|590.8|590.2|590.7|590.1|590.8|590.2|590.1|589.5|25
1699235400000|2023-11-06 01:50:00|590.5|589.9|589.9|589.3|590.5|589.9|589.8|589.2|319
1699235700000|2023-11-06 01:55:00|589.8|589.2|590.4|589.8|590.4|589.8|589.8|589.2|21
1699236000000|2023-11-06 02:00:00|590.6|590|590.6|590|590.9|590.3|590.4|589.8|25
1699236300000|2023-11-06 02:05:00|590.5|589.9|590.1|589.5|590.5|589.9|590.1|589.5|11
1699236600000|2023-11-06 02:10:00|590.2|589.6|589.9|589.3|590.2|589.6|589.9|589.3|8
1699236900000|2023-11-06 02:15:00|590|589.4|590.2|589.6|590.4|589.8|590|589.4|6
1699237200000|2023-11-06 02:20:00|590.4|589.8|590.5|589.9|590.6|590|590.2|589.6|4
1699237500000|2023-11-06 02:25:00|590.4|589.8|590.4|589.8|590.5|589.9|590.3|589.7|8
1699237800000|2023-11-06 02:30:00|590.3|589.7|590.5|589.9|590.6|590|590.2|589.6|8
1699238100000|2023-11-06 02:35:00|590.4|589.8|589.9|589.3|590.5|589.9|589.9|589.3|2
1699238400000|2023-11-06 02:40:00|590|589.4|590.1|589.5|590.1|589.5|589.9|589.3|5
1699238700000|2023-11-06 02:45:00|590|589.4|590.2|589.6|590.2|589.6|590|589.4|5
1699239000000|2023-11-06 02:50:00|590|589.4|590.4|589.8|590.4|589.8|590|589.4|10
1699239300000|2023-11-06 02:55:00|590.6|590|590.2|589.6|590.6|590|590.2|589.6|8
1699239600000|2023-11-06 03:00:00|590.1|589.5|590|589.4|590.2|589.6|590|589.4|4
1699239900000|2023-11-06 03:05:00|||||||||1
1699240200000|2023-11-06 03:10:00|589.9|589.3|589.6|589|590|589.4|589.6|589|5
1699240500000|2023-11-06 03:15:00|589.7|589.1|589.7|589.1|589.7|589.1|589.5|588.9|16
1699240800000|2023-11-06 03:20:00|589.9|589.3|590|589.4|590|589.4|589.8|589.2|8
1699241100000|2023-11-06 03:25:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|1
1699241400000|2023-11-06 03:30:00|589.9|589.3|590|589.4|590|589.4|589.7|589.1|11
1699241700000|2023-11-06 03:35:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|1
1699242000000|2023-11-06 03:40:00|589.9|589.3|589.9|589.3|590|589.4|589.9|589.3|0
1699242300000|2023-11-06 03:45:00|||||||||3
1699242600000|2023-11-06 03:50:00|590|589.4|590|589.4|590.2|589.6|590|589.4|11
1699242900000|2023-11-06 03:55:00|590.1|589.5|590.2|589.6|590.2|589.6|590.1|589.5|3
1699243200000|2023-11-06 04:00:00|590.3|589.7|590.3|589.7|590.4|589.8|590.2|589.6|5
1699243500000|2023-11-06 04:05:00|590.4|589.8|590.3|589.7|590.4|589.8|590.3|589.7|4
1699243800000|2023-11-06 04:10:00|||||||||1
1699244100000|2023-11-06 04:15:00|||||||||2
1699244400000|2023-11-06 04:20:00|590.2|589.6|590.2|589.6|590.3|589.7|590.2|589.6|7
1699244700000|2023-11-06 04:25:00|590.3|589.7|590.4|589.8|590.4|589.8|590.2|589.6|2
1699245000000|2023-11-06 04:30:00|590.3|589.7|590.3|589.7|590.3|589.7|590.3|589.7|8
1699245300000|2023-11-06 04:35:00|590.2|589.6|590.4|589.8|590.4|589.8|590.2|589.6|3
1699245600000|2023-11-06 04:40:00|||||||||3
1699245900000|2023-11-06 04:45:00|||||||||1
1699246200000|2023-11-06 04:50:00|590.5|589.9|590.4|589.8|590.6|590|590.4|589.8|8
1699246500000|2023-11-06 04:55:00|590.5|589.9|590.4|589.8|590.5|589.9|590.4|589.8|2
1699246800000|2023-11-06 05:00:00|590.3|589.7|590.2|589.6|590.4|589.8|590.2|589.6|8
1699247100000|2023-11-06 05:05:00|590.3|589.7|590.4|589.8|590.4|589.8|590.3|589.7|2
1699247400000|2023-11-06 05:10:00|590.3|589.7|590.3|589.7|590.3|589.7|590.3|589.7|6
1699247700000|2023-11-06 05:15:00|||||||||1
1699248000000|2023-11-06 05:20:00|||||||||2
1699248300000|2023-11-06 05:25:00|590.2|589.6|590.2|589.6|590.2|589.6|590.1|589.5|21
1699248600000|2023-11-06 05:30:00|||||||||6
1699248900000|2023-11-06 05:35:00|590.3|589.7|590.3|589.7|590.3|589.7|590.3|589.7|0
1699249200000|2023-11-06 05:40:00|590.4|589.8|590.6|590|590.7|590.1|590.4|589.8|9
1699249500000|2023-11-06 05:45:00|590.5|589.9|590.8|590.2|590.8|590.2|590.4|589.8|7
1699249800000|2023-11-06 05:50:00|590.7|590.1|590.7|590.1|591.3|590.7|590.6|590|25
1699250100000|2023-11-06 05:55:00|590.8|590.2|590.8|590.2|590.9|590.3|590.7|590.1|2
1699250400000|2023-11-06 06:00:00|590.7|590.1|591|590.4|591|590.4|590.7|590.1|22
1699250700000|2023-11-06 06:05:00|591.3|590.7|591.3|590.7|591.3|590.7|590.8|590.2|27
1699251000000|2023-11-06 06:10:00|591.1|590.5|591.1|590.5|591.2|590.6|591.1|590.5|1
1699251300000|2023-11-06 06:15:00|590.8|590.2|591.1|590.5|591.2|590.6|590.8|590.2|28
1699251600000|2023-11-06 06:20:00|591|590.4|591.1|590.5|591.1|590.5|590.8|590.2|1
1699251900000|2023-11-06 06:25:00|591.2|590.6|591.2|590.6|591.3|590.7|591.2|590.6|2
1699252200000|2023-11-06 06:30:00|590.9|590.3|590.9|590.3|591|590.4|590.7|590.1|14
1699252500000|2023-11-06 06:35:00|590.8|590.2|590.9|590.3|591|590.4|590.7|590.1|13
1699252800000|2023-11-06 06:40:00|590.8|590.2|590.8|590.2|590.8|590.2|590.7|590.1|3
1699253100000|2023-11-06 06:45:00|590.7|590.1|590.7|590.1|590.8|590.2|590.7|590.1|1
1699253400000|2023-11-06 06:50:00|590.8|590.2|590.8|590.2|591.2|590.6|590.7|590.1|14
1699253700000|2023-11-06 06:55:00|590.9|590.3|590.9|590.3|591|590.4|590.9|590.3|2
1699254000000|2023-11-06 07:00:00|590.8|590.2|590.7|590.1|590.9|590.3|590.7|590.1|8
1699254300000|2023-11-06 07:05:00|590.8|590.2|590.7|590.1|590.9|590.3|590.6|590|29
1699254600000|2023-11-06 07:10:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|0
1699254900000|2023-11-06 07:15:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|6
1699255200000|2023-11-06 07:20:00|590.9|590.3|591.1|590.5|591.2|590.6|590.9|590.3|43
1699255500000|2023-11-06 07:25:00|590.9|590.3|591.2|590.6|591.2|590.6|590.9|590.3|4
1699255800000|2023-11-06 07:30:00|591.4|590.8|591.4|590.8|591.7|591.1|591.3|590.7|18
1699256100000|2023-11-06 07:35:00|591.2|590.6|591.4|590.8|591.4|590.8|590.8|590.2|29
1699256400000|2023-11-06 07:40:00|591.2|590.6|591.2|590.6|591.4|590.8|591.1|590.5|9
1699256700000|2023-11-06 07:45:00|591.1|590.5|591.1|590.5|591.2|590.6|591.1|590.5|0
1699257000000|2023-11-06 07:50:00|590.9|590.3|590.6|590|591|590.4|590.6|590|19
1699257300000|2023-11-06 07:55:00|590.7|590.1|589.1|588.5|590.7|590.1|589.1|588.5|38
1699257600000|2023-11-06 08:00:00|589.2|588.6|589.5|588.9|589.5|588.9|588.8|588.2|89
1699257900000|2023-11-06 08:05:00|589.3|588.7|589.6|589|589.7|589.1|589.2|588.6|14
1699258200000|2023-11-06 08:10:00|589.7|589.1|590.9|590.3|591.1|590.5|589.7|589.1|68
1699258500000|2023-11-06 08:15:00|590.8|590.2|590.8|590.2|591.5|590.9|590.5|589.9|38
1699258800000|2023-11-06 08:20:00|590.9|590.3|591.1|590.5|591.1|590.5|590.9|590.3|5
1699259100000|2023-11-06 08:25:00|591|590.4|592.1|591.5|592.1|591.5|591|590.4|33
1699259400000|2023-11-06 08:30:00|592.5|591.9|592.6|592|592.9|592.3|592.5|591.9|53
1699259700000|2023-11-06 08:35:00|592.7|592.1|592.7|592.1|592.9|592.3|592.6|592|20
1699260000000|2023-11-06 08:40:00|592.9|592.3|592.7|592.1|593|592.4|592.6|592|9
1699260300000|2023-11-06 08:45:00|592.6|592|593|592.4|593|592.4|592.6|592|6
1699260600000|2023-11-06 08:50:00|593.1|592.5|593.2|592.6|593.6|593|593|592.4|29
1699260900000|2023-11-06 08:55:00|593.4|592.8|593.7|593.1|593.9|593.3|593.2|592.6|21
1699261200000|2023-11-06 09:00:00|593.8|593.2|594|593.4|594|593.4|593.6|593|16
1699261500000|2023-11-06 09:05:00|594.1|593.5|593.6|593|594.1|593.5|593.5|592.9|12
1699261800000|2023-11-06 09:10:00|593.8|593.2|593.9|593.3|593.9|593.3|593.7|593.1|10
1699262100000|2023-11-06 09:15:00|593.7|593.1|593.6|593|593.9|593.3|593.6|593|10
1699262400000|2023-11-06 09:20:00|593.7|593.1|593.6|593|593.7|593.1|593.5|592.9|17
1699262700000|2023-11-06 09:25:00|593.5|592.9|592.3|591.7|593.5|592.9|592.3|591.7|18
1699263000000|2023-11-06 09:30:00|592.4|591.8|592.2|591.6|593.1|592.5|592.2|591.6|104
1699263300000|2023-11-06 09:35:00|592.3|591.7|592.1|591.5|592.5|591.9|592.1|591.5|52
1699263600000|2023-11-06 09:40:00|592.2|591.6|592.4|591.8|592.5|591.9|592.1|591.5|29
1699263900000|2023-11-06 09:45:00|592.3|591.7|591.3|590.7|592.4|591.8|590.7|590.1|165
1699264200000|2023-11-06 09:50:00|591.2|590.6|591.5|590.9|591.6|591|590.7|590.1|38
1699264500000|2023-11-06 09:55:00|591.6|591|591.7|591.1|592.1|591.5|591.5|590.9|17
1699264800000|2023-11-06 10:00:00|591.5|590.9|589.7|589.1|591.5|590.9|589.1|588.5|261
1699265100000|2023-11-06 10:05:00|589.5|588.9|589.8|589.2|590|589.4|589.5|588.9|58
1699265400000|2023-11-06 10:10:00|589.9|589.3|589.7|589.1|590.1|589.5|589.6|589|21
1699265700000|2023-11-06 10:15:00|589.6|589|590.1|589.5|590.1|589.5|589.4|588.8|44
1699266000000|2023-11-06 10:20:00|590.2|589.6|590.4|589.8|590.6|590|590.2|589.6|53
1699266300000|2023-11-06 10:25:00|590.6|590|590.8|590.2|590.8|590.2|590.6|590|11
1699266600000|2023-11-06 10:30:00|590.7|590.1|590.5|589.9|590.8|590.2|590.5|589.9|26
1699266900000|2023-11-06 10:35:00|590.6|590|590.8|590.2|590.8|590.2|590.4|589.8|20
1699267200000|2023-11-06 10:40:00|591.1|590.5|590.6|590|591.1|590.5|590.6|590|15
1699267500000|2023-11-06 10:45:00|590.7|590.1|590.3|589.7|590.8|590.2|590.3|589.7|11
1699267800000|2023-11-06 10:50:00|590.5|589.9|590.3|589.7|590.5|589.9|590.1|589.5|11
1699268100000|2023-11-06 10:55:00|590.2|589.6|590.1|589.5|590.2|589.6|589.8|589.2|39
1699268400000|2023-11-06 11:00:00|589.9|589.3|589.8|589.2|589.9|589.3|589.3|588.7|41
1699268700000|2023-11-06 11:05:00|589.7|589.1|589.7|589.1|590.3|589.7|589.7|589.1|52
1699269000000|2023-11-06 11:10:00|589.6|589|590.3|589.7|590.3|589.7|589.6|589|25
1699269300000|2023-11-06 11:15:00|590.2|589.6|590.5|589.9|590.8|590.2|590.1|589.5|143
1699269600000|2023-11-06 11:20:00|590.6|590|590|589.4|590.6|590|590|589.4|19
1699269900000|2023-11-06 11:25:00|590.1|589.5|590.5|589.9|590.5|589.9|589.9|589.3|29
1699270200000|2023-11-06 11:30:00|590.6|590|590.9|590.3|591.2|590.6|590.3|589.7|89
1699270500000|2023-11-06 11:35:00|590.7|590.1|590.2|589.6|590.9|590.3|590.2|589.6|35
1699270800000|2023-11-06 11:40:00|590|589.4|590.4|589.8|590.5|589.9|590|589.4|59
1699271100000|2023-11-06 11:45:00|590.3|589.7|590.1|589.5|590.6|590|590|589.4|6
1699271400000|2023-11-06 11:50:00|590.2|589.6|589.8|589.2|590.3|589.7|589.7|589.1|22
1699271700000|2023-11-06 11:55:00|589.7|589.1|589.4|588.8|589.8|589.2|589.3|588.7|36
1699272000000|2023-11-06 12:00:00|589.6|589|589|588.4|589.6|589|588.8|588.2|103
1699272300000|2023-11-06 12:05:00|588.9|588.3|589.6|589|590|589.4|588.9|588.3|38
1699272600000|2023-11-06 12:10:00|589.5|588.9|589|588.4|589.5|588.9|588.9|588.3|38
1699272900000|2023-11-06 12:15:00|589.1|588.5|589|588.4|589.2|588.6|589|588.4|18
1699273200000|2023-11-06 12:20:00|588.9|588.3|588.4|587.8|588.9|588.3|588.4|587.8|34
1699273500000|2023-11-06 12:25:00|588.1|587.5|589.2|588.6|589.4|588.8|588.1|587.5|255
1699273800000|2023-11-06 12:30:00|589.1|588.5|589.3|588.7|589.4|588.8|589|588.4|20
1699274100000|2023-11-06 12:35:00|589.4|588.8|589.1|588.5|589.5|588.9|589|588.4|3
1699274400000|2023-11-06 12:40:00|589.2|588.6|588.9|588.3|589.6|589|588.9|588.3|36
1699274700000|2023-11-06 12:45:00|589|588.4|589|588.4|589.1|588.5|588.8|588.2|13
1699275000000|2023-11-06 12:50:00|588.9|588.3|589|588.4|589.3|588.7|588.7|588.1|22
1699275300000|2023-11-06 12:55:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|10
1699275600000|2023-11-06 13:00:00|588.8|588.2|588.5|587.9|589|588.4|588.5|587.9|143
1699275900000|2023-11-06 13:05:00|588.6|588|588.8|588.2|589.1|588.5|588.5|587.9|753
1699276200000|2023-11-06 13:10:00|589|588.4|588.5|587.9|589.2|588.6|588.4|587.8|41
1699276500000|2023-11-06 13:15:00|588.4|587.8|588.7|588.1|588.7|588.1|588.2|587.6|66
1699276800000|2023-11-06 13:20:00|588.6|588|588.6|588|588.7|588.1|588.2|587.6|99
1699277100000|2023-11-06 13:25:00|588.7|588.1|589.1|588.5|589.2|588.6|588.6|588|27
1699277400000|2023-11-06 13:30:00|589.2|588.6|588.4|587.8|589.3|588.7|588.2|587.6|53
1699277700000|2023-11-06 13:35:00|588.1|587.5|588.3|587.7|588.6|588|587.8|587.2|77
1699278000000|2023-11-06 13:40:00|588.4|587.8|588.8|588.2|588.9|588.3|588.4|587.8|33
1699281000000|2023-11-06 14:30:00|588.9|588.3|592.2|591.6|592.5|591.9|588.8|588.2|1433
1699281300000|2023-11-06 14:35:00|592.3|591.7|595.6|595|596.3|595.7|592.1|591.5|1545
1699281600000|2023-11-06 14:40:00|595.7|595.1|597.2|596.6|597.4|596.8|594.1|593.5|1472
1699281900000|2023-11-06 14:45:00|597.3|596.7|597|596.4|597.7|597.1|595.1|594.5|535
1699282200000|2023-11-06 14:50:00|596.9|596.3|596.1|595.5|597.4|596.8|596.1|595.5|431
1699282500000|2023-11-06 14:55:00|596.2|595.6|595.9|595.3|597.1|596.5|595.8|595.2|339
1699282800000|2023-11-06 15:00:00|595.7|595.1|597.1|596.5|598.2|597.6|595.6|595|463
1699283100000|2023-11-06 15:05:00|597|596.4|596.8|596.2|597.4|596.8|596.5|595.9|318
1699283400000|2023-11-06 15:10:00|596.7|596.1|594.5|593.9|596.9|596.3|593.9|593.3|660
1699283700000|2023-11-06 15:15:00|594.6|594|594.6|594|595.9|595.3|594.3|593.7|289
1699284000000|2023-11-06 15:20:00|594.8|594.2|595.4|594.8|595.6|595|594.8|594.2|154
1699284300000|2023-11-06 15:25:00|595.3|594.7|595.3|594.7|595.4|594.8|594.6|594|306
1699284600000|2023-11-06 15:30:00|595.4|594.8|597.2|596.6|597.4|596.8|595|594.4|629
1699284900000|2023-11-06 15:35:00|597.1|596.5|595.8|595.2|597.4|596.8|595.7|595.1|313
1699285200000|2023-11-06 15:40:00|595.7|595.1|594.8|594.2|595.9|595.3|594.7|594.1|525
1699285500000|2023-11-06 15:45:00|594.7|594.1|594.9|594.3|595.1|594.5|593.4|592.8|330
1699285800000|2023-11-06 15:50:00|594.8|594.2|594.8|594.2|595.2|594.6|594.6|594|219
1699286100000|2023-11-06 15:55:00|594.7|594.1|594.7|594.1|595.2|594.6|593.9|593.3|123
1699286400000|2023-11-06 16:00:00|594.9|594.3|593.8|593.2|594.9|594.3|593.6|593|461
1699286700000|2023-11-06 16:05:00|593.7|593.1|593.8|593.2|594|593.4|593.3|592.7|226
1699287000000|2023-11-06 16:10:00|594|593.4|592.8|592.2|594|593.4|592.1|591.5|516
1699287300000|2023-11-06 16:15:00|592.5|591.9|593.8|593.2|593.8|593.2|592.5|591.9|168
1699287600000|2023-11-06 16:20:00|594|593.4|595|594.4|595.5|594.9|593.8|593.2|175
1699287900000|2023-11-06 16:25:00|595.1|594.5|594.8|594.2|595.4|594.8|594.4|593.8|264
1699288200000|2023-11-06 16:30:00|594.5|593.9|594.2|593.6|595|594.4|594.2|593.6|148
1699288500000|2023-11-06 16:35:00|594.1|593.5|593.9|593.3|594.1|593.5|593.6|593|101
1699288800000|2023-11-06 16:40:00|593.8|593.2|595.3|594.7|595.5|594.9|593.8|593.2|160
1699289100000|2023-11-06 16:45:00|595.4|594.8|595.8|595.2|596|595.4|595.3|594.7|152
1699289400000|2023-11-06 16:50:00|595.9|595.3|596.5|595.9|596.5|595.9|595.8|595.2|170
1699289700000|2023-11-06 16:55:00|596.6|596|595.8|595.2|596.8|596.2|595.8|595.2|230
1699290000000|2023-11-06 17:00:00|595.9|595.3|596|595.4|596.3|595.7|595.7|595.1|520
1699290300000|2023-11-06 17:05:00|596.1|595.5|596.6|596|596.7|596.1|596|595.4|153
1699290600000|2023-11-06 17:10:00|596.7|596.1|596.5|595.9|596.7|596.1|596.5|595.9|212
1699290900000|2023-11-06 17:15:00|596.6|596|597.5|596.9|597.5|596.9|596.6|596|1606
1699291200000|2023-11-06 17:20:00|597.7|597.1|597.5|596.9|597.8|597.2|597.5|596.9|171
1699291500000|2023-11-06 17:25:00|597.8|597.2|597.3|596.7|597.8|597.2|597.3|596.7|230
1699291800000|2023-11-06 17:30:00|597.4|596.8|597.5|596.9|597.5|596.9|596.9|596.3|271
1699292100000|2023-11-06 17:35:00|597.8|597.2|597.5|596.9|597.8|597.2|597.2|596.6|1790
1699292400000|2023-11-06 17:40:00|597.4|596.8|597.5|596.9|597.7|597.1|597.4|596.8|631
1699292700000|2023-11-06 17:45:00|597.2|596.6|597.2|596.6|597.5|596.9|597.2|596.6|161
1699293000000|2023-11-06 17:50:00|597|596.4|596.7|596.1|597.2|596.6|596.2|595.6|790
1699293300000|2023-11-06 17:55:00|597|596.4|597|596.4|597|596.4|596.5|595.9|106
1699293600000|2023-11-06 18:00:00|596.9|596.3|597.2|596.6|597.3|596.7|596.7|596.1|376
1699293900000|2023-11-06 18:05:00|597.5|596.9|597.5|596.9|597.6|597|597.3|596.7|130
1699294200000|2023-11-06 18:10:00|597.3|596.7|597.7|597.1|597.7|597.1|597.2|596.6|369
1699294500000|2023-11-06 18:15:00|597.8|597.2|597.5|596.9|597.8|597.2|597.2|596.6|187
1699294800000|2023-11-06 18:20:00|597.6|597|597.2|596.6|597.6|597|597.1|596.5|1517
1699295100000|2023-11-06 18:25:00|597.4|596.8|597.7|597.1|597.7|597.1|597.1|596.5|347
1699295400000|2023-11-06 18:30:00|597.5|596.9|597.5|596.9|598|597.4|597.5|596.9|131
1699295700000|2023-11-06 18:35:00|597.2|596.6|597|596.4|597.5|596.9|597|596.4|813
1699296000000|2023-11-06 18:40:00|596.9|596.3|596.9|596.3|597|596.4|596.9|596.3|859
1699296300000|2023-11-06 18:45:00|596.8|596.2|597.2|596.6|597.2|596.6|596.8|596.2|188
1699296600000|2023-11-06 18:50:00|597.4|596.8|597.7|597.1|597.7|597.1|597.1|596.5|160
1699296900000|2023-11-06 18:55:00|597.8|597.2|598.2|597.6|598.2|597.6|597.8|597.2|208
1699297200000|2023-11-06 19:00:00|597.9|597.3|596.7|596.1|597.9|597.3|596|595.4|308
1699297500000|2023-11-06 19:05:00|597|596.4|596.5|595.9|597.4|596.8|596.2|595.6|515
1699297800000|2023-11-06 19:10:00|596.7|596.1|597|596.4|597.4|596.8|596.2|595.6|1402
1699298100000|2023-11-06 19:15:00|597.2|596.6|596.6|596|597.2|596.6|596.3|595.7|769
1699318800000|2023-11-07 01:00:00|595|594.4|595|594.4|595.4|594.8|593.4|592.8|325
1699319100000|2023-11-07 01:05:00|594.8|594.2|594.3|593.7|595.6|595|594.3|593.7|41
1699319400000|2023-11-07 01:10:00|594.4|593.8|594.9|594.3|595|594.4|594|593.4|39
1699319700000|2023-11-07 01:15:00|594.7|594.1|593.8|593.2|594.9|594.3|593.7|593.1|22
1699320000000|2023-11-07 01:20:00|593.9|593.3|594|593.4|594|593.4|593.5|592.9|10
1699320300000|2023-11-07 01:25:00|594.1|593.5|593.3|592.7|594.1|593.5|593.3|592.7|18
1699320600000|2023-11-07 01:30:00|593.4|592.8|592.9|592.3|593.4|592.8|592.7|592.1|447
1699320900000|2023-11-07 01:35:00|592.7|592.1|593|592.4|593|592.4|592.4|591.8|694
1699321200000|2023-11-07 01:40:00|592.9|592.3|592.7|592.1|593|592.4|592.7|592.1|26
1699321500000|2023-11-07 01:45:00|592.8|592.2|592.2|591.6|592.9|592.3|592.1|591.5|38
1699321800000|2023-11-07 01:50:00|592.1|591.5|592.5|591.9|592.5|591.9|592.1|591.5|21
1699322100000|2023-11-07 01:55:00|592.4|591.8|592.7|592.1|592.7|592.1|592.4|591.8|25
1699322400000|2023-11-07 02:00:00|592.6|592|592.5|591.9|592.6|592|592.5|591.9|2
1699322700000|2023-11-07 02:05:00|592.4|591.8|592.5|591.9|592.5|591.9|591.7|591.1|46
1699323000000|2023-11-07 02:10:00|592.4|591.8|592.4|591.8|592.5|591.9|592|591.4|19
1699323300000|2023-11-07 02:15:00|592.5|591.9|592.6|592|592.6|592|592.5|591.9|1
1699323600000|2023-11-07 02:20:00|592.5|591.9|592.5|591.9|592.5|591.9|592.3|591.7|2
1699323900000|2023-11-07 02:25:00|592.2|591.6|592.2|591.6|592.4|591.8|592.1|591.5|7
1699324200000|2023-11-07 02:30:00|592.1|591.5|592.1|591.5|592.2|591.6|592.1|591.5|1
1699324500000|2023-11-07 02:35:00|592|591.4|592|591.4|592|591.4|591.9|591.3|4
1699324800000|2023-11-07 02:40:00|591.9|591.3|592.1|591.5|592.2|591.6|591.9|591.3|4
1699325100000|2023-11-07 02:45:00|592.2|591.6|592.1|591.5|592.2|591.6|592.1|591.5|1
1699325400000|2023-11-07 02:50:00|592.2|591.6|592.4|591.8|592.4|591.8|592.1|591.5|17
1699325700000|2023-11-07 02:55:00|592.3|591.7|592.2|591.6|592.4|591.8|592.2|591.6|4
1699326000000|2023-11-07 03:00:00|592.1|591.5|592.1|591.5|592.2|591.6|592.1|591.5|5
1699326300000|2023-11-07 03:05:00|592|591.4|591.9|591.3|592|591.4|591.9|591.3|1
1699326600000|2023-11-07 03:10:00|592.1|591.5|591.9|591.3|592.1|591.5|591.9|591.3|26
1699326900000|2023-11-07 03:15:00|592|591.4|592|591.4|592|591.4|591.8|591.2|7
1699327200000|2023-11-07 03:20:00|591.9|591.3|591.9|591.3|592|591.4|591.9|591.3|5
1699327500000|2023-11-07 03:25:00|592|591.4|591.9|591.3|592.1|591.5|591.6|591|17
1699327800000|2023-11-07 03:30:00|591.7|591.1|592|591.4|592.1|591.5|591.7|591.1|15
1699328100000|2023-11-07 03:35:00|591.9|591.3|591.8|591.2|591.9|591.3|591.8|591.2|5
1699328400000|2023-11-07 03:40:00|591.7|591.1|591.2|590.6|591.8|591.2|590.9|590.3|26
1699328700000|2023-11-07 03:45:00|591.1|590.5|591.2|590.6|591.3|590.7|591.1|590.5|57
1699329000000|2023-11-07 03:50:00|591.3|590.7|591.4|590.8|591.4|590.8|591.3|590.7|5
1699329300000|2023-11-07 03:55:00|||||||||3
1699329600000|2023-11-07 04:00:00|||||||||2
1699329900000|2023-11-07 04:05:00|591.5|590.9|591.4|590.8|591.5|590.9|591.4|590.8|7
1699330200000|2023-11-07 04:10:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|2
1699330500000|2023-11-07 04:15:00|591.8|591.2|591.8|591.2|591.8|591.2|591.7|591.1|2
1699330800000|2023-11-07 04:20:00|591.7|591.1|591.8|591.2|591.8|591.2|591.7|591.1|2
1699331100000|2023-11-07 04:25:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|0
1699331400000|2023-11-07 04:30:00|591.8|591.2|591.6|591|591.8|591.2|591.5|590.9|6
1699331700000|2023-11-07 04:35:00|591.8|591.2|591.6|591|591.8|591.2|591.5|590.9|4
1699332000000|2023-11-07 04:40:00|591.4|590.8|591.7|591.1|591.7|591.1|591.4|590.8|9
1699332300000|2023-11-07 04:45:00|591.6|591|591.6|591|591.7|591.1|591.4|590.8|5
1699332600000|2023-11-07 04:50:00|591.5|590.9|591.7|591.1|591.7|591.1|591.5|590.9|1
1699332900000|2023-11-07 04:55:00|591.8|591.2|591.8|591.2|591.8|591.2|591.7|591.1|0
1699333200000|2023-11-07 05:00:00|591.7|591.1|591.8|591.2|591.9|591.3|591.7|591.1|28
1699333500000|2023-11-07 05:05:00|591.7|591.1|591.7|591.1|591.8|591.2|591.7|591.1|9
1699333800000|2023-11-07 05:10:00|||||||||5
1699334100000|2023-11-07 05:15:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|4
1699334400000|2023-11-07 05:20:00|||||||||2
1699334700000|2023-11-07 05:25:00|||||||||5
1699335000000|2023-11-07 05:30:00|591.9|591.3|591.9|591.3|592.3|591.7|591.8|591.2|12
1699335300000|2023-11-07 05:35:00|592|591.4|591.9|591.3|592.1|591.5|591.9|591.3|4
1699335600000|2023-11-07 05:40:00|592|591.4|592.3|591.7|592.3|591.7|592|591.4|4
1699335900000|2023-11-07 05:45:00|592.2|591.6|592.2|591.6|592.2|591.6|592.1|591.5|2
1699336200000|2023-11-07 05:50:00|592.3|591.7|592.1|591.5|592.3|591.7|591.9|591.3|2
1699336500000|2023-11-07 05:55:00|592.2|591.6|592.1|591.5|592.3|591.7|592.1|591.5|10
1699336800000|2023-11-07 06:00:00|591.9|591.3|592.1|591.5|592.2|591.6|591.9|591.3|2
1699337100000|2023-11-07 06:05:00|592.2|591.6|592.6|592|592.6|592|592.2|591.6|7
1699337400000|2023-11-07 06:10:00|592.5|591.9|592.3|591.7|592.5|591.9|591.8|591.2|19
1699337700000|2023-11-07 06:15:00|592.2|591.6|592.4|591.8|592.7|592.1|592.2|591.6|6
1699338000000|2023-11-07 06:20:00|592.2|591.6|592.2|591.6|592.2|591.6|592.1|591.5|6
1699338300000|2023-11-07 06:25:00|592.3|591.7|592.4|591.8|592.4|591.8|592.2|591.6|6
1699338600000|2023-11-07 06:30:00|592.2|591.6|591.8|591.2|592.2|591.6|591.8|591.2|17
1699338900000|2023-11-07 06:35:00|591.7|591.1|591.8|591.2|592.1|591.5|591.7|591.1|12
1699339200000|2023-11-07 06:40:00|592|591.4|591.8|591.2|592.1|591.5|591.8|591.2|5
1699339500000|2023-11-07 06:45:00|591.9|591.3|592.2|591.6|592.2|591.6|591.9|591.3|6
1699339800000|2023-11-07 06:50:00|592.1|591.5|592.1|591.5|592.2|591.6|591.9|591.3|17
1699340100000|2023-11-07 06:55:00|592|591.4|591.8|591.2|592|591.4|591.8|591.2|4
1699340400000|2023-11-07 07:00:00|591.9|591.3|591.8|591.2|592.1|591.5|591.8|591.2|2
1699340700000|2023-11-07 07:05:00|591.9|591.3|591.8|591.2|592.2|591.6|591.7|591.1|10
1699341000000|2023-11-07 07:10:00|591.9|591.3|591.7|591.1|592.1|591.5|591.7|591.1|13
1699341300000|2023-11-07 07:15:00|591.8|591.2|591.2|590.6|591.8|591.2|591.1|590.5|20
1699341600000|2023-11-07 07:20:00|590.9|590.3|590.7|590.1|590.9|590.3|590.7|590.1|19
1699341900000|2023-11-07 07:25:00|590.9|590.3|590.9|590.3|590.9|590.3|590.6|590|40
1699342200000|2023-11-07 07:30:00|591.2|590.6|590.6|590|591.4|590.8|590.6|590|18
1699342500000|2023-11-07 07:35:00|590.7|590.1|591.2|590.6|591.2|590.6|590.7|590.1|3
1699342800000|2023-11-07 07:40:00|591.1|590.5|590.9|590.3|591.2|590.6|590.9|590.3|11
1699343100000|2023-11-07 07:45:00|590.8|590.2|590.7|590.1|590.9|590.3|590.6|590|45
1699343400000|2023-11-07 07:50:00|590.8|590.2|590.6|590|590.8|590.2|590.4|589.8|15
1699343700000|2023-11-07 07:55:00|590.8|590.2|591.7|591.1|591.9|591.3|590.4|589.8|91
1699344000000|2023-11-07 08:00:00|591.9|591.3|593.4|592.8|593.4|592.8|591.7|591.1|107
1699344300000|2023-11-07 08:05:00|593.5|592.9|592.6|592|593.6|593|592.6|592|44
1699344600000|2023-11-07 08:10:00|592.7|592.1|593.1|592.5|593.1|592.5|592.5|591.9|19
1699344900000|2023-11-07 08:15:00|593.6|593|593.4|592.8|593.6|593|593.1|592.5|52
1699345200000|2023-11-07 08:20:00|593.3|592.7|593.5|592.9|593.9|593.3|593.3|592.7|55
1699345500000|2023-11-07 08:25:00|593.4|592.8|593.3|592.7|593.7|593.1|593.2|592.6|10
1699345800000|2023-11-07 08:30:00|593.2|592.6|593.5|592.9|593.7|593.1|593.2|592.6|15
1699346100000|2023-11-07 08:35:00|593.6|593|593.3|592.7|593.6|593|592.7|592.1|18
1699346400000|2023-11-07 08:40:00|593.2|592.6|593.1|592.5|593.2|592.6|592.7|592.1|44
1699346700000|2023-11-07 08:45:00|592.9|592.3|592.9|592.3|592.9|592.3|592.9|592.3|8
1699347000000|2023-11-07 08:50:00|593|592.4|592.9|592.3|593.1|592.5|592.9|592.3|4
1699347300000|2023-11-07 08:55:00|593|592.4|592.9|592.3|593.1|592.5|592.9|592.3|8
1699347600000|2023-11-07 09:00:00|593.1|592.5|593.2|592.6|593.3|592.7|593|592.4|3
1699347900000|2023-11-07 09:05:00|593.3|592.7|593|592.4|593.3|592.7|592.9|592.3|2
1699348200000|2023-11-07 09:10:00|593.1|592.5|593.3|592.7|593.4|592.8|593|592.4|6
1699348500000|2023-11-07 09:15:00|593.2|592.6|592.9|592.3|593.3|592.7|592.9|592.3|69
1699348800000|2023-11-07 09:20:00|593.2|592.6|592.9|592.3|593.2|592.6|592.9|592.3|10
1699349100000|2023-11-07 09:25:00|593|592.4|593.1|592.5|593.3|592.7|593|592.4|16
1699349400000|2023-11-07 09:30:00|593|592.4|592.9|592.3|593.2|592.6|592.9|592.3|5
1699349700000|2023-11-07 09:35:00|593|592.4|591.8|591.2|593|592.4|591.8|591.2|83
1699350000000|2023-11-07 09:40:00|591.9|591.3|591.7|591.1|592.1|591.5|591.4|590.8|51
1699350300000|2023-11-07 09:45:00|591.6|591|591.9|591.3|592.2|591.6|591.4|590.8|86
1699350600000|2023-11-07 09:50:00|591.7|591.1|591.8|591.2|591.8|591.2|591.2|590.6|43
1699350900000|2023-11-07 09:55:00|592.4|591.8|592.7|592.1|593.2|592.6|592.4|591.8|56
1699351200000|2023-11-07 10:00:00|592.6|592|592.7|592.1|592.7|592.1|592.4|591.8|62
1699351500000|2023-11-07 10:05:00|592.9|592.3|593.6|593|593.6|593|592.8|592.2|21
1699351800000|2023-11-07 10:10:00|593.7|593.1|592.4|591.8|593.7|593.1|592.4|591.8|34
1699352100000|2023-11-07 10:15:00|592.3|591.7|591.9|591.3|592.3|591.7|591.8|591.2|1
1699352400000|2023-11-07 10:20:00|592.1|591.5|592.2|591.6|592.2|591.6|591.8|591.2|2
1699352700000|2023-11-07 10:25:00|592.3|591.7|592.4|591.8|592.6|592|592.2|591.6|20
1699353000000|2023-11-07 10:30:00|592.3|591.7|592.7|592.1|592.7|592.1|591.9|591.3|14
1699353300000|2023-11-07 10:35:00|592.6|592|592.3|591.7|592.7|592.1|592.3|591.7|3
1699353600000|2023-11-07 10:40:00|592.4|591.8|592.4|591.8|592.4|591.8|592.3|591.7|9
1699353900000|2023-11-07 10:45:00|592.7|592.1|593.4|592.8|593.4|592.8|592.2|591.6|37
1699354200000|2023-11-07 10:50:00|593.3|592.7|593.6|593|593.7|593.1|593.2|592.6|25
1699354500000|2023-11-07 10:55:00|593.7|593.1|593.4|592.8|593.7|593.1|593.2|592.6|25
1699354800000|2023-11-07 11:00:00|593.3|592.7|593.6|593|593.7|593.1|593.3|592.7|12
1699355100000|2023-11-07 11:05:00|593.7|593.1|593.2|592.6|593.7|593.1|593.2|592.6|8
1699355400000|2023-11-07 11:10:00|593.3|592.7|593.2|592.6|593.3|592.7|593.2|592.6|28
1699355700000|2023-11-07 11:15:00|593.3|592.7|593.4|592.8|593.6|593|593.2|592.6|23
1699356000000|2023-11-07 11:20:00|593.6|593|593.2|592.6|593.6|593|593.2|592.6|30
1699356300000|2023-11-07 11:25:00|592.7|592.1|592.6|592|592.7|592.1|592.6|592|3
1699356600000|2023-11-07 11:30:00|592.7|592.1|593.1|592.5|593.2|592.6|592.5|591.9|19
1699356900000|2023-11-07 11:35:00|593|592.4|591.8|591.2|593|592.4|591.8|591.2|60
1699357200000|2023-11-07 11:40:00|591.9|591.3|591.6|591|592.2|591.6|591.3|590.7|64
1699357500000|2023-11-07 11:45:00|591.7|591.1|591.9|591.3|591.9|591.3|591.6|591|15
1699357800000|2023-11-07 11:50:00|591.6|591|591.9|591.3|591.9|591.3|591.4|590.8|35
1699358100000|2023-11-07 11:55:00|591.7|591.1|591.9|591.3|592|591.4|591.7|591.1|10
1699358400000|2023-11-07 12:00:00|592|591.4|592.4|591.8|592.4|591.8|591.9|591.3|10
1699358700000|2023-11-07 12:05:00|592.1|591.5|591.4|590.8|592.8|592.2|591.4|590.8|764
1699359000000|2023-11-07 12:10:00|591.3|590.7|591.6|591|591.6|591|591.3|590.7|20
1699359300000|2023-11-07 12:15:00|591.5|590.9|591.4|590.8|591.6|591|591.3|590.7|23
1699359600000|2023-11-07 12:20:00|591.5|590.9|591.4|590.8|591.6|591|591.4|590.8|7
1699359900000|2023-11-07 12:25:00|591.2|590.6|591.6|591|591.9|591.3|591.2|590.6|30
1699360200000|2023-11-07 12:30:00|591.5|590.9|593|592.4|593.3|592.7|591.5|590.9|58
1699360500000|2023-11-07 12:35:00|593.1|592.5|592.9|592.3|593.1|592.5|592.5|591.9|50
1699360800000|2023-11-07 12:40:00|593|592.4|592.6|592|593|592.4|592.3|591.7|33
1699361100000|2023-11-07 12:45:00|592.7|592.1|593.5|592.9|593.5|592.9|592.4|591.8|23
1699361400000|2023-11-07 12:50:00|593.6|593|593.5|592.9|593.7|593.1|593.5|592.9|19
1699361700000|2023-11-07 12:55:00|593.3|592.7|593.3|592.7|593.5|592.9|593|592.4|60
1699362000000|2023-11-07 13:00:00|593.4|592.8|592.7|592.1|593.5|592.9|592.5|591.9|187
1699362300000|2023-11-07 13:05:00|592.6|592|592.6|592|593|592.4|592.5|591.9|29
1699362600000|2023-11-07 13:10:00|592.5|591.9|593.5|592.9|593.5|592.9|592.3|591.7|37
1699362900000|2023-11-07 13:15:00|593.7|593.1|594.7|594.1|594.8|594.2|593.5|592.9|129
1699363200000|2023-11-07 13:20:00|594.6|594|594.4|593.8|594.9|594.3|594.3|593.7|45
1699363500000|2023-11-07 13:25:00|594.6|594|595.1|594.5|595.3|594.7|594.6|594|86
1699363800000|2023-11-07 13:30:00|595.2|594.6|595.6|595|595.7|595.1|595.1|594.5|418
1699364100000|2023-11-07 13:35:00|595.7|595.1|596|595.4|596.2|595.6|595.3|594.7|85
1699364400000|2023-11-07 13:40:00|595.9|595.3|595.5|594.9|596.2|595.6|595.3|594.7|119
1699367400000|2023-11-07 14:30:00|595.9|595.3|598.6|598|601|600.4|595.1|594.5|2625
1699367700000|2023-11-07 14:35:00|598.5|597.9|597|596.4|599.1|598.5|596|595.4|528
1699368000000|2023-11-07 14:40:00|597.1|596.5|597.1|596.5|597.3|596.7|595.8|595.2|405
1699368300000|2023-11-07 14:45:00|597.2|596.6|599.4|598.8|599.8|599.2|596.8|596.2|518
1699368600000|2023-11-07 14:50:00|599.3|598.7|600.9|600.3|601|600.4|598.8|598.2|851
1699368900000|2023-11-07 14:55:00|601|600.4|602.5|601.9|602.7|602.1|600.9|600.3|682
1699369200000|2023-11-07 15:00:00|602.3|601.7|601.8|601.2|602.8|602.2|601.5|600.9|702
1699369500000|2023-11-07 15:05:00|601.5|600.9|601.8|601.2|602.1|601.5|600.3|599.7|597
1699369800000|2023-11-07 15:10:00|601.7|601.1|600.6|600|602|601.4|600.2|599.6|1072
1699370100000|2023-11-07 15:15:00|600.5|599.9|599.4|598.8|601|600.4|598.9|598.3|1205
1699370400000|2023-11-07 15:20:00|599.3|598.7|598.2|597.6|599.9|599.3|597.9|597.3|328
1699370700000|2023-11-07 15:25:00|598.4|597.8|598.2|597.6|598.9|598.3|597.7|597.1|212
1699371000000|2023-11-07 15:30:00|598.3|597.7|598.4|597.8|598.7|598.1|597.6|597|281
1699371300000|2023-11-07 15:35:00|598.5|597.9|599.2|598.6|600.2|599.6|598.4|597.8|420
1699371600000|2023-11-07 15:40:00|599|598.4|599.4|598.8|600.2|599.6|598.9|598.3|182
1699371900000|2023-11-07 15:45:00|599.2|598.6|598|597.4|599.4|598.8|597.2|596.6|278
1699372200000|2023-11-07 15:50:00|598.2|597.6|598.7|598.1|599.5|598.9|597.8|597.2|1163
1699372500000|2023-11-07 15:55:00|598.8|598.2|598.8|598.2|599.2|598.6|598.2|597.6|244
1699372800000|2023-11-07 16:00:00|598.6|598|598.9|598.3|599.2|598.6|598.3|597.7|210
1699373100000|2023-11-07 16:05:00|599|598.4|597.7|597.1|599|598.4|597.4|596.8|265
1699373400000|2023-11-07 16:10:00|597.9|597.3|596.4|595.8|598.1|597.5|596.2|595.6|944
1699373700000|2023-11-07 16:15:00|596.5|595.9|596.4|595.8|597.4|596.8|596.2|595.6|1657
1699374000000|2023-11-07 16:20:00|596.5|595.9|595.4|594.8|596.6|596|594.8|594.2|1141
1699374300000|2023-11-07 16:25:00|595.1|594.5|594.7|594.1|595.2|594.6|594.4|593.8|311
1699374600000|2023-11-07 16:30:00|594.8|594.2|594.9|594.3|595.2|594.6|594.4|593.8|172
1699374900000|2023-11-07 16:35:00|594.8|594.2|593.6|593|595.2|594.6|593.5|592.9|313
1699375200000|2023-11-07 16:40:00|593.4|592.8|593.3|592.7|594.1|593.5|593.1|592.5|580
1699375500000|2023-11-07 16:45:00|593.5|592.9|593.9|593.3|593.9|593.3|593.4|592.8|170
1699375800000|2023-11-07 16:50:00|593.6|593|593.1|592.5|593.6|593|592.3|591.7|709
1699376100000|2023-11-07 16:55:00|592.8|592.2|592.1|591.5|592.8|592.2|591.3|590.7|353
1699376400000|2023-11-07 17:00:00|592|591.4|591.6|591|592.1|591.5|591.5|590.9|267
1699376700000|2023-11-07 17:05:00|591.5|590.9|592.3|591.7|592.6|592|590.3|589.7|416
1699377000000|2023-11-07 17:10:00|592.1|591.5|592.8|592.2|593.1|592.5|592|591.4|212
1699377300000|2023-11-07 17:15:00|592.6|592|592.6|592|593.6|593|592.3|591.7|296
1699377600000|2023-11-07 17:20:00|592.5|591.9|592.4|591.8|592.8|592.2|591.9|591.3|947
1699377900000|2023-11-07 17:25:00|592.5|591.9|592.4|591.8|592.9|592.3|591.9|591.3|215
1699378200000|2023-11-07 17:30:00|592.6|592|592.1|591.5|592.6|592|591.8|591.2|1513
1699378500000|2023-11-07 17:35:00|592.3|591.7|591.8|591.2|592.5|591.9|591.6|591|758
1699378800000|2023-11-07 17:40:00|591.9|591.3|591.6|591|592.6|592|590.8|590.2|1226
1699379100000|2023-11-07 17:45:00|591.3|590.7|591.1|590.5|591.6|591|591.1|590.5|142
1699379400000|2023-11-07 17:50:00|591.2|590.6|589.2|588.6|591.2|590.6|589.2|588.6|265
1699379700000|2023-11-07 17:55:00|589.1|588.5|586.8|586.2|589.1|588.5|586.7|586.1|1059
1699380000000|2023-11-07 18:00:00|587|586.4|586.2|585.6|587.1|586.5|586|585.4|401
1699380300000|2023-11-07 18:05:00|586.3|585.7|585.8|585.2|587|586.4|585.5|584.9|746
1699380600000|2023-11-07 18:10:00|585.9|585.3|586.6|586|586.6|586|585.7|585.1|339
1699380900000|2023-11-07 18:15:00|586.4|585.8|587.7|587.1|588.1|587.5|586.3|585.7|590
1699381200000|2023-11-07 18:20:00|587.6|587|587.6|587|587.8|587.2|586.9|586.3|464
1699381500000|2023-11-07 18:25:00|587.5|586.9|588.2|587.6|588.2|587.6|587.4|586.8|346
1699381800000|2023-11-07 18:30:00|588.1|587.5|588.3|587.7|588.7|588.1|588|587.4|261
1699382100000|2023-11-07 18:35:00|588.4|587.8|589.1|588.5|589.2|588.6|587.8|587.2|503
1699382400000|2023-11-07 18:40:00|589.2|588.6|588.8|588.2|589.2|588.6|588.5|587.9|388
1699382700000|2023-11-07 18:45:00|589|588.4|589.5|588.9|589.7|589.1|588.7|588.1|296
1699383000000|2023-11-07 18:50:00|589.6|589|589.8|589.2|590|589.4|589.5|588.9|275
1699383300000|2023-11-07 18:55:00|589.7|589.1|589|588.4|589.8|589.2|588.8|588.2|979
1699383600000|2023-11-07 19:00:00|589.1|588.5|590.6|590|590.6|590|589.1|588.5|688
1699383900000|2023-11-07 19:05:00|590.8|590.2|591.3|590.7|591.5|590.9|590.1|589.5|936
1699384200000|2023-11-07 19:10:00|591.4|590.8|590.9|590.3|591.5|590.9|590.2|589.6|3793
1699384500000|2023-11-07 19:15:00|590.8|590.2|592.2|591.6|592.3|591.7|590.6|590|1056
1699405200000|2023-11-08 01:00:00|592|591.4|591.8|591.2|592.2|591.6|590.4|589.8|157
1699405500000|2023-11-08 01:05:00|591.9|591.3|592.5|591.9|592.5|591.9|591.9|591.3|21
1699405800000|2023-11-08 01:10:00|592.4|591.8|593.1|592.5|593.1|592.5|592.4|591.8|15
1699406100000|2023-11-08 01:15:00|593|592.4|593.1|592.5|593.2|592.6|592.3|591.7|34
1699406400000|2023-11-08 01:20:00|592.8|592.2|593.1|592.5|593.2|592.6|592.8|592.2|22
1699406700000|2023-11-08 01:25:00|593.2|592.6|593.1|592.5|593.2|592.6|592.9|592.3|7
1699407000000|2023-11-08 01:30:00|593|592.4|593.1|592.5|593.2|592.6|592.8|592.2|11
1699407300000|2023-11-08 01:35:00|593|592.4|593.3|592.7|593.3|592.7|592.8|592.2|31
1699407600000|2023-11-08 01:40:00|593|592.4|593.1|592.5|593.2|592.6|593|592.4|14
1699408200000|2023-11-08 01:50:00|593.2|592.6|593.8|593.2|593.8|593.2|593.2|592.6|10
1699408500000|2023-11-08 01:55:00|593.7|593.1|593.2|592.6|594.1|593.5|593.2|592.6|23
1699408800000|2023-11-08 02:00:00|593|592.4|593|592.4|593.1|592.5|592.7|592.1|14
1699409100000|2023-11-08 02:05:00|593.1|592.5|593.3|592.7|593.5|592.9|592.9|592.3|6
1699409400000|2023-11-08 02:10:00|593.5|592.9|593.8|593.2|593.9|593.3|593.3|592.7|4
1699409700000|2023-11-08 02:15:00|593.7|593.1|593.8|593.2|594|593.4|593.7|593.1|1
1699410000000|2023-11-08 02:20:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|1
1699410300000|2023-11-08 02:25:00|594|593.4|593.8|593.2|594|593.4|593.7|593.1|7
1699410600000|2023-11-08 02:30:00|594|593.4|594.3|593.7|594.5|593.9|594|593.4|15
1699410900000|2023-11-08 02:35:00|594.4|593.8|594.2|593.6|594.5|593.9|594.1|593.5|7
1699411200000|2023-11-08 02:40:00|594|593.4|594|593.4|594|593.4|593.8|593.2|4
1699411500000|2023-11-08 02:45:00|593.8|593.2|594.1|593.5|594.1|593.5|593.7|593.1|101
1699411800000|2023-11-08 02:50:00|594|593.4|594.1|593.5|594.2|593.6|594|593.4|4
1699412100000|2023-11-08 02:55:00|594.2|593.6|594.2|593.6|594.2|593.6|594.1|593.5|75
1699412700000|2023-11-08 03:05:00|593.9|593.3|594.2|593.6|594.2|593.6|593.8|593.2|8
1699413300000|2023-11-08 03:15:00|594.3|593.7|594.6|594|594.6|594|594.3|593.7|7
1699413600000|2023-11-08 03:20:00|594.5|593.9|594.4|593.8|594.5|593.9|594.4|593.8|3
1699413900000|2023-11-08 03:25:00|594.1|593.5|594.1|593.5|594.2|593.6|594.1|593.5|17
1699414200000|2023-11-08 03:30:00|594.2|593.6|594.2|593.6|594.2|593.6|594.1|593.5|1
1699414500000|2023-11-08 03:35:00|593.9|593.3|594|593.4|594|593.4|593.9|593.3|3
1699414800000|2023-11-08 03:40:00|593.7|593.1|593.8|593.2|593.8|593.2|593.7|593.1|7
1699415100000|2023-11-08 03:45:00|593.7|593.1|593.8|593.2|594|593.4|593.7|593.1|1
1699415400000|2023-11-08 03:50:00|593.9|593.3|593.8|593.2|593.9|593.3|593.8|593.2|0
1699415700000|2023-11-08 03:55:00|593.9|593.3|593.8|593.2|593.9|593.3|593.7|593.1|1
1699416300000|2023-11-08 04:05:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|0
1699416600000|2023-11-08 04:10:00|593.8|593.2|593.7|593.1|593.8|593.2|593.7|593.1|2
1699416900000|2023-11-08 04:15:00|593.9|593.3|594.2|593.6|594.2|593.6|593.7|593.1|3
1699417200000|2023-11-08 04:20:00|594.3|593.7|594.3|593.7|594.3|593.7|594.2|593.6|0
1699417800000|2023-11-08 04:30:00|594.4|593.8|594.3|593.7|594.4|593.8|594.3|593.7|0
1699418100000|2023-11-08 04:35:00|594.4|593.8|594.3|593.7|594.4|593.8|594.3|593.7|10
1699418400000|2023-11-08 04:40:00|594.2|593.6|594.3|593.7|594.3|593.7|594.2|593.6|1
1699418700000|2023-11-08 04:45:00|594.2|593.6|594.1|593.5|594.3|593.7|594.1|593.5|0
1699419000000|2023-11-08 04:50:00|594.2|593.6|594.2|593.6|594.3|593.7|594.1|593.5|3
1699419300000|2023-11-08 04:55:00|594.3|593.7|594.3|593.7|594.3|593.7|594.2|593.6|1
1699419900000|2023-11-08 05:05:00|594.4|593.8|594.6|594|594.8|594.2|594.4|593.8|15
1699420200000|2023-11-08 05:10:00|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594|0
1699420500000|2023-11-08 05:15:00|594.6|594|594.7|594.1|594.7|594.1|594.6|594|0
1699420800000|2023-11-08 05:20:00|594.6|594|594.6|594|594.7|594.1|594.6|594|7
1699421100000|2023-11-08 05:25:00|594.3|593.7|594.3|593.7|594.3|593.7|594.3|593.7|2
1699421400000|2023-11-08 05:30:00|594.4|593.8|595.1|594.5|595.3|594.7|594.4|593.8|17
1699421700000|2023-11-08 05:35:00|595.2|594.6|595.1|594.5|595.3|594.7|595.1|594.5|7
1699422000000|2023-11-08 05:40:00|595|594.4|594.7|594.1|595.2|594.6|594.7|594.1|8
1699422300000|2023-11-08 05:45:00|594.8|594.2|595|594.4|595.1|594.5|594.8|594.2|2
1699422600000|2023-11-08 05:50:00|595.1|594.5|594.8|594.2|595.3|594.7|594.7|594.1|7
1699422900000|2023-11-08 05:55:00|594.9|594.3|594.9|594.3|594.9|594.3|594.6|594|1
1699423200000|2023-11-08 06:00:00|594.8|594.2|594.8|594.2|595|594.4|594.6|594|10
1699423500000|2023-11-08 06:05:00|594.7|594.1|594.8|594.2|595|594.4|594.7|594.1|4
1699423800000|2023-11-08 06:10:00|595.1|594.5|595.1|594.5|595.1|594.5|595|594.4|3
1699424100000|2023-11-08 06:15:00|595.3|594.7|595.2|594.6|595.3|594.7|595.2|594.6|19
1699424400000|2023-11-08 06:20:00|595.3|594.7|595.6|595|595.7|595.1|595.3|594.7|17
1699424700000|2023-11-08 06:25:00|595.5|594.9|595.7|595.1|595.7|595.1|595.5|594.9|9
1699425000000|2023-11-08 06:30:00|595.6|595|595.5|594.9|595.7|595.1|595.5|594.9|8
1699425300000|2023-11-08 06:35:00|595.6|595|595.6|595|595.9|595.3|595.5|594.9|13
1699425600000|2023-11-08 06:40:00|595.7|595.1|595.7|595.1|595.7|595.1|595.6|595|7
1699425900000|2023-11-08 06:45:00|595.8|595.2|595.8|595.2|596|595.4|595.7|595.1|3
1699426200000|2023-11-08 06:50:00|595.7|595.1|595.8|595.2|595.8|595.2|595.7|595.1|2
1699426500000|2023-11-08 06:55:00|595.7|595.1|595.6|595|595.7|595.1|595.5|594.9|12
1699426800000|2023-11-08 07:00:00|595.5|594.9|595.8|595.2|595.8|595.2|595.5|594.9|3
1699427100000|2023-11-08 07:05:00|595.7|595.1|595.3|594.7|595.8|595.2|595.3|594.7|6
1699427400000|2023-11-08 07:10:00|595.5|594.9|595.3|594.7|595.5|594.9|595.2|594.6|4
1699427700000|2023-11-08 07:15:00|595.2|594.6|595.3|594.7|595.3|594.7|595.2|594.6|4
1699428000000|2023-11-08 07:20:00|595.2|594.6|595.5|594.9|596|595.4|595.2|594.6|23
1699428300000|2023-11-08 07:25:00|595.4|594.8|595.5|594.9|595.6|595|595.3|594.7|4
1699428600000|2023-11-08 07:30:00|595.6|595|595.7|595.1|596|595.4|595.6|595|13
1699428900000|2023-11-08 07:35:00|595.8|595.2|595.7|595.1|595.8|595.2|595.5|594.9|7
1699429200000|2023-11-08 07:40:00|595.6|595|595.8|595.2|596|595.4|595.6|595|2
1699429500000|2023-11-08 07:45:00|596|595.4|596.6|596|597.3|596.7|595.9|595.3|65
1699429800000|2023-11-08 07:50:00|596.5|595.9|596.4|595.8|596.5|595.9|596.4|595.8|8
1699430100000|2023-11-08 07:55:00|596.5|595.9|596.5|595.9|596.7|596.1|596.5|595.9|12
1699430400000|2023-11-08 08:00:00|596.6|596|596.3|595.7|596.7|596.1|596.2|595.6|17
1699430700000|2023-11-08 08:05:00|596.4|595.8|596.1|595.5|596.5|595.9|596.1|595.5|29
1699431000000|2023-11-08 08:10:00|596.3|595.7|596.4|595.8|596.5|595.9|596.3|595.7|12
1699431300000|2023-11-08 08:15:00|596.3|595.7|596.7|596.1|596.9|596.3|596.3|595.7|44
1699431600000|2023-11-08 08:20:00|596.5|595.9|596.6|596|596.8|596.2|596.5|595.9|17
1699431900000|2023-11-08 08:25:00|596.7|596.1|597|596.4|597.2|596.6|596.6|596|21
1699432200000|2023-11-08 08:30:00|596.9|596.3|597.1|596.5|597.6|597|596.9|596.3|108
1699432500000|2023-11-08 08:35:00|597|596.4|597.4|596.8|597.4|596.8|596.9|596.3|14
1699432800000|2023-11-08 08:40:00|597.3|596.7|598|597.4|598.4|597.8|597.3|596.7|72
1699433100000|2023-11-08 08:45:00|597.9|597.3|598|597.4|598.1|597.5|597.8|597.2|11
1699433400000|2023-11-08 08:50:00|598.1|597.5|598|597.4|598.3|597.7|598|597.4|9
1699433700000|2023-11-08 08:55:00|598.2|597.6|597.8|597.2|598.2|597.6|597.8|597.2|56
1699434000000|2023-11-08 09:00:00|598|597.4|598.1|597.5|598.1|597.5|598|597.4|17
1699434300000|2023-11-08 09:05:00|598|597.4|598.5|597.9|598.5|597.9|597.9|597.3|88
1699434600000|2023-11-08 09:10:00|598.6|598|598.2|597.6|598.6|598|598.2|597.6|12
1699434900000|2023-11-08 09:15:00|598.3|597.7|598.7|598.1|598.8|598.2|598.2|597.6|49
1699435200000|2023-11-08 09:20:00|598.6|598|598.6|598|598.7|598.1|598.4|597.8|17
1699435500000|2023-11-08 09:25:00|598.5|597.9|598.3|597.7|598.8|598.2|598.3|597.7|48
1699435800000|2023-11-08 09:30:00|598.4|597.8|597.5|596.9|598.5|597.9|597.4|596.8|65
1699436100000|2023-11-08 09:35:00|597.6|597|598.3|597.7|598.3|597.7|597.6|597|27
1699436400000|2023-11-08 09:40:00|598.4|597.8|598.3|597.7|598.5|597.9|598|597.4|17
1699436700000|2023-11-08 09:45:00|598.2|597.6|598.5|597.9|598.5|597.9|598|597.4|114
1699437000000|2023-11-08 09:50:00|598.3|597.7|597.5|596.9|598.4|597.8|597.4|596.8|125
1699437300000|2023-11-08 09:55:00|597.4|596.8|597.8|597.2|597.8|597.2|597.3|596.7|38
1699437600000|2023-11-08 10:00:00|597.7|597.1|597.4|596.8|598|597.4|597.4|596.8|26
1699437900000|2023-11-08 10:05:00|597.3|596.7|597|596.4|597.3|596.7|596.7|596.1|18
1699438200000|2023-11-08 10:10:00|596.9|596.3|597|596.4|597.4|596.8|596.9|596.3|70
1699438500000|2023-11-08 10:15:00|597.1|596.5|597.8|597.2|597.8|597.2|597|596.4|27
1699438800000|2023-11-08 10:20:00|597.7|597.1|597.8|597.2|598|597.4|597.4|596.8|46
1699439100000|2023-11-08 10:25:00|597.7|597.1|598.3|597.7|598.3|597.7|597.7|597.1|57
1699439400000|2023-11-08 10:30:00|598.2|597.6|598.3|597.7|598.3|597.7|598.2|597.6|20
1699439700000|2023-11-08 10:35:00|598.2|597.6|598.4|597.8|598.4|597.8|598.2|597.6|22
1699440000000|2023-11-08 10:40:00|598.5|597.9|598.7|598.1|599|598.4|598.4|597.8|47
1699440300000|2023-11-08 10:45:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|27
1699440600000|2023-11-08 10:50:00|598.7|598.1|599|598.4|599.1|598.5|598.5|597.9|23
1699440900000|2023-11-08 10:55:00|598.9|598.3|598.9|598.3|599|598.4|598.8|598.2|22
1699441200000|2023-11-08 11:00:00|598.8|598.2|598.3|597.7|598.9|598.3|598.3|597.7|111
1699441500000|2023-11-08 11:05:00|598.4|597.8|598.3|597.7|598.4|597.8|598.2|597.6|33
1699441800000|2023-11-08 11:10:00|598.2|597.6|598.3|597.7|598.4|597.8|597.9|597.3|44
1699442100000|2023-11-08 11:15:00|598.4|597.8|598.3|597.7|598.5|597.9|598.2|597.6|25
1699442400000|2023-11-08 11:20:00|598.2|597.6|598.7|598.1|598.8|598.2|598|597.4|83
1699442700000|2023-11-08 11:25:00|598.8|598.2|598.6|598|598.8|598.2|598.4|597.8|21
1699443000000|2023-11-08 11:30:00|598.8|598.2|599.4|598.8|599.5|598.9|598.8|598.2|127
1699443300000|2023-11-08 11:35:00|599.3|598.7|599.1|598.5|599.4|598.8|598.9|598.3|39
1699443600000|2023-11-08 11:40:00|599.2|598.6|599.2|598.6|599.3|598.7|599.1|598.5|15
1699443900000|2023-11-08 11:45:00|599.1|598.5|598.8|598.2|599.1|598.5|598.8|598.2|23
1699444200000|2023-11-08 11:50:00|599.1|598.5|598.9|598.3|599.2|598.6|598.8|598.2|220
1699444500000|2023-11-08 11:55:00|598.8|598.2|599.6|599|599.6|599|598.8|598.2|26
1699444800000|2023-11-08 12:00:00|599.8|599.2|600.1|599.5|600.1|599.5|599.7|599.1|59
1699445100000|2023-11-08 12:05:00|600.2|599.6|598.3|597.7|600.2|599.6|598.3|597.7|156
1699445400000|2023-11-08 12:10:00|598|597.4|599|598.4|599.6|599|598|597.4|209
1699445700000|2023-11-08 12:15:00|599.1|598.5|598.4|597.8|599.1|598.5|598.1|597.5|36
1699446000000|2023-11-08 12:20:00|598.5|597.9|598.5|597.9|598.8|598.2|598.4|597.8|34
1699446300000|2023-11-08 12:25:00|598.4|597.8|598.6|598|598.6|598|598|597.4|15
1699446600000|2023-11-08 12:30:00|598.7|598.1|599.3|598.7|599.3|598.7|598.4|597.8|61
1699446900000|2023-11-08 12:35:00|599.4|598.8|598.9|598.3|599.4|598.8|598.8|598.2|25
1699447200000|2023-11-08 12:40:00|598.8|598.2|599.1|598.5|599.4|598.8|598.7|598.1|66
1699447500000|2023-11-08 12:45:00|599.2|598.6|599|598.4|599.2|598.6|598.8|598.2|30
1699447800000|2023-11-08 12:50:00|599.1|598.5|598.7|598.1|599.3|598.7|598.7|598.1|85
1699448100000|2023-11-08 12:55:00|598.4|597.8|598.1|597.5|598.6|598|597.9|597.3|237
1699448400000|2023-11-08 13:00:00|598.2|597.6|598.6|598|598.6|598|598.2|597.6|26
1699448700000|2023-11-08 13:05:00|598.8|598.2|599|598.4|599.1|598.5|598.7|598.1|30
1699449000000|2023-11-08 13:10:00|598.9|598.3|598.6|598|598.9|598.3|598.4|597.8|24
1699449300000|2023-11-08 13:15:00|598.4|597.8|597.9|597.3|598.4|597.8|597.9|597.3|34
1699449600000|2023-11-08 13:20:00|597.8|597.2|598.4|597.8|598.5|597.9|597.6|597|68
1699449900000|2023-11-08 13:25:00|598.2|597.6|597.9|597.3|598.4|597.8|597.9|597.3|170
1699450200000|2023-11-08 13:30:00|598.1|597.5|598.4|597.8|598.4|597.8|597.9|597.3|20
1699450500000|2023-11-08 13:35:00|598.5|597.9|598.1|597.5|598.5|597.9|597.9|597.3|125
1699450800000|2023-11-08 13:40:00|598|597.4|597.7|597.1|598|597.4|597.1|596.5|57
1699453800000|2023-11-08 14:30:00|598|597.4|601.9|601.3|601.9|601.3|598|597.4|1569
1699454100000|2023-11-08 14:35:00|602|601.4|603.2|602.6|605.4|604.8|601.9|601.3|1758
1699454400000|2023-11-08 14:40:00|603.4|602.8|604.4|603.8|605.1|604.5|602.8|602.2|859
1699454700000|2023-11-08 14:45:00|604.7|604.1|605.1|604.5|605.6|605|604.4|603.8|634
1699455000000|2023-11-08 14:50:00|605.2|604.6|605.4|604.8|605.4|604.8|604.1|603.5|1016
1699455300000|2023-11-08 14:55:00|605.3|604.7|605.7|605.1|606.1|605.5|605.1|604.5|424
1699455600000|2023-11-08 15:00:00|605.5|604.9|603.6|603|605.7|605.1|603.4|602.8|609
1699455900000|2023-11-08 15:05:00|603.5|602.9|602.8|602.2|604.4|603.8|602.4|601.8|488
1699456200000|2023-11-08 15:10:00|602.9|602.3|603.4|602.8|603.4|602.8|602.6|602|277
1699456500000|2023-11-08 15:15:00|603.5|602.9|605.1|604.5|605.1|604.5|603.4|602.8|553
1699456800000|2023-11-08 15:20:00|605|604.4|604.4|603.8|605.1|604.5|604|603.4|361
1699457100000|2023-11-08 15:25:00|604.7|604.1|605.4|604.8|605.7|605.1|604.2|603.6|330
1699457400000|2023-11-08 15:30:00|605.5|604.9|607.4|606.8|607.4|606.8|605.4|604.8|662
1699457700000|2023-11-08 15:35:00|607.2|606.6|608.9|608.3|608.9|608.3|607.2|606.6|947
1699458000000|2023-11-08 15:40:00|608.8|608.2|608.4|607.8|608.9|608.3|606.8|606.2|667
1699458300000|2023-11-08 15:45:00|608.5|607.9|609.4|608.8|609.8|609.2|608.4|607.8|833
1699458600000|2023-11-08 15:50:00|608.9|608.3|609.8|609.2|609.9|609.3|608.2|607.6|3715
1699458900000|2023-11-08 15:55:00|609.9|609.3|610.8|610.2|611|610.4|609.7|609.1|828
1699459200000|2023-11-08 16:00:00|610.7|610.1|612.4|611.8|612.4|611.8|610.7|610.1|1958
1699459500000|2023-11-08 16:05:00|612.1|611.5|610.5|609.9|612.4|611.8|610.1|609.5|1492
1699459800000|2023-11-08 16:10:00|610.6|610|611.7|611.1|612|611.4|609.8|609.2|1277
1699460100000|2023-11-08 16:15:00|611.8|611.2|612.7|612.1|613|612.4|611.7|611.1|645
1699460400000|2023-11-08 16:20:00|612.9|612.3|615.4|614.8|615.7|615.1|612.7|612.1|863
1699460700000|2023-11-08 16:25:00|615.3|614.7|616|615.4|616.4|615.8|614.2|613.6|1106
1699461000000|2023-11-08 16:30:00|616.2|615.6|617.1|616.5|617.5|616.9|616.2|615.6|2176
1699461300000|2023-11-08 16:35:00|617.3|616.7|614.3|613.7|617.5|616.9|614.3|613.7|1509
1699461600000|2023-11-08 16:40:00|614.2|613.6|612|611.4|614.8|614.2|612|611.4|1359
1699461900000|2023-11-08 16:45:00|612.2|611.6|612.7|612.1|612.7|612.1|610.9|610.3|820
1699462200000|2023-11-08 16:50:00|612.8|612.2|613.5|612.9|613.7|613.1|612.7|612.1|554
1699462500000|2023-11-08 16:55:00|613.4|612.8|613|612.4|614|613.4|612.5|611.9|616
1699462800000|2023-11-08 17:00:00|613.2|612.6|613.2|612.6|613.7|613.1|612.3|611.7|660
1699463100000|2023-11-08 17:05:00|613.1|612.5|612|611.4|613.2|612.6|611.7|611.1|643
1699463400000|2023-11-08 17:10:00|611.7|611.1|609.1|608.5|611.9|611.3|607.5|606.9|1634
1699463700000|2023-11-08 17:15:00|609.4|608.8|608.4|607.8|610.5|609.9|608.4|607.8|818
1699464000000|2023-11-08 17:20:00|608.5|607.9|606.6|606|608.9|608.3|606.3|605.7|656
1699464300000|2023-11-08 17:25:00|606.7|606.1|605.7|605.1|607.1|606.5|605.5|604.9|1423
1699464600000|2023-11-08 17:30:00|605.5|604.9|605.7|605.1|606|605.4|604.8|604.2|1253
1699464900000|2023-11-08 17:35:00|605.8|605.2|605.1|604.5|605.9|605.3|604.8|604.2|1100
1699465200000|2023-11-08 17:40:00|605.2|604.6|603.7|603.1|605.2|604.6|603.5|602.9|601
1699465500000|2023-11-08 17:45:00|603.6|603|603.5|602.9|604|603.4|603|602.4|407
1699465800000|2023-11-08 17:50:00|603.6|603|603.3|602.7|604.1|603.5|603.1|602.5|533
1699466100000|2023-11-08 17:55:00|603.4|602.8|605.3|604.7|605.3|604.7|603.3|602.7|798
1699466400000|2023-11-08 18:00:00|605.2|604.6|604.6|604|605.5|604.9|604.4|603.8|950
1699466700000|2023-11-08 18:05:00|604.7|604.1|605.5|604.9|605.8|605.2|604.6|604|2016
1699467000000|2023-11-08 18:10:00|605.6|605|605.6|605|605.7|605.1|605|604.4|415
1699467300000|2023-11-08 18:15:00|605.7|605.1|604.7|604.1|605.9|605.3|604.3|603.7|501
1699467600000|2023-11-08 18:20:00|604.6|604|605.2|604.6|605.6|605|604.3|603.7|262
1699467900000|2023-11-08 18:25:00|605.1|604.5|605.8|605.2|606.5|605.9|605.1|604.5|643
1699468200000|2023-11-08 18:30:00|605.9|605.3|607.1|606.5|607.2|606.6|605.9|605.3|487
1699468500000|2023-11-08 18:35:00|607|606.4|608.1|607.5|608.3|607.7|607|606.4|416
1699468800000|2023-11-08 18:40:00|607.9|607.3|608.4|607.8|608.4|607.8|607.9|607.3|545
1699469100000|2023-11-08 18:45:00|608.2|607.6|609.1|608.5|609.7|609.1|608.1|607.5|715
1699469400000|2023-11-08 18:50:00|609|608.4|609.8|609.2|610|609.4|608.9|608.3|821
1699469700000|2023-11-08 18:55:00|609.7|609.1|609.9|609.3|610.1|609.5|609.4|608.8|682
1699470000000|2023-11-08 19:00:00|610|609.4|611.2|610.6|611.4|610.8|609.7|609.1|1000
1699470300000|2023-11-08 19:05:00|611.3|610.7|611.6|611|612.3|611.7|610.9|610.3|924
1699470600000|2023-11-08 19:10:00|611.4|610.8|611.4|610.8|612.2|611.6|610.5|609.9|4306
1699470900000|2023-11-08 19:15:00|611.3|610.7|609.8|609.2|611.3|610.7|609.6|609|954
1699491600000|2023-11-09 01:00:00|610.6|610|607.7|607.1|610.7|610|607.7|607.1|297
1699491900000|2023-11-09 01:05:00|607.5|606.9|607.9|607.3|607.9|607.3|606.7|606.1|107
1699492200000|2023-11-09 01:10:00|608.2|607.6|609.4|608.8|609.4|608.8|607.8|607.2|48
1699492500000|2023-11-09 01:15:00|609.5|608.9|608.5|607.9|609.5|608.9|608.2|607.6|139
1699492800000|2023-11-09 01:20:00|608.3|607.7|607.8|607.2|608.5|607.9|607.8|607.2|17
1699493100000|2023-11-09 01:25:00|607.7|607.1|607.1|606.5|608.2|607.6|606.9|606.3|46
1699493400000|2023-11-09 01:30:00|607|606.4|608.3|607.7|608.5|607.9|607|606.4|218
1699493700000|2023-11-09 01:35:00|608.5|607.9|608.8|608.2|609|608.4|608.3|607.7|22
1699494000000|2023-11-09 01:40:00|608.5|607.9|608.8|608.2|608.8|608.2|608.5|607.9|6
1699494300000|2023-11-09 01:45:00|608.9|608.3|608.3|607.7|608.9|608.3|608.3|607.7|28
1699494600000|2023-11-09 01:50:00|608.2|607.6|607.5|606.9|608.2|607.6|607.3|606.7|39
1699494900000|2023-11-09 01:55:00|607.6|607|607.1|606.5|607.7|607.1|607|606.4|19
1699495200000|2023-11-09 02:00:00|607|606.4|606.7|606.1|607|606.4|606.7|606.1|10
1699495500000|2023-11-09 02:05:00|606.6|606|606.7|606.1|606.7|606.1|606.5|605.9|15
1699495800000|2023-11-09 02:10:00|606.8|606.2|606.8|606.2|607.2|606.6|606.5|605.9|12
1699496100000|2023-11-09 02:15:00|607.1|606.5|607.5|606.9|607.5|606.9|607.1|606.5|7
1699496400000|2023-11-09 02:20:00|607.4|606.8|607.5|606.9|607.5|606.9|607.4|606.8|2
1699496700000|2023-11-09 02:25:00|607.4|606.8|607|606.4|607.6|607|607|606.4|359
1699497000000|2023-11-09 02:30:00|607.1|606.5|606.6|606|607.1|606.5|606.6|606|18
1699497300000|2023-11-09 02:35:00|606.9|606.3|606.7|606.1|607|606.4|606.7|606.1|14
1699497600000|2023-11-09 02:40:00|606.6|606|607.1|606.5|607.1|606.5|606.6|606|7
1699497900000|2023-11-09 02:45:00|606.8|606.2|606.7|606.1|607|606.4|606.6|606|21
1699498200000|2023-11-09 02:50:00|606.5|605.9|606.2|605.6|606.5|605.9|606.1|605.5|27
1699498500000|2023-11-09 02:55:00|606.1|605.5|606.1|605.5|606.3|605.7|606.1|605.5|8
1699498800000|2023-11-09 03:00:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|7
1699499100000|2023-11-09 03:05:00|606.2|605.6|606.3|605.7|606.5|605.9|606.2|605.6|4
1699499400000|2023-11-09 03:10:00|606.5|605.9|606.6|606|606.8|606.2|606.2|605.6|2
1699499700000|2023-11-09 03:15:00|606.5|605.9|606.6|606|606.8|606.2|606.5|605.9|0
1699500000000|2023-11-09 03:20:00|606.5|605.9|606.5|605.9|606.6|606|606.3|605.7|10
1699500300000|2023-11-09 03:25:00|606.6|606|606.6|606|606.6|606|606.6|606|0
1699500900000|2023-11-09 03:35:00|606.4|605.8|606.3|605.7|606.4|605.8|606.1|605.5|7
1699501200000|2023-11-09 03:40:00|606.2|605.6|606.3|605.7|606.4|605.8|606.2|605.6|0
1699501500000|2023-11-09 03:45:00|606.2|605.6|606.2|605.6|606.2|605.6|606|605.4|13
1699501800000|2023-11-09 03:50:00|606.1|605.5|606.5|605.9|606.6|606|606.1|605.5|5
1699502100000|2023-11-09 03:55:00|606.4|605.8|606.3|605.7|606.4|605.8|606.3|605.7|2
1699502400000|2023-11-09 04:00:00|606.4|605.8|606.3|605.7|606.4|605.8|606.3|605.7|5
1699502700000|2023-11-09 04:05:00|606.2|605.6|605.9|605.3|606.2|605.6|605.8|605.2|14
1699503000000|2023-11-09 04:10:00|605.6|605|605.6|605|605.6|605|605.6|605|3
1699503300000|2023-11-09 04:15:00|605.4|604.8|605.1|604.5|605.5|604.9|605|604.4|34
1699503600000|2023-11-09 04:20:00|605|604.4|604.7|604.1|605|604.4|604.7|604.1|10
1699503900000|2023-11-09 04:25:00|604.5|603.9|605.5|604.9|605.5|604.9|604.5|603.9|61
1699504200000|2023-11-09 04:30:00|605.4|604.8|605.6|605|605.6|605|605.4|604.8|3
1699504500000|2023-11-09 04:35:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|3
1699504800000|2023-11-09 04:40:00|||||||||1
1699505100000|2023-11-09 04:45:00|||||||||2
1699505400000|2023-11-09 04:50:00|605.2|604.6|605.1|604.5|605.3|604.7|605.1|604.5|8
1699505700000|2023-11-09 04:55:00|605|604.4|605|604.4|605.1|604.5|605|604.4|4
1699506000000|2023-11-09 05:00:00|605.1|604.5|605|604.4|605.1|604.5|605|604.4|7
1699506300000|2023-11-09 05:05:00|605.1|604.5|605|604.4|605.2|604.6|605|604.4|10
1699506600000|2023-11-09 05:10:00|605.1|604.5|605.3|604.7|605.4|604.8|605.1|604.5|11
1699506900000|2023-11-09 05:15:00|605.5|604.9|605.4|604.8|605.5|604.9|605.3|604.7|3
1699507200000|2023-11-09 05:20:00|605.3|604.7|605.3|604.7|605.4|604.8|605.3|604.7|3
1699507500000|2023-11-09 05:25:00|605.2|604.6|605.4|604.8|605.4|604.8|605.1|604.5|6
1699507800000|2023-11-09 05:30:00|605.3|604.7|605.4|604.8|605.6|605|605.3|604.7|9
1699508100000|2023-11-09 05:35:00|605.5|604.9|606.1|605.5|606.4|605.8|605.4|604.8|19
1699508400000|2023-11-09 05:40:00|606|605.4|606|605.4|606|605.4|605.8|605.2|6
1699508700000|2023-11-09 05:45:00|606.1|605.5|606.8|606.2|606.8|606.2|606.1|605.5|18
1699509000000|2023-11-09 05:50:00|606.7|606.1|606.8|606.2|606.8|606.2|606.5|605.9|0
1699509300000|2023-11-09 05:55:00|606.5|605.9|606.4|605.8|606.5|605.9|606.1|605.5|21
1699509600000|2023-11-09 06:00:00|606.3|605.7|606.7|606.1|606.8|606.2|606.2|605.6|12
1699509900000|2023-11-09 06:05:00|606.4|605.8|606.5|605.9|606.7|606.1|606.3|605.7|16
1699510200000|2023-11-09 06:10:00|606.9|606.3|606.8|606.2|607|606.4|606.7|606.1|21
1699510500000|2023-11-09 06:15:00|606.9|606.3|606.6|606|607|606.4|606.5|605.9|14
1699510800000|2023-11-09 06:20:00|606.7|606.1|606.5|605.9|606.8|606.2|606.3|605.7|11
1699511100000|2023-11-09 06:25:00|606.7|606.1|606.6|606|606.7|606.1|606.4|605.8|6
1699511400000|2023-11-09 06:30:00|606.7|606.1|606.9|606.3|606.9|606.3|606.5|605.9|8
1699511700000|2023-11-09 06:35:00|607|606.4|607|606.4|607|606.4|606.8|606.2|2
1699512000000|2023-11-09 06:40:00|606.8|606.2|607.3|606.7|607.4|606.8|606.7|606.1|53
1699512300000|2023-11-09 06:45:00|607.4|606.8|607.9|607.3|607.9|607.3|607.4|606.8|16
1699512600000|2023-11-09 06:50:00|608|607.4|607.9|607.3|608|607.4|607.5|606.9|40
1699512900000|2023-11-09 06:55:00|608|607.4|608.4|607.8|608.7|608.1|608|607.4|29
1699513200000|2023-11-09 07:00:00|608.2|607.6|608.4|607.8|608.5|607.9|608.2|607.6|36
1699513500000|2023-11-09 07:05:00|608.2|607.6|607.5|606.9|608.3|607.7|607.5|606.9|36
1699513800000|2023-11-09 07:10:00|607.8|607.2|608.3|607.7|608.4|607.8|607.7|607.1|20
1699514100000|2023-11-09 07:15:00|608.4|607.8|608.4|607.8|608.5|607.9|608.3|607.7|11
1699514400000|2023-11-09 07:20:00|608.3|607.7|608.7|608.1|608.8|608.2|608.3|607.7|5
1699514700000|2023-11-09 07:25:00|608.5|607.9|608.2|607.6|608.7|608.1|608.2|607.6|38
1699515000000|2023-11-09 07:30:00|608.1|607.5|608.2|607.6|608.2|607.6|607.8|607.2|60
1699515300000|2023-11-09 07:35:00|608.4|607.8|608.8|608.2|609|608.4|608.4|607.8|41
1699515600000|2023-11-09 07:40:00|608.7|608.1|608.7|608.1|608.9|608.3|608.7|608.1|25
1699515900000|2023-11-09 07:45:00|608.6|608|608.4|607.8|608.6|608|608.3|607.7|7
1699516200000|2023-11-09 07:50:00|608.3|607.7|608.3|607.7|608.4|607.8|608.3|607.7|2
1699516500000|2023-11-09 07:55:00|608.4|607.8|608.5|607.9|608.5|607.9|608.2|607.6|7
1699516800000|2023-11-09 08:00:00|608.7|608.1|608.8|608.2|608.8|608.2|608.5|607.9|20
1699517100000|2023-11-09 08:05:00|608.6|608|608.9|608.3|609.3|608.7|608.6|608|17
1699517400000|2023-11-09 08:10:00|608.8|608.2|608.6|608|609|608.4|608.5|607.9|53
1699517700000|2023-11-09 08:15:00|608.7|608.1|608.8|608.2|608.9|608.3|608.6|608|16
1699518000000|2023-11-09 08:20:00|608.7|608.1|608.9|608.3|608.9|608.3|608.4|607.8|59
1699518300000|2023-11-09 08:25:00|609|608.4|608.9|608.3|609.2|608.6|608.8|608.2|12
1699518600000|2023-11-09 08:30:00|608.8|608.2|608.8|608.2|608.8|608.2|608.3|607.7|15
1699518900000|2023-11-09 08:35:00|608.9|608.3|610|609.4|610|609.4|608.9|608.3|111
1699519200000|2023-11-09 08:40:00|609.9|609.3|608.8|608.2|609.9|609.3|608.7|608.1|178
1699519500000|2023-11-09 08:45:00|608.7|608.1|609.4|608.8|609.4|608.8|608.7|608.1|17
1699519800000|2023-11-09 08:50:00|609.5|608.9|609.3|608.7|609.6|609|609.3|608.7|355
1699520100000|2023-11-09 08:55:00|608.6|608|608.6|608|608.8|608.2|608.6|608|489
1699520400000|2023-11-09 09:00:00|608.7|608.1|608.1|607.5|608.9|608.3|608|607.4|31
1699520700000|2023-11-09 09:05:00|608.2|607.6|609.2|608.6|609.2|608.6|607.9|607.3|55
1699521000000|2023-11-09 09:10:00|609.1|608.5|608.9|608.3|609.1|608.5|608.7|608.1|23
1699521300000|2023-11-09 09:15:00|609|608.4|609.9|609.3|610.1|609.5|608.9|608.3|138
1699521600000|2023-11-09 09:20:00|609.8|609.2|609.3|608.7|610|609.4|609.1|608.5|161
1699521900000|2023-11-09 09:25:00|609.2|608.6|609.1|608.5|609.3|608.7|609.1|608.5|28
1699522200000|2023-11-09 09:30:00|609|608.4|608.4|607.8|609|608.4|608.3|607.7|199
1699522500000|2023-11-09 09:35:00|608.5|607.9|608|607.4|608.5|607.9|607.9|607.3|90
1699522800000|2023-11-09 09:40:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|41
1699523100000|2023-11-09 09:45:00|607.6|607|606.5|605.9|608.1|607.5|606.5|605.9|229
1699523400000|2023-11-09 09:50:00|606.7|606.1|607.3|606.7|607.3|606.7|606.2|605.6|96
1699523700000|2023-11-09 09:55:00|607.1|606.5|606.8|606.2|607.1|606.5|606.6|606|51
1699524000000|2023-11-09 10:00:00|606.9|606.3|607.3|606.7|607.9|607.3|606.9|606.3|85
1699524300000|2023-11-09 10:05:00|607.2|606.6|606.8|606.2|607.7|607.1|606.8|606.2|52
1699524600000|2023-11-09 10:10:00|606.9|606.3|606.3|605.7|607.2|606.6|606.1|605.5|37
1699524900000|2023-11-09 10:15:00|606.2|605.6|606.4|605.8|606.7|606.1|606.2|605.6|46
1699525200000|2023-11-09 10:20:00|606.3|605.7|606.7|606.1|606.8|606.2|606.3|605.7|20
1699525500000|2023-11-09 10:25:00|606.5|605.9|606.6|606|606.8|606.2|606.5|605.9|22
1699525800000|2023-11-09 10:30:00|606.7|606.1|606.3|605.7|606.7|606.1|606.1|605.5|91
1699526100000|2023-11-09 10:35:00|606.2|605.6|606.2|605.6|606.3|605.7|606|605.4|20
1699526400000|2023-11-09 10:40:00|606.1|605.5|606.3|605.7|606.4|605.8|606|605.4|40
1699526700000|2023-11-09 10:45:00|606.2|605.6|605.6|605|606.3|605.7|605.6|605|61
1699527000000|2023-11-09 10:50:00|605.8|605.2|605.8|605.2|605.8|605.2|605.6|605|55
1699527300000|2023-11-09 10:55:00|605.7|605.1|605.3|604.7|605.7|605.1|605.3|604.7|22
1699527600000|2023-11-09 11:00:00|605.2|604.6|605.1|604.5|605.2|604.6|604.7|604.1|74
1699527900000|2023-11-09 11:05:00|604.9|604.3|605.6|605|605.6|605|604.8|604.2|36
1699528200000|2023-11-09 11:10:00|605.3|604.7|605.7|605.1|605.8|605.2|605.1|604.5|19
1699528500000|2023-11-09 11:15:00|605.5|604.9|605.2|604.6|605.7|605.1|605.2|604.6|65
1699528800000|2023-11-09 11:20:00|605.3|604.7|604.8|604.2|605.3|604.7|604.5|603.9|99
1699529100000|2023-11-09 11:25:00|604.7|604.1|604.5|603.9|605.2|604.6|604.5|603.9|34
1699529400000|2023-11-09 11:30:00|604.4|603.8|604.8|604.2|604.9|604.3|604.3|603.7|45
1699529700000|2023-11-09 11:35:00|604.7|604.1|604.9|604.3|605.2|604.6|604.5|603.9|38
1699530000000|2023-11-09 11:40:00|605|604.4|605.8|605.2|606.2|605.6|604.9|604.3|80
1699530300000|2023-11-09 11:45:00|605.7|605.1|605.4|604.8|605.7|605.1|604.8|604.2|41
1699530600000|2023-11-09 11:50:00|605.3|604.7|605.2|604.6|605.4|604.8|605|604.4|26
1699530900000|2023-11-09 11:55:00|605.1|604.5|605.4|604.8|605.6|605|604.8|604.2|47
1699531200000|2023-11-09 12:00:00|605.5|604.9|606|605.4|606.1|605.5|605.3|604.7|40
1699531500000|2023-11-09 12:05:00|605.9|605.3|605.8|605.2|605.9|605.3|605.6|605|22
1699531800000|2023-11-09 12:10:00|605.7|605.1|605.2|604.6|605.9|605.3|605.1|604.5|18
1699532100000|2023-11-09 12:15:00|605.1|604.5|605.5|604.9|605.6|605|604.9|604.3|36
1699532400000|2023-11-09 12:20:00|605.6|605|605.7|605.1|605.7|605.1|605.4|604.8|16
1699532700000|2023-11-09 12:25:00|605.6|605|605.7|605.1|605.8|605.2|605.5|604.9|17
1699533000000|2023-11-09 12:30:00|605.8|605.2|606.1|605.5|606.2|605.6|605.5|604.9|36
1699533300000|2023-11-09 12:35:00|605.9|605.3|605.4|604.8|606.1|605.5|605.3|604.7|37
1699533600000|2023-11-09 12:40:00|605.3|604.7|605.9|605.3|605.9|605.3|605.2|604.6|41
1699533900000|2023-11-09 12:45:00|605.8|605.2|606.6|606|606.9|606.3|605.8|605.2|238
1699534200000|2023-11-09 12:50:00|606.7|606.1|607.2|606.6|607.2|606.6|606.6|606|52
1699534500000|2023-11-09 12:55:00|607.3|606.7|607.1|606.5|607.5|606.9|607.1|606.5|48
1699534800000|2023-11-09 13:00:00|606.8|606.2|605.8|605.2|606.8|606.2|605.6|605|173
1699535100000|2023-11-09 13:05:00|605.9|605.3|606.2|605.6|606.2|605.6|605.6|605|50
1699535400000|2023-11-09 13:10:00|606.1|605.5|606|605.4|606.2|605.6|605.8|605.2|26
1699535700000|2023-11-09 13:15:00|605.9|605.3|605.4|604.8|605.9|605.3|605.2|604.6|34
1699536000000|2023-11-09 13:20:00|605.5|604.9|605.1|604.5|605.5|604.9|605.1|604.5|203
1699536300000|2023-11-09 13:25:00|605.2|604.6|605.3|604.7|605.3|604.7|604.7|604.1|128
1699536600000|2023-11-09 13:30:00|605.4|604.8|604.2|603.6|605.6|605|604.2|603.6|92
1699536900000|2023-11-09 13:35:00|604.1|603.5|604.7|604.1|604.7|604.1|603.5|602.9|74
1699537200000|2023-11-09 13:40:00|604.6|604|605.2|604.6|605.7|605.1|604.5|603.9|148
1699540200000|2023-11-09 14:30:00|604.9|604.3|601.6|601|606.1|605.5|600.7|600.1|2425
1699540500000|2023-11-09 14:35:00|601.7|601.1|601.5|600.9|602.4|601.8|600.6|600|1413
1699540800000|2023-11-09 14:40:00|601.6|601|600|599.4|601.7|601.1|599.4|598.8|664
1699541100000|2023-11-09 14:45:00|600.2|599.6|599.7|599.1|600.2|599.6|598.7|598.1|1577
1699541400000|2023-11-09 14:50:00|600|599.4|600.7|600.1|601.5|600.9|600|599.4|746
1699541700000|2023-11-09 14:55:00|600.8|600.2|602|601.4|602.3|601.7|600.3|599.7|1262
1699542000000|2023-11-09 15:00:00|602.2|601.6|602.3|601.7|602.5|601.9|601.1|600.5|426
1699542300000|2023-11-09 15:05:00|602.4|601.8|601.8|601.2|602.9|602.3|601.5|600.9|575
1699542600000|2023-11-09 15:10:00|602|601.4|602|601.4|602.5|601.9|601.5|600.9|248
1699542900000|2023-11-09 15:15:00|602.2|601.6|602.5|601.9|603.5|602.9|602.2|601.6|305
1699543200000|2023-11-09 15:20:00|602.7|602.1|603.8|603.2|604|603.4|602.7|602.1|333
1699543500000|2023-11-09 15:25:00|603.7|603.1|601.5|600.9|603.7|603.1|601.5|600.9|1416
1699543800000|2023-11-09 15:30:00|601.2|600.6|601.5|600.9|601.8|601.2|600.7|600.1|1244
1699544100000|2023-11-09 15:35:00|601.7|601.1|601.7|601.1|601.7|601.1|601|600.4|252
1699544400000|2023-11-09 15:40:00|601.5|600.9|603.5|602.9|603.5|602.9|601.5|600.9|524
1699544700000|2023-11-09 15:45:00|603.4|602.8|603.2|602.6|603.5|602.9|602.8|602.2|202
1699545000000|2023-11-09 15:50:00|603.3|602.7|603.2|602.6|604|603.4|603.1|602.5|177
1699545300000|2023-11-09 15:55:00|603|602.4|602.7|602.1|603|602.4|602|601.4|378
1699545600000|2023-11-09 16:00:00|602.5|601.9|601.7|601.1|602.8|602.2|601.5|600.9|194
1699545900000|2023-11-09 16:05:00|601.8|601.2|600.5|599.9|601.9|601.3|600.1|599.5|548
1699546200000|2023-11-09 16:10:00|600.2|599.6|599.2|598.6|600.2|599.6|598.7|598.1|314
1699546500000|2023-11-09 16:15:00|599.3|598.7|599.7|599.1|600.1|599.5|598.7|598.1|313
1699546800000|2023-11-09 16:20:00|599.5|598.9|599.4|598.8|599.7|599.1|599.1|598.5|210
1699547100000|2023-11-09 16:25:00|599.5|598.9|600|599.4|600.1|599.5|599.5|598.9|224
1699547400000|2023-11-09 16:30:00|600.1|599.5|599.4|598.8|600.1|599.5|598.7|598.1|259
1699547700000|2023-11-09 16:35:00|599.5|598.9|600.3|599.7|600.8|600.2|599.4|598.8|210
1699548000000|2023-11-09 16:40:00|600.2|599.6|600.2|599.6|600.5|599.9|599.5|598.9|163
1699548300000|2023-11-09 16:45:00|600.3|599.7|600.3|599.7|600.5|599.9|600|599.4|199
1699548600000|2023-11-09 16:50:00|600|599.4|600|599.4|601.2|600.6|599.8|599.2|422
1699548900000|2023-11-09 16:55:00|599.9|599.3|600.4|599.8|600.6|600|599.5|598.9|373
1699549200000|2023-11-09 17:00:00|600.5|599.9|595.7|595.1|600.5|599.9|594.5|593.9|2415
1699549500000|2023-11-09 17:05:00|595.6|595|596.9|596.3|598.8|598.2|595.2|594.6|1022
1699549800000|2023-11-09 17:10:00|597|596.4|597.7|597.1|598.3|597.7|596.5|595.9|625
1699550100000|2023-11-09 17:15:00|597.8|597.2|598|597.4|599|598.4|597.7|597.1|419
1699550400000|2023-11-09 17:20:00|598.1|597.5|599.8|599.2|600|599.4|598|597.4|479
1699550700000|2023-11-09 17:25:00|599.9|599.3|600.7|600.1|600.9|600.3|599.8|599.2|341
1699551000000|2023-11-09 17:30:00|600.9|600.3|600.7|600.1|601.2|600.6|600.5|599.9|338
1699551300000|2023-11-09 17:35:00|600.5|599.9|600.5|599.9|601.1|600.5|599.9|599.3|239
1699551600000|2023-11-09 17:40:00|600.4|599.8|598.8|598.2|600.5|599.9|598.5|597.9|412
1699551900000|2023-11-09 17:45:00|598.9|598.3|600.3|599.7|600.3|599.7|598.9|598.3|166
1699552200000|2023-11-09 17:50:00|600.2|599.6|600|599.4|600.5|599.9|599.8|599.2|182
1699552500000|2023-11-09 17:55:00|599.9|599.3|601.1|600.5|601.2|600.6|599.8|599.2|182
1699552800000|2023-11-09 18:00:00|601.2|600.6|600.5|599.9|601.2|600.6|599.9|599.3|133
1699553100000|2023-11-09 18:05:00|600.8|600.2|601.9|601.3|601.9|601.3|600.7|600.1|208
1699553400000|2023-11-09 18:10:00|601.8|601.2|602.5|601.9|603.1|602.5|601.5|600.9|382
1699553700000|2023-11-09 18:15:00|602.4|601.8|602.3|601.7|603|602.4|602|601.4|225
1699554000000|2023-11-09 18:20:00|602.1|601.5|602.3|601.7|602.3|601.7|602|601.4|172
1699554300000|2023-11-09 18:25:00|601.8|601.2|601.8|601.2|602.1|601.5|601.3|600.7|184
1699554600000|2023-11-09 18:30:00|601.4|600.8|601.5|600.9|601.6|601|601|600.4|205
1699554900000|2023-11-09 18:35:00|601.3|600.7|601.3|600.7|601.9|601.3|601.2|600.6|157
1699555200000|2023-11-09 18:40:00|601.2|600.6|600.7|600.1|601.3|600.7|600.3|599.7|210
1699555500000|2023-11-09 18:45:00|600.8|600.2|600.8|600.2|601|600.4|600.6|600|138
1699555800000|2023-11-09 18:50:00|600.9|600.3|601.1|600.5|601.6|601|600.9|600.3|206
1699556100000|2023-11-09 18:55:00|601.2|600.6|601.4|600.8|602.1|601.5|601.1|600.5|1310
1699556400000|2023-11-09 19:00:00|601.5|600.9|600.9|600.3|601.7|601.1|600.4|599.8|705
1699556700000|2023-11-09 19:05:00|601|600.4|602.6|602|602.6|602|600.8|600.2|739
1699557000000|2023-11-09 19:10:00|602.7|602.1|601.9|601.3|602.9|602.3|601.4|600.8|2356
1699557300000|2023-11-09 19:15:00|601.6|601|602.1|601.5|602.4|601.8|601.6|601|1811
1699578000000|2023-11-10 01:00:00|602.6|602|600.4|599.8|602.6|602|599.5|598.9|362
1699578300000|2023-11-10 01:05:00|600.3|599.7|600.9|600.3|600.9|600.3|599.9|599.3|18
1699578600000|2023-11-10 01:10:00|601|600.4|600.8|600.2|601.1|600.5|600.1|599.5|827
1699578900000|2023-11-10 01:15:00|600.9|600.3|600.5|599.9|601|600.4|600.5|599.9|15
1699579200000|2023-11-10 01:20:00|600.6|600|600|599.4|600.8|600.2|599.9|599.3|497
1699579500000|2023-11-10 01:25:00|599.8|599.2|600.5|599.9|600.7|600.1|599.6|599|54
1699579800000|2023-11-10 01:30:00|600.6|600|600.2|599.6|600.6|600|599.9|599.3|15
1699580100000|2023-11-10 01:35:00|600.1|599.5|599.9|599.3|600.1|599.5|599.8|599.2|7
1699580400000|2023-11-10 01:40:00|600.1|599.5|600.1|599.5|600.1|599.5|599.9|599.3|7
1699580700000|2023-11-10 01:45:00|599.9|599.3|600.4|599.8|600.4|599.8|599.9|599.3|2
1699581000000|2023-11-10 01:50:00|600.7|600.1|600.9|600.3|600.9|600.3|600.7|600.1|6
1699581300000|2023-11-10 01:55:00|600.8|600.2|601.1|600.5|601.1|600.5|600.8|600.2|1
1699581600000|2023-11-10 02:00:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|0
1699581900000|2023-11-10 02:05:00|601|600.4|601.4|600.8|601.4|600.8|601|600.4|2
1699582200000|2023-11-10 02:10:00|601.1|600.5|601.2|600.6|601.4|600.8|601.1|600.5|11
1699582500000|2023-11-10 02:15:00|601.1|600.5|601|600.4|601.1|600.5|601|600.4|5
1699582800000|2023-11-10 02:20:00|600.9|600.3|600.9|600.3|601|600.4|600.9|600.3|26
1699583100000|2023-11-10 02:25:00|601|600.4|600.8|600.2|601|600.4|600.6|600|21
1699583400000|2023-11-10 02:30:00|||||||||1
1699583700000|2023-11-10 02:35:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|4
1699584000000|2023-11-10 02:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.4|599.8|2
1699584300000|2023-11-10 02:45:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|2
1699584600000|2023-11-10 02:50:00|600.5|599.9|600.4|599.8|600.5|599.9|600.4|599.8|6
1699584900000|2023-11-10 02:55:00|600.5|599.9|600.7|600.1|600.7|600.1|600.4|599.8|1
1699585200000|2023-11-10 03:00:00|600.8|600.2|600.9|600.3|600.9|600.3|600.8|600.2|1
1699585500000|2023-11-10 03:05:00|||||||||1
1699585800000|2023-11-10 03:10:00|600.8|600.2|600.5|599.9|600.8|600.2|600.5|599.9|5
1699586100000|2023-11-10 03:15:00|600.4|599.8|600.7|600.1|600.7|600.1|600.4|599.8|9
1699586700000|2023-11-10 03:25:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|7
1699587000000|2023-11-10 03:30:00|||||||||4
1699587300000|2023-11-10 03:35:00|600.4|599.8|599.3|598.7|600.4|599.8|599.2|598.6|56
1699587600000|2023-11-10 03:40:00|599.4|598.8|599.3|598.7|599.5|598.9|599.3|598.7|2
1699587900000|2023-11-10 03:45:00|599.1|598.5|598.6|598|599.1|598.5|598.3|597.7|52
1699588200000|2023-11-10 03:50:00|598.5|597.9|598.5|597.9|598.6|598|598.4|597.8|26
1699588500000|2023-11-10 03:55:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|0
1699588800000|2023-11-10 04:00:00|598.9|598.3|599.3|598.7|599.3|598.7|598.9|598.3|25
1699589100000|2023-11-10 04:05:00|599.2|598.6|599.2|598.6|599.2|598.6|599.1|598.5|0
1699589400000|2023-11-10 04:10:00|||||||||6
1699589700000|2023-11-10 04:15:00|599|598.4|598.8|598.2|599|598.4|598.8|598.2|25
1699590300000|2023-11-10 04:25:00|598.5|597.9|598.5|597.9|598.5|597.9|598.5|597.9|11
1699590600000|2023-11-10 04:30:00|||||||||1
1699590900000|2023-11-10 04:35:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|24
1699591500000|2023-11-10 04:45:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|18
1699592100000|2023-11-10 04:55:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|3
1699592400000|2023-11-10 05:00:00|598.9|598.3|598.9|598.3|598.9|598.3|598.9|598.3|10
1699592700000|2023-11-10 05:05:00|599|598.4|598.9|598.3|599|598.4|598.9|598.3|0
1699593000000|2023-11-10 05:10:00|599|598.4|599|598.4|599|598.4|599|598.4|2
1699593300000|2023-11-10 05:15:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|3
1699593600000|2023-11-10 05:20:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|1
1699593900000|2023-11-10 05:25:00|599.1|598.5|599.1|598.5|599.1|598.5|599.1|598.5|1
1699594200000|2023-11-10 05:30:00|599.2|598.6|599.9|599.3|599.9|599.3|599.2|598.6|10
1699594500000|2023-11-10 05:35:00|599.7|599.1|599.2|598.6|599.7|599.1|599.1|598.5|6
1699594800000|2023-11-10 05:40:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|0
1699595100000|2023-11-10 05:45:00|598.9|598.3|598.9|598.3|598.9|598.3|598.9|598.3|3
1699595400000|2023-11-10 05:50:00|599|598.4|599.4|598.8|599.4|598.8|599|598.4|2
1699595700000|2023-11-10 05:55:00|599.3|598.7|599.2|598.6|599.3|598.7|599|598.4|3
1699596000000|2023-11-10 06:00:00|599.4|598.8|598.8|598.2|599.4|598.8|598.7|598.1|2
1699596300000|2023-11-10 06:05:00|598.9|598.3|598.9|598.3|598.9|598.3|598.7|598.1|5
1699596600000|2023-11-10 06:10:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|3
1699596900000|2023-11-10 06:15:00|599.5|598.9|599.4|598.8|599.5|598.9|599|598.4|8
1699597200000|2023-11-10 06:20:00|599.5|598.9|599.7|599.1|599.7|599.1|599.4|598.8|2
1699597500000|2023-11-10 06:25:00|599.8|599.2|599.2|598.6|599.8|599.2|599|598.4|6
1699597800000|2023-11-10 06:30:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|5
1699598100000|2023-11-10 06:35:00|599.1|598.5|599.2|598.6|599.2|598.6|599.1|598.5|9
1699598400000|2023-11-10 06:40:00|599|598.4|599|598.4|599.3|598.7|599|598.4|14
1699598700000|2023-11-10 06:45:00|599.1|598.5|599|598.4|599.2|598.6|599|598.4|4
1699599000000|2023-11-10 06:50:00|599.3|598.7|599.2|598.6|599.4|598.8|599.2|598.6|12
1699599300000|2023-11-10 06:55:00|599.3|598.7|598.9|598.3|599.4|598.8|598.8|598.2|13
1699599600000|2023-11-10 07:00:00|598.8|598.2|599.4|598.8|599.4|598.8|598.8|598.2|9
1699599900000|2023-11-10 07:05:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|0
1699600200000|2023-11-10 07:10:00|599.2|598.6|599.4|598.8|599.7|599.1|598.9|598.3|17
1699600500000|2023-11-10 07:15:00|599.3|598.7|599.4|598.8|599.4|598.8|599.2|598.6|6
1699600800000|2023-11-10 07:20:00|599.7|599.1|599.7|599.1|599.7|599.1|599.6|599|11
1699601100000|2023-11-10 07:25:00|599.8|599.2|599.8|599.2|599.8|599.2|599.8|599.2|6
1699601400000|2023-11-10 07:30:00|599.7|599.1|599.7|599.1|599.8|599.2|599.7|599.1|4
1699601700000|2023-11-10 07:35:00|||||||||2
1699602000000|2023-11-10 07:40:00|599.8|599.2|599.8|599.2|600.1|599.5|599.8|599.2|5
1699602600000|2023-11-10 07:50:00|599.7|599.1|599.9|599.3|599.9|599.3|599.6|599|13
1699602900000|2023-11-10 07:55:00|599.8|599.2|599.6|599|599.9|599.3|599.2|598.6|6
1699603200000|2023-11-10 08:00:00|599.4|598.8|598.9|598.3|599.4|598.8|598.1|597.5|53
1699603500000|2023-11-10 08:05:00|598.8|598.2|598.6|598|598.9|598.3|598.4|597.8|22
1699603800000|2023-11-10 08:10:00|599.3|598.7|599.5|598.9|599.7|599.1|599.3|598.7|55
1699604100000|2023-11-10 08:15:00|599.6|599|599.4|598.8|599.6|599|599.3|598.7|31
1699604400000|2023-11-10 08:20:00|599.6|599|599.3|598.7|599.6|599|599.2|598.6|16
1699604700000|2023-11-10 08:25:00|598.7|598.1|598.2|597.6|598.7|598.1|598|597.4|47
1699605000000|2023-11-10 08:30:00|598|597.4|597.5|596.9|598.3|597.7|597.5|596.9|32
1699605300000|2023-11-10 08:35:00|597.8|597.2|597.9|597.3|597.9|597.3|597.5|596.9|12
1699605600000|2023-11-10 08:40:00|597.8|597.2|598|597.4|598|597.4|597.7|597.1|12
1699605900000|2023-11-10 08:45:00|598.1|597.5|598|597.4|598.1|597.5|597.5|596.9|518
1699606200000|2023-11-10 08:50:00|598.1|597.5|597.7|597.1|598.1|597.5|597.7|597.1|11
1699606500000|2023-11-10 08:55:00|597.8|597.2|597.5|596.9|597.8|597.2|597.3|596.7|21
1699606800000|2023-11-10 09:00:00|597.3|596.7|597.3|596.7|597.5|596.9|597.3|596.7|32
1699607100000|2023-11-10 09:05:00|597.4|596.8|597.2|596.6|597.7|597.1|597|596.4|58
1699607400000|2023-11-10 09:10:00|597.3|596.7|596.9|596.3|597.4|596.8|596.8|596.2|123
1699607700000|2023-11-10 09:15:00|596.7|596.1|598.8|598.2|598.8|598.2|596.7|596.1|143
1699608000000|2023-11-10 09:20:00|598.9|598.3|601.6|601|601.7|601.1|598.8|598.2|244
1699608300000|2023-11-10 09:25:00|601.7|601.1|601.1|600.5|601.7|601.1|600.4|599.8|96
1699608600000|2023-11-10 09:30:00|601|600.4|600.8|600.2|601|600.4|600.4|599.8|417
1699608900000|2023-11-10 09:35:00|600.6|600|599.3|598.7|600.6|600|599|598.4|87
1699609200000|2023-11-10 09:40:00|599.4|598.8|598.8|598.2|599.4|598.8|598.5|597.9|35
1699609500000|2023-11-10 09:45:00|599|598.4|598.9|598.3|599.3|598.7|598.6|598|40
1699609800000|2023-11-10 09:50:00|599|598.4|598.4|597.8|599|598.4|598.3|597.7|42
1699610100000|2023-11-10 09:55:00|598.5|597.9|598.9|598.3|599|598.4|598.3|597.7|18
1699610400000|2023-11-10 10:00:00|599|598.4|599.2|598.6|599.4|598.8|598.9|598.3|248
1699610700000|2023-11-10 10:05:00|599.1|598.5|599.4|598.8|599.6|599|599|598.4|25
1699611000000|2023-11-10 10:10:00|599.5|598.9|599.9|599.3|600|599.4|599.4|598.8|21
1699611300000|2023-11-10 10:15:00|600|599.4|599.4|598.8|600|599.4|599.3|598.7|11
1699611600000|2023-11-10 10:20:00|599.5|598.9|599.6|599|599.9|599.3|599.4|598.8|10
1699611900000|2023-11-10 10:25:00|599.5|598.9|599.9|599.3|599.9|599.3|599.5|598.9|18
1699612200000|2023-11-10 10:30:00|600|599.4|600.1|599.5|601.3|600.7|599.8|599.2|132
1699612500000|2023-11-10 10:35:00|600|599.4|599.7|599.1|600.1|599.5|599.4|598.8|35
1699612800000|2023-11-10 10:40:00|599.6|599|599.9|599.3|599.9|599.3|599.5|598.9|9
1699613100000|2023-11-10 10:45:00|599.8|599.2|599.4|598.8|599.9|599.3|599.2|598.6|190
1699613400000|2023-11-10 10:50:00|599.5|598.9|599.6|599|599.8|599.2|599.3|598.7|21
1699613700000|2023-11-10 10:55:00|599.4|598.8|599.6|599|599.8|599.2|599.4|598.8|10
1699614000000|2023-11-10 11:00:00|599.5|598.9|599.7|599.1|599.7|599.1|599.3|598.7|5
1699614300000|2023-11-10 11:05:00|599.5|598.9|600.3|599.7|600.7|600.1|599.5|598.9|112
1699614600000|2023-11-10 11:10:00|600.2|599.6|600|599.4|600.2|599.6|599.8|599.2|19
1699614900000|2023-11-10 11:15:00|599.8|599.2|599.8|599.2|599.9|599.3|599.7|599.1|5
1699615200000|2023-11-10 11:20:00|599.9|599.3|600.2|599.6|600.8|600.2|599.8|599.2|39
1699615500000|2023-11-10 11:25:00|600.3|599.7|600|599.4|600.3|599.7|599.8|599.2|7
1699615800000|2023-11-10 11:30:00|599.8|599.2|600.2|599.6|600.2|599.6|599.8|599.2|6
1699616100000|2023-11-10 11:35:00|600.1|599.5|599.9|599.3|600.3|599.7|599.8|599.2|2
1699616400000|2023-11-10 11:40:00|600.1|599.5|600.3|599.7|600.4|599.8|600|599.4|27
1699616700000|2023-11-10 11:45:00|600.2|599.6|599.8|599.2|600.3|599.7|599.6|599|66
1699617000000|2023-11-10 11:50:00|599.7|599.1|599.7|599.1|600|599.4|599.6|599|9
1699617300000|2023-11-10 11:55:00|599.8|599.2|600.2|599.6|600.2|599.6|599.6|599|2
1699617600000|2023-11-10 12:00:00|600.3|599.7|599.4|598.8|600.3|599.7|599.4|598.8|285
1699617900000|2023-11-10 12:05:00|599.3|598.7|599.7|599.1|599.9|599.3|599.3|598.7|86
1699618200000|2023-11-10 12:10:00|599.6|599|600|599.4|600.1|599.5|599.4|598.8|17
1699618500000|2023-11-10 12:15:00|599.9|599.3|600.5|599.9|600.5|599.9|599.9|599.3|18
1699618800000|2023-11-10 12:20:00|600.6|600|600.8|600.2|600.8|600.2|600.5|599.9|7
1699619100000|2023-11-10 12:25:00|600.9|600.3|600.8|600.2|600.9|600.3|600.7|600.1|12
1699619400000|2023-11-10 12:30:00|600.6|600|600.3|599.7|600.8|600.2|600.3|599.7|17
1699619700000|2023-11-10 12:35:00|600.2|599.6|600.7|600.1|600.7|600.1|600.2|599.6|7
1699620000000|2023-11-10 12:40:00|600.6|600|600.9|600.3|601|600.4|600.5|599.9|54
1699620300000|2023-11-10 12:45:00|600.8|600.2|601.3|600.7|601.3|600.7|600.6|600|20
1699620600000|2023-11-10 12:50:00|601.5|600.9|601.3|600.7|601.6|601|601.3|600.7|41
1699620900000|2023-11-10 12:55:00|601.4|600.8|601.8|601.2|601.8|601.2|601.4|600.8|22
1699621200000|2023-11-10 13:00:00|601.7|601.1|602.2|601.6|602.4|601.8|601.6|601|51
1699621500000|2023-11-10 13:05:00|602.3|601.7|601.8|601.2|602.3|601.7|601.7|601.1|99
1699621800000|2023-11-10 13:10:00|601.9|601.3|601.9|601.3|601.9|601.3|601.8|601.2|34
1699622100000|2023-11-10 13:15:00|601.8|601.2|602.7|602.1|602.7|602.1|601.7|601.1|52
1699622400000|2023-11-10 13:20:00|602.8|602.2|602.3|601.7|602.8|602.2|602.3|601.7|33
1699622700000|2023-11-10 13:25:00|602.4|601.8|603|602.4|603.1|602.5|602.3|601.7|43
1699623000000|2023-11-10 13:30:00|602.8|602.2|603.5|602.9|603.6|603|602.8|602.2|130
1699623300000|2023-11-10 13:35:00|603.6|603|603.6|603|603.8|603.2|603.3|602.7|32
1699623600000|2023-11-10 13:40:00|603.4|602.8|603.7|603.1|603.7|603.1|603.3|602.7|172
1699626600000|2023-11-10 14:30:00|603.6|603|598.5|597.9|603.7|603.1|598.5|597.9|1567
1699626900000|2023-11-10 14:35:00|598.4|597.8|599.8|599.2|600|599.4|597.3|596.7|712
1699627200000|2023-11-10 14:40:00|599.7|599.1|601.6|601|602.1|601.5|599.3|598.7|1083
1699627500000|2023-11-10 14:45:00|601.5|600.9|601.1|600.5|603.1|602.5|601.1|600.5|923
1699627800000|2023-11-10 14:50:00|601.2|600.6|599.9|599.3|601.6|601|599.1|598.5|549
1699628100000|2023-11-10 14:55:00|600|599.4|600.9|600.3|600.9|600.3|599.6|599|440
1699628400000|2023-11-10 15:00:00|601|600.4|599.6|599|601.6|601|599.1|598.5|319
1699628700000|2023-11-10 15:05:00|599.5|598.9|600.5|599.9|600.6|600|599.1|598.5|217
1699629000000|2023-11-10 15:10:00|600.4|599.8|600.7|600.1|601.9|601.3|600.4|599.8|529
1699629300000|2023-11-10 15:15:00|600.8|600.2|602.7|602.1|602.8|602.2|600.5|599.9|782
1699629600000|2023-11-10 15:20:00|602.8|602.2|603.3|602.7|603.8|603.2|602.8|602.2|269
1699629900000|2023-11-10 15:25:00|603.4|602.8|602|601.4|603.4|602.8|601.4|600.8|370
1699630200000|2023-11-10 15:30:00|601.9|601.3|601.1|600.5|601.9|601.3|600.4|599.8|325
1699630500000|2023-11-10 15:35:00|601.2|600.6|599.9|599.3|601.2|600.6|599.7|599.1|166
1699630800000|2023-11-10 15:40:00|600.1|599.5|597.9|597.3|600.2|599.6|596.9|596.3|801
1699631100000|2023-11-10 15:45:00|597.8|597.2|598.5|597.9|599.1|598.5|597.4|596.8|333
1699631400000|2023-11-10 15:50:00|598.6|598|597.7|597.1|599.3|598.7|597.4|596.8|1504
1699631700000|2023-11-10 15:55:00|597.6|597|598.1|597.5|598.1|597.5|597.4|596.8|125
1699632000000|2023-11-10 16:00:00|598.2|597.6|598.6|598|598.6|598|597.6|597|207
1699632300000|2023-11-10 16:05:00|598.4|597.8|598.1|597.5|598.6|598|597.9|597.3|156
1699632600000|2023-11-10 16:10:00|598.2|597.6|598.1|597.5|598.4|597.8|597.5|596.9|214
1699632900000|2023-11-10 16:15:00|597.9|597.3|598.1|597.5|598.4|597.8|597.9|597.3|156
1699633200000|2023-11-10 16:20:00|598.4|597.8|598.6|598|598.9|598.3|598.1|597.5|124
1699633500000|2023-11-10 16:25:00|598.9|598.3|598.9|598.3|599|598.4|598.6|598|199
1699633800000|2023-11-10 16:30:00|599|598.4|598.6|598|599.1|598.5|598.4|597.8|324
1699634100000|2023-11-10 16:35:00|598.4|597.8|598|597.4|598.5|597.9|597.4|596.8|326
1699634400000|2023-11-10 16:40:00|597.9|597.3|598.1|597.5|598.8|598.2|597.9|597.3|228
1699634700000|2023-11-10 16:45:00|597.9|597.3|598.1|597.5|598.4|597.8|597.6|597|234
1699635000000|2023-11-10 16:50:00|597.9|597.3|597.6|597|598.1|597.5|597.3|596.7|211
1699635300000|2023-11-10 16:55:00|597.5|596.9|597.7|597.1|598.1|597.5|597.5|596.9|213
1699635600000|2023-11-10 17:00:00|597.8|597.2|596.1|595.5|597.9|597.3|595.9|595.3|380
1699635900000|2023-11-10 17:05:00|596.2|595.6|595.3|594.7|597.1|596.5|595.1|594.5|226
1699636200000|2023-11-10 17:10:00|595.2|594.6|595.5|594.9|595.8|595.2|595.1|594.5|234
1699636500000|2023-11-10 17:15:00|595.3|594.7|593.4|592.8|595.5|594.9|592.8|592.2|532
1699636800000|2023-11-10 17:20:00|593.6|593|593.6|593|594.6|594|593.4|592.8|379
1699637100000|2023-11-10 17:25:00|593.7|593.1|593|592.4|593.8|593.2|592.1|591.5|543
1699637400000|2023-11-10 17:30:00|592.9|592.3|593.1|592.5|593.2|592.6|592.6|592|215
1699637700000|2023-11-10 17:35:00|593|592.4|593|592.4|593|592.4|592.1|591.5|253
1699638000000|2023-11-10 17:40:00|593.1|592.5|593.3|592.7|593.8|593.2|592.9|592.3|291
1699638300000|2023-11-10 17:45:00|593.1|592.5|593.1|592.5|593.8|593.2|593.1|592.5|189
1699638600000|2023-11-10 17:50:00|593.2|592.6|593.1|592.5|593.2|592.6|592.9|592.3|174
1699638900000|2023-11-10 17:55:00|593.2|592.6|592.9|592.3|593.3|592.7|592.6|592|205
1699639200000|2023-11-10 18:00:00|593.1|592.5|593.4|592.8|593.9|593.3|593.1|592.5|192
1699639500000|2023-11-10 18:05:00|593.5|592.9|594.2|593.6|594.2|593.6|593.5|592.9|176
1699639800000|2023-11-10 18:10:00|594.1|593.5|594.4|593.8|594.9|594.3|593.9|593.3|225
1699640100000|2023-11-10 18:15:00|594.6|594|595.5|594.9|595.8|595.2|594.4|593.8|2954
1699640400000|2023-11-10 18:20:00|595.6|595|595.8|595.2|595.8|595.2|595.5|594.9|202
1699640700000|2023-11-10 18:25:00|595.7|595.1|596.8|596.2|596.8|596.2|595.7|595.1|169
1699641000000|2023-11-10 18:30:00|597|596.4|596.7|596.1|597.6|597|596.6|596|549
1699641300000|2023-11-10 18:35:00|596.6|596|597.2|596.6|597.6|597|596.6|596|554
1699641600000|2023-11-10 18:40:00|597.1|596.5|597.2|596.6|597.5|596.9|596.8|596.2|243
1699641900000|2023-11-10 18:45:00|597.3|596.7|596.8|596.2|597.3|596.7|596.6|596|448
1699642200000|2023-11-10 18:50:00|596.7|596.1|596.3|595.7|596.7|596.1|596.1|595.5|192
1699642500000|2023-11-10 18:55:00|596.1|595.5|596.2|595.6|596.4|595.8|595.8|595.2|1032
1699642800000|2023-11-10 19:00:00|596.1|595.5|595.1|594.5|596.4|595.8|595.1|594.5|943
1699643100000|2023-11-10 19:05:00|595.3|594.7|595.5|594.9|596.1|595.5|595|594.4|1046
1699643400000|2023-11-10 19:10:00|595.4|594.8|595.4|594.8|596|595.4|594.9|594.3|1725
1699643700000|2023-11-10 19:15:00|595.3|594.7|595.8|595.2|595.9|595.3|595.2|594.6|786
1699837200000|2023-11-13 01:00:00|596|595.4|594|593.4|596.5|595.9|593.6|593|290
1699837500000|2023-11-13 01:05:00|594.1|593.5|594.2|593.6|594.4|593.8|593.4|592.8|370
1699837800000|2023-11-13 01:10:00|594.3|593.7|593.1|592.5|594.3|593.7|593.1|592.5|21
1699838100000|2023-11-13 01:15:00|592.9|592.3|590.9|590.3|593.3|592.7|590.9|590.3|144
1699838400000|2023-11-13 01:20:00|591.2|590.6|590.3|589.7|591.3|590.7|590.2|589.6|87
1699838700000|2023-11-13 01:25:00|590.4|589.8|591.2|590.6|591.4|590.8|590.3|589.7|76
1699839000000|2023-11-13 01:30:00|591|590.4|591.7|591.1|591.8|591.2|591|590.4|66
1699839300000|2023-11-13 01:35:00|591.8|591.2|591.7|591.1|591.8|591.2|591.6|591|5
1699839600000|2023-11-13 01:40:00|591.6|591|591.7|591.1|591.9|591.3|591.5|590.9|13
1699839900000|2023-11-13 01:45:00|591.6|591|591.4|590.8|591.7|591.1|591.3|590.7|7
1699840200000|2023-11-13 01:50:00|591.3|590.7|591.5|590.9|591.5|590.9|591.3|590.7|5
1699840500000|2023-11-13 01:55:00|591.6|591|591.7|591.1|591.7|591.1|591.6|591|3
1699840800000|2023-11-13 02:00:00|591.3|590.7|591.6|591|591.7|591.1|591.3|590.7|13
1699841100000|2023-11-13 02:05:00|591.4|590.8|591.1|590.5|591.4|590.8|591.1|590.5|3
1699841400000|2023-11-13 02:10:00|591.2|590.6|591.2|590.6|591.2|590.6|591.1|590.5|6
1699841700000|2023-11-13 02:15:00|591.1|590.5|591.3|590.7|591.5|590.9|591.1|590.5|19
1699842000000|2023-11-13 02:20:00|591.4|590.8|591.3|590.7|591.6|591|591.3|590.7|7
1699842300000|2023-11-13 02:25:00|||||||||2
1699842600000|2023-11-13 02:30:00|591.1|590.5|590.9|590.3|591.2|590.6|590.7|590.1|4
1699842900000|2023-11-13 02:35:00|590.8|590.2|591|590.4|591|590.4|590.8|590.2|14
1699843200000|2023-11-13 02:40:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|0
1699843500000|2023-11-13 02:45:00|590.9|590.3|590.7|590.1|590.9|590.3|590.7|590.1|3
1699843800000|2023-11-13 02:50:00|590.8|590.2|590.8|590.2|590.9|590.3|590.8|590.2|6
1699844100000|2023-11-13 02:55:00|590.7|590.1|590.7|590.1|590.8|590.2|590.7|590.1|9
1699844400000|2023-11-13 03:00:00|590.4|589.8|590.3|589.7|590.6|590|590|589.4|18
1699844700000|2023-11-13 03:05:00|||||||||3
1699845000000|2023-11-13 03:10:00|590.2|589.6|590.6|590|590.6|590|590.2|589.6|7
1699845300000|2023-11-13 03:15:00|590.5|589.9|590.6|590|590.6|590|590.3|589.7|3
1699845600000|2023-11-13 03:20:00|||||||||2
1699845900000|2023-11-13 03:25:00|||||||||3
1699846200000|2023-11-13 03:30:00|||||||||2
1699846500000|2023-11-13 03:35:00|590.5|589.9|590.6|590|590.7|590.1|590.5|589.9|12
1699846800000|2023-11-13 03:40:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|0
1699847100000|2023-11-13 03:45:00|590.6|590|591.1|590.5|591.1|590.5|590.5|589.9|11
1699847400000|2023-11-13 03:50:00|591|590.4|591.5|590.9|591.6|591|591|590.4|14
1699847700000|2023-11-13 03:55:00|591.4|590.8|591.2|590.6|591.4|590.8|591.2|590.6|2
1699848000000|2023-11-13 04:00:00|||||||||3
1699848300000|2023-11-13 04:05:00|591.5|590.9|591.4|590.8|591.5|590.9|591.4|590.8|6
1699848600000|2023-11-13 04:10:00|591.2|590.6|591.2|590.6|591.2|590.6|591.1|590.5|9
1699848900000|2023-11-13 04:15:00|591.1|590.5|591.1|590.5|591.1|590.5|591.1|590.5|0
1699849200000|2023-11-13 04:20:00|591|590.4|591|590.4|591|590.4|591|590.4|1
1699849500000|2023-11-13 04:25:00|590.6|590|590.7|590.1|590.9|590.3|590.5|589.9|96
1699849800000|2023-11-13 04:30:00|590.8|590.2|590.6|590|590.8|590.2|590.6|590|1
1699850100000|2023-11-13 04:35:00|590.7|590.1|590.6|590|590.7|590.1|590.6|590|2
1699850400000|2023-11-13 04:40:00|590.7|590.1|590.6|590|590.7|590.1|590.6|590|2
1699850700000|2023-11-13 04:45:00|590.7|590.1|590.6|590|590.7|590.1|590.6|590|6
1699851000000|2023-11-13 04:50:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|4
1699851300000|2023-11-13 04:55:00|||||||||1
1699851600000|2023-11-13 05:00:00|590.9|590.3|590.9|590.3|591|590.4|590.9|590.3|5
1699851900000|2023-11-13 05:05:00|591|590.4|591.2|590.6|591.2|590.6|591|590.4|14
1699852200000|2023-11-13 05:10:00|591.4|590.8|591.5|590.9|591.5|590.9|591.4|590.8|3
1699852500000|2023-11-13 05:15:00|591.4|590.8|591.5|590.9|591.5|590.9|591.4|590.8|2
1699852800000|2023-11-13 05:20:00|||||||||2
1699853100000|2023-11-13 05:25:00|||||||||1
1699853400000|2023-11-13 05:30:00|591.2|590.6|590.7|590.1|591.2|590.6|590.5|589.9|56
1699853700000|2023-11-13 05:35:00|590.6|590|591|590.4|591|590.4|590.6|590|2
1699854000000|2023-11-13 05:40:00|590.9|590.3|590.9|590.3|591|590.4|590.9|590.3|1
1699854300000|2023-11-13 05:45:00|591|590.4|591|590.4|591.1|590.5|590.9|590.3|4
1699854600000|2023-11-13 05:50:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|0
1699854900000|2023-11-13 05:55:00|590.9|590.3|591.2|590.6|591.2|590.6|590.9|590.3|7
1699855200000|2023-11-13 06:00:00|591.1|590.5|591.1|590.5|591.1|590.5|591|590.4|7
1699855500000|2023-11-13 06:05:00|591|590.4|590.6|590|591|590.4|590.6|590|8
1699855800000|2023-11-13 06:10:00|591|590.4|591.1|590.5|591.4|590.8|591|590.4|6
1699856100000|2023-11-13 06:15:00|591.3|590.7|591.5|590.9|591.5|590.9|591.3|590.7|4
1699856400000|2023-11-13 06:20:00|591.4|590.8|591.4|590.8|591.6|591|591.3|590.7|5
1699856700000|2023-11-13 06:25:00|590.9|590.3|591|590.4|591.1|590.5|590.8|590.2|4
1699857000000|2023-11-13 06:30:00|590.9|590.3|591|590.4|591.1|590.5|590.9|590.3|6
1699857300000|2023-11-13 06:35:00|591.1|590.5|591.4|590.8|591.4|590.8|590.7|590.1|50
1699857600000|2023-11-13 06:40:00|591.5|590.9|591|590.4|591.5|590.9|590.7|590.1|44
1699857900000|2023-11-13 06:45:00|591.4|590.8|591|590.4|591.4|590.8|590.7|590.1|37
1699858200000|2023-11-13 06:50:00|591.1|590.5|591|590.4|591.3|590.7|591|590.4|12
1699858500000|2023-11-13 06:55:00|591.1|590.5|590.7|590.1|591.1|590.5|590.7|590.1|6
1699858800000|2023-11-13 07:00:00|591.1|590.5|591.1|590.5|591.1|590.5|591|590.4|2
1699859100000|2023-11-13 07:05:00|591.2|590.6|591.2|590.6|591.2|590.6|591.2|590.6|0
1699859400000|2023-11-13 07:10:00|591.5|590.9|591.4|590.8|591.6|591|591.2|590.6|3
1699859700000|2023-11-13 07:15:00|591.5|590.9|591.2|590.6|591.5|590.9|591.2|590.6|6
1699860000000|2023-11-13 07:20:00|591.5|590.9|591|590.4|591.5|590.9|590.7|590.1|27
1699860300000|2023-11-13 07:25:00|591.1|590.5|590.7|590.1|591.1|590.5|590.7|590.1|5
1699860600000|2023-11-13 07:30:00|591|590.4|591|590.4|591|590.4|590.9|590.3|3
1699860900000|2023-11-13 07:35:00|590.9|590.3|590.2|589.6|590.9|590.3|589.8|589.2|48
1699861200000|2023-11-13 07:40:00|590.4|589.8|590.2|589.6|590.5|589.9|590.1|589.5|16
1699861500000|2023-11-13 07:45:00|590.3|589.7|590.4|589.8|590.5|589.9|590.1|589.5|5
1699861800000|2023-11-13 07:50:00|590.5|589.9|591.1|590.5|591.2|590.6|590.4|589.8|20
1699862100000|2023-11-13 07:55:00|591.4|590.8|591.7|591.1|591.7|591.1|591.3|590.7|14
1699862400000|2023-11-13 08:00:00|591.6|591|591.9|591.3|592.1|591.5|591.5|590.9|134
1699862700000|2023-11-13 08:05:00|591.6|591|591.4|590.8|591.9|591.3|591.3|590.7|116
1699863000000|2023-11-13 08:10:00|591.5|590.9|591.6|591|591.9|591.3|591.5|590.9|17
1699863300000|2023-11-13 08:15:00|591.5|590.9|591.1|590.5|591.6|591|591|590.4|12
1699863600000|2023-11-13 08:20:00|591|590.4|591.1|590.5|591.3|590.7|591|590.4|8
1699863900000|2023-11-13 08:25:00|591.2|590.6|591.1|590.5|591.2|590.6|591|590.4|8
1699864200000|2023-11-13 08:30:00|591.2|590.6|591|590.4|591.4|590.8|591|590.4|15
1699864500000|2023-11-13 08:35:00|591.1|590.5|591|590.4|591.5|590.9|591|590.4|9
1699864800000|2023-11-13 08:40:00|591.1|590.5|590.7|590.1|591.2|590.6|590.6|590|15
1699865100000|2023-11-13 08:45:00|590.6|590|591|590.4|591|590.4|590.3|589.7|45
1699865400000|2023-11-13 08:50:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|23
1699865700000|2023-11-13 08:55:00|590.9|590.3|590.2|589.6|590.9|590.3|590.2|589.6|19
1699866000000|2023-11-13 09:00:00|590.5|589.9|591|590.4|591|590.4|590.4|589.8|32
1699866300000|2023-11-13 09:05:00|590.9|590.3|590.9|590.3|591|590.4|590.1|589.5|405
1699866600000|2023-11-13 09:10:00|591|590.4|590.5|589.9|591.1|590.5|590.4|589.8|45
1699866900000|2023-11-13 09:15:00|590.7|590.1|591|590.4|591|590.4|590.5|589.9|9
1699867200000|2023-11-13 09:20:00|591.1|590.5|591.1|590.5|591.2|590.6|591|590.4|11
1699867500000|2023-11-13 09:25:00|591.2|590.6|591.9|591.3|591.9|591.3|591.2|590.6|90
1699867800000|2023-11-13 09:30:00|592|591.4|591.8|591.2|592|591.4|591.6|591|27
1699868100000|2023-11-13 09:35:00|591.9|591.3|592.1|591.5|592.5|591.9|591.8|591.2|50
1699868400000|2023-11-13 09:40:00|592.2|591.6|592.4|591.8|592.6|592|592.1|591.5|12
1699868700000|2023-11-13 09:45:00|592.5|591.9|593.1|592.5|593.3|592.7|592.4|591.8|35
1699869000000|2023-11-13 09:50:00|593|592.4|592.6|592|593.1|592.5|592.5|591.9|49
1699869300000|2023-11-13 09:55:00|592.7|592.1|592.4|591.8|593|592.4|592.3|591.7|135
1699869600000|2023-11-13 10:00:00|592.3|591.7|591.5|590.9|592.3|591.7|591.5|590.9|25
1699869900000|2023-11-13 10:05:00|591.2|590.6|591|590.4|591.5|590.9|590.9|590.3|52
1699870200000|2023-11-13 10:10:00|590.9|590.3|590.7|590.1|590.9|590.3|590.5|589.9|29
1699870500000|2023-11-13 10:15:00|590.6|590|590.5|589.9|590.7|590.1|590.2|589.6|10
1699870800000|2023-11-13 10:20:00|590.7|590.1|591.6|591|591.6|591|590.7|590.1|16
1699871100000|2023-11-13 10:25:00|591.7|591.1|591.2|590.6|591.7|591.1|591.2|590.6|19
1699871400000|2023-11-13 10:30:00|591.4|590.8|591.7|591.1|591.7|591.1|591.4|590.8|5
1699871700000|2023-11-13 10:35:00|591.9|591.3|591.6|591|592|591.4|591.5|590.9|18
1699872000000|2023-11-13 10:40:00|591.7|591.1|591.6|591|591.7|591.1|591.6|591|1
1699872300000|2023-11-13 10:45:00|591.9|591.3|591.9|591.3|591.9|591.3|591.7|591.1|5
1699872600000|2023-11-13 10:50:00|592|591.4|591.6|591|592.4|591.8|591.5|590.9|32
1699872900000|2023-11-13 10:55:00|591.5|590.9|591.7|591.1|592|591.4|591.5|590.9|8
1699873200000|2023-11-13 11:00:00|591.6|591|591.4|590.8|591.6|591|591.3|590.7|5
1699873500000|2023-11-13 11:05:00|591.5|590.9|591.9|591.3|592.1|591.5|591.3|590.7|14
1699873800000|2023-11-13 11:10:00|591.8|591.2|592.5|591.9|592.5|591.9|591.8|591.2|14
1699874100000|2023-11-13 11:15:00|592.7|592.1|592.3|591.7|592.8|592.2|592.3|591.7|6
1699874400000|2023-11-13 11:20:00|592|591.4|591.8|591.2|592|591.4|591.5|590.9|8
1699874700000|2023-11-13 11:25:00|591.5|590.9|591.7|591.1|591.9|591.3|591.5|590.9|10
1699875000000|2023-11-13 11:30:00|591.6|591|591.3|590.7|591.7|591.1|591|590.4|13
1699875300000|2023-11-13 11:35:00|591.4|590.8|591.5|590.9|591.5|590.9|591.3|590.7|2
1699875600000|2023-11-13 11:40:00|591.6|591|591.5|590.9|591.7|591.1|591.5|590.9|2
1699875900000|2023-11-13 11:45:00|591.3|590.7|591.4|590.8|591.4|590.8|591.3|590.7|2
1699876200000|2023-11-13 11:50:00|591.5|590.9|592.2|591.6|592.3|591.7|591.4|590.8|17
1699876500000|2023-11-13 11:55:00|592|591.4|592|591.4|592.3|591.7|591.9|591.3|18
1699876800000|2023-11-13 12:00:00|592.2|591.6|592.2|591.6|592.4|591.8|591.9|591.3|11
1699877100000|2023-11-13 12:05:00|592|591.4|592.4|591.8|592.4|591.8|591.8|591.2|5
1699877400000|2023-11-13 12:10:00|592.3|591.7|592|591.4|592.4|591.8|592|591.4|17
1699877700000|2023-11-13 12:15:00|||||||||8
1699878000000|2023-11-13 12:20:00|592.4|591.8|592.6|592|592.6|592|592.3|591.7|24
1699878300000|2023-11-13 12:25:00|592.4|591.8|592.1|591.5|592.4|591.8|592.1|591.5|15
1699878600000|2023-11-13 12:30:00|592.2|591.6|592.6|592|592.6|592|592.2|591.6|14
1699878900000|2023-11-13 12:35:00|592.3|591.7|592.1|591.5|592.3|591.7|592.1|591.5|10
1699879200000|2023-11-13 12:40:00|592.2|591.6|592.2|591.6|592.3|591.7|592.1|591.5|5
1699879500000|2023-11-13 12:45:00|592.1|591.5|592.3|591.7|592.4|591.8|592.1|591.5|5
1699879800000|2023-11-13 12:50:00|592.4|591.8|592.1|591.5|592.5|591.9|592.1|591.5|48
1699880100000|2023-11-13 12:55:00|591.9|591.3|592.1|591.5|592.1|591.5|591.8|591.2|34
1699880400000|2023-11-13 13:00:00|592.2|591.6|593.1|592.5|593.1|592.5|592.1|591.5|31
1699880700000|2023-11-13 13:05:00|592.8|592.2|593.5|592.9|593.7|593.1|592.8|592.2|36
1699881000000|2023-11-13 13:10:00|593.3|592.7|593.5|592.9|594.1|593.5|593.3|592.7|67
1699881300000|2023-11-13 13:15:00|593.6|593|593.5|592.9|593.6|593|592.6|592|78
1699881600000|2023-11-13 13:20:00|593.3|592.7|593.5|592.9|593.8|593.2|593.3|592.7|34
1699881900000|2023-11-13 13:25:00|593.3|592.7|593.7|593.1|593.7|593.1|593.2|592.6|38
1699882200000|2023-11-13 13:30:00|593.6|593|593.2|592.6|593.7|593.1|592.6|592|50
1699882500000|2023-11-13 13:35:00|593.4|592.8|592.7|592.1|593.4|592.8|592.6|592|42
1699882800000|2023-11-13 13:40:00|592.8|592.2|592.5|591.9|593|592.4|592.1|591.5|249
1699885800000|2023-11-13 14:30:00|592.2|591.2|592.6|592|594.9|594.3|592|591.2|1989
1699886100000|2023-11-13 14:35:00|592.7|592.1|590.2|589.6|592.9|592.3|589.9|589.3|1093
1699886400000|2023-11-13 14:40:00|590.1|589.5|590|589.4|591.1|590.5|589.1|588.5|491
1699886700000|2023-11-13 14:45:00|589.9|589.3|589.3|588.7|590.3|589.7|588.6|588|423
1699887000000|2023-11-13 14:50:00|589.1|588.5|589.4|588.8|590.2|589.6|588.8|588.2|800
1699887300000|2023-11-13 14:55:00|589.6|589|590.3|589.7|590.9|590.3|588.6|588|802
1699887600000|2023-11-13 15:00:00|590.2|589.6|590.9|590.3|590.9|590.3|589.5|588.9|1001
1699887900000|2023-11-13 15:05:00|591|590.4|591.7|591.1|592.1|591.5|590.5|589.9|362
1699888200000|2023-11-13 15:10:00|591.5|590.9|591.2|590.6|591.7|591.1|590.6|590|409
1699888500000|2023-11-13 15:15:00|591.4|590.8|592.5|591.9|593.2|592.6|591.2|590.6|1532
1699888800000|2023-11-13 15:20:00|592.6|592|592.1|591.5|593.2|592.6|591.9|591.3|1160
1699889100000|2023-11-13 15:25:00|592|591.4|592.2|591.6|592.8|592.2|591.9|591.3|325
1699889400000|2023-11-13 15:30:00|592.3|591.7|591.7|591.1|592.7|592.1|591.2|590.6|1646
1699889700000|2023-11-13 15:35:00|591.8|591.2|590.9|590.3|591.9|591.3|590.6|590|767
1699890000000|2023-11-13 15:40:00|590.8|590.2|590.9|590.3|591.4|590.8|590.4|589.8|244
1699890300000|2023-11-13 15:45:00|591.2|590.6|592.4|591.8|592.4|591.8|591.2|590.6|317
1699890600000|2023-11-13 15:50:00|592.3|591.7|593.1|592.5|593.5|592.9|592.2|591.6|559
1699890900000|2023-11-13 15:55:00|593.2|592.6|592.9|592.3|593.2|592.6|592.6|592|230
1699891200000|2023-11-13 16:00:00|592.8|592.2|593.2|592.6|593.2|592.6|592.7|592.1|453
1699891500000|2023-11-13 16:05:00|593.3|592.7|594.2|593.6|594.6|594|593|592.4|419
1699891800000|2023-11-13 16:10:00|594|593.4|593.4|592.8|594.1|593.5|592.9|592.3|1612
1699892100000|2023-11-13 16:15:00|593.7|593.1|595.9|595.3|596.1|595.5|593.6|593|610
1699892400000|2023-11-13 16:20:00|595.8|595.2|596.2|595.6|597.6|597|595.7|595.1|584
1699892700000|2023-11-13 16:25:00|596.3|595.7|596.9|596.3|597.4|596.8|595.9|595.3|250
1699893000000|2023-11-13 16:30:00|597.1|596.5|596.7|596.1|597.6|597|596.4|595.8|625
1699893300000|2023-11-13 16:35:00|596.6|596|597.3|596.7|597.9|597.3|596.2|595.6|328
1699893600000|2023-11-13 16:40:00|597.4|596.8|597.4|596.8|597.9|597.3|597.1|596.5|363
1699893900000|2023-11-13 16:45:00|597.9|597.3|599.2|598.6|599.5|598.9|597.9|597.3|967
1699894200000|2023-11-13 16:50:00|599.1|598.5|598.5|597.9|600|599.4|598|597.4|464
1699894500000|2023-11-13 16:55:00|598.4|597.8|599|598.4|599.9|599.3|598.4|597.8|322
1699894800000|2023-11-13 17:00:00|599.2|598.6|599.6|599|600|599.4|599|598.4|364
1699895100000|2023-11-13 17:05:00|599.7|599.1|599.7|599.1|600.5|599.9|599.5|598.9|307
1699895400000|2023-11-13 17:10:00|600|599.4|601.5|600.9|601.5|600.9|600|599.4|421
1699895700000|2023-11-13 17:15:00|601.7|601.1|601.2|600.6|602.1|601.5|600.8|600.2|396
1699896000000|2023-11-13 17:20:00|601|600.4|601|600.4|601.2|600.6|600.2|599.6|280
1699896300000|2023-11-13 17:25:00|601.2|600.6|602.3|601.7|602.5|601.9|601.2|600.6|368
1699896600000|2023-11-13 17:30:00|602.4|601.8|600.9|600.3|602.4|601.8|600.7|600.1|363
1699896900000|2023-11-13 17:35:00|600.7|600.1|601.3|600.7|601.5|600.9|600.6|600|286
1699897200000|2023-11-13 17:40:00|601.2|600.6|600|599.4|601.2|600.6|599.7|599.1|350
1699897500000|2023-11-13 17:45:00|600.1|599.5|600.2|599.6|601|600.4|599.5|598.9|413
1699897800000|2023-11-13 17:50:00|600.1|599.5|600|599.4|600.2|599.6|599.5|598.9|361
1699898100000|2023-11-13 17:55:00|599.7|599.1|599.5|598.9|600|599.4|599.3|598.7|338
1699898400000|2023-11-13 18:00:00|599.4|598.8|599|598.4|599.4|598.8|598.2|597.6|1012
1699898700000|2023-11-13 18:05:00|598.8|598.2|599.3|598.7|599.8|599.2|598.8|598.2|232
1699899000000|2023-11-13 18:10:00|599.5|598.9|599.8|599.2|599.9|599.3|599.5|598.9|251
1699899300000|2023-11-13 18:15:00|599.5|598.9|599.3|598.7|599.8|599.2|599.1|598.5|641
1699899600000|2023-11-13 18:20:00|599.2|598.6|599.6|599|599.6|599|599|598.4|638
1699899900000|2023-11-13 18:25:00|599.8|599.2|599.6|599|599.8|599.2|599.5|598.9|408
1699900200000|2023-11-13 18:30:00|599.8|599.2|599.1|598.5|599.8|599.2|599.1|598.5|382
1699900500000|2023-11-13 18:35:00|599.2|598.6|599.1|598.5|599.6|599|599.1|598.5|282
1699900800000|2023-11-13 18:40:00|598.9|598.3|599.8|599.2|600.3|599.7|598.8|598.2|237
1699901100000|2023-11-13 18:45:00|599.7|599.1|600.3|599.7|600.3|599.7|599.6|599|162
1699901400000|2023-11-13 18:50:00|600.1|599.5|600.1|599.5|600.8|600.2|599.8|599.2|219
1699901700000|2023-11-13 18:55:00|600.3|599.7|598.5|597.9|600.6|600|598.3|597.7|1882
1699902000000|2023-11-13 19:00:00|598.8|598.2|600.1|599.5|600.1|599.5|598.5|597.9|477
1699902300000|2023-11-13 19:05:00|600.2|599.6|599.1|598.5|601.1|600.5|599|598.4|653
1699902600000|2023-11-13 19:10:00|599.3|598.7|598.8|598.2|599.6|599|598.4|597.8|1748
1699902900000|2023-11-13 19:15:00|599.1|598.5|599.3|598.7|599.8|599.2|599.1|598.5|933
1699923600000|2023-11-14 01:00:00|600.1|599.1|602.8|602.2|603.6|603|599.5|598.9|293
1699923900000|2023-11-14 01:05:00|602.9|602.3|602|601.4|603|602.4|601.7|601.1|99
1699924200000|2023-11-14 01:10:00|601.9|601.3|600.4|599.8|602|601.4|600.4|599.8|46
1699924500000|2023-11-14 01:15:00|600.5|599.9|600.3|599.7|600.6|600|599.3|598.7|56
1699924800000|2023-11-14 01:20:00|600.4|599.8|600.5|599.9|600.9|600.3|599.8|599.2|23
1699925100000|2023-11-14 01:25:00|600.4|599.8|600.5|599.9|600.8|600.2|600.4|599.8|2
1699925400000|2023-11-14 01:30:00|600.8|600.2|600.9|600.3|600.9|600.3|600.8|600.2|7
1699925700000|2023-11-14 01:35:00|601|600.4|600.4|599.8|601.3|600.7|600.4|599.8|23
1699926000000|2023-11-14 01:40:00|600.2|599.6|599.8|599.2|600.3|599.7|599.4|598.8|29
1699926300000|2023-11-14 01:45:00|599.7|599.1|598.9|598.3|600|599.4|598.9|598.3|20
1699926600000|2023-11-14 01:50:00|598.6|598|598.9|598.3|598.9|598.3|598.6|598|21
1699926900000|2023-11-14 01:55:00|598.8|598.2|599.3|598.7|599.3|598.7|598.8|598.2|17
1699927200000|2023-11-14 02:00:00|599.2|598.6|598.6|598|599.2|598.6|598.4|597.8|19
1699927500000|2023-11-14 02:05:00|598.7|598.1|599|598.4|599|598.4|598.5|597.9|7
1699927800000|2023-11-14 02:10:00|598.9|598.3|599|598.4|599|598.4|598.9|598.3|3
1699928100000|2023-11-14 02:15:00|599.5|598.9|599.9|599.3|599.9|599.3|599.4|598.8|16
1699928400000|2023-11-14 02:20:00|600|599.4|600.3|599.7|600.3|599.7|599.9|599.3|25
1699928700000|2023-11-14 02:25:00|600.2|599.6|600|599.4|600.4|599.8|600|599.4|21
1699929000000|2023-11-14 02:30:00|600.1|599.5|600.5|599.9|600.5|599.9|600|599.4|2
1699929300000|2023-11-14 02:35:00|600.7|600.1|600.5|599.9|600.7|600.1|600.1|599.5|9
1699929600000|2023-11-14 02:40:00|600.6|600|601.1|600.5|601.1|600.5|600.6|600|16
1699929900000|2023-11-14 02:45:00|600.9|600.3|601|600.4|601.2|600.6|600.9|600.3|8
1699930200000|2023-11-14 02:50:00|601.1|600.5|600.9|600.3|601.2|600.6|600.6|600|9
1699930500000|2023-11-14 02:55:00|601|600.4|600.9|600.3|601.2|600.6|600.8|600.2|6
1699930800000|2023-11-14 03:00:00|600.7|600.1|600.9|600.3|600.9|600.3|600.7|600.1|6
1699931100000|2023-11-14 03:05:00|600.8|600.2|600.6|600|600.9|600.3|600.6|600|17
1699931400000|2023-11-14 03:10:00|600.4|599.8|600.5|599.9|600.6|600|600.4|599.8|6
1699931700000|2023-11-14 03:15:00|600.6|600|601|600.4|601|600.4|600.5|599.9|0
1699932000000|2023-11-14 03:20:00|600.9|600.3|600.7|600.1|600.9|600.3|600.6|600|5
1699932300000|2023-11-14 03:25:00|601.1|600.5|601.1|600.5|601.2|600.6|601|600.4|66
1699932600000|2023-11-14 03:30:00|601|600.4|601|600.4|601.1|600.5|600.9|600.3|2
1699932900000|2023-11-14 03:35:00|600.9|600.3|601|600.4|601|600.4|600.9|600.3|0
1699933200000|2023-11-14 03:40:00|601.1|600.5|601.1|600.5|601.2|600.6|600.8|600.2|190
1699933500000|2023-11-14 03:45:00|601|600.4|600.7|600.1|601|600.4|600.7|600.1|8
1699933800000|2023-11-14 03:50:00|600.3|599.7|600.6|600|600.6|600|600.3|599.7|7
1699934100000|2023-11-14 03:55:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|1
1699934400000|2023-11-14 04:00:00|600.9|600.3|600.7|600.1|600.9|600.3|600.7|600.1|1
1699934700000|2023-11-14 04:05:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|8
1699935300000|2023-11-14 04:15:00|600.6|600|601.1|600.5|601.1|600.5|600.6|600|9
1699935600000|2023-11-14 04:20:00|601.2|600.6|601.2|600.6|601.3|600.7|601.1|600.5|7
1699935900000|2023-11-14 04:25:00|||||||||1
1699936200000|2023-11-14 04:30:00|601.3|600.7|601.2|600.6|601.3|600.7|601.1|600.5|3
1699936500000|2023-11-14 04:35:00|601.1|600.5|601.2|600.6|601.2|600.6|601.1|600.5|5
1699937100000|2023-11-14 04:45:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|2
1699937400000|2023-11-14 04:50:00|600.7|600.1|600.7|600.1|600.7|600.1|600.6|600|4
1699937700000|2023-11-14 04:55:00|600.8|600.2|600.8|600.2|600.8|600.2|600.7|600.1|13
1699938000000|2023-11-14 05:00:00|600.7|600.1|600.2|599.6|600.8|600.2|600.2|599.6|417
1699938300000|2023-11-14 05:05:00|600.3|599.7|600.2|599.6|600.4|599.8|600.2|599.6|4
1699938600000|2023-11-14 05:10:00|600.1|599.5|600.1|599.5|600.2|599.6|600.1|599.5|1
1699938900000|2023-11-14 05:15:00|600.3|599.7|600.3|599.7|600.3|599.7|600.3|599.7|3
1699939200000|2023-11-14 05:20:00|||||||||4
1699939500000|2023-11-14 05:25:00|||||||||2
1699939800000|2023-11-14 05:30:00|600.5|599.9|600.2|599.6|600.6|600|600.1|599.5|4
1699940100000|2023-11-14 05:35:00|600.3|599.7|600.1|599.5|600.3|599.7|600|599.4|1
1699940400000|2023-11-14 05:40:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|8
1699940700000|2023-11-14 05:45:00|600.3|599.7|600|599.4|600.4|599.8|600|599.4|4
1699941000000|2023-11-14 05:50:00|600.1|599.5|600|599.4|600.2|599.6|600|599.4|3
1699941300000|2023-11-14 05:55:00|600.1|599.5|600.3|599.7|600.4|599.8|600|599.4|6
1699941600000|2023-11-14 06:00:00|600.4|599.8|600.3|599.7|600.5|599.9|600.3|599.7|4
1699941900000|2023-11-14 06:05:00|600.4|599.8|600.1|599.5|600.5|599.9|599.8|599.2|9
1699942200000|2023-11-14 06:10:00|600.2|599.6|599.8|599.2|600.3|599.7|599.8|599.2|5
1699942500000|2023-11-14 06:15:00|600|599.4|600.2|599.6|600.3|599.7|600|599.4|6
1699942800000|2023-11-14 06:20:00|600.3|599.7|600.1|599.5|600.5|599.9|600.1|599.5|3
1699943100000|2023-11-14 06:25:00|600.2|599.6|599.7|599.1|600.3|599.7|599.6|599|21
1699943400000|2023-11-14 06:30:00|599.8|599.2|600.3|599.7|600.3|599.7|599.6|599|16
1699943700000|2023-11-14 06:35:00|600.2|599.6|600.3|599.7|600.3|599.7|600.1|599.5|11
1699944000000|2023-11-14 06:40:00|600.4|599.8|600.6|600|600.6|600|600.3|599.7|7
1699944300000|2023-11-14 06:45:00|||||||||42
1699944600000|2023-11-14 06:50:00|600.4|599.8|601.1|600.5|601.2|600.6|600.3|599.7|39
1699944900000|2023-11-14 06:55:00|600.9|600.3|600.3|599.7|600.9|600.3|600.1|599.5|24
1699945200000|2023-11-14 07:00:00|600.4|599.8|600.7|600.1|601.1|600.5|600.4|599.8|18
1699945500000|2023-11-14 07:05:00|600.5|599.9|599.7|599.1|600.6|600|599.6|599|9
1699945800000|2023-11-14 07:10:00|599.6|599|599.4|598.8|599.6|599|599.2|598.6|6
1699946100000|2023-11-14 07:15:00|599.3|598.7|599.6|599|599.7|599.1|599.3|598.7|3
1699946400000|2023-11-14 07:20:00|599.9|599.3|599.9|599.3|600.2|599.6|599.8|599.2|6
1699946700000|2023-11-14 07:25:00|600.2|599.6|599.9|599.3|600.2|599.6|599.8|599.2|5
1699947000000|2023-11-14 07:30:00|599.8|599.2|599.4|598.8|599.8|599.2|599.4|598.8|6
1699947300000|2023-11-14 07:35:00|599.2|598.6|599.7|599.1|599.8|599.2|599.1|598.5|10
1699947600000|2023-11-14 07:40:00|599.6|599|598.7|598.1|599.6|599|598.4|597.8|20
1699947900000|2023-11-14 07:45:00|599.1|598.5|598.7|598.1|599.6|599|598.6|598|29
1699948200000|2023-11-14 07:50:00|598.6|598|599|598.4|599.2|598.6|598.6|598|6
1699948500000|2023-11-14 07:55:00|599.1|598.5|599.3|598.7|599.3|598.7|599.1|598.5|4
1699948800000|2023-11-14 08:00:00|599.2|598.6|598.4|597.8|599.5|598.9|598|597.4|139
1699949100000|2023-11-14 08:05:00|598.5|597.9|598.6|598|599|598.4|598.5|597.9|24
1699949400000|2023-11-14 08:10:00|598.5|597.9|597.3|596.7|598.5|597.9|597.2|596.6|252
1699949700000|2023-11-14 08:15:00|597.4|596.8|597|596.4|597.4|596.8|596.9|596.3|31
1699950000000|2023-11-14 08:20:00|597.1|596.5|597.5|596.9|597.7|597.1|596.8|596.2|51
1699950300000|2023-11-14 08:25:00|596.8|596.2|596.8|596.2|596.9|596.3|596.7|596.1|40
1699950600000|2023-11-14 08:30:00|596.7|596.1|597.7|597.1|598|597.4|596.5|595.9|262
1699950900000|2023-11-14 08:35:00|597.5|596.9|597.4|596.8|597.9|597.3|597.3|596.7|25
1699951200000|2023-11-14 08:40:00|597.5|596.9|597.8|597.2|598|597.4|597.3|596.7|11
1699951500000|2023-11-14 08:45:00|597.5|596.9|596.5|595.9|597.6|597|596.3|595.7|60
1699951800000|2023-11-14 08:50:00|596.4|595.8|596|595.4|596.5|595.9|595.7|595.1|46
1699952100000|2023-11-14 08:55:00|595.9|595.3|596.4|595.8|596.5|595.9|595.8|595.2|364
1699952400000|2023-11-14 09:00:00|596.3|595.7|596.3|595.7|596.5|595.9|595.9|595.3|25
1699952700000|2023-11-14 09:05:00|596.4|595.8|596.8|596.2|596.9|596.3|596.4|595.8|26
1699953000000|2023-11-14 09:10:00|596.7|596.1|596.8|596.2|596.9|596.3|596.7|596.1|13
1699953300000|2023-11-14 09:15:00|596.5|595.9|596.9|596.3|597|596.4|596.5|595.9|25
1699953600000|2023-11-14 09:20:00|596.8|596.2|597|596.4|597|596.4|596.8|596.2|21
1699953900000|2023-11-14 09:25:00|596.9|596.3|596.6|596|597|596.4|596.6|596|23
1699954200000|2023-11-14 09:30:00|596.5|595.9|596.9|596.3|597|596.4|596.5|595.9|33
1699954500000|2023-11-14 09:35:00|596.8|596.2|597.1|596.5|597.5|596.9|596.3|595.7|48
1699954800000|2023-11-14 09:40:00|597|596.4|597|596.4|597.5|596.9|597|596.4|28
1699955100000|2023-11-14 09:45:00|596.9|596.3|597.5|596.9|597.8|597.2|596.9|596.3|56
1699955400000|2023-11-14 09:50:00|597.4|596.8|597.3|596.7|597.7|597.1|596.8|596.2|121
1699955700000|2023-11-14 09:55:00|597.4|596.8|597.3|596.7|597.4|596.8|596.8|596.2|24
1699956000000|2023-11-14 10:00:00|597.4|596.8|597.5|596.9|597.5|596.9|597.2|596.6|30
1699956300000|2023-11-14 10:05:00|597.7|597.1|596.7|596.1|597.8|597.2|596.7|596.1|78
1699956600000|2023-11-14 10:10:00|596.8|596.2|596.5|595.9|597|596.4|596.3|595.7|367
1699956900000|2023-11-14 10:15:00|596.3|595.7|596.5|595.9|596.5|595.9|596.1|595.5|219
1699957200000|2023-11-14 10:20:00|596.4|595.8|595.7|595.1|596.5|595.9|595.5|594.9|84
1699957500000|2023-11-14 10:25:00|595.9|595.3|596|595.4|596.2|595.6|595.7|595.1|41
1699957800000|2023-11-14 10:30:00|596.1|595.5|596.6|596|596.7|596.1|596.1|595.5|92
1699958100000|2023-11-14 10:35:00|596.5|595.9|597.1|596.5|597.1|596.5|596.3|595.7|38
1699958400000|2023-11-14 10:40:00|597.2|596.6|598|597.4|598|597.4|597.2|596.6|24
1699958700000|2023-11-14 10:45:00|598.1|597.5|598|597.4|598.1|597.5|597.7|597.1|18
1699959000000|2023-11-14 10:50:00|597.8|597.2|597.6|597|597.9|597.3|597.6|597|26
1699959300000|2023-11-14 10:55:00|597.5|596.9|597.3|596.7|597.9|597.3|597|596.4|208
1699959600000|2023-11-14 11:00:00|597.6|597|596.7|596.1|597.6|597|596.6|596|47
1699959900000|2023-11-14 11:05:00|596.8|596.2|596.7|596.1|596.8|596.2|596.2|595.6|37
1699960200000|2023-11-14 11:10:00|596.6|596|596|595.4|596.6|596|595.6|595|112
1699960500000|2023-11-14 11:15:00|595.9|595.3|596|595.4|596.1|595.5|595.8|595.2|14
1699960800000|2023-11-14 11:20:00|596.1|595.5|596.5|595.9|596.7|596.1|596.1|595.5|155
1699961100000|2023-11-14 11:25:00|596.4|595.8|596.4|595.8|596.5|595.9|596.3|595.7|11
1699961400000|2023-11-14 11:30:00|596.2|595.6|596.2|595.6|596.4|595.8|596.2|595.6|82
1699961700000|2023-11-14 11:35:00|596|595.4|596|595.4|596.2|595.6|595.8|595.2|14
1699962000000|2023-11-14 11:40:00|596.1|595.5|595.5|594.9|596.2|595.6|595.4|594.8|20
1699962300000|2023-11-14 11:45:00|595.6|595|595.6|595|595.6|595|595.6|595|10
1699962600000|2023-11-14 11:50:00|595.7|595.1|595.2|594.6|595.7|595.1|595.2|594.6|25
1699962900000|2023-11-14 11:55:00|595.5|594.9|596.3|595.7|596.4|595.8|595.5|594.9|275
1699963200000|2023-11-14 12:00:00|596.2|595.6|595.8|595.2|596.5|595.9|595.7|595.1|55
1699963500000|2023-11-14 12:05:00|595.7|595.1|595.4|594.8|596.2|595.6|595.3|594.7|21
1699963800000|2023-11-14 12:10:00|595.5|594.9|595.7|595.1|595.8|595.2|595.4|594.8|202
1699964100000|2023-11-14 12:15:00|595.6|595|595.8|595.2|595.9|595.3|595.6|595|13
1699964400000|2023-11-14 12:20:00|595.7|595.1|596.1|595.5|596.2|595.6|595.7|595.1|30
1699964700000|2023-11-14 12:25:00|596.2|595.6|595.9|595.3|596.4|595.8|595.8|595.2|50
1699965000000|2023-11-14 12:30:00|596|595.4|596.3|595.7|596.3|595.7|595.8|595.2|26
1699965300000|2023-11-14 12:35:00|596.2|595.6|596.2|595.6|596.6|596|596.2|595.6|144
1699965600000|2023-11-14 12:40:00|596.3|595.7|597.1|596.5|597.1|596.5|596.2|595.6|32
1699965900000|2023-11-14 12:45:00|597.2|596.6|597.6|597|598.1|597.5|597.1|596.5|25
1699966200000|2023-11-14 12:50:00|597.7|597.1|597.7|597.1|598.1|597.5|597.6|597|22
1699966500000|2023-11-14 12:55:00|597.6|597|598.5|597.9|598.6|598|597.6|597|65
1699966800000|2023-11-14 13:00:00|598.4|597.8|598.1|597.5|598.6|598|598.1|597.5|212
1699967100000|2023-11-14 13:05:00|598.3|597.7|598.2|597.6|598.4|597.8|598|597.3|59
1699967400000|2023-11-14 13:10:00|598.1|597.5|599|598.4|599.1|598.5|598.1|597.5|46
1699967700000|2023-11-14 13:15:00|599.5|598.9|600|599.4|600.4|599.8|599.3|598.7|137
1699968000000|2023-11-14 13:20:00|599.9|599.3|600.9|600.3|601.1|600.5|599.7|599.1|147
1699968300000|2023-11-14 13:25:00|601.1|600.5|600.9|600.3|601.3|600.7|600.4|599.8|110
1699968600000|2023-11-14 13:30:00|601|600.4|601.7|601.1|603.4|602.7|601|600.4|572
1699968900000|2023-11-14 13:35:00|601.8|601.2|601.6|601|602|601.4|601.1|600.5|167
1699969200000|2023-11-14 13:40:00|601.5|600.9|601.9|601.3|602.1|601.5|601.3|600.7|132
1699972200000|2023-11-14 14:30:00|601|600.4|599.8|599.2|604.4|603.8|599.1|598.5|2089
1699972500000|2023-11-14 14:35:00|599.7|599.1|599.8|599.2|600.1|599.5|598.1|597.5|882
1699972800000|2023-11-14 14:40:00|599.7|599.1|600.3|599.7|601.3|600.7|599.1|598.5|1159
1699973100000|2023-11-14 14:45:00|600.5|599.9|600.9|600.3|601.6|601|600.1|599.5|538
1699973400000|2023-11-14 14:50:00|600.6|600|602.4|601.8|603|602.4|600.2|599.6|878
1699973700000|2023-11-14 14:55:00|602.5|601.9|602.7|602.1|603.4|602.8|601.9|601.3|351
1699974000000|2023-11-14 15:00:00|602.6|602|602.9|602.3|602.9|602.3|602.2|601.6|432
1699974300000|2023-11-14 15:05:00|603|602.4|604.1|603.5|604.4|603.8|602.9|602.3|390
1699974600000|2023-11-14 15:10:00|604.3|603.7|605.7|605.1|605.7|605.1|604.2|603.6|557
1699974900000|2023-11-14 15:15:00|605.4|604.8|604.9|604.3|605.9|605.3|604.7|604.1|567
1699975200000|2023-11-14 15:20:00|605.2|604.6|604.2|603.6|605.4|604.8|604.2|603.6|294
1699975500000|2023-11-14 15:25:00|604.4|603.8|602.6|602|604.6|604|602.4|601.8|327
1699975800000|2023-11-14 15:30:00|602.9|602.3|602.1|601.5|603.2|602.6|601.6|601|956
1699976100000|2023-11-14 15:35:00|602|601.4|602.1|601.5|602.1|601.5|600.6|600|506
1699976400000|2023-11-14 15:40:00|602|601.4|602.6|602|604.2|603.6|602|601.4|616
1699976700000|2023-11-14 15:45:00|602.4|601.8|600.5|599.9|602.4|601.8|600.3|599.7|836
1699977000000|2023-11-14 15:50:00|600.6|600|601.1|600.5|601.4|600.8|599.4|598.8|383
1699977300000|2023-11-14 15:55:00|601|600.4|601.6|601|601.9|601.3|600.9|600.3|385
1699977600000|2023-11-14 16:00:00|601.3|600.7|602.9|602.3|603.1|602.5|600.8|600.2|266
1699977900000|2023-11-14 16:05:00|603|602.4|601.8|601.2|603.2|602.6|601.5|600.9|286
1699978200000|2023-11-14 16:10:00|602.1|601.5|601.7|601.1|602.3|601.7|601.3|600.7|300
1699978500000|2023-11-14 16:15:00|601.6|601|601.1|600.5|603.1|602.5|601.1|600.5|459
1699978800000|2023-11-14 16:20:00|601.2|600.6|601|600.4|601.8|601.2|600.1|599.5|284
1699979100000|2023-11-14 16:25:00|600.9|600.3|599.6|599|600.9|600.3|599.1|598.5|252
1699979400000|2023-11-14 16:30:00|599.5|598.9|599.7|599.1|599.8|599.2|599.1|598.5|260
1699979700000|2023-11-14 16:35:00|599.6|599|599.1|598.5|599.8|599.2|599.1|598.5|319
1699980000000|2023-11-14 16:40:00|599.2|598.6|598.6|598|599.3|598.7|598.2|597.6|200
1699980300000|2023-11-14 16:45:00|598.7|598.1|599.6|599|599.6|599|598.4|597.8|220
1699980600000|2023-11-14 16:50:00|599.4|598.8|599.2|598.6|600.1|599.5|599|598.4|205
1699980900000|2023-11-14 16:55:00|599.1|598.5|599.1|598.5|599.1|598.5|598.6|598|192
1699981200000|2023-11-14 17:00:00|598.8|598.2|598.8|598.2|599.4|598.8|598.6|598|579
1699981500000|2023-11-14 17:05:00|598.6|598|599.6|599|599.6|599|598.1|597.5|698
1699981800000|2023-11-14 17:10:00|599.5|598.9|598.3|597.7|599.6|599|598.2|597.6|147
1699982100000|2023-11-14 17:15:00|598.2|597.6|597.8|597.2|598.3|597.7|597.3|596.7|255
1699982400000|2023-11-14 17:20:00|597.7|597.1|598.3|597.7|598.6|598|597.3|596.7|354
1699982700000|2023-11-14 17:25:00|598.2|597.6|599.8|599.2|600.3|599.7|598.1|597.5|257
1699983000000|2023-11-14 17:30:00|600|599.4|600.3|599.7|600.6|600|600|599.4|272
1699983300000|2023-11-14 17:35:00|600.1|599.5|600|599.4|600.3|599.7|600|599.4|165
1699983600000|2023-11-14 17:40:00|600.1|599.5|601.1|600.5|601.1|600.5|599.8|599.2|269
1699983900000|2023-11-14 17:45:00|601.3|600.7|600.8|600.2|601.6|601|600.8|600.2|201
1699984200000|2023-11-14 17:50:00|600.9|600.3|601|600.4|601.1|600.5|600.6|600|185
1699984500000|2023-11-14 17:55:00|600.8|600.2|600.5|599.9|600.8|600.2|599.6|599|349
1699984800000|2023-11-14 18:00:00|600.4|599.8|599.8|599.2|600.4|599.8|599.8|599.2|158
1699985100000|2023-11-14 18:05:00|599.7|599.1|601.1|600.5|601.4|600.5|599.7|599.1|500
1699985400000|2023-11-14 18:10:00|601|600.4|600.2|599.6|601.1|600.5|600.1|599.5|188
1699985700000|2023-11-14 18:15:00|600.3|599.7|598.5|597.9|600.3|599.7|598.5|597.9|268
1699986000000|2023-11-14 18:20:00|598.8|598.2|596.2|595.6|598.8|598.2|596.1|595.5|914
1699986300000|2023-11-14 18:25:00|596.1|595.5|596.1|595.5|596.6|596|595|594.4|402
1699986600000|2023-11-14 18:30:00|596|595.4|595.3|594.7|596.1|595.5|595|594.4|226
1699986900000|2023-11-14 18:35:00|595.5|594.9|595.8|595.2|596|595.4|594.4|593.8|288
1699987200000|2023-11-14 18:40:00|595.9|595.3|595.7|595.1|596.1|595.5|595.5|594.9|249
1699987500000|2023-11-14 18:45:00|595.8|595.2|596.5|595.9|596.5|595.9|595.7|595.1|199
1699987800000|2023-11-14 18:50:00|596|595.4|596.2|595.6|596.5|595.9|595.5|594.9|346
1699988100000|2023-11-14 18:55:00|596.4|595.8|595.5|594.9|596.7|596.1|595.5|594.9|351
1699988400000|2023-11-14 19:00:00|595.3|594.7|594.2|593.6|595.3|594.7|594|593.4|1285
1699988700000|2023-11-14 19:05:00|594.3|593.7|593.5|592.9|594.5|593.9|593.1|592.5|587
1699989000000|2023-11-14 19:10:00|593.6|593|594.5|593.9|595.1|594.5|593|592.4|1495
1699989300000|2023-11-14 19:15:00|594.7|594.1|594.8|594.2|595.3|594.7|594.3|593.7|664
1700010000000|2023-11-15 01:00:00|594.6|594|594.2|593.6|594.6|594|593.5|592.9|88
1700010300000|2023-11-15 01:05:00|594.4|593.8|593.8|593.2|594.4|593.8|593.7|593.1|31
1700010600000|2023-11-15 01:10:00|593.9|593.3|594.1|593.5|594.2|593.6|593.7|593.1|8
1700010900000|2023-11-15 01:15:00|594.2|593.6|594.2|593.6|594.2|593.6|594.1|593.5|11
1700011200000|2023-11-15 01:20:00|594.3|593.7|594.3|593.7|594.6|594|594.1|593.5|13
1700011500000|2023-11-15 01:25:00|594.2|593.6|594.2|593.6|594.2|593.6|594.2|593.6|0
1700011800000|2023-11-15 01:30:00|594.1|593.5|593.6|593|594.2|593.6|593.6|593|11
1700012100000|2023-11-15 01:35:00|593.7|593.1|594.2|593.6|594.2|593.6|593.6|593|14
1700012400000|2023-11-15 01:40:00|594.3|593.7|594.3|593.7|594.6|594|594.3|593.7|49
1700012700000|2023-11-15 01:45:00|594.6|594|594.9|594.3|595|594.4|594.6|594|20
1700013000000|2023-11-15 01:50:00|595.1|594.5|594.6|594|595.2|594.6|594.6|594|4
1700013300000|2023-11-15 01:55:00|594.7|594.1|594.7|594.1|594.8|594.2|594.6|594|7
1700013600000|2023-11-15 02:00:00|594.8|594.2|594.5|593.9|595.1|594.5|594.5|593.9|15
1700013900000|2023-11-15 02:05:00|594.6|594|594.6|594|594.6|594|594.5|593.9|6
1700014200000|2023-11-15 02:10:00|594.5|593.9|594.2|593.6|594.6|594|594.2|593.6|1
1700014500000|2023-11-15 02:15:00|594.3|593.7|594.3|593.7|594.5|593.9|594.3|593.7|7
1700014800000|2023-11-15 02:20:00|594.5|593.9|594.2|593.6|594.5|593.9|594.1|593.5|4
1700015100000|2023-11-15 02:25:00|594.1|593.5|594.1|593.5|594.1|593.5|594|593.4|3
1700015400000|2023-11-15 02:30:00|594|593.4|594|593.4|594.2|593.6|594|593.4|3
1700015700000|2023-11-15 02:35:00|594.1|593.5|594.2|593.6|594.2|593.6|594.1|593.5|0
1700016000000|2023-11-15 02:40:00|594.3|593.7|594.4|593.8|594.4|593.8|594.3|593.7|3
1700016300000|2023-11-15 02:45:00|594.5|593.9|594.7|594.1|594.7|594.1|594.4|593.8|4
1700016900000|2023-11-15 02:55:00|594.8|594.2|594.8|594.2|595|594.4|594.8|594.2|9
1700017200000|2023-11-15 03:00:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|0
1700017500000|2023-11-15 03:05:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|1
1700017800000|2023-11-15 03:10:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|0
1700018100000|2023-11-15 03:15:00|594.9|594.3|594.9|594.3|595.2|594.6|594.9|594.3|14
1700018400000|2023-11-15 03:20:00|594.6|594|594.7|594.1|594.7|594.1|594.6|594|3
1700018700000|2023-11-15 03:25:00|594.6|594|594.9|594.3|595|594.4|594.6|594|3
1700019000000|2023-11-15 03:30:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|1
1700019300000|2023-11-15 03:35:00|594.7|594.1|594.7|594.1|594.8|594.2|594.7|594.1|0
1700019600000|2023-11-15 03:40:00|594.6|594|594.6|594|594.6|594|594.6|594|4
1700019900000|2023-11-15 03:45:00|594.4|593.8|593.8|593.2|594.4|593.8|593.8|593.2|15
1700020200000|2023-11-15 03:50:00|593.7|593.1|593.7|593.1|593.7|593.1|593.7|593.1|0
1700020500000|2023-11-15 03:55:00|593.6|593|593.6|593|593.6|593|593.6|593|0
1700020800000|2023-11-15 04:00:00|593.4|592.8|593.4|592.8|593.4|592.8|593.4|592.8|5
1700021100000|2023-11-15 04:05:00|||||||||11
1700021400000|2023-11-15 04:10:00|593.2|592.6|593.4|592.8|593.4|592.8|593.2|592.6|1
1700021700000|2023-11-15 04:15:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|1
1700022000000|2023-11-15 04:20:00|593.5|592.9|593.6|593|593.6|593|593.5|592.9|2
1700022300000|2023-11-15 04:25:00|593.7|593.1|594.2|593.6|594.2|593.6|593.7|593.1|11
1700022600000|2023-11-15 04:30:00|||||||||1
1700023500000|2023-11-15 04:45:00|594.1|593.5|593.8|593.2|594.1|593.5|593.7|593.1|7
1700023800000|2023-11-15 04:50:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|15
1700024100000|2023-11-15 04:55:00|593.8|593.2|593.9|593.3|593.9|593.3|593.8|593.2|5
1700024400000|2023-11-15 05:00:00|593.7|593.1|593.4|592.8|593.7|593.1|593.2|592.6|33
1700024700000|2023-11-15 05:05:00|593.5|592.9|593.4|592.8|593.6|593|593.3|592.7|12
1700025000000|2023-11-15 05:10:00|593.5|592.9|593.5|592.9|593.6|593|593.5|592.9|1
1700025300000|2023-11-15 05:15:00|593.6|593|593.8|593.2|593.8|593.2|593.6|593|7
1700025600000|2023-11-15 05:20:00|593.7|593.1|594|593.4|594|593.4|593.7|593.1|1
1700025900000|2023-11-15 05:25:00|593.7|593.1|593.3|592.7|593.7|593.1|593.3|592.7|2
1700026200000|2023-11-15 05:30:00|593.2|592.6|593|592.4|593.2|592.6|593|592.4|8
1700026500000|2023-11-15 05:35:00|593.1|592.5|593.5|592.9|593.6|593|592.9|592.3|29
1700026800000|2023-11-15 05:40:00|593.4|592.8|593.4|592.8|593.6|593|593.4|592.8|1
1700027100000|2023-11-15 05:45:00|593.6|593|593.6|593|593.6|593|593.5|592.9|0
1700027400000|2023-11-15 05:50:00|593.8|593.2|593.6|593|593.9|593.3|593.5|592.9|15
1700027700000|2023-11-15 05:55:00|593.7|593.1|593.6|593|593.7|593.1|593.5|592.9|2
1700028000000|2023-11-15 06:00:00|593.7|593.1|593|592.4|594|593.4|593|592.4|38
1700028300000|2023-11-15 06:05:00|593.1|592.5|592.4|591.8|593.1|592.5|592.4|591.8|70
1700028600000|2023-11-15 06:10:00|592.1|591.5|592.1|591.5|592.4|591.8|592.1|591.5|17
1700028900000|2023-11-15 06:15:00|592.4|591.8|592.5|591.9|592.6|592|592.4|591.8|98
1700029200000|2023-11-15 06:20:00|592.6|592|593|592.4|593|592.4|592.6|592|41
1700029500000|2023-11-15 06:25:00|592.8|592.2|592.9|592.3|592.9|592.3|592.6|592|40
1700029800000|2023-11-15 06:30:00|593|592.4|592.6|592|593|592.4|592.5|591.9|9
1700030100000|2023-11-15 06:35:00|592.5|591.9|592.8|592.2|592.8|592.2|592.4|591.8|4
1700030400000|2023-11-15 06:40:00|592.6|592|592.5|591.9|592.8|592.2|592.4|591.8|9
1700030700000|2023-11-15 06:45:00|592.4|591.8|592.9|592.3|592.9|592.3|592.2|591.6|4
1700031000000|2023-11-15 06:50:00|593|592.4|592.6|592|593.5|592.9|592.5|591.9|35
1700031300000|2023-11-15 06:55:00|592.5|591.9|592.5|591.9|592.9|592.3|592.5|591.9|6
1700031600000|2023-11-15 07:00:00|592.4|591.8|592.6|592|592.9|592.3|592.4|591.8|4
1700031900000|2023-11-15 07:05:00|592.5|591.9|592.5|591.9|592.6|592|592.4|591.8|5
1700032200000|2023-11-15 07:10:00|592.4|591.8|592.5|591.9|592.6|592|592.4|591.8|6
1700032500000|2023-11-15 07:15:00|592.6|592|592.6|592|592.6|592|592.5|591.9|1
1700032800000|2023-11-15 07:20:00|||||||||1
1700033100000|2023-11-15 07:25:00|592.4|591.8|592.6|592|592.6|592|592.4|591.8|10
1700033400000|2023-11-15 07:30:00|592.9|592.3|592.6|592|592.9|592.3|592.5|591.9|15
1700033700000|2023-11-15 07:35:00|592.9|592.3|592.8|592.2|592.9|592.3|592.6|592|31
1700034000000|2023-11-15 07:40:00|592.9|592.3|592.9|592.3|593|592.4|592.9|592.3|0
1700034300000|2023-11-15 07:45:00|593|592.4|593.4|592.8|593.4|592.8|592.9|592.3|112
1700034600000|2023-11-15 07:50:00|593.5|592.9|593.6|593|593.9|593.3|593.5|592.9|31
1700034900000|2023-11-15 07:55:00|593.8|593.2|594.4|593.8|594.4|593.8|593.8|593.2|16
1700035200000|2023-11-15 08:00:00|594.3|593.7|594.4|593.8|594.4|593.8|594.2|593.6|42
1700035500000|2023-11-15 08:05:00|594.5|593.9|594.2|593.6|594.6|594|594.2|593.6|8
1700035800000|2023-11-15 08:10:00|594.5|593.9|594.9|594.3|595|594.4|594.5|593.9|24
1700036100000|2023-11-15 08:15:00|595.7|595.1|596.2|595.6|596.3|595.7|595.4|594.8|80
1700036400000|2023-11-15 08:20:00|595.9|595.3|596.4|595.8|596.6|596|595.9|595.3|85
1700036700000|2023-11-15 08:25:00|596.2|595.6|596.1|595.5|596.3|595.7|596|595.4|20
1700037000000|2023-11-15 08:30:00|595.9|595.3|596.3|595.7|597|596.4|595.9|595.3|66
1700037300000|2023-11-15 08:35:00|596.4|595.8|596.3|595.7|596.7|596.1|596.3|595.7|36
1700037600000|2023-11-15 08:40:00|596.4|595.8|597|596.4|597.2|596.6|596.3|595.7|27
1700037900000|2023-11-15 08:45:00|596.9|596.3|596.6|596|596.9|596.3|596.4|595.8|6
1700038200000|2023-11-15 08:50:00|596.4|595.8|596.6|596|596.7|596.1|596.3|595.7|5
1700038500000|2023-11-15 08:55:00|596.4|595.8|596.4|595.8|596.5|595.8|596.2|595.5|5
1700038800000|2023-11-15 09:00:00|596.3|595.7|597.1|596.5|597.1|596.5|596.2|595.6|31
1700039100000|2023-11-15 09:05:00|597.2|596.6|596.5|595.9|597.2|596.6|596.5|595.9|15
1700039400000|2023-11-15 09:10:00|596.6|596|597.4|596.8|597.4|596.8|596.6|596|25
1700039700000|2023-11-15 09:15:00|597.3|596.7|598.4|597.8|598.4|597.8|597.3|596.7|55
1700040000000|2023-11-15 09:20:00|598.3|597.7|598.4|597.8|598.4|597.8|598.3|597.7|10
1700040300000|2023-11-15 09:25:00|598.2|597.6|597.8|597.2|598.2|597.6|597.7|597.1|18
1700040600000|2023-11-15 09:30:00|597.7|597.1|597.8|597.2|598.1|597.5|597.7|597.1|13
1700040900000|2023-11-15 09:35:00|597.7|597.1|597.7|597.1|597.8|597.2|597.6|597|3
1700041200000|2023-11-15 09:40:00|597.4|596.8|597.9|597.3|597.9|597.3|597.4|596.8|17
1700041500000|2023-11-15 09:45:00|597.8|597.2|599.1|598.5|599.1|598.5|597.7|597.1|146
1700041800000|2023-11-15 09:50:00|599|598.4|599.7|599.1|600|599.4|598.8|598.2|152
1700042100000|2023-11-15 09:55:00|599.8|599.2|599.5|598.9|600|599.4|599.5|598.9|54
1700042400000|2023-11-15 10:00:00|599.3|598.7|599.6|599|600.2|599.6|599.3|598.7|114
1700042700000|2023-11-15 10:05:00|599.7|599.1|599.7|599.1|599.8|599.2|599.5|598.9|21
1700043000000|2023-11-15 10:10:00|599.8|599.2|599.7|599.1|600|599.4|599.7|599.1|13
1700043300000|2023-11-15 10:15:00|599.9|599.3|599.5|598.9|599.9|599.3|599.5|598.9|23
1700043600000|2023-11-15 10:20:00|599.6|599|599.6|599|600|599.4|599.5|598.9|21
1700043900000|2023-11-15 10:25:00|599.8|599.2|599.8|599.2|599.8|599.2|599.7|599.1|21
1700044200000|2023-11-15 10:30:00|600|599.4|600.3|599.7|600.3|599.7|599.7|599.1|22
1700044500000|2023-11-15 10:35:00|600.2|599.6|600.5|599.9|600.6|600|600.2|599.6|4
1700044800000|2023-11-15 10:40:00|600.7|600.1|600.5|599.9|601.2|600.6|600.5|599.9|88
1700045100000|2023-11-15 10:45:00|600.6|600|600.2|599.6|601.4|600.8|600.1|599.5|104
1700045400000|2023-11-15 10:50:00|600.1|599.5|600.5|599.9|600.5|599.9|600.1|599.5|38
1700045700000|2023-11-15 10:55:00|600.4|599.8|601.1|600.5|601.7|601.1|600.4|599.8|79
1700046000000|2023-11-15 11:00:00|600.8|600.2|600.4|599.8|600.8|600.2|600.4|599.8|10
1700046300000|2023-11-15 11:05:00|600.6|600|599.3|598.7|600.6|600|598.9|598.3|174
1700046600000|2023-11-15 11:10:00|599.2|598.6|599.2|598.6|599.4|598.8|599.1|598.5|15
1700046900000|2023-11-15 11:15:00|599.3|598.7|599.3|598.7|599.4|598.8|599.1|598.5|211
1700047200000|2023-11-15 11:20:00|599.2|598.6|599.5|598.9|599.5|598.9|598.9|598.3|251
1700047500000|2023-11-15 11:25:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|45
1700047800000|2023-11-15 11:30:00|599.3|598.7|598.9|598.3|599.3|598.7|598.9|598.3|40
1700048100000|2023-11-15 11:35:00|598.6|598|599|598.4|599|598.4|598.6|598|181
1700048400000|2023-11-15 11:40:00|598.9|598.3|598.3|597.7|598.9|598.3|598|597.4|186
1700048700000|2023-11-15 11:45:00|598.1|597.5|598.3|597.7|598.4|597.8|598.1|597.5|7
1700049000000|2023-11-15 11:50:00|598.4|597.8|598.1|597.5|598.4|597.8|598|597.4|15
1700049300000|2023-11-15 11:55:00|598.4|597.8|597.9|597.3|598.4|597.8|597.9|597.3|36
1700049600000|2023-11-15 12:00:00|597.8|597.2|597.9|597.3|598|597.4|597.7|597.1|29
1700049900000|2023-11-15 12:05:00|597.7|597.1|597.4|596.8|597.7|597.1|597.4|596.8|24
1700050200000|2023-11-15 12:10:00|597.1|596.5|596.5|595.9|597.1|596.5|596.5|595.9|71
1700050500000|2023-11-15 12:15:00|596.6|596|596.4|595.8|596.6|596|596.4|595.8|11
1700050800000|2023-11-15 12:20:00|596.6|596|595.7|595.1|596.7|596.1|595.7|595.1|138
1700051100000|2023-11-15 12:25:00|595.4|594.8|596|595.4|596|595.4|595.4|594.8|59
1700051400000|2023-11-15 12:30:00|595.9|595.3|595.7|595.1|595.9|595.3|595.2|594.6|31
1700051700000|2023-11-15 12:35:00|595.6|595|595.4|594.8|595.7|595.1|595.4|594.8|37
1700052000000|2023-11-15 12:40:00|595.5|594.9|595.7|595.1|595.9|595.3|595.5|594.9|27
1700052300000|2023-11-15 12:45:00|595.5|594.9|595.7|595.1|595.7|595.1|595.4|594.8|10
1700052600000|2023-11-15 12:50:00|595.8|595.2|595.4|594.8|595.8|595.2|595.4|594.8|8
1700052900000|2023-11-15 12:55:00|595.2|594.6|595.4|594.8|595.4|594.8|594.9|594.3|127
1700053200000|2023-11-15 13:00:00|595.3|594.7|594.2|593.6|595.3|594.7|594|593.4|124
1700053500000|2023-11-15 13:05:00|594|593.4|593.9|593.3|594.2|593.6|593.7|593.1|67
1700053800000|2023-11-15 13:10:00|593.8|593.2|593.9|593.3|594.4|593.8|593.7|593.1|66
1700054100000|2023-11-15 13:15:00|593.8|593.2|593.7|593.1|594.2|593.6|593.6|593|57
1700054400000|2023-11-15 13:20:00|593.4|592.8|593.6|593|593.7|593.1|593.4|592.8|55
1700054700000|2023-11-15 13:25:00|593.4|592.8|593.2|592.6|593.8|593.2|593.2|592.6|93
1700055000000|2023-11-15 13:30:00|593.3|592.7|593.4|592.8|593.7|593.1|593.2|592.6|50
1700055300000|2023-11-15 13:35:00|593.2|592.6|592.4|591.8|593.3|592.7|592.3|591.7|120
1700055600000|2023-11-15 13:40:00|592.3|591.7|592.3|591.7|592.4|591.8|592.2|591.6|109
1700058600000|2023-11-15 14:30:00|592.4|591.8|596|595.4|596|595.4|591.2|590.6|1408
1700058900000|2023-11-15 14:35:00|596.2|595.6|595.2|594.6|596.2|595.6|594.5|593.9|502
1700059200000|2023-11-15 14:40:00|595.5|594.9|592.4|591.8|595.5|594.9|591.6|591|585
1700059500000|2023-11-15 14:45:00|592.5|591.9|593.8|593.2|593.8|593.2|591.7|591.1|298
1700059800000|2023-11-15 14:50:00|593.9|593.3|592|591.4|593.9|593.3|592|591.4|328
1700060100000|2023-11-15 14:55:00|592.2|591.6|591.2|590.6|592.2|591.6|590.2|589.6|754
1700060400000|2023-11-15 15:00:00|591.3|590.7|592.5|591.9|592.5|591.9|590.5|589.9|978
1700060700000|2023-11-15 15:05:00|592.6|592|592.4|591.8|593.7|593.1|592.2|591.6|362
1700061000000|2023-11-15 15:10:00|592.5|591.9|594.6|594|595|594.4|592.2|591.6|344
1700061300000|2023-11-15 15:15:00|594.5|593.9|595.7|595.1|595.7|595.1|593.9|593.3|306
1700061600000|2023-11-15 15:20:00|595.5|594.9|595.5|594.9|596.5|595.9|595|594.4|1552
1700061900000|2023-11-15 15:25:00|595.7|595.1|594.3|593.7|595.7|595.1|593.5|592.9|1525
1700062200000|2023-11-15 15:30:00|594.2|593.6|595.5|594.9|595.6|595|593.7|593.1|282
1700062500000|2023-11-15 15:35:00|595.2|594.6|594.2|593.6|595.2|594.6|593.4|592.8|2885
1700062800000|2023-11-15 15:40:00|594.4|593.8|594.2|593.6|594.7|594.1|593.7|593.1|659
1700063100000|2023-11-15 15:45:00|594.3|593.7|593.9|593.3|595.2|594.6|593.9|593.3|615
1700063400000|2023-11-15 15:50:00|594.1|593.5|593.3|592.7|594.4|593.8|593.1|592.5|3583
1700063700000|2023-11-15 15:55:00|593.2|592.6|592|591.4|593.3|592.7|591.8|591.2|2264
1700064000000|2023-11-15 16:00:00|591.9|591.3|589.8|589.2|591.9|591.3|589.5|588.9|804
1700064300000|2023-11-15 16:05:00|589.5|588.9|589.2|588.6|589.8|589.2|588.6|588|663
1700064600000|2023-11-15 16:10:00|589|588.4|588.3|587.7|589.2|588.6|587.4|586.8|2073
1700064900000|2023-11-15 16:15:00|588.4|587.8|589.2|588.6|589.2|588.6|587.7|587.1|328
1700065200000|2023-11-15 16:20:00|589.3|588.7|588.9|588.3|589.7|589.1|588.7|588.1|469
1700065500000|2023-11-15 16:25:00|589.1|588.5|586.7|586.1|589.1|588.5|586.7|586.1|336
1700065800000|2023-11-15 16:30:00|586.9|586.3|586.9|586.3|587.2|586.6|586.6|586|424
1700066100000|2023-11-15 16:35:00|586.8|586.2|587.2|586.6|587.3|586.7|586.2|585.6|652
1700066400000|2023-11-15 16:40:00|587|586.4|588.1|587.5|588.7|588.1|587|586.4|438
1700066700000|2023-11-15 16:45:00|588|587.4|588.4|587.8|588.7|588.1|588|587.4|279
1700067000000|2023-11-15 16:50:00|588.2|587.6|588.6|588|588.7|588.1|587.8|587.2|571
1700067300000|2023-11-15 16:55:00|588.5|587.9|588.4|587.8|588.6|588|587.9|587.3|155
1700067600000|2023-11-15 17:00:00|588.2|587.6|588.2|587.6|588.4|587.8|587.4|586.8|498
1700067900000|2023-11-15 17:05:00|587.9|587.3|588.1|587.5|588.2|587.6|587.5|586.9|242
1700068200000|2023-11-15 17:10:00|588|587.4|589.5|588.9|589.5|588.9|587.9|587.3|471
1700068500000|2023-11-15 17:15:00|589.6|589|588.4|587.8|589.6|589|588.4|587.8|151
1700068800000|2023-11-15 17:20:00|588.7|588.1|587.2|586.6|588.7|588.1|587|586.4|434
1700069100000|2023-11-15 17:25:00|587|586.4|586.3|585.7|587.3|586.7|585.9|585.3|578
1700069400000|2023-11-15 17:30:00|586.2|585.6|583.1|582.5|586.4|585.8|582.6|582|1321
1700069700000|2023-11-15 17:35:00|583.3|582.7|584.1|583.5|584.2|583.6|583.2|582.6|661
1700070000000|2023-11-15 17:40:00|583.9|583.3|586.2|585.6|586.2|585.6|583.6|583|701
1700070300000|2023-11-15 17:45:00|586|585.4|585.1|584.5|586.2|585.6|585.1|584.5|318
1700070600000|2023-11-15 17:50:00|585.2|584.6|584.4|583.8|585.4|584.8|584.4|583.8|326
1700070900000|2023-11-15 17:55:00|584.2|583.6|584.1|583.5|584.4|583.8|583.9|583.3|230
1700071200000|2023-11-15 18:00:00|584|583.4|583.9|583.3|584.4|583.8|583.7|583.1|228
1700071500000|2023-11-15 18:05:00|583.8|583.2|584.4|583.8|584.7|584.1|583.7|583.1|368
1700071800000|2023-11-15 18:10:00|584.6|584|584.6|584|584.9|584.3|584.4|583.8|205
1700072100000|2023-11-15 18:15:00|584.5|583.9|584.9|584.3|585|584.4|584.4|583.8|179
1700072400000|2023-11-15 18:20:00|584.7|584.1|584.9|584.3|585.1|584.5|584.6|584|177
1700072700000|2023-11-15 18:25:00|585.1|584.5|585.2|584.6|585.6|585|584.9|584.3|287
1700073000000|2023-11-15 18:30:00|584.9|584.3|585.9|585.3|585.9|585.3|584.9|584.3|204
1700073300000|2023-11-15 18:35:00|586.2|585.6|585.7|585.1|586.2|585.6|585.7|585.1|243
1700073600000|2023-11-15 18:40:00|585.8|585.2|586.3|585.7|586.3|585.7|585.7|585.1|295
1700073900000|2023-11-15 18:45:00|586.2|585.6|586.9|586.3|587.2|586.6|585.8|585.2|949
1700074200000|2023-11-15 18:50:00|587.2|586.6|586.8|586.2|587.3|586.7|586.8|586.2|286
1700074500000|2023-11-15 18:55:00|586.9|586.3|586.5|585.9|586.9|586.3|586|585.4|215
1700074800000|2023-11-15 19:00:00|586.7|586.1|586.6|586|587.5|586.9|586.5|585.9|388
1700075100000|2023-11-15 19:05:00|586.7|586.1|586|585.4|587|586.4|585.8|585.2|801
1700075400000|2023-11-15 19:10:00|586.3|585.7|585|584.4|586.3|585.7|584.8|584.2|1294
1700075700000|2023-11-15 19:15:00|585.2|584.6|585.5|584.9|586.5|585.9|584.8|584.2|799
1700096400000|2023-11-16 01:00:00|585|584.4|583.4|582.8|585.4|584.8|583.3|582.7|203
1700096700000|2023-11-16 01:05:00|583.6|583|584.3|583.7|584.3|583.7|583.6|583|34
1700097000000|2023-11-16 01:10:00|584.4|583.8|584.2|583.6|584.6|584|584.2|583.6|11
1700097300000|2023-11-16 01:15:00|584.1|583.5|584.4|583.8|584.6|584|584.1|583.5|50
1700097600000|2023-11-16 01:20:00|584.6|584|584.6|584|584.7|584.1|584.4|583.8|13
1700097900000|2023-11-16 01:25:00|584.2|583.6|584.2|583.6|584.4|583.8|584.2|583.6|15
1700098200000|2023-11-16 01:30:00|584.1|583.5|583.7|583.1|584.1|583.5|583.6|583|11
1700098500000|2023-11-16 01:35:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|1
1700098800000|2023-11-16 01:40:00|583.6|583|583.7|583.1|583.8|583.2|583.6|583|3
1700099100000|2023-11-16 01:45:00|583.6|583|583.1|582.5|583.6|583|582.6|582|117
1700099400000|2023-11-16 01:50:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|4
1700099700000|2023-11-16 01:55:00|583|582.4|582.7|582.1|583|582.4|582.7|582.1|10
1700100000000|2023-11-16 02:00:00|582.8|582.2|582.6|582|582.9|582.3|582.6|582|4
1700100300000|2023-11-16 02:05:00|582.7|582.1|582.7|582.1|582.8|582.2|582.6|582|1
1700100600000|2023-11-16 02:10:00|582.5|581.9|582.7|582.1|582.7|582.1|582.5|581.9|4
1700100900000|2023-11-16 02:15:00|582.8|582.2|582.7|582.1|582.8|582.2|582.7|582.1|11
1700101200000|2023-11-16 02:20:00|582.6|582|582.6|582|582.8|582.2|582.5|581.9|21
1700101500000|2023-11-16 02:25:00|582.7|582.1|582.6|582|582.8|582.2|582.6|582|12
1700101800000|2023-11-16 02:30:00|582.7|582.1|582.7|582.1|582.8|582.2|582.7|582.1|1
1700102100000|2023-11-16 02:35:00|582.8|582.2|583.1|582.5|583.1|582.5|582.7|582.1|2
1700102400000|2023-11-16 02:40:00|583.2|582.6|583.6|583|583.7|583.1|583.1|582.5|40
1700102700000|2023-11-16 02:45:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|4
1700103000000|2023-11-16 02:50:00|||||||||4
1700103600000|2023-11-16 03:00:00|583.1|582.5|583.3|582.7|583.3|582.7|583.1|582.5|14
1700103900000|2023-11-16 03:05:00|583.2|582.6|583.2|582.6|583.2|582.6|583.1|582.5|4
1700104200000|2023-11-16 03:10:00|583.1|582.5|583.1|582.5|583.3|582.7|582.9|582.3|18
1700104500000|2023-11-16 03:15:00|583.2|582.6|584.1|583.5|584.1|583.5|583.2|582.6|15
1700104800000|2023-11-16 03:20:00|584|583.4|584|583.4|584.1|583.5|584|583.4|6
1700105100000|2023-11-16 03:25:00|583.8|583.2|583.8|583.2|584|583.4|583.6|583|30
1700105400000|2023-11-16 03:30:00|584.1|583.5|584.2|583.6|584.3|583.7|584.1|583.5|16
1700105700000|2023-11-16 03:35:00|||||||||6
1700106000000|2023-11-16 03:40:00|584.1|583.5|584.2|583.6|584.2|583.6|584.1|583.5|1
1700106300000|2023-11-16 03:45:00|584.1|583.5|584.2|583.6|584.2|583.6|584.1|583.5|1
1700106600000|2023-11-16 03:50:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|0
1700106900000|2023-11-16 03:55:00|584.1|583.5|583.8|583.2|584.1|583.5|583.8|583.2|16
1700107200000|2023-11-16 04:00:00|583.6|583|583.5|582.9|583.8|583.2|583.5|582.9|30
1700107500000|2023-11-16 04:05:00|583.6|583|583.6|583|583.6|583|583.6|583|7
1700107800000|2023-11-16 04:10:00|||||||||1
1700108100000|2023-11-16 04:15:00|583.5|582.9|583.5|582.9|583.6|583|583.4|582.8|10
1700108400000|2023-11-16 04:20:00|583.6|583|583.6|583|583.8|583.2|583.5|582.9|117
1700108700000|2023-11-16 04:25:00|583.5|582.9|583.2|582.6|583.7|583.1|583.2|582.6|60
1700109000000|2023-11-16 04:30:00|583.3|582.7|583.6|583|583.6|583|583.2|582.6|2
1700109300000|2023-11-16 04:35:00|583.7|583.1|583.6|583|583.7|583.1|583.6|583|1
1700109600000|2023-11-16 04:40:00|583.7|583.1|583.6|583|583.7|583.1|583.6|583|2
1700109900000|2023-11-16 04:45:00|583.7|583.1|583.6|583|583.7|583.1|583.6|583|1
1700110200000|2023-11-16 04:50:00|583.7|583.1|583.7|583.1|583.8|583.2|583.7|583.1|2
1700110500000|2023-11-16 04:55:00|583.8|583.2|583.7|583.1|584.1|583.5|583.7|583.1|0
1700110800000|2023-11-16 05:00:00|583.8|583.2|584.5|583.9|584.6|584|583.7|583.1|5
1700111100000|2023-11-16 05:05:00|584.3|583.7|584.5|583.9|584.5|583.9|584.2|583.6|9
1700111700000|2023-11-16 05:15:00|584.6|584|584.4|583.8|584.6|584|584.4|583.8|21
1700112000000|2023-11-16 05:20:00|584.6|584|584.6|584|584.6|584|584.4|583.8|25
1700112300000|2023-11-16 05:25:00|584.4|583.8|583.6|583|584.4|583.8|583.5|582.9|39
1700112600000|2023-11-16 05:30:00|583.5|582.9|583.2|582.6|583.6|583|583.2|582.6|40
1700112900000|2023-11-16 05:35:00|583.5|582.9|583.5|582.9|583.5|582.9|583.4|582.8|2
1700113200000|2023-11-16 05:40:00|583.7|583.1|583.5|582.9|583.7|583.1|583.4|582.8|3
1700113500000|2023-11-16 05:45:00|583.4|582.8|583.6|583|583.6|583|583.4|582.8|7
1700113800000|2023-11-16 05:50:00|583.9|583.3|583.9|583.3|583.9|583.3|583.7|583.1|5
1700114100000|2023-11-16 05:55:00|584|583.4|584|583.4|584|583.4|583.9|583.3|5
1700114400000|2023-11-16 06:00:00|583.9|583.3|583.9|583.3|584.2|583.6|583.9|583.3|5
1700114700000|2023-11-16 06:05:00|584|583.4|584.1|583.5|584.1|583.5|584|583.4|7
1700115300000|2023-11-16 06:15:00|584.4|583.8|584.3|583.7|584.4|583.8|584.3|583.7|2
1700115600000|2023-11-16 06:20:00|584.2|583.6|584.1|583.5|584.3|583.7|584.1|583.5|3
1700115900000|2023-11-16 06:25:00|||||||||3
1700116500000|2023-11-16 06:35:00|583.9|583.3|583.5|582.9|583.9|583.3|583.5|582.9|37
1700116800000|2023-11-16 06:40:00|583.1|582.5|583.6|583|583.7|583.1|583.1|582.5|17
1700117100000|2023-11-16 06:45:00|583.7|583.1|583.7|583.1|583.7|583.1|583.6|583|0
1700117400000|2023-11-16 06:50:00|583.9|583.3|583.4|582.8|583.9|583.3|583.4|582.8|12
1700117700000|2023-11-16 06:55:00|583.2|582.6|583.4|582.8|583.4|582.8|583.2|582.6|8
1700118000000|2023-11-16 07:00:00|583.2|582.6|583.4|582.8|583.6|583|583.2|582.6|21
1700118300000|2023-11-16 07:05:00|583.5|582.9|583.5|582.9|583.6|583|583.4|582.8|9
1700118600000|2023-11-16 07:10:00|583.6|583|583.6|583|583.6|583|583.5|582.9|12
1700118900000|2023-11-16 07:15:00|583.9|583.3|583.8|583.2|584.1|583.5|583.8|583.2|21
1700119200000|2023-11-16 07:20:00|583.6|583|583.8|583.2|584|583.4|583.6|583|18
1700119500000|2023-11-16 07:25:00|||||||||1
1700119800000|2023-11-16 07:30:00|583.9|583.3|583.8|583.2|583.9|583.3|583.8|583.2|0
1700120400000|2023-11-16 07:40:00|584.1|583.5|584.1|583.5|584.1|583.5|583.9|583.3|15
1700120700000|2023-11-16 07:45:00|584.4|583.8|584.4|583.8|584.4|583.8|584.2|583.6|25
1700121000000|2023-11-16 07:50:00|584.6|584|584.4|583.8|584.8|584.2|584.1|583.5|37
1700121300000|2023-11-16 07:55:00|584.6|584|584.3|583.7|584.6|584|584.1|583.5|14
1700121600000|2023-11-16 08:00:00|584.4|583.8|583.9|583.3|584.4|583.8|583.9|583.3|59
1700121900000|2023-11-16 08:05:00|584|583.4|584|583.4|584.1|583.5|583.9|583.3|6
1700122200000|2023-11-16 08:10:00|583.9|583.3|584.5|583.9|584.5|583.9|583.9|583.3|94
1700122500000|2023-11-16 08:15:00|584.4|583.8|584.2|583.6|584.4|583.8|584.2|583.6|55
1700122800000|2023-11-16 08:20:00|584.3|583.7|584.3|583.7|584.4|583.8|584.2|583.6|133
1700123100000|2023-11-16 08:25:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|11
1700123400000|2023-11-16 08:30:00|584|583.4|583.8|583.2|584|583.4|583.8|583.2|40
1700123700000|2023-11-16 08:35:00|583.9|583.3|584|583.4|584.1|583.5|583.8|583.2|13
1700124000000|2023-11-16 08:40:00|584.2|583.6|583.8|583.2|584.2|583.6|583.8|583.2|50
1700124300000|2023-11-16 08:45:00|583.7|583.1|583.6|583|583.8|583.2|583.5|582.9|37
1700124600000|2023-11-16 08:50:00|583.7|583.1|583.2|582.6|583.7|583.1|583.2|582.6|36
1700124900000|2023-11-16 08:55:00|583.3|582.7|582.9|582.3|583.3|582.7|582.9|582.3|8
1700125200000|2023-11-16 09:00:00|583.1|582.5|582.7|582.1|583.2|582.6|582.7|582.1|23
1700125500000|2023-11-16 09:05:00|582.4|581.8|582.9|582.3|582.9|582.3|581.9|581.3|107
1700125800000|2023-11-16 09:10:00|583.1|582.5|582.8|582.2|583.1|582.5|582.4|581.8|24
1700126100000|2023-11-16 09:15:00|582.7|582.1|582.2|581.6|582.7|582.1|582.2|581.6|23
1700126400000|2023-11-16 09:20:00|582.4|581.8|582.4|581.8|582.4|581.8|582.2|581.6|7
1700126700000|2023-11-16 09:25:00|582.3|581.7|581.9|581.3|582.3|581.7|581.9|581.3|6
1700127000000|2023-11-16 09:30:00|||||||||23
1700127300000|2023-11-16 09:35:00|581.7|581.1|581|580.4|581.7|581.1|580.9|580.3|168
1700127600000|2023-11-16 09:40:00|580.9|580.3|580.6|580|581.1|580.5|580.6|580|227
1700127900000|2023-11-16 09:45:00|580.9|580.3|581.4|580.8|581.8|581.2|580.9|580.3|149
1700128200000|2023-11-16 09:50:00|581.6|581|580.9|580.3|581.6|581|580.7|580.1|154
1700128500000|2023-11-16 09:55:00|580.8|580.2|580.6|580|580.9|580.3|579.2|578.6|170
1700128800000|2023-11-16 10:00:00|580.5|579.9|580.6|580|581.1|580.5|580.4|579.8|35
1700129100000|2023-11-16 10:05:00|580.5|579.9|580.4|579.8|580.6|580|580.1|579.5|43
1700129400000|2023-11-16 10:10:00|580.6|580|580.7|580.1|581.1|580.5|580.6|580|29
1700129700000|2023-11-16 10:15:00|580.9|580.3|580.9|580.3|581.1|580.5|580.8|580.2|24
1700130000000|2023-11-16 10:20:00|581|580.4|581.1|580.5|581.1|580.5|580.8|580.2|25
1700130300000|2023-11-16 10:25:00|581|580.4|581|580.4|581.1|580.5|580.9|580.3|9
1700130600000|2023-11-16 10:30:00|580.9|580.3|580.4|579.8|580.9|580.3|580.4|579.8|61
1700130900000|2023-11-16 10:35:00|580|579.4|580|579.4|580.3|579.7|579.9|579.3|152
1700131200000|2023-11-16 10:40:00|580.1|579.5|580.1|579.5|580.1|579.5|580|579.4|13
1700131500000|2023-11-16 10:45:00|580|579.4|580.3|579.7|580.5|579.9|580|579.4|22
1700131800000|2023-11-16 10:50:00|580.4|579.8|579.9|579.3|580.4|579.8|579.9|579.3|55
1700132100000|2023-11-16 10:55:00|579.7|579.1|579.6|579|579.7|579.1|579.6|579|12
1700132400000|2023-11-16 11:00:00|579.4|578.8|578.6|578|579.4|578.8|577.6|577|217
1700132700000|2023-11-16 11:05:00|578.9|578.3|578.9|578.3|579.1|578.5|578.7|578.1|40
1700133000000|2023-11-16 11:10:00|579.1|578.5|579.1|578.5|579.1|578.5|578.6|578|15
1700133300000|2023-11-16 11:15:00|579.4|578.8|579.6|579|579.9|579.3|579.4|578.8|28
1700133600000|2023-11-16 11:20:00|579.4|578.8|579.7|579.1|579.9|579.3|579.4|578.8|251
1700133900000|2023-11-16 11:25:00|579.6|579|579.7|579.1|579.9|579.3|579.4|578.8|31
1700134200000|2023-11-16 11:30:00|579.9|579.3|579.1|578.5|579.9|579.3|579.1|578.5|9
1700134500000|2023-11-16 11:35:00|579.2|578.6|578.9|578.3|579.2|578.6|578.9|578.3|13
1700134800000|2023-11-16 11:40:00|579.1|578.5|579.1|578.5|579.1|578.5|578.8|578.2|188
1700135100000|2023-11-16 11:45:00|578.9|578.3|579.3|578.7|579.6|579|578.9|578.3|136
1700135400000|2023-11-16 11:50:00|579.1|578.5|578.6|578|579.4|578.8|578.6|578|52
1700135700000|2023-11-16 11:55:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|49
1700136000000|2023-11-16 12:00:00|578.5|577.9|578.6|578|578.6|578|578.4|577.8|45
1700136300000|2023-11-16 12:05:00|578.5|577.9|578.4|577.8|578.6|578|578.4|577.8|38
1700136600000|2023-11-16 12:10:00|578.5|577.9|578.4|577.8|578.9|578.3|578.4|577.8|123
1700136900000|2023-11-16 12:15:00|578.3|577.7|578.6|578|578.6|578|578.1|577.5|85
1700137200000|2023-11-16 12:20:00|578.4|577.8|578.4|577.8|578.4|577.8|578.1|577.5|30
1700137500000|2023-11-16 12:25:00|578.6|578|579|578.4|579|578.4|578.6|578|58
1700137800000|2023-11-16 12:30:00|579.1|578.5|579.4|578.8|579.9|579.3|579.1|578.5|102
1700138100000|2023-11-16 12:35:00|||||||||9
1700138400000|2023-11-16 12:40:00|579.2|578.6|578.9|578.3|579.2|578.6|578.9|578.3|47
1700138700000|2023-11-16 12:45:00|578.7|578.1|578.7|578.1|578.7|578.1|578.6|578|15
1700139000000|2023-11-16 12:50:00|578.9|578.3|578.7|578.1|578.9|578.3|578.6|578|8
1700139300000|2023-11-16 12:55:00|578.4|577.8|578.5|577.9|579.1|578.5|578.4|577.8|58
1700139600000|2023-11-16 13:00:00|578.6|578|578.9|578.3|579.2|578.6|578.4|577.8|40
1700139900000|2023-11-16 13:05:00|579.1|578.5|579.4|578.8|579.4|578.8|578.9|578.3|77
1700140200000|2023-11-16 13:10:00|579.2|578.6|578.7|578.1|579.4|578.8|578.6|578|23
1700140500000|2023-11-16 13:15:00|578.9|578.3|578.4|577.8|578.9|578.3|578.2|577.6|47
1700140800000|2023-11-16 13:20:00|578.6|578|578.8|578.2|578.8|578.2|578.5|577.9|14
1700141100000|2023-11-16 13:25:00|578.6|578|579|578.4|579.3|578.7|578.6|578|28
1700141400000|2023-11-16 13:30:00|579.1|578.1|579.7|579.1|580.1|579.5|578.7|578.1|134
1700141700000|2023-11-16 13:35:00|579.8|579.2|579.6|579|579.9|579.3|579.4|578.8|26
1700142000000|2023-11-16 13:40:00|579.4|578.8|580.4|579.8|580.9|580.3|579.4|578.8|120
1700145000000|2023-11-16 14:30:00|581.3|580.7|579.4|578.8|582|581.4|578.7|578.1|1071
1700145300000|2023-11-16 14:35:00|579.2|578.6|576.5|575.9|579.2|578.6|575.9|575.3|794
1700145600000|2023-11-16 14:40:00|576.4|575.8|577.5|576.9|577.7|577.1|576.2|575.6|562
1700145900000|2023-11-16 14:45:00|577.2|576.6|575.5|574.9|577.3|576.7|575.2|574.6|584
1700146200000|2023-11-16 14:50:00|575.2|574.6|578.5|577.9|579|578.4|575.2|574.6|551
1700146500000|2023-11-16 14:55:00|578.3|577.7|577.2|576.6|578.5|577.9|577|576.4|213
1700146800000|2023-11-16 15:00:00|577.3|576.7|574.2|573.6|577.3|576.7|574|573.4|497
1700147100000|2023-11-16 15:05:00|574.1|573.5|574|573.4|575.7|575.1|573.7|573.1|550
1700147400000|2023-11-16 15:10:00|573.9|573.3|574.3|573.7|574.5|573.9|573.7|573.1|493
1700147700000|2023-11-16 15:15:00|574.2|573.6|574|573.4|575|574.4|572.9|572.3|603
1700148000000|2023-11-16 15:20:00|574.2|573.6|576|575.4|576.2|575.6|574.2|573.6|464
1700148300000|2023-11-16 15:25:00|576.2|575.6|575.7|575.1|576.5|575.9|575|574.4|314
1700148600000|2023-11-16 15:30:00|575.6|575|574.4|573.8|575.7|575.1|574.4|573.8|564
1700148900000|2023-11-16 15:35:00|574.2|573.6|575|574.4|575|574.4|573.8|573.2|267
1700149200000|2023-11-16 15:40:00|574.8|574.2|573.7|573.1|574.8|574.2|573.5|572.9|162
1700149500000|2023-11-16 15:45:00|573.5|572.9|572.7|572.1|573.7|573.1|572.7|572.1|367
1700149800000|2023-11-16 15:50:00|573|572.4|573.1|572.5|573.7|573.1|572.7|572.1|297
1700150100000|2023-11-16 15:55:00|573|572.4|573|572.4|573.2|572.6|572.3|571.7|213
1700150400000|2023-11-16 16:00:00|572.7|572.1|574.6|574|574.6|574|572.5|571.9|230
1700150700000|2023-11-16 16:05:00|574.7|574.1|574.5|573.9|575.3|574.7|574|573.4|1370
1700151000000|2023-11-16 16:10:00|574.3|573.7|574.8|574.2|575|574.4|574.3|573.7|207
1700151300000|2023-11-16 16:15:00|574.6|574|575.3|574.7|576.3|575.7|574.5|573.9|305
1700151600000|2023-11-16 16:20:00|575|574.4|576.5|575.9|576.5|575.9|574.5|573.9|425
1700151900000|2023-11-16 16:25:00|576.8|576.2|578.4|577.8|579.1|578.5|576.6|576|897
1700152200000|2023-11-16 16:30:00|578.3|577.7|578|577.4|578.8|578.2|577.3|576.7|328
1700152500000|2023-11-16 16:35:00|578.3|577.7|578.8|578.2|579.1|578.5|577.8|577.2|446
1700152800000|2023-11-16 16:40:00|578.7|578.1|578.6|578|579.1|578.5|577.7|577.1|619
1700153100000|2023-11-16 16:45:00|578.5|577.9|580.1|579.5|580.3|579.7|578.3|577.7|252
1700153400000|2023-11-16 16:50:00|580|579.4|579.5|578.9|580.3|579.7|579.1|578.5|356
1700153700000|2023-11-16 16:55:00|579.6|579|578.8|578.2|580.1|579.5|578.6|578|279
1700154000000|2023-11-16 17:00:00|578.6|578|578.6|578|579.3|578.7|578.6|578|207
1700154300000|2023-11-16 17:05:00|578.8|578.2|578.4|577.8|578.9|578.3|578.1|577.5|236
1700154600000|2023-11-16 17:10:00|578.1|577.5|578.9|578.3|579.4|578.8|577.8|577.2|291
1700154900000|2023-11-16 17:15:00|579|578.4|578.9|578.3|579.1|578.5|578.6|578|489
1700155200000|2023-11-16 17:20:00|578.6|578|578.4|577.8|578.9|578.3|578.3|577.7|112
1700155500000|2023-11-16 17:25:00|578.5|577.9|577.8|577.2|578.8|578.2|577.8|577.2|158
1700155800000|2023-11-16 17:30:00|577.9|577.3|577.8|577.2|578.6|578|577.7|577.1|183
1700156100000|2023-11-16 17:35:00|577.6|577|577.6|577|578.1|577.5|577.1|576.5|258
1700156400000|2023-11-16 17:40:00|577.9|577.3|577.6|577|578|577.4|577.4|576.8|193
1700156700000|2023-11-16 17:45:00|577.5|576.9|577.1|576.5|577.6|577|576.4|575.8|309
1700157000000|2023-11-16 17:50:00|577|576.4|578.1|577.5|578.6|578|577|576.4|212
1700157300000|2023-11-16 17:55:00|578|577.4|578.9|578.3|579.4|578.8|577.9|577.3|282
1700157600000|2023-11-16 18:00:00|579.1|578.5|579.6|579|579.9|579.3|578.9|578.3|306
1700157900000|2023-11-16 18:05:00|579.8|579.2|579.4|578.8|579.9|579.3|579.1|578.5|190
1700158200000|2023-11-16 18:10:00|579.6|579|580.4|579.8|580.4|579.8|579.6|579|337
1700158500000|2023-11-16 18:15:00|580.5|579.9|579.5|578.9|580.8|580.2|579.4|578.8|180
1700158800000|2023-11-16 18:20:00|579.4|578.8|578.9|578.3|579.6|579|578.7|578.1|599
1700159100000|2023-11-16 18:25:00|578.6|578|577.9|577.3|578.9|578.3|577.9|577.3|136
1700159400000|2023-11-16 18:30:00|577.6|577|576.6|576|577.6|577|576.4|575.8|125
1700159700000|2023-11-16 18:35:00|576.7|576.1|577.4|576.8|577.5|576.9|576.6|576|187
1700160000000|2023-11-16 18:40:00|577.1|576.5|577.4|576.8|577.4|576.8|577|576.4|146
1700160300000|2023-11-16 18:45:00|577.6|577|578.4|577.8|578.6|578|577.4|576.8|205
1700160600000|2023-11-16 18:50:00|578.6|578|578.1|577.5|578.9|578.3|577.8|577.2|350
1700160900000|2023-11-16 18:55:00|578|577.4|578.1|577.5|578.1|577.5|577.6|577|190
1700161200000|2023-11-16 19:00:00|577.8|577.2|577.8|577.2|578.6|578|577.3|576.7|268
1700161500000|2023-11-16 19:05:00|577.9|577.3|577.3|576.7|578.1|577.5|577.3|576.7|359
1700161800000|2023-11-16 19:10:00|577.6|577|578.3|577.7|578.6|578|576.8|576.2|1325
1700162100000|2023-11-16 19:15:00|578.2|577.6|578.9|578.3|578.9|578.3|577.8|577.2|770
1700182800000|2023-11-17 01:00:00|578.7|578.1|577.8|577.2|579.1|578.5|577.1|576.5|263
1700183100000|2023-11-17 01:05:00|577.9|577.3|577.1|576.5|578.2|577.6|577|576.4|22
1700183400000|2023-11-17 01:10:00|577.2|576.6|577.3|576.7|577.7|577.1|577.1|576.5|6
1700183700000|2023-11-17 01:15:00|577.2|576.6|577.3|576.7|577.5|576.9|576.9|576.3|19
1700184000000|2023-11-17 01:20:00|577.2|576.6|577.7|577.1|577.7|577.1|577.1|576.5|3
1700184300000|2023-11-17 01:25:00|577.6|577|577.2|576.6|577.7|577.1|577.2|576.6|6
1700184600000|2023-11-17 01:30:00|577.3|576.7|576.9|576.3|577.3|576.7|576.8|576.2|12
1700184900000|2023-11-17 01:35:00|576.8|576.2|577.1|576.5|577.2|576.6|576.8|576.2|13
1700185200000|2023-11-17 01:40:00|576.9|576.3|576.8|576.2|576.9|576.3|576.7|576.1|3
1700185500000|2023-11-17 01:45:00|576.9|576.3|576.8|576.2|577|576.4|576.8|576.2|0
1700185800000|2023-11-17 01:50:00|576.9|576.3|577|576.4|577.1|576.5|576.8|576.2|7
1700186100000|2023-11-17 01:55:00|576.9|576.3|576.4|575.8|576.9|576.3|576.4|575.8|4
1700186400000|2023-11-17 02:00:00|576.5|575.9|576.8|576.2|576.8|576.2|576.5|575.9|2
1700186700000|2023-11-17 02:05:00|576.7|576.1|576.8|576.2|576.8|576.2|576.7|576.1|0
1700187000000|2023-11-17 02:10:00|576.7|576.1|576.7|576.1|576.7|576.1|576.6|576|1
1700187300000|2023-11-17 02:15:00|576.8|576.2|576.8|576.2|577|576.4|576.7|576.1|5
1700187600000|2023-11-17 02:20:00|577|576.4|577.1|576.5|577.1|576.5|576.8|576.2|3
1700187900000|2023-11-17 02:25:00|577|576.4|577.3|576.7|577.5|576.9|577|576.4|3
1700188200000|2023-11-17 02:30:00|577.2|576.6|577.2|576.6|577.2|576.6|577.1|576.5|2
1700188500000|2023-11-17 02:35:00|577.1|576.5|577.1|576.5|577.1|576.5|577.1|576.5|3
1700188800000|2023-11-17 02:40:00|576.8|576.2|577.1|576.5|577.1|576.5|576.8|576.2|2
1700189100000|2023-11-17 02:45:00|577|576.4|577.2|576.6|577.2|576.6|577|576.4|2
1700189400000|2023-11-17 02:50:00|577.1|576.5|577.3|576.7|577.3|576.7|577.1|576.5|1
1700189700000|2023-11-17 02:55:00|577.6|577|577.8|577.2|578|577.4|577.6|577|3
1700190000000|2023-11-17 03:00:00|578|577.4|578.1|577.5|578.1|577.5|577.8|577.2|1
1700190300000|2023-11-17 03:05:00|578|577.4|578.1|577.5|578.1|577.5|577.9|577.3|0
1700190600000|2023-11-17 03:10:00|578|577.4|578|577.4|578|577.4|578|577.4|1
1700190900000|2023-11-17 03:15:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|0
1700191200000|2023-11-17 03:20:00|578.2|577.6|578.5|577.9|578.5|577.9|578.2|577.6|5
1700191500000|2023-11-17 03:25:00|578.2|577.6|577.6|577|578.3|577.7|577.6|577|10
1700191800000|2023-11-17 03:30:00|577.5|576.9|578.2|577.6|578.2|577.6|577.5|576.9|15
1700192100000|2023-11-17 03:35:00|578.1|577.5|577.8|577.2|578.1|577.5|577.7|577.1|2
1700192400000|2023-11-17 03:40:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|0
1700192700000|2023-11-17 03:45:00|577.6|577|577.5|576.9|577.6|577|577.3|576.7|1
1700193300000|2023-11-17 03:55:00|577.4|576.8|577.4|576.8|577.5|576.9|577.3|576.7|0
1700193900000|2023-11-17 04:05:00|577.3|576.7|577.4|576.8|577.4|576.8|577.3|576.7|0
1700194200000|2023-11-17 04:10:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|0
1700194500000|2023-11-17 04:15:00|577.4|576.8|577.5|576.9|577.5|576.9|577.4|576.8|2
1700194800000|2023-11-17 04:20:00|577.4|576.8|577.4|576.8|577.5|576.9|577.4|576.8|0
1700195100000|2023-11-17 04:25:00|577.5|576.9|577.9|577.3|578|577.4|577.5|576.9|7
1700195400000|2023-11-17 04:30:00|578|577.4|577.7|577.1|578|577.4|577.7|577.1|2
1700195700000|2023-11-17 04:35:00|577.6|577|577.6|577|577.6|577|577.6|577|0
1700196000000|2023-11-17 04:40:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|6
1700196300000|2023-11-17 04:45:00|577.5|576.9|577.2|576.6|577.5|576.9|577.2|576.6|5
1700196600000|2023-11-17 04:50:00|||||||||2
1700196900000|2023-11-17 04:55:00|||||||||1
1700197200000|2023-11-17 05:00:00|577.5|576.9|577.6|577|577.6|577|577.4|576.8|19
1700197500000|2023-11-17 05:05:00|577.5|576.9|577.4|576.8|577.6|577|577.4|576.8|1
1700198100000|2023-11-17 05:15:00|577.5|576.9|577.5|576.9|577.5|576.9|577.4|576.8|0
1700198400000|2023-11-17 05:20:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|1
1700198700000|2023-11-17 05:25:00|577.5|576.9|577.4|576.8|577.6|577|577.4|576.8|3
1700199000000|2023-11-17 05:30:00|577.1|576.5|575.9|575.3|577.1|576.5|575.9|575.3|19
1700199300000|2023-11-17 05:35:00|576|575.4|575.8|575.2|576|575.4|575.4|574.8|2
1700199600000|2023-11-17 05:40:00|575.9|575.3|576|575.4|576|575.4|575.9|575.3|2
1700199900000|2023-11-17 05:45:00|575.7|575.1|575.6|575|575.9|575.3|575.4|574.8|7
1700200200000|2023-11-17 05:50:00|575.5|574.9|575.5|574.9|575.7|575.1|575.5|574.9|3
1700200500000|2023-11-17 05:55:00|575.3|574.7|575.4|574.8|575.5|574.9|575.3|574.7|2
1700200800000|2023-11-17 06:00:00|575.5|574.9|575.4|574.8|575.9|575.3|575.4|574.8|11
1700201100000|2023-11-17 06:05:00|575.3|574.7|575.6|575|575.8|575.2|575.3|574.7|15
1700201400000|2023-11-17 06:10:00|575.7|575.1|575.6|575|575.8|575.2|575.6|575|1
1700201700000|2023-11-17 06:15:00|575.5|574.9|575.5|574.9|575.5|574.9|575.5|574.9|1
1700202000000|2023-11-17 06:20:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|2
1700202300000|2023-11-17 06:25:00|575.6|575|575.5|574.9|575.6|575|575.3|574.7|0
1700202600000|2023-11-17 06:30:00|575.9|575.3|575.6|575|575.9|575.3|575.5|574.9|4
1700202900000|2023-11-17 06:35:00|575.5|574.9|575.5|574.9|575.6|575|575.3|574.7|10
1700203200000|2023-11-17 06:40:00|575.4|574.8|575.5|574.9|575.5|574.9|575.4|574.8|0
1700203500000|2023-11-17 06:45:00|||||||||3
1700203800000|2023-11-17 06:50:00|575.2|574.6|576|575.4|576|575.4|575.2|574.6|14
1700204100000|2023-11-17 06:55:00|576.3|575.7|576.3|575.7|576.4|575.8|576.2|575.6|6
1700204400000|2023-11-17 07:00:00|576.4|575.8|576|575.4|576.4|575.8|575.8|575.2|2
1700204700000|2023-11-17 07:05:00|575.9|575.3|575.9|575.3|576|575.4|575.7|575.1|10
1700205000000|2023-11-17 07:10:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|2
1700205300000|2023-11-17 07:15:00|575.6|575|576|575.4|576.1|575.5|575.6|575|15
1700205600000|2023-11-17 07:20:00|576.1|575.5|576.1|575.5|576.1|575.5|576|575.4|1
1700205900000|2023-11-17 07:25:00|576.4|575.8|576.6|576|576.8|576.2|576.1|575.5|14
1700206200000|2023-11-17 07:30:00|576.8|576.2|576.4|575.8|577.1|576.5|576.1|575.5|50
1700206500000|2023-11-17 07:35:00|576.5|575.9|576.7|576.1|576.9|576.3|576.5|575.9|5
1700206800000|2023-11-17 07:40:00|576.6|576|576.5|575.9|576.8|576.2|576.5|575.9|2
1700207100000|2023-11-17 07:45:00|576.6|576|576.5|575.9|576.8|576.2|576.2|575.6|33
1700207400000|2023-11-17 07:50:00|576.4|575.8|576.3|575.7|576.5|575.9|576.1|575.5|1
1700207700000|2023-11-17 07:55:00|576.2|575.6|577.5|576.9|577.5|576.9|576.2|575.6|82
1700208000000|2023-11-17 08:00:00|577.4|576.8|576.8|576.2|577.4|576.8|576.6|576|23
1700208300000|2023-11-17 08:05:00|577.1|576.5|576.5|575.9|577.5|576.9|576.5|575.9|16
1700208600000|2023-11-17 08:10:00|576.4|575.8|577.2|576.6|577.4|576.8|576.4|575.8|14
1700208900000|2023-11-17 08:15:00|577.1|576.5|577.3|576.7|577.4|576.8|577.1|576.5|4
1700209200000|2023-11-17 08:20:00|577.4|576.8|578|577.4|578.5|577.9|577.4|576.8|41
1700209500000|2023-11-17 08:25:00|578.1|577.5|578.5|577.9|578.5|577.9|578|577.4|31
1700209800000|2023-11-17 08:30:00|578.4|577.8|580.4|579.8|580.5|579.9|578.4|577.8|167
1700210100000|2023-11-17 08:35:00|580.3|579.7|582.2|581.6|582.5|581.9|580.2|579.6|131
1700210400000|2023-11-17 08:40:00|582|581.4|580.9|580.3|582.4|581.8|580.7|580.1|288
1700210700000|2023-11-17 08:45:00|580.8|580.2|579.3|578.7|580.8|580.2|579.3|578.7|31
1700211000000|2023-11-17 08:50:00|579|578.4|578.5|577.9|579|578.4|578.3|577.7|60
1700211300000|2023-11-17 08:55:00|578.8|578.2|579|578.4|579.2|578.6|578.7|578.1|5
1700211600000|2023-11-17 09:00:00|578.9|578.3|578.9|578.3|579|578.4|578.9|578.3|21
1700211900000|2023-11-17 09:05:00|578.8|578.2|579.5|578.9|579.6|579|578.8|578.2|30
1700212200000|2023-11-17 09:10:00|579.4|578.8|579.9|579.3|580.1|579.5|579.1|578.5|23
1700212500000|2023-11-17 09:15:00|579.8|579.2|578.8|578.2|579.9|579.3|578.8|578.2|31
1700212800000|2023-11-17 09:20:00|578.7|578.1|578.7|578.1|578.9|578.3|578.6|578|25
1700213100000|2023-11-17 09:25:00|578.6|578|578.8|578.2|579.4|578.8|578.6|578|71
1700213400000|2023-11-17 09:30:00|578.9|578.3|578.5|577.9|578.9|578.3|578.4|577.8|2
1700213700000|2023-11-17 09:35:00|578.7|578.1|578.4|577.8|578.7|578.1|578.4|577.8|4
1700214000000|2023-11-17 09:40:00|578.5|577.9|578.3|577.7|578.8|578.2|578.2|577.6|38
1700214300000|2023-11-17 09:45:00|579.5|578.9|579.9|579.3|580.3|579.7|579|578.4|189
1700214600000|2023-11-17 09:50:00|580|579.4|579.5|578.9|580.3|579.7|579.5|578.9|29
1700214900000|2023-11-17 09:55:00|579.3|578.7|580.2|579.6|580.3|579.7|579.3|578.7|22
1700215200000|2023-11-17 10:00:00|580.1|579.5|581|580.4|581.1|580.5|580|579.4|77
1700215500000|2023-11-17 10:05:00|580.9|580.3|580.6|580|581|580.4|580.5|579.9|31
1700215800000|2023-11-17 10:10:00|580.5|579.9|581.1|580.5|581.1|580.5|580.5|579.9|11
1700216100000|2023-11-17 10:15:00|581.6|581|581.6|581|581.8|581.2|581.2|580.6|40
1700216400000|2023-11-17 10:20:00|581.8|581.2|581.7|581.1|581.8|581.2|581.6|581|20
1700216700000|2023-11-17 10:25:00|581.8|581.2|581|580.4|581.8|581.2|580.8|580.2|75
1700217000000|2023-11-17 10:30:00|581.1|580.5|580.7|580.1|581.1|580.5|580.3|579.7|42
1700217300000|2023-11-17 10:35:00|580.9|580.3|581.1|580.5|581.1|580.5|580.7|580.1|8
1700217600000|2023-11-17 10:40:00|581.3|580.7|581.3|580.7|581.6|581|581.3|580.7|24
1700217900000|2023-11-17 10:45:00|581.1|580.5|580.9|580.3|581.1|580.5|580.8|580.2|32
1700218200000|2023-11-17 10:50:00|581|580.4|580.6|580|581.1|580.5|580.6|580|9
1700218500000|2023-11-17 10:55:00|580.8|580.2|580.9|580.3|580.9|580.3|580.7|580.1|5
1700218800000|2023-11-17 11:00:00|580.8|580.2|580.6|580|580.8|580.2|580.5|579.9|9
1700219100000|2023-11-17 11:05:00|580.7|580.1|580.6|580|580.8|580.2|580.6|580|2
1700219400000|2023-11-17 11:10:00|580.4|579.8|579.6|579|580.4|579.8|579.6|579|103
1700219700000|2023-11-17 11:15:00|579.7|579.1|579.6|579|579.7|579.1|579.3|578.7|11
1700220000000|2023-11-17 11:20:00|579.3|578.7|578.9|578.3|579.3|578.7|578.9|578.3|12
1700220300000|2023-11-17 11:25:00|578.8|578.2|578.8|578.2|579.2|578.6|578.6|578|80
1700220600000|2023-11-17 11:30:00|578.7|578.1|578.1|577.5|578.8|578.2|578.1|577.5|18
1700220900000|2023-11-17 11:35:00|577.9|577.3|577.3|576.7|578.1|577.5|577.1|576.5|79
1700221200000|2023-11-17 11:40:00|577.2|576.6|576.7|576.1|577.3|576.7|576.4|575.8|35
1700221500000|2023-11-17 11:45:00|576.5|575.9|576|575.4|576.5|575.9|575.9|575.3|37
1700221800000|2023-11-17 11:50:00|575.8|575.2|576.2|575.6|576.3|575.7|575.8|575.2|137
1700222100000|2023-11-17 11:55:00|576|575.4|575.8|575.2|576|575.4|575.7|575.1|38
1700222400000|2023-11-17 12:00:00|576|575.4|575.9|575.3|576.5|575.9|575.8|575.2|84
1700222700000|2023-11-17 12:05:00|576|575.4|575.5|574.9|576|575.4|575.5|574.9|29
1700223000000|2023-11-17 12:10:00|575.4|574.8|575.4|574.8|575.5|574.9|574.9|574.3|34
1700223300000|2023-11-17 12:15:00|575.5|574.9|575.1|574.5|575.6|575|575.1|574.5|7
1700223600000|2023-11-17 12:20:00|575|574.4|575.6|575|575.6|575|574.8|574.2|18
1700223900000|2023-11-17 12:25:00|575.5|574.9|575.3|574.7|575.5|574.9|574.9|574.3|39
1700224200000|2023-11-17 12:30:00|575.2|574.6|574.9|574.3|575.5|574.9|574.9|574.3|10
1700224500000|2023-11-17 12:35:00|575|574.4|574.6|574|575|574.4|574.6|574|12
1700224800000|2023-11-17 12:40:00|574.7|574.1|575|574.4|575.4|574.8|574.7|574.1|29
1700225100000|2023-11-17 12:45:00|575.2|574.6|574.7|574.1|575.2|574.6|574.5|573.9|12
1700225400000|2023-11-17 12:50:00|574.8|574.2|574.5|573.9|574.8|574.2|574.5|573.9|12
1700225700000|2023-11-17 12:55:00|574.6|574|574.3|573.7|574.6|574|573.9|573.3|45
1700226000000|2023-11-17 13:00:00|574.4|573.8|575.1|574.5|575.1|574.5|573.9|573.3|15
1700226300000|2023-11-17 13:05:00|575|574.4|575.8|575.2|576.1|575.5|574.8|574.2|28
1700226600000|2023-11-17 13:10:00|575.7|575.1|575.3|574.7|575.8|575.2|575.3|574.7|5
1700226900000|2023-11-17 13:15:00|575.6|575|574.9|574.3|575.6|575|574.8|574.2|14
1700227200000|2023-11-17 13:20:00|575.1|574.5|575.1|574.5|575.1|574.5|574.7|574.1|211
1700227500000|2023-11-17 13:25:00|575.3|574.7|575.9|575.3|575.9|575.3|575|574.4|336
1700227800000|2023-11-17 13:30:00|576.1|575.5|574.9|574.3|576.1|575.5|574.6|574|205
1700228100000|2023-11-17 13:35:00|574.8|574.2|574.9|574.3|575|574.4|574.4|573.8|17
1700228400000|2023-11-17 13:40:00|574.8|574.2|575|574.4|575.2|574.6|574.7|574.1|56
1700231400000|2023-11-17 14:30:00|575.1|574.5|572.9|572.3|575.2|574.6|571.8|571.2|1231
1700231700000|2023-11-17 14:35:00|572.6|572|573.1|572.5|573.9|573.3|572.4|571.8|419
1700232000000|2023-11-17 14:40:00|572.9|572.3|573.9|573.3|574.4|573.8|572.2|571.6|693
1700232300000|2023-11-17 14:45:00|573.8|573.2|573.1|572.5|574.6|574|572.6|572|585
1700232600000|2023-11-17 14:50:00|573.4|572.8|573.1|572.5|573.6|573|572.6|572|544
1700232900000|2023-11-17 14:55:00|572.9|572.3|574.4|573.8|574.4|573.8|572.9|572.3|215
1700233200000|2023-11-17 15:00:00|574.6|574|575.6|575|575.9|575.3|574.1|573.5|293
1700233500000|2023-11-17 15:05:00|575.5|574.9|574.4|573.8|575.5|574.9|573.9|573.3|263
1700233800000|2023-11-17 15:10:00|574.6|574|574.4|573.8|574.6|574|573.6|573|728
1700234100000|2023-11-17 15:15:00|574.6|574|574.4|573.8|574.7|574.1|573.9|573.3|173
1700234400000|2023-11-17 15:20:00|574.3|573.7|574.2|573.6|574.8|574.2|574.1|573.5|138
1700234700000|2023-11-17 15:25:00|573.9|573.3|573.4|572.8|573.9|573.3|572.1|571.5|549
1700235000000|2023-11-17 15:30:00|573.6|573|574.9|574.3|575.1|574.5|573.2|572.6|583
1700235300000|2023-11-17 15:35:00|574.8|574.2|574.8|574.2|576.1|575.5|574.8|574.2|990
1700235600000|2023-11-17 15:40:00|574.7|574.1|573.7|573.1|574.7|574.1|573.2|572.6|227
1700235900000|2023-11-17 15:45:00|573.9|573.3|574.2|573.6|575|574.4|573.5|572.9|1177
1700236200000|2023-11-17 15:50:00|574.1|573.5|574.5|573.9|574.9|574.3|573.5|572.9|796
1700236500000|2023-11-17 15:55:00|574.3|573.7|574.8|574.2|575.3|574.7|574.3|573.7|1014
1700236800000|2023-11-17 16:00:00|575|574.4|575.1|574.5|575.8|575.2|574.5|573.9|202
1700237100000|2023-11-17 16:05:00|575|574.4|575.3|574.7|575.6|575|574.8|574.2|197
1700237400000|2023-11-17 16:10:00|575.6|575|575.3|574.7|575.6|575|574.3|573.7|631
1700237700000|2023-11-17 16:15:00|575.2|574.6|574.5|573.9|575.5|574.9|574.3|573.7|711
1700238000000|2023-11-17 16:20:00|574.6|574|573.5|572.9|575|574.4|573.4|572.8|477
1700238300000|2023-11-17 16:25:00|573.3|572.7|573|572.4|573.5|572.9|572.8|572.2|184
1700238600000|2023-11-17 16:30:00|572.8|572.2|574|573.4|574.3|573.7|572.8|572.2|57
1700238900000|2023-11-17 16:35:00|573.8|573.2|574.3|573.7|574.8|574.2|573.8|573.2|62
1700239200000|2023-11-17 16:40:00|574|573.4|573|572.4|574.3|573.7|573|572.4|80
1700239500000|2023-11-17 16:45:00|573.3|572.7|574|573.4|574.2|573.6|573.3|572.7|102
1700239800000|2023-11-17 16:50:00|574.1|573.5|573.8|573.2|574.1|573.5|573.8|573.2|182
1700240100000|2023-11-17 16:55:00|573.6|573|574|573.4|574|573.4|572.8|572.2|162
1700240400000|2023-11-17 17:00:00|573.8|573.2|575|574.4|575|574.4|573.8|573.2|139
1700240700000|2023-11-17 17:05:00|574.8|574.2|575.2|574.6|575.5|574.9|574.5|573.9|124
1700241000000|2023-11-17 17:10:00|575.3|574.7|576.1|575.5|576.3|575.7|575.3|574.7|306
1700241300000|2023-11-17 17:15:00|576.3|575.7|576.3|575.7|576.8|576.2|575.8|575.2|79
1700241600000|2023-11-17 17:20:00|576.1|575.5|576.6|576|576.8|576.2|575.8|575.2|124
1700241900000|2023-11-17 17:25:00|576.3|575.7|576.3|575.7|576.6|576|576.1|575.5|119
1700242200000|2023-11-17 17:30:00|576.6|576|576.1|575.5|577.1|576.5|576.1|575.5|96
1700242500000|2023-11-17 17:35:00|575.8|575.2|576.1|575.5|576.3|575.7|575.7|575.1|67
1700242800000|2023-11-17 17:40:00|575.8|575.2|575.8|575.2|576.3|575.7|575.6|575|173
1700243100000|2023-11-17 17:45:00|575.9|575.3|575.3|574.7|575.9|575.3|575.3|574.7|62
1700243400000|2023-11-17 17:50:00|575.6|575|575.1|574.5|575.6|575|575|574.4|28
1700243700000|2023-11-17 17:55:00|575|574.4|574.1|573.5|575.1|574.5|574|573.4|122
1700244000000|2023-11-17 18:00:00|574.2|573.6|574.1|573.5|574.3|573.7|573.8|573.2|101
1700244300000|2023-11-17 18:05:00|573.8|573.2|574|573.4|574.3|573.7|573.8|573.2|217
1700244600000|2023-11-17 18:10:00|574.1|573.5|573.3|572.7|574.1|573.5|573.3|572.7|116
1700244900000|2023-11-17 18:15:00|573.1|572.5|572.8|572.2|573.2|572.6|572.8|572.2|87
1700245200000|2023-11-17 18:20:00|573.1|572.5|573.1|572.5|573.4|572.8|572.9|572.3|56
1700245500000|2023-11-17 18:25:00|573.3|572.7|573.1|572.5|573.6|573|572.9|572.3|131
1700245800000|2023-11-17 18:30:00|573.4|572.8|572.9|572.3|573.6|573|572.9|572.3|277
1700246100000|2023-11-17 18:35:00|573|572.4|572.8|572.2|573.6|573|572.8|572.2|419
1700246400000|2023-11-17 18:40:00|572.9|572.3|573.4|572.8|573.4|572.8|572.8|572.2|372
1700246700000|2023-11-17 18:45:00|573.1|572.5|572.8|572.2|573.4|572.8|572.8|572.2|379
1700247000000|2023-11-17 18:50:00|572.6|572|573.6|573|573.9|573.3|572.6|572|613
1700247300000|2023-11-17 18:55:00|573.5|572.9|573.9|573.3|573.9|573.3|573.4|572.8|216
1700247600000|2023-11-17 19:00:00|574|573.4|574.1|573.5|574.4|573.8|573.6|573|418
1700247900000|2023-11-17 19:05:00|574.6|574|575.4|574.8|575.4|574.8|574.6|574|888
1700248200000|2023-11-17 19:10:00|575.6|575|573.8|573.2|575.7|575.1|573.1|572.5|1956
1700248500000|2023-11-17 19:15:00|573.7|573.1|575|574.4|575|574.4|573.5|572.9|1572
1700442000000|2023-11-20 01:00:00|575.4|574.8|571.4|570.8|576|575|571.3|570.7|283
1700442300000|2023-11-20 01:05:00|571.5|570.9|571.4|570.8|572|571.4|571.3|570.7|35
1700442600000|2023-11-20 01:10:00|571.5|570.9|572|571.4|572|571.4|571.5|570.9|41
1700442900000|2023-11-20 01:15:00|571.8|571.2|572|571.4|572.3|571.7|571.8|571.2|45
1700443200000|2023-11-20 01:20:00|572.1|571.5|572|571.4|572.3|571.7|571.5|570.9|4
1700443500000|2023-11-20 01:25:00|572.1|571.5|572.5|571.9|572.9|572.3|572|571.4|7
1700443800000|2023-11-20 01:30:00|572.4|571.8|572.3|571.7|572.5|571.9|572.3|571.7|10
1700444100000|2023-11-20 01:35:00|572.4|571.8|572.8|572.2|572.8|572.2|572.4|571.8|7
1700444400000|2023-11-20 01:40:00|573|572.4|573|572.4|573.1|572.5|572.8|572.2|17
1700444700000|2023-11-20 01:45:00|573.1|572.5|573.5|572.9|574|573.4|573.1|572.5|15
1700445000000|2023-11-20 01:50:00|573.4|572.8|574|573.4|574|573.4|573.4|572.8|40
1700445300000|2023-11-20 01:55:00|573.9|573.3|574.8|574.2|574.8|574.2|573.9|573.3|8
1700445600000|2023-11-20 02:00:00|574.7|574.1|574.8|573.8|574.9|574.3|574.3|573.7|5
1700445900000|2023-11-20 02:05:00|574.7|574.1|574|573.4|574.8|574.1|573.8|573.2|200
1700446200000|2023-11-20 02:10:00|574.3|573.7|574.5|573.9|575.3|574.7|574.1|573.5|36
1700446500000|2023-11-20 02:15:00|574.3|573.7|573.6|573|574.5|573.9|573.6|573|76
1700446800000|2023-11-20 02:20:00|573.5|572.9|573.4|572.8|573.7|573.1|573.4|572.8|10
1700447100000|2023-11-20 02:25:00|573.3|572.7|573.4|572.8|573.5|572.9|573.3|572.7|7
1700447400000|2023-11-20 02:30:00|573.5|572.9|574.4|573.8|574.4|573.8|573.5|572.9|31
1700447700000|2023-11-20 02:35:00|574.3|573.7|574.8|574.2|574.8|574.2|574.3|573.7|5
1700448000000|2023-11-20 02:40:00|574.6|574|575|574.4|575|574.4|574.5|573.9|1
1700448300000|2023-11-20 02:45:00|575.3|574.7|575.1|574.5|575.3|574.7|575|574.4|2
1700448600000|2023-11-20 02:50:00|575.3|574.7|575.3|574.7|575.3|574.7|575.1|574.5|1
1700448900000|2023-11-20 02:55:00|575.1|574.5|575.1|574.5|575.3|574.7|575.1|574.5|2
1700449200000|2023-11-20 03:00:00|574.9|574.3|574.9|574.3|575|574.4|574.9|574.3|4
1700449500000|2023-11-20 03:05:00|575|574.4|575.3|574.7|575.3|574.7|575|574.4|8
1700449800000|2023-11-20 03:10:00|||||||||9
1700450100000|2023-11-20 03:15:00|||||||||1
1700450400000|2023-11-20 03:20:00|575.4|574.8|575|574.4|575.4|574.8|575|574.4|3
1700450700000|2023-11-20 03:25:00|575.1|574.5|575.3|574.7|575.3|574.7|575|574.4|1
1700451000000|2023-11-20 03:30:00|575.1|574.5|574.9|574.3|575.1|574.5|574.8|574.2|4
1700451300000|2023-11-20 03:35:00|574.8|574.2|574.4|573.8|574.8|574.2|574.4|573.8|103
1700451600000|2023-11-20 03:40:00|574.3|573.7|574.3|573.7|574.3|573.7|574.3|573.7|2
1700451900000|2023-11-20 03:45:00|574.5|573.9|574.3|573.7|574.5|573.9|574.3|573.7|1
1700452200000|2023-11-20 03:50:00|574.7|574.1|574.4|573.8|574.7|574.1|574.4|573.8|41
1700452500000|2023-11-20 03:55:00|574.5|573.9|574.5|573.9|574.8|574.2|574.5|573.9|4
1700452800000|2023-11-20 04:00:00|574.3|573.7|574.3|573.7|574.5|573.9|574.3|573.7|7
1700453100000|2023-11-20 04:05:00|574.4|573.8|573.8|573.2|574.5|573.9|573.8|573.2|9
1700453400000|2023-11-20 04:10:00|574.3|573.7|574.2|573.6|574.3|573.7|574.2|573.6|7
1700453700000|2023-11-20 04:15:00|574|573.4|574.3|573.7|574.3|573.7|574|573.4|1
1700454000000|2023-11-20 04:20:00|574.5|573.9|574.3|573.7|574.5|573.9|574.3|573.7|6
1700454300000|2023-11-20 04:25:00|||||||||1
1700454600000|2023-11-20 04:30:00|574.4|573.8|574.3|573.7|574.4|573.8|574.3|573.7|0
1700455200000|2023-11-20 04:40:00|574.5|573.9|574.6|574|574.8|574.2|574.5|573.9|6
1700455500000|2023-11-20 04:45:00|574.7|574.1|574.4|573.8|574.7|574.1|574.4|573.8|1
1700455800000|2023-11-20 04:50:00|||||||||1
1700456100000|2023-11-20 04:55:00|||||||||4
1700456700000|2023-11-20 05:05:00|574.2|573.6|574.3|573.7|574.3|573.7|574.2|573.6|2
1700457000000|2023-11-20 05:10:00|574.2|573.6|574.2|573.6|574.3|573.7|574.2|573.6|4
1700457600000|2023-11-20 05:20:00|574|573.4|574|573.4|574|573.4|574|573.4|0
1700457900000|2023-11-20 05:25:00|574.2|573.6|574.2|573.6|574.2|573.6|574.2|573.6|0
1700458200000|2023-11-20 05:30:00|574.3|573.7|574.4|573.8|574.4|573.8|574.2|573.6|6
1700458500000|2023-11-20 05:35:00|574.5|573.9|574.5|573.9|574.5|573.9|574.5|573.9|0
1700458800000|2023-11-20 05:40:00|574.4|573.8|574.4|573.8|574.7|574.1|574.4|573.8|8
1700459100000|2023-11-20 05:45:00|||||||||3
1700459400000|2023-11-20 05:50:00|574.5|573.9|574.3|573.7|574.5|573.9|574.3|573.7|0
1700459700000|2023-11-20 05:55:00|574.2|573.6|574|573.4|574.3|573.7|574|573.4|0
1700460000000|2023-11-20 06:00:00|573.9|573.3|573.9|573.3|574|573.4|573.9|573.3|4
1700460300000|2023-11-20 06:05:00|574|573.4|574.2|573.6|574.3|573.7|573.9|573.3|1
1700460600000|2023-11-20 06:10:00|574.1|573.5|574.1|573.5|574.2|573.6|574.1|573.5|0
1700460900000|2023-11-20 06:15:00|574|573.4|574.2|573.6|574.2|573.6|574|573.4|2
1700461200000|2023-11-20 06:20:00|574.6|574|573.8|573.2|574.6|574|573.8|573.2|14
1700461500000|2023-11-20 06:25:00|573.6|573|573.6|573|573.6|573|573.6|573|4
1700461800000|2023-11-20 06:30:00|573.5|572.9|574.1|573.5|574.1|573.5|573.5|572.9|6
1700462100000|2023-11-20 06:35:00|574|573.4|573.3|572.7|574.1|573.5|573.3|572.7|43
1700462400000|2023-11-20 06:40:00|573.2|572.6|573.6|573|573.7|573.1|573|572.4|56
1700462700000|2023-11-20 06:45:00|573.7|573.1|574.1|573.5|574.2|573.6|573.6|573|7
1700463000000|2023-11-20 06:50:00|574.3|573.7|574.4|573.8|574.4|573.8|574.1|573.5|5
1700463300000|2023-11-20 06:55:00|574.2|573.6|574.3|573.7|574.3|573.7|573.8|573.2|2
1700463600000|2023-11-20 07:00:00|574.1|573.5|574.1|573.5|574.2|573.6|573.9|573.3|1
1700463900000|2023-11-20 07:05:00|573.9|573.3|573.4|572.8|574.1|573.5|573.4|572.8|3
1700464200000|2023-11-20 07:10:00|573.6|573|573.7|573.1|573.8|573.2|573.6|573|5
1700464500000|2023-11-20 07:15:00|573.6|573|573.8|573.2|573.8|573.2|573.6|573|1
1700464800000|2023-11-20 07:20:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|2
1700465400000|2023-11-20 07:30:00|573.7|573.1|573.6|573|573.8|573.2|573.6|573|2
1700465700000|2023-11-20 07:35:00|573.7|573.1|573.8|573.2|573.8|573.2|573.7|573.1|1
1700466000000|2023-11-20 07:40:00|573.7|573.1|573.8|573.2|574|573.4|573.6|573|4
1700466300000|2023-11-20 07:45:00|573.7|573.1|574|573.4|574|573.4|573.6|573|1
1700466600000|2023-11-20 07:50:00|573.8|573.2|573.7|573.1|573.9|573.3|573.6|573|7
1700466900000|2023-11-20 07:55:00|573.6|573|573.7|573.1|573.8|573.2|573.6|573|1
1700467200000|2023-11-20 08:00:00|573.8|573.2|573.9|573.3|574.1|573.5|573.7|573.1|2
1700467500000|2023-11-20 08:05:00|573.8|573.2|574.1|573.5|574.1|573.5|573.8|573.2|6
1700467800000|2023-11-20 08:10:00|573.9|573.3|574.1|573.5|574.1|573.5|573.9|573.3|2
1700468100000|2023-11-20 08:15:00|573.8|573.2|573.1|572.5|573.8|573.2|573.1|572.5|8
1700468400000|2023-11-20 08:20:00|573.2|572.6|572.8|572.2|573.7|573.1|572.8|572.2|29
1700468700000|2023-11-20 08:25:00|573.1|572.5|573.8|573.2|574.2|573.6|572.8|572.2|132
1700469000000|2023-11-20 08:30:00|574|573.4|574.3|573.7|574.3|573.7|573.8|573.2|1
1700469300000|2023-11-20 08:35:00|574.2|573.6|574.6|574|574.6|574|574.2|573.6|21
1700469600000|2023-11-20 08:40:00|574.5|573.9|574.3|573.7|574.5|573.9|574.3|573.7|4
1700469900000|2023-11-20 08:45:00|574.1|573.5|574|573.4|574.2|573.6|574|573.4|5
1700470200000|2023-11-20 08:50:00|574.1|573.5|574.1|573.5|574.3|573.7|573.8|573.2|52
1700470500000|2023-11-20 08:55:00|574|573.4|574.1|573.5|574.1|573.5|574|573.4|1
1700470800000|2023-11-20 09:00:00|574|573.4|574.6|574|574.8|574.2|574|573.4|3
1700471100000|2023-11-20 09:05:00|574.2|573.6|574.2|573.6|574.5|573.9|574.1|573.5|24
1700471400000|2023-11-20 09:10:00|574.3|573.7|574.2|573.6|574.3|573.7|574.1|573.5|5
1700471700000|2023-11-20 09:15:00|574.3|573.7|574.2|573.6|574.5|573.9|574.1|573.5|1
1700472000000|2023-11-20 09:20:00|574.1|573.5|574.1|573.5|574.3|573.7|574.1|573.5|3
1700472300000|2023-11-20 09:25:00|574.6|574|574.2|573.6|574.6|574|574.2|573.6|20
1700472600000|2023-11-20 09:30:00|574.3|573.7|573.8|573.2|574.3|573.7|573.8|573.2|5
1700472900000|2023-11-20 09:35:00|574|573.4|574.5|573.9|574.6|574|574|573.4|39
1700473200000|2023-11-20 09:40:00|574.6|574|574.3|573.7|574.7|574.1|574.3|573.7|7
1700473500000|2023-11-20 09:45:00|574.4|573.8|574.6|574|575.3|574.7|574.3|573.7|39
1700473800000|2023-11-20 09:50:00|574.5|573.9|574.6|574|574.6|574|574.1|573.5|18
1700474100000|2023-11-20 09:55:00|574.7|574.1|575.1|574.5|575.1|574.5|574.6|574|11
1700474400000|2023-11-20 10:00:00|574.8|574.2|575.2|574.6|575.3|574.7|574.8|574.2|8
1700474700000|2023-11-20 10:05:00|575.1|574.5|574.5|573.9|575.2|574.6|574.5|573.9|20
1700475000000|2023-11-20 10:10:00|574.3|573.7|574.6|574|574.6|574|574.3|573.7|3
1700475300000|2023-11-20 10:15:00|574.5|573.9|574.3|573.7|574.6|574|574.1|573.5|8
1700475600000|2023-11-20 10:20:00|574.6|574|574.6|574|574.6|574|574.5|573.9|4
1700475900000|2023-11-20 10:25:00|574.3|573.7|574.3|573.7|574.6|574|574.2|573.6|3
1700476200000|2023-11-20 10:30:00|573.8|573.2|573.8|573.2|573.8|573.2|573.6|573|18
1700476500000|2023-11-20 10:35:00|574|573.4|574.1|573.5|574.1|573.5|573.8|573.2|11
1700476800000|2023-11-20 10:40:00|574|573.4|573.8|573.2|574|573.4|573.7|573.1|5
1700477100000|2023-11-20 10:45:00|573.7|573.1|573.8|573.2|573.8|573.2|573.6|573|18
1700477700000|2023-11-20 10:55:00|574|573.4|573.8|573.2|574.1|573.5|573.8|573.2|11
1700478000000|2023-11-20 11:00:00|574|573.4|574|573.4|574.1|573.5|573.8|573.2|0
1700478300000|2023-11-20 11:05:00|573.8|573.2|574|573.4|574.3|573.7|573.8|573.2|25
1700478600000|2023-11-20 11:10:00|574.1|573.5|573.3|572.7|574.1|573.5|573.3|572.7|29
1700478900000|2023-11-20 11:15:00|573.2|572.6|572.7|572.1|573.2|572.6|572.7|572.1|67
1700479200000|2023-11-20 11:20:00|572.8|572.2|572.8|572.2|573.1|572.5|572.8|572.2|21
1700479500000|2023-11-20 11:25:00|572.7|572.1|572.6|572|572.8|572.2|572.6|572|6
1700479800000|2023-11-20 11:30:00|572.3|571.7|572.1|571.5|572.6|572|572.1|571.5|120
1700480100000|2023-11-20 11:35:00|572.2|571.6|572.1|571.5|572.3|571.7|572.1|571.5|2
1700480400000|2023-11-20 11:40:00|571.8|571.2|571.8|571.2|571.8|571.2|571.6|571|55
1700480700000|2023-11-20 11:45:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|8
1700481000000|2023-11-20 11:50:00|572|571.4|572.1|571.5|572.1|571.5|572|571.4|49
1700481300000|2023-11-20 11:55:00|572.3|571.7|572.3|571.7|572.6|572|572.3|571.7|11
1700481600000|2023-11-20 12:00:00|572.6|572|572.3|571.7|572.6|572|572.3|571.7|10
1700481900000|2023-11-20 12:05:00|572.5|571.9|572.6|572|572.6|572|572.3|571.7|5
1700482200000|2023-11-20 12:10:00|572.3|571.7|571.8|571.2|572.3|571.7|571.8|571.2|106
1700482500000|2023-11-20 12:15:00|572.1|571.5|572.5|571.9|572.6|572|571.6|571|131
1700482800000|2023-11-20 12:20:00|572.2|571.6|572|571.4|572.2|571.6|571.8|571.2|4
1700483100000|2023-11-20 12:25:00|572.1|571.5|571.8|571.2|572.1|571.5|571.8|571.2|10
1700483400000|2023-11-20 12:30:00|571.7|571.1|571.3|570.7|571.7|571.1|571.3|570.7|34
1700483700000|2023-11-20 12:35:00|571.6|571|572.1|571.5|572.1|571.5|571.6|571|33
1700484000000|2023-11-20 12:40:00|572.3|571.7|572.2|571.6|572.4|571.8|572.1|571.5|19
1700484300000|2023-11-20 12:45:00|572.1|571.5|571.6|571|572.3|571.7|571.3|570.7|87
1700484600000|2023-11-20 12:50:00|571.7|571.1|572.2|571.6|572.6|572|571.6|571|92
1700484900000|2023-11-20 12:55:00|572.1|571.5|572.7|572.1|572.7|572.1|572.1|571.5|77
1700485200000|2023-11-20 13:00:00|572.8|572.2|573.8|573.2|574.1|573.5|572.7|572.1|37
1700485500000|2023-11-20 13:05:00|573.7|573.1|573.8|573.2|574.1|573.5|573.3|572.7|43
1700485800000|2023-11-20 13:10:00|573.7|573.1|574.8|574.2|574.8|574.2|573.7|573.1|62
1700486100000|2023-11-20 13:15:00|574.7|574.1|574.3|573.7|575.1|574.5|574.3|573.7|167
1700486400000|2023-11-20 13:20:00|574.4|573.8|573.8|573.2|574.4|573.8|573.5|572.9|217
1700486700000|2023-11-20 13:25:00|573.7|573.1|573.2|572.6|573.8|573.2|573.2|572.6|12
1700487000000|2023-11-20 13:30:00|573|572.4|573.6|573|573.8|573.2|573|572.4|216
1700487300000|2023-11-20 13:35:00|573.3|572.7|573.3|572.7|573.6|573|573.3|572.7|185
1700487600000|2023-11-20 13:40:00|573.6|573|573.1|572.5|573.6|573|572.6|572|76
1700490600000|2023-11-20 14:30:00|572.2|571.6|572.8|572.2|575.3|574.7|571.6|571|751
1700490900000|2023-11-20 14:35:00|572.5|571.9|571.3|570.7|573.1|572.5|571.3|570.7|557
1700491200000|2023-11-20 14:40:00|571.5|570.9|572.9|572.3|573.1|572.5|571.3|570.7|999
1700491500000|2023-11-20 14:45:00|572.7|572.1|574.9|574.3|575|574.4|572.2|571.6|1014
1700491800000|2023-11-20 14:50:00|574.6|574|574.3|573.7|576.4|575.8|573.6|573|495
1700492100000|2023-11-20 14:55:00|574.4|573.8|574.1|573.5|574.8|574.2|573.8|573.2|135
1700492400000|2023-11-20 15:00:00|574.2|573.6|573.6|573|574.4|573.8|572.8|572.2|433
1700492700000|2023-11-20 15:05:00|573.9|573.3|575.9|575.3|577.1|576.5|573.9|573.3|523
1700493000000|2023-11-20 15:10:00|576.1|575.5|577.1|576.5|577.1|576.5|575.5|574.9|299
1700493300000|2023-11-20 15:15:00|577|576.4|577.9|577.3|577.9|577.3|576.1|575.5|181
1700493600000|2023-11-20 15:20:00|578|577.4|577.6|577|578.1|577.5|576.4|575.8|685
1700493900000|2023-11-20 15:25:00|577.4|576.8|576.6|576|577.6|577|576.4|575.8|170
1700494200000|2023-11-20 15:30:00|576.8|576.2|574.9|574.3|576.9|576.3|574.1|573.5|842
1700494500000|2023-11-20 15:35:00|575.1|574.5|574.4|573.8|575.4|574.8|574.4|573.8|545
1700494800000|2023-11-20 15:40:00|574.6|574|573.6|573|574.6|574|573.4|572.8|136
1700495100000|2023-11-20 15:45:00|573.8|573.2|573.6|573|573.9|573.3|573.1|572.5|179
1700495400000|2023-11-20 15:50:00|573.4|572.8|574.1|573.5|574.4|573.8|573.4|572.8|114
1700495700000|2023-11-20 15:55:00|573.9|573.3|574.1|573.5|574.9|574.3|573.8|573.2|488
1700496000000|2023-11-20 16:00:00|574|573.4|574.6|574|574.8|574.2|573.6|573|466
1700496300000|2023-11-20 16:05:00|574.5|573.9|573.6|573|574.6|574|573.1|572.5|183
1700496600000|2023-11-20 16:10:00|573.3|572.7|573.8|573.2|573.8|573.2|573.1|572.5|136
1700496900000|2023-11-20 16:15:00|573.6|573|572.6|572|573.8|573.2|572.6|572|779
1700497200000|2023-11-20 16:20:00|572.3|571.7|572.3|571.7|572.8|572.2|572.1|571.5|169
1700497500000|2023-11-20 16:25:00|572.1|571.5|571.1|570.5|572.3|571.7|571.1|570.5|185
1700497800000|2023-11-20 16:30:00|571.3|570.7|570.6|570|571.6|571|570.6|570|235
1700498100000|2023-11-20 16:35:00|570.8|570.2|570|569.4|570.8|570.2|569.6|569|278
1700498400000|2023-11-20 16:40:00|570.1|569.5|569.8|569.2|570.3|569.7|569.6|569|308
1700498700000|2023-11-20 16:45:00|569.7|569.1|570.6|570|570.6|570|569.7|569.1|264
1700499000000|2023-11-20 16:50:00|570.8|570.2|570.1|569.5|571.3|570.7|569.8|569.2|1234
1700499300000|2023-11-20 16:55:00|570.3|569.7|570.1|569.5|570.3|569.7|569.6|569|151
1700499600000|2023-11-20 17:00:00|569.8|569.2|569.6|569|569.8|569.2|569.1|568.5|235
1700499900000|2023-11-20 17:05:00|569.3|568.7|569.4|568.8|570.1|569.5|569.3|568.7|182
1700500200000|2023-11-20 17:10:00|569.1|568.5|568.8|568.2|569.6|569|568.8|568.2|153
1700500500000|2023-11-20 17:15:00|568.9|568.3|567.8|567.2|569.4|568.8|567.6|567|242
1700500800000|2023-11-20 17:20:00|568|567.4|568.9|568.3|569.4|568.8|567.8|567.2|624
1700501100000|2023-11-20 17:25:00|569.1|568.5|568.4|567.8|569.1|568.5|568.1|567.5|188
1700501400000|2023-11-20 17:30:00|568.6|568|568.3|567.7|568.9|568.3|568.3|567.7|148
1700501700000|2023-11-20 17:35:00|568.1|567.5|568.6|568|568.8|568.2|568.1|567.5|234
1700502000000|2023-11-20 17:40:00|568.3|567.7|567.1|566.5|568.5|567.9|567.1|566.5|410
1700502300000|2023-11-20 17:45:00|566.8|566.2|567.5|566.9|567.8|567.2|566.8|566.2|240
1700502600000|2023-11-20 17:50:00|567.6|567|566.6|566|567.6|567|566.5|565.9|218
1700502900000|2023-11-20 17:55:00|566.8|566.2|566.8|566.2|567.1|566.5|566.3|565.7|118
1700503200000|2023-11-20 18:00:00|566.7|566.1|567.3|566.7|567.6|567|566.7|566.1|232
1700503500000|2023-11-20 18:05:00|567.1|566.5|566.7|566.1|567.1|566.5|566.6|566|295
1700503800000|2023-11-20 18:10:00|566.6|566|566.8|566.2|567.6|567|566.6|566|307
1700504100000|2023-11-20 18:15:00|567.1|566.5|567.3|566.7|567.3|566.7|567|566.4|175
1700504400000|2023-11-20 18:20:00|567.1|566.5|568.1|567.5|568.3|567.7|566.8|566.2|219
1700504700000|2023-11-20 18:25:00|568|567.4|569.1|568.5|569.3|568.7|568|567.4|164
1700505000000|2023-11-20 18:30:00|568.9|568.3|568.9|568.3|569.1|568.5|568.8|568.2|137
1700505300000|2023-11-20 18:35:00|569.1|568.5|568.9|568.3|569.4|568.8|568.9|568.3|208
1700505600000|2023-11-20 18:40:00|569|568.4|568.6|568|569.1|568.5|568.4|567.8|117
1700505900000|2023-11-20 18:45:00|568.4|567.8|568.6|568|568.9|568.3|567.9|567.3|407
1700506200000|2023-11-20 18:50:00|568.4|567.8|568.6|568|569.2|568.6|568.3|567.7|164
1700506500000|2023-11-20 18:55:00|568.4|567.8|568.4|567.8|568.6|568|567.9|567.3|459
1700506800000|2023-11-20 19:00:00|568.1|567.5|568.7|568.1|568.9|568.3|567.8|567.2|381
1700507100000|2023-11-20 19:05:00|568.6|568|568.4|567.8|568.7|568.1|568.1|567.5|419
1700507400000|2023-11-20 19:10:00|568.6|568|569.6|569|569.6|569|567.9|567.3|1209
1700507700000|2023-11-20 19:15:00|569.8|569.2|570.2|569.6|570.3|569.7|569.6|569|300
1700528400000|2023-11-21 01:00:00|569.4|568.8|572.2|571.6|572.2|571.6|569.4|568.8|138
1700528700000|2023-11-21 01:05:00|572|571.4|571.3|570.7|572|571.4|570.9|570.3|72
1700529000000|2023-11-21 01:10:00|571.4|570.8|571.8|571.2|571.9|571.3|571.4|570.8|27
1700529300000|2023-11-21 01:15:00|571.9|571.3|571.7|571.1|572.2|571.6|571.7|571.1|19
1700529600000|2023-11-21 01:20:00|571.8|571.2|571.7|571.1|571.8|571.2|571.7|571.1|15
1700529900000|2023-11-21 01:25:00|571.9|571.3|572|571.4|572.2|571.6|571.9|571.3|44
1700530200000|2023-11-21 01:30:00|572.2|571.6|572.5|571.9|572.5|571.9|571.9|571.3|23
1700530500000|2023-11-21 01:35:00|572.7|572.1|572.7|572.1|572.7|572.1|572.2|571.6|37
1700530800000|2023-11-21 01:40:00|572.8|572.2|572.8|572.2|572.8|572.2|572.8|572.2|8
1700531100000|2023-11-21 01:45:00|572.7|572.1|572.9|572.3|572.9|572.3|572.5|571.9|9
1700531400000|2023-11-21 01:50:00|572.7|572.1|572.7|572.1|572.7|572.1|572.4|571.8|8
1700531700000|2023-11-21 01:55:00|572.5|571.9|572.9|572.3|572.9|572.3|572.5|571.9|27
1700532000000|2023-11-21 02:00:00|573.2|572.6|573.2|572.6|573.3|572.7|573.2|572.6|28
1700532300000|2023-11-21 02:05:00|573|572.4|572.9|572.3|573.2|572.6|572.8|572.2|7
1700532600000|2023-11-21 02:10:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|48
1700532900000|2023-11-21 02:15:00|||||||||7
1700533200000|2023-11-21 02:20:00|573|572.4|572.9|572.3|573.2|572.6|572.9|572.3|2
1700533500000|2023-11-21 02:25:00|573.2|572.6|572.9|572.3|573.2|572.6|572.9|572.3|5
1700533800000|2023-11-21 02:30:00|572.8|572.2|572.9|572.3|572.9|572.3|572.8|572.2|0
1700534100000|2023-11-21 02:35:00|573|572.4|573|572.4|573|572.4|573|572.4|4
1700534400000|2023-11-21 02:40:00|572.9|572.3|572.7|572.1|572.9|572.3|572.6|572|13
1700534700000|2023-11-21 02:45:00|572.9|572.3|572.9|572.3|572.9|572.3|572.9|572.3|2
1700535000000|2023-11-21 02:50:00|573.2|572.6|573.1|572.5|573.2|572.6|572.9|572.3|5
1700535300000|2023-11-21 02:55:00|572.9|572.3|573.1|572.5|573.1|572.5|572.9|572.3|1
1700535600000|2023-11-21 03:00:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|4
1700535900000|2023-11-21 03:05:00|573.1|572.5|573.2|572.6|573.2|572.6|573.1|572.5|0
1700536200000|2023-11-21 03:10:00|573.3|572.7|573.2|572.6|573.3|572.7|573.2|572.6|3
1700536500000|2023-11-21 03:15:00|573.3|572.7|573.4|572.8|573.6|573|573.3|572.7|2
1700536800000|2023-11-21 03:20:00|573.3|572.7|573.1|572.5|573.3|572.7|572.9|572.3|16
1700537100000|2023-11-21 03:25:00|573.2|572.6|573.7|573.1|573.7|573.1|573.1|572.5|106
1700537400000|2023-11-21 03:30:00|573.6|573|573.6|573|573.6|573|573.4|572.8|0
1700537700000|2023-11-21 03:35:00|573.4|572.8|573.4|572.8|573.6|573|573.4|572.8|0
1700538000000|2023-11-21 03:40:00|573.2|572.6|573.2|572.6|573.3|572.7|573.2|572.6|6
1700538300000|2023-11-21 03:45:00|||||||||1
1700538600000|2023-11-21 03:50:00|||||||||2
1700538900000|2023-11-21 03:55:00|573.3|572.7|573.2|572.6|573.3|572.7|573.2|572.6|1
1700539200000|2023-11-21 04:00:00|572.9|572.3|572.9|572.3|572.9|572.3|572.9|572.3|1
1700539500000|2023-11-21 04:05:00|||||||||1
1700539800000|2023-11-21 04:10:00|572.7|572.1|572.9|572.3|572.9|572.3|572.7|572.1|4
1700540100000|2023-11-21 04:15:00|||||||||2
1700540400000|2023-11-21 04:20:00|||||||||1
1700541000000|2023-11-21 04:30:00|573|572.4|572.9|572.3|573|572.4|572.9|572.3|2
1700541300000|2023-11-21 04:35:00|572.8|572.2|572.7|572.1|573|572.4|572.7|572.1|6
1700541600000|2023-11-21 04:40:00|572.9|572.3|572.8|572.2|572.9|572.3|572.8|572.2|0
1700541900000|2023-11-21 04:45:00|572.9|572.3|572.9|572.3|572.9|572.3|572.8|572.2|0
1700542200000|2023-11-21 04:50:00|572.8|572.2|572.9|572.3|572.9|572.3|572.8|572.2|0
1700542500000|2023-11-21 04:55:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|6
1700542800000|2023-11-21 05:00:00|573.4|572.8|573.3|572.7|573.4|572.8|573.2|572.6|3
1700543100000|2023-11-21 05:05:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|17
1700543400000|2023-11-21 05:10:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|5
1700543700000|2023-11-21 05:15:00|573.2|572.6|573.3|572.7|573.4|572.8|573.2|572.6|0
1700544000000|2023-11-21 05:20:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|0
1700544300000|2023-11-21 05:25:00|573.3|572.7|573.3|572.7|573.3|572.7|573.2|572.6|0
1700544600000|2023-11-21 05:30:00|573.2|572.6|572|571.4|573.3|572.7|572|571.4|15
1700544900000|2023-11-21 05:35:00|571.8|571.2|571|570.4|571.8|571.2|570.8|570.2|37
1700545200000|2023-11-21 05:40:00|570.8|570.2|571|570.4|571.2|570.6|570.7|570.1|18
1700545500000|2023-11-21 05:45:00|571.1|570.5|571|570.4|571.5|570.9|571|570.4|12
1700545800000|2023-11-21 05:50:00|571.1|570.5|571.3|570.7|571.5|570.9|571.1|570.5|2
1700546100000|2023-11-21 05:55:00|571.2|570.6|571.5|570.9|571.5|570.9|571|570.4|1
1700546400000|2023-11-21 06:00:00|571.6|571|571.3|570.7|571.6|571|571.3|570.7|3
1700546700000|2023-11-21 06:05:00|571.5|570.9|571.6|571|572|571.4|571.5|570.9|14
1700547000000|2023-11-21 06:10:00|571.7|571.1|571.8|571.2|572|571.4|571.6|571|10
1700547300000|2023-11-21 06:15:00|572|571.4|571.7|571.1|572|571.4|571.7|571.1|10
1700547600000|2023-11-21 06:20:00|571.8|571.2|572|571.4|572|571.4|571.7|571.1|4
1700547900000|2023-11-21 06:25:00|571.8|571.2|572|571.4|572|571.4|571.8|571.2|0
1700548200000|2023-11-21 06:30:00|571.7|571.1|572|571.4|572|571.4|571.7|571.1|4
1700548500000|2023-11-21 06:35:00|572.1|571.5|572|571.4|572.2|571.6|572|571.4|7
1700548800000|2023-11-21 06:40:00|572.1|571.5|572.2|571.6|572.2|571.6|572.1|571.5|2
1700549100000|2023-11-21 06:45:00|572.1|571.5|572.1|571.5|572.4|571.8|572|571.4|12
1700549400000|2023-11-21 06:50:00|572.2|571.6|572|571.4|572.2|571.6|571.7|571.1|4
1700549700000|2023-11-21 06:55:00|572.2|571.6|572.2|571.6|572.5|571.9|572.1|571.5|7
1700550000000|2023-11-21 07:00:00|572.4|571.8|572|571.4|572.4|571.8|572|571.4|4
1700550300000|2023-11-21 07:05:00|572.1|571.5|572|571.4|572.2|571.6|572|571.4|6
1700550600000|2023-11-21 07:10:00|572.1|571.5|572.1|571.5|572.2|571.6|572|571.4|10
1700550900000|2023-11-21 07:15:00|572.2|571.6|572.1|571.5|572.2|571.6|572.1|571.5|11
1700551200000|2023-11-21 07:20:00|572.2|571.6|572.5|571.9|572.5|571.9|572.1|571.5|5
1700551500000|2023-11-21 07:25:00|572.2|571.6|572.2|571.6|572.5|571.9|572|571.4|9
1700551800000|2023-11-21 07:30:00|572|571.4|572|571.4|572.2|571.6|571.9|571.3|8
1700552100000|2023-11-21 07:35:00|572.1|571.5|572.2|571.6|572.2|571.6|572|571.4|1
1700552400000|2023-11-21 07:40:00|572.1|571.5|572.1|571.5|572.2|571.6|572.1|571.5|0
1700552700000|2023-11-21 07:45:00|572|571.4|572.1|571.5|572.2|571.6|572|571.4|1
1700553000000|2023-11-21 07:50:00|572|571.4|571.9|571.3|572.1|571.5|571.9|571.3|3
1700553300000|2023-11-21 07:55:00|571.7|571.1|572.6|572|572.7|572.1|571.7|571.1|16
1700553600000|2023-11-21 08:00:00|572.7|572.1|571.3|570.7|572.7|572.1|571.3|570.7|78
1700553900000|2023-11-21 08:05:00|571.5|570.9|571.2|570.6|571.5|570.9|571|570.4|39
1700554200000|2023-11-21 08:10:00|571.1|570.5|571.5|570.9|571.9|571.3|571|570.4|47
1700554500000|2023-11-21 08:15:00|571.1|570.5|571.2|570.6|571.6|571|571.1|570.5|28
1700554800000|2023-11-21 08:20:00|571.1|570.5|570.5|569.9|571.4|570.8|570.5|569.9|61
1700555100000|2023-11-21 08:25:00|570.4|569.8|570.5|569.9|570.5|569.9|570.2|569.6|2
1700555400000|2023-11-21 08:30:00|570.7|570.1|570.7|570.1|571|570.4|570.7|570.1|14
1700555700000|2023-11-21 08:35:00|570.9|570.3|570.9|570.3|571|570.4|570.7|570.1|3
1700556000000|2023-11-21 08:40:00|571|570.4|570.5|569.9|571.3|570.7|570.5|569.9|29
1700556300000|2023-11-21 08:45:00|570.3|569.7|569.5|568.9|570.5|569.9|569.5|568.9|26
1700556600000|2023-11-21 08:50:00|569.6|569|569|568.4|569.6|569|568.9|568.3|23
1700556900000|2023-11-21 08:55:00|569.1|568.5|568.6|568|569.1|568.5|568.6|568|3
1700557200000|2023-11-21 09:00:00|568.7|568.1|568.8|568.2|569|568.4|568.4|567.8|149
1700557500000|2023-11-21 09:05:00|568.7|568.1|569.3|568.7|569.3|568.7|568.6|568|54
1700557800000|2023-11-21 09:10:00|569|568.4|569.1|568.5|569.3|568.7|568.8|568.2|26
1700558100000|2023-11-21 09:15:00|569.3|568.7|569.8|569.2|569.8|569.2|569.1|568.5|4
1700558400000|2023-11-21 09:20:00|569.6|569|570.4|569.8|570.5|569.9|569.6|569|23
1700558700000|2023-11-21 09:25:00|570.5|569.9|570.4|569.8|570.6|570|570.4|569.8|4
1700559000000|2023-11-21 09:30:00|570.5|569.9|570.3|569.7|570.5|569.9|570.3|569.7|6
1700559300000|2023-11-21 09:35:00|570.5|569.9|570|569.4|570.5|569.9|570|569.4|8
1700559600000|2023-11-21 09:40:00|569.9|569.3|569.8|569.2|569.9|569.3|569.8|569.2|2
1700559900000|2023-11-21 09:45:00|570|569.4|570|569.4|570.5|569.9|570|569.4|8
1700560200000|2023-11-21 09:50:00|570.3|569.7|569.8|569.2|570.3|569.7|569.8|569.2|1
1700560500000|2023-11-21 09:55:00|569.5|568.9|569|568.4|569.5|568.9|568.8|568.2|38
1700560800000|2023-11-21 10:00:00|568.9|568.3|569|568.4|569.5|568.9|568.8|568.2|18
1700561100000|2023-11-21 10:05:00|568.9|568.3|569.1|568.5|569.5|568.9|568.9|568.3|72
1700561400000|2023-11-21 10:10:00|569.3|568.7|569.4|568.8|569.5|568.9|569|568.4|17
1700561700000|2023-11-21 10:15:00|569.5|568.9|569.5|568.9|569.7|569.1|569.4|568.8|1
1700562000000|2023-11-21 10:20:00|569.6|569|569.8|569.2|570|569.4|569.5|568.9|5
1700562300000|2023-11-21 10:25:00|569.9|569.3|570|569.4|570|569.4|569.8|569.2|0
1700562600000|2023-11-21 10:30:00|569.9|569.3|570|569.4|570.1|569.5|569.8|569.2|13
1700562900000|2023-11-21 10:35:00|570|569.4|570.3|569.7|570.4|569.8|570|569.4|11
1700563200000|2023-11-21 10:40:00|570.2|569.6|570.3|569.7|570.4|569.8|570|569.4|0
1700563500000|2023-11-21 10:45:00|570|569.4|570.2|569.6|570.3|569.7|569.8|569.2|12
1700563800000|2023-11-21 10:50:00|570.3|569.7|570.4|569.8|570.5|569.9|570|569.4|8
1700564100000|2023-11-21 10:55:00|570.5|569.9|570.4|569.8|570.5|569.9|570.3|569.7|0
1700564400000|2023-11-21 11:00:00|570.3|569.7|570.1|569.5|570.3|569.7|570|569.4|5
1700564700000|2023-11-21 11:05:00|570|569.4|570|569.4|570.3|569.7|569.8|569.2|6
1700565000000|2023-11-21 11:10:00|570.2|569.6|570.2|569.6|570.3|569.7|570|569.4|16
1700565300000|2023-11-21 11:15:00|570.3|569.7|570.3|569.7|570.4|569.8|570|569.4|4
1700565600000|2023-11-21 11:20:00|570|569.4|569.9|569.3|570.2|569.6|569.8|569.2|24
1700565900000|2023-11-21 11:25:00|569.8|569.2|569.8|569.2|569.9|569.3|569.5|568.9|2
1700566200000|2023-11-21 11:30:00|569.9|569.3|570.3|569.7|570.3|569.7|569.8|569.2|0
1700566500000|2023-11-21 11:35:00|569.7|569.1|569.8|569.2|569.8|569.2|569.5|568.9|52
1700566800000|2023-11-21 11:40:00|570|569.4|570.2|569.6|570.3|569.7|570|569.4|50
1700567100000|2023-11-21 11:45:00|570|569.4|570|569.4|570|569.4|570|569.4|2
1700567400000|2023-11-21 11:50:00|570.2|569.6|570|569.4|570.4|569.8|570|569.4|21
1700567700000|2023-11-21 11:55:00|569.9|569.3|570.5|569.9|570.5|569.9|569.9|569.3|46
1700568000000|2023-11-21 12:00:00|570.7|570.1|571|570.4|571|570.4|570.5|569.9|22
1700568300000|2023-11-21 12:05:00|571.2|570.6|571|570.4|571.4|570.8|571|570.4|48
1700568600000|2023-11-21 12:10:00|571.3|570.7|572|571.4|572|571.4|571|570.4|43
1700568900000|2023-11-21 12:15:00|571.9|571.3|572|571.4|572|571.4|571.7|571.1|25
1700569200000|2023-11-21 12:20:00|571.9|571.3|571.5|570.9|571.9|571.3|571.3|570.7|3
1700569500000|2023-11-21 12:25:00|571.4|570.8|572.3|571.7|572.3|571.7|571.3|570.7|19
1700569800000|2023-11-21 12:30:00|572.4|571.8|571.3|570.7|572.4|571.8|571.3|570.7|17
1700570100000|2023-11-21 12:35:00|571.5|570.9|571.3|570.7|571.6|571|571.1|570.5|12
1700570400000|2023-11-21 12:40:00|571.5|570.9|571.3|570.7|571.7|571.1|570.9|570.3|74
1700570700000|2023-11-21 12:45:00|571.2|570.6|571.1|570.5|571.2|570.6|570.7|570.1|31
1700571000000|2023-11-21 12:50:00|571|570.4|570.9|570.3|571.1|570.5|570.8|570.2|23
1700571300000|2023-11-21 12:55:00|570.8|570.2|571.4|570.8|571.4|570.8|570.8|570.2|23
1700571600000|2023-11-21 13:00:00|571.3|570.7|570.9|570.3|571.7|571.1|570.8|570.2|16
1700571900000|2023-11-21 13:05:00|570.8|570.2|570.8|570.2|571.1|570.5|570.3|569.7|37
1700572200000|2023-11-21 13:10:00|571.1|570.5|570.8|570.2|571.1|570.5|570.8|570.2|24
1700572500000|2023-11-21 13:15:00|570.9|570.3|571.6|571|572.6|572|570.9|570.3|116
1700572800000|2023-11-21 13:20:00|571.7|571.1|572.1|571.5|572.1|571.5|571.4|570.8|18
1700573100000|2023-11-21 13:25:00|571.9|571.3|572.3|571.7|572.6|572|571.8|571.2|16
1700573400000|2023-11-21 13:30:00|571.8|571.2|571.3|570.7|571.8|571.2|571.3|570.7|23
1700573700000|2023-11-21 13:35:00|571.6|571|571.8|571.2|571.8|571.2|571.3|570.7|3
1700574000000|2023-11-21 13:40:00|571.7|571.1|572.2|571.6|572.7|572.1|571.6|571|36
1700577000000|2023-11-21 14:30:00|572.6|572|570.6|570|573.2|572.6|570.3|569.7|1091
1700577300000|2023-11-21 14:35:00|570.3|569.7|570.3|569.7|571.1|570.5|569.8|569.2|457
1700577600000|2023-11-21 14:40:00|570.1|569.5|571.1|570.5|571.4|570.8|569.8|569.2|168
1700577900000|2023-11-21 14:45:00|570.9|570.3|571.3|570.7|571.9|571.3|570.8|570.2|176
1700578200000|2023-11-21 14:50:00|571.1|570.5|571.8|571.2|572.1|571.5|570.8|570.2|148
1700578500000|2023-11-21 14:55:00|572.1|571.5|573.1|572.5|573.6|573|572.1|571.5|604
1700578800000|2023-11-21 15:00:00|573|572.4|572.3|571.7|573.1|572.5|571.2|570.6|144
1700579100000|2023-11-21 15:05:00|572.1|571.5|570.7|570.1|572.3|571.7|569.8|569.2|116
1700579400000|2023-11-21 15:10:00|570.8|570.2|570.8|570.2|571.1|570.5|569.6|569|993
1700579700000|2023-11-21 15:15:00|570.6|570|569.6|569|570.8|570.2|569.1|568.5|181
1700580000000|2023-11-21 15:20:00|569.8|569.2|569.3|568.7|570.3|569.7|568.9|568.3|126
1700580300000|2023-11-21 15:25:00|569.1|568.5|568.6|568|569.6|569|568.6|568|175
1700580600000|2023-11-21 15:30:00|568.4|567.8|570.6|570|570.6|570|568.1|567.5|225
1700580900000|2023-11-21 15:35:00|570.4|569.8|570.4|569.8|571.6|571|569.9|569.3|160
1700581200000|2023-11-21 15:40:00|570.1|569.5|569.6|569|570.4|569.8|568.8|568.2|357
1700581500000|2023-11-21 15:45:00|569.7|569.1|568.1|567.5|569.7|569.1|568.1|567.5|105
1700581800000|2023-11-21 15:50:00|567.8|567.2|569.1|568.5|569.3|568.7|567.6|567|93
1700582100000|2023-11-21 15:55:00|569.2|568.6|569.9|569.3|570.4|569.8|569.1|568.5|541
1700582400000|2023-11-21 16:00:00|569.8|569.2|570.1|569.5|570.4|569.8|569.4|568.8|101
1700582700000|2023-11-21 16:05:00|570|569.4|572.4|571.8|572.5|571.9|570|569.4|382
1700583000000|2023-11-21 16:10:00|572.1|571.5|575.4|574.8|575.4|574.8|572.1|571.5|318
1700583300000|2023-11-21 16:15:00|575.8|575.2|574|573.4|576.1|575.5|573.4|572.8|730
1700583600000|2023-11-21 16:20:00|573.9|573.3|573.6|573|574.5|573.9|573.2|572.6|146
1700583900000|2023-11-21 16:25:00|573.9|573.3|576.6|576|576.6|576|573.4|572.8|250
1700584200000|2023-11-21 16:30:00|576.4|575.8|578.1|577.5|579.1|578.5|576.4|575.8|492
1700584500000|2023-11-21 16:35:00|578.2|577.6|576.2|575.6|578.2|577.6|576|575.4|294
1700584800000|2023-11-21 16:40:00|576.1|575.5|576.1|575.5|576.8|576.2|575.8|575.2|376
1700585100000|2023-11-21 16:45:00|576|575.4|577.2|576.6|577.4|576.8|575.9|575.3|314
1700585400000|2023-11-21 16:50:00|577.3|576.7|576.7|576.1|577.9|577.3|576.6|576|169
1700585700000|2023-11-21 16:55:00|576.8|576.2|576.6|576|577.1|576.5|576.2|575.6|166
1700586000000|2023-11-21 17:00:00|576.8|576.2|577.3|576.7|578.1|577.5|576.6|576|233
1700586300000|2023-11-21 17:05:00|577.4|576.8|576.3|575.7|577.6|577|576.1|575.5|122
1700586600000|2023-11-21 17:10:00|576.6|576|577.2|576.6|577.6|577|576.1|575.5|139
1700586900000|2023-11-21 17:15:00|577.4|576.8|578.8|578.2|579.3|578.7|577.1|576.5|841
1700587200000|2023-11-21 17:20:00|579.1|578.5|578.8|578.2|579.3|578.7|578.2|577.6|275
1700587500000|2023-11-21 17:25:00|578.9|578.3|578.8|578.2|579.1|578.5|577.6|577|184
1700587800000|2023-11-21 17:30:00|578.9|578.3|578.3|577.7|579.1|578.5|578.2|577.6|221
1700588100000|2023-11-21 17:35:00|578.6|578|577.7|577.1|579.1|578.5|577.7|577.1|728
1700588400000|2023-11-21 17:40:00|577.9|577.3|578.8|578.2|579.6|579|577.6|577|255
1700588700000|2023-11-21 17:45:00|578.9|578.3|581.3|580.7|581.3|580.7|578.3|577.7|265
1700589000000|2023-11-21 17:50:00|581.4|580.8|581.3|580.7|582.1|581.5|580.5|579.9|270
1700589300000|2023-11-21 17:55:00|581.5|580.9|579.6|579|581.5|580.9|579.3|578.7|171
1700589600000|2023-11-21 18:00:00|579.4|578.8|579.2|578.6|579.6|579|578.6|578|250
1700589900000|2023-11-21 18:05:00|579.1|578.5|579.1|578.5|579.3|578.7|578.8|578.2|49
1700590200000|2023-11-21 18:10:00|579.2|578.6|579.3|578.7|579.6|579|579.1|578.5|83
1700590500000|2023-11-21 18:15:00|579.2|578.6|579.3|578.7|579.3|578.7|578.8|578.2|123
1700590800000|2023-11-21 18:20:00|579.1|578.5|579.1|578.5|579.3|578.7|579.1|578.5|66
1700591100000|2023-11-21 18:25:00|579.3|578.7|579.1|578.5|579.3|578.7|579.1|578.5|172
1700591400000|2023-11-21 18:30:00|578.8|578.2|579.1|578.5|579.1|578.5|578.2|577.6|98
1700591700000|2023-11-21 18:35:00|578.9|578.3|579.6|579|579.8|579.2|578.8|578.2|383
1700592000000|2023-11-21 18:40:00|579.7|579.1|578.3|577.7|579.8|579.2|578.3|577.7|78
1700592300000|2023-11-21 18:45:00|578.4|577.8|577.8|577.2|579.1|578.5|577.8|577.2|513
1700592600000|2023-11-21 18:50:00|578.1|577.5|577.6|577|578.2|577.6|577.3|576.7|144
1700592900000|2023-11-21 18:55:00|577.8|577.2|577.6|577|578.1|577.5|577.3|576.7|474
1700593200000|2023-11-21 19:00:00|577.4|576.8|580.8|580.2|581.6|581|577.3|576.7|1538
1700593500000|2023-11-21 19:05:00|581|580.4|582.6|582|582.8|582.2|581|580.4|356
1700593800000|2023-11-21 19:10:00|582.3|581.7|581.6|581|583.5|582.9|580.3|579.7|1953
1700594100000|2023-11-21 19:15:00|581.8|581.2|582.1|581.5|582.3|581.7|581.3|580.7|253
1700614800000|2023-11-22 01:00:00|582.7|582.1|585.2|584.6|586.3|585.7|582.5|581.9|374
1700615100000|2023-11-22 01:05:00|585.4|584.8|585.4|584.8|585.5|584.9|584.9|584.3|100
1700615400000|2023-11-22 01:10:00|585.5|584.9|585.9|585.3|586.1|585.5|585.4|584.8|190
1700615700000|2023-11-22 01:15:00|585.8|585.2|586.5|585.9|586.7|586.1|585.8|585.2|112
1700616000000|2023-11-22 01:20:00|586.4|585.8|585.2|584.6|586.4|585.8|584.9|584.3|96
1700616300000|2023-11-22 01:25:00|585.4|584.8|586.2|585.6|586.5|585.9|585.4|584.8|40
1700616600000|2023-11-22 01:30:00|586.3|585.7|586.4|585.8|586.5|585.9|586.2|585.6|14
1700616900000|2023-11-22 01:35:00|586.5|585.9|586.7|586.1|586.7|586.1|586.2|585.6|66
1700617200000|2023-11-22 01:40:00|586.9|586.3|586.9|586.3|587.2|586.6|586.9|586.3|12
1700617500000|2023-11-22 01:45:00|587|586.4|586.9|586.3|587.2|586.6|586.9|586.3|8
1700617800000|2023-11-22 01:50:00|587|586.4|586.7|586.1|587.2|586.6|586.7|586.1|9
1700618100000|2023-11-22 01:55:00|586.9|586.3|586.7|586.1|586.9|586.3|586.7|586.1|4
1700618400000|2023-11-22 02:00:00|586.9|586.3|586.7|586.1|586.9|586.3|586.7|586.1|11
1700618700000|2023-11-22 02:05:00|586.9|586.3|586.9|586.3|586.9|586.3|586.7|586.1|8
1700619000000|2023-11-22 02:10:00|586.8|586.2|586.9|586.3|586.9|586.3|586.8|586.2|2
1700619300000|2023-11-22 02:15:00|||||||||3
1700619600000|2023-11-22 02:20:00|587|586.4|586.9|586.3|587.2|586.6|586.7|586.1|9
1700619900000|2023-11-22 02:25:00|587.2|586.6|586.9|586.3|587.2|586.6|586.9|586.3|10
1700620200000|2023-11-22 02:30:00|587.2|586.6|587.4|586.8|587.4|586.8|587.2|586.6|35
1700620500000|2023-11-22 02:35:00|587.6|587|587.3|586.7|587.6|587|587.2|586.6|16
1700620800000|2023-11-22 02:40:00|587.2|586.6|587.2|586.6|587.4|586.8|587.2|586.6|5
1700621400000|2023-11-22 02:50:00|587.4|586.8|587.2|586.6|587.4|586.8|587.2|586.6|7
1700621700000|2023-11-22 02:55:00|587.1|586.5|587.1|586.5|587.2|586.6|587.1|586.5|4
1700622000000|2023-11-22 03:00:00|587.2|586.6|587.2|586.6|587.2|586.6|587.1|586.5|4
1700622300000|2023-11-22 03:05:00|||||||||6
1700622600000|2023-11-22 03:10:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|10
1700622900000|2023-11-22 03:15:00|||||||||30
1700623200000|2023-11-22 03:20:00|587.1|586.5|586.9|586.3|587.1|586.5|586.9|586.3|3
1700623500000|2023-11-22 03:25:00|||||||||10
1700623800000|2023-11-22 03:30:00|||||||||10
1700624100000|2023-11-22 03:35:00|587.2|586.6|586.9|586.3|587.2|586.6|586.9|586.3|10
1700624400000|2023-11-22 03:40:00|587.1|586.5|587.3|586.7|587.4|586.8|586.9|586.3|15
1700624700000|2023-11-22 03:45:00|587.2|586.6|586.9|586.3|587.3|586.7|586.9|586.3|2
1700625000000|2023-11-22 03:50:00|587|586.4|587.3|586.7|587.4|586.8|586.9|586.3|13
1700625300000|2023-11-22 03:55:00|587.2|586.6|587.3|586.7|587.3|586.7|587.2|586.6|1
1700625600000|2023-11-22 04:00:00|587.4|586.8|587.7|587.1|587.7|587.1|587.4|586.8|28
1700625900000|2023-11-22 04:05:00|||||||||9
1700626200000|2023-11-22 04:10:00|||||||||7
1700626500000|2023-11-22 04:15:00|587.5|586.9|587.5|586.9|587.7|587.1|587.5|586.9|15
1700626800000|2023-11-22 04:20:00|587.6|587|587.6|587|587.7|587.1|587.5|586.9|2
1700627100000|2023-11-22 04:25:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|3
1700627400000|2023-11-22 04:30:00|587.5|586.9|587.5|586.9|587.5|586.9|587.5|586.9|7
1700628000000|2023-11-22 04:40:00|587.2|586.6|587.1|586.5|587.3|586.7|587|586.4|22
1700628300000|2023-11-22 04:45:00|587|586.4|587.1|586.5|587.1|586.5|587|586.4|2
1700628600000|2023-11-22 04:50:00|587.2|586.6|587.5|586.9|587.5|586.9|587.2|586.6|1
1700628900000|2023-11-22 04:55:00|587.2|586.6|587.5|586.9|587.5|586.9|587.2|586.6|1
1700629200000|2023-11-22 05:00:00|587.3|586.7|587.3|586.7|587.3|586.7|587.2|586.6|4
1700629500000|2023-11-22 05:05:00|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.6|4
1700629800000|2023-11-22 05:10:00|587.1|586.5|587.1|586.5|587.1|586.5|587.1|586.5|2
1700630100000|2023-11-22 05:15:00|587.2|586.6|587.1|586.5|587.2|586.6|587.1|586.5|1
1700630400000|2023-11-22 05:20:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|2
1700630700000|2023-11-22 05:25:00|||||||||33
1700631000000|2023-11-22 05:30:00|||||||||19
1700631300000|2023-11-22 05:35:00|586.7|586.1|586.5|585.9|587|586.4|586.5|585.9|7
1700631600000|2023-11-22 05:40:00|||||||||3
1700631900000|2023-11-22 05:45:00|586.6|586|586.2|585.6|586.6|586|586.2|585.6|6
1700632200000|2023-11-22 05:50:00|586|585.4|586|585.4|586|585.4|586|585.4|9
1700632500000|2023-11-22 05:55:00|||||||||2
1700633100000|2023-11-22 06:05:00|585.7|585.1|586|585.4|586|585.4|585.2|584.6|8
1700633400000|2023-11-22 06:10:00|585.9|585.3|585.6|585|585.9|585.3|585.5|584.9|13
1700633700000|2023-11-22 06:15:00|585.7|585.1|586|585.4|586|585.4|585.7|585.1|1
1700634000000|2023-11-22 06:20:00|||||||||5
1700634300000|2023-11-22 06:25:00|||||||||1
1700634600000|2023-11-22 06:30:00|586.2|585.6|586.2|585.6|586.2|585.6|586|585.4|13
1700634900000|2023-11-22 06:35:00|586|585.4|586|585.4|586.2|585.6|586|585.4|1
1700635200000|2023-11-22 06:40:00|||||||||2
1700635500000|2023-11-22 06:45:00|586.1|585.5|586.5|585.9|586.5|585.9|586|585.4|1
1700635800000|2023-11-22 06:50:00|586.4|585.8|586.2|585.6|586.4|585.8|586.2|585.6|0
1700636100000|2023-11-22 06:55:00|||||||||13
1700636400000|2023-11-22 07:00:00|586|585.4|586|585.4|586|585.4|586|585.4|1
1700636700000|2023-11-22 07:05:00|586.2|585.6|586|585.4|586.2|585.6|586|585.4|2
1700637000000|2023-11-22 07:10:00|585.7|585.1|585.7|585.1|585.7|585.1|585.7|585.1|16
1700637300000|2023-11-22 07:15:00|586|585.4|585.7|585.1|586|585.4|585.7|585.1|6
1700637600000|2023-11-22 07:20:00|585.9|585.3|585.7|585.1|585.9|585.3|585.7|585.1|29
1700637900000|2023-11-22 07:25:00|585.9|585.3|585.9|585.3|586|585.4|585.7|585.1|15
1700638200000|2023-11-22 07:30:00|586|585.4|585.9|585.3|586|585.4|585.7|585.1|2
1700638500000|2023-11-22 07:35:00|586|585.4|586.2|585.6|586.2|585.6|585.9|585.3|13
1700638800000|2023-11-22 07:40:00|586.1|585.5|586|585.4|586.1|585.5|586|585.4|4
1700639100000|2023-11-22 07:45:00|585.7|585.1|585.7|585.1|586|585.4|585.7|585.1|0
1700639400000|2023-11-22 07:50:00|585.5|584.9|585.7|585.1|585.7|585.1|585.5|584.9|21
1700639700000|2023-11-22 07:55:00|585.6|585|585.5|584.9|585.7|585.1|585.5|584.9|4
1700640000000|2023-11-22 08:00:00|585.6|585|585|584.4|585.7|585.1|585|584.4|10
1700640300000|2023-11-22 08:05:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|9
1700640600000|2023-11-22 08:10:00|585.2|584.6|585|584.4|585.2|584.6|585|584.4|32
1700640900000|2023-11-22 08:15:00|585.4|584.8|585.2|584.6|585.5|584.9|585.2|584.6|36
1700641200000|2023-11-22 08:20:00|585.4|584.8|584.5|583.9|585.5|584.9|584.5|583.9|27
1700641500000|2023-11-22 08:25:00|584.6|584|583.8|583.2|584.6|584|583.8|583.2|28
1700641800000|2023-11-22 08:30:00|584.3|583.7|584|583.4|584.3|583.7|584|583.4|3
1700642100000|2023-11-22 08:35:00|584.3|583.7|583|582.4|584.4|583.8|583|582.4|16
1700642400000|2023-11-22 08:40:00|582.8|582.2|583|582.4|583|582.4|582.6|582|3
1700642700000|2023-11-22 08:45:00|582.8|582.2|583.6|583|584|583.4|582.8|582.2|16
1700643000000|2023-11-22 08:50:00|583.5|582.9|583.1|582.5|584.3|583.7|583|582.4|24
1700643300000|2023-11-22 08:55:00|583.3|582.7|582.3|581.7|583.3|582.7|582.3|581.7|15
1700643600000|2023-11-22 09:00:00|582.4|581.8|582.4|581.8|582.8|582.2|582|581.4|22
1700643900000|2023-11-22 09:05:00|582.3|581.7|582.3|581.7|582.5|581.9|582.3|581.7|6
1700644200000|2023-11-22 09:10:00|582.4|581.8|582.5|581.9|582.5|581.9|582|581.4|6
1700644500000|2023-11-22 09:15:00|582.6|582|582.3|581.7|582.8|582.2|582.3|581.7|11
1700644800000|2023-11-22 09:20:00|582.5|581.9|582.6|582|582.8|582.2|582.3|581.7|18
1700645100000|2023-11-22 09:25:00|582.5|581.9|583.3|582.7|583.3|582.7|582.5|581.9|9
1700645400000|2023-11-22 09:30:00|583|582.4|583.5|582.9|583.8|583.2|583|582.4|24
1700645700000|2023-11-22 09:35:00|583.4|582.8|583.3|582.7|583.5|582.9|583.3|582.7|3
1700646000000|2023-11-22 09:40:00|583.4|582.8|584|583.4|584|583.4|583.3|582.7|16
1700646300000|2023-11-22 09:45:00|583.9|583.3|583.5|582.9|584|583.4|583.3|582.7|26
1700646600000|2023-11-22 09:50:00|583.8|583.2|583.3|582.7|584|583.4|583.1|582.5|16
1700646900000|2023-11-22 09:55:00|583.4|582.8|582.8|582.2|583.7|583.1|582.8|582.2|7
1700647200000|2023-11-22 10:00:00|582.9|582.3|582.9|582.3|583.4|582.8|582.8|582.2|13
1700647500000|2023-11-22 10:05:00|582.8|582.2|583|582.4|583.6|583|582.8|582.2|5
1700647800000|2023-11-22 10:10:00|583.2|582.6|583.5|582.9|583.6|583|583|582.4|4
1700648100000|2023-11-22 10:15:00|583.6|583|583.3|582.7|583.6|583|583.3|582.7|4
1700648400000|2023-11-22 10:20:00|583.1|582.5|583.2|582.6|583.3|582.7|583|582.4|1
1700648700000|2023-11-22 10:25:00|583.3|582.7|583|582.4|583.3|582.7|582.5|581.9|15
1700649000000|2023-11-22 10:30:00|583.3|582.7|583.8|583.2|583.8|583.2|583.3|582.7|12
1700649300000|2023-11-22 10:35:00|584|583.4|585.5|584.9|585.5|584.9|584|583.4|119
1700649600000|2023-11-22 10:40:00|585.4|584.8|585.5|584.9|586.4|585.8|585.2|584.6|91
1700649900000|2023-11-22 10:45:00|585.7|585.1|585.9|585.3|585.9|585.3|585.5|584.9|75
1700650200000|2023-11-22 10:50:00|585.8|585.2|586.4|585.8|586.5|585.9|585.8|585.2|20
1700650500000|2023-11-22 10:55:00|586.3|585.7|586.3|585.7|586.4|585.8|585.9|585.3|9
1700650800000|2023-11-22 11:00:00|586.2|585.6|586|585.4|586.3|585.7|586|585.4|6
1700651100000|2023-11-22 11:05:00|586.3|585.7|586.2|585.6|586.4|585.8|586.2|585.6|27
1700651400000|2023-11-22 11:10:00|586.3|585.7|586.3|585.7|586.4|585.8|586|585.4|10
1700651700000|2023-11-22 11:15:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|7
1700652000000|2023-11-22 11:20:00|586.8|586.2|587|586.4|587.5|586.9|586.8|586.2|70
1700652300000|2023-11-22 11:25:00|587.2|586.6|587.3|586.7|587.3|586.7|587.2|586.6|3
1700652600000|2023-11-22 11:30:00|588.2|587.6|587.8|587.2|588.2|587.6|587.7|587.1|38
1700652900000|2023-11-22 11:35:00|588|587.4|588.3|587.7|588.3|587.7|588|587.4|45
1700653200000|2023-11-22 11:40:00|588.1|587.5|588.2|587.6|588.2|587.6|588|587.4|7
1700653500000|2023-11-22 11:45:00|588|587.4|588.8|588.2|588.8|588.2|588|587.4|38
1700653800000|2023-11-22 11:50:00|588.5|587.9|589.9|589.3|590|589.4|588.5|587.9|158
1700654100000|2023-11-22 11:55:00|589.8|589.2|589.6|589|590.1|589.5|589.6|589|16
1700654400000|2023-11-22 12:00:00|589.5|588.9|590|589.4|590.3|589.7|589.5|588.9|32
1700654700000|2023-11-22 12:05:00|589.9|589.3|589.5|588.9|590|589.4|589.4|588.8|24
1700655000000|2023-11-22 12:10:00|589.3|588.7|589.3|588.7|589.3|588.7|588.8|588.2|56
1700655300000|2023-11-22 12:15:00|589.5|588.9|589.5|588.9|589.8|589.2|589.3|588.7|27
1700655600000|2023-11-22 12:20:00|589.4|588.8|588.5|587.9|589.4|588.8|588.3|587.7|10
1700655900000|2023-11-22 12:25:00|588.8|588.2|588.5|587.9|588.8|588.2|588.5|587.9|11
1700656200000|2023-11-22 12:30:00|588.7|588.1|587.8|587.2|588.7|588.1|587.5|586.9|49
1700656500000|2023-11-22 12:35:00|587.7|587.1|587|586.4|588|587.4|586.8|586.2|48
1700656800000|2023-11-22 12:40:00|587.2|586.6|586.8|586.2|587.3|586.7|586.8|586.2|23
1700657100000|2023-11-22 12:45:00|586.9|586.3|586.8|586.2|587.3|586.7|586.8|586.2|41
1700657400000|2023-11-22 12:50:00|586.6|586|586.5|585.9|586.6|586|586.3|585.7|14
1700657700000|2023-11-22 12:55:00|586.3|585.7|587.3|586.7|587.3|586.7|586.3|585.7|33
1700658000000|2023-11-22 13:00:00|587|586.4|587.3|586.7|587.5|586.9|587|586.4|17
1700658300000|2023-11-22 13:05:00|587.4|586.8|586.9|586.3|587.5|586.9|586.7|586.1|9
1700658600000|2023-11-22 13:10:00|586.8|586.2|585.3|584.7|586.8|586.2|585.1|584.5|169
1700658900000|2023-11-22 13:15:00|585.2|584.6|585.2|584.6|585.3|584.7|584.9|584.3|30
1700659200000|2023-11-22 13:20:00|585.3|584.7|585.3|584.7|585.3|584.7|585.1|584.5|181
1700659500000|2023-11-22 13:25:00|585.4|584.8|585.2|584.6|585.6|585|584.3|583.7|55
1700659800000|2023-11-22 13:30:00|585.1|584.5|584.9|584.3|585.8|585.2|584.7|584.1|30
1700660100000|2023-11-22 13:35:00|584.8|584.2|585.4|584.8|585.7|585.1|584.7|584.1|16
1700660400000|2023-11-22 13:40:00|585.2|584.6|585.2|584.6|585.4|584.8|584.6|584|22
1700663400000|2023-11-22 14:30:00|587.3|586.7|587.8|587.2|588.3|587.7|585.6|585|1470
1700663700000|2023-11-22 14:35:00|588.1|587.5|588.1|587.5|588.7|588.1|587.7|587.1|290
1700664000000|2023-11-22 14:40:00|588.3|587.7|589.3|588.7|589.3|588.7|587.8|587.2|396
1700664300000|2023-11-22 14:45:00|589.2|588.6|589.1|588.5|589.9|589.3|588.1|587.5|568
1700664600000|2023-11-22 14:50:00|589.3|588.7|586.3|585.7|589.3|588.7|586.3|585.7|380
1700664900000|2023-11-22 14:55:00|586.2|585.6|585.8|585.2|586.6|586|585.6|585|339
1700665200000|2023-11-22 15:00:00|585.6|585|585.3|584.7|585.8|585.2|585.3|584.7|172
1700665500000|2023-11-22 15:05:00|585.1|584.5|585.5|584.9|586.1|585.5|585.1|584.5|209
1700665800000|2023-11-22 15:10:00|585.3|584.7|586.5|585.9|586.6|586|585.3|584.7|156
1700666100000|2023-11-22 15:15:00|586.6|586|586.1|585.5|587|586.4|585.3|584.7|163
1700666400000|2023-11-22 15:20:00|586|585.4|588.6|588|588.7|588.1|586|585.4|204
1700666700000|2023-11-22 15:25:00|588.8|588.2|587.6|587|588.8|588.2|586.8|586.2|804
1700667000000|2023-11-22 15:30:00|587.7|587.1|587|586.4|587.7|587.1|586.1|585.5|231
1700667300000|2023-11-22 15:35:00|587.1|586.5|587.1|586.5|587.8|587.2|586.8|586.2|117
1700667600000|2023-11-22 15:40:00|586.8|586.2|585.3|584.7|586.8|586.2|585.3|584.7|95
1700667900000|2023-11-22 15:45:00|585.4|584.8|587.3|586.7|587.3|586.7|585.3|584.7|166
1700668200000|2023-11-22 15:50:00|587.1|586.5|587.1|586.5|587.6|587|586.9|586.3|90
1700668500000|2023-11-22 15:55:00|586.9|586.3|586.6|586|587.4|586.8|586.6|586|75
1700668800000|2023-11-22 16:00:00|586.9|586.3|587.3|586.7|587.8|587.2|586.3|585.7|191
1700669100000|2023-11-22 16:05:00|587.6|587|588.4|587.8|588.6|588|587.3|586.7|103
1700669400000|2023-11-22 16:10:00|588.6|588|588.1|587.5|589.1|588.5|588.1|587.5|135
1700669700000|2023-11-22 16:15:00|588.3|587.7|588.6|588|588.8|588.2|588.1|587.5|65
1700670000000|2023-11-22 16:20:00|588.4|587.8|585.6|585|588.6|588|585.3|584.7|146
1700670300000|2023-11-22 16:25:00|585.3|584.7|584.6|584|585.6|585|584.6|584|151
1700670600000|2023-11-22 16:30:00|584.3|583.7|584.2|583.6|585.1|584.5|583.6|583|88
1700670900000|2023-11-22 16:35:00|584.3|583.7|584.6|584|585.1|584.5|583.8|583.2|90
1700671200000|2023-11-22 16:40:00|584.7|584.1|584.6|584|585.1|584.5|584.1|583.5|128
1700671500000|2023-11-22 16:45:00|584.5|583.9|584.6|584|584.9|584.3|584.4|583.8|178
1700671800000|2023-11-22 16:50:00|584.7|584.1|584.6|584|584.8|584.2|583.3|582.7|626
1700672100000|2023-11-22 16:55:00|584.8|584.2|584.6|584|584.8|584.2|584.6|584|365
1700672400000|2023-11-22 17:00:00|584.7|584.1|586.1|585.5|586.1|585.5|584.7|584.1|100
1700672700000|2023-11-22 17:05:00|586|585.4|585.6|585|586.1|585.5|585.6|585|41
1700673000000|2023-11-22 17:10:00|585.3|584.7|585|584.4|585.3|584.7|584.1|583.5|96
1700673300000|2023-11-22 17:15:00|585.1|584.5|585.1|584.5|585.6|585|584.8|584.2|48
1700673600000|2023-11-22 17:20:00|585.3|584.7|584.2|583.6|585.4|584.8|583.6|583|129
1700673900000|2023-11-22 17:25:00|584.3|583.7|584.4|583.8|584.9|584.3|584.2|583.6|64
1700674200000|2023-11-22 17:30:00|584.3|583.7|585.1|584.5|585.6|585|584.3|583.7|46
1700674500000|2023-11-22 17:35:00|585.3|584.7|584.1|583.5|585.3|584.7|583.9|583.3|140
1700674800000|2023-11-22 17:40:00|583.9|583.3|584.1|583.5|584.6|584|583.9|583.3|94
1700675100000|2023-11-22 17:45:00|584.2|583.6|583.4|582.8|584.3|583.7|583.4|582.8|177
1700675400000|2023-11-22 17:50:00|583.5|582.9|583.7|583.1|584.3|583.7|583.5|582.9|85
1700675700000|2023-11-22 17:55:00|583.6|583|583.7|583.1|583.8|583.2|583.3|582.7|45
1700676000000|2023-11-22 18:00:00|583.8|583.2|583.9|583.3|584.2|583.6|583.6|583|134
1700676300000|2023-11-22 18:05:00|583.6|583|583.1|582.5|583.6|583|583.1|582.5|148
1700676600000|2023-11-22 18:10:00|583.2|582.6|583.9|583.3|584.4|583.8|583.1|582.5|227
1700676900000|2023-11-22 18:15:00|583.6|583|583.4|582.8|583.9|583.3|583.4|582.8|63
1700677200000|2023-11-22 18:20:00|583.5|582.9|583.6|583|583.6|583|583.2|582.6|20
1700677500000|2023-11-22 18:25:00|583.5|582.9|583.4|582.8|583.6|583|583.1|582.5|117
1700677800000|2023-11-22 18:30:00|583.6|583|583.6|583|583.6|583|583.4|582.8|42
1700678100000|2023-11-22 18:35:00|583.4|582.8|583.5|582.9|583.6|583|583.1|582.5|64
1700678400000|2023-11-22 18:40:00|583.4|582.8|584.1|583.5|584.1|583.5|583.4|582.8|515
1700678700000|2023-11-22 18:45:00|584|583.4|583.7|583.1|584.1|583.5|583.7|583.1|85
1700679000000|2023-11-22 18:50:00|583.9|583.3|583.7|583.1|584.1|583.5|583.6|583|48
1700679300000|2023-11-22 18:55:00|583.9|583.3|583.2|582.6|583.9|583.3|582.6|582|199
1700679600000|2023-11-22 19:00:00|583.1|582.5|582.1|581.5|583.4|582.8|582.1|581.5|83
1700679900000|2023-11-22 19:05:00|582.5|581.9|583.4|582.8|583.6|583|582.4|581.8|272
1700680200000|2023-11-22 19:10:00|583.6|583|583.5|582.9|583.9|583.3|582.9|582.3|720
1700680500000|2023-11-22 19:15:00|583.6|583|585.2|584.6|585.6|585|583.4|582.8|677
1700836200000|2023-11-24 14:30:00|582.6|582|579.9|579.3|583.2|582.6|577.9|577.3|1041
1700836500000|2023-11-24 14:35:00|580.2|579.6|577.9|577.3|580.2|579.6|576.7|576.1|874
1700836800000|2023-11-24 14:40:00|577.7|577.1|577.7|577.1|578.9|578.3|577.2|576.6|613
1700837100000|2023-11-24 14:45:00|577.4|576.8|579.4|578.8|580.7|580.1|577.3|576.7|309
1700837400000|2023-11-24 14:50:00|579.3|578.7|578.4|577.8|579.9|579.3|577.4|576.8|715
1700837700000|2023-11-24 14:55:00|578.3|577.7|578.2|577.6|579.2|578.6|577.7|577.1|84
1700838000000|2023-11-24 15:00:00|578.3|577.7|578.4|577.8|578.4|577.8|577.7|577.1|141
1700838300000|2023-11-24 15:05:00|578.7|578.1|577.7|577.1|579.4|578.8|577.7|577.1|190
1700838600000|2023-11-24 15:10:00|577.8|577.2|576.2|575.6|577.8|577.2|576.2|575.6|206
1700838900000|2023-11-24 15:15:00|575.9|575.3|575.3|574.7|575.9|575.3|574.9|574.3|242
1700839200000|2023-11-24 15:20:00|575.2|574.6|575.9|575.3|575.9|575.3|574.4|573.8|178
1700839500000|2023-11-24 15:25:00|576.2|575.6|576.4|575.8|577.2|576.6|575.4|574.8|886
1700839800000|2023-11-24 15:30:00|576.3|575.7|575.4|574.8|576.7|576.1|575|574.4|178
1700840100000|2023-11-24 15:35:00|575.2|574.6|576|575.4|576.2|575.6|574.9|574.3|294
1700840400000|2023-11-24 15:40:00|575.7|575.1|575.7|575.1|576|575.4|574.7|574.1|290
1700840700000|2023-11-24 15:45:00|576|575.4|576.5|575.9|576.7|576.1|575.7|575.1|152
1700841000000|2023-11-24 15:50:00|576.2|575.6|576.1|575.5|576.7|576.1|575.7|575.1|175
1700841300000|2023-11-24 15:55:00|576|575.4|576.5|575.9|576.7|576.1|575.7|575.1|62
1700841600000|2023-11-24 16:00:00|576.7|576.1|576|575.4|576.7|576.1|575.7|575.1|459
1700841900000|2023-11-24 16:05:00|576.2|575.6|577.2|576.6|577.5|576.9|576|575.4|421
1700842200000|2023-11-24 16:10:00|577.3|576.7|578|577.4|578|577.4|577.2|576.6|261
1700842500000|2023-11-24 16:15:00|577.7|577.1|579.7|579.1|579.7|579.1|577.7|577.1|255
1700842800000|2023-11-24 16:20:00|580|579.4|578.5|577.9|580.1|579.5|578.2|577.6|148
1700843100000|2023-11-24 16:25:00|578.7|578.1|577.5|576.9|578.7|578.1|577|576.4|109
1700843400000|2023-11-24 16:30:00|577.6|577|579|578.4|579|578.4|577.2|576.6|234
1700843700000|2023-11-24 16:35:00|578.7|578.1|577|576.4|578.7|578.1|576.8|576.2|174
1700844000000|2023-11-24 16:40:00|576.7|576.1|576.7|576.1|577.5|576.9|576.7|576.1|32
1700844300000|2023-11-24 16:45:00|576.5|575.9|578.2|577.6|578.2|577.6|576.5|575.9|53
1700844600000|2023-11-24 16:50:00|578|577.4|578.5|577.9|578.5|577.9|577.7|577.1|134
1700844900000|2023-11-24 16:55:00|578.6|578|578.2|577.6|578.7|578.1|578.2|577.6|35
1700845200000|2023-11-24 17:00:00|578.5|577.9|578.1|577.5|578.5|577.9|578.1|577.5|215
1700845500000|2023-11-24 17:05:00|578|577.4|578.2|577.6|578.5|577.9|578|577.4|69
1700845800000|2023-11-24 17:10:00|578.5|577.9|578.2|577.6|578.7|578.1|578|577.4|343
1700846100000|2023-11-24 17:15:00|578.1|577.5|577.5|576.9|578.1|577.5|577.3|576.7|75
1700846400000|2023-11-24 17:20:00|577.3|576.7|577.2|576.6|577.7|577.1|577.2|576.6|55
1700846700000|2023-11-24 17:25:00|577.3|576.7|576.7|576.1|577.5|576.9|576.7|576.1|166
1700847000000|2023-11-24 17:30:00|576.8|576.2|577.7|577.1|578|577.4|576.7|576.1|224
1700847300000|2023-11-24 17:35:00|578|577.4|578.2|577.6|578.2|577.6|577.7|577.1|460
1700847600000|2023-11-24 17:40:00|578.5|577.9|577.7|577.1|578.5|577.9|577.5|576.9|234
1700847900000|2023-11-24 17:45:00|577.5|576.9|577.7|577.1|577.7|577.1|577.3|576.7|82
1700848200000|2023-11-24 17:50:00|577.8|577.2|577.2|576.6|578|577.4|577.2|576.6|177
1700848500000|2023-11-24 17:55:00|576.8|576.2|577|576.4|577.2|576.6|576.7|576.1|1375
1700848800000|2023-11-24 18:00:00|577.2|576.6|578.2|577.6|578.5|577.9|577.2|576.6|752
1701046800000|2023-11-27 01:00:00|578.4|577.8|578.7|578.1|579.3|578.7|577.7|577.1|190
1701047100000|2023-11-27 01:05:00|578.8|578.2|579.1|578.5|579.2|578.6|578.4|577.8|66
1701047400000|2023-11-27 01:10:00|578.9|578.3|579.6|579|579.7|579.1|578.9|578.3|53
1701047700000|2023-11-27 01:15:00|579.7|579.1|579.4|578.8|579.8|579.2|579.3|578.7|370
1701048000000|2023-11-27 01:20:00|579.3|578.7|579.6|579|579.7|579.1|579.3|578.7|43
1701048300000|2023-11-27 01:25:00|579.7|579.1|579.7|579.1|579.8|579.2|579.7|579.1|11
1701048600000|2023-11-27 01:30:00|579.6|579|579.7|579.1|579.8|579.2|579.4|578.8|12
1701048900000|2023-11-27 01:35:00|579.8|579.2|579.3|578.7|579.8|579.2|579.3|578.7|26
1701049200000|2023-11-27 01:40:00|579.2|578.6|578.7|578.1|579.3|578.7|578.7|578.1|18
1701049500000|2023-11-27 01:45:00|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|16
1701049800000|2023-11-27 01:50:00|578.2|577.6|578.3|577.7|578.3|577.7|578.2|577.6|6
1701050100000|2023-11-27 01:55:00|578.4|577.8|578.4|577.8|578.4|577.8|578.2|577.6|4
1701050400000|2023-11-27 02:00:00|578.2|577.6|577.4|576.8|578.2|577.6|577.4|576.8|64
1701050700000|2023-11-27 02:05:00|577.6|577|576.9|576.3|577.6|577|576.7|576.1|82
1701051000000|2023-11-27 02:10:00|576.8|576.2|576.4|575.8|576.9|576.3|576.4|575.8|29
1701051300000|2023-11-27 02:15:00|576.6|576|576.4|575.8|576.7|576.1|576.4|575.8|30
1701051600000|2023-11-27 02:20:00|576.2|575.6|575.9|575.3|576.4|575.8|575.9|575.3|32
1701051900000|2023-11-27 02:25:00|575.8|575.2|575.9|575.3|575.9|575.3|575.8|575.2|10
1701052200000|2023-11-27 02:30:00|575.7|575.1|575.9|575.3|575.9|575.3|575.7|575.1|20
1701052500000|2023-11-27 02:35:00|576.2|575.6|576.6|576|576.6|576|576.1|575.5|24
1701052800000|2023-11-27 02:40:00|576.7|576.1|576.8|576.2|576.8|576.2|576.4|575.8|9
1701053100000|2023-11-27 02:45:00|576.9|576.3|576.9|576.3|576.9|576.3|576.7|576.1|8
1701053400000|2023-11-27 02:50:00|576.8|576.2|576.7|576.1|576.9|576.3|576.7|576.1|8
1701053700000|2023-11-27 02:55:00|576.6|576|576.7|576.1|576.7|576.1|576.6|576|1
1701054000000|2023-11-27 03:00:00|576.8|576.2|576.9|576.3|576.9|576.3|576.8|576.2|2
1701054300000|2023-11-27 03:05:00|576.8|576.2|579.2|578.6|579.2|578.6|576.8|576.2|194
1701054600000|2023-11-27 03:10:00|579.1|578.5|579.7|579.1|580|579.4|579.1|578.5|120
1701054900000|2023-11-27 03:15:00|579.8|579.2|580|579.4|580|579.4|579.8|579.2|11
1701055200000|2023-11-27 03:20:00|580.2|579.6|580.5|579.9|580.5|579.9|580.1|579.5|103
1701055500000|2023-11-27 03:25:00|581|580.4|580.7|580.1|581.1|580.5|580.7|580.1|22
1701055800000|2023-11-27 03:30:00|581|580.4|580.6|580|581|580.4|580.6|580|29
1701056100000|2023-11-27 03:35:00|580.7|580.1|580.5|579.9|580.7|580.1|580.5|579.9|1
1701056400000|2023-11-27 03:40:00|580.2|579.6|580.5|579.9|580.5|579.9|580|579.4|14
1701056700000|2023-11-27 03:45:00|580.7|580.1|580.8|580.2|580.8|580.2|580.7|580.1|11
1701057000000|2023-11-27 03:50:00|580.7|580.1|580.7|580.1|581|580.4|580.7|580.1|9
1701057300000|2023-11-27 03:55:00|580.5|579.9|580|579.4|580.5|579.9|580|579.4|8
1701057600000|2023-11-27 04:00:00|579.8|579.2|579.7|579.1|580.1|579.5|579.7|579.1|6
1701057900000|2023-11-27 04:05:00|579.8|579.2|580|579.4|580.1|579.5|579.7|579.1|7
1701058200000|2023-11-27 04:10:00|579.8|579.2|580.1|579.5|580.1|579.5|579.8|579.2|84
1701058500000|2023-11-27 04:15:00|579.8|579.2|579.7|579.1|580|579.4|579.7|579.1|3
1701058800000|2023-11-27 04:20:00|579.6|579|579.6|579|579.7|579.1|579.6|579|2
1701059100000|2023-11-27 04:25:00|579.7|579.1|580.2|579.6|580.2|579.6|579.7|579.1|18
1701059400000|2023-11-27 04:30:00|580.3|579.7|580.5|579.9|580.5|579.9|579.8|579.2|11
1701059700000|2023-11-27 04:35:00|580.7|580.1|582|581.4|582.1|581.5|580.7|580.1|89
1701060000000|2023-11-27 04:40:00|582.1|581.5|581.5|580.9|582.2|581.6|581.5|580.9|18
1701060300000|2023-11-27 04:45:00|581.3|580.7|581.5|580.9|581.5|580.9|581.2|580.6|32
1701060600000|2023-11-27 04:50:00|581.6|581|581.3|580.7|581.6|581|581.3|580.7|4
1701060900000|2023-11-27 04:55:00|581.5|580.9|581.3|580.7|581.5|580.9|581.2|580.6|2
1701061200000|2023-11-27 05:00:00|581.1|580.5|581.1|580.5|581.1|580.5|581|580.4|11
1701061500000|2023-11-27 05:05:00|581.2|580.6|581.1|580.5|581.2|580.6|581.1|580.5|2
1701061800000|2023-11-27 05:10:00|581|580.4|580.8|580.2|581|580.4|580.8|580.2|10
1701062100000|2023-11-27 05:15:00|581|580.4|581|580.4|581|580.4|581|580.4|1
1701062400000|2023-11-27 05:20:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|8
1701062700000|2023-11-27 05:25:00|580.8|580.2|581.2|580.6|581.3|580.7|580.7|580.1|4
1701063000000|2023-11-27 05:30:00|581.5|580.9|581.5|580.9|581.5|580.9|581.5|580.9|4
1701063300000|2023-11-27 05:35:00|581.7|581.1|581.3|580.7|581.7|581.1|581.2|580.6|4
1701063600000|2023-11-27 05:40:00|581.5|580.9|582|581.4|582|581.4|581.5|580.9|14
1701063900000|2023-11-27 05:45:00|581.7|581.1|581.7|581.1|582|581.4|581.7|581.1|42
1701064200000|2023-11-27 05:50:00|581.6|581|581.5|580.9|581.7|581.1|581.3|580.7|8
1701064500000|2023-11-27 05:55:00|581.2|580.6|581.2|580.6|581.3|580.7|581.1|580.5|2
1701064800000|2023-11-27 06:00:00|581.3|580.7|581.1|580.5|581.3|580.7|581.1|580.5|3
1701065100000|2023-11-27 06:05:00|581|580.4|580.7|580.1|581.2|580.6|580.7|580.1|19
1701065400000|2023-11-27 06:10:00|580.8|580.2|581.1|580.5|581.3|580.7|580.7|580.1|16
1701065700000|2023-11-27 06:15:00|581.2|580.6|581.1|580.5|581.5|580.9|581.1|580.5|7
1701066000000|2023-11-27 06:20:00|581|580.4|580.8|580.2|581|580.4|580.7|580.1|5
1701066300000|2023-11-27 06:25:00|581|580.4|581|580.4|581.2|580.6|580.8|580.2|4
1701066600000|2023-11-27 06:30:00|580.8|580.2|581.2|580.6|581.2|580.6|580.7|580.1|22
1701066900000|2023-11-27 06:35:00|581.5|580.9|581.5|580.9|581.5|580.9|581.5|580.9|8
1701067200000|2023-11-27 06:40:00|581.3|580.7|581.2|580.6|581.5|580.9|581.2|580.6|7
1701067500000|2023-11-27 06:45:00|581.5|580.9|581.3|580.7|581.5|580.9|581.3|580.7|13
1701067800000|2023-11-27 06:50:00|581.2|580.6|581|580.4|581.2|580.6|581|580.4|0
1701068100000|2023-11-27 06:55:00|580.8|580.2|580.5|579.9|581.1|580.5|580|579.4|76
1701068400000|2023-11-27 07:00:00|580.7|580.1|580.7|580.1|581.2|580.6|580.7|580.1|52
1701068700000|2023-11-27 07:05:00|580.5|579.9|580.7|580.1|580.9|580.3|580.5|579.9|10
1701069000000|2023-11-27 07:10:00|580.9|580.3|580.6|580|581|580.4|580.6|580|13
1701069300000|2023-11-27 07:15:00|580.7|580.1|580.5|579.9|580.9|580.3|580.5|579.9|4
1701069600000|2023-11-27 07:20:00|580.6|580|580.5|579.9|580.7|580.1|580.5|579.9|17
1701069900000|2023-11-27 07:25:00|580.6|580|580.6|580|580.7|580.1|580.5|579.9|4
1701070200000|2023-11-27 07:30:00|580.5|579.9|580.6|580|580.6|580|580.5|579.9|22
1701070500000|2023-11-27 07:35:00|580.5|579.9|579.9|579.3|580.6|580|579.9|579.3|19
1701070800000|2023-11-27 07:40:00|580|579.4|579.7|579.1|580|579.4|579.5|578.9|16
1701071100000|2023-11-27 07:45:00|579.6|579|579.7|579.1|579.7|579.1|579.4|578.8|17
1701071400000|2023-11-27 07:50:00|579.6|579|579.7|579.1|579.9|579.3|579.6|579|62
1701071700000|2023-11-27 07:55:00|579.6|579|579.5|578.9|579.9|579.3|579.4|578.8|12
1701072000000|2023-11-27 08:00:00|579.6|579|580.5|579.9|580.5|579.9|579.6|579|260
1701072300000|2023-11-27 08:05:00|580.6|580|579.7|579.1|580.7|580.1|579.5|578.9|22
1701072600000|2023-11-27 08:10:00|579.9|579.3|580|579.4|580|579.4|579.2|578.6|53
1701072900000|2023-11-27 08:15:00|580.2|579.6|579.7|579.1|580.2|579.6|579.6|579|14
1701073200000|2023-11-27 08:20:00|579.9|579.3|579.5|578.9|580|579.4|579.4|578.8|56
1701073500000|2023-11-27 08:25:00|579.6|579|578.5|577.9|579.6|579|578.2|577.6|33
1701073800000|2023-11-27 08:30:00|578.2|577.6|578.1|577.5|578.6|578|577.7|577.1|16
1701074100000|2023-11-27 08:35:00|578.2|577.6|578.2|577.6|578.2|577.6|578.2|577.6|25
1701074400000|2023-11-27 08:40:00|578.4|577.8|578.9|578.3|579.1|578.5|578.2|577.6|80
1701074700000|2023-11-27 08:45:00|579|578.4|579.2|578.6|579.2|578.6|579|578.4|19
1701075000000|2023-11-27 08:50:00|579.5|578.9|579.1|578.5|579.6|579|579|578.4|25
1701075300000|2023-11-27 08:55:00|579|578.4|578.7|578.1|579.1|578.5|578.6|578|8
1701075600000|2023-11-27 09:00:00|578.9|578.3|579.1|578.5|579.1|578.5|578.7|578.1|37
1701075900000|2023-11-27 09:05:00|579.2|578.6|578.9|578.3|579.2|578.6|578.9|578.3|3
1701076200000|2023-11-27 09:10:00|579|578.4|578.6|578|579|578.4|578.2|577.6|19
1701076500000|2023-11-27 09:15:00|578.9|578.3|578.5|577.9|578.9|578.3|578.5|577.9|147
1701076800000|2023-11-27 09:20:00|578.6|578|578.7|578.1|578.7|578.1|578.2|577.6|9
1701077100000|2023-11-27 09:25:00|578.6|578|578.7|578.1|578.7|578.1|578.5|577.9|50
1701077400000|2023-11-27 09:30:00|579|578.4|578.6|578|579|578.4|578.5|577.9|12
1701077700000|2023-11-27 09:35:00|578.7|578.1|578.5|577.9|579|578.4|578.5|577.9|16
1701078000000|2023-11-27 09:40:00|578.4|577.8|578.1|577.5|578.5|577.9|577.9|577.3|15
1701078300000|2023-11-27 09:45:00|578|577.4|577.7|577.1|578|577.4|577.7|577.1|33
1701078600000|2023-11-27 09:50:00|577.9|577.3|578.9|578.3|578.9|578.3|577.9|577.3|162
1701078900000|2023-11-27 09:55:00|578.7|578.1|578.6|578|579|578.4|578.5|577.9|56
1701079200000|2023-11-27 10:00:00|578.7|578.1|578.5|577.9|578.7|578.1|578.5|577.9|26
1701079500000|2023-11-27 10:05:00|578|577.4|578|577.4|578|577.4|578|577.4|3
1701079800000|2023-11-27 10:10:00|577.7|577.1|578|577.4|578.5|577.9|577.6|577|98
1701080100000|2023-11-27 10:15:00|||||||||87
1701080400000|2023-11-27 10:20:00|||||||||2
1701080700000|2023-11-27 10:25:00|578.5|577.9|578.5|577.9|578.5|577.9|578|577.4|46
1701081000000|2023-11-27 10:30:00|578.2|577.6|578.4|577.8|578.5|577.9|578|577.4|29
1701081300000|2023-11-27 10:35:00|578.2|577.6|578.9|578.3|579|578.4|578.2|577.6|17
1701081600000|2023-11-27 10:40:00|578.7|578.1|578.5|577.9|578.9|578.3|578.2|577.6|18
1701081900000|2023-11-27 10:45:00|578.4|577.8|578|577.4|578.4|577.8|578|577.4|7
1701082200000|2023-11-27 10:50:00|578.1|577.5|578.4|577.8|578.4|577.8|578|577.4|8
1701082500000|2023-11-27 10:55:00|578.2|577.6|578.2|577.6|578.4|577.8|578.2|577.6|8
1701082800000|2023-11-27 11:00:00|578|577.4|578|577.4|578.2|577.6|578|577.4|10
1701083100000|2023-11-27 11:05:00|577.9|577.3|577.5|576.9|577.9|577.3|577.5|576.9|6
1701083400000|2023-11-27 11:10:00|577.3|576.7|577.3|576.7|577.4|576.8|577|576.4|44
1701083700000|2023-11-27 11:15:00|577.5|576.9|577.4|576.8|577.5|576.9|577.4|576.8|50
1701084000000|2023-11-27 11:20:00|577.3|576.7|577.3|576.7|577.5|576.9|577|576.4|18
1701084300000|2023-11-27 11:25:00|577.5|576.9|577.8|577.2|577.8|577.2|577.5|576.9|27
1701084600000|2023-11-27 11:30:00|578|577.4|578.5|577.9|578.5|577.9|578|577.4|23
1701084900000|2023-11-27 11:35:00|578.6|578|578.8|578.2|578.8|578.2|578.5|577.9|39
1701085200000|2023-11-27 11:40:00|||||||||10
1701085500000|2023-11-27 11:45:00|578.9|578.3|578.8|578.2|578.9|578.3|578.8|578.2|106
1701085800000|2023-11-27 11:50:00|||||||||10
1701086100000|2023-11-27 11:55:00|579|578.4|579.5|578.9|579.5|578.9|579|578.4|53
1701086400000|2023-11-27 12:00:00|579.3|578.7|579.5|578.9|579.5|578.9|579.3|578.7|19
1701086700000|2023-11-27 12:05:00|||||||||35
1701087000000|2023-11-27 12:10:00|579.8|579.2|579.8|579.2|580|579.4|579.8|579.2|39
1701087300000|2023-11-27 12:15:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|7
1701087600000|2023-11-27 12:20:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|11
1701087900000|2023-11-27 12:25:00|580.3|579.7|580.5|579.9|580.5|579.9|580.3|579.7|71
1701088200000|2023-11-27 12:30:00|580.8|580.2|581|580.4|581|580.4|580.8|580.2|27
1701088500000|2023-11-27 12:35:00|581.3|580.7|580.8|580.2|581.3|580.7|580.8|580.2|107
1701088800000|2023-11-27 12:40:00|581|580.4|580|579.4|581|580.4|580|579.4|300
1701089100000|2023-11-27 12:45:00|579.8|579.2|579.8|579.2|580.3|579.7|579.8|579.2|976
1701089400000|2023-11-27 12:50:00|580|579.4|579.8|579.2|580|579.4|579.8|579.2|37
1701089700000|2023-11-27 12:55:00|579.9|579.3|579.8|579.2|579.9|579.3|579.8|579.2|68
1701090000000|2023-11-27 13:00:00|579.5|578.9|579.6|579|579.8|579.2|579.5|578.9|282
1701090300000|2023-11-27 13:05:00|579.8|579.2|578.4|577.8|579.8|579.2|578.4|577.8|43
1701090600000|2023-11-27 13:10:00|578.5|577.9|577.5|576.9|578.5|577.9|577.5|576.9|155
1701090900000|2023-11-27 13:15:00|577.8|577.2|577.8|577.2|577.8|577.2|577|576.4|135
1701091200000|2023-11-27 13:20:00|577.6|577|577.8|577.2|578.1|577.5|577.3|576.7|216
1701091500000|2023-11-27 13:25:00|577.6|577|577.5|576.9|577.6|577|577|576.4|771
1701091800000|2023-11-27 13:30:00|577.3|576.7|577|576.4|577.5|576.9|576.8|576.2|135
1701092100000|2023-11-27 13:35:00|577.1|576.5|577|576.4|577.5|576.9|577|576.4|659
1701092400000|2023-11-27 13:40:00|577.3|576.7|577.6|577|577.6|577|577|576.4|80
1701095400000|2023-11-27 14:30:00|577|576.4|572.5|571.9|577.4|576.8|572.5|571.9|2854
1701095700000|2023-11-27 14:35:00|572.4|571.8|572.3|571.7|572.8|572.2|571.5|570.9|781
1701096000000|2023-11-27 14:40:00|572.2|571.6|572.4|571.8|572.5|571.9|571.8|571.2|527
1701096300000|2023-11-27 14:45:00|572.3|571.7|574|573.4|574.3|573.7|572|571.4|966
1701096600000|2023-11-27 14:50:00|573.8|573.2|573.7|573.1|574.3|573.7|573.3|572.7|446
1701096900000|2023-11-27 14:55:00|573.8|573.2|574.4|573.8|575|574.4|573.8|573.2|395
1701097200000|2023-11-27 15:00:00|574.3|573.7|572.8|572.2|574.4|573.8|572.5|571.9|473
1701097500000|2023-11-27 15:05:00|572.7|572.1|573|572.4|573.3|572.7|572.3|571.7|373
1701097800000|2023-11-27 15:10:00|573.3|572.7|572.8|572.2|573.3|572.7|572.3|571.7|422
1701098100000|2023-11-27 15:15:00|572.7|572.1|572.5|571.9|573|572.4|572.3|571.7|409
1701098400000|2023-11-27 15:20:00|572.4|571.8|572.8|572.2|573|572.4|572.3|571.7|194
1701098700000|2023-11-27 15:25:00|572.5|571.9|571.8|571.2|572.8|572.2|571.7|571.1|872
1701099000000|2023-11-27 15:30:00|571.7|571.1|572.5|571.9|572.5|571.9|571.5|570.9|363
1701099300000|2023-11-27 15:35:00|572.3|571.7|573|572.4|573.5|572.9|572.3|571.7|411
1701099600000|2023-11-27 15:40:00|573.3|572.7|573.8|573.2|573.8|573.2|573|572.4|300
1701099900000|2023-11-27 15:45:00|573.5|572.9|572|571.4|573.8|573.2|572|571.4|657
1701100200000|2023-11-27 15:50:00|571.8|571.2|571.3|570.7|572.3|571.7|571.3|570.7|570
1701100500000|2023-11-27 15:55:00|571.5|570.9|570.8|570.2|571.8|571.2|570.8|570.2|937
1701100800000|2023-11-27 16:00:00|571|570.4|569|568.4|571|570.4|568.5|567.9|835
1701101100000|2023-11-27 16:05:00|568.8|568.2|568.8|568.2|569.3|568.7|568.5|567.9|656
1701101400000|2023-11-27 16:10:00|568.7|568.1|568.5|567.9|569|568.4|568.5|567.9|426
1701101700000|2023-11-27 16:15:00|567|566.4|563.5|562.9|567|566.4|563.3|562.7|1898
1701102000000|2023-11-27 16:20:00|563|562.4|561.6|561|563.5|562.9|561.5|560.9|1298
1701102300000|2023-11-27 16:25:00|561.3|560.7|560.4|559.8|561.6|561|560.3|559.7|968
1701102600000|2023-11-27 16:30:00|560.6|560|558.3|557.7|560.6|560|557.4|556.8|1061
1701102900000|2023-11-27 16:35:00|558.2|557.6|560.3|559.7|560.6|560|557.8|557.2|1364
1701103200000|2023-11-27 16:40:00|560.1|559.5|557.6|557|560.2|559.6|557.6|557|666
1701103500000|2023-11-27 16:45:00|557.3|556.7|557.8|557.2|558.2|557.6|556.8|556.2|694
1701103800000|2023-11-27 16:50:00|557.7|557.1|559.3|558.7|559.5|558.9|556.8|556.2|1151
1701104100000|2023-11-27 16:55:00|559.2|558.6|558.3|557.7|559.2|558.6|557.8|557.2|489
1701104400000|2023-11-27 17:00:00|558.1|557.5|560.6|560|560.6|560|557.7|557.1|771
1701104700000|2023-11-27 17:05:00|560.3|559.7|560.8|560.2|562.1|561.5|560.1|559.5|1283
1701105000000|2023-11-27 17:10:00|560.9|560.3|561.3|560.7|561.3|560.7|560.1|559.5|640
1701105300000|2023-11-27 17:15:00|561.6|561|559.6|559|561.8|561.2|559.6|559|638
1701105600000|2023-11-27 17:20:00|559.4|558.8|559.8|559.2|559.8|559.2|559.3|558.7|720
1701105900000|2023-11-27 17:25:00|559.7|559.1|560.7|560.1|560.8|560.2|559.6|559|523
1701106200000|2023-11-27 17:30:00|560.8|560.2|561.3|560.7|561.7|561.1|560.7|560.1|850
1701106500000|2023-11-27 17:35:00|561.5|560.9|562.3|561.7|562.3|561.7|561.5|560.9|397
1701106800000|2023-11-27 17:40:00|562.5|561.9|562.5|561.9|562.6|562|561.8|561.2|401
1701107100000|2023-11-27 17:45:00|562.6|562|562.6|562|563.1|562.5|562.6|562|374
1701107400000|2023-11-27 17:50:00|562.7|562.1|562.3|561.7|562.8|562.2|562.3|561.7|492
1701107700000|2023-11-27 17:55:00|562.6|562|561.6|561|562.6|562|560.9|560.3|1093
1701108000000|2023-11-27 18:00:00|561.8|561.2|561.3|560.7|562.3|561.7|561.3|560.7|636
1701108300000|2023-11-27 18:05:00|561.8|561.2|562.3|561.7|562.4|561.8|561.8|561.2|397
1701108600000|2023-11-27 18:10:00|562.6|562|562.1|561.5|562.6|562|561.7|561.1|659
1701108900000|2023-11-27 18:15:00|561.9|561.3|561.6|561|562.1|561.5|561.3|560.7|715
1701109200000|2023-11-27 18:20:00|561.3|560.7|561.8|561.2|562.1|561.5|560.8|560.2|365
1701109500000|2023-11-27 18:25:00|561.7|561.1|561.1|560.5|561.8|561.2|561.1|560.5|346
1701109800000|2023-11-27 18:30:00|560.8|560.2|561.2|560.6|561.3|560.7|560.8|560.2|619
1701110100000|2023-11-27 18:35:00|561.1|560.5|561.6|561|561.8|561.2|560.6|560|533
1701110400000|2023-11-27 18:40:00|561.8|561.2|560.8|560.2|562.1|561.5|560.7|560.1|679
1701110700000|2023-11-27 18:45:00|560.9|560.3|561.6|561|561.6|561|560.4|559.8|651
1701111000000|2023-11-27 18:50:00|561.7|561.1|561.8|561.2|562.3|561.7|561.3|560.7|697
1701111300000|2023-11-27 18:55:00|562.1|561.5|562.6|562|563.1|562.5|562.1|561.5|394
1701111600000|2023-11-27 19:00:00|562.8|562.2|560.8|560.2|562.9|562.3|560.7|560.1|654
1701111900000|2023-11-27 19:05:00|561.1|560.5|561.6|561|562.1|561.5|559.9|559.3|1103
1701112200000|2023-11-27 19:10:00|561.8|561.2|561.1|560.5|562.6|562|560.9|560.3|2330
1701112500000|2023-11-27 19:15:00|561.2|560.6|560.9|560.3|561.3|560.7|560.3|559.7|1458
1701133200000|2023-11-28 01:00:00|562.7|562.1|562.9|562.3|563.5|562.9|562.5|561.9|134
1701133500000|2023-11-28 01:05:00|563|562.4|563.6|563|563.9|563.3|563|562.4|92
1701133800000|2023-11-28 01:10:00|563.9|563.3|563.2|562.6|563.9|563.3|563.1|562.5|61
1701134100000|2023-11-28 01:15:00|563.1|562.5|562.6|562|563.4|562.8|562.6|562|40
1701134400000|2023-11-28 01:20:00|562.7|562.1|562.7|562.1|562.9|562.3|562.6|562|32
1701134700000|2023-11-28 01:25:00|562.9|562.3|562.6|562|562.9|562.3|562.6|562|16
1701135000000|2023-11-28 01:30:00|562.4|561.8|563|562.4|563.1|562.5|562.1|561.5|76
1701135300000|2023-11-28 01:35:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|37
1701135600000|2023-11-28 01:40:00|563.1|562.5|563.5|562.9|563.6|563|563.1|562.5|69
1701135900000|2023-11-28 01:45:00|563.4|562.8|563.9|563.3|564.1|563.5|563.4|562.8|49
1701136200000|2023-11-28 01:50:00|563.6|563|563.5|562.9|563.9|563.3|563.4|562.8|59
1701136500000|2023-11-28 01:55:00|563.6|563|563.7|563.1|563.9|563.3|563.5|562.9|59
1701136800000|2023-11-28 02:00:00|563.6|563|563.5|562.9|563.9|563.3|563.5|562.9|144
1701137100000|2023-11-28 02:05:00|563.6|563|563.9|563.3|564.1|563.5|563.6|563|46
1701137400000|2023-11-28 02:10:00|564|563.4|563.9|563.3|564.1|563.5|563.9|563.3|190
1701137700000|2023-11-28 02:15:00|564|563.4|564.1|563.5|564.1|563.5|563.6|563|136
1701138000000|2023-11-28 02:20:00|564.4|563.8|564.4|563.8|564.4|563.8|564.2|563.6|33
1701138300000|2023-11-28 02:25:00|564.2|563.6|564.6|564|564.7|564.1|564.1|563.5|51
1701138600000|2023-11-28 02:30:00|564.9|564.3|564.6|564|564.9|564.3|564.6|564|19
1701138900000|2023-11-28 02:35:00|564.4|563.8|564.4|563.8|564.4|563.8|564.2|563.6|36
1701139200000|2023-11-28 02:40:00|564.2|563.6|564.1|563.5|564.4|563.8|564.1|563.5|14
1701139500000|2023-11-28 02:45:00|564|563.4|564|563.4|564.1|563.5|563.9|563.3|17
1701139800000|2023-11-28 02:50:00|563.9|563.3|563.6|563|564|563.4|563.6|563|12
1701140100000|2023-11-28 02:55:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|29
1701140400000|2023-11-28 03:00:00|563.6|563|563.6|563|563.6|563|563.6|563|1
1701140700000|2023-11-28 03:05:00|563.7|563.1|563.5|562.9|563.7|563.1|563.4|562.8|18
1701141000000|2023-11-28 03:10:00|563.6|563|563.6|563|563.7|563.1|563.5|562.9|33
1701141300000|2023-11-28 03:15:00|563.5|562.9|563.5|562.9|563.6|563|563.5|562.9|69
1701141600000|2023-11-28 03:20:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|2
1701141900000|2023-11-28 03:25:00|563.6|563|563.4|562.8|563.6|563|563.4|562.8|5
1701142200000|2023-11-28 03:30:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|13
1701142500000|2023-11-28 03:35:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|10
1701142800000|2023-11-28 03:40:00|563.2|562.6|562.9|562.3|563.2|562.6|562.9|562.3|16
1701143100000|2023-11-28 03:45:00|563|562.4|563.2|562.6|563.2|562.6|562.9|562.3|9
1701143400000|2023-11-28 03:50:00|563.4|562.8|563.2|562.6|563.4|562.8|563.2|562.6|5
1701143700000|2023-11-28 03:55:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|142
1701144000000|2023-11-28 04:00:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|4
1701144300000|2023-11-28 04:05:00|563.5|562.9|563.8|563.2|563.9|563.3|563.4|562.8|73
1701144600000|2023-11-28 04:10:00|563.6|563|563.6|563|563.6|563|563.5|562.9|25
1701144900000|2023-11-28 04:15:00|||||||||4
1701145200000|2023-11-28 04:20:00|563.5|562.9|563.5|562.9|563.6|563|563.4|562.8|20
1701145500000|2023-11-28 04:25:00|563.4|562.8|563.4|562.8|563.6|563|563.4|562.8|23
1701145800000|2023-11-28 04:30:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|23
1701146100000|2023-11-28 04:35:00|||||||||5
1701146400000|2023-11-28 04:40:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|11
1701146700000|2023-11-28 04:45:00|563.3|562.7|563.3|562.7|563.4|562.8|563.3|562.7|7
1701147000000|2023-11-28 04:50:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|8
1701147300000|2023-11-28 04:55:00|||||||||3
1701147600000|2023-11-28 05:00:00|||||||||1
1701147900000|2023-11-28 05:05:00|563.1|562.5|563.1|562.5|563.3|562.7|563.1|562.5|5
1701148200000|2023-11-28 05:10:00|563.3|562.7|563.3|562.7|563.3|562.7|563.1|562.5|3
1701148500000|2023-11-28 05:15:00|563.1|562.5|563.4|562.8|563.5|562.9|563.1|562.5|16
1701148800000|2023-11-28 05:20:00|563.9|563.3|563.6|563|563.9|563.3|563.6|563|15
1701149100000|2023-11-28 05:25:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|20
1701149400000|2023-11-28 05:30:00|562.6|562|562.6|562|562.9|562.3|562.6|562|17
1701149700000|2023-11-28 05:35:00|||||||||21
1701150000000|2023-11-28 05:40:00|562.8|562.2|562.9|562.3|562.9|562.3|562.8|562.2|11
1701150300000|2023-11-28 05:45:00|||||||||7
1701150600000|2023-11-28 05:50:00|563|562.4|563.1|562.5|563.1|562.5|563|562.4|4
1701150900000|2023-11-28 05:55:00|563|562.4|562.9|562.3|563.3|562.7|562.9|562.3|20
1701151200000|2023-11-28 06:00:00|563|562.4|562.9|562.3|563.1|562.5|562.6|562|38
1701151500000|2023-11-28 06:05:00|563|562.4|563|562.4|563.1|562.5|562.9|562.3|16
1701151800000|2023-11-28 06:10:00|563.1|562.5|563.1|562.5|563.1|562.5|563|562.4|4
1701152100000|2023-11-28 06:15:00|563|562.4|563.1|562.5|563.1|562.5|563|562.4|4
1701152400000|2023-11-28 06:20:00|563.4|562.8|563.5|562.9|563.5|562.9|563.4|562.8|22
1701152700000|2023-11-28 06:25:00|563.6|563|564.4|563.8|564.4|563.8|563.6|563|57
1701153000000|2023-11-28 06:30:00|564.3|563.7|564.1|563.5|564.3|563.7|564.1|563.5|4
1701153300000|2023-11-28 06:35:00|564.4|563.8|564.1|563.5|564.4|563.8|564.1|563.5|9
1701153600000|2023-11-28 06:40:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|9
1701153900000|2023-11-28 06:45:00|564.1|563.5|564.4|563.8|564.4|563.8|564.1|563.5|28
1701154200000|2023-11-28 06:50:00|564.1|563.5|564.1|563.5|564.1|563.5|564.1|563.5|14
1701154500000|2023-11-28 06:55:00|564.4|563.8|564.1|563.5|564.4|563.8|564.1|563.5|35
1701154800000|2023-11-28 07:00:00|563.9|563.3|564|563.4|564.1|563.5|563.9|563.3|14
1701155100000|2023-11-28 07:05:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|6
1701155400000|2023-11-28 07:10:00|||||||||4
1701155700000|2023-11-28 07:15:00|564|563.4|564|563.4|564|563.4|564|563.4|3
1701156000000|2023-11-28 07:20:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|7
1701156300000|2023-11-28 07:25:00|564|563.4|564.4|563.8|564.4|563.8|564|563.4|112
1701156600000|2023-11-28 07:30:00|564.3|563.7|563.8|563.2|564.3|563.7|563.8|563.2|19
1701156900000|2023-11-28 07:35:00|563.9|563.3|563.7|563.1|563.9|563.3|563.6|563|16
1701157200000|2023-11-28 07:40:00|563.9|563.3|564.1|563.5|564.1|563.5|563.8|563.2|26
1701157500000|2023-11-28 07:45:00|564.2|563.6|564.2|563.6|564.2|563.6|564.1|563.5|2
1701157800000|2023-11-28 07:50:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|6
1701158100000|2023-11-28 07:55:00|564.3|563.7|564.4|563.8|564.4|563.8|564.2|563.6|19
1701158400000|2023-11-28 08:00:00|564.7|564.1|564.5|563.9|564.7|564.1|564.5|563.9|30
1701158700000|2023-11-28 08:05:00|564.7|564.1|564.7|564.1|564.7|564.1|564.5|563.9|17
1701159000000|2023-11-28 08:10:00|564.5|563.9|564.3|563.7|564.7|564.1|564.2|563.6|31
1701159300000|2023-11-28 08:15:00|564.2|563.6|564.4|563.8|564.5|563.9|564.2|563.6|43
1701159600000|2023-11-28 08:20:00|563.9|563.3|563.5|562.9|563.9|563.3|563.4|562.8|233
1701159900000|2023-11-28 08:25:00|563.7|563.1|563.5|562.9|563.9|563.3|563.3|562.7|56
1701160200000|2023-11-28 08:30:00|563.7|563.1|563.5|562.9|563.7|563.1|563.2|562.6|45
1701160500000|2023-11-28 08:35:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|32
1701160800000|2023-11-28 08:40:00|564|563.4|564|563.4|564.2|563.6|563.9|563.3|68
1701161100000|2023-11-28 08:45:00|564.2|563.6|565.4|564.8|565.9|565.3|564.2|563.6|138
1701161400000|2023-11-28 08:50:00|565.5|564.9|565.4|564.8|565.9|565.3|565.4|564.8|58
1701161700000|2023-11-28 08:55:00|565.7|565.1|565.7|565.1|565.9|565.3|565.4|564.8|27
1701162000000|2023-11-28 09:00:00|565.8|565.2|565.7|565.1|565.9|565.3|565.7|565.1|41
1701162300000|2023-11-28 09:05:00|565.5|564.9|565.5|564.9|565.9|565.3|565.4|564.8|29
1701162600000|2023-11-28 09:10:00|565.4|564.8|566|565.4|566.2|565.6|565.4|564.8|70
1701162900000|2023-11-28 09:15:00|565.9|565.3|565.5|564.9|566|565.4|565.4|564.8|67
1701163200000|2023-11-28 09:20:00|565.4|564.8|565.5|564.9|565.7|565.1|565.4|564.8|15
1701163500000|2023-11-28 09:25:00|565.4|564.8|565.7|565.1|565.7|565.1|565.4|564.8|7
1701163800000|2023-11-28 09:30:00|565.4|564.8|564.9|564.3|565.4|564.8|564.9|564.3|23
1701164100000|2023-11-28 09:35:00|564.7|564.1|564.9|564.3|565|564.4|564.7|564.1|65
1701164400000|2023-11-28 09:40:00|565|564.4|565.2|564.6|565.2|564.6|564.9|564.3|63
1701164700000|2023-11-28 09:45:00|564.9|564.3|565.5|564.9|565.9|565.3|564.9|564.3|126
1701165000000|2023-11-28 09:50:00|565.4|564.8|565.4|564.8|565.4|564.8|565.2|564.6|36
1701165300000|2023-11-28 09:55:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|19
1701165600000|2023-11-28 10:00:00|565.4|564.8|565.2|564.6|565.4|564.8|565.2|564.6|62
1701165900000|2023-11-28 10:05:00|565.3|564.7|564.9|564.3|565.4|564.8|564.7|564.1|55
1701166200000|2023-11-28 10:10:00|565|564.4|565.4|564.8|565.4|564.8|564.9|564.3|34
1701166500000|2023-11-28 10:15:00|565.7|565.1|565.7|565.1|565.9|565.3|565.4|564.8|53
1701166800000|2023-11-28 10:20:00|565.4|564.8|565.7|565.1|565.7|565.1|565.4|564.8|76
1701167100000|2023-11-28 10:25:00|565.4|564.8|564.9|564.3|565.4|564.8|564.9|564.3|30
1701167400000|2023-11-28 10:30:00|564.7|564.1|564.9|564.3|564.9|564.3|563.9|563.3|67
1701167700000|2023-11-28 10:35:00|564.8|564.2|564.9|564.3|564.9|564.3|564.8|564.2|63
1701168000000|2023-11-28 10:40:00|565.2|564.6|565.2|564.6|565.2|564.6|565|564.4|24
1701168300000|2023-11-28 10:45:00|565.4|564.8|565|564.4|565.4|564.8|564.9|564.3|33
1701168600000|2023-11-28 10:50:00|564.9|564.3|565|564.4|565|564.4|564.9|564.3|13
1701168900000|2023-11-28 10:55:00|565.2|564.6|564.9|564.3|565.2|564.6|564.9|564.3|18
1701169200000|2023-11-28 11:00:00|565.2|564.6|564.7|564.1|565.2|564.6|564.7|564.1|38
1701169500000|2023-11-28 11:05:00|564.4|563.8|564.7|564.1|564.7|564.1|564.4|563.8|27
1701169800000|2023-11-28 11:10:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|43
1701170100000|2023-11-28 11:15:00|564.6|564|564.4|563.8|564.6|564|564.2|563.6|48
1701170400000|2023-11-28 11:20:00|564.6|564|564.4|563.8|564.7|564.1|564.4|563.8|34
1701170700000|2023-11-28 11:25:00|564.7|564.1|564.9|564.3|564.9|564.3|564.6|564|49
1701171000000|2023-11-28 11:30:00|565.1|564.5|564.9|564.3|565.4|564.8|564.9|564.3|49
1701171300000|2023-11-28 11:35:00|564.7|564.1|564.7|564.1|564.8|564.2|564.7|564.1|88
1701171600000|2023-11-28 11:40:00|564.9|564.3|564.9|564.3|564.9|564.3|564.9|564.3|33
1701171900000|2023-11-28 11:45:00|564.8|564.2|564.7|564.1|564.8|564.2|564.6|564|38
1701172200000|2023-11-28 11:50:00|564.4|563.8|564.2|563.6|564.4|563.8|563.9|563.3|67
1701172500000|2023-11-28 11:55:00|564.1|563.5|564.2|563.6|564.7|564.1|564.1|563.5|81
1701172800000|2023-11-28 12:00:00|563.9|563.3|563.9|563.3|564.2|563.6|563.7|563.1|93
1701173100000|2023-11-28 12:05:00|563.8|563.2|564.2|563.6|564.2|563.6|563.8|563.2|34
1701173400000|2023-11-28 12:10:00|564.4|563.8|564.4|563.8|564.6|564|564.4|563.8|76
1701173700000|2023-11-28 12:15:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|75
1701174000000|2023-11-28 12:20:00|564.3|563.7|563.9|563.3|564.4|563.8|563.7|563.1|72
1701174300000|2023-11-28 12:25:00|564.2|563.6|564.1|563.5|564.2|563.6|563.9|563.3|56
1701174600000|2023-11-28 12:30:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.3|36
1701174900000|2023-11-28 12:35:00|563.9|563.3|564.2|563.6|564.3|563.7|563.9|563.3|86
1701175200000|2023-11-28 12:40:00|564.3|563.7|563.7|563.1|564.3|563.7|563.6|563|49
1701175500000|2023-11-28 12:45:00|563.6|563|563.9|563.3|564.1|563.5|563.4|562.8|85
1701175800000|2023-11-28 12:50:00|564.2|563.6|563.9|563.3|564.2|563.6|563.9|563.3|29
1701176100000|2023-11-28 12:55:00|564.2|563.6|564.2|563.6|564.2|563.6|563.9|563.3|35
1701176400000|2023-11-28 13:00:00|563.9|563.3|563.9|563.3|564.2|563.6|563.8|563.2|37
1701176700000|2023-11-28 13:05:00|563.8|563.2|563.9|563.3|564.2|563.6|563.7|563.1|77
1701177000000|2023-11-28 13:10:00|564.2|563.6|563.9|563.3|564.2|563.6|563.7|563.1|43
1701177300000|2023-11-28 13:15:00|563.7|563.1|563.9|563.3|563.9|563.3|563.4|562.8|175
1701177600000|2023-11-28 13:20:00|564.2|563.6|563.7|563.1|564.2|563.6|563.7|563.1|102
1701177900000|2023-11-28 13:25:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|34
1701178200000|2023-11-28 13:30:00|563.9|563.3|563.4|562.8|563.9|563.3|563.4|562.8|106
1701178500000|2023-11-28 13:35:00|563.3|562.7|563.2|562.6|563.4|562.8|562.9|562.3|136
1701178800000|2023-11-28 13:40:00|563.1|562.5|563.2|562.6|563.4|562.8|562.9|562.3|135
1701181800000|2023-11-28 14:30:00|563.4|562.8|563.7|563.1|564.7|564.1|562.2|561.6|2055
1701182100000|2023-11-28 14:35:00|563.9|563.3|563.2|562.6|564.2|563.6|562|561.4|1132
1701182400000|2023-11-28 14:40:00|563.4|562.8|564.5|563.9|565|564.4|563.4|562.8|1180
1701182700000|2023-11-28 14:45:00|564.2|563.6|564.5|563.9|564.7|564.1|563.5|562.9|807
1701183000000|2023-11-28 14:50:00|564.7|564.1|563.2|562.6|565.5|564.9|563.2|562.6|582
1701183300000|2023-11-28 14:55:00|563|562.4|561.5|560.9|563.2|562.6|561.2|560.6|1400
1701183600000|2023-11-28 15:00:00|561.3|560.7|560.2|559.6|561.5|560.9|560.2|559.6|1800
1701183900000|2023-11-28 15:05:00|560|559.4|559.5|558.9|560.2|559.6|559.2|558.6|821
1701184200000|2023-11-28 15:10:00|559.2|558.6|558.2|557.6|559.5|558.9|558|557.4|829
1701184500000|2023-11-28 15:15:00|558|557.4|559.2|558.6|560.2|559.6|558|557.4|640
1701184800000|2023-11-28 15:20:00|559.3|558.7|559.2|558.6|560|559.4|559.2|558.6|468
1701185100000|2023-11-28 15:25:00|559.5|558.9|558.2|557.6|559.5|558.9|558.2|557.6|612
1701185400000|2023-11-28 15:30:00|558.5|557.9|560|559.4|560|559.4|558.5|557.9|484
1701185700000|2023-11-28 15:35:00|560.2|559.6|559.5|558.9|560.5|559.9|558.2|557.6|623
1701186000000|2023-11-28 15:40:00|559.2|558.6|560.2|559.6|560.5|559.9|558.7|558.1|564
1701186300000|2023-11-28 15:45:00|560.5|559.9|561.2|560.6|561.5|560.9|560.2|559.6|1007
1701186600000|2023-11-28 15:50:00|561.5|560.9|562.6|562|562.7|562.1|561|560.4|482
1701186900000|2023-11-28 15:55:00|562.5|561.9|563.5|562.9|563.7|563.1|562.2|561.6|418
1701187200000|2023-11-28 16:00:00|563.7|563.1|563.2|562.6|563.7|563.1|562.7|562.1|734
1701187500000|2023-11-28 16:05:00|563.7|563.1|565|564.4|565.2|564.6|563.7|563.1|624
1701187800000|2023-11-28 16:10:00|565.1|564.5|566.5|565.9|567|566.4|565.1|564.5|919
1701188100000|2023-11-28 16:15:00|566.3|565.7|565.2|564.6|567|566.4|565.2|564.6|518
1701188400000|2023-11-28 16:20:00|565|564.4|563.7|563.1|565|564.4|563|562.4|425
1701188700000|2023-11-28 16:25:00|563.6|563|564.5|563.9|564.5|563.9|563.4|562.8|440
1701189000000|2023-11-28 16:30:00|564.7|564.1|566|565.4|566.1|565.5|564.5|563.9|381
1701189300000|2023-11-28 16:35:00|566.2|565.6|566.5|565.9|567|566.4|566|565.4|517
1701189600000|2023-11-28 16:40:00|566.7|566.1|567.1|566.5|567.2|566.6|566.5|565.9|518
1701189900000|2023-11-28 16:45:00|567|566.4|567|566.4|568|567.4|566.7|566.1|976
1701190200000|2023-11-28 16:50:00|566.9|566.3|568.5|567.9|568.5|567.9|566.7|566.1|657
1701190500000|2023-11-28 16:55:00|568.4|567.8|568.7|568.1|569.2|568.6|568.4|567.8|753
1701190800000|2023-11-28 17:00:00|568.9|568.3|568.5|567.9|569.2|568.6|568.5|567.9|494
1701191100000|2023-11-28 17:05:00|568.2|567.6|568.2|567.6|568.2|567.6|567.7|567.1|1148
1701191400000|2023-11-28 17:10:00|568.5|567.9|568.2|567.6|568.7|568.1|567.1|566.5|1029
1701191700000|2023-11-28 17:15:00|568.4|567.8|569.2|568.6|569.2|568.6|568|567.4|428
1701192000000|2023-11-28 17:20:00|569.5|568.9|570|569.4|570.2|569.6|569.2|568.6|1137
1701192300000|2023-11-28 17:25:00|570.1|569.5|570|569.4|570.2|569.6|569.5|568.9|357
1701192600000|2023-11-28 17:30:00|569.7|569.1|569.5|568.9|569.7|569.1|569.2|568.6|464
1701192900000|2023-11-28 17:35:00|569.7|569.1|569|568.4|570|569.4|569|568.4|949
1701193200000|2023-11-28 17:40:00|569.2|568.6|568.2|567.6|569.5|568.9|568.1|567.5|745
1701193500000|2023-11-28 17:45:00|568.4|567.8|569.2|568.6|569.7|569.1|568.4|567.8|586
1701193800000|2023-11-28 17:50:00|569.4|568.8|569.5|568.9|569.5|568.9|569.2|568.6|504
1701194100000|2023-11-28 17:55:00|569.7|569.1|569.7|569.1|570.2|569.6|569.7|569.1|562
1701194400000|2023-11-28 18:00:00|569.5|568.9|570|569.4|570|569.4|569.5|568.9|805
1701194700000|2023-11-28 18:05:00|569.6|569|570.2|569.6|570.2|569.6|569.5|568.9|549
1701195000000|2023-11-28 18:10:00|570.1|569.5|570|569.4|570.2|569.6|569.7|569.1|647
1701195300000|2023-11-28 18:15:00|570.1|569.5|569.5|568.9|570.1|569.5|569.5|568.9|443
1701195600000|2023-11-28 18:20:00|569.2|568.6|569.2|568.6|569.5|568.9|569.2|568.6|444
1701195900000|2023-11-28 18:25:00|569.4|568.8|569.9|569.3|570.2|569.6|569|568.4|955
1701196200000|2023-11-28 18:30:00|570|569.4|570.2|569.6|570.2|569.6|569.9|569.3|438
1701196500000|2023-11-28 18:35:00|570.5|569.9|571.2|570.6|571.2|570.6|570.5|569.9|772
1701196800000|2023-11-28 18:40:00|571.5|570.9|571|570.4|571.7|571.1|571|570.4|792
1701197100000|2023-11-28 18:45:00|571.2|570.6|571.5|570.9|571.7|571.1|571|570.4|624
1701197400000|2023-11-28 18:50:00|571.2|570.6|571.7|571.1|571.7|571.1|571.2|570.6|598
1701197700000|2023-11-28 18:55:00|572|571.4|572.2|571.6|572.5|571.9|571.7|571.1|828
1701198000000|2023-11-28 19:00:00|572.4|571.8|572.2|571.6|572.5|571.9|571.7|571.1|883
1701198300000|2023-11-28 19:05:00|572.5|571.9|572.7|572.1|572.7|572.1|572|571.4|901
1701198600000|2023-11-28 19:10:00|572.5|571.9|573.5|572.9|573.5|572.9|572|571.4|2009
1701198900000|2023-11-28 19:15:00|573.4|572.8|574.1|573.5|574.4|573.8|573|572.4|1039
1701219600000|2023-11-29 01:00:00|574.2|573.6|575.9|575.3|576.5|575.9|574|573.4|386
1701219900000|2023-11-29 01:05:00|575.8|575.2|575.3|574.7|576|575.4|575.3|574.7|312
1701220200000|2023-11-29 01:10:00|575.2|574.6|575.5|574.9|575.8|575.2|574.7|574.1|175
1701220500000|2023-11-29 01:15:00|576|575.4|576.3|575.7|576.8|576.2|576|575.4|189
1701220800000|2023-11-29 01:20:00|576.2|575.6|575.9|575.3|576.3|575.7|575.8|575.2|39
1701221100000|2023-11-29 01:25:00|575.8|575.2|576.3|575.7|576.4|575.8|575.8|575.2|23
1701221400000|2023-11-29 01:30:00|576|575.4|576.2|575.6|576.3|575.7|576|575.4|27
1701221700000|2023-11-29 01:35:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|14
1701222000000|2023-11-29 01:40:00|576.2|575.6|576.2|575.6|576.3|575.7|576.2|575.6|28
1701222300000|2023-11-29 01:45:00|576.3|575.7|576.2|575.6|576.3|575.7|576.2|575.6|5
1701222600000|2023-11-29 01:50:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|20
1701222900000|2023-11-29 01:55:00|576.8|576.2|575.5|574.9|576.8|576.2|575.5|574.9|79
1701223200000|2023-11-29 02:00:00|575.4|574.8|575.8|575.2|575.8|575.2|575.3|574.7|14
1701223500000|2023-11-29 02:05:00|575.9|575.3|575.8|575.2|576|575.4|575.8|575.2|14
1701223800000|2023-11-29 02:10:00|575.9|575.3|576|575.4|576.2|575.6|575.9|575.3|12
1701224100000|2023-11-29 02:15:00|575.8|575.2|574.7|574.1|575.8|575.2|574.5|573.9|45
1701224400000|2023-11-29 02:20:00|574.5|573.9|574|573.4|574.5|573.9|573.8|573.2|82
1701224700000|2023-11-29 02:25:00|574.2|573.6|574|573.4|574.2|573.6|574|573.4|3
1701225000000|2023-11-29 02:30:00|573.8|573.2|573.7|573.1|573.8|573.2|573.7|573.1|8
1701225300000|2023-11-29 02:35:00|573.5|572.9|573.3|572.7|573.9|573.3|573.3|572.7|47
1701225600000|2023-11-29 02:40:00|573.4|572.8|573.3|572.7|573.5|572.9|573.2|572.6|19
1701225900000|2023-11-29 02:45:00|573.2|572.6|573.3|572.7|573.3|572.7|572.8|572.2|30
1701226200000|2023-11-29 02:50:00|573|572.4|573|572.4|573.3|572.7|573|572.4|31
1701226500000|2023-11-29 02:55:00|||||||||11
1701226800000|2023-11-29 03:00:00|573.3|572.7|573.3|572.7|573.3|572.7|573|572.4|16
1701227100000|2023-11-29 03:05:00|573|572.4|573|572.4|573|572.4|573|572.4|2
1701227400000|2023-11-29 03:10:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|4
1701227700000|2023-11-29 03:15:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|11
1701228000000|2023-11-29 03:20:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|14
1701228300000|2023-11-29 03:25:00|573.5|572.9|573.6|573|574|573.4|573.5|572.9|138
1701228600000|2023-11-29 03:30:00|573.5|572.9|573.6|573|573.6|573|573.5|572.9|17
1701228900000|2023-11-29 03:35:00|573.8|573.2|573.8|573.2|573.8|573.2|573.6|573|21
1701229200000|2023-11-29 03:40:00|573.6|573|573.6|573|573.8|573.2|573.6|573|11
1701229500000|2023-11-29 03:45:00|||||||||34
1701229800000|2023-11-29 03:50:00|573.1|572.5|573.3|572.7|573.3|572.7|573.1|572.5|45
1701230100000|2023-11-29 03:55:00|573.2|572.6|573.1|572.5|573.2|572.6|573.1|572.5|15
1701230400000|2023-11-29 04:00:00|||||||||46
1701230700000|2023-11-29 04:05:00|||||||||2
1701231300000|2023-11-29 04:15:00|||||||||9
1701231600000|2023-11-29 04:20:00|572.9|572.3|573.3|572.7|573.3|572.7|572.9|572.3|10
1701231900000|2023-11-29 04:25:00|573.4|572.8|573.4|572.8|573.6|573|573.4|572.8|6
1701232200000|2023-11-29 04:30:00|573.3|572.7|573.4|572.8|573.4|572.8|573.3|572.7|3
1701232500000|2023-11-29 04:35:00|573.3|572.7|573.4|572.8|573.4|572.8|573.3|572.7|1
1701232800000|2023-11-29 04:40:00|573.3|572.7|573.3|572.7|573.4|572.8|573.2|572.6|6
1701233100000|2023-11-29 04:45:00|573.2|572.6|573.1|572.5|573.2|572.6|573.1|572.5|7
1701233400000|2023-11-29 04:50:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|40
1701233700000|2023-11-29 04:55:00|573.6|573|573.2|572.6|573.6|573|573.1|572.5|15
1701234000000|2023-11-29 05:00:00|573.3|572.7|573.3|572.7|573.3|572.7|573.2|572.6|1
1701234600000|2023-11-29 05:10:00|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|1
1701234900000|2023-11-29 05:15:00|573.1|572.5|573.1|572.5|573.2|572.6|573.1|572.5|10
1701235200000|2023-11-29 05:20:00|573.2|572.6|573.3|572.7|573.4|572.8|573.2|572.6|6
1701235500000|2023-11-29 05:25:00|573.4|572.8|573.9|573.3|573.9|573.3|573.4|572.8|5
1701235800000|2023-11-29 05:30:00|574.1|573.5|575.6|575|575.6|575|574.1|573.5|160
1701236100000|2023-11-29 05:35:00|575.3|574.7|575.3|574.7|575.3|574.7|575.2|574.6|11
1701236400000|2023-11-29 05:40:00|574.8|574.2|574.6|574|575.1|574.5|574.6|574|26
1701236700000|2023-11-29 05:45:00|574.3|573.7|574.3|573.7|574.3|573.7|574.1|573.5|12
1701237000000|2023-11-29 05:50:00|574.2|573.6|574.8|574.2|574.8|574.2|574.1|573.5|75
1701237300000|2023-11-29 05:55:00|574.7|574.1|574.6|574|574.7|574.1|574.3|573.7|4
1701237600000|2023-11-29 06:00:00|574.5|573.9|574.3|573.7|574.5|573.9|573.9|573.3|25
1701237900000|2023-11-29 06:05:00|574.2|573.6|574.6|574|574.6|574|574.1|573.5|14
1701238200000|2023-11-29 06:10:00|574.7|574.1|574.4|573.8|574.7|574.1|574.3|573.7|30
1701238500000|2023-11-29 06:15:00|574.3|573.7|574.7|574.1|574.8|574.2|574.3|573.7|12
1701238800000|2023-11-29 06:20:00|574.6|574|574.6|574|574.7|574.1|574.6|574|1
1701239100000|2023-11-29 06:25:00|574.3|573.7|574.6|574|574.6|574|574.3|573.7|22
1701239400000|2023-11-29 06:30:00|574.3|573.7|574.3|573.7|574.3|573.7|574.3|573.7|16
1701239700000|2023-11-29 06:35:00|574.6|574|574.3|573.7|574.6|574|574.3|573.7|26
1701240000000|2023-11-29 06:40:00|574.1|573.5|574|573.4|574.3|573.7|574|573.4|18
1701240300000|2023-11-29 06:45:00|573.9|573.3|573.8|573.2|574|573.4|573.8|573.2|2
1701240600000|2023-11-29 06:50:00|573.6|573|573.6|573|573.7|573.1|573.6|573|5
1701240900000|2023-11-29 06:55:00|573.7|573.1|573.8|573.2|573.8|573.2|573.6|573|3
1701241200000|2023-11-29 07:00:00|573.7|573.1|573.8|573.2|573.8|573.2|573.7|573.1|9
1701241500000|2023-11-29 07:05:00|574.1|573.5|573.6|573|574.1|573.5|573.6|573|26
1701241800000|2023-11-29 07:10:00|573.8|573.2|573.6|573|573.8|573.2|573.6|573|150
1701242100000|2023-11-29 07:15:00|573.5|572.9|573.3|572.7|573.6|573|573.1|572.5|68
1701242400000|2023-11-29 07:20:00|573.2|572.6|573.1|572.5|573.3|572.7|573.1|572.5|27
1701242700000|2023-11-29 07:25:00|573.8|573.2|574.1|573.5|574.1|573.5|573.8|573.2|10
1701243000000|2023-11-29 07:30:00|574|573.4|574|573.4|574.1|573.5|573.8|573.2|8
1701243300000|2023-11-29 07:35:00|574.1|573.5|574.1|573.5|574.3|573.7|574.1|573.5|75
1701243600000|2023-11-29 07:40:00|574.3|573.7|574.2|573.6|574.3|573.7|574.1|573.5|16
1701243900000|2023-11-29 07:45:00|574.1|573.5|573.8|573.2|574.2|573.6|573.8|573.2|26
1701244200000|2023-11-29 07:50:00|574.6|574|575.3|574.7|575.3|574.7|574.6|574|79
1701244500000|2023-11-29 07:55:00|574.7|574.1|574.8|574.2|575|574.4|574.6|574|13
1701244800000|2023-11-29 08:00:00|574.7|574.1|574.8|574.2|575.1|574.5|574.7|574.1|11
1701245100000|2023-11-29 08:05:00|574.6|574|573.6|573|574.6|574|573.3|572.7|28
1701245400000|2023-11-29 08:10:00|573.7|573.1|574.1|573.5|574.1|573.5|573.6|573|48
1701245700000|2023-11-29 08:15:00|573.8|573.2|573.3|572.7|574|573.4|573.3|572.7|35
1701246000000|2023-11-29 08:20:00|573.5|572.9|573.3|572.7|574.1|573.5|573.1|572.5|102
1701246300000|2023-11-29 08:25:00|573.6|573|573.6|573|573.8|573.2|573.3|572.7|50
1701246600000|2023-11-29 08:30:00|573.7|573.1|574|573.4|574|573.4|573.6|573|7
1701246900000|2023-11-29 08:35:00|573.8|573.2|574.3|573.7|574.5|573.9|573.8|573.2|15
1701247200000|2023-11-29 08:40:00|574.5|573.9|574|573.4|574.6|574|573.8|573.2|62
1701247500000|2023-11-29 08:45:00|573.8|573.2|574|573.4|574.5|573.9|573.8|573.2|26
1701247800000|2023-11-29 08:50:00|573.8|573.2|573.8|573.2|574|573.4|573.8|573.2|5
1701248100000|2023-11-29 08:55:00|573.7|573.1|573.6|573|573.8|573.2|573.5|572.9|21
1701248400000|2023-11-29 09:00:00|573.8|573.2|573.6|573|573.8|573.2|573.6|573|8
1701248700000|2023-11-29 09:05:00|573.7|573.1|573.8|573.2|573.8|573.2|573.7|573.1|10
1701249000000|2023-11-29 09:10:00|574.1|573.5|573.5|572.9|574.8|574.2|573.5|572.9|363
1701249300000|2023-11-29 09:15:00|573.3|572.7|573.5|572.9|573.5|572.9|573.2|572.6|17
1701249600000|2023-11-29 09:20:00|573.3|572.7|573.1|572.5|573.8|573.2|573.1|572.5|118
1701249900000|2023-11-29 09:25:00|573.2|572.6|573.6|573|573.7|573.1|573.1|572.5|30
1701250200000|2023-11-29 09:30:00|573.7|573.1|573.8|573.2|574|573.4|573.6|573|19
1701250500000|2023-11-29 09:35:00|574.1|573.5|573.8|573.2|574.1|573.5|573.8|573.2|8
1701250800000|2023-11-29 09:40:00|573.6|573|573.8|573.2|573.8|573.2|573.6|573|11
1701251100000|2023-11-29 09:45:00|573.7|573.1|573.6|573|574.8|574.2|573.6|573|194
1701251400000|2023-11-29 09:50:00|573.7|573.1|572.3|571.7|573.7|573.1|572.1|571.5|80
1701251700000|2023-11-29 09:55:00|572.5|571.9|573.8|573.2|573.8|573.2|572.5|571.9|53
1701252000000|2023-11-29 10:00:00|573.6|573|573.8|573.2|574.3|573.7|573.6|573|95
1701252300000|2023-11-29 10:05:00|573.7|573.1|574.6|574|574.6|574|573.6|573|26
1701252600000|2023-11-29 10:10:00|574.5|573.9|574.2|573.6|574.5|573.9|573.8|573.2|17
1701252900000|2023-11-29 10:15:00|574.1|573.5|573.5|572.9|574.1|573.5|573.4|572.8|14
1701253200000|2023-11-29 10:20:00|573.6|573|573.8|573.2|573.8|573.2|573.3|572.7|22
1701253500000|2023-11-29 10:25:00|574.1|573.5|574.3|573.7|574.3|573.7|574.1|573.5|36
1701253800000|2023-11-29 10:30:00|574.1|573.5|574.1|573.5|574.1|573.5|573.8|573.2|18
1701254100000|2023-11-29 10:35:00|574|573.4|574|573.4|574|573.4|573.3|572.7|25
1701254400000|2023-11-29 10:40:00|574.1|573.5|574.1|573.5|574.2|573.6|573.6|573|75
1701254700000|2023-11-29 10:45:00|574.2|573.6|573.9|573.3|574.4|573.8|573.9|573.3|78
1701255000000|2023-11-29 10:50:00|573.8|573.2|573.6|573|574.1|573.5|573.4|572.8|51
1701255300000|2023-11-29 10:55:00|573.9|573.3|574.1|573.5|574.1|573.5|573.7|573.1|61
1701255600000|2023-11-29 11:00:00|574|573.4|573.6|573|574.1|573.5|573.3|572.7|55
1701255900000|2023-11-29 11:05:00|573.5|572.9|574.1|573.5|574.1|573.5|573.2|572.6|33
1701256200000|2023-11-29 11:10:00|574.4|573.8|574.1|573.5|574.4|573.8|574.1|573.5|38
1701256500000|2023-11-29 11:15:00|574|573.4|573.6|573|574|573.4|573.6|573|11
1701256800000|2023-11-29 11:20:00|573.7|573.1|573.6|573|574|573.4|573.6|573|7
1701257100000|2023-11-29 11:25:00|573.7|573.1|575.2|574.6|575.4|574.8|573.7|573.1|83
1701257400000|2023-11-29 11:30:00|575.4|574.8|575.6|575|575.6|575|575.1|574.5|42
1701257700000|2023-11-29 11:35:00|575.9|575.3|575.9|575.3|576.1|575.5|575.9|575.3|57
1701258000000|2023-11-29 11:40:00|575.7|575.1|576.9|576.3|576.9|576.3|575.7|575.1|60
1701258300000|2023-11-29 11:45:00|576.7|576.1|577|576.4|577.6|577|576.6|576|184
1701258600000|2023-11-29 11:50:00|577.1|576.5|576.9|576.3|577.2|576.6|576.6|576|52
1701258900000|2023-11-29 11:55:00|576.7|576.1|577.1|576.5|577.1|576.5|576.7|576.1|38
1701259200000|2023-11-29 12:00:00|577.2|576.6|577.4|576.8|577.4|576.8|577.2|576.6|26
1701259500000|2023-11-29 12:05:00|577.9|577.3|578.4|577.8|578.7|578.1|577.6|577|154
1701259800000|2023-11-29 12:10:00|578.1|577.5|578|577.4|578.4|577.8|577.6|577|83
1701260100000|2023-11-29 12:15:00|577.9|577.3|578.1|577.5|578.1|577.5|577.9|577.3|22
1701260400000|2023-11-29 12:20:00|578.4|577.8|579.1|578.5|579.4|578.8|578.1|577.5|119
1701260700000|2023-11-29 12:25:00|579.2|578.6|578.2|577.6|579.2|578.6|578.1|577.5|88
1701261000000|2023-11-29 12:30:00|578.1|577.5|578.2|577.6|578.4|577.8|578.1|577.5|29
1701261300000|2023-11-29 12:35:00|578.1|577.5|578.4|577.8|578.4|577.8|577.9|577.3|99
1701261600000|2023-11-29 12:40:00|578.5|577.9|578.6|578|578.7|578.1|578.4|577.8|24
1701261900000|2023-11-29 12:45:00|578.7|578.1|578.6|578|578.9|578.3|578.5|577.9|73
1701262200000|2023-11-29 12:50:00|578.9|578.3|577.9|577.3|578.9|578.3|577.9|577.3|112
1701262500000|2023-11-29 12:55:00|578|577.4|578.1|577.5|578.4|577.8|577.9|577.3|76
1701262800000|2023-11-29 13:00:00|577.9|577.3|578|577.4|578.1|577.5|577.9|577.3|76
1701263100000|2023-11-29 13:05:00|577.7|577.1|578|577.4|578.1|577.5|577.7|577.1|109
1701263400000|2023-11-29 13:10:00|578.1|577.5|578.1|577.5|578.1|577.5|577.6|577|49
1701263700000|2023-11-29 13:15:00|577.9|577.3|577.9|577.3|578.1|577.5|577.9|577.3|58
1701264000000|2023-11-29 13:20:00|578.1|577.5|578.4|577.8|578.5|577.9|577.9|577.3|228
1701264300000|2023-11-29 13:25:00|578.5|577.9|578.7|578.1|579.1|578.5|578.4|577.8|149
1701264600000|2023-11-29 13:30:00|578.6|578|578.5|577.9|578.9|578.3|578.1|577.5|182
1701264900000|2023-11-29 13:35:00|578.9|578.3|579|578.4|580.1|579.5|578.9|578.3|284
1701265200000|2023-11-29 13:40:00|579.4|578.8|579.1|578.5|579.6|579|577.9|577.3|260
1701268200000|2023-11-29 14:30:00|580.1|579.5|580.7|580.1|583.5|582.9|579.2|578.6|2962
1701268500000|2023-11-29 14:35:00|581.1|580.5|578.4|577.8|581.2|580.6|577.4|576.8|1450
1701268800000|2023-11-29 14:40:00|578.3|577.7|579.9|579.3|580.1|579.5|578.3|577.7|700
1701269100000|2023-11-29 14:45:00|579.8|579.2|581.5|580.9|582.4|581.8|579.6|579|726
1701269400000|2023-11-29 14:50:00|581.4|580.8|580.4|579.8|581.6|581|579.9|579.3|705
1701269700000|2023-11-29 14:55:00|580.1|579.5|578.9|578.3|581.4|580.8|578.4|577.8|623
1701270000000|2023-11-29 15:00:00|578.8|578.2|580.3|579.7|580.4|579.8|578.5|577.9|965
1701270300000|2023-11-29 15:05:00|580.4|579.8|580.6|580|581.6|581|579.4|578.8|501
1701270600000|2023-11-29 15:10:00|580.5|579.9|580.9|580.3|580.9|580.3|579.4|578.8|528
1701270900000|2023-11-29 15:15:00|581.1|580.5|581.6|581|582.1|581.5|581|580.4|519
1701271200000|2023-11-29 15:20:00|581.9|581.3|580.9|580.3|582.4|581.8|580.9|580.3|510
1701271500000|2023-11-29 15:25:00|581.1|580.5|581.3|580.7|581.6|581|580.6|580|451
1701271800000|2023-11-29 15:30:00|581.4|580.8|579.6|579|581.4|580.8|577.5|576.9|1197
1701272100000|2023-11-29 15:35:00|579.9|579.3|579.3|578.7|580.9|580.3|579.3|578.7|504
1701272400000|2023-11-29 15:40:00|579.4|578.8|580.4|579.8|580.6|580|578.6|578|611
1701272700000|2023-11-29 15:45:00|580.5|579.9|580.5|579.9|581.1|580.5|580.3|579.7|287
1701273000000|2023-11-29 15:50:00|580.6|580|579.6|579|580.9|580.3|579.6|579|372
1701273300000|2023-11-29 15:55:00|579.9|579.3|579.9|579.3|580.6|580|579.4|578.8|466
1701273600000|2023-11-29 16:00:00|579.6|579|579.6|579|579.6|579|578.4|577.8|959
1701273900000|2023-11-29 16:05:00|579.4|578.8|580.4|579.8|580.6|580|579.4|578.8|286
1701274200000|2023-11-29 16:10:00|580.1|579.5|579.4|578.8|580.4|579.8|579.4|578.8|389
1701274500000|2023-11-29 16:15:00|579.5|578.9|579.1|578.5|580.4|579.8|578.9|578.3|708
1701274800000|2023-11-29 16:20:00|579.2|578.6|580.1|579.5|580.1|579.5|579|578.4|377
1701275100000|2023-11-29 16:25:00|579.9|579.3|580.6|580|580.6|580|579.6|579|320
1701275400000|2023-11-29 16:30:00|580.4|579.8|580.4|579.8|580.4|579.8|579.9|579.3|517
1701275700000|2023-11-29 16:35:00|580.1|579.5|579.6|579|580.6|580|579.6|579|397
1701276000000|2023-11-29 16:40:00|579.9|579.3|578.6|578|579.9|579.3|578.4|577.8|447
1701276300000|2023-11-29 16:45:00|578.4|577.8|579.6|579|579.6|579|578.4|577.8|333
1701276600000|2023-11-29 16:50:00|579.4|578.8|579.3|578.7|579.9|579.3|578.5|577.9|773
1701276900000|2023-11-29 16:55:00|579.4|578.8|579.2|578.6|579.4|578.8|578.2|577.6|271
1701277200000|2023-11-29 17:00:00|579.1|578.5|578.9|578.3|579.6|579|578.9|578.3|280
1701277500000|2023-11-29 17:05:00|578.7|578.1|580.4|579.8|580.6|580|578.4|577.8|868
1701277800000|2023-11-29 17:10:00|580.1|579.5|580.3|579.7|580.5|579.9|579.7|579.1|250
1701278100000|2023-11-29 17:15:00|580.1|579.5|579.9|579.3|580.3|579.7|579.9|579.3|259
1701278400000|2023-11-29 17:20:00|580.1|579.5|580.1|579.5|580.2|579.6|579.6|579|246
1701278700000|2023-11-29 17:25:00|580.3|579.7|580.9|580.3|580.9|580.3|580.1|579.5|291
1701279000000|2023-11-29 17:30:00|580.8|580.2|581.6|581|581.6|581|580.4|579.8|434
1701279300000|2023-11-29 17:35:00|581.9|581.3|583.3|582.7|583.4|582.8|581.9|581.3|511
1701279600000|2023-11-29 17:40:00|583.4|582.8|583.1|582.5|583.9|583.3|582.9|582.3|376
1701279900000|2023-11-29 17:45:00|583.3|582.7|584.5|583.9|584.9|584.3|583.3|582.7|1242
1701280200000|2023-11-29 17:50:00|584.4|583.8|587.6|587|587.6|587|584.4|583.8|761
1701280500000|2023-11-29 17:55:00|587.7|587.1|587.4|586.8|588.1|587.5|587.1|586.5|699
1701280800000|2023-11-29 18:00:00|587.5|586.9|586.4|585.8|587.6|587|586.4|585.8|664
1701281100000|2023-11-29 18:05:00|586.6|586|585.6|585|586.6|586|585.6|585|666
1701281400000|2023-11-29 18:10:00|585.4|584.8|586.1|585.5|586.4|585.8|585.4|584.8|410
1701281700000|2023-11-29 18:15:00|586.4|585.8|586.4|585.8|586.4|585.8|585.6|585|371
1701282000000|2023-11-29 18:20:00|586.3|585.7|586.4|585.8|587.3|586.7|586.3|585.7|397
1701282300000|2023-11-29 18:25:00|586.5|585.9|585.6|585|586.6|586|585.4|584.8|279
1701282600000|2023-11-29 18:30:00|585.9|585.3|585.4|584.8|586.1|585.5|585.1|584.5|333
1701282900000|2023-11-29 18:35:00|585.6|585|585.9|585.3|586.1|585.5|585.4|584.8|582
1701283200000|2023-11-29 18:40:00|586|585.4|585.9|585.3|586.4|585.8|585.6|585|303
1701283500000|2023-11-29 18:45:00|585.6|585|585.9|585.3|585.9|585.3|585.1|584.5|347
1701283800000|2023-11-29 18:50:00|586.1|585.5|586.6|586|587.6|587|586.1|585.5|778
1701284100000|2023-11-29 18:55:00|586.8|586.2|586.4|585.8|586.9|586.3|586.4|585.8|505
1701284400000|2023-11-29 19:00:00|586.6|586|585.9|585.3|586.6|586|585.4|584.8|954
1701284700000|2023-11-29 19:05:00|586|585.4|586.4|585.8|587.1|586.5|586|585.4|679
1701285000000|2023-11-29 19:10:00|586.1|585.5|586.9|586.3|586.9|586.3|586.1|585.5|1701
1701285300000|2023-11-29 19:15:00|586.8|586.2|587.1|586.5|587.1|586.5|586|585.4|861
1701306000000|2023-11-30 01:00:00|587.3|586.7|586.4|585.8|587.4|586.8|585.2|584.6|319
1701306300000|2023-11-30 01:05:00|586.5|585.9|587.5|586.9|587.7|587.1|586.3|585.7|189
1701306600000|2023-11-30 01:10:00|587.4|586.8|587.2|586.6|587.5|586.9|587.2|586.6|46
1701306900000|2023-11-30 01:15:00|587.3|586.7|586.9|586.3|587.3|586.7|586.9|586.3|24
1701307200000|2023-11-30 01:20:00|587.2|586.6|587.4|586.8|587.7|587.1|587.2|586.6|17
1701307500000|2023-11-30 01:25:00|587.2|586.6|587.3|586.7|587.4|586.8|587.2|586.6|20
1701307800000|2023-11-30 01:30:00|587.2|586.6|587.2|586.6|587.4|586.8|587.2|586.6|17
1701308100000|2023-11-30 01:35:00|587.3|586.7|587.7|587.1|587.7|587.1|587.2|586.6|16
1701308400000|2023-11-30 01:40:00|587.5|586.9|587.5|586.9|587.5|586.9|587.5|586.9|3
1701308700000|2023-11-30 01:45:00|587.7|587.1|587.4|586.8|587.7|587.1|587.3|586.7|79
1701309000000|2023-11-30 01:50:00|||||||||1
1701309300000|2023-11-30 01:55:00|||||||||5
1701309600000|2023-11-30 02:00:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|65
1701309900000|2023-11-30 02:05:00|587.4|586.8|587.7|587.1|587.7|587.1|587.4|586.8|31
1701310200000|2023-11-30 02:10:00|||||||||4
1701310500000|2023-11-30 02:15:00|588|587.4|588|587.4|588.2|587.6|588|587.4|20
1701310800000|2023-11-30 02:20:00|588.2|587.6|588.7|588.1|588.7|588.1|588.2|587.6|92
1701311100000|2023-11-30 02:25:00|588.5|587.9|588.4|587.8|588.7|588.1|588.4|587.8|74
1701311400000|2023-11-30 02:30:00|588.2|587.6|588.5|587.9|588.7|588.1|588.2|587.6|190
1701311700000|2023-11-30 02:35:00|588.4|587.8|589.5|588.9|589.7|589.1|588.4|587.8|413
1701312000000|2023-11-30 02:40:00|589.7|589.1|589.7|589.1|589.7|589.1|589.4|588.8|37
1701312300000|2023-11-30 02:45:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|28
1701312600000|2023-11-30 02:50:00|589.4|588.8|588.9|588.3|589.4|588.8|588.9|588.3|489
1701312900000|2023-11-30 02:55:00|588.5|587.9|588.5|587.9|588.8|588.2|588.4|587.8|100
1701313200000|2023-11-30 03:00:00|588.4|587.8|588.4|587.8|588.7|588.1|588.4|587.8|43
1701313500000|2023-11-30 03:05:00|588.5|587.9|588.2|587.6|588.5|587.9|588.2|587.6|19
1701313800000|2023-11-30 03:10:00|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|14
1701314100000|2023-11-30 03:15:00|||||||||4
1701314400000|2023-11-30 03:20:00|||||||||6
1701314700000|2023-11-30 03:25:00|588.7|588.1|589.2|588.6|589.3|588.7|588.7|588.1|82
1701315000000|2023-11-30 03:30:00|589.3|588.7|588.9|588.3|589.4|588.8|588.9|588.3|15
1701315300000|2023-11-30 03:35:00|589|588.4|589|588.4|589|588.4|588.9|588.3|2
1701315600000|2023-11-30 03:40:00|589.2|588.6|589.4|588.8|589.7|589.1|589.2|588.6|60
1701315900000|2023-11-30 03:45:00|589.5|588.9|589.7|589.1|589.7|589.1|589.4|588.8|11
1701316200000|2023-11-30 03:50:00|589.5|588.9|589.4|588.8|589.5|588.9|589.4|588.8|9
1701316500000|2023-11-30 03:55:00|589.2|588.6|588.9|588.3|589.4|588.8|588.9|588.3|230
1701316800000|2023-11-30 04:00:00|||||||||1
1701317100000|2023-11-30 04:05:00|589|588.4|589.2|588.6|589.2|588.6|588.9|588.3|12
1701317400000|2023-11-30 04:10:00|589.1|588.5|589.1|588.5|589.2|588.6|589.1|588.5|11
1701317700000|2023-11-30 04:15:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|2
1701318000000|2023-11-30 04:20:00|589.3|588.7|589.3|588.7|589.3|588.7|589.2|588.6|12
1701318300000|2023-11-30 04:25:00|589.2|588.6|589.2|588.6|589.3|588.7|589.2|588.6|0
1701318600000|2023-11-30 04:30:00|589.4|588.8|589.3|588.7|589.4|588.8|589.2|588.6|14
1701318900000|2023-11-30 04:35:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|0
1701319200000|2023-11-30 04:40:00|||||||||7
1701319500000|2023-11-30 04:45:00|589.3|588.7|589.1|588.5|589.3|588.7|588.9|588.3|17
1701319800000|2023-11-30 04:50:00|589.2|588.6|589.1|588.5|589.2|588.6|589.1|588.5|9
1701320100000|2023-11-30 04:55:00|589.2|588.6|589.2|588.6|589.3|588.7|589.2|588.6|15
1701320400000|2023-11-30 05:00:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|1
1701320700000|2023-11-30 05:05:00|589.1|588.5|589.1|588.5|589.2|588.6|588.9|588.3|12
1701321000000|2023-11-30 05:10:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|1
1701321300000|2023-11-30 05:15:00|||||||||1
1701321600000|2023-11-30 05:20:00|588.9|588.3|589.1|588.5|589.1|588.5|588.9|588.3|14
1701321900000|2023-11-30 05:25:00|588.9|588.3|588.9|588.3|588.9|588.3|588.9|588.3|0
1701322200000|2023-11-30 05:30:00|588.7|588.1|588.7|588.1|588.7|588.1|588.4|587.8|16
1701322500000|2023-11-30 05:35:00|588.6|588|588.6|588|588.6|588|588.4|587.8|5
1701322800000|2023-11-30 05:40:00|588.7|588.1|588.6|588|588.7|588.1|588.6|588|5
1701323100000|2023-11-30 05:45:00|588.4|587.8|587.7|587.1|588.7|588.1|587.7|587.1|22
1701323400000|2023-11-30 05:50:00|587.6|587|586.9|586.3|587.6|587|586.9|586.3|37
1701323700000|2023-11-30 05:55:00|587.2|586.6|587.9|587.3|587.9|587.3|587.2|586.6|38
1701324000000|2023-11-30 06:00:00|587.7|587.1|587.9|587.3|587.9|587.3|587.6|587|20
1701324300000|2023-11-30 06:05:00|587.8|587.2|587.7|587.1|587.8|587.2|587.7|587.1|10
1701324600000|2023-11-30 06:10:00|587.8|587.2|587.4|586.8|587.8|587.2|587.4|586.8|11
1701324900000|2023-11-30 06:15:00|587.6|587|587.9|587.3|588.1|587.5|587.6|587|13
1701325200000|2023-11-30 06:20:00|588.1|587.5|587.7|587.1|588.1|587.5|587.7|587.1|7
1701325500000|2023-11-30 06:25:00|587.8|587.2|587.7|587.1|587.9|587.3|587.7|587.1|8
1701325800000|2023-11-30 06:30:00|587.8|587.2|587.8|587.2|587.9|587.3|587.8|587.2|12
1701326100000|2023-11-30 06:35:00|587.7|587.1|587.8|587.2|587.9|587.3|587.7|587.1|2
1701326400000|2023-11-30 06:40:00|587.7|587.1|587.8|587.2|587.8|587.2|587.7|587.1|3
1701326700000|2023-11-30 06:45:00|587.7|587.1|587.8|587.2|587.8|587.2|587.3|586.7|28
1701327000000|2023-11-30 06:50:00|587.7|587.1|587.8|587.2|587.9|587.3|587.7|587.1|6
1701327300000|2023-11-30 06:55:00|587.7|587.1|587.6|587|587.7|587.1|587.4|586.8|23
1701327600000|2023-11-30 07:00:00|587.4|586.8|587.7|587.1|587.8|587.2|587.4|586.8|9
1701327900000|2023-11-30 07:05:00|587.8|587.2|587.7|587.1|587.8|587.2|587.4|586.8|12
1701328200000|2023-11-30 07:10:00|587.8|587.2|587.8|587.2|587.8|587.2|587.7|587.1|7
1701328500000|2023-11-30 07:15:00|587.9|587.3|588.4|587.8|588.4|587.8|587.9|587.3|9
1701328800000|2023-11-30 07:20:00|588.3|587.7|588.2|587.6|588.3|587.7|587.9|587.3|6
1701329100000|2023-11-30 07:25:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|6
1701329400000|2023-11-30 07:30:00|588.2|587.6|588.2|587.6|588.3|587.7|587.9|587.3|14
1701329700000|2023-11-30 07:35:00|587.9|587.3|588.3|587.7|588.3|587.7|587.9|587.3|38
1701330000000|2023-11-30 07:40:00|588.2|587.6|587.8|587.2|588.2|587.6|587.7|587.1|22
1701330300000|2023-11-30 07:45:00|587.7|587.1|587.7|587.1|587.8|587.2|587.7|587.1|14
1701330600000|2023-11-30 07:50:00|587.8|587.2|587.3|586.7|587.8|587.2|587.1|586.5|14
1701330900000|2023-11-30 07:55:00|587.2|586.6|587.3|586.7|587.6|587|587.2|586.6|21
1701331200000|2023-11-30 08:00:00|587.2|586.6|587.3|586.7|587.3|586.7|587.2|586.6|29
1701331500000|2023-11-30 08:05:00|587.2|586.6|586.5|585.9|587.4|586.8|586.3|585.7|40
1701331800000|2023-11-30 08:10:00|586.6|586|586.7|586.1|586.7|586.1|586.4|585.8|78
1701332100000|2023-11-30 08:15:00|586.9|586.3|586.9|586.3|587.3|586.7|586.7|586.1|48
1701332400000|2023-11-30 08:20:00|586.7|586.1|586.5|585.9|586.8|586.2|586.4|585.8|14
1701332700000|2023-11-30 08:25:00|586.6|586|586.5|585.9|586.7|586.1|586.5|585.9|5
1701333000000|2023-11-30 08:30:00|586.3|585.7|586.5|585.9|586.7|586.1|586.1|585.5|49
1701333300000|2023-11-30 08:35:00|586.6|586|586.1|585.5|586.6|586|586|585.4|44
1701333600000|2023-11-30 08:40:00|586|585.4|586.7|586.1|586.7|586.1|584.7|584.1|292
1701333900000|2023-11-30 08:45:00|586.6|586|585.7|585.1|586.7|586.1|585.7|585.1|108
1701334200000|2023-11-30 08:50:00|585.8|585.2|585.6|585|586|585.4|585.3|584.7|27
1701334500000|2023-11-30 08:55:00|585.5|584.9|585.3|584.7|585.6|585|585.2|584.6|21
1701334800000|2023-11-30 09:00:00|585.2|584.6|585.2|584.6|585.3|584.7|585.2|584.6|23
1701335100000|2023-11-30 09:05:00|585.3|584.7|585.2|584.6|585.3|584.7|585.1|584.5|8
1701335400000|2023-11-30 09:10:00|585.3|584.7|585.3|584.7|585.5|584.9|585.2|584.6|12
1701335700000|2023-11-30 09:15:00|585.2|584.6|585.2|584.6|585.5|584.9|585.2|584.6|10
1701336000000|2023-11-30 09:20:00|585|584.4|585|584.4|585|584.4|585|584.4|33
1701336300000|2023-11-30 09:25:00|584.8|584.2|585.2|584.6|585.2|584.6|584.8|584.2|19
1701336600000|2023-11-30 09:30:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|18
1701336900000|2023-11-30 09:35:00|584.6|584|584.7|584.1|584.7|584.1|584.2|583.6|88
1701337200000|2023-11-30 09:40:00|584.5|583.9|585.7|585.1|585.7|585.1|584.5|583.9|51
1701337500000|2023-11-30 09:45:00|585.8|585.2|584.1|583.5|586|585.4|583.8|583.2|150
1701337800000|2023-11-30 09:50:00|584.2|583.6|585.1|584.5|585.1|584.5|584.2|583.6|14
1701338100000|2023-11-30 09:55:00|585|584.4|585.6|585|585.7|585.1|585|584.4|32
1701338400000|2023-11-30 10:00:00|585.7|585.1|584.3|583.7|585.7|585.1|584.2|583.6|38
1701338700000|2023-11-30 10:05:00|584.5|583.9|584.5|583.9|584.5|583.9|584|583.4|31
1701339000000|2023-11-30 10:10:00|584.2|583.6|584|583.4|584.5|583.9|583.7|583.1|70
1701339300000|2023-11-30 10:15:00|583.9|583.3|583.5|582.9|583.9|583.3|583.2|582.6|124
1701339600000|2023-11-30 10:20:00|583.4|582.8|583|582.4|583.7|583.1|582.8|582.2|112
1701339900000|2023-11-30 10:25:00|583.1|582.5|583.5|582.9|583.6|583|582.7|582.1|74
1701340200000|2023-11-30 10:30:00|583.2|582.6|584|583.4|584.5|583.9|583.2|582.6|36
1701340500000|2023-11-30 10:35:00|584.1|583.5|584.4|583.8|584.5|583.9|583.7|583.1|107
1701340800000|2023-11-30 10:40:00|584.2|583.6|584.5|583.9|585.2|584.6|584.2|583.6|168
1701341100000|2023-11-30 10:45:00|584.6|584|584.7|584.1|584.9|584.3|584.5|583.9|49
1701341400000|2023-11-30 10:50:00|584.8|584.2|584.7|584.1|584.8|584.2|584.5|583.9|7
1701341700000|2023-11-30 10:55:00|584.6|584|584.4|583.8|584.6|584|584.2|583.6|17
1701342000000|2023-11-30 11:00:00|584.5|583.9|584.2|583.6|584.5|583.9|584.2|583.6|3
1701342300000|2023-11-30 11:05:00|584.3|583.7|584.2|583.6|584.4|583.8|584.2|583.6|14
1701342600000|2023-11-30 11:10:00|584.5|583.9|584|583.4|584.5|583.9|583.7|583.1|29
1701342900000|2023-11-30 11:15:00|584.1|583.5|583.7|583.1|584.3|583.7|583.5|582.9|28
1701343200000|2023-11-30 11:20:00|583.6|583|584.2|583.6|584.3|583.7|583.6|583|24
1701343500000|2023-11-30 11:25:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|4
1701343800000|2023-11-30 11:30:00|584.2|583.6|584|583.4|584.2|583.6|584|583.4|4
1701344100000|2023-11-30 11:35:00|584.1|583.5|583.5|582.9|584.2|583.6|583.2|582.6|39
1701344400000|2023-11-30 11:40:00|583.2|582.6|583|582.4|583.4|582.8|583|582.4|33
1701344700000|2023-11-30 11:45:00|583.2|582.6|583.5|582.9|583.5|582.9|583|582.4|19
1701345000000|2023-11-30 11:50:00|583.6|583|583.7|583.1|583.7|583.1|583.5|582.9|23
1701345300000|2023-11-30 11:55:00|583.5|582.9|583.2|582.6|583.5|582.9|583.2|582.6|19
1701345600000|2023-11-30 12:00:00|583.5|582.9|583.5|582.9|583.7|583.1|583.2|582.6|36
1701345900000|2023-11-30 12:05:00|583.7|583.1|583.7|583.1|584|583.4|583.5|582.9|35
1701346200000|2023-11-30 12:10:00|583.6|583|583.5|582.9|583.7|583.1|583.5|582.9|15
1701346500000|2023-11-30 12:15:00|583.7|583.1|583.7|583.1|583.7|583.1|583.5|582.9|72
1701346800000|2023-11-30 12:20:00|583.6|583|583.7|583.1|583.7|583.1|583.5|582.9|29
1701347100000|2023-11-30 12:25:00|||||||||25
1701347400000|2023-11-30 12:30:00|584.2|583.6|584.7|584.1|585.5|584.9|584.2|583.6|149
1701347700000|2023-11-30 12:35:00|584.5|583.9|585|584.4|585|584.4|584.5|583.9|35
1701348000000|2023-11-30 12:40:00|584.7|584.1|584.7|584.1|585|584.4|584.5|583.9|45
1701348300000|2023-11-30 12:45:00|584.5|583.9|584|583.4|584.6|584|584|583.4|55
1701348600000|2023-11-30 12:50:00|583.7|583.1|583.5|582.9|583.7|583.1|583.5|582.9|43
1701348900000|2023-11-30 12:55:00|583.4|582.8|583.2|582.6|583.5|582.9|583.2|582.6|8
1701349200000|2023-11-30 13:00:00|583.5|582.9|583.7|583.1|584|583.4|583.5|582.9|69
1701349500000|2023-11-30 13:05:00|583.9|583.3|584|583.4|584|583.4|583.7|583.1|15
1701349800000|2023-11-30 13:10:00|583.9|583.3|585.4|584.8|585.5|584.9|583.9|583.3|83
1701350100000|2023-11-30 13:15:00|585.2|584.6|585|584.4|585.2|584.6|584.5|583.9|65
1701350400000|2023-11-30 13:20:00|585.2|584.6|585.1|584.5|585.2|584.6|584.9|584.3|37
1701350700000|2023-11-30 13:25:00|585.2|584.6|584.4|583.8|585.2|584.6|584.2|583.6|95
1701351000000|2023-11-30 13:30:00|584.5|583.9|584.5|583.9|585.4|584.8|584.2|583.6|102
1701351300000|2023-11-30 13:35:00|584.4|583.8|584.2|583.6|584.7|584.1|584.2|583.6|63
1701351600000|2023-11-30 13:40:00|584.5|583.9|585.9|585.3|586|585.4|584|583.4|142
1701354600000|2023-11-30 14:30:00|584.1|583.5|587.9|587.3|589|588.4|583.7|583.1|2393
1701354900000|2023-11-30 14:35:00|588.2|587.6|590.5|589.9|591.2|590.6|587.2|586.6|1363
1701355200000|2023-11-30 14:40:00|590.7|590.1|590.5|589.9|590.7|590.1|589|588.4|717
1701355500000|2023-11-30 14:45:00|590.3|589.7|591.7|591.1|593.6|593|590.2|589.6|1093
1701355800000|2023-11-30 14:50:00|591.8|591.2|591.2|590.6|593|592.4|590.2|589.6|754
1701356100000|2023-11-30 14:55:00|591.5|590.9|591|590.4|592.1|591.5|590.7|590.1|454
1701356400000|2023-11-30 15:00:00|591.1|590.5|590|589.4|592.2|591.6|589.5|588.9|1082
1701356700000|2023-11-30 15:05:00|590.1|589.5|591.3|590.7|591.4|590.8|589.5|588.9|631
1701357000000|2023-11-30 15:10:00|591.5|590.9|592|591.4|593.5|592.9|590.8|590.2|717
1701357300000|2023-11-30 15:15:00|591.7|591.1|592.8|592.2|592.8|592.2|591.2|590.6|316
1701357600000|2023-11-30 15:20:00|592.7|592.1|593.5|592.9|593.8|593.2|592.5|591.9|505
1701357900000|2023-11-30 15:25:00|593.3|592.7|592.5|591.9|593.5|592.9|592.5|591.9|697
1701358200000|2023-11-30 15:30:00|592.4|591.8|591.5|590.9|593|592.4|591.5|590.9|501
1701358500000|2023-11-30 15:35:00|591.8|591.2|591|590.4|591.8|591.2|591|590.4|304
1701358800000|2023-11-30 15:40:00|591.3|590.7|590.5|589.9|591.3|590.7|590|589.4|411
1701359100000|2023-11-30 15:45:00|590.8|590.2|591.5|590.9|591.5|590.9|590.5|589.9|271
1701359400000|2023-11-30 15:50:00|591.8|591.2|592|591.4|593|592.4|591.5|590.9|327
1701359700000|2023-11-30 15:55:00|592.3|591.7|594.3|593.7|594.5|593.9|592.3|591.7|503
1701360000000|2023-11-30 16:00:00|594.4|593.8|594.5|593.9|595.2|594.6|593.5|592.9|720
1701360300000|2023-11-30 16:05:00|594.8|594.2|594|593.4|594.8|594.2|594|593.4|387
1701360600000|2023-11-30 16:10:00|594.3|593.7|594.5|593.9|594.8|594.2|594|593.4|289
1701360900000|2023-11-30 16:15:00|594.8|594.2|594|593.4|595.3|594.7|593.8|593.2|468
1701361200000|2023-11-30 16:20:00|594.3|593.7|593.9|593.3|594.5|593.9|593.6|593|410
1701361500000|2023-11-30 16:25:00|594|593.4|594.5|593.9|594.5|593.9|592.8|592.2|408
1701361800000|2023-11-30 16:30:00|594.7|594.1|595.3|594.7|595.8|595.2|594.5|593.9|412
1701362100000|2023-11-30 16:35:00|595|594.4|594.3|593.7|595.3|594.7|593.9|593.3|410
1701362400000|2023-11-30 16:40:00|594.5|593.9|593.5|592.9|594.5|593.9|593.3|592.7|360
1701362700000|2023-11-30 16:45:00|593.6|593|593.8|593.2|594|593.4|593.5|592.9|200
1701363000000|2023-11-30 16:50:00|594|593.4|593.5|592.9|594|593.4|593|592.4|344
1701363300000|2023-11-30 16:55:00|593.4|592.8|593.8|593.2|593.8|593.2|593|592.4|257
1701363600000|2023-11-30 17:00:00|594|593.4|593.5|592.9|594|593.4|593|592.4|376
1701363900000|2023-11-30 17:05:00|593.8|593.2|594.5|593.9|594.5|593.9|593.5|592.9|299
1701364200000|2023-11-30 17:10:00|594.6|594|594.8|594.2|594.8|594.2|594.3|593.7|402
1701364500000|2023-11-30 17:15:00|594.7|594.1|594.3|593.7|594.7|594.1|594|593.4|280
1701364800000|2023-11-30 17:20:00|594|593.4|594.8|594.2|595.3|594.7|594|593.4|328
1701365100000|2023-11-30 17:25:00|595|594.4|595.3|594.7|595.5|594.9|595|594.4|266
1701365400000|2023-11-30 17:30:00|595.4|594.8|595.3|594.7|595.5|594.9|595|594.4|317
1701365700000|2023-11-30 17:35:00|595.4|594.8|595.8|595.2|596.9|596.3|595.4|594.8|1166
1701366000000|2023-11-30 17:40:00|595.5|594.9|596.3|595.7|596.5|595.9|595.3|594.7|362
1701366300000|2023-11-30 17:45:00|596.4|595.8|596.8|596.2|597|596.4|596.3|595.7|384
1701366600000|2023-11-30 17:50:00|597.3|596.7|597|596.4|597.3|596.7|596.5|595.9|383
1701366900000|2023-11-30 17:55:00|596.9|596.3|597.5|596.9|597.5|596.9|596.8|596.2|330
1701367200000|2023-11-30 18:00:00|597.8|597.2|598|597.4|598|597.4|597.5|596.9|273
1701367500000|2023-11-30 18:05:00|597.8|597.2|597.3|596.7|597.8|597.2|597|596.4|230
1701367800000|2023-11-30 18:10:00|597|596.4|596.8|596.2|597|596.4|596.8|596.2|115
1701368100000|2023-11-30 18:15:00|596.6|596|596.8|596.2|597.3|596.7|596.5|595.9|208
1701368400000|2023-11-30 18:20:00|597|596.4|596.8|596.2|597.3|596.7|596.8|596.2|388
1701368700000|2023-11-30 18:25:00|597|596.4|596.3|595.7|597|596.4|596|595.4|259
1701369000000|2023-11-30 18:30:00|596|595.4|595.8|595.2|596|595.4|595.5|594.9|223
1701369300000|2023-11-30 18:35:00|595.5|594.9|595|594.4|595.5|594.9|594.8|594.2|797
1701369600000|2023-11-30 18:40:00|594.9|594.3|594.8|594.2|595|594.4|594.5|593.9|161
1701369900000|2023-11-30 18:45:00|594.9|594.3|594.7|594.1|595|594.4|594.5|593.9|519
1701370200000|2023-11-30 18:50:00|594.8|594.2|594.5|593.9|594.8|594.2|594.3|593.7|421
1701370500000|2023-11-30 18:55:00|594.8|594.2|595.2|594.6|595.3|594.7|594.5|593.9|301
1701370800000|2023-11-30 19:00:00|595|594.4|595|594.4|595.3|594.7|594.5|593.9|492
1701371100000|2023-11-30 19:05:00|595.3|594.7|598.2|597.6|598.3|597.7|595|594.4|1275
1701371400000|2023-11-30 19:10:00|598|597.4|599|598.4|599.5|598.9|597.5|596.9|3524
1701371700000|2023-11-30 19:15:00|598.8|598.2|599.8|599.2|599.8|599.2|598.8|598.2|1331
1701392400000|2023-12-01 01:00:00|597.7|597.1|598.3|597.7|599.6|599|597.7|597|153
1701392700000|2023-12-01 01:05:00|598.4|597.8|597.3|596.7|598.4|597.8|597.1|596.5|66
1701393000000|2023-12-01 01:10:00|597.2|596.6|597.1|596.5|597.3|596.7|596.6|596|46
1701393300000|2023-12-01 01:15:00|597|596.4|597|596.4|597.1|596.5|596.6|596|9
1701393600000|2023-12-01 01:20:00|596.8|596.2|596.8|596.2|597.1|596.5|596.6|596|46
1701393900000|2023-12-01 01:25:00|596.7|596.1|596.3|595.7|596.7|596.1|596.1|595.5|42
1701394200000|2023-12-01 01:30:00|596.5|595.9|596.3|595.7|596.5|595.9|596.2|595.6|15
1701394500000|2023-12-01 01:35:00|596.2|595.6|596.5|595.9|597.1|596.5|596.1|595.5|92
1701394800000|2023-12-01 01:40:00|596.3|595.7|597|596.4|597.1|596.5|596.3|595.7|25
1701395100000|2023-12-01 01:45:00|597.1|596.5|596.8|596.2|597.1|596.5|596.3|595.7|49
1701395400000|2023-12-01 01:50:00|596.9|596.3|596.6|596|597.2|596.6|596.6|596|6
1701395700000|2023-12-01 01:55:00|596.5|595.9|597|596.4|597.3|596.7|596.5|595.9|38
1701396000000|2023-12-01 02:00:00|596.8|596.2|596.6|596|597.1|596.5|596.6|596|9
1701396300000|2023-12-01 02:05:00|596.7|596.1|596.8|596.2|596.8|596.2|596.6|596|9
1701396600000|2023-12-01 02:10:00|596.6|596|596.6|596|596.6|596|596.6|596|7
1701396900000|2023-12-01 02:15:00|596.5|595.9|596.8|596.2|596.8|596.2|596.5|595.9|7
1701397200000|2023-12-01 02:20:00|596.9|596.3|596.9|596.3|596.9|596.3|596.9|596.3|7
1701397500000|2023-12-01 02:25:00|596.8|596.2|596.9|596.3|597.1|596.5|596.6|596|16
1701397800000|2023-12-01 02:30:00|596.7|596.1|597.1|596.5|597.1|596.5|596.6|596|23
1701398100000|2023-12-01 02:35:00|597|596.4|596.9|596.3|597|596.4|596.9|596.3|5
1701398400000|2023-12-01 02:40:00|596.7|596.1|596.9|596.3|596.9|596.3|596.1|595.5|37
1701398700000|2023-12-01 02:45:00|596.7|596.1|596.4|595.8|596.9|596.3|596.4|595.8|16
1701399000000|2023-12-01 02:50:00|596.3|595.7|596.4|595.8|596.4|595.8|596.1|595.5|9
1701399300000|2023-12-01 02:55:00|596.2|595.6|595.9|595.3|596.2|595.6|595.6|595|84
1701399600000|2023-12-01 03:00:00|595.8|595.2|595.6|595|595.9|595.3|595.6|595|22
1701399900000|2023-12-01 03:05:00|595.4|594.8|595.3|594.7|595.6|595|595.1|594.5|71
1701400200000|2023-12-01 03:10:00|595.2|594.6|595.4|594.8|595.4|594.8|594.9|594.3|60
1701400500000|2023-12-01 03:15:00|595.2|594.6|595.1|594.5|595.2|594.6|595.1|594.5|9
1701400800000|2023-12-01 03:20:00|595.2|594.6|595.1|594.5|595.4|594.8|595.1|594.5|41
1701401100000|2023-12-01 03:25:00|595.2|594.6|595.2|594.6|595.3|594.7|595.1|594.5|8
1701401400000|2023-12-01 03:30:00|595.3|594.7|594.7|594.1|595.3|594.7|594.7|594.1|17
1701401700000|2023-12-01 03:35:00|594.8|594.2|594.6|594|594.9|594.3|594.6|594|4
1701402000000|2023-12-01 03:40:00|594.5|593.9|594.6|594|594.6|594|594.4|593.8|29
1701402300000|2023-12-01 03:45:00|594.7|594.1|594.4|593.8|594.9|594.3|594.4|593.8|72
1701402600000|2023-12-01 03:50:00|594.9|594.3|595.6|595|595.6|595|594.9|594.3|49
1701402900000|2023-12-01 03:55:00|||||||||2
1701403200000|2023-12-01 04:00:00|||||||||2
1701403500000|2023-12-01 04:05:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|11
1701403800000|2023-12-01 04:10:00|||||||||10
1701404100000|2023-12-01 04:15:00|596.1|595.5|596.2|595.6|596.2|595.6|596.1|595.5|23
1701404400000|2023-12-01 04:20:00|596.1|595.5|596|595.4|596.1|595.5|595.9|595.3|9
1701404700000|2023-12-01 04:25:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|1
1701405000000|2023-12-01 04:30:00|595.6|595|595.6|595|595.6|595|595.6|595|5
1701405300000|2023-12-01 04:35:00|595.5|594.9|595.4|594.8|595.5|594.9|595.4|594.8|2
1701405600000|2023-12-01 04:40:00|595.5|594.9|595.5|594.9|595.5|594.9|595.5|594.9|2
1701405900000|2023-12-01 04:45:00|595.4|594.8|595.2|594.6|595.4|594.8|595.2|594.6|9
1701406200000|2023-12-01 04:50:00|595.1|594.5|595.1|594.5|595.2|594.6|595.1|594.5|22
1701406500000|2023-12-01 04:55:00|594.9|594.3|594.9|594.3|594.9|594.3|594.6|594|25
1701406800000|2023-12-01 05:00:00|594.6|594|594.5|593.9|594.7|594.1|594.4|593.8|35
1701407100000|2023-12-01 05:05:00|594.4|593.8|594.4|593.8|594.5|593.9|594.4|593.8|6
1701407400000|2023-12-01 05:10:00|||||||||4
1701407700000|2023-12-01 05:15:00|594.1|593.5|594.1|593.5|594.4|593.8|594.1|593.5|50
1701408000000|2023-12-01 05:20:00|593.9|593.3|593.6|593|593.9|593.3|593.6|593|60
1701408300000|2023-12-01 05:25:00|593.9|593.3|594.1|593.5|594.1|593.5|593.7|593.1|27
1701408600000|2023-12-01 05:30:00|594|593.4|594.2|593.6|594.2|593.6|593.9|593.3|19
1701408900000|2023-12-01 05:35:00|594.4|593.8|594.4|593.8|594.6|594|594.4|593.8|19
1701409200000|2023-12-01 05:40:00|594.5|593.9|594.6|594|594.6|594|594.4|593.8|9
1701409500000|2023-12-01 05:45:00|594.9|594.3|594.6|594|594.9|594.3|594.6|594|17
1701409800000|2023-12-01 05:50:00|||||||||1
1701410100000|2023-12-01 05:55:00|594.4|593.8|594.4|593.8|594.6|594|594.4|593.8|7
1701410400000|2023-12-01 06:00:00|594.6|594|594.9|594.3|594.9|594.3|594.6|594|5
1701410700000|2023-12-01 06:05:00|594.6|594|594.6|594|594.6|594|594.6|594|10
1701411000000|2023-12-01 06:10:00|594.7|594.1|594.7|594.1|594.9|594.3|594.6|594|10
1701411300000|2023-12-01 06:15:00|594.9|594.3|594.5|593.9|594.9|594.3|594.4|593.8|9
1701411600000|2023-12-01 06:20:00|594.6|594|594.6|594|594.6|594|594.6|594|5
1701412200000|2023-12-01 06:30:00|594.4|593.8|594.4|593.8|594.5|593.9|594|593.4|26
1701412500000|2023-12-01 06:35:00|||||||||18
1701412800000|2023-12-01 06:40:00|594.1|593.5|594.6|594|594.6|594|593.9|593.3|51
1701413100000|2023-12-01 06:45:00|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594|9
1701413400000|2023-12-01 06:50:00|594.6|594|594.9|594.3|594.9|594.3|594.6|594|0
1701413700000|2023-12-01 06:55:00|594.7|594.1|594.4|593.8|594.9|594.3|594.4|593.8|11
1701414000000|2023-12-01 07:00:00|594.5|593.9|594.9|594.3|595|594.4|594.5|593.9|11
1701414300000|2023-12-01 07:05:00|||||||||2
1701414600000|2023-12-01 07:10:00|594.6|594|594.6|594|594.9|594.3|594.6|594|13
1701414900000|2023-12-01 07:15:00|594.7|594.1|594.6|594|594.8|594.2|594.6|594|1
1701415200000|2023-12-01 07:20:00|594.5|593.9|594.4|593.8|594.5|593.9|594.4|593.8|3
1701415500000|2023-12-01 07:25:00|594.3|593.7|593.6|593|594.3|593.7|593.6|593|36
1701415800000|2023-12-01 07:30:00|593.9|593.3|593.9|593.3|594|593.4|593.9|593.3|4
1701416100000|2023-12-01 07:35:00|594.1|593.5|594.1|593.5|594.9|594.3|594.1|593.5|97
1701416400000|2023-12-01 07:40:00|594.6|594|594.5|593.9|594.6|594|594.4|593.8|28
1701416700000|2023-12-01 07:45:00|||||||||2
1701417000000|2023-12-01 07:50:00|594.6|594|594.6|594|594.7|594.1|594.6|594|4
1701417300000|2023-12-01 07:55:00|594.7|594.1|594.6|594|594.9|594.3|594.6|594|14
1701417600000|2023-12-01 08:00:00|594.7|594.1|594.9|594.3|594.9|594.3|594.7|594.1|4
1701417900000|2023-12-01 08:05:00|595.1|594.5|595.6|595|595.6|595|595.1|594.5|36
1701418200000|2023-12-01 08:10:00|595.7|595.1|595.6|595|595.8|595.2|595.4|594.8|18
1701418500000|2023-12-01 08:15:00|595.9|595.3|595.7|595.1|596.4|595.8|595.6|595|56
1701418800000|2023-12-01 08:20:00|595.9|595.3|595.3|594.7|595.9|595.3|595|594.4|54
1701419100000|2023-12-01 08:25:00|595.4|594.8|595.4|594.8|595.4|594.8|595.1|594.5|12
1701419400000|2023-12-01 08:30:00|595.5|594.9|595.6|595|595.6|595|595.4|594.8|32
1701419700000|2023-12-01 08:35:00|595.9|595.3|595.6|595|595.9|595.3|595.5|594.9|7
1701420000000|2023-12-01 08:40:00|595.9|595.3|595.6|595|595.9|595.3|595.6|595|34
1701420300000|2023-12-01 08:45:00|595.9|595.3|596.1|595.5|596.1|595.5|595.9|595.3|27
1701420600000|2023-12-01 08:50:00|595.9|595.3|596.1|595.5|596.3|595.7|595.9|595.3|7
1701420900000|2023-12-01 08:55:00|596.4|595.8|596|595.4|596.6|596|595.9|595.3|28
1701421200000|2023-12-01 09:00:00|596.1|595.5|596.5|595.9|596.9|596.3|596.1|595.5|24
1701421500000|2023-12-01 09:05:00|596.6|596|596.4|595.8|596.6|596|596.3|595.7|7
1701421800000|2023-12-01 09:10:00|596.5|595.9|596.6|596|596.6|596|596.4|595.8|58
1701422100000|2023-12-01 09:15:00|597.1|596.5|596.9|596.3|597.1|596.5|596.9|596.3|19
1701422400000|2023-12-01 09:20:00|596.8|596.2|596.9|596.3|596.9|596.3|596.6|596|13
1701422700000|2023-12-01 09:25:00|597|596.4|596.9|596.3|597.1|596.5|596.9|596.3|13
1701423000000|2023-12-01 09:30:00|597.1|596.5|596.9|596.3|597.1|596.5|596.9|596.3|25
1701423300000|2023-12-01 09:35:00|596.6|596|596.6|596|596.6|596|596.4|595.8|13
1701423600000|2023-12-01 09:40:00|596.4|595.8|595.6|595|596.9|596.3|595.6|595|119
1701423900000|2023-12-01 09:45:00|595.5|594.9|596.1|595.5|596.1|595.5|595.4|594.8|80
1701424200000|2023-12-01 09:50:00|596|595.4|595.4|594.8|596.1|595.5|595.4|594.8|73
1701424500000|2023-12-01 09:55:00|595.6|595|595.1|594.5|595.6|595|594.9|594.3|50
1701424800000|2023-12-01 10:00:00|595|594.4|594.5|593.9|595.1|594.5|594.4|593.8|58
1701425100000|2023-12-01 10:05:00|594.6|594|593.6|593|594.6|594|593.6|593|43
1701425400000|2023-12-01 10:10:00|593.9|593.3|594.1|593.5|594.4|593.8|593.9|593.3|65
1701425700000|2023-12-01 10:15:00|593.9|593.3|594.1|593.5|594.3|593.7|593.9|593.3|23
1701426000000|2023-12-01 10:20:00|593.9|593.3|593.6|593|594|593.4|593.4|592.8|116
1701426300000|2023-12-01 10:25:00|593.5|592.9|593.5|592.9|593.5|592.9|593.4|592.8|22
1701426600000|2023-12-01 10:30:00|593.6|593|593.4|592.8|593.6|593|593.3|592.7|19
1701426900000|2023-12-01 10:35:00|593.5|592.9|592.7|592.1|593.6|593|592.1|591.5|128
1701427200000|2023-12-01 10:40:00|592.8|592.2|592.6|592|592.9|592.3|592.4|591.8|74
1701427500000|2023-12-01 10:45:00|592.5|591.9|592.4|591.8|592.5|591.9|591.9|591.3|44
1701427800000|2023-12-01 10:50:00|592.2|591.6|592|591.4|592.6|592|591.9|591.3|74
1701428100000|2023-12-01 10:55:00|591.9|591.3|591.2|590.6|591.9|591.3|591.2|590.6|89
1701428400000|2023-12-01 11:00:00|591.3|590.7|591.4|590.8|591.7|591.1|591.2|590.6|60
1701428700000|2023-12-01 11:05:00|591.2|590.6|590.9|590.3|591.3|590.7|590.9|590.3|40
1701429000000|2023-12-01 11:10:00|591.1|590.5|590.9|590.3|591.3|590.7|590.8|590.2|60
1701429300000|2023-12-01 11:15:00|590.8|590.2|590.9|590.3|590.9|590.3|590.7|590.1|27
1701429600000|2023-12-01 11:20:00|590.7|590.1|591.4|590.8|591.7|591.1|590.7|590.1|87
1701429900000|2023-12-01 11:25:00|591.1|590.5|590.7|590.1|591.1|590.5|590.7|590.1|69
1701430200000|2023-12-01 11:30:00|590.4|589.8|590.8|590.2|590.9|590.3|590.4|589.8|52
1701430500000|2023-12-01 11:35:00|590.9|590.3|590.7|590.1|590.9|590.3|590.4|589.8|47
1701430800000|2023-12-01 11:40:00|590.4|589.8|590.7|590.1|590.7|590.1|590.4|589.8|30
1701431100000|2023-12-01 11:45:00|590.9|590.3|591.2|590.6|591.2|590.6|590.7|590.1|111
1701431400000|2023-12-01 11:50:00|591|590.4|590.5|589.9|591.2|590.6|590.5|589.9|118
1701431700000|2023-12-01 11:55:00|590.4|589.8|590.4|589.8|590.7|590.1|589.9|589.3|38
1701432000000|2023-12-01 12:00:00|590.9|590.3|590.9|590.3|591.2|590.6|590.9|590.3|99
1701432300000|2023-12-01 12:05:00|591|590.4|590.9|590.3|591.2|590.6|590.9|590.3|33
1701432600000|2023-12-01 12:10:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|7
1701432900000|2023-12-01 12:15:00|590.8|590.2|591.2|590.6|591.3|590.7|590.8|590.2|15
1701433200000|2023-12-01 12:20:00|591.1|590.5|591.2|590.6|591.4|590.8|590.7|590.1|56
1701433500000|2023-12-01 12:25:00|591.4|590.8|591.4|590.8|591.4|590.8|591.4|590.8|6
1701433800000|2023-12-01 12:30:00|591.2|590.6|591.4|590.8|591.4|590.8|591.2|590.6|21
1701434100000|2023-12-01 12:35:00|591.3|590.7|591.2|590.6|591.7|591.1|591.2|590.6|51
1701434400000|2023-12-01 12:40:00|590.9|590.3|591.5|590.9|591.7|591.1|590.9|590.3|38
1701434700000|2023-12-01 12:45:00|591.6|591|592.2|591.6|592.2|591.6|591.4|590.8|58
1701435000000|2023-12-01 12:50:00|592.3|591.7|592.2|591.6|592.3|591.7|592|591.4|48
1701435300000|2023-12-01 12:55:00|592.4|591.8|592.2|591.6|592.4|591.8|591.9|591.3|53
1701435600000|2023-12-01 13:00:00|591.9|591.3|592|591.4|592.4|591.8|591.7|591.1|175
1701435900000|2023-12-01 13:05:00|591.9|591.3|592.4|591.8|592.4|591.8|591.9|591.3|25
1701436200000|2023-12-01 13:10:00|592.5|591.9|593.1|592.5|593.2|592.6|592.5|591.9|79
1701436500000|2023-12-01 13:15:00|592.9|592.3|593|592.4|593.1|592.5|591.8|591.2|80
1701436800000|2023-12-01 13:20:00|592.9|592.3|592.7|592.1|593.2|592.6|592.5|591.9|80
1701437100000|2023-12-01 13:25:00|592.8|592.2|592.9|592.3|592.9|592.3|592.4|591.8|39
1701437400000|2023-12-01 13:30:00|592.7|592.1|591.7|591.1|592.9|592.3|591.4|590.8|58
1701437700000|2023-12-01 13:35:00|591.8|591.2|593.6|593|593.6|593|591.8|591.2|192
1701438000000|2023-12-01 13:40:00|593.5|592.9|592.8|592.2|593.5|592.9|592.6|592|125
1701441000000|2023-12-01 14:30:00|595.1|594.5|595.9|595.3|595.9|595.3|592.9|592.3|1677
1701441300000|2023-12-01 14:35:00|595.8|595.2|595.3|594.7|596.4|595.8|594.7|594.1|660
1701441600000|2023-12-01 14:40:00|595.2|594.6|595.3|594.7|596.2|595.6|593.8|593.2|442
1701441900000|2023-12-01 14:45:00|595.4|594.8|595.7|595.1|597.2|596.6|594.7|594.1|452
1701442200000|2023-12-01 14:50:00|595.8|595.2|595.9|595.3|596.2|595.6|595.2|594.6|471
1701442500000|2023-12-01 14:55:00|596.2|595.6|596.8|596.2|597.4|596.8|595.9|595.3|311
1701442800000|2023-12-01 15:00:00|596.9|596.3|597.7|597.1|598|597.4|596.7|596.1|283
1701443100000|2023-12-01 15:05:00|597.4|596.8|597.7|597.1|598.2|597.6|597.2|596.6|383
1701443400000|2023-12-01 15:10:00|597.9|597.3|597.4|596.8|598.2|597.6|597.2|596.6|341
1701443700000|2023-12-01 15:15:00|597.2|596.6|597.7|597.1|598.2|597.6|597.2|596.6|330
1701444000000|2023-12-01 15:20:00|597.9|597.3|598.7|598.1|598.9|598.3|597.4|596.8|299
1701444300000|2023-12-01 15:25:00|598.8|598.2|600.4|599.8|600.7|600.1|598.3|597.7|537
1701444600000|2023-12-01 15:30:00|600|599.4|598.2|597.6|600.4|599.8|598.2|597.6|574
1701444900000|2023-12-01 15:35:00|597.9|597.3|595.9|595.3|597.9|597.3|595.7|595.1|486
1701445200000|2023-12-01 15:40:00|595.8|595.2|595.9|595.3|596|595.4|595.3|594.7|268
1701445500000|2023-12-01 15:45:00|595.8|595.2|596.9|596.3|596.9|596.3|595.4|594.8|184
1701445800000|2023-12-01 15:50:00|596.8|596.2|598.7|598.1|598.8|598.2|596.3|595.7|633
1701446100000|2023-12-01 15:55:00|598.9|598.3|598.9|598.3|599.7|599.1|598.4|597.8|478
1701446400000|2023-12-01 16:00:00|598.7|598.1|598.2|597.6|598.7|598.1|597.4|596.8|231
1701446700000|2023-12-01 16:05:00|598.3|597.7|596.7|596.1|598.7|598.1|596.7|596.1|292
1701447000000|2023-12-01 16:10:00|596.9|596.3|598.4|597.8|598.7|598.1|596.9|596.3|298
1701447300000|2023-12-01 16:15:00|598.5|597.9|600.4|599.8|600.4|599.8|598.4|597.8|623
1701447600000|2023-12-01 16:20:00|600.2|599.6|600.4|599.8|600.4|599.8|599.7|599.1|366
1701447900000|2023-12-01 16:25:00|600.7|600.1|602.4|601.8|602.4|601.8|600.4|599.8|837
1701448200000|2023-12-01 16:30:00|602.7|602.1|603.2|602.6|603.4|602.8|602.2|601.6|1158
1701448500000|2023-12-01 16:35:00|603.4|602.8|600.9|600.3|603.7|603.1|600.2|599.6|621
1701448800000|2023-12-01 16:40:00|601.2|600.6|600.9|600.3|601.7|601.1|599.9|599.3|439
1701449100000|2023-12-01 16:45:00|601.2|600.6|598.8|598.2|601.2|600.6|598.7|598.1|585
1701449400000|2023-12-01 16:50:00|598.9|598.3|601.9|601.3|602.4|601.8|598.4|597.8|686
1701449700000|2023-12-01 16:55:00|601.8|601.2|601.9|601.3|602.2|601.6|601.7|601.1|191
1701450000000|2023-12-01 17:00:00|601.7|601.1|603.2|602.6|603.4|602.8|601.4|600.8|419
1701450300000|2023-12-01 17:05:00|603.3|602.7|605.3|604.7|605.4|604.8|603.2|602.6|683
1701450600000|2023-12-01 17:10:00|605.4|604.8|604.2|603.6|605.7|605.1|604.2|603.6|623
1701450900000|2023-12-01 17:15:00|604.4|603.8|604.4|603.8|604.7|604.1|603.4|602.8|384
1701451200000|2023-12-01 17:20:00|604.7|604.1|604.4|603.8|604.9|604.3|603.9|603.3|368
1701451500000|2023-12-01 17:25:00|604.5|603.9|606.2|605.6|606.7|606.1|604.4|603.8|548
1701451800000|2023-12-01 17:30:00|606.3|605.7|608.2|607.6|608.2|607.6|606.2|605.6|770
1701452100000|2023-12-01 17:35:00|608.4|607.8|609.2|608.6|609.4|608.8|608.2|607.6|759
1701452400000|2023-12-01 17:40:00|609.3|608.7|608.3|607.7|609.4|608.8|608.3|607.7|511
1701452700000|2023-12-01 17:45:00|608.4|607.8|608.2|607.6|609.1|608.5|608.2|607.6|503
1701453000000|2023-12-01 17:50:00|608.7|608.1|608.9|608.3|609.6|609|608.6|608|719
1701453300000|2023-12-01 17:55:00|609.2|608.6|610.1|609.5|610.9|610.3|609.2|608.6|1108
1701453600000|2023-12-01 18:00:00|610.4|609.8|608.4|607.8|610.4|609.8|608.4|607.8|411
1701453900000|2023-12-01 18:05:00|608.1|607.5|606.9|606.3|608.6|608|606.2|605.6|554
1701454200000|2023-12-01 18:10:00|606.6|606|605.7|605.1|606.9|606.3|605.3|604.7|392
1701454500000|2023-12-01 18:15:00|605.9|605.3|605.4|604.8|606.2|605.6|605.4|604.8|320
1701454800000|2023-12-01 18:20:00|605.5|604.9|605.4|604.8|605.9|605.3|604.9|604.3|282
1701455100000|2023-12-01 18:25:00|605.7|605.1|605.7|605.1|605.7|605.1|605.2|604.6|121
1701455400000|2023-12-01 18:30:00|605.4|604.8|605.4|604.8|605.7|605.1|605.4|604.8|161
1701455700000|2023-12-01 18:35:00|605.7|605.1|605.2|604.6|605.7|605.1|605.2|604.6|185
1701456000000|2023-12-01 18:40:00|605.4|604.8|604.9|604.3|605.7|605.1|604.9|604.3|195
1701456300000|2023-12-01 18:45:00|605.2|604.6|604.7|604.1|605.2|604.6|604.7|604.1|282
1701456600000|2023-12-01 18:50:00|604.8|604.2|604.2|603.6|605.2|604.6|603.8|603.2|717
1701456900000|2023-12-01 18:55:00|603.9|603.3|603.3|602.7|604.2|603.6|602.9|602.3|559
1701457200000|2023-12-01 19:00:00|603.4|602.8|604.9|604.3|605.4|604.8|603.2|602.6|782
1701457500000|2023-12-01 19:05:00|604.7|604.1|604.4|603.8|604.7|604.1|603.2|602.6|780
1701457800000|2023-12-01 19:10:00|604.2|603.6|603.4|602.8|604.4|603.8|603.4|602.8|1204
1701458100000|2023-12-01 19:15:00|603.2|602.6|602.4|601.8|603.2|602.6|601.7|601.1|1091
1701651600000|2023-12-04 01:00:00|602.9|602.3|605.4|604.8|605.5|604.9|601.8|601.2|575
1701651900000|2023-12-04 01:05:00|605.3|604.7|606|605.4|606|605.4|604|603.4|161
1701652200000|2023-12-04 01:10:00|605.9|605.3|605.7|605.1|606|605.4|605.5|604.9|57
1701652500000|2023-12-04 01:15:00|605.6|605|605|604.4|605.6|605|604.8|604.2|61
1701652800000|2023-12-04 01:20:00|604.9|604.3|604|603.4|605|604.4|604|603.4|32
1701653100000|2023-12-04 01:25:00|603.8|603.2|603.8|603.2|604.1|603.5|603.7|603.1|49
1701653400000|2023-12-04 01:30:00|603.9|603.3|603|602.4|603.9|603.3|603|602.4|20
1701653700000|2023-12-04 01:35:00|602.9|602.3|603.9|603.3|604|603.4|602.8|602.2|192
1701654000000|2023-12-04 01:40:00|603.7|603.1|603.2|602.6|603.7|603.1|603.2|602.6|62
1701654300000|2023-12-04 01:45:00|603.4|602.8|603.5|602.9|603.6|603|603.2|602.6|24
1701654600000|2023-12-04 01:50:00|603.6|603|602.7|602.1|603.6|603|602.7|602.1|19
1701654900000|2023-12-04 01:55:00|602.9|602.3|603|602.4|603|602.4|602.2|601.6|58
1701655200000|2023-12-04 02:00:00|602.9|602.3|602.2|601.6|603|602.4|602.2|601.6|27
1701655500000|2023-12-04 02:05:00|602.4|601.8|602.6|602|602.6|602|602.2|601.6|28
1701655800000|2023-12-04 02:10:00|602.5|601.9|602.5|601.9|602.6|602|602.5|601.9|27
1701656100000|2023-12-04 02:15:00|602.6|602|602.7|602.1|602.7|602.1|602.5|601.9|2
1701656400000|2023-12-04 02:20:00|602.6|602|602.7|602.1|602.7|602.1|602.5|601.9|12
1701656700000|2023-12-04 02:25:00|602.5|601.9|603|602.4|603|602.4|602.5|601.9|20
1701657000000|2023-12-04 02:30:00|602.8|602.2|602.6|602|602.8|602.2|602.5|601.9|7
1701657300000|2023-12-04 02:35:00|602.7|602.1|603.4|602.8|603.4|602.8|602.6|602|41
1701657600000|2023-12-04 02:40:00|603.2|602.6|602.6|602|603.4|602.8|602.6|602|19
1701657900000|2023-12-04 02:45:00|602.7|602.1|602.5|601.9|602.9|602.3|602.5|601.9|21
1701658200000|2023-12-04 02:50:00|603|602.4|603.2|602.6|603.2|602.6|602.9|602.3|15
1701658500000|2023-12-04 02:55:00|603.4|602.8|603.4|602.8|603.5|602.9|603.2|602.6|6
1701658800000|2023-12-04 03:00:00|603.2|602.6|602.5|601.9|603.4|602.8|602.5|601.9|19
1701659100000|2023-12-04 03:05:00|||||||||2
1701659400000|2023-12-04 03:10:00|||||||||1
1701659700000|2023-12-04 03:15:00|602.2|601.6|602.6|602|602.7|602.1|602.2|601.6|10
1701660000000|2023-12-04 03:20:00|602.5|601.9|602.7|602.1|602.7|602.1|602.5|601.9|6
1701660300000|2023-12-04 03:25:00|602.8|602.2|602.9|602.3|603|602.4|602.7|602.1|2
1701660600000|2023-12-04 03:30:00|603.2|602.6|603|602.4|603.2|602.6|602.9|602.3|13
1701660900000|2023-12-04 03:35:00|603.2|602.6|603.3|602.7|603.3|602.7|603|602.4|9
1701661200000|2023-12-04 03:40:00|603.2|602.6|603.3|602.7|603.3|602.7|603.1|602.5|8
1701661500000|2023-12-04 03:45:00|603.1|602.5|603.3|602.7|603.3|602.7|603.1|602.5|0
1701661800000|2023-12-04 03:50:00|603.1|602.5|602.9|602.3|603.1|602.5|602.9|602.3|5
1701662100000|2023-12-04 03:55:00|603|602.4|602.9|602.3|603|602.4|602.9|602.3|0
1701662400000|2023-12-04 04:00:00|602.8|602.2|602.8|602.2|602.8|602.2|602.8|602.2|11
1701662700000|2023-12-04 04:05:00|602.6|602|602.4|601.8|602.8|602.2|602.4|601.8|15
1701663000000|2023-12-04 04:10:00|602.5|601.9|602.5|601.9|602.5|601.9|602.5|601.9|2
1701663300000|2023-12-04 04:15:00|602.4|601.8|602.5|601.9|602.6|602|602.3|601.7|6
1701663600000|2023-12-04 04:20:00|||||||||3
1701663900000|2023-12-04 04:25:00|||||||||1
1701664200000|2023-12-04 04:30:00|602.8|602.2|602.6|602|602.8|602.2|602.6|602|16
1701664500000|2023-12-04 04:35:00|602.5|601.9|602.5|601.9|602.6|602|602.5|601.9|6
1701664800000|2023-12-04 04:40:00|||||||||3
1701665100000|2023-12-04 04:45:00|||||||||1
1701665700000|2023-12-04 04:55:00|602.8|602.2|602.7|602.1|602.8|602.2|602.6|602|6
1701666000000|2023-12-04 05:00:00|602.6|602|602.5|601.9|602.6|602|602.5|601.9|8
1701666300000|2023-12-04 05:05:00|||||||||3
1701666600000|2023-12-04 05:10:00|||||||||3
1701666900000|2023-12-04 05:15:00|||||||||1
1701667200000|2023-12-04 05:20:00|602.8|602.2|602.8|602.2|602.8|602.2|602.6|602|19
1701667500000|2023-12-04 05:25:00|602.6|602|603|602.4|603|602.4|602.5|601.9|12
1701667800000|2023-12-04 05:30:00|602.9|602.3|602.9|602.3|603.1|602.5|602.8|602.2|14
1701668100000|2023-12-04 05:35:00|602.8|602.2|602.8|602.2|602.8|602.2|602.8|602.2|0
1701668400000|2023-12-04 05:40:00|||||||||4
1701668700000|2023-12-04 05:45:00|602.6|602|602.8|602.2|602.8|602.2|602.6|602|4
1701669000000|2023-12-04 05:50:00|||||||||3
1701669300000|2023-12-04 05:55:00|||||||||5
1701669600000|2023-12-04 06:00:00|602.6|602|603|602.4|603|602.4|602.6|602|5
1701669900000|2023-12-04 06:05:00|603.3|602.7|603.3|602.7|603.6|603|603|602.4|37
1701670200000|2023-12-04 06:10:00|603.5|602.9|604|603.4|604|603.4|603.3|602.7|28
1701670500000|2023-12-04 06:15:00|604.2|603.6|603.5|602.9|604.2|603.6|603.5|602.9|11
1701670800000|2023-12-04 06:20:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|64
1701671100000|2023-12-04 06:25:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|1
1701671400000|2023-12-04 06:30:00|603.5|602.9|604.3|603.7|604.5|603.9|603.4|602.8|18
1701671700000|2023-12-04 06:35:00|604.8|604.2|604.8|604.2|604.8|604.2|604.4|603.8|30
1701672000000|2023-12-04 06:40:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|2
1701672300000|2023-12-04 06:45:00|604.3|603.7|604|603.4|604.3|603.7|604|603.4|7
1701672600000|2023-12-04 06:50:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|7
1701672900000|2023-12-04 06:55:00|603.5|602.9|603.8|603.2|603.8|603.2|603.5|602.9|218
1701673200000|2023-12-04 07:00:00|603.9|603.3|603.8|603.2|603.9|603.3|603.8|603.2|5
1701673500000|2023-12-04 07:05:00|603.9|603.3|603.8|603.2|604|603.4|603.8|603.2|11
1701673800000|2023-12-04 07:10:00|603.7|603.1|602.7|602.1|603.7|603.1|602.7|602.1|784
1701674100000|2023-12-04 07:15:00|602.9|602.3|602.9|602.3|603.1|602.5|602.7|602.1|50
1701674400000|2023-12-04 07:20:00|602.8|602.2|603.4|602.8|603.4|602.8|602.7|602.1|30
1701674700000|2023-12-04 07:25:00|603.3|602.7|603.4|602.8|603.6|603|603.3|602.7|10
1701675000000|2023-12-04 07:30:00|603.3|602.7|603.1|602.5|603.5|602.9|603.1|602.5|12
1701675300000|2023-12-04 07:35:00|603.3|602.7|603.3|602.7|603.3|602.7|602.9|602.3|18
1701675600000|2023-12-04 07:40:00|603.1|602.5|603.6|603|603.7|603.1|602.7|602.1|57
1701675900000|2023-12-04 07:45:00|603.7|603.1|604.7|604.1|604.8|604.2|603.7|603.1|139
1701676200000|2023-12-04 07:50:00|604.5|603.9|604.3|603.7|604.7|604.1|604.3|603.7|23
1701676500000|2023-12-04 07:55:00|604.4|603.8|604.3|603.7|604.6|604|604.3|603.7|21
1701676800000|2023-12-04 08:00:00|604.4|603.8|605.1|604.5|605.3|604.7|604.4|603.8|24
1701677100000|2023-12-04 08:05:00|604.8|604.2|605.1|604.5|605.2|604.6|604.8|604.2|86
1701677400000|2023-12-04 08:10:00|605.2|604.6|605.1|604.5|605.2|604.6|605.1|604.5|16
1701677700000|2023-12-04 08:15:00|604.8|604.2|604.8|604.2|604.8|604.2|604.6|604|41
1701678000000|2023-12-04 08:20:00|604.7|604.1|605.3|604.7|605.4|604.8|604.7|604.1|35
1701678300000|2023-12-04 08:25:00|605.4|604.8|607.1|606.5|607.5|606.9|605.3|604.7|183
1701678600000|2023-12-04 08:30:00|606.8|606.2|606.8|606.2|607|606.4|606.6|606|34
1701678900000|2023-12-04 08:35:00|607.1|606.5|606.8|606.2|607.3|606.7|606.8|606.2|44
1701679200000|2023-12-04 08:40:00|||||||||15
1701679500000|2023-12-04 08:45:00|606.6|606|606.3|605.7|607.1|606.5|606.3|605.7|32
1701679800000|2023-12-04 08:50:00|606.2|605.6|605.8|605.2|606.3|605.7|605.8|605.2|26
1701680100000|2023-12-04 08:55:00|605.6|605|606.6|606|606.6|606|605.6|605|142
1701680400000|2023-12-04 09:00:00|606.4|605.8|606.3|605.7|606.6|606|606.3|605.7|9
1701680700000|2023-12-04 09:05:00|606.6|606|606.8|606.2|606.8|606.2|606.3|605.7|20
1701681000000|2023-12-04 09:10:00|606.9|606.3|605.1|604.5|607|606.4|604.8|604.2|104
1701681300000|2023-12-04 09:15:00|605.3|604.7|605.1|604.5|605.4|604.8|604.8|604.2|21
1701681600000|2023-12-04 09:20:00|604.8|604.2|604.6|604|604.9|604.3|604.1|603.5|33
1701681900000|2023-12-04 09:25:00|604.4|603.8|604.7|604.1|605.2|604.6|604.4|603.8|46
1701682200000|2023-12-04 09:30:00|604.8|604.2|606.1|605.5|606.3|605.7|604.8|604.2|63
1701682500000|2023-12-04 09:35:00|605.9|605.3|605.8|605.2|606.8|606.2|605.4|604.8|209
1701682800000|2023-12-04 09:40:00|606.1|605.5|605.8|605.2|606.2|605.6|605.1|604.5|70
1701683100000|2023-12-04 09:45:00|605.6|605|605.1|604.5|606|605.4|604.5|603.9|57
1701683400000|2023-12-04 09:50:00|605.2|604.6|606.6|606|606.9|606.3|604.6|604|81
1701683700000|2023-12-04 09:55:00|606.5|605.9|606.6|606|607|606.4|606.1|605.5|65
1701684000000|2023-12-04 10:00:00|606.9|606.3|606.7|606.1|607.1|606.5|606.4|605.8|60
1701684300000|2023-12-04 10:05:00|606.6|606|606.6|606|607.1|606.5|606.6|606|74
1701684600000|2023-12-04 10:10:00|606.7|606.1|607.1|606.5|607.1|606.5|606.4|605.8|186
1701684900000|2023-12-04 10:15:00|607.4|606.8|608.1|607.5|608.1|607.5|606.9|606.3|74
1701685200000|2023-12-04 10:20:00|608.2|607.6|607.8|607.2|608.4|607.8|607.8|607.2|106
1701685500000|2023-12-04 10:25:00|607.7|607.1|607.6|607|608.1|607.5|607.4|606.8|56
1701685800000|2023-12-04 10:30:00|607.9|607.3|607.9|607.3|608.1|607.5|607.6|607|15
1701686100000|2023-12-04 10:35:00|608.1|607.5|608.6|608|608.8|608.2|608.1|607.5|52
1701686400000|2023-12-04 10:40:00|608.4|607.8|608.6|608|608.6|608|608.1|607.5|30
1701686700000|2023-12-04 10:45:00|608.9|608.3|608.7|608.1|608.9|608.3|608.6|608|52
1701687000000|2023-12-04 10:50:00|608.6|608|609.1|608.5|609.1|608.5|608.6|608|32
1701687300000|2023-12-04 10:55:00|609|608.4|608.3|607.7|609.1|608.5|608.3|607.7|55
1701687600000|2023-12-04 11:00:00|608.2|607.6|607.1|606.5|608.5|607.9|606.8|606.2|187
1701687900000|2023-12-04 11:05:00|607|606.4|606.7|606.1|607.1|606.5|605.6|605|161
1701688200000|2023-12-04 11:10:00|606.8|606.2|606.6|606|607.2|606.6|606.6|606|36
1701688500000|2023-12-04 11:15:00|606.8|606.2|607.2|606.6|607.3|606.7|606.7|606.1|19
1701688800000|2023-12-04 11:20:00|607.1|606.5|606.8|606.2|607.1|606.5|606.5|605.9|31
1701689100000|2023-12-04 11:25:00|607|606.4|607.3|606.7|607.3|606.7|607|606.4|25
1701689400000|2023-12-04 11:30:00|607.6|607|607.6|607|607.7|607.1|607.1|606.5|52
1701689700000|2023-12-04 11:35:00|607.5|606.9|607.6|607|607.7|607.1|607.3|606.7|22
1701690000000|2023-12-04 11:40:00|607.8|607.2|608.2|607.6|608.3|607.7|607.3|606.7|53
1701690300000|2023-12-04 11:45:00|608.1|607.5|608.8|608.2|609.1|608.5|607.8|607.2|75
1701690600000|2023-12-04 11:50:00|608.7|608.1|609.3|608.7|609.3|608.7|608.7|608.1|47
1701690900000|2023-12-04 11:55:00|609.1|608.5|608.8|608.2|609.3|608.7|608.8|608.2|38
1701691200000|2023-12-04 12:00:00|608.9|608.3|608.8|608.2|609.1|608.5|608.8|608.2|16
1701691500000|2023-12-04 12:05:00|608.6|608|608.3|607.7|608.6|608|608.3|607.7|16
1701691800000|2023-12-04 12:10:00|608|607.4|608.2|607.6|608.3|607.7|607.6|607|112
1701692100000|2023-12-04 12:15:00|608.1|607.5|608.1|607.5|608.2|607.6|607.8|607.2|39
1701692400000|2023-12-04 12:20:00|608.2|607.6|607.3|606.7|608.2|607.6|607.3|606.7|22
1701692700000|2023-12-04 12:25:00|607.2|606.6|607.8|607.2|607.8|607.2|607.2|606.6|8
1701693000000|2023-12-04 12:30:00|607.6|607|607.7|607.1|607.8|607.2|607.3|606.7|31
1701693300000|2023-12-04 12:35:00|607.6|607|609.2|608.6|609.3|608.7|607.6|607|109
1701693600000|2023-12-04 12:40:00|609.1|608.5|608.8|608.2|609.2|608.6|608.6|608|48
1701693900000|2023-12-04 12:45:00|608.7|608.1|609.1|608.5|609.2|608.6|608.6|608|87
1701694200000|2023-12-04 12:50:00|609.3|608.7|609.9|609.3|610.2|609.6|609.3|608.7|124
1701694500000|2023-12-04 12:55:00|609.8|609.2|610.3|609.7|610.4|609.8|609.6|609|58
1701694800000|2023-12-04 13:00:00|610.2|609.6|612.8|612.2|612.8|612.2|609.9|609.3|355
1701695100000|2023-12-04 13:05:00|612.6|612|612.3|611.7|613.7|613.1|612.1|611.5|324
1701695400000|2023-12-04 13:10:00|612.4|611.8|612.1|611.5|612.4|611.8|611.8|611.2|67
1701695700000|2023-12-04 13:15:00|612|611.4|612.8|612.2|613.1|612.5|612|611.4|84
1701696000000|2023-12-04 13:20:00|612.7|612.1|611.7|611.1|612.7|612.1|611.7|611.1|77
1701696300000|2023-12-04 13:25:00|611.8|611.2|612.3|611.7|612.3|611.7|611.6|611|74
1701696600000|2023-12-04 13:30:00|612.2|611.6|609.6|609|612.2|611.6|609.6|609|353
1701696900000|2023-12-04 13:35:00|609.3|608.7|608.9|608.3|609.8|609.2|608.6|608|293
1701697200000|2023-12-04 13:40:00|609.1|608.5|608.6|608|609.3|608.7|607.8|607.2|627
1701700200000|2023-12-04 14:30:00|614.2|613.6|609.6|609|616.8|616.2|609.1|608.5|4722
1701700500000|2023-12-04 14:35:00|609.4|608.8|610|609.4|611.3|610.7|608.3|607.7|1478
1701700800000|2023-12-04 14:40:00|610.3|609.7|611|610.4|611.3|610.7|609.4|608.8|641
1701701100000|2023-12-04 14:45:00|611.3|610.7|611.3|610.7|612.3|611.7|610.5|609.9|547
1701701400000|2023-12-04 14:50:00|611.4|610.8|610.8|610.2|613|612.4|610.3|609.7|1005
1701701700000|2023-12-04 14:55:00|610.6|610|610.1|609.5|610.8|610.2|609.8|609.2|442
1701702000000|2023-12-04 15:00:00|610.2|609.6|609.6|609|611.3|610.7|609.1|608.5|495
1701702300000|2023-12-04 15:05:00|609.8|609.2|611.1|610.5|611.8|611.2|609.3|608.7|374
1701702600000|2023-12-04 15:10:00|611|610.4|612.3|611.7|612.3|611.7|609.8|609.2|275
1701702900000|2023-12-04 15:15:00|612.4|611.8|614.8|614.2|614.8|614.2|612.1|611.5|818
1701703200000|2023-12-04 15:20:00|614.7|614.1|615.3|614.7|616.3|615.7|614.7|614.1|722
1701703500000|2023-12-04 15:25:00|615.2|614.6|614.3|613.7|615.6|615|614.3|613.7|309
1701703800000|2023-12-04 15:30:00|614.2|613.6|612.8|612.2|614.6|614|611.8|611.2|754
1701704100000|2023-12-04 15:35:00|613.1|612.5|612.6|612|613.1|612.5|612.3|611.7|253
1701704400000|2023-12-04 15:40:00|612.3|611.7|612.8|612.2|613.1|612.5|612.1|611.5|193
1701704700000|2023-12-04 15:45:00|613|612.4|613.8|613.2|613.8|613.2|613|612.4|193
1701705000000|2023-12-04 15:50:00|613.6|613|613.8|613.2|613.8|613.2|613.1|612.5|293
1701705300000|2023-12-04 15:55:00|613.6|613|613.8|613.2|614.1|613.5|613.1|612.5|226
1701705600000|2023-12-04 16:00:00|614.1|613.5|617.5|616.9|617.6|617|614.1|613.5|1017
1701705900000|2023-12-04 16:05:00|617.7|617.1|618.3|617.7|619.3|618.7|617|616.4|646
1701706200000|2023-12-04 16:10:00|618.2|617.6|618.8|618.2|619.6|619|617.8|617.2|710
1701706500000|2023-12-04 16:15:00|618.9|618.3|620.9|620.3|621.7|621.1|618.8|618.2|1270
1701706800000|2023-12-04 16:20:00|621|620.4|624.2|623.6|624.8|624.2|619.6|619|1390
1701707100000|2023-12-04 16:25:00|624|623.4|626.5|625.9|626.5|625.9|623.5|622.9|1494
1701707400000|2023-12-04 16:30:00|626.8|626.2|624|623.4|627.8|627.2|623.7|623.1|1854
1701707700000|2023-12-04 16:35:00|623.9|623.3|624.5|623.9|624.5|623.9|622.8|622.2|679
1701708000000|2023-12-04 16:40:00|624.8|624.2|625|624.4|625.9|625.3|624.4|623.8|439
1701708300000|2023-12-04 16:45:00|625.3|624.7|624|623.4|625.8|625.2|624|623.4|504
1701708600000|2023-12-04 16:50:00|624.1|623.5|624.6|624|624.8|624.2|623|622.4|409
1701708900000|2023-12-04 16:55:00|624.8|624.2|626.3|625.7|626.5|625.9|623.5|622.9|610
1701709200000|2023-12-04 17:00:00|626|625.4|626.6|626|626.8|626.2|625.8|625.2|435
1701709500000|2023-12-04 17:05:00|626.8|626.2|626.8|626.2|626.8|626.2|625.8|625.2|325
1701709800000|2023-12-04 17:10:00|626.5|625.9|626.8|626.2|627|626.4|626|625.4|644
1701710100000|2023-12-04 17:15:00|626.7|626.1|624.1|623.5|626.8|626.2|623.8|623.2|536
1701710400000|2023-12-04 17:20:00|624.3|623.7|621.5|620.9|624.3|623.7|621.3|620.7|761
1701710700000|2023-12-04 17:25:00|621.8|621.2|619.7|619.1|622.3|621.7|619.6|619|676
1701711000000|2023-12-04 17:30:00|619.8|619.2|620.3|619.7|620.3|619.7|619.6|619|750
1701711300000|2023-12-04 17:35:00|620.6|620|620.3|619.7|620.8|620.2|619.3|618.7|766
1701711600000|2023-12-04 17:40:00|620.6|620|622.1|621.5|622.3|621.7|619.7|619.1|365
1701711900000|2023-12-04 17:45:00|622.3|621.7|622.1|621.5|622.9|622.3|621.8|621.2|475
1701712200000|2023-12-04 17:50:00|622.2|621.6|621.6|621|622.8|622.2|621.3|620.7|295
1701712500000|2023-12-04 17:55:00|621.3|620.7|622.6|622|622.6|622|621.1|620.5|337
1701712800000|2023-12-04 18:00:00|622.5|621.9|621.6|621|622.6|622|620.8|620.2|291
1701713100000|2023-12-04 18:05:00|621.3|620.7|621.6|621|622.1|621.5|621.3|620.7|158
1701713400000|2023-12-04 18:10:00|621.8|621.2|622.8|622.2|623.1|622.5|621.8|621.2|232
1701713700000|2023-12-04 18:15:00|623.1|622.5|623.3|622.7|623.8|623.2|622.8|622.2|291
1701714000000|2023-12-04 18:20:00|623.2|622.6|622.8|622.2|623.3|622.7|622.4|621.8|246
1701714300000|2023-12-04 18:25:00|622.6|622|623.1|622.5|623.1|622.5|622.6|622|296
1701714600000|2023-12-04 18:30:00|623.3|622.7|623.8|623.2|624.3|623.7|622.8|622.2|366
1701714900000|2023-12-04 18:35:00|623.9|623.3|624.3|623.7|624.3|623.7|623.8|623.2|95
1701715200000|2023-12-04 18:40:00|624.1|623.5|623.8|623.2|624.1|623.5|623.1|622.5|281
1701715500000|2023-12-04 18:45:00|623.9|623.3|624.3|623.7|624.3|623.7|623.3|622.7|501
1701715800000|2023-12-04 18:50:00|624.6|624|624.3|623.7|625.1|624.5|624.1|623.5|467
1701716100000|2023-12-04 18:55:00|624.6|624|624.3|623.7|624.8|624.2|623.6|623|260
1701716400000|2023-12-04 19:00:00|624.1|623.5|622.3|621.7|624.1|623.5|621.8|621.2|821
1701716700000|2023-12-04 19:05:00|622.6|622|621.6|621|623.3|622.7|621.6|621|944
1701717000000|2023-12-04 19:10:00|621.3|620.7|621.5|620.9|622.8|622.2|620.1|619.5|2619
1701717300000|2023-12-04 19:15:00|621.6|621|619.8|619.2|621.8|621.2|619.6|619|2334
1701738000000|2023-12-05 01:00:00|620.3|619.7|620.4|619.8|621.4|620.8|619.7|619.1|234
1701738300000|2023-12-05 01:05:00|620.1|619.5|619.7|619.1|620.3|619.7|619.4|618.8|43
1701738600000|2023-12-05 01:10:00|619.6|619|619.5|618.9|619.7|619.1|619.1|618.5|37
1701738900000|2023-12-05 01:15:00|619.4|618.8|619.1|618.5|619.4|618.8|618.4|617.8|42
1701739200000|2023-12-05 01:20:00|619|618.4|620|619.4|620.1|619.5|618.9|618.3|47
1701739500000|2023-12-05 01:25:00|619.9|619.3|620|619.4|620|619.4|619.6|619|6
1701739800000|2023-12-05 01:30:00|619.8|619.2|618.6|618|619.8|619.2|618.6|618|37
1701740100000|2023-12-05 01:35:00|618.8|618.2|618.4|617.8|619|618.4|618.4|617.8|47
1701740400000|2023-12-05 01:40:00|618.3|617.7|619.1|618.5|619.1|618.5|617.9|617.3|68
1701740700000|2023-12-05 01:45:00|619.3|618.7|619.1|618.5|620|619.4|619.1|618.5|16
1701741000000|2023-12-05 01:50:00|619.2|618.6|619.1|618.5|619.4|618.8|618.9|618.3|19
1701741300000|2023-12-05 01:55:00|619.4|618.8|619.4|618.8|619.5|618.9|619|618.4|10
1701741600000|2023-12-05 02:00:00|619.3|618.7|619.1|618.5|619.3|618.7|619.1|618.5|4
1701741900000|2023-12-05 02:05:00|619|618.4|619.1|618.5|619.1|618.5|618.9|618.3|5
1701742200000|2023-12-05 02:10:00|619|618.4|618.7|618.1|619|618.4|618.6|618|18
1701742500000|2023-12-05 02:15:00|618.6|618|618.6|618|618.8|618.2|618.6|618|5
1701742800000|2023-12-05 02:20:00|618.7|618.1|619.4|618.8|619.4|618.8|618.7|618.1|10
1701743100000|2023-12-05 02:25:00|619|618.4|619.1|618.5|619.1|618.5|619|618.4|3
1701743400000|2023-12-05 02:30:00|619.2|618.6|619.1|618.5|619.2|618.6|619.1|618.5|0
1701743700000|2023-12-05 02:35:00|619.2|618.6|619.4|618.8|619.5|618.9|619.2|618.6|14
1701744000000|2023-12-05 02:40:00|619.3|618.7|619.4|618.8|619.4|618.8|618.9|618.3|19
1701744300000|2023-12-05 02:45:00|619.3|618.7|619.4|618.8|619.4|618.8|619.3|618.7|1
1701744600000|2023-12-05 02:50:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|3
1701744900000|2023-12-05 02:55:00|618.8|618.2|618.9|618.3|618.9|618.3|618.6|618|23
1701745200000|2023-12-05 03:00:00|619.4|618.8|619.2|618.6|619.7|619.1|618.8|618.2|37
1701745500000|2023-12-05 03:05:00|619.3|618.7|619.3|618.7|619.4|618.8|619.1|618.5|6
1701745800000|2023-12-05 03:10:00|619.2|618.6|618.4|617.8|619.2|618.6|618.4|617.8|29
1701746100000|2023-12-05 03:15:00|618.7|618.1|618.3|617.7|618.7|618.1|618.2|617.6|20
1701746400000|2023-12-05 03:20:00|618.8|618.2|618.3|617.7|618.8|618.2|618.3|617.7|14
1701746700000|2023-12-05 03:25:00|618.4|617.8|618.8|618.2|618.8|618.2|618.4|617.8|18
1701747000000|2023-12-05 03:30:00|618.9|618.3|619|618.4|619|618.4|618.9|618.3|6
1701747300000|2023-12-05 03:35:00|618.9|618.3|618.7|618.1|619|618.4|618.3|617.7|18
1701747600000|2023-12-05 03:40:00|618.8|618.2|618.9|618.3|618.9|618.3|618.8|618.2|8
1701747900000|2023-12-05 03:45:00|618.8|618.2|619.2|618.6|619.2|618.6|618.8|618.2|7
1701748200000|2023-12-05 03:50:00|619|618.4|619.7|619.1|619.7|619.1|619|618.4|13
1701748500000|2023-12-05 03:55:00|619.5|618.9|619.7|619.1|619.9|619.3|619.4|618.8|11
1701748800000|2023-12-05 04:00:00|619.4|618.8|619.7|619.1|619.7|619.1|619.4|618.8|16
1701749100000|2023-12-05 04:05:00|619.5|618.9|619.5|618.9|619.5|618.9|619.4|618.8|8
1701749400000|2023-12-05 04:10:00|619.6|619|619.4|618.8|619.6|619|619.4|618.8|1
1701749700000|2023-12-05 04:15:00|619.7|619.1|619.9|619.3|619.9|619.3|619.7|619.1|9
1701750000000|2023-12-05 04:20:00|620.1|619.5|620.4|619.8|620.4|619.8|620|619.4|9
1701750300000|2023-12-05 04:25:00|620|619.4|619.8|619.2|620|619.4|619.7|619.1|12
1701750600000|2023-12-05 04:30:00|619.9|619.3|620|619.4|620|619.4|619.7|619.1|14
1701750900000|2023-12-05 04:35:00|620.1|619.5|620.2|619.6|620.2|619.6|620.1|619.5|1
1701751200000|2023-12-05 04:40:00|||||||||3
1701751500000|2023-12-05 04:45:00|620.4|619.8|620.7|620.1|620.7|620.1|620.4|619.8|23
1701751800000|2023-12-05 04:50:00|620.9|620.3|620.8|620.2|621.2|620.6|620.7|620.1|33
1701752100000|2023-12-05 04:55:00|620.9|620.3|620.7|620.1|620.9|620.3|620.7|620.1|8
1701752400000|2023-12-05 05:00:00|620.8|620.2|620.9|620.3|621.4|620.8|620.7|620.1|36
1701752700000|2023-12-05 05:05:00|620.8|620.2|620.7|620.1|621.4|620.8|620.5|619.9|56
1701753000000|2023-12-05 05:10:00|620.5|619.9|620.5|619.9|620.5|619.9|620.5|619.9|2
1701753300000|2023-12-05 05:15:00|620.4|619.8|620.4|619.8|620.5|619.9|620.4|619.8|11
1701753600000|2023-12-05 05:20:00|620.7|620.1|621.2|620.6|621.4|620.8|620.7|620.1|32
1701753900000|2023-12-05 05:25:00|621|620.4|621.2|620.6|621.4|620.8|621|620.4|33
1701754200000|2023-12-05 05:30:00|620.9|620.3|621.4|620.8|621.4|620.8|620.9|620.3|60
1701754500000|2023-12-05 05:35:00|621.3|620.7|621.4|620.8|621.4|620.8|621.3|620.7|3
1701754800000|2023-12-05 05:40:00|621.3|620.7|621.2|620.6|621.4|620.8|621|620.4|37
1701755100000|2023-12-05 05:45:00|621.3|620.7|621.2|620.6|621.4|620.8|621.2|620.6|14
1701755400000|2023-12-05 05:50:00|621.4|620.8|622|621.4|622.2|621.6|621.4|620.8|17
1701755700000|2023-12-05 05:55:00|621.9|621.3|622.2|621.6|622.2|621.6|621.9|621.3|3
1701756000000|2023-12-05 06:00:00|622|621.4|621.9|621.3|622.4|621.8|621.7|621.1|42
1701756300000|2023-12-05 06:05:00|621.7|621.1|621.8|621.2|621.9|621.3|621.7|621.1|12
1701756600000|2023-12-05 06:10:00|621.9|621.3|621.9|621.3|621.9|621.3|621.7|621.1|11
1701756900000|2023-12-05 06:15:00|622.2|621.6|622.7|622.1|622.7|622.1|622.2|621.6|27
1701757200000|2023-12-05 06:20:00|622.9|622.3|623.2|622.6|623.4|622.8|622.9|622.3|30
1701757500000|2023-12-05 06:25:00|622.9|622.3|622.9|622.3|623.2|622.6|622.9|622.3|11
1701757800000|2023-12-05 06:30:00|||||||||14
1701758100000|2023-12-05 06:35:00|623.4|622.8|623.8|623.2|623.9|623.3|623.3|622.7|60
1701758400000|2023-12-05 06:40:00|623.9|623.3|623.9|623.3|624.2|623.6|623.7|623.1|40
1701758700000|2023-12-05 06:45:00|623.7|623.1|623.8|623.2|623.9|623.3|623.4|622.8|39
1701759000000|2023-12-05 06:50:00|623.9|623.3|623.9|623.3|623.9|623.3|623.8|623.2|3
1701759300000|2023-12-05 06:55:00|623.8|623.2|623.9|623.3|624.2|623.6|623.7|623.1|10
1701759600000|2023-12-05 07:00:00|624|623.4|623.6|623|624|623.4|623.6|623|30
1701759900000|2023-12-05 07:05:00|623.4|622.8|623.7|623.1|623.9|623.3|623.4|622.8|39
1701760200000|2023-12-05 07:10:00|623.8|623.2|623.4|622.8|623.8|623.2|623.4|622.8|20
1701760500000|2023-12-05 07:15:00|623.5|622.9|623.4|622.8|623.5|622.9|623.2|622.6|6
1701760800000|2023-12-05 07:20:00|623.2|622.6|623.2|622.6|623.3|622.7|623|622.4|6
1701761100000|2023-12-05 07:25:00|623.3|622.7|623.7|623.1|623.7|623.1|623.2|622.6|9
1701761400000|2023-12-05 07:30:00|623.8|623.2|624.2|623.6|624.7|624.1|623.8|623.2|55
1701761700000|2023-12-05 07:35:00|624.1|623.5|625.2|624.6|625.3|624.7|623.9|623.3|53
1701762000000|2023-12-05 07:40:00|624.9|624.3|625.2|624.6|625.2|624.6|624.9|624.3|26
1701762300000|2023-12-05 07:45:00|625.3|624.7|625.3|624.7|625.4|624.8|625|624.4|43
1701762600000|2023-12-05 07:50:00|625.2|624.6|625.3|624.7|625.4|624.8|625.2|624.6|19
1701762900000|2023-12-05 07:55:00|625.4|624.8|624.9|624.3|625.8|625.2|624.9|624.3|84
1701763200000|2023-12-05 08:00:00|625.2|624.6|626.7|626.1|626.7|626.1|625.2|624.6|127
1701763500000|2023-12-05 08:05:00|626.4|625.8|626.6|626|626.7|626.1|626.2|625.6|109
1701763800000|2023-12-05 08:10:00|626.7|626.1|626.7|626.1|626.7|626.1|626.7|626.1|18
1701764100000|2023-12-05 08:15:00|626.8|626.2|626.6|626|626.9|626.3|626.6|626|20
1701764400000|2023-12-05 08:20:00|626.4|625.8|625.9|625.3|626.4|625.8|625.3|624.7|36
1701764700000|2023-12-05 08:25:00|626.1|625.5|625.2|624.6|626.2|625.6|625.2|624.6|13
1701765000000|2023-12-05 08:30:00|625.1|624.5|625.1|624.5|625.3|624.7|624.9|624.3|15
1701765300000|2023-12-05 08:35:00|624.9|624.3|625.4|624.8|625.6|625|624.9|624.3|20
1701765600000|2023-12-05 08:40:00|625.6|625|625.9|625.3|625.9|625.3|625.4|624.8|2
1701765900000|2023-12-05 08:45:00|625.8|625.2|626.4|625.8|626.9|626.3|625.4|624.8|61
1701766200000|2023-12-05 08:50:00|626.7|626.1|627.2|626.6|627.4|626.8|626.6|626|59
1701766500000|2023-12-05 08:55:00|627.3|626.7|627.2|626.6|627.4|626.8|627.2|626.6|35
1701766800000|2023-12-05 09:00:00|627.4|626.8|626.9|626.3|627.5|626.9|626.9|626.3|39
1701767100000|2023-12-05 09:05:00|626.7|626.1|627.1|626.5|627.4|626.8|626.7|626.1|78
1701767400000|2023-12-05 09:10:00|627.2|626.6|626.2|625.6|627.2|626.6|626.2|625.6|28
1701767700000|2023-12-05 09:15:00|626.7|626.1|625.4|624.8|626.9|626.3|625.4|624.8|116
1701768000000|2023-12-05 09:20:00|625.7|625.1|626.4|625.8|626.7|626.1|625.7|625.1|42
1701768300000|2023-12-05 09:25:00|626.7|626.1|626.9|626.3|626.9|626.3|626.6|626|46
1701768600000|2023-12-05 09:30:00|626.8|626.2|626.7|626.1|627.2|626.6|626.4|625.8|58
1701768900000|2023-12-05 09:35:00|626.4|625.8|626.1|625.5|626.8|626.2|625.9|625.3|91
1701769200000|2023-12-05 09:40:00|625.9|625.3|625.9|625.3|626.2|625.6|625.9|625.3|25
1701769500000|2023-12-05 09:45:00|625.8|625.2|625.7|625.1|625.9|625.3|624.5|623.9|241
1701769800000|2023-12-05 09:50:00|625.8|625.2|626|625.4|626.3|625.7|625.7|625.1|89
1701770100000|2023-12-05 09:55:00|625.7|625.1|625.1|624.5|625.7|625.1|624.2|623.6|85
1701770400000|2023-12-05 10:00:00|625.2|624.6|624.4|623.8|625.2|624.6|624.2|623.6|87
1701770700000|2023-12-05 10:05:00|624.5|623.9|624|623.4|624.5|623.9|623.2|622.6|86
1701771000000|2023-12-05 10:10:00|623.9|623.3|625.2|624.6|625.2|624.6|623.7|623.1|83
1701771300000|2023-12-05 10:15:00|625.1|624.5|625.2|624.6|625.2|624.6|625|624.4|22
1701771600000|2023-12-05 10:20:00|625.1|624.5|623.6|623|625.2|624.6|623.5|622.9|91
1701771900000|2023-12-05 10:25:00|623.7|623.1|623.5|622.9|624.1|623.5|623.2|622.6|47
1701772200000|2023-12-05 10:30:00|623.4|622.8|623.8|623.2|624|623.4|623.2|622.6|29
1701772500000|2023-12-05 10:35:00|623.9|623.3|624.7|624.1|625.7|625.1|623.1|622.5|166
1701772800000|2023-12-05 10:40:00|624.6|624|625.2|624.6|625.5|624.9|624.5|623.9|58
1701773100000|2023-12-05 10:45:00|625.1|624.5|624.5|623.9|625.1|624.5|623.5|622.9|98
1701773400000|2023-12-05 10:50:00|624.3|623.7|624.4|623.8|624.5|623.9|624|623.4|48
1701773700000|2023-12-05 10:55:00|623.7|623.1|623.5|622.9|623.9|623.3|623.4|622.8|86
1701774000000|2023-12-05 11:00:00|623.6|623|622.5|621.9|623.6|623|621.4|620.8|138
1701774300000|2023-12-05 11:05:00|622.2|621.6|622.7|622.1|622.7|622.1|622|621.4|70
1701774600000|2023-12-05 11:10:00|623|622.4|622.5|621.9|623.2|622.6|622.5|621.9|87
1701774900000|2023-12-05 11:15:00|622.3|621.7|622|621.4|622.5|621.9|622|621.4|26
1701775200000|2023-12-05 11:20:00|621.7|621.1|622.7|622.1|622.7|622.1|621.7|621.1|43
1701775500000|2023-12-05 11:25:00|622.8|622.2|622.2|621.6|623|622.4|622.2|621.6|51
1701775800000|2023-12-05 11:30:00|622.3|621.7|622|621.4|622.3|621.7|622|621.4|16
1701776100000|2023-12-05 11:35:00|622.4|621.8|622.5|621.9|622.5|621.9|622|621.4|45
1701776400000|2023-12-05 11:40:00|622.2|621.6|621.2|620.6|622.2|621.6|621.1|620.5|100
1701776700000|2023-12-05 11:45:00|620.9|620.3|620.6|620|621.2|620.6|620.5|619.9|89
1701777000000|2023-12-05 11:50:00|620.5|619.9|619|618.4|620.7|620.1|618.9|618.3|163
1701777300000|2023-12-05 11:55:00|619.2|618.6|619.7|619.1|620.1|619.5|619.1|618.5|133
1701777600000|2023-12-05 12:00:00|620|619.4|619|618.4|620.1|619.5|618.7|618.1|67
1701777900000|2023-12-05 12:05:00|619.2|618.6|619|618.4|619.8|619.2|618.6|618|101
1701778200000|2023-12-05 12:10:00|618.7|618.1|619.3|618.7|619.5|618.9|618.5|617.9|73
1701778500000|2023-12-05 12:15:00|619.4|618.8|619.4|618.8|619.5|618.9|619.2|618.6|24
1701778800000|2023-12-05 12:20:00|619.2|618.6|619.7|619.1|620.5|619.9|619|618.4|73
1701779100000|2023-12-05 12:25:00|619.4|618.8|620.1|619.5|620.1|619.5|618.7|618.1|69
1701779400000|2023-12-05 12:30:00|620.2|619.6|619.2|618.6|620.2|619.6|619.1|618.5|111
1701779700000|2023-12-05 12:35:00|619.5|618.9|620.1|619.5|620.5|619.9|619.2|618.6|76
1701780000000|2023-12-05 12:40:00|620.2|619.6|620|619.4|620.2|619.6|619.6|619|59
1701780300000|2023-12-05 12:45:00|619.9|619.3|620.3|619.7|620.7|620.1|619.8|619.2|120
1701780600000|2023-12-05 12:50:00|620.2|619.6|619.6|619|620.5|619.9|619.6|619|129
1701780900000|2023-12-05 12:55:00|619.5|618.9|619.5|618.9|620.2|619.6|619.4|618.8|185
1701781200000|2023-12-05 13:00:00|619.4|618.8|620.1|619.5|620.8|620.2|619.4|618.8|155
1701781500000|2023-12-05 13:05:00|620.7|620.1|620.7|620.1|621.2|620.6|620.2|619.6|439
1701781800000|2023-12-05 13:10:00|620.8|620.2|620.2|619.6|620.8|620.2|620.2|619.6|48
1701782100000|2023-12-05 13:15:00|619.7|619.1|619.1|618.5|620.1|619.5|618.9|618.3|134
1701782400000|2023-12-05 13:20:00|618.9|618.3|619.4|618.8|619.7|619.1|618.7|618.1|61
1701782700000|2023-12-05 13:25:00|619.6|619|620.4|619.8|621|620.4|619.4|618.8|195
1701783000000|2023-12-05 13:30:00|620.5|619.9|620.2|619.6|620.7|620.1|619.8|619.2|283
1701783300000|2023-12-05 13:35:00|620.3|619.7|621.2|620.6|621.4|620.8|620.3|619.7|219
1701783600000|2023-12-05 13:40:00|621.3|620.7|621.3|620.7|621.5|620.9|620.9|620.3|85
1701786600000|2023-12-05 14:30:00|626.3|625.7|631.4|630.8|631.6|631|625.9|625.3|4238
1701786900000|2023-12-05 14:35:00|631.1|630.5|630.6|630|632.4|631.8|630.4|629.8|2283
1701787200000|2023-12-05 14:40:00|630.7|630.1|629.1|628.5|631.1|630.5|627.9|627.3|1303
1701787500000|2023-12-05 14:45:00|629.2|628.6|628.9|628.3|629.6|629|627.1|626.5|1045
1701787800000|2023-12-05 14:50:00|629.1|628.5|629.6|629|630.4|629.8|628.4|627.8|869
1701788100000|2023-12-05 14:55:00|629.8|629.2|631.9|631.3|632.1|631.5|629.6|629|556
1701788400000|2023-12-05 15:00:00|632|631.4|634.9|634.3|636.4|635.8|631.9|631.3|2176
1701788700000|2023-12-05 15:05:00|635|634.4|634.3|633.7|637.9|637.3|634.3|633.7|1946
1701789000000|2023-12-05 15:10:00|634.5|633.9|635.6|635|636.4|635.8|633.9|633.3|1091
1701789300000|2023-12-05 15:15:00|636.1|635.5|634.6|634|636.1|635.5|633.4|632.8|1037
1701789600000|2023-12-05 15:20:00|634.5|633.9|632|631.4|634.9|634.3|631.9|631.3|915
1701789900000|2023-12-05 15:25:00|631.9|631.3|631.1|630.5|632.2|631.6|630.6|630|614
1701790200000|2023-12-05 15:30:00|631.3|630.7|630.2|629.6|631.9|631.3|629.9|629.3|750
1701790500000|2023-12-05 15:35:00|630.1|629.5|627.9|627.3|630.2|629.6|627.9|627.3|896
1701790800000|2023-12-05 15:40:00|628.2|627.6|630.4|629.8|630.4|629.8|628.1|627.5|711
1701791100000|2023-12-05 15:45:00|630.2|629.6|630.1|629.5|630.4|629.8|629.2|628.6|459
1701791400000|2023-12-05 15:50:00|629.9|629.3|630.2|629.6|630.7|630.1|628.7|628.1|466
1701791700000|2023-12-05 15:55:00|629.9|629.3|627.2|626.6|630.4|629.8|626.7|626.1|589
1701792000000|2023-12-05 16:00:00|626.9|626.3|628.1|627.5|628.4|627.8|626.9|626.3|598
1701792300000|2023-12-05 16:05:00|628.4|627.8|627.4|626.8|628.4|627.8|626.6|626|392
1701792600000|2023-12-05 16:10:00|627.1|626.5|626.9|626.3|627.4|626.8|626.2|625.6|670
1701792900000|2023-12-05 16:15:00|626.7|626.1|627.7|627.1|627.9|627.3|626.2|625.6|516
1701793200000|2023-12-05 16:20:00|627.8|627.2|626.9|626.3|629.2|628.6|626.9|626.3|787
1701793500000|2023-12-05 16:25:00|627.2|626.6|625.4|624.8|627.9|627.3|625.3|624.7|556
1701793800000|2023-12-05 16:30:00|625.7|625.1|625.2|624.6|626.2|625.6|624.7|624.1|530
1701794100000|2023-12-05 16:35:00|625.3|624.7|623.7|623.1|625.7|625.1|623.7|623.1|691
1701794400000|2023-12-05 16:40:00|623.8|623.2|624.7|624.1|625.4|624.8|623.7|623.1|317
1701794700000|2023-12-05 16:45:00|624.4|623.8|623.4|622.8|624.7|624.1|622.4|621.8|565
1701795000000|2023-12-05 16:50:00|623.2|622.6|623.7|623.1|623.9|623.3|622.9|622.3|290
1701795300000|2023-12-05 16:55:00|623.8|623.2|625.2|624.6|625.4|624.8|623.8|623.2|424
1701795600000|2023-12-05 17:00:00|625.1|624.5|625.9|625.3|625.9|625.3|624.9|624.3|348
1701795900000|2023-12-05 17:05:00|625.7|625.1|626.7|626.1|626.9|626.3|625.7|625.1|344
1701796200000|2023-12-05 17:10:00|626.4|625.8|627.7|627.1|627.7|627.1|626.4|625.8|1025
1701796500000|2023-12-05 17:15:00|627.4|626.8|628.1|627.5|628.3|627.7|627.2|626.6|232
1701796800000|2023-12-05 17:20:00|627.9|627.3|628.4|627.8|628.7|628.1|627.7|627.1|423
1701797100000|2023-12-05 17:25:00|628.3|627.7|628.4|627.8|628.9|628.3|628.2|627.6|309
1701797400000|2023-12-05 17:30:00|628.5|627.9|629.2|628.6|629.7|629.1|628.2|627.6|723
1701797700000|2023-12-05 17:35:00|629.3|628.7|628.8|628.2|630|629.4|628.8|628.2|343
1701798000000|2023-12-05 17:40:00|628.7|628.1|628.9|628.3|629.1|628.5|628.4|627.8|286
1701798300000|2023-12-05 17:45:00|628.7|628.1|628.9|628.3|628.9|628.3|628.4|627.8|241
1701798600000|2023-12-05 17:50:00|629.2|628.6|629.4|628.8|629.4|628.8|628.9|628.3|333
1701798900000|2023-12-05 17:55:00|629.7|629.1|629.2|628.6|629.7|629.1|629.2|628.6|129
1701799200000|2023-12-05 18:00:00|629.4|628.8|629|628.4|629.4|628.8|628.4|627.8|299
1701799500000|2023-12-05 18:05:00|629.2|628.6|628.9|628.3|629.2|628.6|628.9|628.3|56
1701799800000|2023-12-05 18:10:00|629|628.4|627.9|627.3|629|628.4|627.9|627.3|173
1701800100000|2023-12-05 18:15:00|628.2|627.6|628.4|627.8|628.7|628.1|628.2|627.6|75
1701800400000|2023-12-05 18:20:00|628.7|628.1|628.4|627.8|628.7|628.1|628.2|627.6|89
1701800700000|2023-12-05 18:25:00|628.7|628.1|628.7|628.1|628.9|628.3|628.2|627.6|429
1701801000000|2023-12-05 18:30:00|628.8|628.2|628.9|628.3|629.2|628.6|628.4|627.8|322
1701801300000|2023-12-05 18:35:00|628.7|628.1|628.9|628.3|628.9|628.3|628.4|627.8|251
1701801600000|2023-12-05 18:40:00|629.2|628.6|630.2|629.6|630.2|629.6|628.7|628.1|230
1701801900000|2023-12-05 18:45:00|629.9|629.3|631.1|630.5|631.1|630.5|629.9|629.3|697
1701802200000|2023-12-05 18:50:00|631.2|630.6|631.9|631.3|632.6|632|631.1|630.5|1931
1701802500000|2023-12-05 18:55:00|631.6|631|631.9|631.3|632.4|631.8|631.3|630.7|467
1701802800000|2023-12-05 19:00:00|632.1|631.5|631.9|631.3|632.4|631.8|630.9|630.3|486
1701803100000|2023-12-05 19:05:00|632|631.4|632.7|632.1|632.9|632.3|631.7|631.1|491
1701803400000|2023-12-05 19:10:00|632.4|631.8|632.9|632.3|633.2|632.6|632.2|631.6|1410
1701803700000|2023-12-05 19:15:00|632.2|631.6|631.5|630.9|632.2|631.6|631.2|630.6|1296
1701824400000|2023-12-06 01:00:00|630.4|629.4|631.2|630.6|633.5|632.9|630.3|629.4|309
1701824700000|2023-12-06 01:05:00|631.5|630.9|631.7|631.1|632.9|632.3|631.2|630.6|322
1701825000000|2023-12-06 01:10:00|631.6|631|629.3|628.7|631.6|631|629.2|628.6|148
1701825300000|2023-12-06 01:15:00|629.1|628.5|629|628.4|629.1|628.5|628.5|627.9|32
1701825600000|2023-12-06 01:20:00|629.2|628.6|629.5|628.9|629.7|629.1|628.8|628.2|38
1701825900000|2023-12-06 01:25:00|629.4|628.8|628.4|627.8|629.7|629.1|628.3|627.7|67
1701826200000|2023-12-06 01:30:00|628.6|628|627.7|627.1|628.6|628|627.6|627|84
1701826500000|2023-12-06 01:35:00|627.8|627.2|628.7|628.1|628.7|628.1|627.6|627|33
1701826800000|2023-12-06 01:40:00|628.6|628|628.2|627.6|628.6|628|628.1|627.5|29
1701827100000|2023-12-06 01:45:00|628.4|627.8|628.7|628.1|628.7|628.1|628.3|627.7|43
1701827400000|2023-12-06 01:50:00|628.4|627.8|628.4|627.8|628.4|627.8|628.4|627.8|261
1701827700000|2023-12-06 01:55:00|628.2|627.6|628.3|627.7|628.7|628.1|627.9|627.3|82
1701828000000|2023-12-06 02:00:00|628.2|627.6|628.7|628.1|628.7|628.1|628.2|627.6|11
1701828300000|2023-12-06 02:05:00|629|628.4|628.9|628.3|629|628.4|628.9|628.3|58
1701828600000|2023-12-06 02:10:00|629|628.4|628.9|628.3|629|628.4|628.8|628.2|23
1701828900000|2023-12-06 02:15:00|629|628.4|629|628.4|629|628.4|629|628.4|7
1701829200000|2023-12-06 02:20:00|628.9|628.3|628.7|628.1|629|628.4|628.7|628.1|10
1701829500000|2023-12-06 02:25:00|628.3|627.7|628.9|628.3|628.9|628.3|628.2|627.6|102
1701829800000|2023-12-06 02:30:00|628.7|628.1|628.3|627.7|628.7|628.1|628.3|627.7|27
1701830100000|2023-12-06 02:35:00|628.2|627.6|628.4|627.8|628.4|627.8|628.2|627.6|10
1701830400000|2023-12-06 02:40:00|628.3|627.7|629.2|628.6|629.6|629|628.3|627.7|37
1701830700000|2023-12-06 02:45:00|628.9|628.3|628.7|628.1|628.9|628.3|628.2|627.6|58
1701831000000|2023-12-06 02:50:00|||||||||30
1701831300000|2023-12-06 02:55:00|629.2|628.6|629.2|628.6|629.4|628.8|629.2|628.6|6
1701831600000|2023-12-06 03:00:00|629.4|628.8|629.5|628.9|629.7|629.1|629.4|628.8|22
1701831900000|2023-12-06 03:05:00|629.6|629|629.6|629|629.7|629.1|629.5|628.9|7
1701832200000|2023-12-06 03:10:00|629.5|628.9|629.5|628.9|629.6|629|629.4|628.8|5
1701832500000|2023-12-06 03:15:00|629.6|629|629.2|628.6|629.6|629|629.2|628.6|2
1701832800000|2023-12-06 03:20:00|629.4|628.8|629.8|629.2|630.1|629.5|629.3|628.7|23
1701833100000|2023-12-06 03:25:00|629.6|629|629.5|628.9|629.6|629|629.3|628.7|28
1701833400000|2023-12-06 03:30:00|629.4|628.8|629.8|629.2|629.8|629.2|629.4|628.8|24
1701833700000|2023-12-06 03:35:00|629.9|629.3|629.9|629.3|629.9|629.3|629.8|629.2|3
1701834000000|2023-12-06 03:40:00|629.8|629.2|629.8|629.2|630|629.4|629.7|629.1|4
1701834300000|2023-12-06 03:45:00|629.7|629.1|629.7|629.1|629.7|629.1|629.7|629.1|3
1701834600000|2023-12-06 03:50:00|629.6|629|629.7|629.1|629.7|629.1|629.6|629|8
1701834900000|2023-12-06 03:55:00|629.6|629|629.6|629|629.6|629|629.6|629|0
1701835200000|2023-12-06 04:00:00|629.5|628.9|630|629.4|630|629.4|629.3|628.7|29
1701835500000|2023-12-06 04:05:00|629.5|628.9|629.5|628.9|629.5|628.9|629.5|628.9|7
1701835800000|2023-12-06 04:10:00|629.7|629.1|629.5|628.9|629.7|629.1|629.5|628.9|10
1701836100000|2023-12-06 04:15:00|629.7|629.1|629.6|629|629.7|629.1|629.6|629|8
1701836400000|2023-12-06 04:20:00|629.5|628.9|629.5|628.9|629.5|628.9|629.3|628.7|2
1701836700000|2023-12-06 04:25:00|629.2|628.6|629.7|629.1|629.8|629.2|629.2|628.6|6
1701837000000|2023-12-06 04:30:00|629.8|629.2|629.7|629.1|629.9|629.3|629.7|629.1|5
1701837300000|2023-12-06 04:35:00|630.4|629.4|629.7|629.1|630.4|629.7|629.7|629.1|19
1701837600000|2023-12-06 04:40:00|629.5|628.9|630.1|629.5|630.2|629.6|629.5|628.9|26
1701837900000|2023-12-06 04:45:00|630.2|629.6|630.1|629.5|630.3|629.7|629.8|629.2|24
1701838200000|2023-12-06 04:50:00|630.2|629.6|630.3|629.7|630.5|629.9|630|629.4|13
1701838500000|2023-12-06 04:55:00|630.5|629.9|630.8|630.2|630.8|630.2|630.3|629.7|37
1701838800000|2023-12-06 05:00:00|631|630.4|630.8|630.2|631|630.4|630.7|630.1|10
1701839100000|2023-12-06 05:05:00|630.7|630.1|630.7|630.1|630.7|630.1|630.7|630.1|1
1701839400000|2023-12-06 05:10:00|||||||||5
1701839700000|2023-12-06 05:15:00|||||||||2
1701840000000|2023-12-06 05:20:00|631.2|630.6|631|630.4|631.2|630.6|631|630.4|4
1701840600000|2023-12-06 05:30:00|631.2|630.6|631|630.4|631.2|630.6|631|630.4|14
1701840900000|2023-12-06 05:35:00|630.7|630.1|630.7|630.1|630.7|630.1|630.7|630.1|11
1701841200000|2023-12-06 05:40:00|630.8|630.2|631.2|630.6|631.2|630.6|630.8|630.2|10
1701841500000|2023-12-06 05:45:00|631|630.4|630.9|630.3|631|630.4|630.8|630.2|8
1701841800000|2023-12-06 05:50:00|631|630.4|631.2|630.6|631.2|630.6|631|630.4|8
1701842100000|2023-12-06 05:55:00|631.4|630.8|631.4|630.8|631.4|630.8|631.3|630.7|3
1701842400000|2023-12-06 06:00:00|631.2|630.6|631.5|630.9|631.5|630.9|631.2|630.6|7
1701842700000|2023-12-06 06:05:00|631.2|630.6|631.5|630.9|631.5|630.9|631.2|630.6|27
1701843000000|2023-12-06 06:10:00|||||||||8
1701843300000|2023-12-06 06:15:00|||||||||7
1701843600000|2023-12-06 06:20:00|631.4|630.8|631.5|630.9|631.5|630.9|631.2|630.6|7
1701843900000|2023-12-06 06:25:00|631.4|630.8|631.2|630.6|631.5|630.9|631|630.4|19
1701844200000|2023-12-06 06:30:00|631.1|630.5|631.1|630.5|631.2|630.6|631|630.4|8
1701844500000|2023-12-06 06:35:00|631.2|630.6|631|630.4|631.2|630.6|630.8|630.2|6
1701844800000|2023-12-06 06:40:00|630.7|630.1|630.7|630.1|630.9|630.3|630.7|630.1|40
1701845100000|2023-12-06 06:45:00|630.9|630.3|630.5|629.9|630.9|630.3|630|629.4|72
1701845400000|2023-12-06 06:50:00|630.2|629.6|630.2|629.6|630.5|629.9|630.2|629.6|8
1701845700000|2023-12-06 06:55:00|630.3|629.7|630.5|629.9|630.5|629.9|630.2|629.6|3
1701846000000|2023-12-06 07:00:00|630.4|629.8|630.2|629.6|630.4|629.8|630.2|629.6|5
1701846300000|2023-12-06 07:05:00|630.5|629.9|630.2|629.6|630.5|629.9|630.2|629.6|9
1701846600000|2023-12-06 07:10:00|||||||||6
1701846900000|2023-12-06 07:15:00|630.6|630|630.6|630|630.6|630|630.6|630|18
1701847200000|2023-12-06 07:20:00|630.5|629.9|630.5|629.9|630.7|630.1|630.5|629.9|7
1701847500000|2023-12-06 07:25:00|||||||||3
1701847800000|2023-12-06 07:30:00|630.6|630|630.7|630.1|631|630.4|630.6|630|13
1701848100000|2023-12-06 07:35:00|630.5|629.9|630.5|629.9|630.5|629.9|630.5|629.9|19
1701848400000|2023-12-06 07:40:00|630.2|629.6|630.4|629.8|630.4|629.8|630.2|629.6|19
1701848700000|2023-12-06 07:45:00|630.2|629.6|631|630.4|631|630.4|630.2|629.6|23
1701849000000|2023-12-06 07:50:00|631.2|630.6|631.5|630.9|631.5|630.9|631.2|630.6|107
1701849300000|2023-12-06 07:55:00|631.7|631.1|632|631.4|632|631.4|631.5|630.9|302
1701849600000|2023-12-06 08:00:00|632.4|631.8|632.4|631.8|632.4|631.8|632.4|631.8|233
1701849900000|2023-12-06 08:05:00|632.2|631.6|632.2|631.6|632.5|631.9|632.1|631.5|129
1701850200000|2023-12-06 08:10:00|632.5|631.9|632.5|631.9|632.5|631.9|632.4|631.8|75
1701850500000|2023-12-06 08:15:00|||||||||52
1701850800000|2023-12-06 08:20:00|632.2|631.6|632.5|631.9|632.5|631.9|632|631.4|145
1701851100000|2023-12-06 08:25:00|633.2|632.6|633.2|632.6|633.5|632.9|633|632.4|259
1701851400000|2023-12-06 08:30:00|633.1|632.5|633.3|632.7|633.4|632.8|632.8|632.2|42
1701851700000|2023-12-06 08:35:00|633.4|632.8|633.5|632.9|633.5|632.9|633.3|632.7|140
1701852000000|2023-12-06 08:40:00|633.2|632.6|633.5|632.9|633.5|632.9|633.2|632.6|99
1701852300000|2023-12-06 08:45:00|634.1|633.5|635.2|634.6|635.5|634.9|634.1|633.5|174
1701852600000|2023-12-06 08:50:00|635.1|634.5|635.2|634.6|635.5|634.9|635|634.4|48
1701852900000|2023-12-06 08:55:00|635.5|634.9|636.9|636.3|637|636.4|635.2|634.6|405
1701853200000|2023-12-06 09:00:00|636.8|636.2|637.2|636.6|637.5|636.9|636.7|636.1|99
1701853500000|2023-12-06 09:05:00|637.1|636.5|637.7|637.1|638|637.4|637.1|636.5|173
1701853800000|2023-12-06 09:10:00|637.9|637.3|638.4|637.8|638.4|637.8|637.9|637.3|89
1701854100000|2023-12-06 09:15:00|638.3|637.7|639|638.4|639.2|638.6|638|637.4|290
1701854400000|2023-12-06 09:20:00|638.9|638.3|637.8|637.2|639.5|638.9|637.7|637.1|105
1701854700000|2023-12-06 09:25:00|637.7|637.1|638|637.4|638.2|637.6|637.5|636.9|41
1701855000000|2023-12-06 09:30:00|637.7|637.1|638.5|637.9|638.7|638.1|637.7|637.1|57
1701855300000|2023-12-06 09:35:00|638.7|638.1|638.2|637.6|638.7|638.1|638.2|637.6|46
1701855600000|2023-12-06 09:40:00|638.5|637.9|638.2|637.6|638.5|637.9|638.2|637.6|228
1701855900000|2023-12-06 09:45:00|638.5|637.9|637|636.4|638.5|637.9|636.4|635.8|417
1701856200000|2023-12-06 09:50:00|637.1|636.5|636.7|636.1|637.2|636.6|636.7|636.1|41
1701856500000|2023-12-06 09:55:00|636.6|636|637.2|636.6|637.2|636.6|636.3|635.7|89
1701856800000|2023-12-06 10:00:00|637.4|636.8|637.1|636.5|637.5|636.9|636.8|636.2|94
1701857100000|2023-12-06 10:05:00|637.2|636.6|637.8|637.2|637.9|637.3|637.2|636.6|70
1701857400000|2023-12-06 10:10:00|637.7|637.1|638|637.4|638.2|637.6|637.7|637.1|38
1701857700000|2023-12-06 10:15:00|638.1|637.5|638.4|637.8|638.7|638.1|638|637.4|87
1701858000000|2023-12-06 10:20:00|638.5|637.9|638.2|637.6|638.7|638.1|638.2|637.6|58
1701858300000|2023-12-06 10:25:00|638.4|637.8|638.5|637.9|638.6|638|638.4|637.8|38
1701858600000|2023-12-06 10:30:00|638.6|638|638.5|637.9|639|638.4|638.2|637.6|92
1701858900000|2023-12-06 10:35:00|638.4|637.8|638.4|637.8|638.5|637.9|638.2|637.6|32
1701859200000|2023-12-06 10:40:00|638.2|637.6|638.7|638.1|638.7|638.1|638.2|637.6|29
1701859500000|2023-12-06 10:45:00|638.9|638.3|639.1|638.5|639.2|638.6|638.7|638.1|75
1701859800000|2023-12-06 10:50:00|639.2|638.6|639.1|638.5|639.5|638.9|639|638.4|63
1701860100000|2023-12-06 10:55:00|639.2|638.6|638.6|638|639.5|638.9|638.6|638|89
1701860400000|2023-12-06 11:00:00|638.5|637.9|638.6|638|638.7|638.1|638.2|637.6|74
1701860700000|2023-12-06 11:05:00|638.5|637.9|638.2|637.6|638.5|637.9|637.7|637.1|99
1701861000000|2023-12-06 11:10:00|638.1|637.5|638.2|637.6|638.3|637.7|638|637.4|76
1701861300000|2023-12-06 11:15:00|638.5|637.9|639|638.4|639|638.4|638.5|637.9|63
1701861600000|2023-12-06 11:20:00|639.1|638.5|639|638.4|639.7|639.1|638.7|638.1|78
1701861900000|2023-12-06 11:25:00|638.9|638.3|640.2|639.6|640.3|639.7|638.9|638.3|68
1701862200000|2023-12-06 11:30:00|640.3|639.7|641|640.4|641|640.4|640.3|639.7|167
1701862500000|2023-12-06 11:35:00|640.8|640.2|640.5|639.9|641|640.4|640.5|639.9|43
1701862800000|2023-12-06 11:40:00|640.2|639.6|640.5|639.9|640.6|640|640.2|639.6|25
1701863100000|2023-12-06 11:45:00|640.3|639.7|640.5|639.9|640.5|639.9|640.2|639.6|43
1701863400000|2023-12-06 11:50:00|640.4|639.8|640.2|639.6|640.5|639.9|640.2|639.6|18
1701863700000|2023-12-06 11:55:00|640|639.4|639.2|638.6|640.2|639.6|638.9|638.3|125
1701864000000|2023-12-06 12:00:00|639|638.4|639.7|639.1|639.7|639.1|639|638.4|150
1701864300000|2023-12-06 12:05:00|639.6|639|639.5|638.9|639.6|639|639|638.4|23
1701864600000|2023-12-06 12:10:00|639.4|638.8|639.7|639.1|640|639.4|639.2|638.6|131
1701864900000|2023-12-06 12:15:00|639.6|639|639.2|638.6|639.7|639.1|639|638.4|79
1701865200000|2023-12-06 12:20:00|639.5|638.9|639.7|639.1|640|639.4|639.5|638.9|74
1701865500000|2023-12-06 12:25:00|639.5|638.9|640|639.4|640.1|639.5|639.5|638.9|245
1701865800000|2023-12-06 12:30:00|640.1|639.5|640.1|639.5|640.2|639.6|640|639.4|52
1701866100000|2023-12-06 12:35:00|640.2|639.6|640.2|639.6|640.7|640.1|640.1|639.5|249
1701866400000|2023-12-06 12:40:00|640.3|639.7|639.7|639.1|640.3|639.7|639.5|638.9|70
1701866700000|2023-12-06 12:45:00|639.5|638.9|639.5|638.9|639.6|639|639.5|638.9|19
1701867000000|2023-12-06 12:50:00|639.2|638.6|639.5|638.9|639.5|638.9|639.2|638.6|40
1701867300000|2023-12-06 12:55:00|639.2|638.6|639.3|638.7|639.6|639|639.2|638.6|148
1701867600000|2023-12-06 13:00:00|639.5|638.9|639.9|639.3|640.2|639.6|639.5|638.9|94
1701867900000|2023-12-06 13:05:00|639.8|639.2|640.2|639.6|640.2|639.6|639.8|639.2|231
1701868200000|2023-12-06 13:10:00|640.3|639.7|640.7|640.1|640.7|640.1|640.3|639.7|221
1701868500000|2023-12-06 13:15:00|640.9|640.3|642.4|641.8|642.6|642|640.8|640.2|647
1701868800000|2023-12-06 13:20:00|642.5|641.9|642.7|642.1|643.2|642.6|642.4|641.8|303
1701869100000|2023-12-06 13:25:00|642.6|642|641.4|640.8|643|642.4|641.4|640.8|266
1701869400000|2023-12-06 13:30:00|641.3|640.7|641.1|640.5|641.6|641|640.9|640.3|150
1701869700000|2023-12-06 13:35:00|640.9|640.3|641.8|641.2|642.8|642.2|640.9|640.3|458
1701870000000|2023-12-06 13:40:00|641.9|641.3|642.6|642|642.6|642|641.1|640.5|206
1701873000000|2023-12-06 14:30:00|647|646.4|649.7|649.1|650.7|650.1|646.5|645.9|6664
1701873300000|2023-12-06 14:35:00|649.6|649|646.3|645.7|649.8|649.2|645.5|644.9|2401
1701873600000|2023-12-06 14:40:00|646.6|646|645.8|645.2|647.8|647.2|645.8|645.2|1343
1701873900000|2023-12-06 14:45:00|646|645.4|644.6|644|646.8|646.2|644.2|643.6|1283
1701874200000|2023-12-06 14:50:00|644.8|644.2|643.7|643.1|645.3|644.7|643.7|643.1|1053
1701874500000|2023-12-06 14:55:00|643.6|643|640.4|639.8|643.8|643.2|640.1|639.5|1815
1701874800000|2023-12-06 15:00:00|640.3|639.7|642.1|641.5|642.6|642|640.3|639.7|866
1701875100000|2023-12-06 15:05:00|641.9|641.3|642.2|641.6|642.8|642.2|641.6|641|576
1701875400000|2023-12-06 15:10:00|642.3|641.7|641.8|641.2|642.8|642.2|640.6|640|864
1701875700000|2023-12-06 15:15:00|641.6|641|639.1|638.5|641.8|641.2|638.9|638.3|876
1701876000000|2023-12-06 15:20:00|639.4|638.8|638|637.4|640.1|639.5|637.9|637.3|787
1701876300000|2023-12-06 15:25:00|637.9|637.3|638.9|638.3|639.1|638.5|636.9|636.3|741
1701876600000|2023-12-06 15:30:00|638.6|638|640.1|639.5|640.4|639.8|637.9|637.3|377
1701876900000|2023-12-06 15:35:00|640.3|639.7|641|640.4|641.7|641.1|640|639.4|754
1701877200000|2023-12-06 15:40:00|641.1|640.5|640.4|639.8|641.1|640.5|639.8|639.2|477
1701877500000|2023-12-06 15:45:00|640.6|640|641.7|641.1|641.8|641.2|640.6|640|600
1701877800000|2023-12-06 15:50:00|641.8|641.2|642.5|641.9|643|642.4|641.6|641|1169
1701878100000|2023-12-06 15:55:00|642.3|641.7|641.5|640.9|642.5|641.9|640.3|639.7|742
1701878400000|2023-12-06 16:00:00|641.7|641.1|643|642.4|643|642.4|641.7|641.1|708
1701878700000|2023-12-06 16:05:00|642.9|642.3|643.3|642.7|643.5|642.9|642.5|641.9|392
1701879000000|2023-12-06 16:10:00|643.2|642.6|642|641.4|643.5|642.9|641.3|640.7|702
1701879300000|2023-12-06 16:15:00|641.9|641.3|641|640.4|643.4|642.8|641|640.4|961
1701879600000|2023-12-06 16:20:00|640.9|640.3|639.5|638.9|641|640.4|638.5|637.9|430
1701879900000|2023-12-06 16:25:00|639.8|639.2|639.8|639.2|640.5|639.9|639.5|638.9|504
1701880200000|2023-12-06 16:30:00|640|639.4|640.7|640.1|641.3|640.7|639.5|638.9|274
1701880500000|2023-12-06 16:35:00|640.8|640.2|639.5|638.9|640.8|640.2|639.3|638.7|339
1701880800000|2023-12-06 16:40:00|639|638.4|639.8|639.2|640.5|639.9|639|638.4|266
1701881100000|2023-12-06 16:45:00|639.5|638.9|639|638.4|639.8|639.2|638.5|637.9|407
1701881400000|2023-12-06 16:50:00|638.8|638.2|638.3|637.7|639.1|638.5|638.3|637.7|691
1701881700000|2023-12-06 16:55:00|638.5|637.9|638.6|638|639.1|638.5|638.3|637.7|393
1701882000000|2023-12-06 17:00:00|638.7|638.1|638.1|637.5|639.1|638.5|637.6|637|614
1701882300000|2023-12-06 17:05:00|638.3|637.7|639.6|639|640|639.4|638.2|637.6|455
1701882600000|2023-12-06 17:10:00|639.8|639.2|640.1|639.5|640.3|639.7|639.8|639.2|326
1701882900000|2023-12-06 17:15:00|640.3|639.7|641.1|640.5|641.3|640.7|640.3|639.7|391
1701883200000|2023-12-06 17:20:00|641.3|640.7|640.1|639.5|641.3|640.7|639.1|638.5|338
1701883500000|2023-12-06 17:25:00|640.3|639.7|638.6|638|640.3|639.7|638.3|637.7|408
1701883800000|2023-12-06 17:30:00|638.4|637.8|636.6|636|638.6|638|636.6|636|651
1701884100000|2023-12-06 17:35:00|636.8|636.2|638.3|637.7|639|638.4|636.8|636.2|414
1701884400000|2023-12-06 17:40:00|638|637.4|638|637.4|638.5|637.9|637.5|636.9|263
1701884700000|2023-12-06 17:45:00|637.8|637.2|638.7|638.1|638.7|638.1|637|636.4|781
1701885000000|2023-12-06 17:50:00|638.8|638.2|638.2|637.6|638.9|638.3|637.7|637.1|861
1701885300000|2023-12-06 17:55:00|637.9|637.3|637.9|637.3|638.2|637.6|637.2|636.6|632
1701885600000|2023-12-06 18:00:00|638.2|637.6|636.8|636.2|638.2|637.6|636.7|636.1|467
1701885900000|2023-12-06 18:05:00|636.7|636.1|637.7|637.1|638|637.4|636.7|636.1|465
1701886200000|2023-12-06 18:10:00|637.5|636.9|637.9|637.3|638.6|638|637.5|636.9|457
1701886500000|2023-12-06 18:15:00|637.7|637.1|637|636.4|637.7|637.1|637|636.4|460
1701886800000|2023-12-06 18:20:00|637.2|636.6|637.7|637.1|637.7|637.1|637.2|636.6|266
1701887100000|2023-12-06 18:25:00|637.9|637.3|637.6|637|638.1|637.5|637.2|636.6|367
1701887400000|2023-12-06 18:30:00|637.5|636.9|637.7|637.1|638|637.4|637.4|636.8|593
1701887700000|2023-12-06 18:35:00|637.8|637.2|637.2|636.6|638.7|638.1|637.2|636.6|412
1701888000000|2023-12-06 18:40:00|637.1|636.5|635.3|634.7|637.2|636.6|635.1|634.5|865
1701888300000|2023-12-06 18:45:00|635.5|634.9|636|635.4|636|635.4|635.3|634.7|483
1701888600000|2023-12-06 18:50:00|636.3|635.7|635.5|634.9|636.5|635.9|635.5|634.9|736
1701888900000|2023-12-06 18:55:00|635.7|635.1|634.3|633.7|635.8|635.2|633.8|633.2|400
1701889200000|2023-12-06 19:00:00|634|633.4|633.6|633|635.1|634.5|633.1|632.5|783
1701889500000|2023-12-06 19:05:00|633.8|633.2|632.8|632.2|634.1|633.5|632.3|631.7|775
1701889800000|2023-12-06 19:10:00|632.7|632.1|635.5|634.9|635.5|634.9|632.3|631.7|2411
1701890100000|2023-12-06 19:15:00|635.8|635.2|633.8|633.2|636|635.4|633.7|633.1|1285
1701910800000|2023-12-07 01:00:00|632.6|632|634.2|633.6|634.2|633.6|631.7|631.1|413
1701911100000|2023-12-07 01:05:00|634.1|633.5|634.2|633.6|634.2|633.6|633.4|632.8|101
1701911400000|2023-12-07 01:10:00|634.1|633.5|633.7|633.1|634.2|633.6|633.5|632.9|124
1701911700000|2023-12-07 01:15:00|633.6|633|634.4|633.8|634.5|633.9|633.5|632.9|352
1701912000000|2023-12-07 01:20:00|634.6|634|634.9|634.3|635.5|634.9|634.4|633.8|213
1701912300000|2023-12-07 01:25:00|635|634.4|635.1|634.5|635.1|634.5|634.7|634.1|166
1701912600000|2023-12-07 01:30:00|635|634.4|635.1|634.5|635.1|634.5|634.8|634.2|129
1701912900000|2023-12-07 01:35:00|634.9|634.3|635.6|635|635.7|635.1|634.8|634.2|72
1701913200000|2023-12-07 01:40:00|635.7|635.1|635.3|634.7|635.7|635.1|634.9|634.3|39
1701913500000|2023-12-07 01:45:00|635.1|634.5|634.4|633.8|635.4|634.8|634.3|633.7|39
1701913800000|2023-12-07 01:50:00|634.5|633.9|634.6|634|634.8|634.2|634.2|633.6|27
1701914100000|2023-12-07 01:55:00|634.7|634.1|634.5|633.9|634.7|634.1|634.1|633.5|45
1701914400000|2023-12-07 02:00:00|634.3|633.7|634.7|634.1|634.8|634.2|634.3|633.7|51
1701914700000|2023-12-07 02:05:00|634.6|634|634.6|634|634.7|634.1|634.6|634|16
1701915000000|2023-12-07 02:10:00|634.7|634.1|634.8|634.2|634.8|634.2|634.7|634.1|10
1701915300000|2023-12-07 02:15:00|634.7|634.1|634.6|634|634.7|634.1|634.3|633.7|10
1701915600000|2023-12-07 02:20:00|634.3|633.7|634.6|634|634.6|634|634.3|633.7|11
1701915900000|2023-12-07 02:25:00|634.7|634.1|634.6|634|634.7|634.1|634.6|634|2
1701916200000|2023-12-07 02:30:00|634.8|634.2|634.8|634.2|634.8|634.2|634.6|634|4
1701916500000|2023-12-07 02:35:00|634.7|634.1|634.7|634.1|635|634.4|634.7|634.1|9
1701916800000|2023-12-07 02:40:00|634.8|634.2|635|634.4|635|634.4|634.7|634.1|3
1701917100000|2023-12-07 02:45:00|635.1|634.5|634.7|634.1|635.1|634.5|634.7|634.1|6
1701917400000|2023-12-07 02:50:00|634.8|634.2|635|634.4|635|634.4|634.6|634|7
1701917700000|2023-12-07 02:55:00|634.8|634.2|634.8|634.2|635|634.4|634.8|634.2|9
1701918000000|2023-12-07 03:00:00|635|634.4|635.3|634.7|635.3|634.7|635|634.4|20
1701918300000|2023-12-07 03:05:00|635.5|634.9|635.3|634.7|635.5|634.9|635.3|634.7|6
1701918600000|2023-12-07 03:10:00|635.1|634.5|635|634.4|635.1|634.5|634.8|634.2|43
1701918900000|2023-12-07 03:15:00|634.8|634.2|635|634.4|635.1|634.5|634.8|634.2|28
1701919200000|2023-12-07 03:20:00|635.1|634.5|635.1|634.5|635.1|634.5|635.1|634.5|7
1701919500000|2023-12-07 03:25:00|||||||||3
1701919800000|2023-12-07 03:30:00|||||||||6
1701920100000|2023-12-07 03:35:00|635|634.4|634.5|633.9|635|634.4|634.5|633.9|53
1701920400000|2023-12-07 03:40:00|634.4|633.8|634.5|633.9|634.5|633.9|634.4|633.8|1
1701920700000|2023-12-07 03:45:00|634.4|633.8|634.4|633.8|634.5|633.9|634.1|633.5|14
1701921000000|2023-12-07 03:50:00|634.7|634.1|634.6|634|634.9|634.3|634.6|634|15
1701921300000|2023-12-07 03:55:00|634.7|634.1|634.9|634.3|634.9|634.3|634.7|634.1|14
1701921600000|2023-12-07 04:00:00|634.6|634|634.6|634|634.6|634|634.6|634|19
1701921900000|2023-12-07 04:05:00|634.5|633.9|634.2|633.6|634.5|633.9|634.2|633.6|19
1701922200000|2023-12-07 04:10:00|||||||||1
1701922500000|2023-12-07 04:15:00|634.4|633.8|634.6|634|634.9|634.3|634.4|633.8|158
1701922800000|2023-12-07 04:20:00|634.5|633.9|634.6|634|634.6|634|634.5|633.9|13
1701923100000|2023-12-07 04:25:00|634.7|634.1|634.9|634.3|634.9|634.3|634.7|634.1|10
1701923400000|2023-12-07 04:30:00|635|634.4|634.9|634.3|635|634.4|634.9|634.3|1
1701923700000|2023-12-07 04:35:00|634.4|633.8|634.4|633.8|634.4|633.8|634|633.4|32
1701924000000|2023-12-07 04:40:00|634.6|634|634.3|633.7|634.6|634|634.3|633.7|17
1701924300000|2023-12-07 04:45:00|634.2|633.6|634.2|633.6|634.2|633.6|633.8|633.2|44
1701924600000|2023-12-07 04:50:00|634.3|633.7|634.2|633.6|634.3|633.7|634|633.4|15
1701924900000|2023-12-07 04:55:00|633.9|633.3|634.1|633.5|634.2|633.6|633.9|633.3|17
1701925200000|2023-12-07 05:00:00|634.2|633.6|634.2|633.6|634.2|633.6|634.2|633.6|3
1701925500000|2023-12-07 05:05:00|634|633.4|634|633.4|634|633.4|634|633.4|9
1701925800000|2023-12-07 05:10:00|633.9|633.3|634|633.4|634|633.4|633.9|633.3|3
1701926100000|2023-12-07 05:15:00|634.1|633.5|634.1|633.5|634.2|633.6|634|633.4|0
1701926400000|2023-12-07 05:20:00|634|633.4|634.1|633.5|634.1|633.5|634|633.4|12
1701926700000|2023-12-07 05:25:00|634|633.4|633.9|633.3|634|633.4|633.9|633.3|2
1701927000000|2023-12-07 05:30:00|634|633.4|634.4|633.8|634.4|633.8|633.9|633.3|24
1701927300000|2023-12-07 05:35:00|634.5|633.9|634.5|633.9|634.6|634|634.4|633.8|12
1701927600000|2023-12-07 05:40:00|634.6|634|634.4|633.8|634.6|634|634.4|633.8|24
1701927900000|2023-12-07 05:45:00|634.5|633.9|634.5|633.9|634.5|633.9|634.4|633.8|6
1701928200000|2023-12-07 05:50:00|634.6|634|634.6|634|634.6|634|634.5|633.9|2
1701928500000|2023-12-07 05:55:00|||||||||2
1701928800000|2023-12-07 06:00:00|635.1|634.5|634.2|633.6|635.1|634.5|634.2|633.6|29
1701929100000|2023-12-07 06:05:00|634.3|633.7|634.4|633.8|634.9|634.3|634.2|633.6|17
1701929400000|2023-12-07 06:10:00|634.3|633.7|634.1|633.5|634.4|633.8|633.9|633.3|53
1701929700000|2023-12-07 06:15:00|634.4|633.8|634.1|633.5|634.4|633.8|634.1|633.5|27
1701930000000|2023-12-07 06:20:00|633.9|633.3|634.1|633.5|634.1|633.5|633.9|633.3|26
1701930300000|2023-12-07 06:25:00|634.6|634|634.2|633.6|634.6|634|634.2|633.6|15
1701930600000|2023-12-07 06:30:00|634.3|633.7|634.2|633.6|634.3|633.7|634.1|633.5|10
1701930900000|2023-12-07 06:35:00|634.1|633.5|634.1|633.5|634.3|633.7|634.1|633.5|8
1701931200000|2023-12-07 06:40:00|634.2|633.6|634.1|633.5|634.3|633.7|634.1|633.5|12
1701931500000|2023-12-07 06:45:00|634.8|634.2|635.5|634.9|635.6|635|634.8|634.2|77
1701931800000|2023-12-07 06:50:00|635.6|635|635.7|635.1|635.8|635.2|635.3|634.7|55
1701932100000|2023-12-07 06:55:00|635.6|635|635.3|634.7|636.1|635.5|635.3|634.7|107
1701932400000|2023-12-07 07:00:00|635.5|634.9|635.8|635.2|636.1|635.5|635.3|634.7|21
1701932700000|2023-12-07 07:05:00|635.9|635.3|636.1|635.5|636.1|635.5|635.8|635.2|6
1701933000000|2023-12-07 07:10:00|637.1|636.5|636.6|636|637.1|636.5|636.5|635.9|59
1701933300000|2023-12-07 07:15:00|636.8|636.2|637.1|636.5|637.5|636.9|636.8|636.2|63
1701933600000|2023-12-07 07:20:00|637.6|637|637|636.4|637.6|637|636.9|636.3|29
1701933900000|2023-12-07 07:25:00|637.1|636.5|637.5|636.9|637.5|636.9|637|636.4|35
1701934200000|2023-12-07 07:30:00|637.3|636.7|637.3|636.7|637.7|637.1|637.3|636.7|14
1701934500000|2023-12-07 07:35:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|11
1701934800000|2023-12-07 07:40:00|637.2|636.6|638.1|637.5|638.6|638|637.2|636.6|49
1701935100000|2023-12-07 07:45:00|637.9|637.3|638|637.4|638.3|637.7|637.9|637.3|16
1701935400000|2023-12-07 07:50:00|638.1|637.5|638.2|637.6|638.2|637.6|638|637.4|14
1701935700000|2023-12-07 07:55:00|638.3|637.7|638.3|637.7|638.3|637.7|638.1|637.5|35
1701936000000|2023-12-07 08:00:00|638.2|637.6|638.3|637.7|638.3|637.7|638|637.4|34
1701936300000|2023-12-07 08:05:00|638.8|638.2|639.3|638.7|639.3|638.7|638.5|637.9|110
1701936600000|2023-12-07 08:10:00|639.1|638.5|638.8|638.2|639.3|638.7|638.6|638|79
1701936900000|2023-12-07 08:15:00|639.1|638.5|639.3|638.7|639.4|638.8|638.8|638.2|45
1701937200000|2023-12-07 08:20:00|639.1|638.5|639.3|638.7|639.3|638.7|638.8|638.2|30
1701937500000|2023-12-07 08:25:00|639.1|638.5|639.3|638.7|639.9|639.3|638.8|638.2|117
1701937800000|2023-12-07 08:30:00|639.1|638.5|639.3|638.7|640|639.4|639.1|638.5|73
1701938100000|2023-12-07 08:35:00|639.4|638.8|640|639.4|640.5|639.9|639.4|638.8|188
1701938400000|2023-12-07 08:40:00|639.9|639.3|640.4|639.8|640.4|639.8|639.8|639.2|25
1701938700000|2023-12-07 08:45:00|640.5|639.9|640.3|639.7|640.8|640.2|640.3|639.7|37
1701939000000|2023-12-07 08:50:00|640.2|639.6|639.6|639|640.2|639.6|639.6|639|40
1701939300000|2023-12-07 08:55:00|639.5|638.9|639.8|639.2|640|639.4|639.5|638.9|47
1701939600000|2023-12-07 09:00:00|639.7|639.1|640.9|640.3|641|640.4|639.5|638.9|193
1701939900000|2023-12-07 09:05:00|640.8|640.2|641.2|640.6|641.2|640.6|640.7|640.1|71
1701940200000|2023-12-07 09:10:00|641.5|640.9|641.2|640.6|641.5|640.9|641|640.4|171
1701940500000|2023-12-07 09:15:00|641.1|640.5|641|640.4|641.1|640.5|640.9|640.3|40
1701940800000|2023-12-07 09:20:00|640.8|640.2|641.2|640.6|641.2|640.6|640.7|640.1|103
1701941100000|2023-12-07 09:25:00|641|640.4|641.2|640.6|641.4|640.8|640.7|640.1|58
1701941400000|2023-12-07 09:30:00|641.3|640.7|641.6|641|641.6|641|641.2|640.6|85
1701941700000|2023-12-07 09:35:00|641.4|640.8|641|640.4|641.4|640.8|640.9|640.3|46
1701942000000|2023-12-07 09:40:00|641.1|640.5|641.9|641.3|641.9|641.3|641.1|640.5|282
1701942300000|2023-12-07 09:45:00|641.8|641.2|641.4|640.8|641.8|641.2|640.6|640|84
1701942600000|2023-12-07 09:50:00|641.8|641.2|641.9|641.3|641.9|641.3|641.7|641.1|78
1701942900000|2023-12-07 09:55:00|641.6|641|641.4|640.8|641.7|641.1|641.4|640.8|75
1701943200000|2023-12-07 10:00:00|641.3|640.7|641.4|640.8|641.4|640.8|641.2|640.6|37
1701943500000|2023-12-07 10:05:00|641.2|640.6|641.6|641|641.7|641.1|641.1|640.5|66
1701943800000|2023-12-07 10:10:00|641.5|640.9|641.2|640.6|641.7|641.1|641.2|640.6|28
1701944100000|2023-12-07 10:15:00|641.1|640.5|640.5|639.9|641.1|640.5|640.5|639.9|69
1701944400000|2023-12-07 10:20:00|640.6|640|641.3|640.7|641.8|641.2|640.5|639.9|188
1701944700000|2023-12-07 10:25:00|641.2|640.6|641.1|640.5|641.3|640.7|640.9|640.3|36
1701945000000|2023-12-07 10:30:00|641.2|640.6|642.1|641.5|642.1|641.5|641.2|640.6|45
1701945300000|2023-12-07 10:35:00|642|641.4|641.4|640.8|642|641.4|641.3|640.7|55
1701945600000|2023-12-07 10:40:00|641.3|640.7|641.5|640.9|641.5|640.9|641.2|640.6|26
1701945900000|2023-12-07 10:45:00|641.7|641.1|641.8|641.2|641.8|641.2|641.7|641.1|7
1701946200000|2023-12-07 10:50:00|641.9|641.3|641.5|640.9|642|641.4|641.5|640.9|28
1701946500000|2023-12-07 10:55:00|||||||||64
1701946800000|2023-12-07 11:00:00|642|641.4|641.5|640.9|642.1|641.5|641|640.4|68
1701947100000|2023-12-07 11:05:00|641.4|640.8|641.5|640.9|641.5|640.9|641|640.4|18
1701947400000|2023-12-07 11:10:00|641.3|640.7|640.8|640.2|641.3|640.7|640.6|640|53
1701947700000|2023-12-07 11:15:00|640.9|640.3|640.8|640.2|641.1|640.5|640.8|640.2|55
1701948000000|2023-12-07 11:20:00|640.3|639.7|641|640.4|641.8|641.2|640.3|639.7|113
1701948300000|2023-12-07 11:25:00|641.1|640.5|641.2|640.6|641.3|640.7|641.1|640.5|28
1701948600000|2023-12-07 11:30:00|641.3|640.7|640.8|640.2|641.4|640.8|640.8|640.2|30
1701948900000|2023-12-07 11:35:00|640.9|640.3|640.8|640.2|641|640.4|640.8|640.2|48
1701949200000|2023-12-07 11:40:00|640.9|640.3|640.9|640.3|641|640.4|640.7|640.1|49
1701949500000|2023-12-07 11:45:00|641|640.4|640.8|640.2|641|640.4|640.5|639.9|33
1701949800000|2023-12-07 11:50:00|640.9|640.3|641|640.4|641|640.4|640.8|640.2|19
1701950100000|2023-12-07 11:55:00|640.8|640.2|640.5|639.9|640.8|640.2|640.4|639.8|68
1701950400000|2023-12-07 12:00:00|640.6|640|640.8|640.2|640.9|640.3|640.6|640|15
1701950700000|2023-12-07 12:05:00|640.5|639.9|639.3|638.7|640.5|639.9|639.3|638.7|66
1701951000000|2023-12-07 12:10:00|639.5|638.9|639.7|639.1|639.7|639.1|638.9|638.3|125
1701951300000|2023-12-07 12:15:00|639.8|639.2|639.5|638.9|639.9|639.3|639.1|638.5|151
1701951600000|2023-12-07 12:20:00|639.4|638.8|639|638.4|639.4|638.8|638.5|637.9|97
1701951900000|2023-12-07 12:25:00|638.6|638|638.8|638.2|638.8|638.2|638.1|637.5|86
1701952200000|2023-12-07 12:30:00|639.2|638.6|639|638.4|639.3|638.7|638.8|638.2|83
1701952500000|2023-12-07 12:35:00|638.9|638.3|639.3|638.7|640|639.4|638.8|638.2|81
1701952800000|2023-12-07 12:40:00|639.4|638.8|639.7|639.1|639.8|639.2|639|638.4|105
1701953100000|2023-12-07 12:45:00|639.6|639|640.6|640|640.7|640.1|639.5|638.9|110
1701953400000|2023-12-07 12:50:00|640.7|640.1|641.6|641|641.6|641|640.5|639.9|124
1701953700000|2023-12-07 12:55:00|641.5|640.9|642.1|641.5|642.5|641.9|641.5|640.9|130
1701954000000|2023-12-07 13:00:00|642.2|641.6|641.9|641.3|642.2|641.6|641.8|641.2|102
1701954300000|2023-12-07 13:05:00|641.7|641.1|642.2|641.6|642.3|641.7|641|640.4|154
1701954600000|2023-12-07 13:10:00|642.1|641.5|641.1|640.5|642.2|641.6|641.1|640.5|220
1701954900000|2023-12-07 13:15:00|641|640.4|640.1|639.5|641|640.4|640|639.4|68
1701955200000|2023-12-07 13:20:00|640.2|639.6|639.7|639.1|640.2|639.6|639.6|639|46
1701955500000|2023-12-07 13:25:00|640|639.4|639.4|638.8|640.4|639.8|639.4|638.8|120
1701955800000|2023-12-07 13:30:00|639.3|638.7|634.6|634|640.6|640|633.4|632.8|833
1701956100000|2023-12-07 13:35:00|634.4|633.8|633.9|633.3|635.1|634.5|633.4|632.8|284
1701956400000|2023-12-07 13:40:00|634.2|633.6|634.5|633.9|634.5|633.9|633.1|632.5|433
1701959400000|2023-12-07 14:30:00|627.8|627.2|624|623.4|628.6|628|623.8|623.2|4481
1701959700000|2023-12-07 14:35:00|624.5|623.9|623.9|623.3|625.2|624.6|623|622.4|2567
1701960000000|2023-12-07 14:40:00|624|623.4|626.2|625.6|627|626.4|623.5|622.9|1294
1701960300000|2023-12-07 14:45:00|626.3|625.7|626|625.4|627.7|627.1|625.1|624.5|843
1701960600000|2023-12-07 14:50:00|626.5|625.9|628.2|627.6|628.4|627.8|626.3|625.7|896
1701960900000|2023-12-07 14:55:00|628.3|627.7|629.7|629.1|629.7|629.1|627.9|627.3|817
1701961200000|2023-12-07 15:00:00|629.9|629.3|631.4|630.8|633.1|632.5|629.9|629.3|1739
1701961500000|2023-12-07 15:05:00|631.2|630.6|629.7|629.1|631.2|630.6|627.7|627.1|777
1701961800000|2023-12-07 15:10:00|630.2|629.6|629.8|629.2|630.9|630.3|628.9|628.3|358
1701962100000|2023-12-07 15:15:00|629.7|629.1|631.6|631|631.6|631|629.4|628.8|831
1701962400000|2023-12-07 15:20:00|631.5|630.9|633.1|632.5|633.3|632.7|631.2|630.6|834
1701962700000|2023-12-07 15:25:00|632.8|632.2|633.8|633.2|634.1|633.5|632.6|632|575
1701963000000|2023-12-07 15:30:00|634|633.4|633.5|632.9|635.3|634.7|633.3|632.7|673
1701963300000|2023-12-07 15:35:00|633.8|633.2|633.5|632.9|634|633.4|632.3|631.7|615
1701963600000|2023-12-07 15:40:00|633.3|632.7|634.7|634.1|635.5|634.9|633.2|632.6|761
1701963900000|2023-12-07 15:45:00|635|634.4|634.2|633.6|635.2|634.6|633.3|632.7|476
1701964200000|2023-12-07 15:50:00|634.4|633.8|634|633.4|634.5|633.9|632.5|631.9|511
1701964500000|2023-12-07 15:55:00|634.4|633.8|635.2|634.6|635.7|635.1|633.8|633.2|520
1701964800000|2023-12-07 16:00:00|635.5|634.9|637.4|636.8|637.7|637.1|635.5|634.9|688
1701965100000|2023-12-07 16:05:00|637.7|637.1|638.4|637.8|638.7|638.1|636.7|636.1|348
1701965400000|2023-12-07 16:10:00|638.2|637.6|638.4|637.8|639.4|638.8|637.7|637.1|741
1701965700000|2023-12-07 16:15:00|638.5|637.9|639.8|639.2|639.8|639.2|637.6|637|419
1701966000000|2023-12-07 16:20:00|640.2|639.6|640.4|639.8|642.1|641.5|639.8|639.2|1355
1701966300000|2023-12-07 16:25:00|640.5|639.9|639.4|638.8|641.5|640.9|639.1|638.5|821
1701966600000|2023-12-07 16:30:00|639.5|638.9|636.9|636.3|639.7|639.1|636.8|636.2|1426
1701966900000|2023-12-07 16:35:00|637|636.4|638|637.4|639|638.4|636.9|636.3|957
1701967200000|2023-12-07 16:40:00|638.1|637.5|640.7|640.1|640.7|640.1|637.1|636.5|458
1701967500000|2023-12-07 16:45:00|640.8|640.2|639.3|638.7|640.8|640.2|639.3|638.7|346
1701967800000|2023-12-07 16:50:00|639.6|639|640.3|639.7|640.8|640.2|639.1|638.5|300
1701968100000|2023-12-07 16:55:00|640.1|639.5|641|640.4|641.1|640.5|639|638.4|350
1701968400000|2023-12-07 17:00:00|641.1|640.5|641.8|641.2|642.6|642|641.1|640.5|504
1701968700000|2023-12-07 17:05:00|642|641.4|642.6|642|643.8|643.2|641.3|640.7|318
1701969000000|2023-12-07 17:10:00|642.5|641.9|643.2|642.6|643.8|643.2|642.1|641.5|466
1701969300000|2023-12-07 17:15:00|643.3|642.7|644|643.4|644.3|643.7|643.1|642.5|355
1701969600000|2023-12-07 17:20:00|643.5|642.9|642.8|642.2|644.3|643.7|642.3|641.7|483
1701969900000|2023-12-07 17:25:00|642.6|642|643|642.4|643.3|642.7|641.8|641.2|311
1701970200000|2023-12-07 17:30:00|643.1|642.5|643|642.4|644.8|644.2|643|642.4|821
1701970500000|2023-12-07 17:35:00|642.8|642.2|643|642.4|643.3|642.7|642.5|641.9|328
1701970800000|2023-12-07 17:40:00|643.5|642.9|644|643.4|644.2|643.6|643|642.4|307
1701971100000|2023-12-07 17:45:00|644.1|643.5|643.7|643.1|644.7|644.1|643.5|642.9|356
1701971400000|2023-12-07 17:50:00|643.9|643.3|643|642.4|644.2|643.6|643|642.4|261
1701971700000|2023-12-07 17:55:00|643.2|642.6|644|643.4|644.2|643.6|643.2|642.6|130
1701972000000|2023-12-07 18:00:00|644.1|643.5|644.9|644.3|644.9|644.3|643.9|643.3|324
1701972300000|2023-12-07 18:05:00|644.8|644.2|644.7|644.1|644.9|644.3|644.5|643.9|223
1701972600000|2023-12-07 18:10:00|644.6|644|645.4|644.8|645.5|644.9|644.6|644|419
1701972900000|2023-12-07 18:15:00|645.5|644.9|645.2|644.6|645.8|645.2|645.2|644.6|277
1701973200000|2023-12-07 18:20:00|645|644.4|644.7|644.1|645.2|644.6|644.7|644.1|265
1701973500000|2023-12-07 18:25:00|644.8|644.2|644|643.4|645.2|644.6|644|643.4|357
1701973800000|2023-12-07 18:30:00|644.2|643.6|643.3|642.7|644.5|643.9|643.3|642.7|429
1701974100000|2023-12-07 18:35:00|643.4|642.8|642.8|642.2|643.4|642.8|642.5|641.9|388
1701974400000|2023-12-07 18:40:00|642.9|642.3|643.5|642.9|643.5|642.9|642.4|641.8|263
1701974700000|2023-12-07 18:45:00|643.6|643|642.1|641.5|643.6|643|641.6|641|767
1701975000000|2023-12-07 18:50:00|641.8|641.2|641.8|641.2|642.6|642|641.7|641.1|319
1701975300000|2023-12-07 18:55:00|642.1|641.5|642.3|641.7|642.3|641.7|641.6|641|256
1701975600000|2023-12-07 19:00:00|642.6|642|641.8|641.2|643.1|642.5|641.6|641|272
1701975900000|2023-12-07 19:05:00|641.6|641|642.6|642|642.8|642.2|641.4|640.8|329
1701976200000|2023-12-07 19:10:00|642.3|641.7|643.3|642.7|643.8|643.2|642.3|641.7|1610
1701976500000|2023-12-07 19:15:00|643.5|642.9|643.7|643.1|644.2|643.6|643.5|642.9|894
1701997200000|2023-12-08 01:00:00|642.1|641.5|642.4|641.8|643.3|642.7|641.5|640.9|214
1701997500000|2023-12-08 01:05:00|642.3|641.7|642.3|641.7|643|642.4|642.2|641.6|71
1701997800000|2023-12-08 01:10:00|642.2|641.6|641.3|640.7|642.3|641.7|641|640.4|41
1701998100000|2023-12-08 01:15:00|641.2|640.6|640.8|640.2|641.5|640.9|640.8|640.2|19
1701998400000|2023-12-08 01:20:00|641|640.4|640.5|639.9|641|640.4|640.3|639.7|49
1701998700000|2023-12-08 01:25:00|640.4|639.8|640.4|639.8|640.5|639.9|640.3|639.7|23
1701999000000|2023-12-08 01:30:00|640.3|639.7|640.5|639.9|640.5|639.9|639.8|639.2|78
1701999300000|2023-12-08 01:35:00|640.4|639.8|640.3|639.7|640.8|640.2|639.9|639.3|67
1701999600000|2023-12-08 01:40:00|640.5|639.9|640.6|640|640.8|640.2|640.3|639.7|11
1701999900000|2023-12-08 01:45:00|640.5|639.9|640.6|640|640.6|640|640.5|639.9|5
1702000200000|2023-12-08 01:50:00|640.7|640.1|640.3|639.7|640.8|640.2|640.3|639.7|18
1702000500000|2023-12-08 01:55:00|640.5|639.9|640.6|640|640.7|640.1|640.5|639.9|5
1702000800000|2023-12-08 02:00:00|640.7|640.1|641|640.4|641.1|640.5|640.4|639.8|28
1702001100000|2023-12-08 02:05:00|640.8|640.2|641.4|640.8|641.4|640.8|640.8|640.2|26
1702001400000|2023-12-08 02:10:00|641.5|640.9|641.6|641|641.6|641|641.3|640.7|8
1702001700000|2023-12-08 02:15:00|641.8|641.2|641.7|641.1|641.8|641.2|641.6|641|11
1702002000000|2023-12-08 02:20:00|641.8|641.2|641.7|641.1|641.8|641.2|641.7|641.1|3
1702002300000|2023-12-08 02:25:00|641.8|641.2|641.8|641.2|641.8|641.2|641.8|641.2|1
1702002600000|2023-12-08 02:30:00|642|641.4|642.6|642|642.7|642.1|641.8|641.2|76
1702002900000|2023-12-08 02:35:00|642.7|642.1|644|643.4|644|643.4|642.7|642.1|137
1702003200000|2023-12-08 02:40:00|644.1|643.5|643.8|643.2|644.3|643.7|643.8|643.2|16
1702003500000|2023-12-08 02:45:00|644.1|643.5|644.1|643.5|644.1|643.5|643.8|643.2|11
1702003800000|2023-12-08 02:50:00|644|643.4|644|643.4|644.2|643.6|643.8|643.2|17
1702004100000|2023-12-08 02:55:00|643.9|643.3|643.8|643.2|643.9|643.3|643.8|643.2|6
1702004400000|2023-12-08 03:00:00|643.5|642.9|642.5|641.9|643.5|642.9|642.5|641.9|40
1702004700000|2023-12-08 03:05:00|642.9|642.3|643.4|642.8|643.4|642.8|642.9|642.3|11
1702005000000|2023-12-08 03:10:00|643.5|642.9|643.7|643.1|643.9|643.3|643.5|642.9|3
1702005300000|2023-12-08 03:15:00|643.5|642.9|643.5|642.9|643.7|643.1|643.5|642.9|1
1702005600000|2023-12-08 03:20:00|643.4|642.8|643.6|643|643.7|643.1|643.4|642.8|7
1702005900000|2023-12-08 03:25:00|643.7|643.1|643.8|643.2|643.9|643.3|643.6|643|5
1702006200000|2023-12-08 03:30:00|643.7|643.1|643.7|643.1|643.9|643.3|643.7|643.1|11
1702006500000|2023-12-08 03:35:00|643.8|643.2|644.3|643.7|644.3|643.7|643.8|643.2|69
1702006800000|2023-12-08 03:40:00|644.5|643.9|644.6|644|644.6|644|644.5|643.9|24
1702007100000|2023-12-08 03:45:00|644.7|644.1|645.2|644.6|645.3|644.7|644.6|644|28
1702007400000|2023-12-08 03:50:00|645.3|644.7|645.4|644.8|645.5|644.9|645.2|644.6|60
1702007700000|2023-12-08 03:55:00|645.2|644.6|645.2|644.6|645.4|644.8|645.2|644.6|6
1702008000000|2023-12-08 04:00:00|645.4|644.8|645.2|644.6|645.4|644.8|645.2|644.6|5
1702008300000|2023-12-08 04:05:00|||||||||3
1702008600000|2023-12-08 04:10:00|||||||||2
1702008900000|2023-12-08 04:15:00|645.1|644.5|645|644.4|645.1|644.5|645|644.4|12
1702009200000|2023-12-08 04:20:00|645.2|644.6|645|644.4|645.7|645.1|645|644.4|49
1702009500000|2023-12-08 04:25:00|644.6|644|644.7|644.1|644.7|644.1|644.6|644|19
1702009800000|2023-12-08 04:30:00|||||||||2
1702010100000|2023-12-08 04:35:00|644.6|644|644.7|644.1|644.9|644.3|644.6|644|6
1702010400000|2023-12-08 04:40:00|645.2|644.6|645.2|644.6|645.2|644.6|645.1|644.5|16
1702010700000|2023-12-08 04:45:00|645.1|644.5|645.1|644.5|645.1|644.5|645.1|644.5|3
1702011000000|2023-12-08 04:50:00|645|644.4|645.1|644.5|645.1|644.5|645|644.4|2
1702011600000|2023-12-08 05:00:00|645|644.4|645|644.4|645|644.4|645|644.4|0
1702011900000|2023-12-08 05:05:00|645.2|644.6|645|644.4|645.2|644.6|645|644.4|5
1702012200000|2023-12-08 05:10:00|645.1|644.5|645|644.4|645.1|644.5|645|644.4|0
1702012500000|2023-12-08 05:15:00|||||||||2
1702012800000|2023-12-08 05:20:00|||||||||3
1702013100000|2023-12-08 05:25:00|||||||||1
1702013400000|2023-12-08 05:30:00|645.2|644.6|644.7|644.1|645.2|644.6|644.5|643.9|17
1702013700000|2023-12-08 05:35:00|644.5|643.9|644.5|643.9|644.5|643.9|644.5|643.9|6
1702014000000|2023-12-08 05:40:00|||||||||27
1702014300000|2023-12-08 05:45:00|||||||||4
1702014600000|2023-12-08 05:50:00|644.7|644.1|644.6|644|645.2|644.6|644.6|644|32
1702014900000|2023-12-08 05:55:00|644.5|643.9|644.3|643.7|644.5|643.9|644.2|643.6|32
1702015200000|2023-12-08 06:00:00|644.5|643.9|644.6|644|644.6|644|644.2|643.6|15
1702015500000|2023-12-08 06:05:00|644.7|644.1|644.8|644.2|645.2|644.6|644.7|644.1|34
1702015800000|2023-12-08 06:10:00|644.9|644.3|644.7|644.1|645|644.4|644.7|644.1|53
1702016100000|2023-12-08 06:15:00|645|644.4|644.9|644.3|645|644.4|644.7|644.1|22
1702016400000|2023-12-08 06:20:00|645|644.4|645.3|644.7|645.4|644.8|644.9|644.3|47
1702016700000|2023-12-08 06:25:00|645.2|644.6|645.4|644.8|645.4|644.8|645.1|644.5|3
1702017000000|2023-12-08 06:30:00|645.5|644.9|645.3|644.7|645.5|644.9|645.2|644.6|27
1702017300000|2023-12-08 06:35:00|645.2|644.6|645.3|644.7|645.4|644.8|645.1|644.5|5
1702017600000|2023-12-08 06:40:00|645.9|645.3|645.1|644.5|645.9|645.3|645.1|644.5|85
1702017900000|2023-12-08 06:45:00|||||||||3
1702018200000|2023-12-08 06:50:00|645.5|644.9|645.1|644.5|645.5|644.9|645.1|644.5|11
1702018500000|2023-12-08 06:55:00|645.2|644.6|645.1|644.5|645.3|644.7|645.1|644.5|12
1702018800000|2023-12-08 07:00:00|645.2|644.6|645.5|644.9|645.6|645|645.1|644.5|8
1702019100000|2023-12-08 07:05:00|645.4|644.8|645.4|644.8|645.6|645|645.3|644.7|14
1702019400000|2023-12-08 07:10:00|645.3|644.7|645.6|645|645.8|645.2|645.3|644.7|11
1702019700000|2023-12-08 07:15:00|645.7|645.1|645.1|644.5|645.7|645.1|645.1|644.5|42
1702020000000|2023-12-08 07:20:00|644.6|644|643.6|643|644.6|644|643.1|642.5|150
1702020300000|2023-12-08 07:25:00|643.4|642.8|643.5|642.9|643.6|643|643.2|642.6|24
1702020600000|2023-12-08 07:30:00|643.6|643|643.6|643|643.7|643.1|643.4|642.8|6
1702020900000|2023-12-08 07:35:00|643.4|642.8|642.6|642|643.4|642.8|642.4|641.8|21
1702021200000|2023-12-08 07:40:00|642.9|642.3|642.9|642.3|643|642.4|642.9|642.3|4
1702021500000|2023-12-08 07:45:00|642.6|642|641.9|641.3|642.6|642|641.9|641.3|16
1702021800000|2023-12-08 07:50:00|641.6|641|641.6|641|641.9|641.3|641.6|641|18
1702022100000|2023-12-08 07:55:00|641.7|641.1|641.8|641.2|641.8|641.2|641.6|641|19
1702022400000|2023-12-08 08:00:00|641.7|641.1|641.6|641|641.7|641.1|641.6|641|10
1702022700000|2023-12-08 08:05:00|641.1|640.5|639.9|639.3|641.8|641.2|639.9|639.3|83
1702023000000|2023-12-08 08:10:00|639.7|639.1|640|639.4|640.3|639.7|639.3|638.7|80
1702023300000|2023-12-08 08:15:00|639.1|638.5|639.4|638.8|639.6|639|639.1|638.5|52
1702023600000|2023-12-08 08:20:00|639.6|639|639.7|639.1|639.7|639.1|639.4|638.8|11
1702023900000|2023-12-08 08:25:00|639.6|639|639.9|639.3|640.3|639.7|639.6|639|22
1702024200000|2023-12-08 08:30:00|639.7|639.1|639.7|639.1|639.7|639.1|639.7|639.1|26
1702024500000|2023-12-08 08:35:00|639.4|638.8|639|638.4|639.4|638.8|638.5|637.9|78
1702024800000|2023-12-08 08:40:00|||||||||1
1702025100000|2023-12-08 08:45:00|638.9|638.3|639.3|638.7|639.4|638.8|638.9|638.3|13
1702025400000|2023-12-08 08:50:00|639.2|638.6|639.4|638.8|639.7|639.1|639.2|638.6|96
1702025700000|2023-12-08 08:55:00|639.2|638.6|639.7|639.1|639.7|639.1|638.9|638.3|43
1702026000000|2023-12-08 09:00:00|639.6|639|639.1|638.5|639.7|639.1|639.1|638.5|14
1702026300000|2023-12-08 09:05:00|639.2|638.6|639.2|638.6|639.2|638.6|639.1|638.5|11
1702026600000|2023-12-08 09:10:00|638.9|638.3|638.9|638.3|639.2|638.6|638.9|638.3|13
1702026900000|2023-12-08 09:15:00|638.8|638.2|639.4|638.8|639.4|638.8|638.8|638.2|27
1702027200000|2023-12-08 09:20:00|639.2|638.6|639.3|638.7|639.4|638.8|639.2|638.6|26
1702027500000|2023-12-08 09:25:00|639.2|638.6|639.2|638.6|639.4|638.8|639.2|638.6|7
1702027800000|2023-12-08 09:30:00|638.9|638.3|639.4|638.8|639.7|639.1|638.7|638.1|57
1702028100000|2023-12-08 09:35:00|639.6|639|639.2|638.6|639.8|639.2|638.9|638.3|33
1702028400000|2023-12-08 09:40:00|639.1|638.5|639.6|639|639.6|639|639.1|638.5|26
1702028700000|2023-12-08 09:45:00|639.7|639.1|639.2|638.6|639.9|639.3|638.6|638|82
1702029000000|2023-12-08 09:50:00|638.9|638.3|638.2|637.6|638.9|638.3|638.2|637.6|28
1702029300000|2023-12-08 09:55:00|638|637.4|638.4|637.8|638.4|637.8|637.7|637.1|84
1702029600000|2023-12-08 10:00:00|638.7|638.1|638.2|637.6|638.7|638.1|638|637.4|61
1702029900000|2023-12-08 10:05:00|638.1|637.5|638.3|637.7|638.5|637.9|638|637.4|19
1702030200000|2023-12-08 10:10:00|638.4|637.8|637.7|637.1|638.5|637.9|637.1|636.5|62
1702030500000|2023-12-08 10:15:00|637.5|636.9|636.7|636.1|637.5|636.9|636.5|635.9|154
1702030800000|2023-12-08 10:20:00|636.8|636.2|636.7|636.1|637|636.4|636.3|635.7|109
1702031100000|2023-12-08 10:25:00|636.8|636.2|636.8|636.2|637.1|636.5|636.4|635.8|77
1702031400000|2023-12-08 10:30:00|636.7|636.1|637.5|636.9|637.5|636.9|636.7|636.1|105
1702031700000|2023-12-08 10:35:00|637.8|637.2|637.5|636.9|637.8|637.2|637.5|636.9|43
1702032000000|2023-12-08 10:40:00|637.3|636.7|637.4|636.8|637.7|637.1|637|636.4|145
1702032300000|2023-12-08 10:45:00|637.5|636.9|638.3|637.7|638.3|637.7|637.4|636.8|51
1702032600000|2023-12-08 10:50:00|638.4|637.8|638.9|638.3|639|638.4|638.3|637.7|44
1702032900000|2023-12-08 10:55:00|638.8|638.2|639.1|638.5|639.6|639|638.8|638.2|70
1702033200000|2023-12-08 11:00:00|639.2|638.6|639|638.4|639.5|638.9|639|638.4|36
1702033500000|2023-12-08 11:05:00|639.4|638.8|639.7|639.1|640|639.4|638.7|638.1|50
1702033800000|2023-12-08 11:10:00|639.6|639|639.4|638.8|639.9|639.3|639.4|638.8|68
1702034100000|2023-12-08 11:15:00|639.2|638.6|638.9|638.3|639.4|638.8|638.7|638.1|100
1702034400000|2023-12-08 11:20:00|638.7|638.1|638.5|637.9|638.9|638.3|638.5|637.9|18
1702034700000|2023-12-08 11:25:00|638.2|637.6|638|637.4|638.5|637.9|637.7|637.1|101
1702035000000|2023-12-08 11:30:00|638.2|637.6|638.6|638|638.6|638|638.1|637.5|21
1702035300000|2023-12-08 11:35:00|638.5|637.9|638.3|637.7|638.5|637.9|638.2|637.6|6
1702035600000|2023-12-08 11:40:00|638.5|637.9|638.2|637.6|638.5|637.9|638.2|637.6|5
1702035900000|2023-12-08 11:45:00|638.1|637.5|638.2|637.6|638.4|637.8|638.1|637.5|14
1702036200000|2023-12-08 11:50:00|638.3|637.7|638.2|637.6|638.7|638.1|638.2|637.6|18
1702036500000|2023-12-08 11:55:00|638.3|637.7|638.7|638.1|638.7|638.1|638.3|637.7|7
1702036800000|2023-12-08 12:00:00|638.5|637.9|639.2|638.6|639.7|639.1|638.5|637.9|56
1702037100000|2023-12-08 12:05:00|638.7|638.1|638.3|637.7|638.7|638.1|638.2|637.6|22
1702037400000|2023-12-08 12:10:00|638.4|637.8|637.8|637.2|638.7|638.1|637.8|637.2|112
1702037700000|2023-12-08 12:15:00|637.5|636.9|637.3|636.7|637.9|637.3|637|636.4|102
1702038000000|2023-12-08 12:20:00|637.1|636.5|636.8|636.2|637.5|636.9|636.8|636.2|146
1702038300000|2023-12-08 12:25:00|636.7|636.1|637|636.4|637|636.4|636.4|635.8|86
1702038600000|2023-12-08 12:30:00|637.6|637|638.3|637.7|638.5|637.9|637.6|637|52
1702038900000|2023-12-08 12:35:00|638.2|637.6|638.4|637.8|638.4|637.8|638.2|637.6|19
1702039200000|2023-12-08 12:40:00|638.3|637.7|638.5|637.9|638.5|637.9|638.3|637.7|19
1702039500000|2023-12-08 12:45:00|638.4|637.8|638.5|637.9|638.7|638.1|638.3|637.7|76
1702039800000|2023-12-08 12:50:00|638.7|638.1|638.8|638.2|639|638.4|638.4|637.8|49
1702040100000|2023-12-08 12:55:00|638.9|638.3|638.4|637.8|638.9|638.3|638.3|637.7|10
1702040400000|2023-12-08 13:00:00|638.5|637.9|638.8|638.2|639|638.4|638.5|637.9|41
1702040700000|2023-12-08 13:05:00|638.5|637.9|639|638.4|639|638.4|638.5|637.9|26
1702041000000|2023-12-08 13:10:00|638.9|638.3|639.3|638.7|639.4|638.8|638.8|638.2|37
1702041300000|2023-12-08 13:15:00|639.2|638.6|639.5|638.9|639.8|639.2|639.2|638.6|59
1702041600000|2023-12-08 13:20:00|639.4|638.8|639.6|639|639.8|639.2|638.7|638.1|167
1702041900000|2023-12-08 13:25:00|639.7|639.1|639.7|639.1|640|639.4|639.5|638.9|72
1702042200000|2023-12-08 13:30:00|639.1|638.5|639|638.4|639.1|638.5|637.2|636.6|266
1702042500000|2023-12-08 13:35:00|639.3|638.7|639|638.4|639.5|638.9|638.1|637.5|201
1702042800000|2023-12-08 13:40:00|638.5|637.9|639.6|639|639.8|639.2|638.5|637.9|143
1702045800000|2023-12-08 14:30:00|643.4|642.8|644.2|643.6|645.4|644.8|640.3|639.7|2430
1702046100000|2023-12-08 14:35:00|644|643.4|642|641.4|644.2|643.6|640.3|639.7|1067
1702046400000|2023-12-08 14:40:00|642.2|641.6|644|643.4|644|643.4|640.8|640.2|773
1702046700000|2023-12-08 14:45:00|643.9|643.3|640.1|639.5|644.3|643.7|639.4|638.8|922
1702047000000|2023-12-08 14:50:00|639.7|639.1|641.6|641|642.3|641.7|639.6|639|549
1702047300000|2023-12-08 14:55:00|641.8|641.2|640.4|639.8|641.8|641.2|639.7|639.1|1231
1702047600000|2023-12-08 15:00:00|640.3|639.7|638.4|637.8|640.9|640.3|637.9|637.3|755
1702047900000|2023-12-08 15:05:00|638.2|637.6|638.5|637.9|639.4|638.8|637.9|637.3|599
1702048200000|2023-12-08 15:10:00|638.2|637.6|638.7|638.1|638.7|638.1|636.8|636.2|868
1702048500000|2023-12-08 15:15:00|638.5|637.9|637|636.4|638.7|638.1|636.7|636.1|505
1702048800000|2023-12-08 15:20:00|637.2|636.6|637.3|636.7|638.8|638.2|636.5|635.9|556
1702049100000|2023-12-08 15:25:00|637|636.4|637|636.4|637.5|636.9|635.8|635.2|745
1702049400000|2023-12-08 15:30:00|637.1|636.5|637.7|637.1|638.4|637.8|637|636.4|347
1702049700000|2023-12-08 15:35:00|637.8|637.2|640|639.4|640.2|639.6|637.7|637.1|473
1702050000000|2023-12-08 15:40:00|639.9|639.3|639.7|639.1|640.7|640.1|639.7|639.1|326
1702050300000|2023-12-08 15:45:00|639.9|639.3|640.7|640.1|641.2|640.6|639.7|639.1|287
1702050600000|2023-12-08 15:50:00|640.8|640.2|638.4|637.8|640.9|640.3|638.4|637.8|267
1702050900000|2023-12-08 15:55:00|638.2|637.6|637|636.4|638.2|637.6|636.5|635.9|403
1702051200000|2023-12-08 16:00:00|637.2|636.6|638.2|637.6|638.2|637.6|636.5|635.9|270
1702051500000|2023-12-08 16:05:00|638|637.4|636.7|636.1|638|637.4|636.2|635.6|290
1702051800000|2023-12-08 16:10:00|637|636.4|637|636.4|638.6|638|637|636.4|289
1702052100000|2023-12-08 16:15:00|637.2|636.6|635.6|635|637.2|636.6|635.6|635|344
1702052400000|2023-12-08 16:20:00|635.5|634.9|637.2|636.6|637.5|636.9|635.2|634.6|376
1702052700000|2023-12-08 16:25:00|637.5|636.9|638.7|638.1|638.7|638.1|637.5|636.9|269
1702053000000|2023-12-08 16:30:00|638.4|637.8|638|637.4|639.5|638.9|638|637.4|387
1702053300000|2023-12-08 16:35:00|637.9|637.3|639|638.4|639.4|638.8|637.7|637.1|399
1702053600000|2023-12-08 16:40:00|638.9|638.3|641.9|641.3|642|641.4|638.9|638.3|676
1702053900000|2023-12-08 16:45:00|642.1|641.5|641.4|640.8|642.4|641.8|641.4|640.8|363
1702054200000|2023-12-08 16:50:00|641.1|640.5|640.4|639.8|641.1|640.5|639.7|639.1|430
1702054500000|2023-12-08 16:55:00|640.6|640|641|640|641.3|640.7|639.9|639.3|710
1702054800000|2023-12-08 17:00:00|642|641.4|637.4|636.8|643.3|642.7|636.9|636.3|1419
1702055100000|2023-12-08 17:05:00|637|636.4|634.5|633.9|637.4|636.8|633.9|633.3|845
1702055400000|2023-12-08 17:10:00|634.7|634.1|633|632.4|635.2|634.6|633|632.4|947
1702055700000|2023-12-08 17:15:00|633.2|632.6|633.5|632.9|633.9|633.3|631.3|630.7|1169
1702056000000|2023-12-08 17:20:00|633.1|632.5|630.6|630|633.3|632.7|630.1|629.5|1080
1702056300000|2023-12-08 17:25:00|630.8|630.2|631.1|630.5|632.6|632|630.8|630.2|496
1702056600000|2023-12-08 17:30:00|631|630.4|632.5|631.9|633.2|632.6|630.2|629.6|553
1702056900000|2023-12-08 17:35:00|632.3|631.7|632|631.4|633.3|632.7|630.8|630.2|397
1702057200000|2023-12-08 17:40:00|631.8|631.2|631.5|630.9|632.8|632.2|630.3|629.7|307
1702057500000|2023-12-08 17:45:00|631.3|630.7|632.8|632.2|633|632.4|630.3|629.7|448
1702057800000|2023-12-08 17:50:00|632.7|632.1|632.7|632.1|633.3|632.7|631.6|631|478
1702058100000|2023-12-08 17:55:00|632.5|631.9|632.2|631.6|632.8|632.2|632.1|631.5|230
1702058400000|2023-12-08 18:00:00|632.3|631.7|633.8|633.2|634|633.4|632.3|631.7|321
1702058700000|2023-12-08 18:05:00|633.9|633.3|634.6|634|634.8|634.2|633.7|633.1|287
1702059000000|2023-12-08 18:10:00|634.7|634.1|635|634.4|635.2|634.6|634.5|633.9|254
1702059300000|2023-12-08 18:15:00|634.9|634.3|634.5|633.9|634.9|634.3|634|633.4|196
1702059600000|2023-12-08 18:20:00|634.6|634|635.5|634.9|635.6|635|634.5|633.9|170
1702059900000|2023-12-08 18:25:00|635.6|635|635|634.4|636|635.4|635|634.4|199
1702060200000|2023-12-08 18:30:00|634.8|634.2|634.8|634.2|635|634.4|634.3|633.7|301
1702060500000|2023-12-08 18:35:00|634.5|633.9|634.3|633.7|634.5|633.9|634.3|633.7|252
1702060800000|2023-12-08 18:40:00|633.8|633.2|634|633.4|634.3|633.7|633.8|633.2|256
1702061100000|2023-12-08 18:45:00|634.1|633.5|634.3|633.7|634.3|633.7|633.8|633.2|182
1702061400000|2023-12-08 18:50:00|634.1|633.5|633.3|632.7|634.1|633.5|633.3|632.7|475
1702061700000|2023-12-08 18:55:00|632.8|632.2|633.1|632.5|633.1|632.5|632.5|631.9|365
1702062000000|2023-12-08 19:00:00|633.3|632.7|633.6|633|633.8|633.2|633.1|632.5|248
1702062300000|2023-12-08 19:05:00|633.1|632.5|633.5|632.9|633.8|633.2|632.8|632.2|760
1702062600000|2023-12-08 19:10:00|633.6|633|633.3|632.7|633.6|633|633.1|632.5|1205
1702062900000|2023-12-08 19:15:00|633.6|633|633.9|633.3|634.3|633.7|633|632.4|666
1702256400000|2023-12-11 01:00:00|633.1|632.5|634.2|633.6|634.7|634.1|632.1|631.5|351
1702256700000|2023-12-11 01:05:00|634.5|633.9|632.2|631.6|634.5|633.9|632.1|631.5|135
1702257000000|2023-12-11 01:10:00|632.1|631.5|632.5|631.9|633|632.4|631.8|631.2|118
1702257300000|2023-12-11 01:15:00|632.2|631.6|631.5|630.9|632.4|631.8|631.3|630.7|151
1702257600000|2023-12-11 01:20:00|631.2|630.6|632|631.4|632.1|631.5|630.8|630.2|104
1702257900000|2023-12-11 01:25:00|631.9|631.3|631.6|631|632|631.4|631.5|630.9|60
1702258200000|2023-12-11 01:30:00|631.5|630.9|632.8|632.2|632.8|632.2|631.5|630.9|71
1702258500000|2023-12-11 01:35:00|632.9|632.3|632.8|632.2|633.3|632.7|632.7|632.1|10
1702258800000|2023-12-11 01:40:00|633|632.4|632.6|632|633|632.4|632.5|631.9|18
1702259100000|2023-12-11 01:45:00|632.5|631.9|632.4|631.8|632.5|631.9|632.2|631.6|7
1702259400000|2023-12-11 01:50:00|632.5|631.9|632.3|631.7|632.6|632|632.2|631.6|17
1702259700000|2023-12-11 01:55:00|632.5|631.9|632.7|632.1|632.8|632.2|632.5|631.9|7
1702260000000|2023-12-11 02:00:00|632.8|632.2|633.2|632.6|633.4|632.8|632.8|632.2|9
1702260300000|2023-12-11 02:05:00|633.1|632.5|633.1|632.5|633.1|632.5|633.1|632.5|4
1702260600000|2023-12-11 02:10:00|633.2|632.6|633|632.4|633.3|632.7|633|632.4|0
1702260900000|2023-12-11 02:15:00|||||||||2
1702261200000|2023-12-11 02:20:00|||||||||6
1702261500000|2023-12-11 02:25:00|632.8|632.2|633|632.4|633|632.4|632.8|632.2|2
1702261800000|2023-12-11 02:30:00|632.8|632.2|632.5|631.9|633|632.4|632.5|631.9|19
1702262100000|2023-12-11 02:35:00|632.6|632|632.5|631.9|632.8|632.2|632.5|631.9|4
1702262400000|2023-12-11 02:40:00|632.2|631.6|632|631.4|632.3|631.7|632|631.4|7
1702262700000|2023-12-11 02:45:00|631.8|631.2|631.9|631.3|632|631.4|631.7|631.1|48
1702263000000|2023-12-11 02:50:00|632|631.4|632.7|632.1|632.8|632.2|632|631.4|19
1702263300000|2023-12-11 02:55:00|632.5|631.9|632.5|631.9|632.5|631.9|632.5|631.9|4
1702263600000|2023-12-11 03:00:00|631.9|631.3|631.7|631.1|631.9|631.3|631.7|631.1|2
1702263900000|2023-12-11 03:05:00|631.8|631.2|631.7|631.1|631.8|631.2|631.6|631|9
1702264200000|2023-12-11 03:10:00|631.8|631.2|631.7|631.1|631.8|631.2|631.5|630.9|5
1702264500000|2023-12-11 03:15:00|631.8|631.2|631.7|631.1|631.8|631.2|631.5|630.9|0
1702264800000|2023-12-11 03:20:00|631.8|631.2|631.7|631.1|631.8|631.2|631.7|631.1|1
1702265100000|2023-12-11 03:25:00|631.8|631.2|631.5|630.9|631.8|631.2|631.5|630.9|7
1702265400000|2023-12-11 03:30:00|631.4|630.8|631.5|630.9|631.8|631.2|631.4|630.8|20
1702265700000|2023-12-11 03:35:00|631.4|630.8|631.5|630.9|631.5|630.9|631.3|630.7|4
1702266300000|2023-12-11 03:45:00|631.8|631.2|631.7|631.1|631.8|631.2|631.7|631.1|5
1702266600000|2023-12-11 03:50:00|631.6|631|631.8|631.2|631.8|631.2|631.6|631|2
1702266900000|2023-12-11 03:55:00|631.5|630.9|631.5|630.9|631.5|630.9|631.5|630.9|12
1702267200000|2023-12-11 04:00:00|631.4|630.8|630.9|630.3|631.5|630.9|630.9|630.3|24
1702267500000|2023-12-11 04:05:00|630.8|630.2|630.8|630.2|630.9|630.3|630.8|630.2|4
1702267800000|2023-12-11 04:10:00|630.7|630.1|631|630.4|631|630.4|630.7|630.1|15
1702268100000|2023-12-11 04:15:00|630.8|630.2|630.8|630.2|630.9|630.3|630.8|630.2|6
1702268700000|2023-12-11 04:25:00|||||||||3
1702269000000|2023-12-11 04:30:00|631|630.4|630.8|630.2|631|630.4|630.8|630.2|6
1702269300000|2023-12-11 04:35:00|630.9|630.3|630.9|630.3|630.9|630.3|630.9|630.3|10
1702269600000|2023-12-11 04:40:00|630.8|630.2|630.4|629.8|630.8|630.2|630.4|629.8|19
1702269900000|2023-12-11 04:45:00|630|629.4|630|629.4|630|629.4|629.8|629.2|42
1702270200000|2023-12-11 04:50:00|629.9|629.3|629.9|629.3|629.9|629.3|629.8|629.2|5
1702270500000|2023-12-11 04:55:00|629.8|629.2|629.8|629.2|630|629.4|629.8|629.2|21
1702270800000|2023-12-11 05:00:00|629.4|628.8|629.8|629.2|629.8|629.2|629.4|628.8|40
1702271100000|2023-12-11 05:05:00|629.7|629.1|629.5|628.9|629.8|629.2|629.5|628.9|23
1702271700000|2023-12-11 05:15:00|629.8|629.2|629.8|629.2|629.8|629.2|629.7|629.1|7
1702272000000|2023-12-11 05:20:00|||||||||6
1702272300000|2023-12-11 05:25:00|629.7|629.1|629|628.4|629.7|629.1|629|628.4|148
1702272600000|2023-12-11 05:30:00|629.3|628.7|628|627.4|629.3|628.7|628|627.4|94
1702272900000|2023-12-11 05:35:00|628.3|627.7|628.2|627.6|628.3|627.7|628.2|627.6|23
1702273200000|2023-12-11 05:40:00|628|627.4|628|627.4|628.3|627.7|627.9|627.3|41
1702273500000|2023-12-11 05:45:00|628.2|627.6|628|627.4|628.2|627.6|627.8|627.2|52
1702273800000|2023-12-11 05:50:00|628.2|627.6|627.9|627.3|628.2|627.6|627.9|627.3|10
1702274100000|2023-12-11 05:55:00|628|627.4|628|627.4|628|627.4|627.9|627.3|3
1702274400000|2023-12-11 06:00:00|628.3|627.7|628.7|628.1|628.8|628.2|628.3|627.7|7
1702274700000|2023-12-11 06:05:00|628.6|628|627.6|627|628.8|628.2|627.5|626.9|37
1702275000000|2023-12-11 06:10:00|627.7|627.1|627.8|627.2|627.9|627.3|627.5|626.9|46
1702275300000|2023-12-11 06:15:00|627.9|627.3|627.8|627.2|627.9|627.3|627.5|626.9|34
1702275600000|2023-12-11 06:20:00|627.6|627|628|627.4|628.1|627.5|627.6|627|9
1702275900000|2023-12-11 06:25:00|628.2|627.6|628.1|627.5|628.3|627.7|628|627.4|38
1702276200000|2023-12-11 06:30:00|628|627.4|627.5|626.9|628.1|627.5|627.5|626.9|36
1702276500000|2023-12-11 06:35:00|627.3|626.7|627|626.4|627.6|627|627|626.4|41
1702276800000|2023-12-11 06:40:00|627.1|626.5|627.3|626.7|627.3|626.7|627|626.4|11
1702277100000|2023-12-11 06:45:00|627.1|626.5|627.1|626.5|627.1|626.5|627|626.4|6
1702277400000|2023-12-11 06:50:00|627|626.4|627|626.4|627.1|626.5|627|626.4|8
1702277700000|2023-12-11 06:55:00|626.9|626.3|627.3|626.7|627.3|626.7|626.9|626.3|8
1702278000000|2023-12-11 07:00:00|627.2|626.6|627|626.4|627.3|626.7|627|626.4|10
1702278300000|2023-12-11 07:05:00|627.3|626.7|627|626.4|627.3|626.7|627|626.4|5
1702278600000|2023-12-11 07:10:00|626.8|626.2|626.8|626.2|626.9|626.3|626.8|626.2|10
1702278900000|2023-12-11 07:15:00|626.9|626.3|627.3|626.7|627.3|626.7|626.9|626.3|8
1702279200000|2023-12-11 07:20:00|627|626.4|627|626.4|627.2|626.6|626.9|626.3|19
1702279500000|2023-12-11 07:25:00|626.9|626.3|626.9|626.3|627|626.4|626.9|626.3|18
1702279800000|2023-12-11 07:30:00|626.8|626.2|626.5|625.9|626.8|626.2|626.4|625.8|26
1702280100000|2023-12-11 07:35:00|626.8|626.2|626.5|625.9|626.9|626.3|626.5|625.9|9
1702280400000|2023-12-11 07:40:00|626.6|626|626.7|626.1|626.8|626.2|626.4|625.8|14
1702280700000|2023-12-11 07:45:00|626.8|626.2|626.8|626.2|627|626.4|626.7|626.1|18
1702281000000|2023-12-11 07:50:00|626.9|626.3|626.9|626.3|627|626.4|626.9|626.3|10
1702281300000|2023-12-11 07:55:00|626.8|626.2|626.8|626.2|626.9|626.3|626.8|626.2|8
1702281600000|2023-12-11 08:00:00|626.9|626.3|627.5|626.9|627.5|626.9|626.9|626.3|43
1702281900000|2023-12-11 08:05:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|13
1702282200000|2023-12-11 08:10:00|627.6|627|627.8|627.2|627.8|627.2|627.5|626.9|13
1702282500000|2023-12-11 08:15:00|627.9|627.3|628|627.4|628|627.4|627.8|627.2|25
1702282800000|2023-12-11 08:20:00|627.8|627.2|627.5|626.9|628|627.4|627.5|626.9|31
1702283100000|2023-12-11 08:25:00|627.6|627|628|627.4|628|627.4|627.5|626.9|36
1702283400000|2023-12-11 08:30:00|628.4|627.8|628.4|627.8|628.5|627.9|628.4|627.8|37
1702283700000|2023-12-11 08:35:00|628.5|627.9|628.5|627.9|628.5|627.9|628.3|627.7|49
1702284000000|2023-12-11 08:40:00|628.3|627.7|628.3|627.7|628.3|627.7|628.3|627.7|5
1702284300000|2023-12-11 08:45:00|628.5|627.9|628.5|627.9|628.5|627.9|628.5|627.9|8
1702284600000|2023-12-11 08:50:00|628.6|628|628.5|627.9|628.8|628.2|628.5|627.9|13
1702284900000|2023-12-11 08:55:00|628.2|627.6|627.6|627|628.3|627.7|627.6|627|58
1702285200000|2023-12-11 09:00:00|627.5|626.9|626.8|626.2|627.5|626.9|626.5|625.9|37
1702285500000|2023-12-11 09:05:00|626.5|625.9|626.8|626.2|627|626.4|626.5|625.9|40
1702285800000|2023-12-11 09:10:00|626.5|625.9|626.5|625.9|626.8|626.2|626.5|625.9|12
1702286100000|2023-12-11 09:15:00|626.6|626|626.5|625.9|627|626.4|626.4|625.8|27
1702286400000|2023-12-11 09:20:00|626.4|625.8|626.8|626.2|626.9|626.3|626.3|625.7|32
1702286700000|2023-12-11 09:25:00|626.5|625.9|626.8|626.2|627|626.4|626.5|625.9|17
1702287000000|2023-12-11 09:30:00|626.9|626.3|626.5|625.9|627.2|626.6|626.3|625.7|16
1702287300000|2023-12-11 09:35:00|626.4|625.8|625.8|625.2|626.4|625.8|625.8|625.2|61
1702287600000|2023-12-11 09:40:00|626|625.4|625.8|625.2|626|625.4|625.8|625.2|9
1702287900000|2023-12-11 09:45:00|626.1|625.5|625.6|625|626.1|625.5|625.6|625|87
1702288200000|2023-12-11 09:50:00|625.3|624.7|625.2|624.6|625.3|624.7|624.9|624.3|48
1702288500000|2023-12-11 09:55:00|625.3|624.7|624.9|624.3|625.3|624.7|624.8|624.2|22
1702288800000|2023-12-11 10:00:00|625.1|624.5|625.4|624.8|625.5|624.9|624.8|624.2|47
1702289100000|2023-12-11 10:05:00|625.3|624.7|625.9|625.3|626.1|625.5|625.3|624.7|15
1702289400000|2023-12-11 10:10:00|626|625.4|625.8|625.2|626|625.4|625.8|625.2|9
1702289700000|2023-12-11 10:15:00|625.6|625|625.6|625|625.8|625.2|625.6|625|16
1702290000000|2023-12-11 10:20:00|625.4|624.8|625.3|624.7|625.4|624.8|625.3|624.7|5
1702290300000|2023-12-11 10:25:00|625.6|625|625.5|624.9|625.6|625|625.3|624.7|22
1702290600000|2023-12-11 10:30:00|625.3|624.7|626.7|626.1|627.2|626.6|625.3|624.7|88
1702290900000|2023-12-11 10:35:00|626.8|626.2|626.8|626.2|626.8|626.2|626.3|625.7|42
1702291200000|2023-12-11 10:40:00|626.9|626.3|626.2|625.6|627.3|626.7|626.2|625.5|59
1702291500000|2023-12-11 10:45:00|626.5|625.9|626.4|625.8|626.8|626.2|626.4|625.8|22
1702291800000|2023-12-11 10:50:00|626.3|625.7|626.6|626|626.6|626|626.3|625.7|15
1702292100000|2023-12-11 10:55:00|626.7|626.1|626.3|625.7|626.7|626.1|626.2|625.6|22
1702292400000|2023-12-11 11:00:00|626.2|625.6|626.1|625.5|626.2|625.6|625.8|625.2|39
1702292700000|2023-12-11 11:05:00|626.2|625.6|626.3|625.7|626.3|625.7|625.8|625.2|23
1702293000000|2023-12-11 11:10:00|626.2|625.6|626.2|625.6|626.3|625.7|626.1|625.5|11
1702293300000|2023-12-11 11:15:00|626.3|625.7|626.6|626|626.6|626|626.3|625.7|13
1702293600000|2023-12-11 11:20:00|626.3|625.7|626.1|625.5|626.3|625.7|626.1|625.5|20
1702293900000|2023-12-11 11:25:00|626.2|625.6|626.1|625.5|626.3|625.7|626.1|625.5|10
1702294200000|2023-12-11 11:30:00|625.8|625.2|625.3|624.7|626.1|625.5|625.3|624.7|26
1702294500000|2023-12-11 11:35:00|625.4|624.8|625.7|625.1|625.8|625.2|625.4|624.8|9
1702294800000|2023-12-11 11:40:00|625.6|625|625.6|625|625.9|625.3|625.6|625|19
1702295100000|2023-12-11 11:45:00|625.5|624.9|624.8|624.2|625.6|625|624.5|623.9|112
1702295400000|2023-12-11 11:50:00|625|624.4|624.8|624.2|625.2|624.6|624.8|624.2|44
1702295700000|2023-12-11 11:55:00|624.9|624.3|625.3|624.7|625.3|624.7|624.6|624|40
1702296000000|2023-12-11 12:00:00|625.2|624.6|624.8|624.2|625.3|624.7|624.8|624.2|87
1702296300000|2023-12-11 12:05:00|624.7|624.1|624.8|624.2|625.1|624.5|624.5|623.9|55
1702296600000|2023-12-11 12:10:00|624.7|624.1|625.5|624.9|625.6|625|624.7|624.1|31
1702296900000|2023-12-11 12:15:00|625.4|624.8|626.6|626|626.7|626.1|625.3|624.7|69
1702297200000|2023-12-11 12:20:00|626.7|626.1|626.8|626.2|627.3|626.7|626.5|625.9|172
1702297500000|2023-12-11 12:25:00|627.1|626.5|626.9|626.3|627.5|626.9|626.8|626.2|57
1702297800000|2023-12-11 12:30:00|626.8|626.2|627.1|626.5|627.1|626.5|626.6|626|53
1702298100000|2023-12-11 12:35:00|627|626.4|627.1|626.5|627.1|626.5|627|626.4|12
1702298400000|2023-12-11 12:40:00|627|626.4|627.1|626.5|627.3|626.7|626.8|626.2|78
1702298700000|2023-12-11 12:45:00|626.9|626.3|627.6|627|627.6|627|626.9|626.3|41
1702299000000|2023-12-11 12:50:00|627.4|626.8|626.6|626|627.6|627|626.6|626|38
1702299300000|2023-12-11 12:55:00|626.8|626.2|626.6|626|627.1|626.5|626.6|626|90
1702299600000|2023-12-11 13:00:00|626.4|625.8|625.7|625.1|626.4|625.8|625.6|625|68
1702299900000|2023-12-11 13:05:00|625.8|625.2|626.4|625.8|626.6|626|625.7|625.1|48
1702300200000|2023-12-11 13:10:00|626.5|625.9|626.4|625.8|626.6|626|626.4|625.8|33
1702300500000|2023-12-11 13:15:00|626.6|626|627.1|626.5|627.6|627|626.6|626|76
1702300800000|2023-12-11 13:20:00|627.2|626.6|627.5|626.9|627.6|627|626.8|626.2|21
1702301100000|2023-12-11 13:25:00|627.6|627|627.2|626.6|627.6|627|626.9|626.3|55
1702301400000|2023-12-11 13:30:00|627.4|626.8|625.6|625|627.4|626.8|625.5|624.9|41
1702301700000|2023-12-11 13:35:00|625.8|625.2|625.9|625.3|626.1|625.5|625.4|624.8|47
1702302000000|2023-12-11 13:40:00|625.8|625.2|626.9|626.3|627.6|626.9|625.8|625.2|109
1702305000000|2023-12-11 14:30:00|627.5|626.9|627.4|626.8|631.1|630.5|625.3|624.7|1903
1702305300000|2023-12-11 14:35:00|627.5|626.9|625.3|624.7|627.7|627.1|623.3|622.7|1100
1702305600000|2023-12-11 14:40:00|625.5|624.9|626.9|626.3|627.2|626.6|625|624.4|787
1702305900000|2023-12-11 14:45:00|626.7|626.1|626.2|625.6|627.6|627|625.5|624.9|654
1702306200000|2023-12-11 14:50:00|626.1|625.5|622.5|621.9|626.1|625.5|622.5|621.9|550
1702306500000|2023-12-11 14:55:00|622.3|621.7|617.6|617|622.8|622.2|616.4|615.8|1758
1702306800000|2023-12-11 15:00:00|617.4|616.8|618.9|618.3|620|619.4|616.1|615.5|1211
1702307100000|2023-12-11 15:05:00|618.8|618.2|617.3|616.7|619|618.4|617|616.4|282
1702307400000|2023-12-11 15:10:00|617.2|616.6|617.6|617|617.7|617.1|616.2|615.6|635
1702307700000|2023-12-11 15:15:00|617.5|616.9|617.2|616.6|617.9|617.3|615.7|615.1|655
1702308000000|2023-12-11 15:20:00|617.5|616.9|616.5|615.9|618|617.4|616.4|615.8|474
1702308300000|2023-12-11 15:25:00|616.2|615.6|616.7|616.1|616.7|616.1|615.7|615.1|732
1702308600000|2023-12-11 15:30:00|617|616.4|616.7|616.1|617|616.4|616|615.4|669
1702308900000|2023-12-11 15:35:00|616.5|615.9|615|614.4|616.5|615.9|615|614.4|458
1702309200000|2023-12-11 15:40:00|614.7|614.1|617.2|616.6|617.7|617.1|614|613.4|690
1702309500000|2023-12-11 15:45:00|617.5|616.9|616.4|615.8|618|617.4|616.1|615.5|436
1702309800000|2023-12-11 15:50:00|616.3|615.7|615.7|615.1|616.5|615.9|615.3|614.7|440
1702310100000|2023-12-11 15:55:00|615.5|614.9|615.4|614.8|615.9|615.3|614.9|614.3|262
1702310400000|2023-12-11 16:00:00|615.7|615.1|616.1|615.5|616.4|615.8|615.1|614.5|322
1702310700000|2023-12-11 16:05:00|615.9|615.3|615.6|615|615.9|615.3|614.7|614.1|298
1702311000000|2023-12-11 16:10:00|615.3|614.7|612.9|612.3|615.3|614.7|612.9|612.3|666
1702311300000|2023-12-11 16:15:00|612.7|612.1|612.1|611.5|613.1|612.5|611.8|611.2|692
1702311600000|2023-12-11 16:20:00|611.9|611.3|612.4|611.8|612.7|612.1|610.9|610.3|550
1702311900000|2023-12-11 16:25:00|612.5|611.9|612.4|611.8|613.4|612.8|612.4|611.8|562
1702312200000|2023-12-11 16:30:00|612.2|611.6|613.2|612.6|613.2|612.6|612.2|611.6|258
1702312500000|2023-12-11 16:35:00|612.9|612.3|614.7|614.1|614.9|614.3|612.9|612.3|399
1702312800000|2023-12-11 16:40:00|614.6|614|614.9|614.3|615.2|614.6|613.9|613.3|216
1702313100000|2023-12-11 16:45:00|614.6|614|614.9|614.3|615.6|615|614.6|614|473
1702313400000|2023-12-11 16:50:00|614.7|614.1|615.6|615|616.1|615.5|614.6|614|273
1702313700000|2023-12-11 16:55:00|615.4|614.8|614.9|614.3|615.9|615.3|614.9|614.3|232
1702314000000|2023-12-11 17:00:00|614.8|614.2|615.4|614.8|616.7|616.1|614.7|614.1|612
1702314300000|2023-12-11 17:05:00|615.1|614.5|615.1|614.5|615.1|614.5|614.4|613.8|278
1702314600000|2023-12-11 17:10:00|614.9|614.3|615.9|615.3|616.3|615.7|614.8|614.2|284
1702314900000|2023-12-11 17:15:00|615.4|614.8|615.4|614.8|615.9|615.3|614.9|614.3|369
1702315200000|2023-12-11 17:20:00|615.2|614.6|614|613.4|615.4|614.8|613.9|613.3|216
1702315500000|2023-12-11 17:25:00|614.1|613.5|613.4|612.8|614.2|613.6|613.2|612.6|316
1702315800000|2023-12-11 17:30:00|613.3|612.7|613.2|612.6|613.7|613.1|612.9|612.3|435
1702316100000|2023-12-11 17:35:00|613.1|612.5|613.2|612.6|613.7|613.1|613|612.4|191
1702316400000|2023-12-11 17:40:00|613.4|612.8|613.5|612.9|613.5|612.9|613.1|612.5|224
1702316700000|2023-12-11 17:45:00|613.4|612.8|613.4|612.8|613.7|613.1|613.2|612.6|174
1702317000000|2023-12-11 17:50:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|254
1702317300000|2023-12-11 17:55:00|612.9|612.3|612.7|612.1|613|612.4|612.5|611.9|276
1702317600000|2023-12-11 18:00:00|613|612.4|612.1|611.5|613.1|612.5|612|611.4|399
1702317900000|2023-12-11 18:05:00|612.2|611.6|611.8|611.2|612.3|611.7|611.8|611.2|238
1702318200000|2023-12-11 18:10:00|611.6|611|612.6|612|612.6|612|611.3|610.7|436
1702318500000|2023-12-11 18:15:00|612.3|611.7|611.8|611.2|612.6|612|611.3|610.7|211
1702318800000|2023-12-11 18:20:00|611.6|611|610.8|610.2|611.8|611.2|610.8|610.2|244
1702319100000|2023-12-11 18:25:00|611.1|610.5|610.8|610.2|611.1|610.5|610.6|610|239
1702319400000|2023-12-11 18:30:00|610.7|610.1|610.8|610.2|611.1|610.5|610.4|609.8|283
1702319700000|2023-12-11 18:35:00|611.1|610.5|610.3|609.7|611.1|610.5|610.1|609.5|238
1702320000000|2023-12-11 18:40:00|610.4|609.8|611.1|610.5|611.1|610.5|610.4|609.8|225
1702320300000|2023-12-11 18:45:00|610.8|610.2|611.1|610.5|611.1|610.5|610.6|610|376
1702320600000|2023-12-11 18:50:00|610.8|610.2|610.6|610|611.1|610.5|610.6|610|275
1702320900000|2023-12-11 18:55:00|610.5|609.9|610.6|610|610.7|610.1|610.3|609.7|306
1702321200000|2023-12-11 19:00:00|610.7|610.1|609.8|609.2|610.9|610.3|609.4|608.8|659
1702321500000|2023-12-11 19:05:00|609.9|609.3|611.6|611|611.8|611.2|609.6|609|650
1702321800000|2023-12-11 19:10:00|611.3|610.7|611.7|611.1|611.8|611.2|610.8|610.2|1757
1702322100000|2023-12-11 19:15:00|611.9|611.3|610.8|610.2|612.2|611.6|610.8|610.2|736
1702342800000|2023-12-12 01:00:00|611.2|610.6|610.5|609.9|612|611.4|610.5|609.9|118
1702343100000|2023-12-12 01:05:00|610.4|609.8|610.6|610|611|610.4|610.3|609.7|60
1702343400000|2023-12-12 01:10:00|610.8|610.2|610.8|610.2|610.8|610.2|610.3|609.7|16
1702343700000|2023-12-12 01:15:00|610.7|610.1|610.8|610.2|610.8|610.2|610.5|609.9|18
1702344000000|2023-12-12 01:20:00|610.6|610|610.9|610.3|611|610.4|610.5|609.9|32
1702344300000|2023-12-12 01:25:00|611|610.4|611|610.4|611|610.4|610.8|610.2|19
1702344600000|2023-12-12 01:30:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|18
1702344900000|2023-12-12 01:35:00|610.8|610.2|610.8|610.2|610.8|610.2|610.8|610.2|14
1702345200000|2023-12-12 01:40:00|610.7|610.1|610.3|609.7|610.7|610.1|610.3|609.7|45
1702345500000|2023-12-12 01:45:00|610.5|609.9|610.5|609.9|610.6|610|610.3|609.7|15
1702345800000|2023-12-12 01:50:00|610.4|609.8|610.5|609.9|610.5|609.9|610.4|609.8|10
1702346100000|2023-12-12 01:55:00|610.7|610.1|610.8|610.2|610.9|610.3|610.7|610.1|10
1702346400000|2023-12-12 02:00:00|||||||||4
1702346700000|2023-12-12 02:05:00|610.9|610.3|611.4|610.8|611.4|610.8|610.8|610.2|6
1702347000000|2023-12-12 02:10:00|611.3|610.7|611.4|610.8|611.8|611.2|611.3|610.7|16
1702347300000|2023-12-12 02:15:00|611.5|610.9|611.6|611|611.6|611|611.5|610.9|7
1702347600000|2023-12-12 02:20:00|611.7|611.1|611.8|611.2|611.9|611.3|611.7|611.1|8
1702347900000|2023-12-12 02:25:00|611.7|611.1|611.5|610.9|611.7|611.1|611.5|610.9|2
1702348200000|2023-12-12 02:30:00|611.4|610.8|611.5|610.9|611.5|610.9|611.3|610.7|4
1702348500000|2023-12-12 02:35:00|611.6|611|611.6|611|611.6|611|611.5|610.9|5
1702348800000|2023-12-12 02:40:00|611.5|610.9|611.6|611|611.6|611|611.5|610.9|6
1702349100000|2023-12-12 02:45:00|611.8|611.2|611.8|611.2|611.8|611.2|611.8|611.2|0
1702349400000|2023-12-12 02:50:00|611.5|610.9|611.1|610.5|611.5|610.9|611|610.4|21
1702349700000|2023-12-12 02:55:00|611.2|610.6|611.1|610.5|611.2|610.6|611|610.4|17
1702350000000|2023-12-12 03:00:00|610.9|610.3|611.2|610.6|611.5|610.9|610.8|610.2|22
1702350300000|2023-12-12 03:05:00|611.3|610.7|611.2|610.6|611.3|610.7|611.2|610.6|11
1702350600000|2023-12-12 03:10:00|610.9|610.3|610.9|610.3|611.1|610.5|610.8|610.2|3
1702350900000|2023-12-12 03:15:00|611|610.4|611.2|610.6|611.2|610.6|610.9|610.3|3
1702351200000|2023-12-12 03:20:00|611.3|610.7|611.4|610.8|611.4|610.8|611.1|610.5|3
1702351500000|2023-12-12 03:25:00|611.6|611|611.6|611|611.6|611|611.6|611|3
1702351800000|2023-12-12 03:30:00|611.4|610.8|611.4|610.8|611.4|610.8|611.4|610.8|0
1702352100000|2023-12-12 03:35:00|611.6|611|611.4|610.8|611.6|611|611.4|610.8|4
1702352400000|2023-12-12 03:40:00|611.5|610.9|611.3|610.7|611.5|610.9|611.2|610.6|5
1702352700000|2023-12-12 03:45:00|611.2|610.6|611.5|610.9|611.5|610.9|611.2|610.6|1
1702353000000|2023-12-12 03:50:00|611.7|611.1|612|611.4|612|611.4|611.7|611.1|10
1702353300000|2023-12-12 03:55:00|||||||||1
1702353600000|2023-12-12 04:00:00|612.2|611.6|612.2|611.6|612.2|611.6|612.2|611.6|5
1702353900000|2023-12-12 04:05:00|612.1|611.5|612.1|611.5|612.2|611.6|612|611.4|3
1702354200000|2023-12-12 04:10:00|612|611.4|612|611.4|612|611.4|612|611.4|1
1702354500000|2023-12-12 04:15:00|||||||||1
1702354800000|2023-12-12 04:20:00|||||||||1
1702355100000|2023-12-12 04:25:00|||||||||2
1702355400000|2023-12-12 04:30:00|612.2|611.6|612.2|611.6|612.2|611.6|612.1|611.5|3
1702355700000|2023-12-12 04:35:00|612.5|611.9|612.7|612.1|612.7|612.1|612.5|611.9|13
1702356000000|2023-12-12 04:40:00|612.6|612|612.3|611.7|612.6|612|612.3|611.7|8
1702356300000|2023-12-12 04:45:00|612.5|611.9|612.5|611.9|612.6|612|612.3|611.7|12
1702356600000|2023-12-12 04:50:00|612.4|611.8|612.2|611.6|612.4|611.8|612.2|611.6|6
1702356900000|2023-12-12 04:55:00|||||||||4
1702357200000|2023-12-12 05:00:00|||||||||1
1702357500000|2023-12-12 05:05:00|612.4|611.8|612|611.4|612.4|611.8|612|611.4|10
1702357800000|2023-12-12 05:10:00|611.9|611.3|612|611.4|612|611.4|611.9|611.3|8
1702358100000|2023-12-12 05:15:00|||||||||6
1702358400000|2023-12-12 05:20:00|611.9|611.3|612|611.4|612|611.4|611.9|611.3|3
1702358700000|2023-12-12 05:25:00|611.9|611.3|611.9|611.3|611.9|611.3|611.9|611.3|1
1702359000000|2023-12-12 05:30:00|612.1|611.5|612.9|612.3|613.2|612.6|612|611.4|30
1702359300000|2023-12-12 05:35:00|613|612.4|613|612.4|613.1|612.5|613|612.4|6
1702359600000|2023-12-12 05:40:00|613.1|612.5|613.1|612.5|613.2|612.6|613|612.4|3
1702359900000|2023-12-12 05:45:00|613.2|612.6|613.2|612.6|613.3|612.7|613.2|612.6|0
1702360200000|2023-12-12 05:50:00|613.3|612.7|613.4|612.8|613.4|612.8|613.3|612.7|4
1702360500000|2023-12-12 05:55:00|613.5|612.9|613.4|612.8|613.8|613.2|612.9|612.3|33
1702360800000|2023-12-12 06:00:00|613.5|612.9|614|613.4|614.2|613.6|613.4|612.8|59
1702361100000|2023-12-12 06:05:00|614.2|613.6|614.1|613.5|614.2|613.6|614|613.4|21
1702361400000|2023-12-12 06:10:00|614|613.4|613.5|612.9|614.2|613.6|613.5|612.9|6
1702361700000|2023-12-12 06:15:00|613.6|613|614|613.4|614|613.4|613.6|613|11
1702362000000|2023-12-12 06:20:00|613.9|613.3|613.7|613.1|613.9|613.3|613.5|612.9|10
1702362300000|2023-12-12 06:25:00|614|613.4|613.7|613.1|614|613.4|613.7|613.1|28
1702362600000|2023-12-12 06:30:00|613.5|612.9|613.7|613.1|613.8|613.2|613.2|612.6|44
1702362900000|2023-12-12 06:35:00|613.8|613.2|613.7|613.1|613.8|613.2|613.4|612.8|46
1702363200000|2023-12-12 06:40:00|614.8|614.2|615.8|615.2|615.8|615.2|614.5|613.9|139
1702363500000|2023-12-12 06:45:00|615.9|615.3|615.8|615.2|616.4|615.8|615.4|614.8|126
1702363800000|2023-12-12 06:50:00|615.9|615.3|616|615.4|616|615.4|615.8|615.2|10
1702364100000|2023-12-12 06:55:00|616.2|615.6|615.9|615.3|616.2|615.6|615.7|615.1|30
1702364400000|2023-12-12 07:00:00|615.7|615.1|616|615.4|616.4|615.8|615.7|615.1|45
1702364700000|2023-12-12 07:05:00|616.1|615.5|616.3|615.7|616.3|615.7|616|615.4|23
1702365000000|2023-12-12 07:10:00|616.2|615.6|615.9|615.3|616.3|615.7|615.9|615.3|19
1702365300000|2023-12-12 07:15:00|616|615.4|615.7|615.1|616.4|615.8|615.7|615.1|20
1702365600000|2023-12-12 07:20:00|615.6|615|615.3|614.7|615.7|615.1|615.2|614.6|16
1702365900000|2023-12-12 07:25:00|615.2|614.6|615.7|615.1|615.8|615.2|615.2|614.6|40
1702366200000|2023-12-12 07:30:00|615.4|614.8|615.5|614.9|615.7|615.1|615.4|614.8|25
1702366500000|2023-12-12 07:35:00|615.4|614.8|615.5|614.9|615.7|615.1|615.4|614.8|15
1702366800000|2023-12-12 07:40:00|615.4|614.8|615.3|614.7|615.7|615.1|614.4|613.8|50
1702367100000|2023-12-12 07:45:00|615.2|614.6|615.2|614.6|615.7|615.1|615.2|614.6|23
1702367400000|2023-12-12 07:50:00|615.1|614.5|615.3|614.7|615.4|614.8|614.5|613.9|44
1702367700000|2023-12-12 07:55:00|615.2|614.6|615.2|614.6|615.5|614.9|615.2|614.6|24
1702368000000|2023-12-12 08:00:00|615|614.4|614.5|613.9|615|614.4|614.5|613.9|19
1702368300000|2023-12-12 08:05:00|614.3|613.7|613.8|613.2|614.3|613.7|613.4|612.8|52
1702368600000|2023-12-12 08:10:00|613.7|613.1|613.3|612.7|614.2|613.6|613.3|612.7|32
1702368900000|2023-12-12 08:15:00|613.5|612.9|613.6|613|613.7|613.1|613|612.4|40
1702369200000|2023-12-12 08:20:00|613.7|613.1|613.7|613.1|613.7|613.1|613.6|613|2
1702369500000|2023-12-12 08:25:00|614|613.4|613.6|613|614|613.4|613.6|613|7
1702369800000|2023-12-12 08:30:00|613.7|613.1|613.6|613|613.7|613.1|613.2|612.6|14
1702370100000|2023-12-12 08:35:00|613.7|613.1|614.1|613.5|614.4|613.8|613.5|612.9|28
1702370400000|2023-12-12 08:40:00|614.2|613.6|614|613.4|614.2|613.6|614|613.4|5
1702370700000|2023-12-12 08:45:00|614.1|613.5|614.1|613.5|614.2|613.6|614|613.4|5
1702371000000|2023-12-12 08:50:00|614.5|613.9|614|613.4|614.5|613.9|614|613.4|2
1702371300000|2023-12-12 08:55:00|614|613.4|613.5|612.9|614|613.4|613.5|612.9|9
1702371600000|2023-12-12 09:00:00|613.7|613.1|613.8|613.2|614|613.4|613.7|613.1|42
1702371900000|2023-12-12 09:05:00|613.9|613.3|613.8|613.2|613.9|613.3|613.7|613.1|2
1702372200000|2023-12-12 09:10:00|613.7|613.1|613.7|613.1|613.8|613.2|613.5|612.9|17
1702372500000|2023-12-12 09:15:00|613.5|612.9|613.5|612.9|613.5|612.9|613.5|612.9|7
1702372800000|2023-12-12 09:20:00|613.7|613.1|613.6|613|613.8|613.2|613.6|613|8
1702373100000|2023-12-12 09:25:00|613.5|612.9|613.7|613.1|613.7|613.1|613.5|612.9|4
1702373400000|2023-12-12 09:30:00|614.1|613.5|613.9|613.3|614.1|613.5|613.7|613.1|18
1702373700000|2023-12-12 09:35:00|613.8|613.2|614|613.4|614|613.4|613.7|613.1|5
1702374000000|2023-12-12 09:40:00|614.1|613.5|613.7|613.1|614.1|613.5|613.7|613.1|14
1702374300000|2023-12-12 09:45:00|613.9|613.3|614.7|614.1|615|614.4|613.7|613.1|25
1702374600000|2023-12-12 09:50:00|614.9|614.3|614.5|613.9|615.1|614.5|614.5|613.9|38
1702374900000|2023-12-12 09:55:00|614.7|614.1|614.5|613.9|615.5|614.9|614.5|613.9|68
1702375200000|2023-12-12 10:00:00|614.4|613.8|614.6|614|614.8|614.2|614.3|613.7|18
1702375500000|2023-12-12 10:05:00|614.7|614.1|615.2|614.6|615.5|614.9|614.6|614|31
1702375800000|2023-12-12 10:10:00|615.4|614.8|615.5|614.9|615.6|615|615.4|614.8|9
1702376100000|2023-12-12 10:15:00|615.6|615|616.2|615.6|616.2|615.6|615.6|615|104
1702376400000|2023-12-12 10:20:00|616|615.4|615.9|615.3|616.2|615.6|615.9|615.3|27
1702376700000|2023-12-12 10:25:00|616|615.4|615.9|615.3|616|615.4|615.7|615.1|12
1702377000000|2023-12-12 10:30:00|615.7|615.1|615.7|615.1|615.7|615.1|615.2|614.6|24
1702377300000|2023-12-12 10:35:00|615.9|615.3|615.9|615.3|615.9|615.3|615.8|615.2|22
1702377600000|2023-12-12 10:40:00|616|615.4|615.9|615.3|616.1|615.5|615.9|615.3|11
1702377900000|2023-12-12 10:45:00|616|615.4|615.9|615.3|616.1|615.5|615.9|615.3|27
1702378200000|2023-12-12 10:50:00|616.1|615.5|616.7|616.1|616.7|616.1|616|615.4|141
1702378500000|2023-12-12 10:55:00|616.9|616.3|616.4|615.8|617.2|616.6|616.4|615.8|109
1702378800000|2023-12-12 11:00:00|616.7|616.1|616.4|615.8|616.7|616.1|616.4|615.8|50
1702379100000|2023-12-12 11:05:00|616.2|615.6|616.4|615.8|616.7|616.1|616.2|615.6|43
1702379400000|2023-12-12 11:10:00|616.7|616.1|615.2|614.6|616.7|616.1|615|614.4|180
1702379700000|2023-12-12 11:15:00|615.4|614.8|615.3|614.7|616|615.4|615.2|614.6|42
1702380000000|2023-12-12 11:20:00|615.4|614.8|615.1|614.5|615.5|614.9|615.1|614.5|11
1702380300000|2023-12-12 11:25:00|615|614.4|614.9|614.3|615.1|614.5|614.7|614.1|19
1702380600000|2023-12-12 11:30:00|614.8|614.2|615|614.4|615|614.4|614.7|614.1|3
1702380900000|2023-12-12 11:35:00|614.7|614.1|614.6|614|615|614.4|614.5|613.9|114
1702381200000|2023-12-12 11:40:00|614.7|614.1|614.5|613.9|615|614.4|614.5|613.9|47
1702381500000|2023-12-12 11:45:00|||||||||3
1702381800000|2023-12-12 11:50:00|614|613.4|614.5|613.9|614.5|613.9|614|613.4|31
1702382100000|2023-12-12 11:55:00|614.4|613.8|613.5|612.9|614.6|614|613.4|612.8|72
1702382400000|2023-12-12 12:00:00|613.4|612.8|613.7|613.1|613.8|613.2|613|612.4|101
1702382700000|2023-12-12 12:05:00|613.8|613.2|613.8|613.2|614.2|613.6|613.8|613.2|30
1702383000000|2023-12-12 12:10:00|613.5|612.9|613.2|612.6|613.5|612.9|613.1|612.5|92
1702383300000|2023-12-12 12:15:00|613.3|612.7|612.9|612.3|613.3|612.7|612.6|611.8|129
1702383600000|2023-12-12 12:20:00|613|612.4|613.1|612.5|613.3|612.7|612.8|612.2|22
1702383900000|2023-12-12 12:25:00|613.2|612.6|613.3|612.7|613.6|613|613.2|612.6|37
1702384200000|2023-12-12 12:30:00|613.6|613|612.9|612.3|613.6|613|612.8|612.2|32
1702384500000|2023-12-12 12:35:00|613|612.4|613.3|612.7|613.6|613|613|612.4|21
1702384800000|2023-12-12 12:40:00|613.4|612.8|614.5|613.9|614.5|613.9|613.3|612.7|50
1702385100000|2023-12-12 12:45:00|614.8|614.2|614.8|614.2|615|614.4|614.7|614.1|80
1702385400000|2023-12-12 12:50:00|615|614.4|614.8|614.2|615.3|614.7|614.8|614.2|31
1702385700000|2023-12-12 12:55:00|614.9|614.3|614.5|613.9|615|614.4|614.5|613.9|18
1702386000000|2023-12-12 13:00:00|614.4|613.8|614.1|613.5|614.4|613.8|613.9|613.3|44
1702386300000|2023-12-12 13:05:00|613.8|613.2|613.8|613.2|614.2|613.6|613.8|613.2|30
1702386600000|2023-12-12 13:10:00|613.9|613.3|614|613.4|614.1|613.5|613.8|613.2|20
1702386900000|2023-12-12 13:15:00|613.6|613|613.6|613|613.7|613.1|613.3|612.7|57
1702387200000|2023-12-12 13:20:00|613.4|612.8|613.6|613|613.8|613.2|613.3|612.7|71
1702387500000|2023-12-12 13:25:00|613.7|613.1|614.7|614.1|614.7|614.1|613.7|613.1|57
1702387800000|2023-12-12 13:30:00|614.8|614.2|614.1|613.5|615.6|615|613.8|613.2|157
1702388100000|2023-12-12 13:35:00|614.3|613.7|614.2|613.6|614.6|614|613.9|613.3|138
1702388400000|2023-12-12 13:40:00|614.1|613.5|613.9|613.3|614.3|613.7|613.5|612.9|106
1702391400000|2023-12-12 14:30:00|614.9|614.3|618|617.4|620.6|620|614.2|613.6|2121
1702391700000|2023-12-12 14:35:00|618.1|617.5|617.4|616.8|619.4|618.8|616.9|616.3|930
1702392000000|2023-12-12 14:40:00|617.3|616.7|620.7|620.1|620.9|620.3|616.7|616.1|827
1702392300000|2023-12-12 14:45:00|620.9|620.3|622.4|621.8|622.9|622.3|620.8|620.2|824
1702392600000|2023-12-12 14:50:00|622.3|621.7|624.6|624|624.6|624|622.3|621.7|674
1702392900000|2023-12-12 14:55:00|624.9|624.3|624.7|624.1|626.4|625.8|624.1|623.5|955
1702393200000|2023-12-12 15:00:00|624.9|624.3|623.8|623.2|625|624.4|623.2|622.6|1016
1702393500000|2023-12-12 15:05:00|623.9|623.3|623.5|622.9|624.8|624.2|623.3|622.7|430
1702393800000|2023-12-12 15:10:00|623.8|623.2|623.2|622.6|623.8|623.2|621.8|621.2|634
1702394100000|2023-12-12 15:15:00|623.1|622.5|625.5|624.9|625.7|625.1|623.1|622.5|307
1702394400000|2023-12-12 15:20:00|625.7|625.1|626|625.4|627|626.4|625.7|625.1|629
1702394700000|2023-12-12 15:25:00|626.1|625.5|626.3|625.7|626.3|625.7|625.3|624.7|399
1702395000000|2023-12-12 15:30:00|626.4|625.8|626.7|626.1|627.5|626.9|626|625.4|559
1702395300000|2023-12-12 15:35:00|626.6|626|626.5|625.9|627|626.4|626.3|625.7|227
1702395600000|2023-12-12 15:40:00|626.7|626.1|625|624.4|627|626.4|625|624.4|358
1702395900000|2023-12-12 15:45:00|625.2|624.6|625.3|624.7|626.8|626.2|625.2|624.6|345
1702396200000|2023-12-12 15:50:00|625.5|624.9|626.2|625.6|626.7|626.1|625.5|624.9|263
1702396500000|2023-12-12 15:55:00|626|625.4|626.4|625.8|626.4|625.8|624.9|624.3|295
1702396800000|2023-12-12 16:00:00|626.7|626.1|628.6|628|629.6|629|626.4|625.8|593
1702397100000|2023-12-12 16:05:00|628.8|628.2|627.8|627.2|630.5|629.9|627.2|626.6|934
1702397400000|2023-12-12 16:10:00|627.9|627.3|628.3|627.7|629.1|628.5|626.4|625.8|532
1702397700000|2023-12-12 16:15:00|628.4|627.8|627.1|626.5|629.2|628.6|626.8|626.2|445
1702398000000|2023-12-12 16:20:00|627.2|626.6|626.8|626.2|627.9|627.3|626.8|626.2|212
1702398300000|2023-12-12 16:25:00|626.7|626.1|628.2|627.6|628.2|627.6|626.2|625.6|303
1702398600000|2023-12-12 16:30:00|628.6|628|629|628.4|629.4|628.8|628.3|627.7|231
1702398900000|2023-12-12 16:35:00|629.1|628.5|628.6|628|629.1|628.5|628.2|627.6|235
1702399200000|2023-12-12 16:40:00|628.7|628.1|628.4|627.8|629.4|628.8|628.4|627.8|303
1702399500000|2023-12-12 16:45:00|628.6|628|628.8|628.2|628.9|628.3|628.4|627.8|137
1702399800000|2023-12-12 16:50:00|628.9|628.3|629.4|628.8|630.1|629.5|628.9|628.3|202
1702400100000|2023-12-12 16:55:00|629.6|629|628.9|628.3|629.7|629.1|628.7|628.1|165
1702400400000|2023-12-12 17:00:00|628.7|628.1|628.7|628.1|629.1|628.5|627.7|627.1|377
1702400700000|2023-12-12 17:05:00|628.8|628.2|628.9|628.3|629.6|629|628.8|628.2|96
1702401000000|2023-12-12 17:10:00|629.2|628.6|629.2|628.6|629.5|628.9|628.9|628.3|213
1702401300000|2023-12-12 17:15:00|629.4|628.8|628.3|627.7|629.4|628.8|628.2|627.6|226
1702401600000|2023-12-12 17:20:00|628.2|627.6|627.7|627.1|628.2|627.6|627.2|626.6|377
1702401900000|2023-12-12 17:25:00|627.9|627.3|627.6|627|628.1|627.5|627.2|626.6|201
1702402200000|2023-12-12 17:30:00|627.5|626.9|626.9|626.3|627.6|627|626.5|625.9|221
1702402500000|2023-12-12 17:35:00|627|626.4|627.1|626.5|627.2|626.6|626.7|626.1|173
1702402800000|2023-12-12 17:40:00|627|626.4|627.7|627.1|628.2|627.6|626.7|626.1|201
1702403100000|2023-12-12 17:45:00|627.6|627|627.5|626.9|628.2|627.6|627.5|626.9|226
1702403400000|2023-12-12 17:50:00|627.2|626.6|628.5|627.9|628.5|627.9|627|626.4|409
1702403700000|2023-12-12 17:55:00|628.7|628.1|628.7|628.1|629.2|628.6|628.5|627.9|204
1702404000000|2023-12-12 18:00:00|628.6|628|629.4|628.8|629.4|628.8|628.4|627.8|180
1702404300000|2023-12-12 18:05:00|629.3|628.7|629.4|628.8|629.4|628.8|629.1|628.5|151
1702404600000|2023-12-12 18:10:00|629.6|629|629.4|628.8|629.6|629|629.4|628.8|130
1702404900000|2023-12-12 18:15:00|629.7|629.1|630.1|629.5|630.7|630.1|629.5|628.9|236
1702405200000|2023-12-12 18:20:00|630.2|629.6|629.3|628.7|630.3|629.7|629.3|628.7|151
1702405500000|2023-12-12 18:25:00|629.5|628.9|629.6|629|629.6|629|629.1|628.5|76
1702405800000|2023-12-12 18:30:00|629.8|629.2|629.1|628.5|629.8|629.2|628.6|628|149
1702406100000|2023-12-12 18:35:00|628.8|628.2|627.9|627.3|628.8|628.2|627.8|627.2|188
1702406400000|2023-12-12 18:40:00|628|627.4|628.1|627.5|628.4|627.8|627.9|627.3|79
1702406700000|2023-12-12 18:45:00|627.9|627.3|627.6|627|628.4|627.8|627.3|626.7|216
1702407000000|2023-12-12 18:50:00|627.9|627.3|627.7|627.1|627.9|627.3|627.4|626.8|326
1702407300000|2023-12-12 18:55:00|627.9|627.3|627.9|627.3|627.9|627.3|627.6|627|130
1702407600000|2023-12-12 19:00:00|627.6|627|627.2|626.6|627.9|627.3|627.1|626.5|356
1702407900000|2023-12-12 19:05:00|627.4|626.8|627.2|626.6|627.7|627.1|626.7|626.1|515
1702408200000|2023-12-12 19:10:00|626.7|626.1|627.9|627.3|627.9|627.3|626.5|625.9|1363
1702408500000|2023-12-12 19:15:00|627.7|627.1|627.9|627.3|628|627.4|627.4|626.8|773
1702429200000|2023-12-13 01:00:00|626.9|626.3|625.7|625.1|628|627.4|625.4|624.8|295
1702429500000|2023-12-13 01:05:00|625.4|624.8|624.8|624.2|625.4|624.8|624.4|623.8|149
1702429800000|2023-12-13 01:10:00|624.7|624.1|624.4|623.8|624.7|624.1|623.8|623.2|66
1702430100000|2023-12-13 01:15:00|624.6|624|625.2|624.6|625.2|624.6|623.9|623.3|61
1702430400000|2023-12-13 01:20:00|625.1|624.5|625.9|625.3|625.9|625.3|625|624.4|35
1702430700000|2023-12-13 01:25:00|626.2|625.6|626.1|625.5|626.2|625.6|625.9|625.3|10
1702431000000|2023-12-13 01:30:00|626.2|625.6|626.4|625.8|626.4|625.8|625.9|625.3|28
1702431300000|2023-12-13 01:35:00|626.3|625.7|626.9|626.3|626.9|626.3|626.3|625.7|12
1702431600000|2023-12-13 01:40:00|627|626.4|627|626.4|627.4|626.8|626.9|626.3|8
1702431900000|2023-12-13 01:45:00|627.1|626.5|626.4|625.8|627.1|626.5|626.4|625.8|17
1702432200000|2023-12-13 01:50:00|626.5|625.9|626.3|625.7|626.7|626.1|626.3|625.7|8
1702432500000|2023-12-13 01:55:00|626.4|625.8|626.6|626|626.6|626|626.4|625.8|2
1702432800000|2023-12-13 02:00:00|626.5|625.9|625.9|625.3|626.5|625.9|625.7|625.1|5
1702433100000|2023-12-13 02:05:00|626.2|625.6|625.9|625.3|626.4|625.8|625.9|625.3|5
1702433400000|2023-12-13 02:10:00|626.1|625.5|626.8|626.2|626.9|626.3|625.9|625.3|10
1702433700000|2023-12-13 02:15:00|626.7|626.1|627.9|627.3|627.9|627.3|626.6|626|23
1702434000000|2023-12-13 02:20:00|627.8|627.2|628.2|627.6|628.4|627.8|627.8|627.2|25
1702434300000|2023-12-13 02:25:00|627.9|627.3|627.8|627.2|628.6|628|627.8|627.2|52
1702434600000|2023-12-13 02:30:00|627.9|627.3|627.4|626.8|627.9|627.3|627.3|626.7|19
1702434900000|2023-12-13 02:35:00|627.5|626.9|627.4|626.8|627.7|627.1|627.4|626.8|8
1702435200000|2023-12-13 02:40:00|627.5|626.9|627.1|626.5|627.6|627|626.8|626.2|7
1702435500000|2023-12-13 02:45:00|626.9|626.3|627.1|626.5|627.2|626.6|626.9|626.3|5
1702435800000|2023-12-13 02:50:00|627|626.4|626.8|626.2|627.1|626.5|626.8|626.2|4
1702436100000|2023-12-13 02:55:00|626.9|626.3|626.8|626.2|627.1|626.5|626.8|626.2|0
1702436400000|2023-12-13 03:00:00|626.9|626.3|626.7|626.1|626.9|626.3|626.5|625.9|18
1702436700000|2023-12-13 03:05:00|626.8|626.2|625.7|625.1|626.8|626.2|625.6|625|63
1702437000000|2023-12-13 03:10:00|625.8|625.2|626.9|626.3|626.9|626.3|625.8|625.2|11
1702437300000|2023-12-13 03:15:00|626.7|626.1|627.2|626.6|627.2|626.6|626.7|626.1|10
1702437600000|2023-12-13 03:20:00|626.9|626.3|627.3|626.7|627.3|626.7|626.9|626.3|31
1702437900000|2023-12-13 03:25:00|627.4|626.8|627.2|626.6|627.4|626.8|627.2|626.6|4
1702438200000|2023-12-13 03:30:00|627.3|626.7|627.2|626.6|627.4|626.8|627.2|626.6|2
1702438500000|2023-12-13 03:35:00|627.3|626.7|627.4|626.8|627.4|626.8|627.3|626.7|2
1702438800000|2023-12-13 03:40:00|627.7|627.1|627.2|626.6|627.7|627.1|627.2|626.6|25
1702439100000|2023-12-13 03:45:00|627|626.4|627.2|626.6|627.3|626.7|626.9|626.3|2
1702439400000|2023-12-13 03:50:00|||||||||1
1702439700000|2023-12-13 03:55:00|627.1|626.5|627.1|626.5|627.2|626.6|627.1|626.5|1
1702440000000|2023-12-13 04:00:00|626.9|626.3|626.6|626|627.1|626.5|626.6|626|10
1702440300000|2023-12-13 04:05:00|626.3|625.7|626.8|626.2|626.9|626.3|626.3|625.7|22
1702440600000|2023-12-13 04:10:00|626.7|626.1|626.6|626|626.7|626.1|626.6|626|14
1702440900000|2023-12-13 04:15:00|626.7|626.1|626.8|626.2|626.8|626.2|626.7|626.1|2
1702441200000|2023-12-13 04:20:00|626.7|626.1|626.8|626.2|626.9|626.3|626.7|626.1|2
1702441500000|2023-12-13 04:25:00|626.9|626.3|626.8|626.2|626.9|626.3|626.8|626.2|0
1702441800000|2023-12-13 04:30:00|626.7|626.1|626.7|626.1|626.7|626.1|626.7|626.1|2
1702442100000|2023-12-13 04:35:00|626.5|625.9|626.5|625.9|626.5|625.9|626.5|625.9|4
1702442400000|2023-12-13 04:40:00|626.4|625.8|625.8|625.2|626.4|625.8|625.8|625.2|4
1702442700000|2023-12-13 04:45:00|625.7|625.1|625.7|625.1|625.7|625.1|625.5|624.9|13
1702443000000|2023-12-13 04:50:00|||||||||14
1702443300000|2023-12-13 04:55:00|625.5|624.9|625.3|624.7|625.5|624.9|625.3|624.7|15
1702443600000|2023-12-13 05:00:00|625.2|624.6|625.5|624.9|625.5|624.9|625|624.4|13
1702443900000|2023-12-13 05:05:00|625.4|624.8|625.7|625.1|625.7|625.1|625.4|624.8|13
1702444200000|2023-12-13 05:10:00|625.8|625.2|626|625.4|626|625.4|625.8|625.2|7
1702444500000|2023-12-13 05:15:00|626.1|625.5|626.2|625.6|626.2|625.6|626|625.4|7
1702444800000|2023-12-13 05:20:00|626|625.4|626.2|625.6|626.2|625.6|626|625.4|13
1702445100000|2023-12-13 05:25:00|626.5|625.9|626.2|625.6|626.7|626.1|626.2|625.6|11
1702445400000|2023-12-13 05:30:00|626|625.4|626.2|625.6|626.2|625.6|625.7|625.1|16
1702445700000|2023-12-13 05:35:00|626.5|625.9|627.3|626.7|627.5|626.9|626.5|625.9|13
1702446000000|2023-12-13 05:40:00|627.4|626.8|627.4|626.8|627.4|626.8|627.1|626.5|16
1702446300000|2023-12-13 05:45:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|3
1702446600000|2023-12-13 05:50:00|627.4|626.8|627|626.4|627.5|626.9|626.9|626.3|25
1702446900000|2023-12-13 05:55:00|626.7|626.1|626.5|625.9|626.7|626.1|626.5|625.9|8
1702447200000|2023-12-13 06:00:00|626.3|625.7|626.2|625.6|626.3|625.7|626|625.4|11
1702447500000|2023-12-13 06:05:00|626.3|625.7|626.2|625.6|626.3|625.7|626.2|625.6|0
1702447800000|2023-12-13 06:10:00|626.3|625.7|626.3|625.7|626.3|625.7|626.2|625.6|0
1702448100000|2023-12-13 06:15:00|626.2|625.6|626.9|626.3|627|626.4|626.2|625.6|6
1702448400000|2023-12-13 06:20:00|627|626.4|626.7|626.1|627|626.4|626.7|626.1|15
1702448700000|2023-12-13 06:25:00|627|626.4|627|626.4|627|626.4|626.7|626.1|5
1702449000000|2023-12-13 06:30:00|626.7|626.1|626.7|626.1|626.7|626.1|626.7|626.1|6
1702449300000|2023-12-13 06:35:00|627|626.4|627.2|626.6|627.2|626.6|627|626.4|4
1702449600000|2023-12-13 06:40:00|627.4|626.8|627.5|626.9|627.7|627.1|627.2|626.6|16
1702449900000|2023-12-13 06:45:00|627.2|626.6|627.2|626.6|627.2|626.6|627.2|626.6|7
1702450200000|2023-12-13 06:50:00|||||||||10
1702450500000|2023-12-13 06:55:00|627.5|626.9|627.7|627.1|627.7|627.1|627.5|626.9|13
1702450800000|2023-12-13 07:00:00|627.5|626.9|627.3|626.7|627.6|627|627.2|626.6|5
1702451100000|2023-12-13 07:05:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|5
1702451400000|2023-12-13 07:10:00|627.4|626.8|627.2|626.6|627.4|626.8|626.7|626.1|50
1702451700000|2023-12-13 07:15:00|627.1|626.5|627.2|626.6|627.2|626.6|626.9|626.3|12
1702452000000|2023-12-13 07:20:00|627.1|626.5|627.3|626.7|627.4|626.8|627.1|626.5|7
1702452300000|2023-12-13 07:25:00|627.4|626.8|627.3|626.7|627.6|627|627.1|626.5|6
1702452600000|2023-12-13 07:30:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|7
1702452900000|2023-12-13 07:35:00|627.7|627.1|627.6|627|627.8|627.2|627.6|627|3
1702453200000|2023-12-13 07:40:00|627.5|626.9|627|626.4|627.7|627.1|627|626.4|19
1702453500000|2023-12-13 07:45:00|627.2|626.6|627.2|626.6|627.2|626.6|626.8|626.2|6
1702453800000|2023-12-13 07:50:00|627.1|626.5|627.1|626.5|627.1|626.5|626.9|626.3|5
1702454100000|2023-12-13 07:55:00|627.2|626.6|627|626.4|627.2|626.6|626.8|626.2|38
1702454400000|2023-12-13 08:00:00|626.8|626.2|626.1|625.5|626.8|626.2|626|625.4|47
1702454700000|2023-12-13 08:05:00|626.2|625.6|624.6|624|626.2|625.6|624.4|623.8|113
1702455000000|2023-12-13 08:10:00|624.5|623.9|623.9|623.3|624.7|624|623.7|623.1|71
1702455300000|2023-12-13 08:15:00|624|623.4|624.2|623.6|624.5|623.9|624|623.4|34
1702455600000|2023-12-13 08:20:00|624.4|623.8|624|623.4|624.4|623.8|624|623.4|14
1702455900000|2023-12-13 08:25:00|624.1|623.5|622.9|622.3|624.1|623.5|622.7|622.1|74
1702456200000|2023-12-13 08:30:00|622.8|622.2|622.1|621.5|622.9|622.3|622|621.4|102
1702456500000|2023-12-13 08:35:00|622|621.4|621.8|621.2|622.3|621.7|621|620.4|57
1702456800000|2023-12-13 08:40:00|621.9|621.3|621.5|620.9|621.9|621.3|621.4|620.8|24
1702457100000|2023-12-13 08:45:00|621.4|620.8|621.5|620.9|621.5|620.9|620.8|620.2|38
1702457400000|2023-12-13 08:50:00|621.6|621|621.8|621.2|621.8|621.2|621.5|620.9|8
1702457700000|2023-12-13 08:55:00|622|621.4|622|621.4|622.3|621.7|622|621.4|37
1702458000000|2023-12-13 09:00:00|621.8|621.2|621.9|621.3|622|621.4|621.8|621.2|30
1702458300000|2023-12-13 09:05:00|621.8|621.2|622|621.4|622.2|621.6|621.8|621.2|26
1702458600000|2023-12-13 09:10:00|621.8|621.2|621.3|620.7|622|621.4|621.3|620.7|23
1702458900000|2023-12-13 09:15:00|621.4|620.8|621.5|620.9|621.7|621.1|621.3|620.7|16
1702459200000|2023-12-13 09:20:00|621.6|621|621|620.4|621.6|621|621|620.4|8
1702459500000|2023-12-13 09:25:00|621.2|620.6|621.5|620.9|621.5|620.9|621.2|620.6|25
1702459800000|2023-12-13 09:30:00|621.4|620.8|621.3|620.7|621.8|621.2|621.3|620.7|36
1702460100000|2023-12-13 09:35:00|621.4|620.8|621.8|621.2|621.8|621.2|621.3|620.7|14
1702460400000|2023-12-13 09:40:00|621.9|621.3|621.4|620.8|622|621.4|620.8|620.2|53
1702460700000|2023-12-13 09:45:00|621.6|621|620.7|620.1|622|621.4|620.7|620.1|86
1702461000000|2023-12-13 09:50:00|620.6|620|620.1|619.5|620.8|620.2|620.1|619.5|100
1702461300000|2023-12-13 09:55:00|620.3|619.7|620.4|619.8|620.6|620|620.3|619.7|16
1702461600000|2023-12-13 10:00:00|620.6|620|619.7|619.1|620.6|620|619.6|619|54
1702461900000|2023-12-13 10:05:00|619.3|618.7|619.8|619.2|619.8|619.2|619.1|618.5|41
1702462200000|2023-12-13 10:10:00|620|619.4|619.5|618.9|620.6|620|619.5|618.9|82
1702462500000|2023-12-13 10:15:00|619.6|619|619.1|618.5|619.6|619|619|618.4|45
1702462800000|2023-12-13 10:20:00|618.8|618.2|619.1|618.5|619.3|618.7|618.8|618.2|29
1702463100000|2023-12-13 10:25:00|619.3|618.7|619.3|618.7|619.3|618.7|619.3|618.7|20
1702463400000|2023-12-13 10:30:00|619.1|618.5|619.3|618.7|619.3|618.7|619.1|618.5|49
1702463700000|2023-12-13 10:35:00|619.4|618.8|619.1|618.5|619.8|619.2|619.1|618.5|39
1702464000000|2023-12-13 10:40:00|619.2|618.6|618.8|618.2|619.3|618.7|618.8|618.2|27
1702464300000|2023-12-13 10:45:00|618.9|618.3|619|618.4|619|618.4|618.3|617.7|104
1702464600000|2023-12-13 10:50:00|618.6|618|618.8|618.2|618.8|618.2|618.3|617.7|71
1702464900000|2023-12-13 10:55:00|618.9|618.3|618.7|618.1|619.1|618.5|618.3|617.7|45
1702465200000|2023-12-13 11:00:00|618.8|618.2|618.3|617.7|618.8|618.2|618.3|617.7|62
1702465500000|2023-12-13 11:05:00|618.4|617.8|618.3|617.7|618.4|617.8|618.3|617.7|17
1702465800000|2023-12-13 11:10:00|618.6|618|618.1|617.5|618.6|618|618.1|617.5|29
1702466100000|2023-12-13 11:15:00|618|617.4|618.1|617.5|618.1|617.5|617.8|617.2|31
1702466400000|2023-12-13 11:20:00|618.2|617.6|617.8|617.2|618.3|617.7|617.8|617.2|37
1702466700000|2023-12-13 11:25:00|617.9|617.3|618.3|617.7|618.3|617.7|617.8|617.2|74
1702467000000|2023-12-13 11:30:00|618.1|617.5|618.1|617.5|618.2|617.6|617.8|617.2|22
1702467300000|2023-12-13 11:35:00|617.8|617.2|617.8|617.2|617.8|617.2|617.6|617|19
1702467600000|2023-12-13 11:40:00|617.6|617|616.6|616|617.7|617.1|616.4|615.8|152
1702467900000|2023-12-13 11:45:00|616.9|616.3|617.5|616.9|617.5|616.9|616.9|616.3|56
1702468200000|2023-12-13 11:50:00|617.6|617|617.2|616.6|617.8|617.2|616.9|616.3|66
1702468500000|2023-12-13 11:55:00|617.1|616.5|617.3|616.7|617.5|616.9|617.1|616.5|25
1702468800000|2023-12-13 12:00:00|617.4|616.8|617.6|617|618.1|617.5|617.3|616.7|33
1702469100000|2023-12-13 12:05:00|617.4|616.8|617.6|617|617.8|617.2|617.1|616.5|34
1702469400000|2023-12-13 12:10:00|617.7|617.1|617.9|617.3|618|617.4|617.7|617.1|17
1702469700000|2023-12-13 12:15:00|617.8|617.2|618.2|617.6|618.2|617.6|617.8|617.2|39
1702470000000|2023-12-13 12:20:00|618.1|617.5|617.8|617.2|618.1|617.5|617.8|617.2|9
1702470300000|2023-12-13 12:25:00|617.5|616.9|617.6|617|617.8|617.2|617.5|616.9|55
1702470600000|2023-12-13 12:30:00|617.8|617.2|617.9|617.3|618.4|617.8|617.7|617.1|59
1702470900000|2023-12-13 12:35:00|617.6|617|617.9|617.3|618|617.4|617.4|616.8|49
1702471200000|2023-12-13 12:40:00|617.7|617.1|616.8|616.2|617.9|617.3|616.6|616|34
1702471500000|2023-12-13 12:45:00|616.6|616|616.6|616|616.8|616.2|616.1|615.5|95
1702471800000|2023-12-13 12:50:00|616.7|616.1|616.6|616|617.4|616.8|616.6|616|54
1702472100000|2023-12-13 12:55:00|616.5|615.9|617|616.4|617.1|616.5|616.5|615.9|43
1702472400000|2023-12-13 13:00:00|617.1|616.5|615.6|615|617.1|616.5|615.6|615|137
1702472700000|2023-12-13 13:05:00|615.5|614.9|615.6|615|615.9|615.3|615.4|614.8|78
1702473000000|2023-12-13 13:10:00|615.8|615.2|615.6|615|615.8|615.2|615.3|614.7|34
1702473300000|2023-12-13 13:15:00|615.5|614.9|615.4|614.8|615.7|615.1|615.1|614.5|37
1702473600000|2023-12-13 13:20:00|615.6|615|615.6|615|615.6|615|615.1|614.5|64
1702473900000|2023-12-13 13:25:00|615.4|614.8|615.6|615|615.9|615.3|615.1|614.5|90
1702474200000|2023-12-13 13:30:00|615.7|615.1|616.4|615.8|616.4|615.8|615.4|614.8|100
1702474500000|2023-12-13 13:35:00|616.2|615.6|616.2|615.6|616.8|616.2|616|615.4|131
1702474800000|2023-12-13 13:40:00|616.1|615.5|616.6|616|617.1|616.5|616.1|615.5|187
1702477800000|2023-12-13 14:30:00|617.9|617.3|615.3|614.7|617.9|617.3|612.9|612.3|2150
1702478100000|2023-12-13 14:35:00|615.6|615|615.3|614.7|615.8|615.2|613.6|613|567
1702478400000|2023-12-13 14:40:00|615.1|614.5|614.3|613.7|615.2|614.6|613.8|613.2|330
1702478700000|2023-12-13 14:45:00|614.2|613.6|615.1|614.5|615.6|615|614.1|613.5|841
1702479000000|2023-12-13 14:50:00|615|614.4|615.1|614.5|616.8|616.2|614.3|613.7|453
1702479300000|2023-12-13 14:55:00|615.3|614.7|616.5|615.9|616.8|616.2|615.1|614.5|695
1702479600000|2023-12-13 15:00:00|616.3|615.7|616.1|615.5|617.1|616.5|615.8|615.2|429
1702479900000|2023-12-13 15:05:00|615.8|615.2|614.1|613.5|616.1|615.5|612.6|612|660
1702480200000|2023-12-13 15:10:00|614.2|613.6|613.1|612.5|614.6|614|612.9|612.3|395
1702480500000|2023-12-13 15:15:00|613.3|612.7|612.9|612.3|613.4|612.8|612.4|611.8|440
1702480800000|2023-12-13 15:20:00|613|612.4|611.9|611.3|613.2|612.6|611.7|611.1|521
1702481100000|2023-12-13 15:25:00|611.7|611.1|612.2|611.6|612.7|612.1|611.4|610.8|460
1702481400000|2023-12-13 15:30:00|612|611.4|612.2|611.6|612.2|611.6|611.7|611.1|188
1702481700000|2023-12-13 15:35:00|612.1|611.5|614.1|613.5|614.4|613.8|611.9|611.3|343
1702482000000|2023-12-13 15:40:00|613.9|613.3|614.1|613.5|614.6|614|613.9|613.3|325
1702482300000|2023-12-13 15:45:00|613.9|613.3|613.1|612.5|613.9|613.3|613.1|612.5|162
1702482600000|2023-12-13 15:50:00|613.3|612.7|613.1|612.5|613.7|613.1|612.6|612|120
1702482900000|2023-12-13 15:55:00|612.9|612.3|612.7|612.1|613.4|612.8|612.6|612|134
1702483200000|2023-12-13 16:00:00|612.9|612.3|610.9|610.3|613|612.4|610.7|610.1|496
1702483500000|2023-12-13 16:05:00|610.8|610.2|610.9|610.3|611.2|610.6|610.7|610.1|335
1702483800000|2023-12-13 16:10:00|610.8|610.2|609.5|608.9|610.8|610.2|608.9|608.3|520
1702484100000|2023-12-13 16:15:00|609.8|609.2|610.2|609.6|611.2|610.6|609.8|609.2|364
1702484400000|2023-12-13 16:20:00|610.4|609.8|611.2|610.6|611.3|610.7|609.9|609.3|281
1702484700000|2023-12-13 16:25:00|611|610.4|610.4|609.8|611|610.4|609.9|609.3|224
1702485000000|2023-12-13 16:30:00|610.5|609.9|610.4|609.8|610.7|610.1|609.4|608.8|176
1702485300000|2023-12-13 16:35:00|610.7|610.1|612.2|611.6|612.2|611.6|610.4|609.8|346
1702485600000|2023-12-13 16:40:00|612.4|611.8|612.9|612.3|612.9|612.3|611.9|611.3|565
1702485900000|2023-12-13 16:45:00|613|612.4|612.6|612|613.3|612.7|612.4|611.8|188
1702486200000|2023-12-13 16:50:00|612.5|611.9|612.4|611.8|612.9|612.3|612.4|611.8|146
1702486500000|2023-12-13 16:55:00|612.2|611.6|612.1|611.5|612.6|612|612.1|611.5|98
1702486800000|2023-12-13 17:00:00|612.4|611.8|612.6|612|612.6|612|612.2|611.6|95
1702487100000|2023-12-13 17:05:00|612.7|612.1|611.9|611.3|612.7|612.1|611.4|610.8|276
1702487400000|2023-12-13 17:10:00|611.8|611.2|611.8|611.2|611.9|611.3|611.4|610.8|114
1702487700000|2023-12-13 17:15:00|611.7|611.1|611.7|611.1|612.2|611.6|611.7|611.1|82
1702488000000|2023-12-13 17:20:00|611.9|611.3|610.5|609.9|611.9|611.3|610.2|609.6|475
1702488300000|2023-12-13 17:25:00|610.2|609.6|610.5|609.9|610.5|609.9|610|609.4|207
1702488600000|2023-12-13 17:30:00|610.4|609.8|609.2|608.6|610.5|609.9|609.2|608.6|108
1702488900000|2023-12-13 17:35:00|609.4|608.8|610|609.4|610|609.4|609.2|608.6|161
1702489200000|2023-12-13 17:40:00|609.9|609.3|609.1|608.5|610.4|609.8|609|608.4|408
1702489500000|2023-12-13 17:45:00|609|608.4|607.1|606.5|609.2|608.6|607|606.4|382
1702489800000|2023-12-13 17:50:00|607|606.4|606.8|606.2|607|606.4|606.2|605.6|314
1702490100000|2023-12-13 17:55:00|606.5|605.9|605|604.4|606.7|606.1|604.8|604.2|538
1702490400000|2023-12-13 18:00:00|605.2|604.6|606|605.4|606.7|606.1|605.2|604.6|338
1702490700000|2023-12-13 18:05:00|605.8|605.2|605.3|604.7|605.9|605.3|605.2|604.6|229
1702491000000|2023-12-13 18:10:00|605.4|604.8|605.3|604.7|605.5|604.9|605.2|604.6|162
1702491300000|2023-12-13 18:15:00|605.2|604.6|605.5|604.9|605.5|604.9|604.8|604.2|197
1702491600000|2023-12-13 18:20:00|605.3|604.7|606.2|605.6|606.9|606.3|605.3|604.7|423
1702491900000|2023-12-13 18:25:00|606.3|605.7|606.2|605.6|606.5|605.9|606.2|605.6|168
1702492200000|2023-12-13 18:30:00|606|605.4|605.7|605.1|606.2|605.6|605.5|604.9|284
1702492500000|2023-12-13 18:35:00|606|605.4|606|605.4|606.2|605.6|606|605.4|124
1702492800000|2023-12-13 18:40:00|606.1|605.5|605.7|605.1|606.2|605.6|605.5|604.9|180
1702493100000|2023-12-13 18:45:00|606|605.4|606|605.4|606.7|606.1|605.8|605.2|406
1702493400000|2023-12-13 18:50:00|606.2|605.6|606.5|605.9|606.6|606|605.7|605.1|422
1702493700000|2023-12-13 18:55:00|606.7|606.1|606.5|605.9|606.8|606.2|605.9|605.3|229
1702494000000|2023-12-13 19:00:00|606.3|605.7|606.8|606.2|606.8|606.2|606|605.4|437
1702494300000|2023-12-13 19:05:00|606.9|606.3|607.3|606.7|607.3|606.7|606.2|605.6|633
1702494600000|2023-12-13 19:10:00|607.2|606.6|607.8|607.2|608|607.4|607|606.4|1442
1702494900000|2023-12-13 19:15:00|607.7|607.1|609.1|608.5|609.2|608.6|607.5|606.9|648
1702515600000|2023-12-14 01:00:00|612|611.4|613.1|612.5|613.9|613.3|611.5|610.9|346
1702515900000|2023-12-14 01:05:00|613.2|612.6|613.9|613.3|613.9|613.3|612.5|611.9|136
1702516200000|2023-12-14 01:10:00|614|613.4|614|613.4|614.1|613.5|613.8|613.2|25
1702516500000|2023-12-14 01:15:00|614.2|613.6|614.5|613.9|614.5|613.9|614.1|613.5|64
1702516800000|2023-12-14 01:20:00|614.6|614|614|613.4|614.7|614.1|614|613.4|54
1702517100000|2023-12-14 01:25:00|614.2|613.6|613.7|613.1|614.2|613.6|613.3|612.7|49
1702517400000|2023-12-14 01:30:00|613.8|613.2|613.4|612.8|614|613.4|613|612.4|83
1702517700000|2023-12-14 01:35:00|613.5|612.9|613.2|612.6|613.5|612.9|613|612.4|73
1702518000000|2023-12-14 01:40:00|613|612.4|612.8|612.2|613|612.4|612|611.4|66
1702518300000|2023-12-14 01:45:00|612.7|612.1|612.5|611.9|613|612.4|612.4|611.8|19
1702518600000|2023-12-14 01:50:00|612.7|612.1|613|612.4|613.1|612.5|612.6|612|19
1702518900000|2023-12-14 01:55:00|613.1|612.5|613.4|612.8|613.4|612.8|613|612.4|16
1702519200000|2023-12-14 02:00:00|613.2|612.6|612.5|611.9|613.2|612.6|612.5|611.9|22
1702519500000|2023-12-14 02:05:00|612.7|612.1|612.7|612.1|613.1|612.5|612.7|612.1|14
1702519800000|2023-12-14 02:10:00|612.8|612.2|612.6|612|613.2|612.6|612.2|611.6|44
1702520100000|2023-12-14 02:15:00|612.5|611.9|612.7|612.1|612.7|612.1|612.5|611.9|12
1702520400000|2023-12-14 02:20:00|612.9|612.3|613|612.4|613|612.4|612.7|612.1|9
1702520700000|2023-12-14 02:25:00|613.2|612.6|613.2|612.6|613.2|612.6|613.2|612.6|29
1702521000000|2023-12-14 02:30:00|613|612.4|613|612.4|613.1|612.5|613|612.4|9
1702521300000|2023-12-14 02:35:00|612.7|612.1|612.7|612.1|612.7|612.1|612.6|612|5
1702521600000|2023-12-14 02:40:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|9
1702522200000|2023-12-14 02:50:00|||||||||1
1702522500000|2023-12-14 02:55:00|612.5|611.9|612.5|611.9|612.6|612|612.5|611.9|21
1702522800000|2023-12-14 03:00:00|||||||||4
1702523100000|2023-12-14 03:05:00|612.2|611.6|612.2|611.6|612.3|611.7|612|611.4|11
1702523400000|2023-12-14 03:10:00|612.1|611.5|612.2|611.6|612.2|611.6|612|611.4|9
1702523700000|2023-12-14 03:15:00|612.3|611.7|612.2|611.6|612.5|611.9|612.2|611.6|13
1702524000000|2023-12-14 03:20:00|612.5|611.9|613.4|612.8|613.4|612.8|612.5|611.9|40
1702524300000|2023-12-14 03:25:00|613.5|612.9|614|613.4|614|613.4|613.5|612.9|21
1702524600000|2023-12-14 03:30:00|613.9|613.3|613.9|613.3|614|613.4|613.9|613.3|4
1702524900000|2023-12-14 03:35:00|613.8|613.2|613.8|613.2|614|613.4|613.7|613.1|12
1702525200000|2023-12-14 03:40:00|614|613.4|613.5|612.9|614|613.4|613.5|612.9|14
1702525500000|2023-12-14 03:45:00|613.2|612.6|613.4|612.8|613.6|613|613.2|612.6|10
1702525800000|2023-12-14 03:50:00|613.3|612.7|612|611.4|613.3|612.7|612|611.4|54
1702526100000|2023-12-14 03:55:00|612.2|611.6|612.2|611.6|612.2|611.6|612|611.4|33
1702526400000|2023-12-14 04:00:00|612.3|611.7|612.5|611.9|612.5|611.9|612.3|611.7|26
1702526700000|2023-12-14 04:05:00|612.7|612.1|612.7|612.1|612.7|612.1|612.7|612.1|3
1702527000000|2023-12-14 04:10:00|612.8|612.2|613.1|612.5|613.1|612.5|612.8|612.2|5
1702527300000|2023-12-14 04:15:00|613|612.4|612.7|612.1|613.1|612.5|612.7|612.1|6
1702527600000|2023-12-14 04:20:00|613|612.4|613.4|612.8|613.4|612.8|613|612.4|10
1702527900000|2023-12-14 04:25:00|613.5|612.9|613|612.4|613.5|612.9|613|612.4|14
1702528200000|2023-12-14 04:30:00|612.9|612.3|612.7|612.1|613|612.4|612.7|612.1|6
1702528500000|2023-12-14 04:35:00|613|612.4|613|612.4|613|612.4|613|612.4|29
1702528800000|2023-12-14 04:40:00|612.9|612.3|613.2|612.6|613.2|612.6|612.8|612.2|29
1702529100000|2023-12-14 04:45:00|613.3|612.7|613.2|612.6|613.3|612.7|613.2|612.6|0
1702529400000|2023-12-14 04:50:00|613|612.4|613|612.4|613.2|612.6|613|612.4|13
1702529700000|2023-12-14 04:55:00|613.1|612.5|613|612.4|613.1|612.5|613|612.4|4
1702530000000|2023-12-14 05:00:00|613.1|612.5|612.7|612.1|613.1|612.5|612.7|612.1|6
1702530300000|2023-12-14 05:05:00|612.5|611.9|612.5|611.9|612.5|611.9|612.4|611.8|4
1702530600000|2023-12-14 05:10:00|612.4|611.8|612.5|611.9|612.5|611.9|612.4|611.8|7
1702530900000|2023-12-14 05:15:00|612.6|612|612.7|612.1|612.7|612.1|612.5|611.9|3
1702531200000|2023-12-14 05:20:00|612.8|612.2|612.7|612.1|613|612.4|612.7|612.1|37
1702531500000|2023-12-14 05:25:00|612.5|611.9|612.5|611.9|612.5|611.9|612.5|611.9|3
1702531800000|2023-12-14 05:30:00|612.6|612|612.5|611.9|612.6|612|612.5|611.9|4
1702532100000|2023-12-14 05:35:00|613|612.4|614|613.4|614|613.4|613|612.4|65
1702532400000|2023-12-14 05:40:00|614.2|613.6|613.5|612.9|614.2|613.6|613.5|612.9|49
1702532700000|2023-12-14 05:45:00|613.6|613|614|613.4|614.1|613.5|613.6|613|19
1702533000000|2023-12-14 05:50:00|614.1|613.5|614.1|613.5|614.1|613.5|614.1|613.5|7
1702533300000|2023-12-14 05:55:00|614|613.4|613.9|613.3|614|613.4|613.9|613.3|3
1702533600000|2023-12-14 06:00:00|613.8|613.2|613.9|613.3|613.9|613.3|613.5|612.9|18
1702533900000|2023-12-14 06:05:00|613.8|613.2|614.1|613.5|614.1|613.5|613.8|613.2|3
1702534200000|2023-12-14 06:10:00|614|613.4|614.4|613.8|614.4|613.8|614|613.4|7
1702534500000|2023-12-14 06:15:00|614.3|613.7|614.6|614|614.6|614|614.3|613.7|7
1702534800000|2023-12-14 06:20:00|614.5|613.9|614.5|613.9|614.6|614|614.5|613.9|3
1702535100000|2023-12-14 06:25:00|614.6|614|614.5|613.9|614.7|614.1|614.5|613.9|22
1702535400000|2023-12-14 06:30:00|614.4|613.8|614.8|614.2|614.8|614.2|614.4|613.8|17
1702535700000|2023-12-14 06:35:00|614.7|614.1|614.3|613.7|614.7|614.1|614.1|613.5|33
1702536000000|2023-12-14 06:40:00|614.2|613.6|614|613.4|614.4|613.8|614|613.4|6
1702536300000|2023-12-14 06:45:00|613.8|613.2|614.3|613.7|614.3|613.7|613.6|613|39
1702536600000|2023-12-14 06:50:00|614.2|613.6|614.4|613.8|614.5|613.9|614.1|613.5|27
1702536900000|2023-12-14 06:55:00|614.5|613.9|614.6|614|614.7|614.1|614.4|613.8|14
1702537200000|2023-12-14 07:00:00|614.5|613.9|614.5|613.9|614.5|613.9|614|613.4|37
1702537500000|2023-12-14 07:05:00|614.6|614|614.3|613.7|614.8|614.2|614.3|613.7|24
1702537800000|2023-12-14 07:10:00|614.4|613.8|614.5|613.9|614.5|613.9|614.4|613.8|2
1702538100000|2023-12-14 07:15:00|614.2|613.6|614.9|614.3|615|614.4|614|613.4|123
1702538400000|2023-12-14 07:20:00|615|614.4|614.8|614.2|615|614.4|614.7|614.1|18
1702538700000|2023-12-14 07:25:00|614.7|614.1|614.8|614.2|615.8|615.2|614.7|614.1|91
1702539000000|2023-12-14 07:30:00|614.7|614.1|613.9|613.3|614.7|614.1|613.9|613.3|14
1702539300000|2023-12-14 07:35:00|614|613.4|613.6|613|614|613.4|613.6|613|34
1702539600000|2023-12-14 07:40:00|613.7|613.1|613.9|613.3|613.9|613.3|613.6|613|10
1702539900000|2023-12-14 07:45:00|614|613.4|613.9|613.3|614|613.4|613.8|613.2|7
1702540200000|2023-12-14 07:50:00|613.8|613.2|613.8|613.2|613.9|613.3|613.5|612.9|43
1702540500000|2023-12-14 07:55:00|613.7|613.1|613.9|613.3|614|613.4|613.5|612.9|16
1702540800000|2023-12-14 08:00:00|613.8|613.2|613.9|613.3|614|613.4|613.8|613.2|5
1702541100000|2023-12-14 08:05:00|614|613.4|614.6|614|614.7|614.1|614|613.4|39
1702541400000|2023-12-14 08:10:00|614.8|614.2|615|614.4|615.2|614.6|614.8|614.2|19
1702541700000|2023-12-14 08:15:00|614.3|613.7|614.3|613.7|614.6|614|614.1|613.5|32
1702542000000|2023-12-14 08:20:00|614.1|613.5|614.3|613.7|614.3|613.7|614.1|613.5|3
1702542300000|2023-12-14 08:25:00|614.4|613.8|614.3|613.7|614.4|613.8|614.3|613.7|23
1702542600000|2023-12-14 08:30:00|614.4|613.8|614.3|613.7|614.4|613.8|614.3|613.7|117
1702542900000|2023-12-14 08:35:00|614.6|614|613.8|613.2|614.6|614|613.8|613.2|83
1702543200000|2023-12-14 08:40:00|613.7|613.1|614.1|613.5|614.1|613.5|613.7|613.1|28
1702543500000|2023-12-14 08:45:00|614.2|613.6|614.3|613.7|614.3|613.7|614.1|613.5|13
1702543800000|2023-12-14 08:50:00|614.1|613.5|613.6|613|614.1|613.5|613.3|612.7|49
1702544100000|2023-12-14 08:55:00|613.7|613.1|613.5|612.9|613.7|613.1|612.8|612.2|44
1702544400000|2023-12-14 09:00:00|613.4|612.8|614|613.4|614|613.4|613.4|612.8|37
1702544700000|2023-12-14 09:05:00|613.9|613.3|614.5|613.9|614.5|613.9|613.9|613.3|39
1702545000000|2023-12-14 09:10:00|614.6|614|615.3|614.7|615.3|614.7|614.6|614|61
1702545300000|2023-12-14 09:15:00|615.2|614.6|614.3|613.7|615.3|614.7|614.2|613.6|49
1702545600000|2023-12-14 09:20:00|614.4|613.8|614|613.4|614.4|613.8|614|613.4|13
1702545900000|2023-12-14 09:25:00|613.8|613.2|614.1|613.5|614.2|613.6|613.3|612.7|97
1702546200000|2023-12-14 09:30:00|614|613.4|614.3|613.7|614.3|613.7|614|613.4|8
1702546500000|2023-12-14 09:35:00|614.1|613.5|614.3|613.7|614.6|614|614|613.4|46
1702546800000|2023-12-14 09:40:00|614.2|613.6|614.2|613.6|614.2|613.6|614.2|613.6|2
1702547100000|2023-12-14 09:45:00|614.3|613.7|614.7|614.1|615|614.4|614.3|613.7|92
1702547400000|2023-12-14 09:50:00|614.8|614.2|614.8|614.2|615.1|614.5|614.3|613.7|39
1702547700000|2023-12-14 09:55:00|614.9|614.3|612.9|612.3|614.9|614.3|612.9|612.3|28
1702548000000|2023-12-14 10:00:00|613|612.4|611.8|611.2|613.2|612.6|611.8|611.2|71
1702548300000|2023-12-14 10:05:00|612|611.4|612.3|611.7|612.3|611.7|611.8|611.2|33
1702548600000|2023-12-14 10:10:00|612.1|611.5|611.8|611.2|612.2|611.6|611.8|611.2|29
1702548900000|2023-12-14 10:15:00|611.9|611.3|612.1|611.5|612.1|611.5|611.8|611.2|21
1702549200000|2023-12-14 10:20:00|612.2|611.6|611.8|611.2|612.2|611.6|611.8|611.2|9
1702549500000|2023-12-14 10:25:00|611.9|611.3|612.3|611.7|612.3|611.7|611.6|611|27
1702549800000|2023-12-14 10:30:00|612.2|611.6|613.3|612.7|613.8|613.2|611.8|611.2|132
1702550100000|2023-12-14 10:35:00|613.1|612.5|613.1|612.5|613.3|612.7|612.8|612.2|42
1702550400000|2023-12-14 10:40:00|613.2|612.6|613.3|612.7|613.4|612.8|613.1|612.5|14
1702550700000|2023-12-14 10:45:00|613.4|612.8|613.7|613.1|613.7|613.1|613|612.4|20
1702551000000|2023-12-14 10:50:00|613.6|613|613.8|613.2|613.8|613.2|613.4|612.8|20
1702551300000|2023-12-14 10:55:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|8
1702551600000|2023-12-14 11:00:00|613.5|612.9|613|612.4|613.6|613|613|612.4|10
1702551900000|2023-12-14 11:05:00|613.3|612.7|613|612.4|613.3|612.7|613|612.4|17
1702552200000|2023-12-14 11:10:00|613.1|612.5|613.3|612.7|613.3|612.7|613|612.4|8
1702552500000|2023-12-14 11:15:00|613.5|612.9|613.6|613|613.6|613|613.3|612.7|25
1702552800000|2023-12-14 11:20:00|613.5|612.9|613.3|612.7|613.5|612.9|613.3|612.7|15
1702553100000|2023-12-14 11:25:00|613.2|612.6|613.3|612.7|613.5|612.9|613|612.4|16
1702553400000|2023-12-14 11:30:00|613.2|612.6|613.3|612.7|613.3|612.7|613|612.4|7
1702553700000|2023-12-14 11:35:00|613.4|612.8|613.3|612.7|613.4|612.8|613.3|612.7|12
1702554000000|2023-12-14 11:40:00|613.1|612.5|613.1|612.5|613.1|612.5|613.1|612.5|3
1702554300000|2023-12-14 11:45:00|613|612.4|613.1|612.5|613.1|612.5|613|612.4|5
1702554600000|2023-12-14 11:50:00|613.3|612.7|613.2|612.6|613.3|612.7|613.1|612.5|8
1702554900000|2023-12-14 11:55:00|613.3|612.7|613.5|612.9|613.5|612.9|613.1|612.5|21
1702555200000|2023-12-14 12:00:00|613.4|612.8|613.7|613.1|613.8|613.2|613.3|612.7|16
1702555500000|2023-12-14 12:05:00|613.6|613|613.8|613.2|613.8|613.2|613.4|612.8|24
1702555800000|2023-12-14 12:10:00|614|613.4|613.8|613.2|614.5|613.9|613.8|613.2|69
1702556100000|2023-12-14 12:15:00|613.7|613.1|614.1|613.5|614.1|613.5|613.7|613.1|26
1702556400000|2023-12-14 12:20:00|614.2|613.6|615.2|614.6|615.4|614.8|614.1|613.5|128
1702556700000|2023-12-14 12:25:00|615.3|614.7|615.1|614.5|615.3|614.7|614.8|614.2|34
1702557000000|2023-12-14 12:30:00|615|614.4|615.6|615|615.8|615.2|614.9|614.3|79
1702557300000|2023-12-14 12:35:00|615.7|615.1|615.7|615.1|615.8|615.2|615.1|614.5|38
1702557600000|2023-12-14 12:40:00|615.8|615.2|616.7|616.1|616.8|616.2|615.8|615.2|119
1702557900000|2023-12-14 12:45:00|616.6|616|616.3|615.7|616.6|616|616.2|615.6|37
1702558200000|2023-12-14 12:50:00|616.5|615.9|616.8|616.2|616.8|616.2|616.5|615.9|33
1702558500000|2023-12-14 12:55:00|616.6|616|616.1|615.5|616.8|616.2|615.8|615.2|47
1702558800000|2023-12-14 13:00:00|616.2|615.6|615.9|615.3|616.3|615.7|615.6|615|34
1702559100000|2023-12-14 13:05:00|615.8|615.2|614.6|614|616.1|615.5|614.6|614|73
1702559400000|2023-12-14 13:10:00|614.7|614.1|615.3|614.7|615.5|614.9|614.7|614.1|66
1702559700000|2023-12-14 13:15:00|615.2|614.6|615.1|614.5|615.8|615.2|615.1|614.5|71
1702560000000|2023-12-14 13:20:00|615|614.4|614.1|613.5|615.1|614.5|613.9|613.3|142
1702560300000|2023-12-14 13:25:00|614.4|613.8|614.5|613.9|614.8|614.2|614.2|613.6|130
1702560600000|2023-12-14 13:30:00|614.6|614|613.7|613.1|615|614.4|613.2|612.6|174
1702560900000|2023-12-14 13:35:00|613.8|613.2|614.7|614.1|614.7|614.1|613.8|613.2|185
1702561200000|2023-12-14 13:40:00|614.8|614.2|615.7|615.1|615.7|615.1|614.3|613.7|92
1702564200000|2023-12-14 14:30:00|615.6|615|618|617.4|621.8|621.2|615.6|615|2153
1702564500000|2023-12-14 14:35:00|618.1|617.5|616|615.4|618.9|618.3|615.7|615.1|675
1702564800000|2023-12-14 14:40:00|615.8|615.2|615.4|614.8|617.3|616.7|615.1|614.5|459
1702565100000|2023-12-14 14:45:00|615.3|614.7|614.8|614.2|616.1|615.5|613.7|613.1|783
1702565400000|2023-12-14 14:50:00|615|614.4|616.7|616.1|617|616.4|615|614.4|315
1702565700000|2023-12-14 14:55:00|617|616.4|616.2|615.6|617|616.4|615.6|615|412
1702566000000|2023-12-14 15:00:00|616|615.4|615.5|614.9|616|615.4|613.7|613.1|463
1702566300000|2023-12-14 15:05:00|615.6|615|615.2|614.6|615.7|615.1|614.5|613.9|221
1702566600000|2023-12-14 15:10:00|615|614.4|612.7|612.1|615.2|614.6|612.5|611.9|279
1702566900000|2023-12-14 15:15:00|612.5|611.9|613.1|612.5|613.2|612.6|611.5|610.9|545
1702567200000|2023-12-14 15:20:00|613|612.4|612.4|611.8|613.2|612.6|612|611.4|133
1702567500000|2023-12-14 15:25:00|612.5|611.9|610.4|609.8|612.5|611.9|610.3|609.7|347
1702567800000|2023-12-14 15:30:00|610.5|609.9|610|609.4|610.5|609.9|609.1|608.5|595
1702568100000|2023-12-14 15:35:00|609.8|609.2|611|610.4|612|611.4|609.8|609.2|444
1702568400000|2023-12-14 15:40:00|610.9|610.3|611.1|610.5|611.5|610.9|610.4|609.8|180
1702568700000|2023-12-14 15:45:00|611.2|610.6|612.5|611.9|612.7|612.1|611.1|610.5|180
1702569000000|2023-12-14 15:50:00|612.2|611.6|612.5|611.9|612.7|612.1|611.7|611.1|186
1702569300000|2023-12-14 15:55:00|612.7|612.1|613|612.4|613.2|612.6|612.2|611.6|142
1702569600000|2023-12-14 16:00:00|613.1|612.5|612.2|611.6|613.2|612.6|611.7|611.1|237
1702569900000|2023-12-14 16:05:00|612|611.4|612.7|612.1|612.7|612.1|612|611.4|94
1702570200000|2023-12-14 16:10:00|612.6|612|613|612.4|613|612.4|612.5|611.9|182
1702570500000|2023-12-14 16:15:00|613.1|612.5|614|613.4|614|613.4|613|612.4|183
1702570800000|2023-12-14 16:20:00|614.2|613.6|612.2|611.6|614.2|613.6|612.2|611.6|205
1702571100000|2023-12-14 16:25:00|612|611.4|611|610.4|612.2|611.6|611|610.4|217
1702571400000|2023-12-14 16:30:00|610.7|610.1|612.4|611.8|613.7|613.1|610.7|610.1|421
1702571700000|2023-12-14 16:35:00|612.2|611.6|612.7|612.1|612.9|612.3|612.2|611.6|95
1702572000000|2023-12-14 16:40:00|612.4|611.8|612.9|612.3|613.2|612.6|611.9|611.3|124
1702572300000|2023-12-14 16:45:00|613.2|612.6|613.3|612.7|613.7|613.1|613.2|612.6|79
1702572600000|2023-12-14 16:50:00|613.2|612.6|613|612.4|613.7|613.1|613|612.4|143
1702572900000|2023-12-14 16:55:00|612.9|612.3|613.9|613.3|613.9|613.3|612.4|611.8|125
1702573200000|2023-12-14 17:00:00|614.2|613.6|613.4|612.8|614.2|613.6|613.4|612.8|167
1702573500000|2023-12-14 17:05:00|613.5|612.9|613.7|613.1|613.7|613.1|613.2|612.6|79
1702573800000|2023-12-14 17:10:00|613.5|612.9|614.2|613.6|614.2|613.6|613.5|612.9|152
1702574100000|2023-12-14 17:15:00|614|613.4|613.9|613.3|614.2|613.6|613.4|612.8|93
1702574400000|2023-12-14 17:20:00|613.7|613.1|613.7|613.1|613.9|613.3|613.4|612.8|106
1702574700000|2023-12-14 17:25:00|613.5|612.9|613.7|613.1|614|613.4|612.7|612.1|287
1702575000000|2023-12-14 17:30:00|613.9|613.3|614.9|614.3|615.2|614.6|613.9|613.3|175
1702575300000|2023-12-14 17:35:00|615|614.4|615.2|614.6|615.5|614.9|614.9|614.3|70
1702575600000|2023-12-14 17:40:00|615.3|614.7|614.7|614.1|615.4|614.8|614.6|614|132
1702575900000|2023-12-14 17:45:00|614.9|614.3|615.7|615.1|615.7|615.1|614.9|614.3|132
1702576200000|2023-12-14 17:50:00|615.9|615.3|616.7|616.1|616.7|616.1|615.7|615.1|204
1702576500000|2023-12-14 17:55:00|616.6|616|615.9|615.3|616.7|616.1|615.8|615.2|136
1702576800000|2023-12-14 18:00:00|616|615.4|614.5|613.9|616.4|615.8|614.4|613.8|256
1702577100000|2023-12-14 18:05:00|614.4|613.8|614.7|614.1|614.9|614.3|613.9|613.3|130
1702577400000|2023-12-14 18:10:00|614.6|614|614.2|613.6|614.7|614.1|614.2|613.6|237
1702577700000|2023-12-14 18:15:00|614|613.4|614|613.4|614.2|613.6|613.6|613|152
1702578000000|2023-12-14 18:20:00|613.9|613.3|614.9|614.3|614.9|614.3|613.9|613.3|125
1702578300000|2023-12-14 18:25:00|614.8|614.2|615|614.4|615.2|614.6|614.7|614.1|71
1702578600000|2023-12-14 18:30:00|615.1|614.5|615.4|614.8|615.5|614.9|614.9|614.3|334
1702578900000|2023-12-14 18:35:00|615.6|615|616.2|615.6|616.2|615.6|615.6|615|227
1702579200000|2023-12-14 18:40:00|616.3|615.7|615.6|615|616.7|616.1|615.6|615|253
1702579500000|2023-12-14 18:45:00|615.5|614.9|616.9|616.3|616.9|616.3|615.5|614.9|229
1702579800000|2023-12-14 18:50:00|616.7|616.1|617|616.4|617.6|617|616.4|615.8|892
1702580100000|2023-12-14 18:55:00|616.9|616.3|616.1|615.5|617.1|616.5|615.9|615.3|460
1702580400000|2023-12-14 19:00:00|616.2|615.6|617.1|616.5|617.4|616.8|615.9|615.3|448
1702580700000|2023-12-14 19:05:00|616.8|616.2|617.3|616.7|617.6|617|616.8|616.2|308
1702581000000|2023-12-14 19:10:00|617.1|616.5|618.1|617.5|618.4|617.8|616.6|616|2140
1702581300000|2023-12-14 19:15:00|617.9|617.3|618.9|618.3|619|618.4|617.8|617.2|840
1702602000000|2023-12-15 01:00:00|619.8|619.2|622.6|622|622.6|622|619.8|619.2|223
1702602300000|2023-12-15 01:05:00|622.5|621.9|622.5|621.9|623.5|622.9|622|621.4|116
1702602600000|2023-12-15 01:10:00|622.6|622|622.9|622.3|622.9|622.3|622|621.4|39
1702602900000|2023-12-15 01:15:00|622.8|622.2|623|622.4|623.1|622.5|622.7|622.1|25
1702603200000|2023-12-15 01:20:00|623.2|622.6|623.5|622.9|624|623.4|623.2|622.6|78
1702603500000|2023-12-15 01:25:00|623.6|623|623.7|623.1|624|623.4|623.4|622.8|22
1702603800000|2023-12-15 01:30:00|623.6|623|623.5|622.9|623.8|623.2|622.7|622.1|46
1702604100000|2023-12-15 01:35:00|623.2|622.6|623|622.4|623.2|622.6|623|622.4|16
1702604400000|2023-12-15 01:40:00|623.1|622.5|622.2|621.6|623.2|622.6|622.2|621.6|76
1702604700000|2023-12-15 01:45:00|||||||||6
1702605000000|2023-12-15 01:50:00|622.5|621.9|622.6|622|622.6|622|622.5|621.9|10
1702605300000|2023-12-15 01:55:00|622.5|621.9|622.8|622.2|623|622.4|622.2|621.6|39
1702605600000|2023-12-15 02:00:00|623|622.4|622.7|622.1|623|622.4|622.3|621.7|40
1702605900000|2023-12-15 02:05:00|622.6|622|622.7|622.1|623|622.4|622.6|622|9
1702606200000|2023-12-15 02:10:00|622.5|621.9|621.7|621.1|622.5|621.9|621.4|620.8|38
1702606500000|2023-12-15 02:15:00|622.5|621.9|622.7|622.1|622.9|622.3|622.2|621.6|40
1702606800000|2023-12-15 02:20:00|622.5|621.9|622.5|621.9|622.5|621.9|622.5|621.9|14
1702607100000|2023-12-15 02:25:00|622.7|622.1|620.3|619.7|623.5|622.9|620.1|619.5|119
1702607400000|2023-12-15 02:30:00|620.1|619.5|620.4|619.8|620.4|619.8|619.7|619.1|61
1702607700000|2023-12-15 02:35:00|620.5|619.9|619.9|619.3|620.5|619.9|619.8|619.2|32
1702608000000|2023-12-15 02:40:00|620|619.4|620.1|619.5|620.1|619.5|620|619.4|12
1702608300000|2023-12-15 02:45:00|619.9|619.3|619.9|619.3|620.1|619.5|619.8|619.2|10
1702608600000|2023-12-15 02:50:00|620.1|619.5|620.6|620|620.6|620|620.1|619.5|50
1702608900000|2023-12-15 02:55:00|620.7|620.1|620.6|620|620.8|620.2|620.6|620|14
1702609200000|2023-12-15 03:00:00|620.4|619.8|620.6|620|620.6|620|620.4|619.8|6
1702609500000|2023-12-15 03:05:00|620.5|619.9|620.4|619.8|620.5|619.9|620.4|619.8|4
1702609800000|2023-12-15 03:10:00|620.1|619.5|620|619.4|620.1|619.5|619.8|619.2|16
1702610100000|2023-12-15 03:15:00|619.9|619.3|619.6|619|619.9|619.3|619.6|619|3
1702610400000|2023-12-15 03:20:00|619.8|619.2|620.1|619.5|620.1|619.5|619.7|619.1|8
1702610700000|2023-12-15 03:25:00|619.9|619.3|619.9|619.3|619.9|619.3|619.9|619.3|4
1702611000000|2023-12-15 03:30:00|619.7|619.1|619.3|618.7|619.7|619.1|619.2|618.6|25
1702611300000|2023-12-15 03:35:00|619.1|618.5|619.1|618.5|619.1|618.5|619.1|618.5|7
1702611600000|2023-12-15 03:40:00|||||||||3
1702611900000|2023-12-15 03:45:00|||||||||4
1702612200000|2023-12-15 03:50:00|619.4|618.8|618.9|618.3|619.4|618.8|618.9|618.3|18
1702612500000|2023-12-15 03:55:00|618.6|618|618.6|618|618.6|618|618.6|618|15
1702612800000|2023-12-15 04:00:00|618.9|618.3|619|618.4|619.1|618.5|618.9|618.3|30
1702613100000|2023-12-15 04:05:00|618.9|618.3|618.9|618.3|618.9|618.3|618.9|618.3|2
1702613400000|2023-12-15 04:10:00|618.7|618.1|618.9|618.3|618.9|618.3|618.7|618.1|8
1702613700000|2023-12-15 04:15:00|618.7|618.1|618.6|618|618.7|618.1|618.6|618|7
1702614000000|2023-12-15 04:20:00|618.7|618.1|618.8|618.2|618.9|618.3|618.7|618.1|7
1702614300000|2023-12-15 04:25:00|618.9|618.3|618.4|617.8|618.9|618.3|618.4|617.8|1
1702614600000|2023-12-15 04:30:00|618.3|617.7|618.4|617.8|618.7|618.1|618.3|617.7|13
1702614900000|2023-12-15 04:35:00|618.1|617.5|618.4|617.8|618.4|617.8|618.1|617.5|14
1702615200000|2023-12-15 04:40:00|||||||||2
1702615500000|2023-12-15 04:45:00|618.1|617.5|617.9|617.3|618.1|617.5|617.9|617.3|36
1702615800000|2023-12-15 04:50:00|617.6|617|617.5|616.9|617.6|617|617.4|616.8|37
1702616100000|2023-12-15 04:55:00|617.4|616.8|617.2|616.6|617.4|616.8|617.2|616.6|21
1702616400000|2023-12-15 05:00:00|616.9|616.3|616.7|616.1|616.9|616.3|616.7|616.1|33
1702616700000|2023-12-15 05:05:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|36
1702617000000|2023-12-15 05:10:00|617.4|616.8|616.7|616.1|617.4|616.8|616.7|616.1|19
1702617300000|2023-12-15 05:15:00|||||||||7
1702617600000|2023-12-15 05:20:00|616.8|616.2|616.9|616.3|616.9|616.3|616.7|616.1|6
1702617900000|2023-12-15 05:25:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|5
1702618200000|2023-12-15 05:30:00|617|616.4|616.5|615.9|617.2|616.6|616.4|615.8|13
1702618500000|2023-12-15 05:35:00|616.4|615.8|616.2|615.6|616.4|615.8|616.2|615.6|6
1702618800000|2023-12-15 05:40:00|615.8|615.2|616.3|615.7|616.3|615.7|615.8|615.2|15
1702619100000|2023-12-15 05:45:00|616.2|615.6|616|615.4|616.2|615.6|615.8|615.2|17
1702619400000|2023-12-15 05:50:00|615.9|615.3|615.5|614.9|616|615.4|615.2|614.6|16
1702619700000|2023-12-15 05:55:00|615.7|615.1|615.6|615|615.7|615.1|615.5|614.9|13
1702620000000|2023-12-15 06:00:00|615.5|614.9|615.2|614.6|615.8|615.2|615.2|614.6|36
1702620300000|2023-12-15 06:05:00|615.3|614.7|615.4|614.8|615.5|614.9|615|614.4|10
1702620600000|2023-12-15 06:10:00|615.5|614.9|615.4|614.8|615.5|614.9|615.4|614.8|2
1702620900000|2023-12-15 06:15:00|615.5|614.9|616|615.4|616|615.4|615.4|614.8|12
1702621200000|2023-12-15 06:20:00|616.1|615.5|616.6|616|616.8|616.2|616|615.4|29
1702621500000|2023-12-15 06:25:00|616.7|616.1|617.3|616.7|617.5|616.9|616.6|616|22
1702621800000|2023-12-15 06:30:00|617.5|616.9|617.6|617|617.6|617|617.4|616.8|11
1702622100000|2023-12-15 06:35:00|617.7|617.1|618.1|617.5|618.1|617.5|617.7|617.1|17
1702622400000|2023-12-15 06:40:00|618.2|617.6|618.1|617.5|618.2|617.6|617.8|617.2|18
1702622700000|2023-12-15 06:45:00|618|617.4|617.9|617.3|618|617.4|617.8|617.2|6
1702623000000|2023-12-15 06:50:00|617.8|617.2|617.8|617.2|617.9|617.3|617.8|617.2|2
1702623300000|2023-12-15 06:55:00|617.9|617.3|617.8|617.2|617.9|617.3|617.8|617.2|3
1702623600000|2023-12-15 07:00:00|617.9|617.3|618.1|617.5|618.4|617.8|617.9|617.3|23
1702623900000|2023-12-15 07:05:00|||||||||4
1702624200000|2023-12-15 07:10:00|618.2|617.6|618.1|617.5|618.3|617.7|618.1|617.5|8
1702624500000|2023-12-15 07:15:00|618.2|617.6|618.7|618.1|618.7|618.1|618.1|617.5|5
1702624800000|2023-12-15 07:20:00|618.6|618|618.3|617.7|618.6|618|618.3|617.7|7
1702625100000|2023-12-15 07:25:00|618.4|617.8|618.4|617.8|618.4|617.8|618.3|617.7|2
1702625400000|2023-12-15 07:30:00|||||||||2
1702625700000|2023-12-15 07:35:00|618.3|617.7|618.4|617.8|618.4|617.8|618.3|617.7|3
1702626000000|2023-12-15 07:40:00|618.5|617.9|618|617.4|618.8|618.2|617.8|617.2|22
1702626300000|2023-12-15 07:45:00|617.9|617.3|618|617.4|618.1|617.5|617.9|617.3|4
1702626600000|2023-12-15 07:50:00|618.1|617.5|619.2|618.6|619.4|618.8|618.1|617.5|48
1702626900000|2023-12-15 07:55:00|619.3|618.7|619.5|618.9|619.6|619|619.1|618.5|26
1702627200000|2023-12-15 08:00:00|619.6|619|619.5|618.9|619.6|619|619.4|618.8|7
1702627500000|2023-12-15 08:05:00|619.4|618.8|619.6|619|619.7|619.1|619.4|618.8|2
1702627800000|2023-12-15 08:10:00|619.8|619.2|619.6|619|619.8|619.2|619.6|619|6
1702628100000|2023-12-15 08:15:00|619.4|618.8|619.6|619|619.6|619|619.1|618.5|11
1702628400000|2023-12-15 08:20:00|619.5|618.9|619.6|619|619.6|619|619.4|618.8|2
1702628700000|2023-12-15 08:25:00|619.7|619.1|619.9|619.3|619.9|619.3|619.6|619|3
1702629000000|2023-12-15 08:30:00|620.1|619.5|619.9|619.3|620.1|619.5|619.8|619.2|9
1702629300000|2023-12-15 08:35:00|619.8|619.2|619.6|619|619.9|619.3|619.6|619|4
1702629600000|2023-12-15 08:40:00|619.4|618.8|618.4|617.8|619.6|619|618.4|617.8|35
1702629900000|2023-12-15 08:45:00|618.7|618.1|618.9|618.3|618.9|618.3|618.4|617.8|26
1702630200000|2023-12-15 08:50:00|618.7|618.1|618.7|618.1|618.8|618.2|618.7|618.1|25
1702630500000|2023-12-15 08:55:00|618.8|618.2|618.9|618.3|618.9|618.3|618.8|618.2|9
1702630800000|2023-12-15 09:00:00|618.8|618.2|618.8|618.2|619|618.4|618.8|618.2|8
1702631100000|2023-12-15 09:05:00|618.7|618.1|618.6|618|618.9|618.3|618.6|618|17
1702631400000|2023-12-15 09:10:00|618.5|617.9|617.6|617|618.5|617.9|617.5|616.9|28
1702631700000|2023-12-15 09:15:00|617.5|616.9|618|617.4|618|617.4|617.5|616.9|12
1702632000000|2023-12-15 09:20:00|618.1|617.5|617.7|617.1|618.1|617.5|617.7|617.1|21
1702632300000|2023-12-15 09:25:00|617.5|616.9|617.2|616.6|617.5|616.9|617|616.4|20
1702632600000|2023-12-15 09:30:00|617.3|616.7|617.3|616.7|617.4|616.8|617|616.4|25
1702632900000|2023-12-15 09:35:00|617.2|616.6|617.2|616.6|617.2|616.6|617.1|616.5|3
1702633200000|2023-12-15 09:40:00|616.8|616.2|617|616.4|617.8|617.2|616.7|616.1|57
1702633500000|2023-12-15 09:45:00|617.1|616.5|618.2|617.6|618.4|617.8|617|616.4|58
1702633800000|2023-12-15 09:50:00|618.3|617.7|618|617.4|618.6|618|617.7|617.1|27
1702634100000|2023-12-15 09:55:00|618.1|617.5|618.5|617.9|618.5|617.9|618|617.4|7
1702634400000|2023-12-15 10:00:00|618.4|617.8|618|617.4|618.5|617.9|617.8|617.2|10
1702634700000|2023-12-15 10:05:00|617.9|617.3|617.7|617.1|618|617.4|617.6|617|14
1702635000000|2023-12-15 10:10:00|617.9|617.3|617.8|617.2|618.1|617.5|617.7|617.1|12
1702635300000|2023-12-15 10:15:00|617.9|617.3|618|617.4|618|617.4|617.8|617.2|1
1702635600000|2023-12-15 10:20:00|618.1|617.5|618.7|618.1|619|618.4|618.1|617.5|5
1702635900000|2023-12-15 10:25:00|618.6|618|618.9|618.3|618.9|618.3|618.5|617.9|19
1702636200000|2023-12-15 10:30:00|619|618.4|619.1|618.5|619.2|618.6|619|618.4|18
1702636500000|2023-12-15 10:35:00|618.9|618.3|618.5|617.9|619.1|618.5|618.3|617.7|15
1702636800000|2023-12-15 10:40:00|618.2|617.6|618.1|617.5|618.5|617.9|618|617.4|23
1702637100000|2023-12-15 10:45:00|618.2|617.6|618.8|618.2|618.8|618.2|618.2|617.6|16
1702637400000|2023-12-15 10:50:00|618.7|618.1|618.6|618|618.8|618.2|618.6|618|7
1702637700000|2023-12-15 10:55:00|618.7|618.1|618.7|618.1|618.8|618.2|618.3|617.7|16
1702638000000|2023-12-15 11:00:00|618.5|617.9|618.9|618.3|618.9|618.3|618.5|617.9|5
1702638300000|2023-12-15 11:05:00|619|618.4|618.6|618|619|618.4|618.6|618|10
1702638600000|2023-12-15 11:10:00|618.5|617.9|618.5|617.9|618.5|617.9|618.4|617.8|14
1702638900000|2023-12-15 11:15:00|618.4|617.8|618.2|617.6|618.6|618|618.2|617.6|15
1702639200000|2023-12-15 11:20:00|618|617.4|618|617.4|618|617.4|617.8|617.2|19
1702639500000|2023-12-15 11:25:00|617.7|617.1|617.2|616.6|618|617.4|617|616.4|48
1702639800000|2023-12-15 11:30:00|617.3|616.7|617.2|616.6|617.5|616.9|617.2|616.6|20
1702640100000|2023-12-15 11:35:00|617|616.4|617|616.4|617|616.4|616.5|615.9|17
1702640400000|2023-12-15 11:40:00|616.7|616.1|617.1|616.5|617.3|616.7|616.7|616.1|11
1702640700000|2023-12-15 11:45:00|617.2|616.6|617.2|616.6|617.3|616.7|617.2|616.6|7
1702641000000|2023-12-15 11:50:00|617|616.4|616.9|616.3|617|616.4|616.7|616.1|11
1702641300000|2023-12-15 11:55:00|616.8|616.2|616.6|616|617|616.4|616.5|615.9|31
1702641600000|2023-12-15 12:00:00|616.7|616.1|616.5|615.9|616.9|616.3|616.5|615.9|23
1702641900000|2023-12-15 12:05:00|616.4|615.8|615.9|615.3|616.4|615.8|615.9|615.3|35
1702642200000|2023-12-15 12:10:00|616|615.4|617.2|616.6|617.2|616.6|615.9|615.3|46
1702642500000|2023-12-15 12:15:00|||||||||1
1702642800000|2023-12-15 12:20:00|617.4|616.8|617.4|616.8|617.5|616.9|617.4|616.8|11
1702643100000|2023-12-15 12:25:00|617.6|617|617.9|617.3|618|617.4|617.6|617|18
1702643400000|2023-12-15 12:30:00|618|617.4|618.4|617.8|618.4|617.8|617.9|617.3|3
1702643700000|2023-12-15 12:35:00|618.7|618.1|618.7|618.1|618.7|618.1|618.4|617.8|17
1702644000000|2023-12-15 12:40:00|618.6|618|617.8|617.2|618.6|618|617.8|617.2|18
1702644300000|2023-12-15 12:45:00|617.9|617.3|618|617.4|618.2|617.6|617.9|617.3|28
1702644600000|2023-12-15 12:50:00|617.9|617.3|617.3|616.7|617.9|617.3|617.2|616.6|36
1702644900000|2023-12-15 12:55:00|617.6|617|618.4|617.8|618.4|617.8|617.4|616.8|28
1702645200000|2023-12-15 13:00:00|618.2|617.6|616.9|616.3|618.3|617.7|616.9|616.3|23
1702645500000|2023-12-15 13:05:00|617|616.4|615.9|615.3|617.2|616.6|615.6|615|75
1702645800000|2023-12-15 13:10:00|616|615.4|615.5|614.9|616.2|615.6|615.5|614.9|96
1702646100000|2023-12-15 13:15:00|615.4|614.8|615.6|615|616.8|616.2|615.4|614.8|140
1702646400000|2023-12-15 13:20:00|615.5|614.9|616.5|615.9|616.5|615.9|615.5|614.9|24
1702646700000|2023-12-15 13:25:00|616.6|616|615.8|615.2|616.6|616|615.5|614.9|164
1702647000000|2023-12-15 13:30:00|615.9|615.3|614.4|613.8|616|615.4|614.3|613.7|163
1702647300000|2023-12-15 13:35:00|614.3|613.7|613.7|613.1|614.4|613.8|613.3|612.7|153
1702647600000|2023-12-15 13:40:00|613.8|613.2|614.6|614|614.8|614.2|613.4|612.8|122
1702650600000|2023-12-15 14:30:00|615.4|614.8|621.1|620.5|621.2|620.6|615.4|614.8|1464
1702650900000|2023-12-15 14:35:00|621.3|620.7|618.2|617.6|621.7|621.1|618.2|617.6|660
1702651200000|2023-12-15 14:40:00|618.4|617.8|621|620.4|621.6|621|618.2|617.6|472
1702651500000|2023-12-15 14:45:00|621.2|620.6|622|621.4|622.1|621.5|620.9|620.3|544
1702651800000|2023-12-15 14:50:00|622.1|621.5|622.6|622|623.1|622.5|621.6|621|572
1702652100000|2023-12-15 14:55:00|622.8|622.2|620.4|619.8|622.8|622.2|620.4|619.8|323
1702652400000|2023-12-15 15:00:00|620.6|620|624.3|623.7|624.6|624|620.1|619.5|564
1702652700000|2023-12-15 15:05:00|624.4|623.8|625|624.4|625.4|624.8|623.3|622.7|482
1702653000000|2023-12-15 15:10:00|625.1|624.5|625.2|624.6|625.8|625.2|624.8|624.2|537
1702653300000|2023-12-15 15:15:00|625.1|624.5|623.1|622.5|625.3|624.7|622.4|621.8|515
1702653600000|2023-12-15 15:20:00|623.3|622.7|624.6|624|624.8|624.2|623.1|622.5|397
1702653900000|2023-12-15 15:25:00|624.9|624.3|625.2|624.6|625.7|625.1|624.6|624|351
1702654200000|2023-12-15 15:30:00|625.3|624.7|621.7|621.1|625.6|625|621.6|621|476
1702654500000|2023-12-15 15:35:00|621.8|621.2|622.3|621.7|623.3|622.7|621.5|620.9|340
1702654800000|2023-12-15 15:40:00|622.4|621.8|621.7|621.1|622.4|621.8|620.9|620.3|345
1702655100000|2023-12-15 15:45:00|621.9|621.3|622.5|621.9|622.6|622|621.2|620.6|251
1702655400000|2023-12-15 15:50:00|622.4|621.8|621.4|620.8|622.7|622.1|621.1|620.5|242
1702655700000|2023-12-15 15:55:00|621.3|620.7|620.2|619.6|621.7|621.1|620.2|619.6|246
1702656000000|2023-12-15 16:00:00|620.4|619.8|621.9|621.3|622.2|621.6|620.4|619.8|350
1702656300000|2023-12-15 16:05:00|622|621.4|623.1|622.5|623.2|622.6|621.9|621.3|252
1702656600000|2023-12-15 16:10:00|623.4|622.8|623.5|622.9|623.6|623|622.9|622.3|264
1702656900000|2023-12-15 16:15:00|623.4|622.8|624.9|624.3|624.9|624.3|623.4|622.8|220
1702657200000|2023-12-15 16:20:00|624.8|624.2|625.1|624.5|625.6|625|624.4|623.8|299
1702657500000|2023-12-15 16:25:00|625.2|624.6|625.4|624.8|626.8|626.2|624.9|624.3|687
1702657800000|2023-12-15 16:30:00|625.6|625|624.6|624|626.1|625.5|624.1|623.5|492
1702658100000|2023-12-15 16:35:00|624.4|623.8|624.1|623.5|624.9|624.3|623.6|623|420
1702658400000|2023-12-15 16:40:00|624.6|624|623.8|623.2|624.7|624.1|623.8|623.2|209
1702658700000|2023-12-15 16:45:00|623.9|623.3|624.3|623.7|624.8|624.2|623.4|622.8|182
1702659000000|2023-12-15 16:50:00|624.6|624|625.1|624.5|625.1|624.5|624.3|623.7|253
1702659300000|2023-12-15 16:55:00|625|624.4|625.1|624.5|626.3|625.7|624.4|623.8|381
1702659600000|2023-12-15 17:00:00|625.2|624.6|625.6|625|626.3|625.7|624.9|624.3|220
1702659900000|2023-12-15 17:05:00|625.8|625.2|626.3|625.7|626.6|626|625.6|625|264
1702660200000|2023-12-15 17:10:00|626.5|625.9|626.3|625.7|626.6|626|625.6|625|213
1702660500000|2023-12-15 17:15:00|626.5|625.9|626.3|625.7|626.8|626.2|626.1|625.5|228
1702660800000|2023-12-15 17:20:00|626.2|625.6|626.6|626|626.8|626.2|626.1|625.5|187
1702661100000|2023-12-15 17:25:00|626.7|626.1|626.7|626.1|627|626.4|626.3|625.7|294
1702661400000|2023-12-15 17:30:00|626.8|626.2|627.1|626.5|627.3|626.7|626.5|625.9|152
1702661700000|2023-12-15 17:35:00|627.4|626.8|626.6|626|628|627.4|626.1|625.5|457
1702662000000|2023-12-15 17:40:00|626.7|626.1|627.1|626.5|627.1|626.5|626.4|625.8|269
1702662300000|2023-12-15 17:45:00|626.9|626.3|627.4|626.8|627.9|627.3|626.9|626.3|160
1702662600000|2023-12-15 17:50:00|627.6|627|627.4|626.8|627.7|627.1|627.4|626.8|133
1702662900000|2023-12-15 17:55:00|627.7|627.1|627.6|627|627.9|627.3|627.4|626.8|263
1702663200000|2023-12-15 18:00:00|627.4|626.8|627.9|627.3|627.9|627.3|627.2|626.6|427
1702663500000|2023-12-15 18:05:00|628.2|627.6|630.1|629.5|630.7|630.1|628|627.4|543
1702663800000|2023-12-15 18:10:00|630|629.4|629.6|629|630.1|629.5|629.5|628.9|257
1702664100000|2023-12-15 18:15:00|629.8|629.2|629.9|629.3|630.1|629.5|629.4|628.8|242
1702664400000|2023-12-15 18:20:00|629.6|629|630.4|629.8|630.4|629.8|629.4|628.8|429
1702664700000|2023-12-15 18:25:00|630.3|629.7|631.6|631|631.9|631.3|630.3|629.7|360
1702665000000|2023-12-15 18:30:00|631.7|631.1|630.9|630.3|632.1|631.5|630.6|630|466
1702665300000|2023-12-15 18:35:00|631|630.4|630.9|630.3|631.1|630.5|630.6|630|164
1702665600000|2023-12-15 18:40:00|631|630.4|630.9|630.3|631.1|630.5|630.7|630.1|150
1702665900000|2023-12-15 18:45:00|630.6|630|629.9|629.3|631.1|630.5|629.7|629.1|360
1702666200000|2023-12-15 18:50:00|630|629.4|631.2|630.6|631.4|630.8|629.6|629|321
1702666500000|2023-12-15 18:55:00|630.9|630.3|631.2|630.6|631.4|630.8|630.9|630.3|224
1702666800000|2023-12-15 19:00:00|631.4|630.8|631|630.4|631.4|630.8|630.4|629.8|270
1702667100000|2023-12-15 19:05:00|630.9|630.3|631.2|630.6|631.2|630.6|630.2|629.6|588
1702667400000|2023-12-15 19:10:00|631|630.4|631.9|631.3|632|631.4|630.5|629.9|1481
1702667700000|2023-12-15 19:15:00|632|631.4|632|631.4|632.2|631.6|631.5|630.9|756
1702861200000|2023-12-18 01:00:00|633.3|632.7|628.8|628.2|633.3|632.7|628.6|628|263
1702861500000|2023-12-18 01:05:00|628.6|628|627|626.4|628.6|628|626.6|626|111
1702861800000|2023-12-18 01:10:00|627.1|626.5|627.2|626.6|627.3|626.7|626.2|625.6|100
1702862100000|2023-12-18 01:15:00|627.4|626.8|627.3|626.7|627.6|627|626.8|626.2|45
1702862400000|2023-12-18 01:20:00|627.5|626.9|627.5|626.9|627.7|627.1|627.3|626.7|26
1702862700000|2023-12-18 01:25:00|627.4|626.8|627.9|627.3|628|627.4|627.4|626.8|18
1702863000000|2023-12-18 01:30:00|627.8|627.2|627|626.4|627.8|627.2|626.9|626.3|54
1702863300000|2023-12-18 01:35:00|626.9|626.3|626.4|625.8|626.9|626.3|626.4|625.8|13
1702863600000|2023-12-18 01:40:00|626.5|625.9|626.5|625.9|626.8|626.2|626.4|625.8|15
1702863900000|2023-12-18 01:45:00|626.4|625.8|626.6|626|626.6|626|626.3|625.7|15
1702864200000|2023-12-18 01:50:00|626.5|625.9|626.4|625.8|626.6|626|626.4|625.8|11
1702864500000|2023-12-18 01:55:00|626.1|625.5|626.4|625.8|626.6|626|626.1|625.5|27
1702864800000|2023-12-18 02:00:00|626.3|625.7|626.4|625.8|626.6|626|626.2|625.6|7
1702865100000|2023-12-18 02:05:00|626.3|625.7|626.1|625.5|626.4|625.8|625.9|625.3|40
1702865400000|2023-12-18 02:10:00|626.3|625.7|627.1|626.5|627.1|626.5|626.3|625.7|23
1702865700000|2023-12-18 02:15:00|627|626.4|626.5|625.9|627.1|626.5|626.5|625.9|25
1702866000000|2023-12-18 02:20:00|626.6|626|626.3|625.7|626.6|626|626.3|625.7|15
1702866300000|2023-12-18 02:25:00|626.2|625.6|626.6|626|626.6|626|626.2|625.6|7
1702866600000|2023-12-18 02:30:00|626.5|625.9|625.6|625|626.5|625.9|625.6|625|65
1702866900000|2023-12-18 02:35:00|||||||||11
1702867200000|2023-12-18 02:40:00|||||||||8
1702867500000|2023-12-18 02:45:00|625.4|624.8|625.4|624.8|625.6|625|625.4|624.8|9
1702867800000|2023-12-18 02:50:00|625.1|624.5|625.1|624.5|625.2|624.6|624.9|624.3|56
1702868100000|2023-12-18 02:55:00|624.8|624.2|625.3|624.7|625.3|624.7|624.8|624.2|9
1702868400000|2023-12-18 03:00:00|625.5|624.9|625.5|624.9|625.6|625|625.3|624.7|48
1702868700000|2023-12-18 03:05:00|625.4|624.8|625.1|624.5|625.6|625|625.1|624.5|8
1702869000000|2023-12-18 03:10:00|625.3|624.7|625.2|624.6|625.3|624.7|625.1|624.5|11
1702869300000|2023-12-18 03:15:00|625.3|624.7|625.2|624.6|625.3|624.7|625.2|624.6|2
1702869600000|2023-12-18 03:20:00|625.3|624.7|625|624.4|625.3|624.7|624.8|624.2|34
1702869900000|2023-12-18 03:25:00|624.9|624.3|625.2|624.6|625.2|624.6|624.9|624.3|5
1702870200000|2023-12-18 03:30:00|625.1|624.5|625.3|624.7|625.3|624.7|625.1|624.5|11
1702870500000|2023-12-18 03:35:00|625.4|624.8|625.3|624.7|625.4|624.8|625.3|624.7|0
1702870800000|2023-12-18 03:40:00|625.4|624.8|625.9|625.3|625.9|625.3|625.3|624.7|20
1702871100000|2023-12-18 03:45:00|625.7|625.1|625.8|625.2|625.8|625.2|625.6|625|2
1702871400000|2023-12-18 03:50:00|626.1|625.5|626.3|625.7|626.3|625.7|626.1|625.5|36
1702871700000|2023-12-18 03:55:00|626.4|625.8|626.2|625.6|626.4|625.8|626.2|625.6|10
1702872000000|2023-12-18 04:00:00|626.1|625.5|626.1|625.5|626.1|625.5|626.1|625.5|1
1702872300000|2023-12-18 04:05:00|626|625.4|626|625.4|626|625.4|626|625.4|8
1702872600000|2023-12-18 04:10:00|625.9|625.3|625.9|625.3|625.9|625.3|625.8|625.2|2
1702872900000|2023-12-18 04:15:00|626|625.4|625.9|625.3|626|625.4|625.9|625.3|13
1702873200000|2023-12-18 04:20:00|626|625.4|626.1|625.5|626.1|625.5|626|625.4|6
1702873500000|2023-12-18 04:25:00|626.5|625.9|626.4|625.8|626.5|625.9|626.4|625.8|3
1702873800000|2023-12-18 04:30:00|626.3|625.7|626.3|625.7|626.4|625.8|626.3|625.7|13
1702874100000|2023-12-18 04:35:00|626.2|625.6|626.1|625.5|626.2|625.6|626.1|625.5|6
1702874400000|2023-12-18 04:40:00|||||||||1
1702874700000|2023-12-18 04:45:00|626|625.4|626|625.4|626|625.4|626|625.4|1
1702875000000|2023-12-18 04:50:00|626.1|625.5|626.1|625.5|626.1|625.5|626.1|625.5|1
1702875300000|2023-12-18 04:55:00|||||||||5
1702875900000|2023-12-18 05:05:00|||||||||5
1702876200000|2023-12-18 05:10:00|||||||||1
1702876800000|2023-12-18 05:20:00|||||||||1
1702877100000|2023-12-18 05:25:00|625.9|625.3|625.9|625.3|625.9|625.3|625.9|625.3|16
1702877400000|2023-12-18 05:30:00|626|625.4|625.5|624.9|626|625.4|625.1|624.5|21
1702877700000|2023-12-18 05:35:00|625.3|624.7|625.3|624.7|625.4|624.8|625.2|624.6|4
1702878000000|2023-12-18 05:40:00|625.1|624.5|624.7|624.1|625.1|624.5|624.6|624|62
1702878300000|2023-12-18 05:45:00|624.6|624|625.1|624.5|625.1|624.5|624.6|624|21
1702878600000|2023-12-18 05:50:00|625.2|624.6|625.1|624.5|625.2|624.6|625.1|624.5|0
1702878900000|2023-12-18 05:55:00|625.2|624.6|625.2|624.6|625.4|624.8|625.1|624.5|6
1702879200000|2023-12-18 06:00:00|625.1|624.5|625.1|624.5|625.4|624.8|625.1|624.5|1
1702879500000|2023-12-18 06:05:00|||||||||1
1702879800000|2023-12-18 06:10:00|624.9|624.3|625|624.4|625.1|624.5|624.9|624.3|3
1702880100000|2023-12-18 06:15:00|625.1|624.5|625.4|624.8|625.5|624.9|625|624.4|14
1702880400000|2023-12-18 06:20:00|625.2|624.6|625.2|624.6|625.4|624.8|625.1|624.5|4
1702880700000|2023-12-18 06:25:00|625.1|624.5|625.1|624.5|625.2|624.6|625.1|624.5|1
1702881000000|2023-12-18 06:30:00|625|624.4|625.1|624.5|625.4|624.8|625|624.4|6
1702881300000|2023-12-18 06:35:00|||||||||1
1702881600000|2023-12-18 06:40:00|625.4|624.8|625.4|624.8|625.5|624.9|625.1|624.5|11
1702881900000|2023-12-18 06:45:00|625.2|624.6|627.5|626.9|627.5|626.9|625.2|624.6|70
1702882200000|2023-12-18 06:50:00|627.3|626.7|627.3|626.7|627.3|626.7|627|626.4|20
1702882500000|2023-12-18 06:55:00|627|626.4|626.9|626.3|627|626.4|626.8|626.2|9
1702882800000|2023-12-18 07:00:00|626.8|626.2|626.8|626.2|626.8|626.2|626.5|625.9|16
1702883100000|2023-12-18 07:05:00|626.3|625.7|626|625.4|626.3|625.7|626|625.4|6
1702883400000|2023-12-18 07:10:00|626.1|625.5|626.3|625.7|626.3|625.7|626|625.4|11
1702883700000|2023-12-18 07:15:00|626.6|626|626.6|626|626.6|626|626.6|626|5
1702884000000|2023-12-18 07:20:00|626.7|626.1|627.5|626.9|627.5|626.9|626.7|626.1|22
1702884300000|2023-12-18 07:25:00|627.4|626.8|627.1|626.5|627.4|626.8|627.1|626.5|5
1702884600000|2023-12-18 07:30:00|627|626.4|627.1|626.5|627.1|626.5|626.8|626.2|4
1702884900000|2023-12-18 07:35:00|627.3|626.7|626.6|626|627.3|626.7|626.6|626|13
1702885200000|2023-12-18 07:40:00|626.7|626.1|627.2|626.6|627.2|626.6|626.7|626.1|3
1702885500000|2023-12-18 07:45:00|627.1|626.5|626.8|626.2|627.1|626.5|626.8|626.2|12
1702885800000|2023-12-18 07:50:00|627|626.4|626.8|626.2|627|626.4|626.8|626.2|13
1702886100000|2023-12-18 07:55:00|626.3|625.7|626.2|625.6|626.3|625.7|626.1|625.5|8
1702886400000|2023-12-18 08:00:00|626.1|625.5|628.6|628|628.6|628|625.9|625.3|55
1702886700000|2023-12-18 08:05:00|628.4|627.8|630.3|629.7|630.4|629.8|628.3|627.7|78
1702887000000|2023-12-18 08:10:00|630.2|629.6|632|631.4|632.4|631.8|630|629.4|82
1702887300000|2023-12-18 08:15:00|631.9|631.3|631.4|630.8|631.9|631.3|631.2|630.6|16
1702887600000|2023-12-18 08:20:00|631.3|630.7|631.5|630.9|631.7|631.1|631.2|630.6|14
1702887900000|2023-12-18 08:25:00|631.4|630.8|631|630.4|631.5|630.9|631|630.4|14
1702888200000|2023-12-18 08:30:00|631.2|630.6|631.8|631.2|632|631.4|631.2|630.6|46
1702888500000|2023-12-18 08:35:00|631.9|631.3|631.3|630.7|632|631.4|631.3|630.7|16
1702888800000|2023-12-18 08:40:00|631.2|630.6|631.2|630.6|631.6|631|631.2|630.6|8
1702889100000|2023-12-18 08:45:00|631.5|630.9|631.2|630.6|631.5|630.9|631.2|630.6|17
1702889400000|2023-12-18 08:50:00|631|630.4|630|629.4|631.5|630.9|630|629.4|55
1702889700000|2023-12-18 08:55:00|629.9|629.3|628.4|627.8|629.9|629.3|628.4|627.8|66
1702890000000|2023-12-18 09:00:00|628.2|627.6|627.1|626.5|628.3|627.7|627.1|626.5|75
1702890300000|2023-12-18 09:05:00|627.2|626.6|626.8|626.2|627.4|626.8|626.5|625.9|81
1702890600000|2023-12-18 09:10:00|626.7|626.1|627.4|626.8|627.7|627.1|626.7|626.1|25
1702890900000|2023-12-18 09:15:00|627.2|626.6|626|625.4|627.2|626.6|626|625.4|42
1702891200000|2023-12-18 09:20:00|625.8|625.2|625.7|625.1|626|625.4|625.7|625.1|29
1702891500000|2023-12-18 09:25:00|625.8|625.2|626|625.4|626|625.4|625.8|625.2|20
1702891800000|2023-12-18 09:30:00|625.9|625.3|626.2|625.6|626.2|625.6|625.5|624.9|41
1702892100000|2023-12-18 09:35:00|626.1|625.5|626.2|625.6|626.6|626|626.1|625.5|24
1702892400000|2023-12-18 09:40:00|626|625.4|625.5|624.9|626.2|625.6|625.5|624.9|56
1702892700000|2023-12-18 09:45:00|625.8|625.2|625.5|624.9|626.3|625.7|625.4|624.8|71
1702893000000|2023-12-18 09:50:00|625.7|625.1|626.2|625.6|626.7|626.1|625.7|625.1|66
1702893300000|2023-12-18 09:55:00|626|625.4|626.4|625.8|626.8|626.2|626|625.4|34
1702893600000|2023-12-18 10:00:00|626.3|625.7|626.5|625.9|626.8|626.2|626.2|625.6|53
1702893900000|2023-12-18 10:05:00|626.4|625.8|626.3|625.7|626.4|625.8|625.9|625.3|26
1702894200000|2023-12-18 10:10:00|626.1|625.5|626.5|625.9|626.7|626.1|626.1|625.5|63
1702894500000|2023-12-18 10:15:00|626.7|626.1|626.8|626.2|626.8|626.2|626.6|626|101
1702894800000|2023-12-18 10:20:00|627|626.4|627.1|626.5|627.5|626.9|626.9|626.3|38
1702895100000|2023-12-18 10:25:00|627|626.4|626.5|625.9|627|626.4|626.4|625.8|38
1702895400000|2023-12-18 10:30:00|626.8|626.2|626.9|626.3|627.3|626.7|626.7|626.1|25
1702895700000|2023-12-18 10:35:00|626.8|626.2|627|626.4|627.4|626.8|626.8|626.2|45
1702896000000|2023-12-18 10:40:00|626.9|626.3|626.8|626.2|627|626.4|626.3|625.7|41
1702896300000|2023-12-18 10:45:00|626.5|625.9|626|625.4|626.8|626.2|625.8|625.2|65
1702896600000|2023-12-18 10:50:00|626.1|625.5|626.8|626.2|626.8|626.2|626|625.4|12
1702896900000|2023-12-18 10:55:00|626.7|626.1|625.5|624.9|626.7|626.1|625.4|624.8|47
1702897200000|2023-12-18 11:00:00|625.6|625|625.9|625.3|625.9|625.3|625.4|624.8|29
1702897500000|2023-12-18 11:05:00|626|625.4|626.2|625.6|626.3|625.7|625.9|625.3|26
1702897800000|2023-12-18 11:10:00|626.3|625.7|626.6|626|626.8|626.2|626.2|625.6|10
1702898100000|2023-12-18 11:15:00|626.5|625.9|626.5|625.9|626.6|626|626.1|625.5|17
1702898400000|2023-12-18 11:20:00|626.3|625.7|626.5|625.9|626.5|625.9|626.2|625.6|21
1702898700000|2023-12-18 11:25:00|626.7|626.1|627|626.4|627|626.4|626.7|626.1|36
1702899000000|2023-12-18 11:30:00|627.2|626.6|626.7|626.1|627.3|626.7|626.7|626.1|30
1702899300000|2023-12-18 11:35:00|626.9|626.3|626.7|626.1|626.9|626.3|626.7|626.1|8
1702899600000|2023-12-18 11:40:00|626.5|625.9|626.5|625.9|626.6|626|626.4|625.8|23
1702899900000|2023-12-18 11:45:00|626.7|626.1|627|626.4|627.2|626.6|626.6|626|30
1702900200000|2023-12-18 11:50:00|626.9|626.3|627|626.4|627|626.4|626.7|626.1|27
1702900500000|2023-12-18 11:55:00|626.9|626.3|627|626.4|627|626.4|626.7|626.1|34
1702900800000|2023-12-18 12:00:00|626.7|626.1|625.8|625.2|626.7|626.1|625.4|624.8|82
1702901100000|2023-12-18 12:05:00|625.7|625.1|625.5|624.9|626|625.4|625.5|624.9|20
1702901400000|2023-12-18 12:10:00|625.7|625.1|625.8|625.2|626|625.4|625.7|625.1|9
1702901700000|2023-12-18 12:15:00|625.9|625.3|625.2|624.6|625.9|625.3|625.2|624.6|15
1702902000000|2023-12-18 12:20:00|625.3|624.7|625.3|624.7|625.3|624.7|625|624.4|21
1702902300000|2023-12-18 12:25:00|625.2|624.6|625.5|624.9|625.5|624.9|625|624.4|46
1702902600000|2023-12-18 12:30:00|625.3|624.7|625|624.4|625.4|624.8|625|624.4|6
1702902900000|2023-12-18 12:35:00|624.8|624.2|625|624.4|625|624.4|624.8|624.2|47
1702903200000|2023-12-18 12:40:00|625.1|624.5|625|624.4|625.3|624.7|625|624.4|4
1702903500000|2023-12-18 12:45:00|624.7|624.1|624.7|624.1|625|624.4|624.7|624.1|46
1702903800000|2023-12-18 12:50:00|625|624.4|624.4|623.8|625|624.4|624.2|623.6|56
1702904100000|2023-12-18 12:55:00|624.3|623.7|623.7|623.1|624.5|623.9|623.7|623.1|58
1702904400000|2023-12-18 13:00:00|623.5|622.9|623.6|623|624|623.4|623.3|622.7|75
1702904700000|2023-12-18 13:05:00|623.5|622.9|623.5|622.9|623.8|623.2|623.3|622.7|41
1702905000000|2023-12-18 13:10:00|623.6|623|623.7|623.1|624|623.4|623.5|622.9|31
1702905300000|2023-12-18 13:15:00|624|623.4|624.3|623.7|624.9|624.3|624|623.4|106
1702905600000|2023-12-18 13:20:00|624.4|623.8|623.3|622.7|624.4|623.8|623.1|622.5|91
1702905900000|2023-12-18 13:25:00|623.2|622.6|624|623.4|624|623.4|623|622.4|73
1702906200000|2023-12-18 13:30:00|623.8|623.2|623.3|622.7|623.9|623.3|623.3|622.7|65
1702906500000|2023-12-18 13:35:00|623.2|622.6|622.9|622.3|623.3|622.7|622.5|621.9|51
1702906800000|2023-12-18 13:40:00|622.8|622.2|623|622.4|623.3|622.7|622.6|622|133
1702909800000|2023-12-18 14:30:00|622.9|622.3|626.9|626.3|627.2|626.6|619.8|619.2|1431
1702910100000|2023-12-18 14:35:00|626.7|626.1|623.6|623|627.2|626.6|622.8|622.2|645
1702910400000|2023-12-18 14:40:00|623.8|623.2|626.8|626.2|627.3|626.7|623.8|623.2|480
1702910700000|2023-12-18 14:45:00|627|626.4|624.9|624.3|627|626.4|624.3|623.7|458
1702911000000|2023-12-18 14:50:00|624.8|624.2|623.8|623.2|625|624.4|623.8|623.2|278
1702911300000|2023-12-18 14:55:00|623.6|623|626.3|625.7|626.6|626|623.3|622.7|325
1702911600000|2023-12-18 15:00:00|626.2|625.6|626.7|626.1|627.1|626.5|625|624.4|318
1702911900000|2023-12-18 15:05:00|626.6|626|625|624.4|626.7|626.1|624.3|623.7|461
1702912200000|2023-12-18 15:10:00|624.9|624.3|625.5|624.9|625.7|625.1|624.5|623.9|182
1702912500000|2023-12-18 15:15:00|625.3|624.7|625.3|624.7|625.6|625|624.8|624.2|357
1702912800000|2023-12-18 15:20:00|625.1|624.5|624.8|624.2|625.3|624.7|623.3|622.7|367
1702913100000|2023-12-18 15:25:00|624.6|624|627.2|626.6|627.4|626.8|624.1|623.5|368
1702913400000|2023-12-18 15:30:00|627.3|626.7|628.9|628.3|629.1|628.5|627.2|626.6|515
1702913700000|2023-12-18 15:35:00|628.8|628.2|626.8|626.2|628.8|628.2|625.8|625.2|416
1702914000000|2023-12-18 15:40:00|626.6|626|626.1|625.5|626.9|626.3|625.5|624.9|338
1702914300000|2023-12-18 15:45:00|626.3|625.7|626.2|625.6|626.3|625.7|625.1|624.5|181
1702914600000|2023-12-18 15:50:00|626.3|625.7|625.8|625.2|627.1|626.5|625.1|624.5|126
1702914900000|2023-12-18 15:55:00|626.1|625.5|625.9|625.3|626.1|625.5|624.9|624.3|181
1702915200000|2023-12-18 16:00:00|626.1|625.5|625|624.4|626.1|625.5|624.4|623.8|269
1702915500000|2023-12-18 16:05:00|624.9|624.3|625.4|624.8|626.4|625.8|624.9|624.3|258
1702915800000|2023-12-18 16:10:00|625.6|625|626.4|625.8|626.8|626.2|625.1|624.5|304
1702916100000|2023-12-18 16:15:00|626.3|625.7|626.9|626.3|626.9|626.3|626.1|625.5|203
1702916400000|2023-12-18 16:20:00|627.2|626.6|627.4|626.8|627.7|627.1|626.4|625.8|177
1702916700000|2023-12-18 16:25:00|627.9|627.3|628.4|627.8|629|628.4|627.4|626.8|359
1702917000000|2023-12-18 16:30:00|628.3|627.7|627.9|627.3|628.6|628|627.7|627.1|195
1702917300000|2023-12-18 16:35:00|627.7|627.1|626.4|625.8|627.7|627.1|626.2|625.6|150
1702917600000|2023-12-18 16:40:00|626.2|625.6|625.1|624.5|626.4|625.8|624.5|623.9|273
1702917900000|2023-12-18 16:45:00|625.2|624.6|625.5|624.9|625.9|625.3|624.9|624.3|115
1702918200000|2023-12-18 16:50:00|625.4|624.8|624.7|624.1|625.5|624.9|624.2|623.6|223
1702918500000|2023-12-18 16:55:00|624.6|624|624.9|624.3|624.9|624.3|624.3|623.7|203
1702918800000|2023-12-18 17:00:00|624.7|624.1|624.7|624.1|625.2|624.6|624.2|623.6|149
1702919100000|2023-12-18 17:05:00|624.9|624.3|625.2|624.6|625.4|624.8|623.9|623.3|225
1702919400000|2023-12-18 17:10:00|625.4|624.8|624.9|624.3|625.4|624.8|624.4|623.8|145
1702919700000|2023-12-18 17:15:00|624.7|624.1|625.4|624.8|625.9|625.3|624.7|624.1|194
1702920000000|2023-12-18 17:20:00|625.6|625|624.9|624.3|626.2|625.6|624.9|624.3|116
1702920300000|2023-12-18 17:25:00|625|624.4|624.9|624.3|625.4|624.8|624.7|624.1|120
1702920600000|2023-12-18 17:30:00|625.1|624.5|624.9|624.3|625.4|624.8|624.7|624.1|142
1702920900000|2023-12-18 17:35:00|625|624.4|625.2|624.6|625.2|624.6|624.7|624.1|65
1702921200000|2023-12-18 17:40:00|624.9|624.3|623.1|622.5|624.9|624.3|623|622.4|173
1702921500000|2023-12-18 17:45:00|623.2|622.6|622.5|621.9|623.2|622.6|622.1|621.5|230
1702921800000|2023-12-18 17:50:00|622.4|621.8|623.7|623.1|623.7|623.1|622.4|621.8|206
1702922100000|2023-12-18 17:55:00|623.5|622.9|623.7|623.1|623.9|623.3|623.4|622.8|195
1702922400000|2023-12-18 18:00:00|623.8|623.2|624|623.4|624.7|624.1|623.8|623.2|156
1702922700000|2023-12-18 18:05:00|623.9|623.3|625|624.4|625|624.4|623.9|623.3|263
1702923000000|2023-12-18 18:10:00|624.9|624.3|624.7|624.1|625|624.4|624.5|623.9|107
1702923300000|2023-12-18 18:15:00|624.8|624.2|625.6|625|625.6|625|624.7|624.1|92
1702923600000|2023-12-18 18:20:00|625.5|624.9|625.4|624.8|625.8|625.2|625.4|624.8|80
1702923900000|2023-12-18 18:25:00|625.5|624.9|625.2|624.6|625.5|624.9|624.9|624.3|65
1702924200000|2023-12-18 18:30:00|625|624.4|624.9|624.3|625.2|624.6|624.6|624|124
1702924500000|2023-12-18 18:35:00|624.8|624.2|624.2|623.6|624.8|624.2|624.2|623.6|90
1702924800000|2023-12-18 18:40:00|624.3|623.7|623.3|622.7|624.4|623.8|623.2|622.6|173
1702925100000|2023-12-18 18:45:00|623|622.4|621.5|620.9|623|622.4|621.1|620.5|446
1702925400000|2023-12-18 18:50:00|621.6|621|621.3|620.7|621.8|621.2|621|620.4|218
1702925700000|2023-12-18 18:55:00|620.3|619.7|620|619.4|620.3|619.7|619.3|618.7|715
1702926000000|2023-12-18 19:00:00|619.8|619.2|619.1|618.5|620|619.4|618.3|617.7|462
1702926300000|2023-12-18 19:05:00|619.3|618.7|618.1|617.5|619.6|619|617.9|617.3|604
1702926600000|2023-12-18 19:10:00|617.9|617.3|620.3|619.7|620.3|619.7|617.6|617|1643
1702926900000|2023-12-18 19:15:00|620.4|619.8|621|620.4|621.2|620.6|620|619.4|446
1702947600000|2023-12-19 01:00:00|621.9|621.3|624|623.4|624.1|623.5|621.3|620.7|157
1702947900000|2023-12-19 01:05:00|623.9|623.3|623.6|623|624.1|623.5|623|622.4|80
1702948200000|2023-12-19 01:10:00|623.3|622.7|623.5|622.9|623.6|623|622.8|622.2|55
1702948500000|2023-12-19 01:15:00|623.3|622.7|623.3|622.7|623.6|623|623.2|622.6|8
1702948800000|2023-12-19 01:20:00|623.2|622.6|622.1|621.5|623.3|622.7|622.1|621.5|10
1702949100000|2023-12-19 01:25:00|622.3|621.7|622.1|621.5|622.7|622.1|621.8|621.2|48
1702949400000|2023-12-19 01:30:00|622.3|621.7|623.1|622.5|623.1|622.5|622.3|621.7|33
1702949700000|2023-12-19 01:35:00|623.2|622.6|623.5|622.9|623.5|622.9|623.1|622.5|10
1702950000000|2023-12-19 01:40:00|623.6|623|624.4|623.8|624.4|623.8|623.6|623|16
1702950300000|2023-12-19 01:45:00|624.6|624|624.8|624.2|625.1|624.5|624.6|624|13
1702950600000|2023-12-19 01:50:00|624.7|624.1|624.8|624.2|624.8|624.2|624.7|624.1|3
1702950900000|2023-12-19 01:55:00|625|624.4|624.8|624.2|625|624.4|624.8|624.2|8
1702951200000|2023-12-19 02:00:00|624.9|624.3|625|624.4|625.1|624.5|624.9|624.3|1
1702951500000|2023-12-19 02:05:00|624.7|624.1|623.7|623.1|624.8|624.2|623.7|623.1|15
1702951800000|2023-12-19 02:10:00|623.8|623.2|623.7|623.1|624.1|623.5|623.4|622.8|14
1702952100000|2023-12-19 02:15:00|623.6|623|623.7|623.1|624.1|623.5|623.6|623|13
1702952400000|2023-12-19 02:20:00|623.8|623.2|623.8|623.2|624.1|623.5|623.8|623.2|10
1702952700000|2023-12-19 02:25:00|623.9|623.3|623.7|623.1|623.9|623.3|623.7|623.1|7
1702953000000|2023-12-19 02:30:00|623.8|623.2|624.1|623.5|624.1|623.5|623.6|623|28
1702953300000|2023-12-19 02:35:00|624.4|623.8|624.3|623.7|624.4|623.8|624.1|623.5|4
1702953600000|2023-12-19 02:40:00|624.2|623.6|624|623.4|624.3|623.7|623.9|623.3|10
1702953900000|2023-12-19 02:45:00|624.1|623.5|624|623.4|624.2|623.6|623.9|623.3|14
1702954200000|2023-12-19 02:50:00|624.1|623.5|624.2|623.6|624.3|623.7|624.1|623.5|11
1702954500000|2023-12-19 02:55:00|624.1|623.5|623.9|623.3|624.2|623.6|623.8|623.2|6
1702954800000|2023-12-19 03:00:00|624|623.4|623.8|623.2|624.1|623.5|623.8|623.2|1
1702955100000|2023-12-19 03:05:00|624.1|623.5|624.6|624|624.6|624|624.1|623.5|21
1702955700000|2023-12-19 03:15:00|624.5|623.9|624.3|623.7|624.5|623.9|624.3|623.7|6
1702956000000|2023-12-19 03:20:00|624.4|623.8|624.3|623.7|624.4|623.8|624.3|623.7|0
1702956300000|2023-12-19 03:25:00|624.6|624|624.6|624|624.7|624.1|624.6|624|6
1702956600000|2023-12-19 03:30:00|624.3|623.7|624.3|623.7|624.3|623.7|624.3|623.7|4
1702956900000|2023-12-19 03:35:00|||||||||2
1702957200000|2023-12-19 03:40:00|624.1|623.5|624.6|624|624.6|624|624.1|623.5|7
1702957500000|2023-12-19 03:45:00|624.5|623.9|624.4|623.8|624.6|624|624.3|623.7|8
1702957800000|2023-12-19 03:50:00|624.3|623.7|624.6|624|624.6|624|624.3|623.7|12
1702958100000|2023-12-19 03:55:00|624.5|623.9|624.6|624|624.6|624|624.5|623.9|1
1702958400000|2023-12-19 04:00:00|624.5|623.9|624.3|623.7|624.5|623.9|624.3|623.7|5
1702958700000|2023-12-19 04:05:00|||||||||1
1702959000000|2023-12-19 04:10:00|624.1|623.5|624.1|623.5|624.1|623.5|624.1|623.5|40
1702959300000|2023-12-19 04:15:00|624.2|623.6|624.1|623.5|624.2|623.6|624.1|623.5|3
1702959600000|2023-12-19 04:20:00|624.2|623.6|624|623.4|624.2|623.6|623.9|623.3|9
1702960200000|2023-12-19 04:30:00|624.1|623.5|624|623.4|624.1|623.5|623.9|623.3|2
1702960500000|2023-12-19 04:35:00|624.1|623.5|624.1|623.5|624.1|623.5|624.1|623.5|1
1702960800000|2023-12-19 04:40:00|624|623.4|624.1|623.5|624.1|623.5|624|623.4|1
1702961100000|2023-12-19 04:45:00|||||||||1
1702961400000|2023-12-19 04:50:00|624|623.4|624.1|623.5|624.1|623.5|624|623.4|1
1702962000000|2023-12-19 05:00:00|624|623.4|624|623.4|624.1|623.5|624|623.4|2
1702962300000|2023-12-19 05:05:00|623.9|623.3|623.8|623.2|623.9|623.3|623.8|623.2|1
1702962600000|2023-12-19 05:10:00|623.6|623|623.8|623.2|623.8|623.2|623.6|623|13
1702963200000|2023-12-19 05:20:00|623.7|623.1|623.8|623.2|623.8|623.2|623.6|623|7
1702963500000|2023-12-19 05:25:00|623.7|623.1|623.7|623.1|623.8|623.2|623.7|623.1|1
1702963800000|2023-12-19 05:30:00|623.8|623.2|623.1|622.5|623.8|623.2|622.8|622.2|13
1702964100000|2023-12-19 05:35:00|623|622.4|623|622.4|623.1|622.5|623|622.4|1
1702964400000|2023-12-19 05:40:00|623.1|622.5|622.8|622.2|623.1|622.5|622.7|622.1|4
1702964700000|2023-12-19 05:45:00|622.7|622.1|622.6|622|622.8|622.2|622.3|621.7|14
1702965000000|2023-12-19 05:50:00|622.8|622.2|623|622.4|623.1|622.5|622.8|622.2|7
1702965300000|2023-12-19 05:55:00|622.8|622.2|622.7|622.1|622.9|622.3|622.6|622|4
1702965600000|2023-12-19 06:00:00|622.8|622.2|622.7|622.1|623.1|622.5|622.7|622.1|6
1702965900000|2023-12-19 06:05:00|622.8|622.2|622.7|622.1|622.8|622.2|622.6|622|1
1702966200000|2023-12-19 06:10:00|622.8|622.2|622.5|621.9|623|622.4|622.3|621.7|8
1702966500000|2023-12-19 06:15:00|622.6|622|622.6|622|622.6|622|622.5|621.9|2
1702966800000|2023-12-19 06:20:00|622.5|621.9|622.7|622.1|622.7|622.1|622.5|621.9|12
1702967100000|2023-12-19 06:25:00|622.6|622|622.6|622|622.6|622|622.5|621.9|2
1702967400000|2023-12-19 06:30:00|622.5|621.9|622.1|621.5|622.6|622|622.1|621.5|9
1702967700000|2023-12-19 06:35:00|622.2|621.6|622.1|621.5|622.2|621.6|622.1|621.5|2
1702968300000|2023-12-19 06:45:00|621.8|621.2|621.9|621.3|622.1|621.5|621.8|621.2|33
1702968600000|2023-12-19 06:50:00|622.1|621.5|621.8|621.2|622.1|621.5|621.8|621.2|8
1702968900000|2023-12-19 06:55:00|621.6|621|621.7|621.1|621.8|621.2|621.6|621|4
1702969200000|2023-12-19 07:00:00|621.6|621|621.8|621.2|621.8|621.2|621.3|620.7|24
1702969500000|2023-12-19 07:05:00|621.7|621.1|621.5|620.9|621.7|621.1|621.5|620.9|6
1702969800000|2023-12-19 07:10:00|621.6|621|621.3|620.7|621.6|621|621.3|620.7|1
1702970100000|2023-12-19 07:15:00|621.1|620.5|621.3|620.7|621.3|620.7|621.1|620.5|20
1702970400000|2023-12-19 07:20:00|621.2|620.6|621.3|620.7|621.3|620.7|620.9|620.3|40
1702970700000|2023-12-19 07:25:00|621.2|620.6|620.6|620|621.3|620.7|620.6|620|22
1702971000000|2023-12-19 07:30:00|620.3|619.7|620.1|619.5|620.4|619.8|620.1|619.5|53
1702971300000|2023-12-19 07:35:00|620.3|619.7|620.3|619.7|620.3|619.7|620.3|619.7|10
1702971600000|2023-12-19 07:40:00|620.1|619.5|620.3|619.7|620.3|619.7|620.1|619.5|25
1702971900000|2023-12-19 07:45:00|620.6|620|620.6|620|620.6|620|620.6|620|9
1702972200000|2023-12-19 07:50:00|620.7|620.1|621.1|620.5|621.2|620.6|620.6|620|9
1702972500000|2023-12-19 07:55:00|621|620.4|620.8|620.2|621.1|620.5|620.6|620|9
1702972800000|2023-12-19 08:00:00|620.7|620.1|621.1|620.5|621.1|620.5|620.4|619.8|16
1702973100000|2023-12-19 08:05:00|620.9|620.3|621.1|620.5|621.1|620.5|620.8|620.2|9
1702973400000|2023-12-19 08:10:00|620.8|620.2|620.6|620|620.8|620.2|620.4|619.8|5
1702973700000|2023-12-19 08:15:00|620.4|619.8|620.6|620|620.8|620.2|620.4|619.8|20
1702974000000|2023-12-19 08:20:00|620.5|619.9|620.9|620.3|620.9|620.3|620.4|619.8|4
1702974300000|2023-12-19 08:25:00|620.7|620.1|620.6|620|620.7|620.1|620.5|619.9|8
1702974600000|2023-12-19 08:30:00|620.4|619.8|620.6|620|620.6|620|620.4|619.8|5
1702974900000|2023-12-19 08:35:00|620.7|620.1|620.8|620.2|620.8|620.2|619.7|619.1|158
1702975200000|2023-12-19 08:40:00|620.9|620.3|620.8|620.2|621.6|621|620.8|620.2|39
1702975500000|2023-12-19 08:45:00|620.7|620.1|620.9|620.3|620.9|620.3|620.7|620.1|4
1702975800000|2023-12-19 08:50:00|620.8|620.2|620.4|619.8|620.9|620.3|620.4|619.8|7
1702976100000|2023-12-19 08:55:00|620.3|619.7|620.4|619.8|620.4|619.8|620.2|619.6|1
1702976400000|2023-12-19 09:00:00|620.3|619.7|619.4|618.8|620.4|619.8|619.2|618.6|46
1702976700000|2023-12-19 09:05:00|619.5|618.9|619.3|618.7|619.5|618.9|619.1|618.5|39
1702977000000|2023-12-19 09:10:00|619.2|618.6|619.4|618.8|619.5|618.9|619.1|618.5|16
1702977300000|2023-12-19 09:15:00|619.6|619|618.9|618.3|619.6|619|618.4|617.8|94
1702977600000|2023-12-19 09:20:00|618.8|618.2|619|618.4|619|618.4|618.7|618.1|1
1702977900000|2023-12-19 09:25:00|618.9|618.3|618.9|618.3|619|618.4|618.7|618.1|2
1702978200000|2023-12-19 09:30:00|619|618.4|618.7|618.1|619.1|618.5|618.6|618|3
1702978500000|2023-12-19 09:35:00|618.9|618.3|618.8|618.2|619|618.4|618.7|618.1|9
1702978800000|2023-12-19 09:40:00|618.9|618.3|619.1|618.5|619.1|618.5|618.9|618.3|1
1702979100000|2023-12-19 09:45:00|618.9|618.3|621.5|620.9|621.8|621.2|618.9|618.3|71
1702979400000|2023-12-19 09:50:00|621.6|621|620.3|619.7|621.8|621.2|620.3|619.7|47
1702979700000|2023-12-19 09:55:00|620.2|619.6|621.2|620.6|621.2|620.6|620.2|619.6|22
1702980000000|2023-12-19 10:00:00|621.1|620.5|622.1|621.5|622.1|621.5|621|620.4|18
1702980300000|2023-12-19 10:05:00|622|621.4|621.8|621.2|622.1|621.5|621.8|621.2|21
1702980600000|2023-12-19 10:10:00|622.2|621.6|621.8|621.2|622.3|621.7|621.7|621.1|24
1702980900000|2023-12-19 10:15:00|621.6|621|621.7|621.1|621.8|621.2|621.5|620.9|4
1702981200000|2023-12-19 10:20:00|621.6|621|622.1|621.5|622.1|621.5|621.6|621|11
1702981500000|2023-12-19 10:25:00|622|621.4|622|621.4|622|621.4|621.9|621.3|7
1702981800000|2023-12-19 10:30:00|622.1|621.5|622.8|622.2|622.8|622.2|622.1|621.5|63
1702982100000|2023-12-19 10:35:00|622.5|621.9|622.2|621.6|622.6|622|622.1|621.5|30
1702982400000|2023-12-19 10:40:00|622.1|621.5|622.1|621.5|622.3|621.7|622.1|621.5|4
1702982700000|2023-12-19 10:45:00|622.2|621.6|622.3|621.7|622.3|621.7|622.1|621.5|1
1702983000000|2023-12-19 10:50:00|622.6|622|622.6|622|622.6|622|622.3|621.7|2
1702983300000|2023-12-19 10:55:00|622.4|621.8|622.6|622|622.6|622|622.3|621.7|2
1702983600000|2023-12-19 11:00:00|622.4|621.8|622.5|621.9|622.5|621.9|622.1|621.5|10
1702983900000|2023-12-19 11:05:00|622.6|622|622.6|622|622.6|622|622.4|621.8|2
1702984200000|2023-12-19 11:10:00|622.5|621.9|621.8|621.2|622.5|621.9|621.8|621.2|81
1702984500000|2023-12-19 11:15:00|621.3|620.7|618.7|618.1|621.3|620.7|618.6|618|132
1702984800000|2023-12-19 11:20:00|618.3|617.7|619.2|618.6|619.3|618.7|618.2|617.6|106
1702985100000|2023-12-19 11:25:00|619.1|618.5|619.8|619.2|619.8|619.2|619|618.4|41
1702985400000|2023-12-19 11:30:00|619.6|619|619|618.4|620.1|619.5|618.8|618.2|48
1702985700000|2023-12-19 11:35:00|619.1|618.5|619.6|619|619.6|619|618.8|618.2|18
1702986000000|2023-12-19 11:40:00|619.5|618.9|619.4|618.8|619.6|619|619.1|618.5|13
1702986300000|2023-12-19 11:45:00|619.5|618.9|619.4|618.8|619.6|619|619.1|618.5|27
1702986600000|2023-12-19 11:50:00|619.3|618.7|619.4|618.8|619.4|618.8|619|618.4|25
1702986900000|2023-12-19 11:55:00|619.5|618.9|619.3|618.7|619.5|618.9|618.9|618.3|27
1702987200000|2023-12-19 12:00:00|619.2|618.6|619.3|618.7|619.3|618.7|618.8|618.2|20
1702987500000|2023-12-19 12:05:00|619.2|618.6|619|618.4|619.4|618.8|619|618.4|22
1702987800000|2023-12-19 12:10:00|619.1|618.5|619.7|619.1|619.7|619.1|619|618.4|24
1702988100000|2023-12-19 12:15:00|620|619.4|620.3|619.7|620.4|619.8|620|619.4|27
1702988400000|2023-12-19 12:20:00|620.2|619.6|620.2|619.6|620.5|619.9|619.8|619.2|80
1702988700000|2023-12-19 12:25:00|620.1|619.5|618.6|618|620.2|619.6|618.6|618|156
1702989000000|2023-12-19 12:30:00|618.7|618.1|617.3|616.7|618.8|618.2|617.3|616.7|119
1702989300000|2023-12-19 12:35:00|617.4|616.8|617.2|616.6|617.8|617.2|617.2|616.6|94
1702989600000|2023-12-19 12:40:00|617.1|616.5|617.1|616.5|617.2|616.6|616.7|616.1|95
1702989900000|2023-12-19 12:45:00|617.2|616.6|617|616.4|617.4|616.8|616.7|616.1|75
1702990200000|2023-12-19 12:50:00|616.9|616.3|616.6|616|617|616.4|616.5|615.9|78
1702990500000|2023-12-19 12:55:00|616.7|616.1|617.3|616.7|617.3|616.7|616.5|615.9|102
1702990800000|2023-12-19 13:00:00|618.2|617.6|617.9|617.3|618.7|618.1|617.9|617.3|64
1702991100000|2023-12-19 13:05:00|618|617.4|617.3|616.7|618.4|617.8|617.2|616.6|90
1702991400000|2023-12-19 13:10:00|617.2|616.6|616.7|616.1|617.3|616.7|616.6|616|44
1702991700000|2023-12-19 13:15:00|616.6|616|616.8|616.2|617.1|616.5|616.6|616|60
1702992000000|2023-12-19 13:20:00|617|616.4|617|616.4|617.2|616.6|616.8|616.2|69
1702992300000|2023-12-19 13:25:00|617.2|616.6|616.8|616.2|617.3|616.7|616.5|615.9|69
1702992600000|2023-12-19 13:30:00|616.7|616.1|616|615.4|616.7|616.1|616|615.4|61
1702992900000|2023-12-19 13:35:00|616.1|615.5|614.8|614.2|616.1|615.5|614.8|614.2|92
1702993200000|2023-12-19 13:40:00|614.5|613.9|615.1|614.5|615.1|614.5|614.3|613.7|128
1702996200000|2023-12-19 14:30:00|614.6|614|619.1|618.5|619.2|618.6|614.5|613.9|1664
1702996500000|2023-12-19 14:35:00|619.2|618.6|619|618.4|619.4|618.8|617.4|616.8|398
1702996800000|2023-12-19 14:40:00|618.8|618.2|621.3|620.7|621.3|620.7|618.4|617.8|342
1702997100000|2023-12-19 14:45:00|621.1|620.5|619.1|618.5|621.5|620.9|619.1|618.5|658
1702997400000|2023-12-19 14:50:00|619|618.4|617.9|617.3|619.3|618.7|617.7|617.1|560
1702997700000|2023-12-19 14:55:00|618|617.4|621.5|620.9|621.5|620.9|618|617.4|436
1702998000000|2023-12-19 15:00:00|621.6|621|621.8|621.2|622.7|622.1|621.3|620.7|257
1702998300000|2023-12-19 15:05:00|621.9|621.3|623|622.4|623.1|622.5|621.7|621.1|438
1702998600000|2023-12-19 15:10:00|622.8|622.2|624.2|623.6|624.2|623.6|622.7|622.1|317
1702998900000|2023-12-19 15:15:00|623.5|622.9|623.4|622.8|623.7|623.1|622.7|622.1|375
1702999200000|2023-12-19 15:20:00|623.5|622.9|622.3|621.7|623.5|622.9|621.3|620.7|307
1702999500000|2023-12-19 15:25:00|622.2|621.6|622.5|621.9|622.6|622|621.8|621.2|179
1702999800000|2023-12-19 15:30:00|622.7|622.1|621.7|621.1|623.5|622.9|621.6|621|277
1703000100000|2023-12-19 15:35:00|621.8|621.2|621.3|620.7|622.5|621.9|620.9|620.3|164
1703000400000|2023-12-19 15:40:00|621.5|620.9|621.8|621.2|621.8|621.2|619.6|619|258
1703000700000|2023-12-19 15:45:00|621.7|621.1|623.5|622.9|623.8|623.2|621.7|621.1|296
1703001000000|2023-12-19 15:50:00|623.6|623|621.6|621|623.8|623.2|621.1|620.5|288
1703001300000|2023-12-19 15:55:00|621.5|620.9|622.5|621.9|623.1|622.5|620.3|619.7|204
1703001600000|2023-12-19 16:00:00|622.3|621.7|621.8|621.2|622.6|622|621.5|620.9|258
1703001900000|2023-12-19 16:05:00|622|621.4|621.8|621.2|622.3|621.7|621.6|621|113
1703002200000|2023-12-19 16:10:00|621.7|621.1|622.3|621.7|622.8|622.2|621.7|621.1|194
1703002500000|2023-12-19 16:15:00|622.2|621.6|622.8|622.2|622.8|622.2|621.8|621.2|116
1703002800000|2023-12-19 16:20:00|622.6|622|622.2|621.6|622.6|622|621.8|621.2|304
1703003100000|2023-12-19 16:25:00|622|621.4|622.5|621.9|622.8|622.2|621.5|620.9|210
1703003400000|2023-12-19 16:30:00|622.4|621.8|622.9|622.3|623|622.4|622.3|621.7|136
1703003700000|2023-12-19 16:35:00|623|622.4|623.5|622.9|623.5|622.9|622.7|622.1|146
1703004000000|2023-12-19 16:40:00|623.6|623|623|622.4|623.8|623.2|622.6|622|200
1703004300000|2023-12-19 16:45:00|622.9|622.3|622.8|622.2|623|622.4|622.2|621.6|99
1703004600000|2023-12-19 16:50:00|622.7|622.1|623.7|623.1|623.8|623.2|622.7|622.1|159
1703004900000|2023-12-19 16:55:00|623.5|622.9|623.4|622.8|623.5|622.9|622.9|622.3|145
1703005200000|2023-12-19 17:00:00|623.3|622.7|624.3|623.7|624.3|623.7|623.2|622.6|156
1703005500000|2023-12-19 17:05:00|624.8|624.2|624.6|624|624.8|624.2|624|623.4|215
1703005800000|2023-12-19 17:10:00|624.5|623.9|623.9|623.3|624.8|624.2|623.8|623.2|185
1703006100000|2023-12-19 17:15:00|623.8|623.2|623.8|623.2|624.2|623.6|623.7|623.1|99
1703006400000|2023-12-19 17:20:00|623.7|623.1|624.2|623.6|624.5|623.9|623.7|623.1|183
1703006700000|2023-12-19 17:25:00|624.1|623.5|624.5|623.9|624.5|623.9|624|623.4|169
1703007000000|2023-12-19 17:30:00|624.6|624|625.7|625.1|626|625.4|624.5|623.9|521
1703007300000|2023-12-19 17:35:00|625.5|624.9|624.7|624.1|625.5|624.9|624.5|623.9|126
1703007600000|2023-12-19 17:40:00|624.9|624.3|625.2|624.6|625.4|624.8|624.8|624.2|87
1703007900000|2023-12-19 17:45:00|625.3|624.7|625.5|624.9|625.7|625.1|625.2|624.6|117
1703008200000|2023-12-19 17:50:00|625.4|624.8|625.2|624.6|625.7|625.1|625.2|624.6|194
1703008500000|2023-12-19 17:55:00|625.5|624.9|626|625.4|626|625.4|625.2|624.6|234
1703008800000|2023-12-19 18:00:00|625.8|625.2|625.3|624.7|626.2|625.6|625.3|624.7|242
1703009100000|2023-12-19 18:05:00|625.2|624.6|625.8|625.2|626|625.4|625.2|624.6|141
1703009400000|2023-12-19 18:10:00|625.7|625.1|625.7|625.1|626|625.4|625.7|625.1|147
1703009700000|2023-12-19 18:15:00|625.5|624.9|625.7|625.1|625.7|625.1|625.2|624.6|191
1703010000000|2023-12-19 18:20:00|625.9|625.3|626.1|625.5|626.2|625.6|625.7|625.1|132
1703010300000|2023-12-19 18:25:00|626.2|625.6|626.2|625.6|626.5|625.9|626|625.4|290
1703010600000|2023-12-19 18:30:00|626.3|625.7|626.5|625.9|626.5|625.9|626|625.4|80
1703010900000|2023-12-19 18:35:00|626.6|626|626.7|626.1|627|626.4|626.5|625.9|199
1703011200000|2023-12-19 18:40:00|626.8|626.2|626.5|625.9|627|626.4|626.4|625.8|209
1703011500000|2023-12-19 18:45:00|626.6|626|626.5|625.9|626.7|626.1|626.4|625.8|123
1703011800000|2023-12-19 18:50:00|626.2|625.6|625.1|624.5|626.2|625.6|625|624.4|652
1703012100000|2023-12-19 18:55:00|625.2|624.6|625.1|624.5|625.3|624.7|625|624.4|199
1703012400000|2023-12-19 19:00:00|625|624.4|626.8|626.2|626.8|626.2|625|624.4|382
1703012700000|2023-12-19 19:05:00|626.7|626.1|625.8|625.2|626.8|626.2|625.5|624.9|836
1703013000000|2023-12-19 19:10:00|625.7|625.1|625.6|625|626.3|625.7|625.3|624.7|1369
1703013300000|2023-12-19 19:15:00|625.8|625.2|626.4|625.8|626.6|626|625.3|624.7|510
1703034000000|2023-12-20 01:00:00|625.7|625.1|626.5|625.9|627|626.4|625.7|625.1|120
1703034300000|2023-12-20 01:05:00|626.6|626|626.1|625.5|626.6|626|625.6|625|27
1703034600000|2023-12-20 01:10:00|626|625.4|626|625.4|626.1|625.5|625.9|625.3|14
1703034900000|2023-12-20 01:15:00|625.9|625.3|625.9|625.3|626|625.4|625.8|625.2|2
1703035200000|2023-12-20 01:20:00|||||||||2
1703035500000|2023-12-20 01:25:00|625.8|625.2|626.1|625.5|626.2|625.6|625.6|625|10
1703035800000|2023-12-20 01:30:00|625.9|625.3|626.1|625.5|626.1|625.5|625.9|625.3|13
1703036100000|2023-12-20 01:35:00|626|625.4|626.8|626.2|626.8|626.2|626|625.4|42
1703036400000|2023-12-20 01:40:00|626.9|626.3|626.7|626.1|627.2|626.6|626.5|625.9|36
1703036700000|2023-12-20 01:45:00|626.6|626|626.9|626.3|627|626.4|626.6|626|10
1703037000000|2023-12-20 01:50:00|627|626.4|626.7|626.1|627|626.4|626.7|626.1|6
1703037300000|2023-12-20 01:55:00|626.8|626.2|626.9|626.3|626.9|626.3|626.7|626.1|2
1703037600000|2023-12-20 02:00:00|626.8|626.2|626.9|626.3|626.9|626.3|626.8|626.2|1
1703037900000|2023-12-20 02:05:00|627.1|626.5|627.2|626.6|627.2|626.6|627|626.4|9
1703038200000|2023-12-20 02:10:00|627.1|626.5|627|626.4|627.3|626.7|627|626.4|26
1703038500000|2023-12-20 02:15:00|626.9|626.3|626.9|626.3|626.9|626.3|626.8|626.2|5
1703038800000|2023-12-20 02:20:00|627|626.4|626.9|626.3|627|626.4|626.9|626.3|1
1703039100000|2023-12-20 02:25:00|626.8|626.2|626.3|625.7|626.9|626.3|626.3|625.7|12
1703039400000|2023-12-20 02:30:00|626.4|625.8|626.4|625.8|626.4|625.8|626.4|625.8|41
1703039700000|2023-12-20 02:35:00|626.5|625.9|626.4|625.8|626.5|625.9|626.4|625.8|1
1703040000000|2023-12-20 02:40:00|626.3|625.7|626.1|625.5|626.4|625.8|626.1|625.5|10
1703040300000|2023-12-20 02:45:00|626.2|625.6|626.1|625.5|626.2|625.6|626.1|625.5|8
1703040600000|2023-12-20 02:50:00|||||||||6
1703040900000|2023-12-20 02:55:00|||||||||2
1703041200000|2023-12-20 03:00:00|625.9|625.3|625.9|625.3|626|625.4|625.9|625.3|6
1703041500000|2023-12-20 03:05:00|626.1|625.5|626.1|625.5|626.1|625.5|626.1|625.5|2
1703041800000|2023-12-20 03:10:00|625.9|625.3|626.3|625.7|626.4|625.8|625.9|625.3|25
1703042400000|2023-12-20 03:20:00|626.2|625.6|626.4|625.8|626.4|625.8|626.2|625.6|0
1703042700000|2023-12-20 03:25:00|626.3|625.7|626.4|625.8|626.4|625.8|626.3|625.7|0
1703043000000|2023-12-20 03:30:00|626.3|625.7|626.3|625.7|626.4|625.8|626.3|625.7|1
1703043300000|2023-12-20 03:35:00|626.4|625.8|626.3|625.7|626.4|625.8|626.3|625.7|2
1703043900000|2023-12-20 03:45:00|626.4|625.8|626.3|625.7|626.4|625.8|626.3|625.7|2
1703044200000|2023-12-20 03:50:00|626.4|625.8|626.3|625.7|626.4|625.8|626.3|625.7|3
1703044500000|2023-12-20 03:55:00|626.2|625.6|626.3|625.7|626.4|625.8|626.2|625.6|2
1703044800000|2023-12-20 04:00:00|626.4|625.8|626.6|626|626.6|626|626.4|625.8|2
1703045100000|2023-12-20 04:05:00|626.7|626.1|626.6|626|626.7|626.1|626.6|626|1
1703045400000|2023-12-20 04:10:00|626.7|626.1|626.7|626.1|626.8|626.2|626.6|626|3
1703045700000|2023-12-20 04:15:00|626.9|626.3|626.9|626.3|626.9|626.3|626.7|626.1|1
1703046000000|2023-12-20 04:20:00|627.1|626.5|627.1|626.5|627.1|626.5|627.1|626.5|9
1703046300000|2023-12-20 04:25:00|627.3|626.7|627.4|626.8|627.4|626.8|627.3|626.7|8
1703046900000|2023-12-20 04:35:00|627.1|626.5|626.9|626.3|627.1|626.5|626.9|626.3|9
1703047200000|2023-12-20 04:40:00|||||||||1
1703047500000|2023-12-20 04:45:00|||||||||1
1703048100000|2023-12-20 04:55:00|||||||||1
1703048400000|2023-12-20 05:00:00|||||||||1
1703048700000|2023-12-20 05:05:00|||||||||1
1703049000000|2023-12-20 05:10:00|627.1|626.5|627.1|626.5|627.1|626.5|627.1|626.5|7
1703049600000|2023-12-20 05:20:00|626.9|626.3|627.1|626.5|627.1|626.5|626.9|626.3|58
1703049900000|2023-12-20 05:25:00|627.4|626.8|627.5|626.9|627.5|626.9|627.3|626.7|14
1703050200000|2023-12-20 05:30:00|627.4|626.8|627.3|626.7|627.4|626.8|627.1|626.5|19
1703050500000|2023-12-20 05:35:00|||||||||3
1703050800000|2023-12-20 05:40:00|627.5|626.9|627.4|626.8|627.5|626.9|627.4|626.8|8
1703051100000|2023-12-20 05:45:00|627.3|626.7|627.3|626.7|627.5|626.9|627.3|626.7|4
1703051400000|2023-12-20 05:50:00|627.4|626.8|627.3|626.7|627.5|626.9|627.3|626.7|6
1703051700000|2023-12-20 05:55:00|627.5|626.9|627.4|626.8|627.5|626.9|627.3|626.7|1
1703052000000|2023-12-20 06:00:00|627.3|626.7|627.3|626.7|627.4|626.8|627.3|626.7|3
1703052300000|2023-12-20 06:05:00|627.4|626.8|627.5|626.9|627.5|626.9|627.3|626.7|10
1703052600000|2023-12-20 06:10:00|627.4|626.8|627.5|626.9|627.5|626.9|627.4|626.8|3
1703052900000|2023-12-20 06:15:00|627.6|627|627.6|627|627.6|627|627.4|626.8|6
1703053200000|2023-12-20 06:20:00|627.7|627.1|627.8|627.2|627.8|627.2|627.6|627|18
1703053500000|2023-12-20 06:25:00|628.1|627.5|628|627.4|628.1|627.5|627.8|627.2|19
1703053800000|2023-12-20 06:30:00|628.1|627.5|628.1|627.5|628.1|627.5|627.9|627.3|29
1703054100000|2023-12-20 06:35:00|627.7|627.1|628|627.4|628|627.4|627.6|627|42
1703054400000|2023-12-20 06:40:00|627.9|627.3|627.6|627|627.9|627.3|627.5|626.9|25
1703054700000|2023-12-20 06:45:00|||||||||23
1703055000000|2023-12-20 06:50:00|627.5|626.9|627.3|626.7|627.5|626.9|627.3|626.7|4
1703055300000|2023-12-20 06:55:00|627.4|626.8|627.4|626.8|627.5|626.9|627.3|626.7|13
1703055600000|2023-12-20 07:00:00|627.5|626.9|627.1|626.5|627.5|626.9|627.1|626.5|6
1703055900000|2023-12-20 07:05:00|627.3|626.7|627.3|626.7|627.5|626.9|627.1|626.5|13
1703056200000|2023-12-20 07:10:00|627.4|626.8|627.4|626.8|627.4|626.8|627.3|626.7|2
1703056500000|2023-12-20 07:15:00|627.3|626.7|627.8|627.2|627.8|627.2|627.3|626.7|9
1703056800000|2023-12-20 07:20:00|627.6|627|627.7|627.1|627.7|627.1|627.6|627|11
1703057100000|2023-12-20 07:25:00|627.8|627.2|627.9|627.3|628|627.4|627.8|627.2|8
1703057400000|2023-12-20 07:30:00|628|627.4|627.9|627.3|628.1|627.5|627.9|627.3|8
1703057700000|2023-12-20 07:35:00|627.8|627.2|627.7|627.1|628.1|627.5|627.6|627|16
1703058000000|2023-12-20 07:40:00|627.8|627.2|627.6|627|627.8|627.2|627.4|626.8|13
1703058300000|2023-12-20 07:45:00|627.4|626.8|627.3|626.7|627.6|627|627.3|626.7|9
1703058600000|2023-12-20 07:50:00|627.4|626.8|627.1|626.5|627.5|626.9|627.1|626.5|20
1703058900000|2023-12-20 07:55:00|627.2|626.6|627.3|626.7|627.3|626.7|627.1|626.5|2
1703059200000|2023-12-20 08:00:00|627.4|626.8|627.3|626.7|627.8|627.2|627.3|626.7|28
1703059500000|2023-12-20 08:05:00|627.1|626.5|627.1|626.5|627.1|626.5|626.8|626.2|10
1703059800000|2023-12-20 08:10:00|627.2|626.6|627.1|626.5|627.2|626.6|627.1|626.5|4
1703060100000|2023-12-20 08:15:00|627.2|626.6|627.1|626.5|627.2|626.6|627.1|626.5|3
1703060400000|2023-12-20 08:20:00|626.8|626.2|627|626.4|627|626.4|626.8|626.2|4
1703060700000|2023-12-20 08:25:00|627.1|626.5|627.1|626.5|627.1|626.5|626.8|626.2|3
1703061000000|2023-12-20 08:30:00|626.9|626.3|627.3|626.7|627.3|626.7|626.8|626.2|8
1703061300000|2023-12-20 08:35:00|627.2|626.6|627.3|626.7|627.3|626.7|627.1|626.5|0
1703061600000|2023-12-20 08:40:00|627.1|626.5|625.8|625.2|627.1|626.5|625.7|625.1|179
1703061900000|2023-12-20 08:45:00|625.7|625.1|625.3|624.7|625.7|625.1|625.3|624.7|20
1703062200000|2023-12-20 08:50:00|625.1|624.5|626.2|625.6|626.8|626.2|625.1|624.5|194
1703062500000|2023-12-20 08:55:00|626.1|625.5|626.6|626|626.8|626.2|626.1|625.5|104
1703062800000|2023-12-20 09:00:00|626.5|625.9|626.1|625.5|626.5|625.9|626.1|625.5|11
1703063100000|2023-12-20 09:05:00|625.9|625.3|625.6|625|626.1|625.5|625.6|625|12
1703063400000|2023-12-20 09:10:00|||||||||18
1703063700000|2023-12-20 09:15:00|||||||||8
1703064000000|2023-12-20 09:20:00|625.3|624.7|626.1|625.5|626.1|625.5|625.3|624.7|25
1703064300000|2023-12-20 09:25:00|625.8|625.2|625.8|625.2|625.8|625.2|625.6|625|18
1703064600000|2023-12-20 09:30:00|625.9|625.3|625.8|625.2|626.1|625.5|625.7|625.1|20
1703064900000|2023-12-20 09:35:00|625.7|625.1|625.6|625|625.8|625.2|625.6|625|5
1703065200000|2023-12-20 09:40:00|625.8|625.2|625.7|625.1|625.8|625.2|625.6|625|6
1703065500000|2023-12-20 09:45:00|625.8|625.2|625.1|624.5|626.1|625.5|625.1|624.5|32
1703065800000|2023-12-20 09:50:00|625|624.4|625.1|624.5|625.1|624.5|624.8|624.2|15
1703066100000|2023-12-20 09:55:00|624.9|624.3|624.1|623.5|625|624.4|624.1|623.5|122
1703066400000|2023-12-20 10:00:00|623.8|623.2|624.3|623.7|624.3|623.7|623.8|623.2|74
1703066700000|2023-12-20 10:05:00|624.5|623.9|624.2|623.6|624.6|624|624.1|623.5|51
1703067000000|2023-12-20 10:10:00|624.6|624|624.8|624.2|624.8|624.2|624.5|623.9|85
1703067300000|2023-12-20 10:15:00|624.6|624|624.5|623.9|624.8|624.2|624.5|623.9|19
1703067600000|2023-12-20 10:20:00|624.4|623.8|624.5|623.9|624.8|624.2|624.4|623.8|48
1703067900000|2023-12-20 10:25:00|624.3|623.7|624.3|623.7|624.5|623.9|624|623.4|43
1703068200000|2023-12-20 10:30:00|624.5|623.9|624|623.4|624.5|623.9|623.9|623.3|46
1703068500000|2023-12-20 10:35:00|623.9|623.3|624.1|623.5|624.3|623.7|623.8|623.2|46
1703068800000|2023-12-20 10:40:00|624|623.4|624.1|623.5|624.3|623.7|624|623.4|31
1703069100000|2023-12-20 10:45:00|624.4|623.8|624|623.4|624.4|623.8|623.9|623.3|29
1703069400000|2023-12-20 10:50:00|624.1|623.5|624.8|624.2|624.9|624.3|624.1|623.5|39
1703069700000|2023-12-20 10:55:00|624.9|624.3|624.9|624.3|625|624.4|624.9|624.3|11
1703070000000|2023-12-20 11:00:00|624.8|624.2|624.9|624.3|625|624.4|624.8|624.2|20
1703070300000|2023-12-20 11:05:00|624.8|624.2|624.1|623.5|624.8|624.2|624.1|623.5|13
1703070600000|2023-12-20 11:10:00|624|623.4|623.8|623.2|624.3|623.7|623.6|623|148
1703070900000|2023-12-20 11:15:00|623.5|622.9|623.4|622.8|623.5|622.9|623.3|622.7|31
1703071200000|2023-12-20 11:20:00|623.5|622.9|623.5|622.9|623.6|623|623.3|622.7|37
1703071500000|2023-12-20 11:25:00|623.4|622.8|622.8|622.2|623.4|622.8|622.8|622.2|36
1703071800000|2023-12-20 11:30:00|622.9|622.3|622.8|622.2|623|622.4|622.8|622.2|10
1703072100000|2023-12-20 11:35:00|622.9|622.3|623.3|622.7|623.5|622.9|622.9|622.3|40
1703072400000|2023-12-20 11:40:00|623.4|622.8|623.5|622.9|623.5|622.9|623.4|622.8|42
1703072700000|2023-12-20 11:45:00|623.4|622.8|623.7|623.1|623.7|623.1|623.4|622.8|19
1703073000000|2023-12-20 11:50:00|623.4|622.8|623.4|622.8|623.4|622.8|623.4|622.8|52
1703073300000|2023-12-20 11:55:00|623.7|623.1|623.5|622.9|623.7|623.1|623.5|622.9|54
1703073600000|2023-12-20 12:00:00|623.7|623.1|623.5|622.9|623.7|623.1|623.5|622.9|50
1703073900000|2023-12-20 12:05:00|623.4|622.8|623.6|623|624.1|623.5|623.4|622.8|41
1703074200000|2023-12-20 12:10:00|623.7|623.1|623.7|623.1|623.9|623.3|623.6|623|51
1703074500000|2023-12-20 12:15:00|623.9|623.3|624.2|623.6|624.5|623.9|623.9|623.3|137
1703074800000|2023-12-20 12:20:00|623.8|623.2|624.3|623.7|624.5|623.9|623.7|623.1|68
1703075100000|2023-12-20 12:25:00|624.2|623.6|625.1|624.5|625.1|624.5|624.2|623.6|292
1703075400000|2023-12-20 12:30:00|625.4|624.8|626|625.4|626|625.4|625.1|624.5|50
1703075700000|2023-12-20 12:35:00|626.1|625.5|625.6|625|626.1|625.5|625.4|624.8|92
1703076000000|2023-12-20 12:40:00|625.4|624.8|625.3|624.7|625.5|624.9|625.3|624.7|68
1703076300000|2023-12-20 12:45:00|625.4|624.8|625.3|624.7|625.4|624.8|625.3|624.7|19
1703076600000|2023-12-20 12:50:00|625.4|624.8|625.3|624.7|625.8|625.2|625.3|624.7|22
1703076900000|2023-12-20 12:55:00|625.2|624.6|624.3|623.7|625.4|624.8|624.3|623.7|41
1703077200000|2023-12-20 13:00:00|624.2|623.6|623.6|623|624.4|623.8|623.4|622.8|309
1703077500000|2023-12-20 13:05:00|623.7|623.1|623.5|622.9|623.8|623.2|623.2|622.6|41
1703077800000|2023-12-20 13:10:00|623.6|623|624.1|623.5|624.1|623.5|623.6|623|7
1703078100000|2023-12-20 13:15:00|624.2|623.6|624|623.4|624.2|623.6|623.9|623.3|12
1703078400000|2023-12-20 13:20:00|624.1|623.5|624.3|623.7|624.5|623.9|624.1|623.5|11
1703078700000|2023-12-20 13:25:00|624.4|623.8|624.4|623.8|624.4|623.8|624.3|623.7|3
1703079000000|2023-12-20 13:30:00|624.5|623.9|624.4|623.8|624.7|624.1|624.4|623.8|6
1703079300000|2023-12-20 13:35:00|624.5|623.9|623.9|623.3|624.5|623.9|623.9|623.3|12
1703079600000|2023-12-20 13:40:00|624|623.4|624.1|623.5|624.7|624.1|623.9|623.1|37
1703082600000|2023-12-20 14:30:00|623.9|623.3|625|624.4|626.2|625.6|623.2|622.6|1162
1703082900000|2023-12-20 14:35:00|624.8|624.2|626.3|625.7|626.3|625.7|623.8|623.2|414
1703083200000|2023-12-20 14:40:00|626.5|625.9|624.3|623.7|626.7|626.1|624.2|623.6|360
1703083500000|2023-12-20 14:45:00|624|623.4|621.6|621|624|623.4|621.6|621|897
1703083800000|2023-12-20 14:50:00|621.8|621.2|622.3|621.7|623.1|622.5|621.7|621.1|270
1703084100000|2023-12-20 14:55:00|622.2|621.6|622.4|621.8|622.7|622.1|621.1|620.5|290
1703084400000|2023-12-20 15:00:00|622.3|621.7|622.6|622|622.6|622|621.2|620.6|401
1703084700000|2023-12-20 15:05:00|622.8|622.2|623.8|623.2|624.2|623.6|622.4|621.8|409
1703085000000|2023-12-20 15:10:00|623.9|623.3|623.1|622.5|624|623.4|622.8|622.2|93
1703085300000|2023-12-20 15:15:00|622.8|622.2|620.7|620.1|622.8|622.2|620.6|620|246
1703085600000|2023-12-20 15:20:00|621.1|620.5|620.2|619.6|621.2|620.6|620.1|619.5|410
1703085900000|2023-12-20 15:25:00|620.1|619.5|621.2|620.6|621.4|620.8|620.1|619.5|305
1703086200000|2023-12-20 15:30:00|621.3|620.7|621.9|621.3|622.2|621.6|620.1|619.5|304
1703086500000|2023-12-20 15:35:00|622.2|621.6|620.5|619.9|622.7|622.1|620.5|619.9|208
1703086800000|2023-12-20 15:40:00|620.4|619.8|621.7|621.1|622.2|621.6|620.4|619.8|290
1703087100000|2023-12-20 15:45:00|621.9|621.3|620.7|620.1|622.5|621.9|620.5|619.9|233
1703087400000|2023-12-20 15:50:00|620.8|620.2|620.5|619.9|621|620.4|620.2|619.6|210
1703087700000|2023-12-20 15:55:00|620.2|619.6|621.2|620.6|621.4|620.8|619.7|619.1|367
1703088000000|2023-12-20 16:00:00|621.4|620.8|619.7|619.1|621.4|620.8|619|618.4|302
1703088300000|2023-12-20 16:05:00|619.6|619|621.2|620.6|621.4|620.8|619.5|618.9|288
1703088600000|2023-12-20 16:10:00|621|620.4|620.7|620.1|621.4|620.8|620.5|619.9|143
1703088900000|2023-12-20 16:15:00|620.9|620.3|619|618.4|620.9|620.3|618.7|618.1|332
1703089200000|2023-12-20 16:20:00|618.9|618.3|618.7|618.1|619.5|618.9|618.7|618.1|229
1703089500000|2023-12-20 16:25:00|618.9|618.3|620.7|620.1|620.9|620.3|618.7|618.1|296
1703089800000|2023-12-20 16:30:00|620.6|620|619.2|618.6|620.6|620|618.5|617.9|329
1703090100000|2023-12-20 16:35:00|619|618.4|618.3|617.7|619.2|618.6|617.9|617.3|191
1703090400000|2023-12-20 16:40:00|618.5|617.9|618.4|617.8|618.5|617.9|618|617.4|155
1703090700000|2023-12-20 16:45:00|618.5|617.9|618.8|618.2|619.3|618.7|618|617.4|209
1703091000000|2023-12-20 16:50:00|618.6|618|618.8|618.2|618.8|618.2|617.8|617.2|159
1703091300000|2023-12-20 16:55:00|618.5|617.9|618.3|617.7|618.8|618.2|618.2|617.6|92
1703091600000|2023-12-20 17:00:00|618.2|617.6|617.8|617.2|618.2|617.6|617.3|616.7|163
1703091900000|2023-12-20 17:05:00|617.6|617|617.3|616.7|618|617.4|617.3|616.7|118
1703092200000|2023-12-20 17:10:00|617.5|616.9|617|616.4|617.8|617.2|616.8|616.2|177
1703092500000|2023-12-20 17:15:00|616.8|616.2|617.5|616.9|617.7|617.1|616.8|616.2|132
1703092800000|2023-12-20 17:20:00|617.3|616.7|617|616.4|617.5|616.9|616.8|616.2|147
1703093100000|2023-12-20 17:25:00|617.3|616.7|616.8|616.2|617.5|616.9|616.8|616.2|141
1703093400000|2023-12-20 17:30:00|616.9|616.3|616.5|615.9|617|616.4|616.3|615.7|97
1703093700000|2023-12-20 17:35:00|616.4|615.8|615.5|614.9|616.5|615.9|615.5|614.9|265
1703094000000|2023-12-20 17:40:00|615.7|615.1|616.3|615.7|616.3|615.7|615|614.4|337
1703094300000|2023-12-20 17:45:00|616.2|615.6|615.3|614.7|616.2|615.6|615|614.4|153
1703094600000|2023-12-20 17:50:00|615.1|614.5|615.1|614.5|615.5|614.9|615.1|614.5|129
1703094900000|2023-12-20 17:55:00|615.2|614.6|615.6|615|615.6|615|614.8|614.2|209
1703095200000|2023-12-20 18:00:00|614.8|614.2|613.9|613.3|614.9|614.3|613.6|613|655
1703095500000|2023-12-20 18:05:00|613.8|613.2|613.9|613.3|613.9|613.3|613.1|612.5|356
1703095800000|2023-12-20 18:10:00|614.1|613.5|614.7|614.1|615.2|614.6|614.1|613.5|359
1703096100000|2023-12-20 18:15:00|614.6|614|613.2|612.6|614.6|614|613.2|612.6|209
1703096400000|2023-12-20 18:20:00|613.4|612.8|614.1|613.5|614.1|613.5|613.4|612.8|175
1703096700000|2023-12-20 18:25:00|613.9|613.3|614.8|614.2|615.3|614.7|613.9|613.3|179
1703097000000|2023-12-20 18:30:00|614.9|614.3|614.1|613.5|614.9|614.3|613.8|613.2|135
1703097300000|2023-12-20 18:35:00|614.2|613.6|614.3|613.7|614.6|614|613.9|613.3|231
1703097600000|2023-12-20 18:40:00|614.1|613.5|612.7|612.1|614.1|613.5|612.6|612|128
1703097900000|2023-12-20 18:45:00|612.6|612|612.9|612.3|613.2|612.6|612.6|612|199
1703098200000|2023-12-20 18:50:00|613|612.4|612.9|612.3|613.2|612.6|612.7|612.1|401
1703098500000|2023-12-20 18:55:00|613.2|612.6|613.2|612.6|613.3|612.7|612.4|611.8|452
1703098800000|2023-12-20 19:00:00|612.9|612.3|612.7|612.1|613.2|612.6|612.6|612|286
1703099100000|2023-12-20 19:05:00|612.8|612.2|612.9|612.3|612.9|612.3|612.4|611.8|352
1703099400000|2023-12-20 19:10:00|612.7|612.1|613.3|612.7|613.4|612.8|612.6|612|900
1703099700000|2023-12-20 19:15:00|613.4|612.8|614.5|613.9|614.5|613.9|613.1|612.5|622
1703120400000|2023-12-21 01:00:00|615.4|614.8|614.9|614.3|615.7|615.1|613.6|613|440
1703120700000|2023-12-21 01:05:00|614.8|614.2|615.7|615.1|615.9|615.3|614.8|614.2|76
1703121000000|2023-12-21 01:10:00|615.8|615.2|615.9|615.3|616.2|615.6|615.7|615.1|100
1703121300000|2023-12-21 01:15:00|616.4|615.8|616.6|616|616.9|616.3|616.3|615.7|33
1703121600000|2023-12-21 01:20:00|616.7|616.1|616.6|616|616.7|616.1|616.5|615.9|11
1703121900000|2023-12-21 01:25:00|616.5|615.9|616.4|615.8|616.5|615.9|616.2|615.6|15
1703122200000|2023-12-21 01:30:00|616.6|616|616.4|615.8|616.6|616|616.4|615.8|7
1703122500000|2023-12-21 01:35:00|616.3|615.7|616.5|615.9|616.5|615.9|616.2|615.6|7
1703122800000|2023-12-21 01:40:00|616.6|616|615.9|615.3|616.6|616|615.9|615.3|13
1703123100000|2023-12-21 01:45:00|616|615.4|616.4|615.8|616.5|615.9|616|615.4|11
1703123400000|2023-12-21 01:50:00|616.3|615.7|616.7|616.1|616.9|616.3|616.2|615.6|17
1703123700000|2023-12-21 01:55:00|616.8|616.2|616.6|616|616.8|616.2|616.5|615.9|5
1703124000000|2023-12-21 02:00:00|616.8|616.2|616.6|616|616.8|616.2|616.6|616|8
1703124300000|2023-12-21 02:05:00|616.8|616.2|616.9|616.3|616.9|616.3|616.6|616|8
1703124600000|2023-12-21 02:10:00|616.8|616.2|616.8|616.2|616.9|616.3|616.8|616.2|1
1703124900000|2023-12-21 02:15:00|616.7|616.1|617.1|616.5|617.1|616.5|616.7|616.1|7
1703125200000|2023-12-21 02:20:00|617|616.4|617|616.4|617|616.4|617|616.4|3
1703125500000|2023-12-21 02:25:00|617.1|616.5|616.8|616.2|617.1|616.5|616.8|616.2|8
1703125800000|2023-12-21 02:30:00|616.9|616.3|616.5|615.9|616.9|616.3|616.4|615.8|11
1703126100000|2023-12-21 02:35:00|616.4|615.8|616.5|615.9|616.6|616|616.4|615.8|3
1703126400000|2023-12-21 02:40:00|616.6|616|616.5|615.9|616.7|616.1|616.4|615.8|14
1703126700000|2023-12-21 02:45:00|616.4|615.8|616.6|616|616.7|616.1|616.4|615.8|9
1703127000000|2023-12-21 02:50:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|1
1703127300000|2023-12-21 02:55:00|616.7|616.1|616.9|616.3|616.9|616.3|616.7|616.1|2
1703127600000|2023-12-21 03:00:00|||||||||1
1703127900000|2023-12-21 03:05:00|616.8|616.2|616.6|616|616.9|616.3|616.6|616|8
1703128200000|2023-12-21 03:10:00|616.7|616.1|616.8|616.2|616.8|616.2|616.7|616.1|3
1703128500000|2023-12-21 03:15:00|617|616.4|616.9|616.3|617|616.4|616.8|616.2|0
1703128800000|2023-12-21 03:20:00|617|616.4|617|616.4|617|616.4|616.9|616.3|4
1703129100000|2023-12-21 03:25:00|617.3|616.7|617.3|616.7|617.3|616.7|617.3|616.7|9
1703129400000|2023-12-21 03:30:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|1
1703129700000|2023-12-21 03:35:00|||||||||5
1703130000000|2023-12-21 03:40:00|617.3|616.7|617.3|616.7|617.3|616.7|617.2|616.6|2
1703130300000|2023-12-21 03:45:00|617.2|616.6|617.3|616.7|617.4|616.8|617.2|616.6|7
1703130600000|2023-12-21 03:50:00|617.4|616.8|617.1|616.5|617.4|616.8|617|616.4|5
1703130900000|2023-12-21 03:55:00|617|616.4|616.9|616.3|617.1|616.5|616.9|616.3|6
1703131200000|2023-12-21 04:00:00|617|616.4|616.9|616.3|617|616.4|616.8|616.2|2
1703131500000|2023-12-21 04:05:00|617|616.4|616.9|616.3|617|616.4|616.9|616.3|8
1703131800000|2023-12-21 04:10:00|||||||||1
1703132100000|2023-12-21 04:15:00|617|616.4|616.9|616.3|617|616.4|616.9|616.3|2
1703132400000|2023-12-21 04:20:00|617|616.4|616.9|616.3|617|616.4|616.9|616.3|2
1703132700000|2023-12-21 04:25:00|616.8|616.2|616.8|616.2|616.8|616.2|616.7|616.1|2
1703133000000|2023-12-21 04:30:00|616.7|616.1|616.7|616.1|616.8|616.2|616.7|616.1|7
1703133300000|2023-12-21 04:35:00|616.8|616.2|616.8|616.2|616.8|616.2|616.7|616.1|2
1703133600000|2023-12-21 04:40:00|616.6|616|616.5|615.9|616.6|616|616|615.4|4
1703133900000|2023-12-21 04:45:00|616.7|616.1|616.7|616.1|616.7|616.1|616.7|616.1|5
1703134200000|2023-12-21 04:50:00|616.5|615.9|616.6|616|616.7|616.1|616.5|615.9|10
1703134500000|2023-12-21 04:55:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|0
1703134800000|2023-12-21 05:00:00|616.5|615.9|616.5|615.9|616.6|616|616.5|615.9|4
1703135100000|2023-12-21 05:05:00|616.4|615.8|616.5|615.9|616.5|615.9|616.4|615.8|3
1703135400000|2023-12-21 05:10:00|616.6|616|616.6|616|616.7|616.1|616.6|616|0
1703135700000|2023-12-21 05:15:00|616.5|615.9|617.1|616.5|617.4|616.8|616.5|615.9|43
1703136000000|2023-12-21 05:20:00|617|616.4|616.9|616.3|617|616.4|616.9|616.3|4
1703136300000|2023-12-21 05:25:00|617|616.4|616.1|615.5|617|616.4|616.1|615.5|12
1703136600000|2023-12-21 05:30:00|616.2|615.6|616.5|615.9|616.6|616|616.1|615.5|12
1703136900000|2023-12-21 05:35:00|616.6|616|616.6|616|616.6|616|616.5|615.9|4
1703137200000|2023-12-21 05:40:00|616.5|615.9|616.4|615.8|616.5|615.9|616.4|615.8|1
1703137500000|2023-12-21 05:45:00|616.5|615.9|616.5|615.9|616.5|615.9|616.5|615.9|2
1703137800000|2023-12-21 05:50:00|616.4|615.8|616.4|615.8|616.4|615.8|616.4|615.8|0
1703138100000|2023-12-21 05:55:00|616.5|615.9|616.6|616|616.9|616.3|616.4|615.8|7
1703138400000|2023-12-21 06:00:00|616.7|616.1|617.1|616.5|617.3|616.7|616.6|616|13
1703138700000|2023-12-21 06:05:00|617|616.4|617.1|616.5|617.1|616.5|617|616.4|4
1703139000000|2023-12-21 06:10:00|617.2|616.6|617.1|616.5|617.2|616.6|617.1|616.5|2
1703139300000|2023-12-21 06:15:00|617.3|616.7|617.5|616.9|617.5|616.9|617.1|616.5|3
1703139600000|2023-12-21 06:20:00|617.4|616.8|616.6|616|617.4|616.8|616.6|616|22
1703139900000|2023-12-21 06:25:00|616.7|616.1|616.6|616|616.9|616.3|616.6|616|7
1703140200000|2023-12-21 06:30:00|616.5|615.9|616.4|615.8|616.5|615.9|616.3|615.7|6
1703140500000|2023-12-21 06:35:00|616.2|615.6|616.8|616.2|616.8|616.2|615.9|615.3|21
1703140800000|2023-12-21 06:40:00|616.7|616.1|616.6|616|616.7|616.1|616.1|615.5|17
1703141100000|2023-12-21 06:45:00|616.5|615.9|616.9|616.3|616.9|616.3|616.3|615.7|10
1703141400000|2023-12-21 06:50:00|616.8|616.2|616.9|616.3|617.1|616.5|616.8|616.2|10
1703141700000|2023-12-21 06:55:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|3
1703142000000|2023-12-21 07:00:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|1
1703142300000|2023-12-21 07:05:00|616.9|616.3|616.7|616.1|616.9|616.3|616.7|616.1|2
1703142600000|2023-12-21 07:10:00|616.6|616|616.2|615.6|616.6|616|615.8|615.2|11
1703142900000|2023-12-21 07:15:00|615.9|615.3|616.3|615.7|616.3|615.7|615.8|615.2|41
1703143200000|2023-12-21 07:20:00|616.4|615.8|616.3|615.7|616.4|615.8|616.3|615.7|4
1703143500000|2023-12-21 07:25:00|616.2|615.6|616.2|615.6|616.3|615.7|616.2|615.6|2
1703143800000|2023-12-21 07:30:00|615.8|615.2|616.6|616|616.7|616.1|615.7|615.1|27
1703144100000|2023-12-21 07:35:00|616.7|616.1|616.8|616.2|617|616.4|616.6|616|10
1703144400000|2023-12-21 07:40:00|616.7|616.1|616.6|616|616.7|616.1|616.5|615.9|2
1703144700000|2023-12-21 07:45:00|616.5|615.9|616.4|615.8|616.6|616|616.4|615.8|0
1703145000000|2023-12-21 07:50:00|616.5|615.9|616|615.4|616.7|616.1|616|615.4|12
1703145300000|2023-12-21 07:55:00|615.8|615.2|615.8|615.2|616|615.4|615.7|615.1|8
1703145600000|2023-12-21 08:00:00|615.7|615.1|616.9|616.3|617|616.4|615.5|614.9|72
1703145900000|2023-12-21 08:05:00|616.8|616.2|617.8|617.2|618.2|617.6|616.8|616.2|143
1703146200000|2023-12-21 08:10:00|617.9|617.3|618.1|617.5|618.2|617.6|617.9|617.3|8
1703146500000|2023-12-21 08:15:00|618|617.4|618.4|617.8|618.6|618|617.9|617.3|13
1703146800000|2023-12-21 08:20:00|618.6|618|618.7|618.1|618.7|618.1|618.6|618|18
1703147100000|2023-12-21 08:25:00|618.6|618|618.7|618.1|618.7|618.1|618.6|618|4
1703147400000|2023-12-21 08:30:00|618.9|618.3|617.9|617.3|618.9|618.3|617.8|617.2|50
1703147700000|2023-12-21 08:35:00|618.1|617.5|617.9|617.3|618.1|617.5|617.9|617.3|8
1703148000000|2023-12-21 08:40:00|617.8|617.2|617.9|617.3|617.9|617.3|617.7|617.1|10
1703148300000|2023-12-21 08:45:00|617.8|617.2|617.9|617.3|617.9|617.3|617.7|617.1|11
1703148600000|2023-12-21 08:50:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|8
1703148900000|2023-12-21 08:55:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|4
1703149200000|2023-12-21 09:00:00|618.2|617.6|618.2|617.6|618.3|617.7|618.2|617.6|7
1703149500000|2023-12-21 09:05:00|618.3|617.7|618.1|617.5|618.3|617.7|618|617.4|14
1703149800000|2023-12-21 09:10:00|617.9|617.3|617.9|617.3|617.9|617.3|617.9|617.3|4
1703150100000|2023-12-21 09:15:00|618|617.4|618.7|618.1|618.7|618.1|617.7|617.1|34
1703150400000|2023-12-21 09:20:00|619.2|618.6|619.1|618.5|619.3|618.7|618.9|618.3|27
1703150700000|2023-12-21 09:25:00|619|618.4|619|618.4|619.1|618.5|618.8|618.2|12
1703151000000|2023-12-21 09:30:00|618.9|618.3|618.3|617.7|618.9|618.3|618.3|617.7|13
1703151300000|2023-12-21 09:35:00|618.4|617.8|618.4|617.8|618.5|617.9|618.3|617.7|11
1703151600000|2023-12-21 09:40:00|618.5|617.9|618.5|617.9|618.6|618|618.5|617.9|2
1703151900000|2023-12-21 09:45:00|618.4|617.8|618.4|617.8|619.1|618.5|618.4|617.8|48
1703152200000|2023-12-21 09:50:00|618.2|617.6|618.5|617.9|618.8|618.2|618|617.4|56
1703152500000|2023-12-21 09:55:00|618.6|618|618.6|618|619.1|618.5|618.5|617.9|19
1703152800000|2023-12-21 10:00:00|618.8|618.2|618.1|617.5|618.8|618.2|618.1|617.5|7
1703153100000|2023-12-21 10:05:00|618|617.4|617.6|617|618.1|617.5|617.6|617|76
1703153400000|2023-12-21 10:10:00|617.5|616.9|617.4|616.8|617.5|616.9|617.3|616.7|21
1703153700000|2023-12-21 10:15:00|617.3|616.7|617.1|616.5|617.4|616.8|616.8|616.2|34
1703154000000|2023-12-21 10:20:00|617|616.4|617|616.4|617.1|616.5|616.8|616.2|12
1703154300000|2023-12-21 10:25:00|617.1|616.5|616.6|616|617.1|616.5|616.4|615.8|25
1703154600000|2023-12-21 10:30:00|616.7|616.1|616.9|616.3|617.4|616.8|616.7|616.1|17
1703154900000|2023-12-21 10:35:00|616.8|616.2|616.9|616.3|616.9|616.3|616.8|616.2|4
1703155200000|2023-12-21 10:40:00|617.2|616.6|616.9|616.3|617.2|616.6|616.1|615.5|60
1703155500000|2023-12-21 10:45:00|617|616.4|616.9|616.3|617.1|616.5|616.9|616.3|6
1703155800000|2023-12-21 10:50:00|617|616.4|616.9|616.3|617.1|616.5|616.8|616.2|4
1703156100000|2023-12-21 10:55:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|5
1703156400000|2023-12-21 11:00:00|616.7|616.1|617.6|617|617.6|617|616.7|616.1|8
1703156700000|2023-12-21 11:05:00|617.9|617.3|617.4|616.8|617.9|617.3|617.4|616.8|26
1703157000000|2023-12-21 11:10:00|617.3|616.7|617.1|616.5|617.3|616.7|616.6|616|14
1703157300000|2023-12-21 11:15:00|617|616.4|617.1|616.5|617.2|616.6|616.9|616.3|20
1703157600000|2023-12-21 11:20:00|617|616.4|617.1|616.5|617.1|616.5|616.9|616.3|9
1703157900000|2023-12-21 11:25:00|617.3|616.7|617.1|616.5|617.4|616.8|616.9|616.3|11
1703158200000|2023-12-21 11:30:00|616.9|616.3|617|616.4|617.1|616.5|616.7|616.1|18
1703158500000|2023-12-21 11:35:00|617.1|616.5|617.1|616.5|617.1|616.5|617|616.4|11
1703158800000|2023-12-21 11:40:00|||||||||36
1703159100000|2023-12-21 11:45:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|38
1703159400000|2023-12-21 11:50:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|14
1703159700000|2023-12-21 11:55:00|616.8|616.2|616.8|616.2|616.8|616.2|616.8|616.2|30
1703160000000|2023-12-21 12:00:00|616.6|616|617.1|616.5|617.1|616.5|616.3|615.7|139
1703160300000|2023-12-21 12:05:00|617.3|616.7|617.8|617.2|618.1|617.5|617.3|616.7|38
1703160600000|2023-12-21 12:10:00|618|617.4|618|617.4|618.1|617.5|617.9|617.3|10
1703160900000|2023-12-21 12:15:00|618.1|617.5|618.1|617.5|618.1|617.5|618|617.4|97
1703161200000|2023-12-21 12:20:00|618.6|618|618.8|618.2|618.8|618.2|618.5|617.9|47
1703161500000|2023-12-21 12:25:00|618.6|618|618.7|618.1|618.8|618.2|618.6|618|28
1703161800000|2023-12-21 12:30:00|618.6|618|618.6|618|618.6|618|618.6|618|5
1703162100000|2023-12-21 12:35:00|618.3|617.7|618.4|617.8|618.5|617.9|618.1|617.5|43
1703162400000|2023-12-21 12:40:00|618.6|618|618.1|617.5|618.6|618|618.1|617.5|41
1703162700000|2023-12-21 12:45:00|618.2|617.6|617.3|616.7|618.4|617.8|617.3|616.7|31
1703163000000|2023-12-21 12:50:00|617.4|616.8|617.2|616.6|617.4|616.8|616.9|616.3|6
1703163300000|2023-12-21 12:55:00|617.1|616.5|618|617.4|618.1|617.5|617.1|616.5|75
1703163600000|2023-12-21 13:00:00|618.1|617.5|618.1|617.5|618.4|617.8|617.8|617.2|16
1703163900000|2023-12-21 13:05:00|617.9|617.3|618.1|617.5|618.1|617.5|617.9|617.3|9
1703164200000|2023-12-21 13:10:00|618|617.4|617.9|617.3|618.2|617.6|617.8|617.2|14
1703164500000|2023-12-21 13:15:00|617.8|617.2|618|617.4|618.1|617.5|617.8|617.2|19
1703164800000|2023-12-21 13:20:00|617.9|617.3|618.3|617.7|618.5|617.9|617.9|617.3|31
1703165100000|2023-12-21 13:25:00|618.1|617.5|619.2|618.6|619.6|619|618.1|617.5|63
1703165400000|2023-12-21 13:30:00|619.3|618.7|617.7|617.1|619.3|618.7|617.6|617|75
1703165700000|2023-12-21 13:35:00|617.9|617.3|618.2|617.6|618.4|617.8|617.9|617.3|17
1703166000000|2023-12-21 13:40:00|617.9|617.3|618.1|617.5|618.4|617.8|617.8|617.2|46
1703169000000|2023-12-21 14:30:00|619.1|618.5|619.1|618.5|620.3|619.7|617.3|616.7|974
1703169300000|2023-12-21 14:35:00|619|618.4|616.4|615.8|619.1|618.5|616.4|615.8|392
1703169600000|2023-12-21 14:40:00|616.6|616|619.3|618.7|619.3|618.7|615.9|615.3|614
1703169900000|2023-12-21 14:45:00|619.1|618.5|617.1|616.5|619.1|618.5|617.1|616.5|269
1703170200000|2023-12-21 14:50:00|617|616.4|616.2|615.6|617.1|616.5|615.9|615.3|448
1703170500000|2023-12-21 14:55:00|616.4|615.8|615|614.4|616.4|615.8|615|614.4|655
1703170800000|2023-12-21 15:00:00|614.8|614.2|616|615.4|616|615.4|614.5|613.9|314
1703171100000|2023-12-21 15:05:00|616.1|615.5|616.7|616.1|617.1|616.5|615.7|615.1|401
1703171400000|2023-12-21 15:10:00|616.3|615.7|615.7|615.1|616.3|615.7|615.2|614.6|199
1703171700000|2023-12-21 15:15:00|616|615.4|616.2|615.6|616.5|615.9|615.4|614.8|186
1703172000000|2023-12-21 15:20:00|616.1|615.5|616.7|616.1|617|616.4|615.7|615.1|149
1703172300000|2023-12-21 15:25:00|616.9|616.3|616.2|615.6|616.9|616.3|615.7|615.1|199
1703172600000|2023-12-21 15:30:00|616.3|615.7|615|614.4|616.3|615.7|615|614.4|220
1703172900000|2023-12-21 15:35:00|615.1|614.5|616|615.4|616.9|616.3|614.7|614.1|352
1703173200000|2023-12-21 15:40:00|615.9|615.3|617.5|616.9|617.5|616.9|615.5|614.9|208
1703173500000|2023-12-21 15:45:00|617.6|617|617.3|616.7|618.7|618.1|617.2|616.6|338
1703173800000|2023-12-21 15:50:00|617.2|616.6|617.7|617.1|617.7|617.1|616.1|615.5|158
1703174100000|2023-12-21 15:55:00|617.5|616.9|617.7|617.1|617.9|617.3|617.2|616.6|182
1703174400000|2023-12-21 16:00:00|617.9|617.3|617.3|616.7|617.9|617.3|617|616.4|126
1703174700000|2023-12-21 16:05:00|617.4|616.8|618.2|617.6|618.4|617.8|617.4|616.8|127
1703175000000|2023-12-21 16:10:00|618.3|617.7|617.7|617.1|618.5|617.9|617.4|616.8|194
1703175300000|2023-12-21 16:15:00|617.8|617.2|618.4|617.8|618.6|618|617.8|617.2|151
1703175600000|2023-12-21 16:20:00|618.2|617.6|618.1|617.5|618.4|617.8|617.9|617.3|102
1703175900000|2023-12-21 16:25:00|618.2|617.6|617.7|617.1|618.7|618.1|617.2|616.6|164
1703176200000|2023-12-21 16:30:00|617.6|617|618.4|617.8|618.4|617.8|617.6|617|104
1703176500000|2023-12-21 16:35:00|618.6|618|618.9|618.3|619.7|619.1|618.6|618|245
1703176800000|2023-12-21 16:40:00|619.1|618.5|618|617.4|619.4|618.8|617.6|617|211
1703177100000|2023-12-21 16:45:00|617.9|617.3|618.7|618.1|618.7|618.1|617.6|617|124
1703177400000|2023-12-21 16:50:00|618.4|617.8|619|618.4|619.7|619.1|618.4|617.8|169
1703177700000|2023-12-21 16:55:00|618.7|618.1|619|618.4|619.8|619.2|618.7|618.1|186
1703178000000|2023-12-21 17:00:00|618.9|618.3|619.7|619.1|619.8|619.2|618.5|617.9|111
1703178300000|2023-12-21 17:05:00|619.8|619.2|618.2|617.6|619.8|619.2|618.2|617.6|322
1703178600000|2023-12-21 17:10:00|618.5|617.9|618|617.4|618.5|617.9|618|617.4|147
1703178900000|2023-12-21 17:15:00|618.2|617.6|617.2|616.6|618.5|617.9|617.2|616.6|121
1703179200000|2023-12-21 17:20:00|617.1|616.5|617.3|616.7|617.5|616.9|616.3|615.7|1045
1703179500000|2023-12-21 17:25:00|617.1|616.5|617.1|616.5|617.8|617.2|616.8|616.2|214
1703179800000|2023-12-21 17:30:00|617|616.4|616.8|616.2|617.1|616.5|616.6|616|90
1703180100000|2023-12-21 17:35:00|616.6|616|617.1|616.5|617.3|616.7|616.3|615.7|201
1703180400000|2023-12-21 17:40:00|617.3|616.7|617.8|617.2|618|617.4|617|616.4|186
1703180700000|2023-12-21 17:45:00|617.6|617|617.1|616.5|618|617.4|617.1|616.5|107
1703181000000|2023-12-21 17:50:00|617.3|616.7|617.5|616.9|617.6|617|617.1|616.5|46
1703181300000|2023-12-21 17:55:00|617.3|616.7|617.8|617.2|617.9|617.3|617.3|616.7|50
1703181600000|2023-12-21 18:00:00|618|617.4|618.8|618.2|618.8|618.2|617.5|616.9|136
1703181900000|2023-12-21 18:05:00|618.7|618.1|617.8|617.2|618.8|618.2|617.6|617|119
1703182200000|2023-12-21 18:10:00|617.7|617.1|617.3|616.7|617.8|617.2|617.3|616.7|90
1703182500000|2023-12-21 18:15:00|617.4|616.8|617.1|616.5|617.6|617|617.1|616.5|390
1703182800000|2023-12-21 18:20:00|617.3|616.7|617.3|616.7|617.4|616.8|617.1|616.5|97
1703183100000|2023-12-21 18:25:00|617.6|617|617.3|616.7|617.6|617|617.3|616.7|117
1703183400000|2023-12-21 18:30:00|617.4|616.8|617.4|616.8|617.8|617.2|617.2|616.6|146
1703183700000|2023-12-21 18:35:00|617.3|616.7|617.1|616.5|617.6|617|617.1|616.5|36
1703184000000|2023-12-21 18:40:00|617.3|616.7|617.1|616.5|617.3|616.7|616.8|616.2|163
1703184300000|2023-12-21 18:45:00|616.9|616.3|617.1|616.5|617.3|616.7|616.8|616.2|145
1703184600000|2023-12-21 18:50:00|616.8|616.2|616.3|615.7|616.8|616.2|616.3|615.7|448
1703184900000|2023-12-21 18:55:00|616.1|615.5|616.6|616|616.8|616.2|616.1|615.5|227
1703185200000|2023-12-21 19:00:00|616.4|615.8|616.6|616|616.9|616.3|616.3|615.7|239
1703185500000|2023-12-21 19:05:00|616.8|616.2|616.6|616|617.4|616.8|616.1|615.5|402
1703185800000|2023-12-21 19:10:00|616.5|615.9|616.1|615.5|616.6|616|615.8|615.2|975
1703186100000|2023-12-21 19:15:00|616.2|615.6|616|615.4|616.4|615.8|615.6|615|430
1703206800000|2023-12-22 01:00:00|616.4|615.8|614.4|613.8|616.4|615.8|614.4|613.8|131
1703207100000|2023-12-22 01:05:00|614.5|613.9|615.1|614.5|615.2|614.6|614.4|613.8|15
1703207400000|2023-12-22 01:10:00|614.9|614.3|614.8|614.2|614.9|614.3|614.8|614.2|10
1703207700000|2023-12-22 01:15:00|614.7|614.1|615.1|614.5|615.1|614.5|614.5|613.9|10
1703208000000|2023-12-22 01:20:00|615.2|614.6|615.1|614.5|615.2|614.6|615|614.4|1
1703208600000|2023-12-22 01:30:00|614.9|614.3|614.7|614.1|615.1|614.5|614.7|614.1|15
1703208900000|2023-12-22 01:35:00|614.6|614|615.1|614.5|615.1|614.5|614.5|613.9|95
1703209200000|2023-12-22 01:40:00|615.2|614.6|615.3|614.7|615.4|614.8|615.1|614.5|20
1703209500000|2023-12-22 01:45:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|0
1703209800000|2023-12-22 01:50:00|615.4|614.8|615.4|614.8|615.4|614.8|615.3|614.7|0
1703210100000|2023-12-22 01:55:00|615.5|614.9|615.1|614.5|615.5|614.9|615.1|614.5|17
1703210400000|2023-12-22 02:00:00|615.3|614.7|615.3|614.7|615.4|614.8|615.1|614.5|6
1703210700000|2023-12-22 02:05:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|7
1703211000000|2023-12-22 02:10:00|615.1|614.5|615.3|614.7|615.3|614.7|615.1|614.5|1
1703211300000|2023-12-22 02:15:00|615.1|614.5|615.1|614.5|615.3|614.7|615.1|614.5|0
1703211600000|2023-12-22 02:20:00|615|614.4|615.3|614.7|615.3|614.7|615|614.4|9
1703211900000|2023-12-22 02:25:00|615.4|614.8|615.4|614.8|615.4|614.8|615.4|614.8|4
1703212200000|2023-12-22 02:30:00|615.3|614.7|615.6|615|615.6|615|615.3|614.7|10
1703212500000|2023-12-22 02:35:00|615.5|614.9|615.5|614.9|615.5|614.9|615.5|614.9|0
1703212800000|2023-12-22 02:40:00|615.6|615|616|615.4|616|615.4|615.5|614.9|10
1703213100000|2023-12-22 02:45:00|615.9|615.3|615.6|615|616|615.4|615.6|615|5
1703213400000|2023-12-22 02:50:00|615.7|615.1|615.7|615.1|615.8|615.2|615.6|615|3
1703213700000|2023-12-22 02:55:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|1
1703214000000|2023-12-22 03:00:00|615.8|615.2|615.9|615.3|615.9|615.3|615.6|615|3
1703214300000|2023-12-22 03:05:00|616|615.4|615.9|615.3|616|615.4|615.8|615.2|59
1703214600000|2023-12-22 03:10:00|615.8|615.2|616.1|615.5|616.1|615.5|615.8|615.2|0
1703214900000|2023-12-22 03:15:00|616.2|615.6|615.7|615.1|616.4|615.8|615.7|615.1|25
1703215200000|2023-12-22 03:20:00|615.6|615|615.6|615|615.7|615.1|615.6|615|2
1703215500000|2023-12-22 03:25:00|615.4|614.8|615.8|615.2|615.8|615.2|615.4|614.8|4
1703215800000|2023-12-22 03:30:00|615.9|615.3|615.8|615.2|615.9|615.3|615.8|615.2|1
1703216100000|2023-12-22 03:35:00|615.7|615.1|615.7|615.1|615.7|615.1|615.7|615.1|0
1703216400000|2023-12-22 03:40:00|615.6|615|615.6|615|615.6|615|615.6|615|2
1703216700000|2023-12-22 03:45:00|615.5|614.9|615.4|614.8|615.5|614.9|615.4|614.8|1
1703217000000|2023-12-22 03:50:00|615.6|615|615.6|615|615.6|615|615.6|615|4
1703217300000|2023-12-22 03:55:00|615.9|615.3|615.9|615.3|615.9|615.3|615.9|615.3|4
1703217600000|2023-12-22 04:00:00|616.1|615.5|616.1|615.5|616.3|615.7|616.1|615.5|10
1703218200000|2023-12-22 04:10:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615.3|2
1703218800000|2023-12-22 04:20:00|616.2|615.6|616.3|615.7|616.3|615.7|616.2|615.6|2
1703219100000|2023-12-22 04:25:00|616.4|615.8|616.4|615.8|616.6|616|616.4|615.8|6
1703219700000|2023-12-22 04:35:00|||||||||2
1703220000000|2023-12-22 04:40:00|616.6|616|616.6|616|616.6|616|616.6|616|7
1703220300000|2023-12-22 04:45:00|616.4|615.8|616.4|615.8|616.6|616|616.4|615.8|3
1703220600000|2023-12-22 04:50:00|616.6|616|616.6|616|616.7|616.1|616.4|615.8|4
1703220900000|2023-12-22 04:55:00|616.7|616.1|616.7|616.1|616.7|616.1|616.7|616.1|2
1703221200000|2023-12-22 05:00:00|616.2|615.6|616|615.4|616.2|615.6|615.9|615.3|22
1703221500000|2023-12-22 05:05:00|616.1|615.5|615.8|615.2|616.2|615.6|615.6|615|17
1703221800000|2023-12-22 05:10:00|615.7|615.1|615.8|615.2|615.8|615.2|615.7|615.1|2
1703222100000|2023-12-22 05:15:00|615.9|615.3|615.7|615.1|615.9|615.3|615.7|615.1|0
1703222400000|2023-12-22 05:20:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|2
1703222700000|2023-12-22 05:25:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|2
1703223000000|2023-12-22 05:30:00|616.1|615.5|616.1|615.5|616.3|615.7|616.1|615.5|10
1703223300000|2023-12-22 05:35:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|3
1703223600000|2023-12-22 05:40:00|616.2|615.6|616.3|615.7|616.3|615.7|616.1|615.5|5
1703223900000|2023-12-22 05:45:00|616.2|615.6|615.9|615.3|616.2|615.6|615.9|615.3|2
1703224200000|2023-12-22 05:50:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|2
1703224500000|2023-12-22 05:55:00|615.8|615.2|615.7|615.1|615.9|615.3|615.7|615.1|2
1703224800000|2023-12-22 06:00:00|615.4|614.8|616.2|615.6|616.2|615.6|615.4|614.8|34
1703225100000|2023-12-22 06:05:00|616|615.4|615.9|615.3|616.2|615.6|615.9|615.3|3
1703225400000|2023-12-22 06:10:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|2
1703225700000|2023-12-22 06:15:00|616.1|615.5|616.1|615.5|616.2|615.6|616.1|615.5|2
1703226000000|2023-12-22 06:20:00|615.9|615.3|615.9|615.3|615.9|615.3|615.9|615.3|0
1703226300000|2023-12-22 06:25:00|615.7|615.1|616.1|615.5|616.3|615.7|615.7|615.1|11
1703226600000|2023-12-22 06:30:00|616.2|615.6|616.2|615.6|616.2|615.6|615.9|615.3|10
1703226900000|2023-12-22 06:35:00|616|615.4|616.2|615.6|616.2|615.6|615.7|615.1|10
1703227200000|2023-12-22 06:40:00|616.3|615.7|616.3|615.7|616.3|615.7|616.2|615.6|1
1703227500000|2023-12-22 06:45:00|616.2|615.6|616.3|615.7|616.4|615.8|616.2|615.6|3
1703227800000|2023-12-22 06:50:00|616.2|615.6|616.3|615.7|616.3|615.7|616.2|615.6|1
1703228100000|2023-12-22 06:55:00|616.4|615.8|616.1|615.5|616.4|615.8|615.9|615.3|4
1703228400000|2023-12-22 07:00:00|616.2|615.6|616|615.4|616.2|615.6|615.8|615.2|21
1703228700000|2023-12-22 07:05:00|616.1|615.5|615.6|615|616.1|615.5|615.4|614.8|16
1703229000000|2023-12-22 07:10:00|615.7|615.1|615.4|614.8|615.7|615.1|615.4|614.8|3
1703229300000|2023-12-22 07:15:00|615.7|615.1|615.9|615.3|615.9|615.3|615.7|615.1|18
1703229600000|2023-12-22 07:20:00|615.8|615.2|615.7|615.1|615.8|615.2|615.7|615.1|3
1703229900000|2023-12-22 07:25:00|615.8|615.2|616.5|615.9|616.5|615.9|615.8|615.2|27
1703230200000|2023-12-22 07:30:00|616.4|615.8|616.5|615.9|616.7|616.1|616.4|615.8|7
1703230500000|2023-12-22 07:35:00|616.6|616|616.8|616.2|616.8|616.2|616.6|616|6
1703230800000|2023-12-22 07:40:00|616.7|616.1|616.7|616.1|616.8|616.2|616.6|616|2
1703231100000|2023-12-22 07:45:00|616.6|616|616.7|616.1|616.7|616.1|616.6|616|0
1703231400000|2023-12-22 07:50:00|616.6|616|616.7|616.1|616.8|616.2|616.6|616|4
1703231700000|2023-12-22 07:55:00|616.8|616.2|616.2|615.6|616.9|616.3|616.2|615.6|9
1703232000000|2023-12-22 08:00:00|616|615.4|616.5|615.9|616.6|616|616|615.4|8
1703232300000|2023-12-22 08:05:00|616.4|615.8|616.5|615.9|616.7|616.1|616.4|615.8|3
1703232600000|2023-12-22 08:10:00|616.4|615.8|616.5|615.9|616.6|616|616.3|615.7|2
1703232900000|2023-12-22 08:15:00|616.4|615.8|616.7|616.1|616.8|616.2|616.4|615.8|3
1703233200000|2023-12-22 08:20:00|616.8|616.2|616.8|616.2|616.9|616.3|616.8|616.2|1
1703233500000|2023-12-22 08:25:00|616.7|616.1|616.9|616.3|617|616.4|616.7|616.1|7
1703233800000|2023-12-22 08:30:00|616.8|616.2|616.7|616.1|616.8|616.2|616.6|616|5
1703234100000|2023-12-22 08:35:00|617|616.4|617|616.4|617.2|616.6|616.9|616.3|10
1703234400000|2023-12-22 08:40:00|616.9|616.3|616.6|616|616.9|616.3|616.6|616|12
1703234700000|2023-12-22 08:45:00|616.7|616.1|616.5|615.9|616.7|616.1|616.5|615.9|10
1703235000000|2023-12-22 08:50:00|616.4|615.8|616.4|615.8|616.4|615.8|616.4|615.8|5
1703235300000|2023-12-22 08:55:00|||||||||1
1703235600000|2023-12-22 09:00:00|616.5|615.9|616.7|616.1|617|616.4|616.4|615.8|7
1703235900000|2023-12-22 09:05:00|616.8|616.2|616.7|616.1|616.8|616.2|616.4|615.8|12
1703236200000|2023-12-22 09:10:00|617.1|616.5|616.9|616.3|617.2|616.6|616.9|616.3|1
1703236500000|2023-12-22 09:15:00|||||||||1
1703236800000|2023-12-22 09:20:00|616.5|615.9|615.9|615.3|616.6|616|615.9|615.3|4
1703237100000|2023-12-22 09:25:00|616|615.4|616.4|615.8|616.5|615.9|616|615.4|50
1703237400000|2023-12-22 09:30:00|616.5|615.9|616.2|615.6|616.5|615.9|616.2|615.6|3
1703237700000|2023-12-22 09:35:00|616.3|615.7|616.4|615.8|616.4|615.8|616.3|615.7|2
1703238000000|2023-12-22 09:40:00|616.5|615.9|616.5|615.9|616.5|615.9|616.3|615.7|2
1703238300000|2023-12-22 09:45:00|616.2|615.6|616.7|616.1|616.8|616.2|616.1|615.5|25
1703238600000|2023-12-22 09:50:00|616.5|615.9|617.1|616.5|617.1|616.5|616.5|615.9|5
1703238900000|2023-12-22 09:55:00|617.2|616.6|617|616.4|617.2|616.6|617|616.4|1
1703239200000|2023-12-22 10:00:00|616.9|616.3|616.7|616.1|616.9|616.3|616.7|616.1|2
1703239500000|2023-12-22 10:05:00|616.8|616.2|616.7|616.1|616.9|616.3|616.7|616.1|4
1703239800000|2023-12-22 10:10:00|616.9|616.3|618.1|617.5|618.1|617.5|616.8|616.2|332
1703240100000|2023-12-22 10:15:00|618.4|617.8|617.9|617.3|618.4|617.8|617.9|617.3|45
1703240400000|2023-12-22 10:20:00|617.8|617.2|617.6|617|617.8|617.2|617.6|617|35
1703240700000|2023-12-22 10:25:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|9
1703241000000|2023-12-22 10:30:00|617.3|616.7|617.3|616.7|617.5|616.9|617.1|616.5|6
1703241300000|2023-12-22 10:35:00|617.2|616.6|617.3|616.7|617.4|616.8|617.1|616.5|29
1703241600000|2023-12-22 10:40:00|617.4|616.8|617|616.4|617.4|616.8|616.9|616.3|5
1703241900000|2023-12-22 10:45:00|616.9|616.3|617.1|616.5|617.4|616.8|616.6|616|19
1703242200000|2023-12-22 10:50:00|617|616.4|617.5|616.9|617.5|616.9|616.9|616.3|5
1703242500000|2023-12-22 10:55:00|617.6|617|617.3|616.7|617.8|617.2|617.1|616.5|16
1703242800000|2023-12-22 11:00:00|617.5|616.9|616.9|616.3|617.5|616.9|616.9|616.3|10
1703243100000|2023-12-22 11:05:00|617|616.4|616.6|616|617|616.4|616.6|616|7
1703243400000|2023-12-22 11:10:00|616.8|616.2|616.9|616.3|617|616.4|616.6|616|18
1703243700000|2023-12-22 11:15:00|616.8|616.2|617.5|616.9|617.5|616.9|616.6|616|18
1703244000000|2023-12-22 11:20:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|5
1703244300000|2023-12-22 11:25:00|617.5|616.9|617.1|616.5|617.5|616.9|617.1|616.5|1
1703244600000|2023-12-22 11:30:00|617.2|616.6|617.2|616.6|617.4|616.8|617.1|616.5|6
1703244900000|2023-12-22 11:35:00|617.3|616.7|617.2|616.6|617.4|616.8|617.2|616.6|36
1703245200000|2023-12-22 11:40:00|616.9|616.3|617.1|616.5|617.1|616.5|616.2|615.6|56
1703245500000|2023-12-22 11:45:00|617|616.4|617.1|616.5|617.2|616.6|616.4|615.8|30
1703245800000|2023-12-22 11:50:00|617|616.4|617|616.4|617.1|616.5|616.9|616.3|4
1703246100000|2023-12-22 11:55:00|617.1|616.5|616.9|616.3|617.2|616.6|616.9|616.3|6
1703246400000|2023-12-22 12:00:00|616.7|616.1|616.9|616.3|616.9|616.3|616.7|616.1|4
1703246700000|2023-12-22 12:05:00|616.8|616.2|616.8|616.2|616.9|616.3|616.7|616.1|6
1703247000000|2023-12-22 12:10:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|1
1703247300000|2023-12-22 12:15:00|616.9|616.3|617|616.4|617|616.4|616.4|615.8|25
1703247600000|2023-12-22 12:20:00|616.9|616.3|616.8|616.2|616.9|616.3|616.4|615.8|23
1703247900000|2023-12-22 12:25:00|616.9|616.3|616.9|616.3|616.9|616.3|616.8|616.2|3
1703248200000|2023-12-22 12:30:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|8
1703248500000|2023-12-22 12:35:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|5
1703248800000|2023-12-22 12:40:00|616.9|616.3|616.8|616.2|616.9|616.3|616.7|616.1|2
1703249100000|2023-12-22 12:45:00|616.9|616.3|616.8|616.2|617|616.4|616.7|616.1|4
1703249400000|2023-12-22 12:50:00|616.7|616.1|616.9|616.3|617.2|616.6|616.4|615.8|36
1703249700000|2023-12-22 12:55:00|616.8|616.2|617|616.4|617.1|616.5|616.8|616.2|9
1703250000000|2023-12-22 13:00:00|617.1|616.5|618.2|617.6|618.2|617.6|617|616.4|25
1703250300000|2023-12-22 13:05:00|618.4|617.8|618.4|617.8|618.7|618.1|618.4|617.8|17
1703250600000|2023-12-22 13:10:00|618.2|617.6|618.7|618.1|618.7|618.1|618.2|617.6|30
1703250900000|2023-12-22 13:15:00|618.5|617.9|618.3|617.7|618.6|618|618.3|617.7|12
1703251200000|2023-12-22 13:20:00|618.2|617.6|618.4|617.8|618.5|617.9|618.2|617.6|12
1703251500000|2023-12-22 13:25:00|618.3|617.7|618.3|617.7|618.3|617.7|618.2|617.6|10
1703251800000|2023-12-22 13:30:00|618.2|617.6|618.2|617.6|618.7|618.1|618|617.4|19
1703252100000|2023-12-22 13:35:00|618.3|617.7|618.2|617.6|618.4|617.8|618.1|617.5|5
1703252400000|2023-12-22 13:40:00|618|617.4|618.2|617.6|618.4|617.8|617.9|617.3|27
1703255400000|2023-12-22 14:30:00|618.1|617.5|619.5|618.9|620.7|620.1|618.1|617.5|1090
1703255700000|2023-12-22 14:35:00|619.6|619|621.4|620.8|621.4|620.8|619.6|619|493
1703256000000|2023-12-22 14:40:00|621.2|620.6|621.3|620.7|621.9|621.3|620.9|620.3|271
1703256300000|2023-12-22 14:45:00|621.4|620.8|617.8|617.2|621.5|620.9|617.8|617.2|504
1703256600000|2023-12-22 14:50:00|618|617.4|617.1|616.5|618.8|618.2|616.8|616.2|477
1703256900000|2023-12-22 14:55:00|617.3|616.7|617.8|617.2|617.8|617.2|617.1|616.5|136
1703257200000|2023-12-22 15:00:00|617.6|617|617|616.4|617.6|617|616.6|616|238
1703257500000|2023-12-22 15:05:00|617.1|616.5|618.2|617.6|618.4|617.8|616.8|616.2|358
1703257800000|2023-12-22 15:10:00|618.3|617.7|618.5|617.9|618.8|618.2|618|617.4|108
1703258100000|2023-12-22 15:15:00|618.2|617.6|618.2|617.6|618.4|617.8|617.2|616.6|159
1703258400000|2023-12-22 15:20:00|618.3|617.7|619.2|618.6|619.2|618.6|617.8|617.2|123
1703258700000|2023-12-22 15:25:00|619|618.4|619.1|618.5|619.5|618.9|619|618.4|123
1703259000000|2023-12-22 15:30:00|619|618.4|618.7|618.1|619.1|618.5|618|617.4|126
1703259300000|2023-12-22 15:35:00|619|618.4|618|617.4|619|618.4|617.7|617.1|134
1703259600000|2023-12-22 15:40:00|617.9|617.3|618.2|617.6|618.2|617.6|617.2|616.6|128
1703259900000|2023-12-22 15:45:00|618|617.4|617.3|616.7|618|617.4|617|616.4|174
1703260200000|2023-12-22 15:50:00|617.2|616.6|618.7|618.1|619|618.4|617.2|616.6|119
1703260500000|2023-12-22 15:55:00|618.5|617.9|618|617.4|618.5|617.9|617.5|616.9|109
1703260800000|2023-12-22 16:00:00|617.7|617.1|618.5|617.9|618.5|617.9|617.5|616.9|91
1703261100000|2023-12-22 16:05:00|618.6|618|618|617.4|618.7|618.1|617.7|617.1|94
1703261400000|2023-12-22 16:10:00|618.1|617.5|618.5|617.9|618.7|618.1|618.1|617.5|82
1703261700000|2023-12-22 16:15:00|618.7|618.1|619|618.4|619.2|618.6|618.2|617.6|96
1703262000000|2023-12-22 16:20:00|618.9|618.3|619|618.4|619.2|618.6|618.2|617.6|127
1703262300000|2023-12-22 16:25:00|618.7|618.1|619|618.4|619|618.4|618.7|618.1|105
1703262600000|2023-12-22 16:30:00|618.7|618.1|617.7|617.1|618.7|618.1|617.7|617.1|172
1703262900000|2023-12-22 16:35:00|617.5|616.9|617.5|616.9|618.2|617.6|617.2|616.6|241
1703263200000|2023-12-22 16:40:00|617.2|616.6|617.7|617.1|618|617.4|617.2|616.6|109
1703263500000|2023-12-22 16:45:00|617.5|616.9|617.5|616.9|617.7|617.1|617.2|616.6|129
1703263800000|2023-12-22 16:50:00|617.4|616.8|617.7|617.1|617.7|617.1|617.4|616.8|65
1703264100000|2023-12-22 16:55:00|617.5|616.9|617.5|616.9|617.7|617.1|617.5|616.9|91
1703264400000|2023-12-22 17:00:00|617.2|616.6|617.7|617.1|617.7|617.1|617.2|616.6|131
1703264700000|2023-12-22 17:05:00|617.5|616.9|617.7|617.1|617.8|617.2|617.4|616.8|113
1703265000000|2023-12-22 17:10:00|617.8|617.2|619.5|618.9|619.5|618.9|617.8|617.2|193
1703265300000|2023-12-22 17:15:00|619.7|619.1|618.5|617.9|619.8|619.2|618.5|617.9|110
1703265600000|2023-12-22 17:20:00|618.4|617.8|618|617.4|618.7|618.1|617.5|616.9|73
1703265900000|2023-12-22 17:25:00|617.9|617.3|618.5|617.9|618.5|617.9|617.8|617.2|72
1703266200000|2023-12-22 17:30:00|618.4|617.8|618.9|618.3|619.5|618.9|618.4|617.8|159
1703266500000|2023-12-22 17:35:00|619|618.4|618.9|618.3|619|618.4|618.5|617.9|78
1703266800000|2023-12-22 17:40:00|618.8|618.2|618.5|617.9|618.8|618.2|618.2|617.6|100
1703267100000|2023-12-22 17:45:00|618.3|617.7|618|617.4|618.3|617.7|618|617.4|49
1703267400000|2023-12-22 17:50:00|618.3|617.7|618|617.4|618.3|617.7|618|617.4|79
1703267700000|2023-12-22 17:55:00|617.9|617.3|618|617.4|618.3|617.7|617.9|617.3|65
1703268000000|2023-12-22 18:00:00|618.2|617.6|617.7|617.1|618.2|617.6|617.7|617.1|94
1703268300000|2023-12-22 18:05:00|617.8|617.2|618|617.4|618.2|617.6|617.7|617.1|222
1703268600000|2023-12-22 18:10:00|618.2|617.6|618.4|617.8|618.5|617.9|618.2|617.6|113
1703268900000|2023-12-22 18:15:00|618.2|617.6|618.4|617.8|618.5|617.9|618.2|617.6|57
1703269200000|2023-12-22 18:20:00|618.5|617.9|619|618.4|619|618.4|618.4|617.8|51
1703269500000|2023-12-22 18:25:00|618.8|618.2|619.7|619.1|619.9|619.3|618.8|618.2|224
1703269800000|2023-12-22 18:30:00|619.6|619|620.8|620.2|620.9|620.3|619.4|618.8|168
1703270100000|2023-12-22 18:35:00|620.7|620.1|620.4|619.8|620.9|620.3|619.9|619.3|127
1703270400000|2023-12-22 18:40:00|620.5|619.9|619.9|619.3|620.5|619.9|619.9|619.3|111
1703270700000|2023-12-22 18:45:00|620|619.4|619.9|619.3|620.4|619.8|619.6|619|165
1703271000000|2023-12-22 18:50:00|619.7|619.1|620.4|619.8|620.4|619.8|619.7|619.1|128
1703271300000|2023-12-22 18:55:00|620.5|619.9|620.6|620|620.7|620.1|620.1|619.5|686
1703271600000|2023-12-22 19:00:00|620.5|619.9|620|619.4|620.7|620.1|619.9|619.3|332
1703271900000|2023-12-22 19:05:00|619.9|619.3|620.1|619.5|620.3|619.7|619.8|619.2|373
1703272200000|2023-12-22 19:10:00|620|619.4|619.4|618.8|620.3|619.7|619.4|618.8|1007
1703272500000|2023-12-22 19:15:00|619.6|619|619.7|619.1|620.3|619.7|619.4|618.8|673
1703601000000|2023-12-26 14:30:00|619.1|618.5|626.8|626.2|628.1|627.5|615.9|615.2|2126
1703601300000|2023-12-26 14:35:00|626.7|626.1|630.7|630.1|630.8|630.2|625.9|625.3|916
1703601600000|2023-12-26 14:40:00|630.6|630|630.4|629.8|632|631.4|629.9|629.3|708
1703601900000|2023-12-26 14:45:00|630.2|629.6|630.9|630.3|631.2|630.6|629.1|628.5|624
1703602200000|2023-12-26 14:50:00|630.8|630.2|631.2|630.6|631.4|630.8|630|629.4|512
1703602500000|2023-12-26 14:55:00|631.3|630.7|631.6|631|632.5|631.9|630.9|630.3|480
1703602800000|2023-12-26 15:00:00|631.7|631.1|632.8|632.2|634.1|633.5|631.7|631.1|657
1703603100000|2023-12-26 15:05:00|632.9|632.3|629.9|629.3|633.1|632.5|629.8|629.2|359
1703603400000|2023-12-26 15:10:00|630.1|629.5|630.6|630|631.5|630.9|629.9|629.3|289
1703603700000|2023-12-26 15:15:00|630.4|629.8|630.6|630|630.7|630.1|629.9|629.3|290
1703604000000|2023-12-26 15:20:00|630.9|630.3|633.9|633.3|634.1|633.5|630.9|630.3|327
1703604300000|2023-12-26 15:25:00|633.6|633|633.5|632.9|634.6|634|633.4|632.8|342
1703604600000|2023-12-26 15:30:00|633.6|633|634.4|633.8|635.2|634.6|632.5|631.9|386
1703604900000|2023-12-26 15:35:00|634.5|633.9|633.8|633.2|635.1|634.5|633.3|632.7|172
1703605200000|2023-12-26 15:40:00|633.7|633.1|634.3|633.7|634.5|633.9|633.5|632.9|171
1703605500000|2023-12-26 15:45:00|634.1|633.5|633.4|632.8|634.6|634|633.4|632.8|137
1703605800000|2023-12-26 15:50:00|633.7|633.1|633.8|633.2|635.2|634.6|633.7|633.1|235
1703606100000|2023-12-26 15:55:00|633.9|633.3|634.1|633.5|634.8|634.2|633.9|633.3|136
1703606400000|2023-12-26 16:00:00|634|633.4|633.9|633.3|634.4|633.8|633.3|632.7|189
1703606700000|2023-12-26 16:05:00|634.2|633.6|632.7|632.1|634.7|634.1|632.4|631.8|237
1703607000000|2023-12-26 16:10:00|632.6|632|633.6|633|633.7|633.1|632.4|631.8|181
1703607300000|2023-12-26 16:15:00|633.7|633.1|634.3|633.7|634.4|633.8|633.7|633.1|149
1703607600000|2023-12-26 16:20:00|634.2|633.6|638.9|638.3|639.2|638.6|634.2|633.6|417
1703607900000|2023-12-26 16:25:00|639|638.4|638.7|638.1|639.2|638.6|637.4|636.8|718
1703608200000|2023-12-26 16:30:00|638.6|638|639.2|638.6|639.7|639.1|638.4|637.8|239
1703608500000|2023-12-26 16:35:00|638.9|638.3|638.6|638|639.4|638.8|638.2|637.6|204
1703608800000|2023-12-26 16:40:00|638.9|638.3|639.2|638.6|639.6|639|638.7|638.1|183
1703609100000|2023-12-26 16:45:00|639.1|638.5|638.7|638.1|639.2|638.6|638.2|637.6|223
1703609400000|2023-12-26 16:50:00|638.9|638.3|639.4|638.8|639.4|638.8|638.7|638.1|124
1703609700000|2023-12-26 16:55:00|639.2|638.6|639.6|639|639.9|639.3|639.2|638.6|147
1703610000000|2023-12-26 17:00:00|639.7|639.1|640.4|639.8|640.4|639.8|639.7|639.1|117
1703610300000|2023-12-26 17:05:00|640.6|640|640.4|639.8|640.7|640.1|639.9|639.3|240
1703610600000|2023-12-26 17:10:00|640.5|639.9|640.6|640|641|640.4|639.9|639.3|209
1703610900000|2023-12-26 17:15:00|640.7|640.1|640.5|639.9|641.1|640.5|640.4|639.8|172
1703611200000|2023-12-26 17:20:00|640.6|640|641.1|640.5|641.1|640.5|640.4|639.8|164
1703611500000|2023-12-26 17:25:00|641.4|640.8|642.1|641.5|642.1|641.5|641.1|640.5|329
1703611800000|2023-12-26 17:30:00|642.2|641.6|642.4|641.8|642.4|641.8|641.9|641.3|234
1703612100000|2023-12-26 17:35:00|642.6|642|642.4|641.8|643.1|642.5|642.2|641.6|281
1703612400000|2023-12-26 17:40:00|642.6|642|642.4|641.8|643|642.4|642.4|641.8|317
1703612700000|2023-12-26 17:45:00|642.5|641.9|642.8|642.2|643.1|642.5|642.1|641.5|299
1703613000000|2023-12-26 17:50:00|642.9|642.3|642.4|641.8|643.1|642.5|642.4|641.8|217
1703613300000|2023-12-26 17:55:00|642.3|641.7|642.6|642|643|642.4|642.1|641.5|168
1703613600000|2023-12-26 18:00:00|642.7|642.1|642.1|641.5|642.9|642.3|641.9|641.3|169
1703613900000|2023-12-26 18:05:00|642.6|642|642.4|641.8|642.8|642.2|642.3|641.7|108
1703614200000|2023-12-26 18:10:00|642.5|641.9|642.8|642.2|643|642.4|642.3|641.7|242
1703614500000|2023-12-26 18:15:00|642.5|641.9|642.3|641.7|642.6|642|642|641.4|137
1703614800000|2023-12-26 18:20:00|642.4|641.8|640.9|640.3|643|642.4|640.9|640.3|270
1703615100000|2023-12-26 18:25:00|641.1|640.5|641.6|641|641.9|641.3|640.9|640.3|294
1703615400000|2023-12-26 18:30:00|641.7|641.1|641.6|641|642.2|641.6|641.5|640.9|146
1703615700000|2023-12-26 18:35:00|642.2|641.6|640.9|640.3|642.2|641.6|640.9|640.3|166
1703616000000|2023-12-26 18:40:00|640.7|640.1|640|639.4|641|640.4|639.8|639.2|452
1703616300000|2023-12-26 18:45:00|639.9|639.3|639.5|638.9|640.3|639.7|639.3|638.7|271
1703616600000|2023-12-26 18:50:00|639.6|639|640.6|640|640.7|640.1|639.6|639|267
1703616900000|2023-12-26 18:55:00|640.7|640.1|639.5|638.9|640.8|640.2|639.2|638.6|248
1703617200000|2023-12-26 19:00:00|639.3|638.7|639.4|638.8|639.9|639.3|639|638.4|295
1703617500000|2023-12-26 19:05:00|639.3|638.7|639.7|639.1|640.2|639.6|639.3|638.7|308
1703617800000|2023-12-26 19:10:00|639.8|639.2|640|639.4|640.5|639.9|639|638.4|1011
1703618100000|2023-12-26 19:15:00|640.1|639.5|640.9|640.3|640.9|640.3|639.5|638.9|463
1703638800000|2023-12-27 01:00:00|640.5|639.9|639.9|639.3|640.5|639.9|639.1|638.5|242
1703639100000|2023-12-27 01:05:00|639.7|639.1|640.3|639.7|640.7|640.1|639.4|638.8|88
1703639400000|2023-12-27 01:10:00|639.8|639.2|639.6|639|639.9|639.3|639.3|638.7|115
1703639700000|2023-12-27 01:15:00|639.5|638.9|639.1|638.5|639.7|639.1|639.1|638.5|32
1703640000000|2023-12-27 01:20:00|639|638.4|639.3|638.7|639.6|639|638.8|638.2|19
1703640300000|2023-12-27 01:25:00|639.1|638.5|639.2|638.6|639.4|638.8|639.1|638.5|2
1703640600000|2023-12-27 01:30:00|639.1|638.5|639.6|639|639.6|639|639|638.4|13
1703640900000|2023-12-27 01:35:00|639.5|638.9|638.5|637.9|639.5|638.9|638.3|637.7|49
1703641200000|2023-12-27 01:40:00|638.4|637.8|638.3|637.7|638.5|637.9|638.2|637.5|35
1703641500000|2023-12-27 01:45:00|638.4|637.8|638.5|637.9|638.5|637.9|638.2|637.6|18
1703641800000|2023-12-27 01:50:00|638.6|638|638.5|637.9|638.6|638|638.5|637.9|9
1703642100000|2023-12-27 01:55:00|638.6|638|638.6|638|638.6|638|638.5|637.9|7
1703642400000|2023-12-27 02:00:00|||||||||10
1703642700000|2023-12-27 02:05:00|638.5|637.9|638.5|637.9|638.5|637.9|638.5|637.9|2
1703643000000|2023-12-27 02:10:00|638.3|637.7|638.5|637.9|638.5|637.9|638.3|637.7|13
1703643300000|2023-12-27 02:15:00|||||||||6
1703643600000|2023-12-27 02:20:00|639.1|638.5|639|638.4|639.1|638.5|639|638.4|8
1703643900000|2023-12-27 02:25:00|639.1|638.5|638.9|638.3|639.2|638.6|638.8|638.2|20
1703644200000|2023-12-27 02:30:00|639|638.4|639.1|638.5|639.1|638.5|638.9|638.3|8
1703644500000|2023-12-27 02:35:00|639|638.4|639|638.4|639.1|638.5|639|638.4|7
1703644800000|2023-12-27 02:40:00|639.2|638.6|639.2|638.6|639.5|638.9|639.2|638.6|13
1703645100000|2023-12-27 02:45:00|||||||||4
1703645400000|2023-12-27 02:50:00|||||||||1
1703645700000|2023-12-27 02:55:00|639.1|638.5|638.5|637.9|639.1|638.5|638.5|637.9|10
1703646000000|2023-12-27 03:00:00|638.6|638|638.5|637.9|638.7|638.1|638.5|637.9|9
1703646300000|2023-12-27 03:05:00|638.3|637.7|638.6|638|638.6|638|638.3|637.7|13
1703646600000|2023-12-27 03:10:00|638.5|637.9|638.5|637.9|638.7|638.1|638.5|637.9|5
1703646900000|2023-12-27 03:15:00|637.9|637.3|638|637.4|638|637.4|637.9|637.3|7
1703647200000|2023-12-27 03:20:00|637.9|637.3|638|637.4|638.3|637.7|637.9|637.3|17
1703647500000|2023-12-27 03:25:00|||||||||6
1703647800000|2023-12-27 03:30:00|||||||||6
1703648100000|2023-12-27 03:35:00|||||||||2
1703648400000|2023-12-27 03:40:00|||||||||1
1703648700000|2023-12-27 03:45:00|637.9|637.3|638|637.4|638|637.4|637.9|637.3|5
1703649000000|2023-12-27 03:50:00|637.8|637.2|637.8|637.2|637.8|637.2|637.8|637.2|3
1703649300000|2023-12-27 03:55:00|638|637.4|638|637.4|638|637.4|638|637.4|3
1703649600000|2023-12-27 04:00:00|637.9|637.3|637.7|637.1|637.9|637.3|637.7|637.1|5
1703649900000|2023-12-27 04:05:00|637.8|637.2|637.8|637.2|637.8|637.2|637.7|637.1|2
1703650200000|2023-12-27 04:10:00|637.7|637.1|638|637.4|638|637.4|637.7|637.1|24
1703650500000|2023-12-27 04:15:00|||||||||1
1703650800000|2023-12-27 04:20:00|||||||||4
1703651100000|2023-12-27 04:25:00|637.8|637.2|637.8|637.2|637.8|637.2|637.8|637.2|6
1703651400000|2023-12-27 04:30:00|638|637.4|638|637.4|638|637.4|638|637.4|3
1703651700000|2023-12-27 04:35:00|||||||||12
1703652000000|2023-12-27 04:40:00|||||||||3
1703652300000|2023-12-27 04:45:00|||||||||4
1703652600000|2023-12-27 04:50:00|||||||||2
1703652900000|2023-12-27 04:55:00|||||||||2
1703653200000|2023-12-27 05:00:00|638.1|637.5|638|637.4|638.1|637.5|638|637.4|6
1703653500000|2023-12-27 05:05:00|||||||||1
1703653800000|2023-12-27 05:10:00|637.8|637.2|637.8|637.2|637.9|637.3|637.8|637.2|3
1703654100000|2023-12-27 05:15:00|637.5|636.9|637.5|636.9|637.5|636.9|637.5|636.9|4
1703654400000|2023-12-27 05:20:00|637.3|636.7|637.4|636.8|637.4|636.8|637|636.4|13
1703654700000|2023-12-27 05:25:00|637.3|636.7|637.5|636.9|637.5|636.9|637.3|636.7|4
1703655000000|2023-12-27 05:30:00|637.7|637.1|637.8|637.2|637.8|637.2|637.5|636.9|6
1703655300000|2023-12-27 05:35:00|637.5|636.9|637.4|636.8|637.5|636.9|637.3|636.7|14
1703655600000|2023-12-27 05:40:00|637.5|636.9|637.7|637.1|637.7|637.1|637.4|636.8|2
1703655900000|2023-12-27 05:45:00|637.6|637|637.5|636.9|637.6|637|637.3|636.7|12
1703656200000|2023-12-27 05:50:00|637.6|637|637.9|637.3|638|637.4|637.6|637|16
1703656500000|2023-12-27 05:55:00|638|637.4|637.9|637.3|638|637.4|637.8|637.2|60
1703656800000|2023-12-27 06:00:00|638|637.4|638|637.4|638|637.4|637.8|637.2|8
1703657400000|2023-12-27 06:10:00|638.1|637.5|638|637.4|638.1|637.5|638|637.4|5
1703657700000|2023-12-27 06:15:00|637.4|636.8|637.5|636.9|637.7|637.1|637.2|636.6|85
1703658000000|2023-12-27 06:20:00|637.4|636.8|637.2|636.6|637.4|636.8|636.8|636.2|28
1703658300000|2023-12-27 06:25:00|637.3|636.7|637.4|636.8|637.4|636.8|637.3|636.7|2
1703658600000|2023-12-27 06:30:00|637.5|636.9|637.3|636.7|637.5|636.9|637.3|636.7|4
1703659200000|2023-12-27 06:40:00|637.4|636.8|637.4|636.8|637.5|636.9|637.4|636.8|7
1703659500000|2023-12-27 06:45:00|637.3|636.7|637.3|636.7|637.3|636.7|637.3|636.7|3
1703659800000|2023-12-27 06:50:00|637.4|636.8|637.3|636.7|637.4|636.8|637.3|636.7|6
1703660100000|2023-12-27 06:55:00|637.4|636.8|637.3|636.7|637.5|636.9|637.3|636.7|4
1703660400000|2023-12-27 07:00:00|637.4|636.8|637.3|636.7|637.5|636.9|637.1|636.5|18
1703660700000|2023-12-27 07:05:00|637.1|636.5|637.2|636.6|637.3|636.7|636.7|636.1|31
1703661000000|2023-12-27 07:10:00|637.1|636.5|637.2|636.6|637.3|636.7|637.1|636.5|3
1703661300000|2023-12-27 07:15:00|637.3|636.7|637.2|636.6|637.3|636.7|637.2|636.6|4
1703661600000|2023-12-27 07:20:00|637.3|636.7|637.2|636.6|637.3|636.7|637.2|636.6|8
1703661900000|2023-12-27 07:25:00|637.1|636.5|636.9|636.3|637.2|636.6|636.9|636.3|7
1703662200000|2023-12-27 07:30:00|637|636.4|636.8|636.2|637|636.4|636.7|636.1|6
1703662500000|2023-12-27 07:35:00|636.7|636.1|636.8|636.2|636.8|636.2|636.6|636|13
1703662800000|2023-12-27 07:40:00|636.7|636.1|636.6|636|636.7|636.1|636.5|635.9|3
1703663100000|2023-12-27 07:45:00|636.5|635.9|636.8|636.2|636.9|636.3|636.3|635.7|8
1703663400000|2023-12-27 07:50:00|636.9|636.3|636.5|635.9|637.1|636.5|636.4|635.8|22
1703663700000|2023-12-27 07:55:00|636.6|636|636.4|635.8|636.6|636|636.3|635.7|51
1703664000000|2023-12-27 08:00:00|636.6|636|636.5|635.9|636.6|636|636.3|635.7|12
1703664300000|2023-12-27 08:05:00|636.6|636|636.3|635.7|636.6|636|636.3|635.7|10
1703664600000|2023-12-27 08:10:00|636.6|636|636.6|636|636.6|636|636.3|635.7|29
1703664900000|2023-12-27 08:15:00|636.4|635.8|636.3|635.7|636.6|636|636.3|635.7|12
1703665200000|2023-12-27 08:20:00|636.2|635.6|635.9|635.3|636.4|635.8|635.6|635|79
1703665500000|2023-12-27 08:25:00|636|635.4|635.3|634.7|636.1|635.5|634.5|633.9|92
1703665800000|2023-12-27 08:30:00|635.2|634.6|635.5|634.9|635.6|635|635.1|634.5|44
1703666100000|2023-12-27 08:35:00|635.4|634.8|635.3|634.7|635.4|634.8|635.1|634.5|54
1703666400000|2023-12-27 08:40:00|635.4|634.8|634.8|634.2|635.4|634.8|634.8|634.2|37
1703666700000|2023-12-27 08:45:00|634.9|634.3|634.9|634.3|635|634.4|634.7|634.1|16
1703667000000|2023-12-27 08:50:00|635|634.4|635.1|634.5|635.2|634.6|634.9|634.3|20
1703667300000|2023-12-27 08:55:00|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|5
1703667600000|2023-12-27 09:00:00|635.2|634.6|635.3|634.7|635.3|634.7|635.1|634.5|4
1703667900000|2023-12-27 09:05:00|635.2|634.6|635.1|634.5|635.2|634.6|634.9|634.3|5
1703668200000|2023-12-27 09:10:00|634.6|634|635.3|634.7|635.3|634.7|634.6|634|27
1703668500000|2023-12-27 09:15:00|||||||||8
1703668800000|2023-12-27 09:20:00|635|634.4|634.8|634.2|635|634.4|634.8|634.2|16
1703669100000|2023-12-27 09:25:00|634.2|633.6|634.8|634.2|634.8|634.2|634.2|633.6|34
1703669400000|2023-12-27 09:30:00|634.9|634.3|634.1|633.5|634.9|634.3|633.9|633.3|137
1703669700000|2023-12-27 09:35:00|634.2|633.6|633.9|633.3|634.3|633.7|633.7|633.1|18
1703670000000|2023-12-27 09:40:00|633.6|633|633.7|633.1|633.7|633.1|633.6|633|12
1703670300000|2023-12-27 09:45:00|633.9|633.3|633.6|633|633.9|633.3|633.2|632.6|65
1703670600000|2023-12-27 09:50:00|633.5|632.9|633.3|632.7|633.6|633|633.1|632.5|31
1703670900000|2023-12-27 09:55:00|633.4|632.8|633.4|632.8|633.5|632.9|633.4|632.8|4
1703671200000|2023-12-27 10:00:00|633.5|632.9|633.7|633.1|633.8|633.2|633.4|632.8|21
1703671500000|2023-12-27 10:05:00|633.8|633.2|633.3|632.7|633.8|633.2|633.1|632.5|22
1703671800000|2023-12-27 10:10:00|633.2|632.6|633.2|632.6|633.3|632.7|633|632.4|11
1703672100000|2023-12-27 10:15:00|633.3|632.7|633.3|632.7|633.3|632.7|633.3|632.7|2
1703672400000|2023-12-27 10:20:00|633.2|632.6|633.1|632.5|633.3|632.7|633.1|632.5|4
1703672700000|2023-12-27 10:25:00|632.6|632|633.1|632.5|633.2|632.6|632.6|632|31
1703673000000|2023-12-27 10:30:00|632.9|632.3|633.1|632.5|633.1|632.5|632.9|632.3|11
1703673300000|2023-12-27 10:35:00|633|632.4|632.4|631.8|633|632.4|632.4|631.8|65
1703673600000|2023-12-27 10:40:00|632.5|631.9|632.6|632|632.7|632.1|632.4|631.8|11
1703673900000|2023-12-27 10:45:00|632.5|631.9|632.4|631.8|632.6|632|632.4|631.8|17
1703674200000|2023-12-27 10:50:00|632.5|631.9|632.5|631.9|632.7|632.1|632.2|631.6|50
1703674500000|2023-12-27 10:55:00|632.6|632|632.6|632|632.7|632.1|632.4|631.8|12
1703674800000|2023-12-27 11:00:00|632.5|631.9|632.6|632|632.7|632.1|632.4|631.8|14
1703675100000|2023-12-27 11:05:00|632.5|631.9|632.3|631.7|632.5|631.9|632.2|631.6|4
1703675400000|2023-12-27 11:10:00|632.4|631.8|632.7|632.1|632.7|632.1|632.2|631.6|36
1703675700000|2023-12-27 11:15:00|632.9|632.3|633.3|632.7|633.4|632.8|632.9|632.3|34
1703676000000|2023-12-27 11:20:00|633.4|632.8|632.9|632.3|633.4|632.8|632.9|632.3|6
1703676300000|2023-12-27 11:25:00|633|632.4|632.8|632.2|633.2|632.6|632.7|632.1|25
1703676600000|2023-12-27 11:30:00|632.7|632.1|632.7|632.1|632.9|632.3|632.7|632.1|21
1703676900000|2023-12-27 11:35:00|||||||||2
1703677200000|2023-12-27 11:40:00|632.4|631.8|632.4|631.8|632.7|632.1|632.2|631.6|35
1703677500000|2023-12-27 11:45:00|632.6|632|632.7|632.1|632.7|632.1|632.6|632|7
1703677800000|2023-12-27 11:50:00|632.9|632.3|633.1|632.5|633.1|632.5|632.7|632.1|67
1703678100000|2023-12-27 11:55:00|633|632.4|632.9|632.3|633|632.4|632.7|632.1|9
1703678400000|2023-12-27 12:00:00|632.8|632.2|632.9|632.3|632.9|632.3|632.8|632.2|5
1703678700000|2023-12-27 12:05:00|633.1|632.5|632.4|631.8|633.1|632.5|632.2|631.6|43
1703679000000|2023-12-27 12:10:00|632.5|631.9|632.7|632.1|632.8|632.2|632.5|631.9|57
1703679300000|2023-12-27 12:15:00|632.8|632.2|632.7|632.1|632.8|632.2|632.5|631.9|22
1703679600000|2023-12-27 12:20:00|632.5|631.9|632.6|632|632.6|632|632.5|631.9|9
1703679900000|2023-12-27 12:25:00|632.5|631.9|632.5|631.9|632.5|631.9|632.2|631.6|34
1703680200000|2023-12-27 12:30:00|632.3|631.7|632.5|631.9|632.7|632.1|632.3|631.7|10
1703680500000|2023-12-27 12:35:00|632.4|631.8|632.5|631.9|632.5|631.9|632.2|631.6|24
1703680800000|2023-12-27 12:40:00|632.6|632|632.5|631.9|632.6|632|632.2|631.6|23
1703681100000|2023-12-27 12:45:00|632.4|631.8|632.7|632.1|632.7|632.1|632.2|631.6|39
1703681400000|2023-12-27 12:50:00|632.6|632|632.2|631.6|632.8|632.2|632.2|631.6|24
1703681700000|2023-12-27 12:55:00|631.9|631.3|632|631.4|632.2|631.6|631.4|630.8|169
1703682000000|2023-12-27 13:00:00|631.9|631.3|631.7|631.1|631.9|631.3|631.5|630.9|32
1703682300000|2023-12-27 13:05:00|631.6|631|631.5|630.9|631.6|631|631.2|630.6|29
1703682600000|2023-12-27 13:10:00|631.7|631.1|631.3|630.7|631.7|631.1|631|630.4|52
1703682900000|2023-12-27 13:15:00|631.2|630.6|631.5|630.9|631.5|630.9|631.2|630.6|26
1703683200000|2023-12-27 13:20:00|631.4|630.8|631.5|630.9|631.5|630.9|631.2|630.6|28
1703683500000|2023-12-27 13:25:00|631.4|630.8|631.5|630.9|631.5|630.9|631.4|630.8|10
1703683800000|2023-12-27 13:30:00|631.7|631.1|631.5|630.9|631.8|631.2|631.5|630.9|99
1703684100000|2023-12-27 13:35:00|631.7|631.1|632.3|631.7|632.3|631.7|631.7|631.1|101
1703684400000|2023-12-27 13:40:00|632.2|631.6|632.6|632|633|632.4|632.2|631.6|70
1703687400000|2023-12-27 14:30:00|632.1|631.5|629.8|629.2|633.8|633.2|629.5|628.9|1252
1703687700000|2023-12-27 14:35:00|629.5|628.9|628.1|627.5|630.3|629.7|627.5|626.9|862
1703688000000|2023-12-27 14:40:00|627.8|627.2|627.8|627.2|628|627.4|626.4|625.8|1172
1703688300000|2023-12-27 14:45:00|627.9|627.3|628.1|627.5|629|628.4|627.6|627|494
1703688600000|2023-12-27 14:50:00|628|627.4|626.3|625.7|628.1|627.5|625.9|625.3|461
1703688900000|2023-12-27 14:55:00|626.1|625.5|629|628.4|629|628.4|625.6|625|622
1703689200000|2023-12-27 15:00:00|628.9|628.3|627|626.4|629|628.4|626.5|625.9|357
1703689500000|2023-12-27 15:05:00|626.7|626.1|627.4|626.8|627.5|626.9|625.8|625.2|319
1703689800000|2023-12-27 15:10:00|627.3|626.7|625.3|624.7|627.7|627.1|625|624.4|453
1703690100000|2023-12-27 15:15:00|625.5|624.9|625.8|625.2|625.8|625.2|624.5|623.9|412
1703690400000|2023-12-27 15:20:00|625.7|625.1|625.5|624.9|626.7|626.1|625|624.4|268
1703690700000|2023-12-27 15:25:00|625.4|624.8|624.6|624|625.4|624.8|624.3|623.7|407
1703691000000|2023-12-27 15:30:00|624.9|624.3|623.9|623.3|624.9|624.3|623.8|623.2|244
1703691300000|2023-12-27 15:35:00|624.1|623.5|623.7|623.1|625|624.4|623.5|622.9|328
1703691600000|2023-12-27 15:40:00|623.6|623|624.6|624|625.9|625.3|623.6|623|495
1703691900000|2023-12-27 15:45:00|624.5|623.9|624.3|623.7|624.6|624|624.1|623.5|161
1703692200000|2023-12-27 15:50:00|624.1|623.5|623.9|623.3|624.4|623.8|623.6|623|158
1703692500000|2023-12-27 15:55:00|624.1|623.5|624.6|624|624.6|624|624.1|623.5|82
1703692800000|2023-12-27 16:00:00|624.4|623.8|624.6|624|624.8|624.2|624.1|623.5|203
1703693100000|2023-12-27 16:05:00|624.7|624.1|626.1|625.5|626.4|625.8|624.6|624|411
1703693400000|2023-12-27 16:10:00|626|625.4|626.8|626.2|626.8|626.2|625.8|625.2|252
1703693700000|2023-12-27 16:15:00|626.9|626.3|626.5|625.9|627.3|626.7|626.1|625.5|318
1703694000000|2023-12-27 16:20:00|626.4|625.8|626.5|625.9|626.8|626.2|626.3|625.7|140
1703694300000|2023-12-27 16:25:00|626.8|626.2|625.8|625.2|626.9|626.3|625.8|625.2|154
1703694600000|2023-12-27 16:30:00|626|625.4|626.5|625.9|627.2|626.6|625.1|624.5|267
1703694900000|2023-12-27 16:35:00|626.3|625.7|626.5|625.9|626.6|626|625.8|625.2|133
1703695200000|2023-12-27 16:40:00|626.6|626|626.3|625.7|627.1|626.5|626.3|625.7|181
1703695500000|2023-12-27 16:45:00|626.2|625.6|626.6|626|626.6|626|625.8|625.2|117
1703695800000|2023-12-27 16:50:00|626.3|625.7|626|625.4|626.6|626|625.6|625|184
1703696100000|2023-12-27 16:55:00|626.1|625.5|626.1|625.5|626.5|625.9|625.8|625.2|116
1703696400000|2023-12-27 17:00:00|626.2|625.6|626.4|625.8|626.5|625.9|625.6|625|129
1703696700000|2023-12-27 17:05:00|626.5|625.9|626.8|626.2|627|626.4|625.8|625.2|161
1703697000000|2023-12-27 17:10:00|626.7|626.1|626.2|625.6|626.8|626.2|626|625.4|129
1703697300000|2023-12-27 17:15:00|626.3|625.7|627|626.4|627|626.4|626.2|625.6|72
1703697600000|2023-12-27 17:20:00|627.2|626.6|627|626.4|627.7|627.1|627|626.4|251
1703697900000|2023-12-27 17:25:00|627.1|626.5|627.8|627.2|627.9|627.3|627|626.4|86
1703698200000|2023-12-27 17:30:00|627.9|627.3|627.9|627.3|628|627.4|627.4|626.8|96
1703698500000|2023-12-27 17:35:00|627.7|627.1|627.8|627.2|627.9|627.3|627.6|627|91
1703698800000|2023-12-27 17:40:00|627.7|627.1|626.9|626.3|627.9|627.3|626.9|626.3|255
1703699100000|2023-12-27 17:45:00|627.1|626.5|626|625.4|627.1|626.5|625.7|625.1|213
1703699400000|2023-12-27 17:50:00|625.9|625.3|626.7|626.1|626.8|626.2|625.8|625.2|230
1703699700000|2023-12-27 17:55:00|626.8|626.2|626.1|625.5|626.8|626.2|626|625.4|127
1703700000000|2023-12-27 18:00:00|626.2|625.6|626.4|625.8|626.6|626|626.1|625.5|171
1703700300000|2023-12-27 18:05:00|626.5|625.9|626.3|625.7|626.5|625.9|626.1|625.5|124
1703700600000|2023-12-27 18:10:00|626.4|625.8|626.3|625.7|626.4|625.8|626.3|625.7|48
1703700900000|2023-12-27 18:15:00|626.2|625.6|626.4|625.8|626.5|625.9|626.1|625.5|84
1703701200000|2023-12-27 18:20:00|626.3|625.7|626.4|625.8|627.2|626.6|626.3|625.7|227
1703701500000|2023-12-27 18:25:00|626.5|625.9|626.5|625.9|626.8|626.2|626.5|625.9|105
1703701800000|2023-12-27 18:30:00|626.3|625.7|626.1|625.5|626.5|625.9|625.8|625.2|124
1703702100000|2023-12-27 18:35:00|626|625.4|626.3|625.7|626.3|625.7|625.8|625.2|195
1703702400000|2023-12-27 18:40:00|626.1|625.5|625.8|625.2|626.2|625.6|625.7|625.1|110
1703702700000|2023-12-27 18:45:00|625.7|625.1|625.6|625|625.8|625.2|625.6|625|81
1703703000000|2023-12-27 18:50:00|625.8|625.2|626.2|625.6|626.3|625.7|625.8|625.2|162
1703703300000|2023-12-27 18:55:00|626.3|625.7|626.1|625.5|626.7|626.1|625.8|625.2|209
1703703600000|2023-12-27 19:00:00|626.2|625.6|626.3|625.7|626.3|625.7|625.8|625.2|195
1703703900000|2023-12-27 19:05:00|626.4|625.8|626.9|626.3|627.2|626.6|626.1|625.5|339
1703704200000|2023-12-27 19:10:00|627|626.4|627.2|626.6|627.3|626.7|626.6|626|699
1703704500000|2023-12-27 19:15:00|627.3|626.7|628|627.4|628.2|627.6|627|626.4|348
1703725200000|2023-12-28 01:00:00|627.6|627|629.3|628.7|629.4|628.8|627.4|626.8|134
1703725500000|2023-12-28 01:05:00|629.4|628.8|629.1|628.5|629.6|629|629|628.4|42
1703725800000|2023-12-28 01:10:00|629.2|628.6|628.9|628.3|629.3|628.7|628.6|628|10
1703726100000|2023-12-28 01:15:00|628.8|628.2|628.6|628|628.9|628.3|628.5|627.9|10
1703726400000|2023-12-28 01:20:00|628.4|627.8|628.6|628|628.6|628|628.4|627.8|1
1703726700000|2023-12-28 01:25:00|628.8|628.2|629.1|628.5|629.3|628.7|628.8|628.2|8
1703727000000|2023-12-28 01:30:00|629|628.4|629.1|628.5|629.1|628.5|628.9|628.3|8
1703727300000|2023-12-28 01:35:00|629.2|628.6|629.6|629|629.6|629|629.1|628.5|19
1703727600000|2023-12-28 01:40:00|629.8|629.2|629.6|629|629.8|629.2|629.6|629|5
1703727900000|2023-12-28 01:45:00|629.7|629.1|629.8|629.2|630|629.4|629.7|629.1|16
1703728200000|2023-12-28 01:50:00|||||||||5
1703728500000|2023-12-28 01:55:00|||||||||3
1703728800000|2023-12-28 02:00:00|629.9|629.3|629.8|629.2|629.9|629.3|629.6|629|8
1703729100000|2023-12-28 02:05:00|629.9|629.3|630.1|629.5|630.1|629.5|629.8|629.2|8
1703729400000|2023-12-28 02:10:00|630|629.4|629.6|629|630.1|629.5|629.6|629|7
1703729700000|2023-12-28 02:15:00|629.7|629.1|629.6|629|629.8|629.2|629.5|628.9|6
1703730000000|2023-12-28 02:20:00|629.5|628.9|629.5|628.9|629.6|629|629.5|628.9|9
1703730300000|2023-12-28 02:25:00|629.4|628.8|629.4|628.8|629.6|629|629.3|628.7|8
1703730600000|2023-12-28 02:30:00|629.5|628.9|629.4|628.8|629.6|629|629.3|628.7|5
1703730900000|2023-12-28 02:35:00|629.5|628.9|629.5|628.9|629.7|629.1|629.4|628.8|4
1703731200000|2023-12-28 02:40:00|629.6|629|629.6|629|629.6|629|629.6|629|2
1703731500000|2023-12-28 02:45:00|629.7|629.1|629.6|629|630|629.4|629.6|629|3
1703731800000|2023-12-28 02:50:00|629.8|629.2|630|629.4|630|629.4|629.8|629.2|16
1703732100000|2023-12-28 02:55:00|629.9|629.3|630.1|629.5|630.1|629.5|629.9|629.3|5
1703732400000|2023-12-28 03:00:00|630|629.4|629.8|629.2|630|629.4|629.8|629.2|2
1703732700000|2023-12-28 03:05:00|||||||||5
1703733000000|2023-12-28 03:10:00|||||||||3
1703733300000|2023-12-28 03:15:00|630|629.4|629.9|629.3|630.2|629.5|629.9|629.2|17
1703733600000|2023-12-28 03:20:00|630.1|629.5|630.3|629.7|630.5|629.9|630|629.4|20
1703733900000|2023-12-28 03:25:00|630.2|629.6|630.3|629.7|630.4|629.8|630.1|629.5|4
1703734200000|2023-12-28 03:30:00|630.2|629.6|630.1|629.5|630.3|629.7|630.1|629.5|2
1703734500000|2023-12-28 03:35:00|630.2|629.6|630.1|629.5|630.3|629.7|630.1|629.5|0
1703734800000|2023-12-28 03:40:00|630.2|629.6|630.3|629.7|630.3|629.7|630.1|629.5|9
1703735100000|2023-12-28 03:45:00|630.1|629.5|630.2|629.6|630.3|629.7|630.1|629.5|5
1703735400000|2023-12-28 03:50:00|630.3|629.7|630.2|629.6|630.3|629.7|630.2|629.6|0
1703736000000|2023-12-28 04:00:00|||||||||1
1703736300000|2023-12-28 04:05:00|630.3|629.7|630.3|629.7|630.3|629.7|630.3|629.7|1
1703736600000|2023-12-28 04:10:00|630|629.4|630|629.4|630.1|629.5|630|629.4|3
1703737500000|2023-12-28 04:25:00|629.9|629.3|629.9|629.3|629.9|629.3|629.9|629.3|8
1703737800000|2023-12-28 04:30:00|630|629.4|629.8|629.2|630.1|629.5|629.8|629.2|4
1703738400000|2023-12-28 04:40:00|||||||||1
1703738700000|2023-12-28 04:45:00|629.9|629.3|629.9|629.3|629.9|629.3|629.9|629.3|1
1703739000000|2023-12-28 04:50:00|630.1|629.5|630.4|629.8|630.5|629.9|629.9|629.3|23
1703739300000|2023-12-28 04:55:00|630.2|629.6|630.5|629.9|630.5|629.9|630.2|629.6|5
1703739600000|2023-12-28 05:00:00|||||||||1
1703740200000|2023-12-28 05:10:00|630.2|629.6|630.4|629.8|630.4|629.8|630.2|629.6|4
1703740500000|2023-12-28 05:15:00|630.3|629.7|630.4|629.8|630.4|629.8|630.2|629.6|0
1703741100000|2023-12-28 05:25:00|630.5|629.9|630.5|629.9|630.5|629.9|630.5|629.9|1
1703741400000|2023-12-28 05:30:00|630.6|630|630.7|630.1|630.7|630.1|630.5|629.9|8
1703741700000|2023-12-28 05:35:00|630.5|629.9|630.4|629.8|630.7|630.1|630.3|629.7|5
1703742000000|2023-12-28 05:40:00|630.5|629.9|630.5|629.9|630.5|629.9|630.4|629.8|4
1703742300000|2023-12-28 05:45:00|||||||||1
1703742600000|2023-12-28 05:50:00|630.6|630|630.6|630|630.6|630|630.6|630|7
1703742900000|2023-12-28 05:55:00|630.5|629.9|630.5|629.9|630.5|629.9|630.2|629.6|6
1703743200000|2023-12-28 06:00:00|630.4|629.8|630.2|629.6|630.4|629.8|630.2|629.6|3
1703743500000|2023-12-28 06:05:00|630.3|629.7|630.2|629.6|630.3|629.7|630.2|629.6|1
1703743800000|2023-12-28 06:10:00|630.3|629.7|630.7|630.1|630.7|630.1|630.2|629.6|9
1703744100000|2023-12-28 06:15:00|630.6|630|630.5|629.9|630.7|630.1|630.5|629.9|32
1703744700000|2023-12-28 06:25:00|630.3|629.7|630.2|629.6|630.3|629.7|630.2|629.6|7
1703745000000|2023-12-28 06:30:00|630|629.4|630|629.4|630|629.4|630|629.4|3
1703745300000|2023-12-28 06:35:00|630.2|629.6|630.3|629.7|630.4|629.8|630.2|629.6|5
1703745600000|2023-12-28 06:40:00|630|629.4|630.1|629.5|630.2|629.6|630|629.4|19
1703745900000|2023-12-28 06:45:00|630.2|629.6|630.4|629.8|630.4|629.8|630|629.4|5
1703746200000|2023-12-28 06:50:00|630.5|629.9|630.2|629.6|630.5|629.9|630.2|629.6|7
1703746500000|2023-12-28 06:55:00|630.3|629.7|630.1|629.5|630.4|629.8|630.1|629.5|3
1703746800000|2023-12-28 07:00:00|630|629.4|629.6|629|630|629.4|629.5|628.9|19
1703747100000|2023-12-28 07:05:00|629.8|629.2|630|629.4|630|629.4|629.8|629.2|16
1703747400000|2023-12-28 07:10:00|630.1|629.5|630.2|629.6|630.2|629.6|630|629.4|7
1703747700000|2023-12-28 07:15:00|630|629.4|629.7|629.1|630.2|629.6|629.7|629.1|15
1703748000000|2023-12-28 07:20:00|629.8|629.2|629.7|629.1|629.8|629.2|629.7|629.1|9
1703748300000|2023-12-28 07:25:00|629.8|629.2|629.4|628.8|629.8|629.2|629.4|628.8|2
1703748600000|2023-12-28 07:30:00|629.3|628.7|629.5|628.9|629.7|629.1|629.3|628.7|5
1703748900000|2023-12-28 07:35:00|629.3|628.7|629.3|628.7|629.4|628.8|629.3|628.7|4
1703749200000|2023-12-28 07:40:00|629.5|628.9|629.3|628.7|629.5|628.9|629.3|628.7|3
1703749500000|2023-12-28 07:45:00|629.4|628.8|629.3|628.7|629.5|628.9|629.3|628.7|5
1703749800000|2023-12-28 07:50:00|629.4|628.8|629|628.4|629.4|628.8|629|628.4|15
1703750100000|2023-12-28 07:55:00|629.1|628.5|629.8|629.2|629.8|629.2|629.1|628.5|8
1703750400000|2023-12-28 08:00:00|630|629.4|630.3|629.7|630.5|629.7|630|629.4|18
1703750700000|2023-12-28 08:05:00|630.4|629.8|630.5|629.9|630.5|629.9|630.2|629.6|7
1703751000000|2023-12-28 08:10:00|630.3|629.7|630.2|629.6|630.3|629.7|630|629.4|10
1703751300000|2023-12-28 08:15:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|1
1703751600000|2023-12-28 08:20:00|629.3|628.7|629|628.4|629.3|628.7|629|628.4|57
1703751900000|2023-12-28 08:25:00|628.6|628|628.3|627.7|628.6|628|628.3|627.7|52
1703752200000|2023-12-28 08:30:00|628|627.4|627.8|627.2|628.1|627.5|627.8|627.2|23
1703752500000|2023-12-28 08:35:00|627.9|627.3|627.8|627.2|627.9|627.3|627.4|626.8|6
1703752800000|2023-12-28 08:40:00|627.3|626.7|627.6|627|627.6|627|627.1|626.5|60
1703753100000|2023-12-28 08:45:00|627.5|626.9|627.6|627|627.8|627.2|627.5|626.9|10
1703753400000|2023-12-28 08:50:00|627.7|627.1|627.8|627.2|627.8|627.2|627.7|627.1|2
1703753700000|2023-12-28 08:55:00|627.7|627.1|627.2|626.6|627.7|627.1|627.1|626.5|33
1703754000000|2023-12-28 09:00:00|627.3|626.7|627.3|626.7|627.5|626.9|627.3|626.7|5
1703754300000|2023-12-28 09:05:00|627.4|626.8|627.3|626.7|627.6|627|627.3|626.7|2
1703754600000|2023-12-28 09:10:00|627.1|626.5|627.3|626.7|627.3|626.7|627.1|626.5|7
1703754900000|2023-12-28 09:15:00|626.8|626.2|626.3|625.7|627|626.4|625.9|625.3|99
1703755200000|2023-12-28 09:20:00|626.1|625.5|626.6|626|626.8|626.2|626.1|625.5|31
1703755500000|2023-12-28 09:25:00|627|626.4|627.3|626.7|627.3|626.7|627|626.4|14
1703755800000|2023-12-28 09:30:00|627.4|626.8|627.3|626.7|627.6|627|627.1|626.5|14
1703756100000|2023-12-28 09:35:00|627.4|626.8|627.5|626.9|627.6|627|627.4|626.8|7
1703756400000|2023-12-28 09:40:00|627.6|627|627.6|627|627.7|627.1|627.6|627|14
1703756700000|2023-12-28 09:45:00|627.4|626.8|626.8|626.2|627.6|627|626.8|626.2|34
1703757000000|2023-12-28 09:50:00|626.7|626.1|626.3|625.7|626.8|626.2|626.1|625.5|33
1703757300000|2023-12-28 09:55:00|626.6|626|627.5|626.9|627.5|626.9|626.6|626|15
1703757600000|2023-12-28 10:00:00|627.4|626.8|627.3|626.7|627.5|626.9|627.3|626.7|4
1703757900000|2023-12-28 10:05:00|627.1|626.5|627.3|626.7|627.3|626.7|626.8|626.2|9
1703758200000|2023-12-28 10:10:00|627.6|627|626.8|626.2|627.6|627|626.7|626.1|43
1703758500000|2023-12-28 10:15:00|626.9|626.3|626.7|626.1|627|626.4|626.6|626|18
1703758800000|2023-12-28 10:20:00|626.9|626.3|627|626.4|627.2|626.6|626.9|626.3|5
1703759100000|2023-12-28 10:25:00|626.9|626.3|626.9|626.3|627|626.4|626.8|626.2|4
1703759400000|2023-12-28 10:30:00|627|626.4|626.9|626.3|627|626.4|626.9|626.3|2
1703759700000|2023-12-28 10:35:00|626.8|626.2|627.4|626.8|627.4|626.8|626.4|625.8|121
1703760000000|2023-12-28 10:40:00|627.5|626.9|627.3|626.7|627.6|627|627.2|626.6|8
1703760300000|2023-12-28 10:45:00|627.2|626.6|627.6|627|627.6|627|627.2|626.6|3
1703760600000|2023-12-28 10:50:00|627.7|627.1|627.4|626.8|627.7|627.1|627.4|626.8|9
1703760900000|2023-12-28 10:55:00|627.6|627|627.9|627.3|627.9|627.3|627.4|626.8|8
1703761200000|2023-12-28 11:00:00|627.8|627.2|627.9|627.3|628.4|627.8|627.8|627.2|13
1703761500000|2023-12-28 11:05:00|627.8|627.2|627.6|627|627.8|627.2|627.5|626.9|6
1703761800000|2023-12-28 11:10:00|627.7|627.1|627.4|626.8|627.7|627.1|627.2|626.6|5
1703762100000|2023-12-28 11:15:00|627.3|626.7|627.1|626.5|627.3|626.7|627.1|626.5|6
1703762400000|2023-12-28 11:20:00|627.2|626.6|627.4|626.8|627.4|626.8|627.1|626.5|11
1703762700000|2023-12-28 11:25:00|627.6|627|627.7|627.1|627.8|627.2|627.4|626.8|9
1703763000000|2023-12-28 11:30:00|627.8|627.2|628.2|627.6|628.5|627.9|627.7|627.1|44
1703763300000|2023-12-28 11:35:00|628.1|627.5|627.7|627.1|628.1|627.5|627.6|627|12
1703763600000|2023-12-28 11:40:00|627.5|626.9|627.9|627.3|627.9|627.3|627.4|626.8|3
1703763900000|2023-12-28 11:45:00|627.7|627.1|627.4|626.8|627.9|627.3|627.4|626.8|6
1703764200000|2023-12-28 11:50:00|627.5|626.9|627.8|627.2|627.9|627.3|627.5|626.9|4
1703764500000|2023-12-28 11:55:00|627.9|627.3|627.4|626.8|627.9|627.3|627.4|626.8|3
1703764800000|2023-12-28 12:00:00|627.6|627|627.7|627.1|627.8|627.2|627.6|627|2
1703765100000|2023-12-28 12:05:00|627.5|626.9|627.7|627.1|627.8|627.2|627.5|626.9|6
1703765400000|2023-12-28 12:10:00|627.8|627.2|628.6|628|628.7|628.1|627.7|627.1|11
1703765700000|2023-12-28 12:15:00|628.7|628.1|628.9|628.3|629.2|628.6|628.4|627.8|15
1703766000000|2023-12-28 12:20:00|629|628.4|629.2|628.6|629.4|628.8|628.9|628.3|45
1703766300000|2023-12-28 12:25:00|628.9|628.3|629.3|628.7|629.4|628.8|628.9|628.3|12
1703766600000|2023-12-28 12:30:00|629.4|628.8|629.7|629.1|629.9|629.3|629.4|628.8|10
1703766900000|2023-12-28 12:35:00|629.8|629.2|631.1|630.5|631.1|630.5|629.8|629.2|67
1703767200000|2023-12-28 12:40:00|631.2|630.6|631.9|631.3|632|631.4|631.2|630.6|120
1703767500000|2023-12-28 12:45:00|631.8|631.2|631.9|631.3|631.9|631.3|631.4|630.8|38
1703767800000|2023-12-28 12:50:00|632|631.4|633.2|632.6|633.4|632.8|631.9|631.3|77
1703768100000|2023-12-28 12:55:00|633.3|632.7|633.2|632.6|633.4|632.8|632.9|632.3|53
1703768400000|2023-12-28 13:00:00|633.3|632.7|633.8|633.2|634.9|634.3|633.3|632.7|122
1703768700000|2023-12-28 13:05:00|633.9|633.3|634|633.4|634.1|633.5|633.7|633.1|35
1703769000000|2023-12-28 13:10:00|634.1|633.5|633.4|632.8|634.1|633.5|633.3|632.7|62
1703769300000|2023-12-28 13:15:00|633.6|633|633.6|633|634.2|633.6|633.6|633|42
1703769600000|2023-12-28 13:20:00|633.5|632.9|633.9|633.3|633.9|633.3|633.2|632.6|57
1703769900000|2023-12-28 13:25:00|634|633.4|633.5|632.9|634.1|633.5|633.5|632.9|43
1703770200000|2023-12-28 13:30:00|633.4|632.8|633.2|632.6|633.7|633.1|633.1|632.5|18
1703770500000|2023-12-28 13:35:00|633.1|632.5|633.1|632.5|633.3|632.7|632.9|632.3|34
1703770800000|2023-12-28 13:40:00|633.2|632.6|633.4|632.8|633.8|633.1|633.1|632.5|46
1703773800000|2023-12-28 14:30:00|634.9|634.3|633.6|633|637.1|636.5|633.5|632.9|876
1703774100000|2023-12-28 14:35:00|633.7|633.1|634.9|634.3|635.4|634.8|633.7|633.1|545
1703774400000|2023-12-28 14:40:00|634.8|634.2|636.1|635.5|636.1|635.5|634.6|634|401
1703774700000|2023-12-28 14:45:00|636.3|635.7|635.1|634.5|636.8|636.2|635.1|634.5|496
1703775000000|2023-12-28 14:50:00|635.2|634.6|634.4|633.8|635.4|634.8|634.4|633.8|279
1703775300000|2023-12-28 14:55:00|634.3|633.7|634.4|633.8|634.4|633.8|633.1|632.5|237
1703775600000|2023-12-28 15:00:00|634.6|634|636.6|636|636.8|636.2|634.6|634|314
1703775900000|2023-12-28 15:05:00|636.7|636.1|635.2|634.6|637|636.4|634.8|634.2|429
1703776200000|2023-12-28 15:10:00|635.3|634.7|633.3|632.7|635.3|634.7|632.9|632.3|334
1703776500000|2023-12-28 15:15:00|633.2|632.6|632.3|631.7|634.3|633.7|632.1|631.5|262
1703776800000|2023-12-28 15:20:00|632.4|631.8|633.8|633.2|634.3|633.7|632.3|631.7|261
1703777100000|2023-12-28 15:25:00|633.6|633|634.3|633.7|634.5|633.9|633.6|633|225
1703777400000|2023-12-28 15:30:00|634.5|633.9|635.8|635.2|635.8|635.2|634.5|633.9|339
1703777700000|2023-12-28 15:35:00|636|635.4|635.5|634.9|636.5|635.9|635|634.4|183
1703778000000|2023-12-28 15:40:00|635.4|634.8|635.1|634.5|636|635.4|634.1|633.5|235
1703778300000|2023-12-28 15:45:00|635.3|634.7|635.1|634.5|635.8|635.2|634.5|633.9|260
1703778600000|2023-12-28 15:50:00|635.3|634.7|635.8|635.2|636|635.4|634.8|634.2|131
1703778900000|2023-12-28 15:55:00|635.7|635.1|634.6|634|635.8|635.2|633.9|633.3|166
1703779200000|2023-12-28 16:00:00|634.4|633.8|634.3|633.7|635.2|634.6|634.1|633.5|127
1703779500000|2023-12-28 16:05:00|634.6|634|634.7|634.1|635.1|634.5|634.1|633.5|148
1703779800000|2023-12-28 16:10:00|634.8|634.2|634.8|634.2|634.9|634.3|634.4|633.8|181
1703780100000|2023-12-28 16:15:00|634.9|634.3|634.8|634.2|636.1|635.5|634.6|634|204
1703780400000|2023-12-28 16:20:00|634.7|634.1|636.3|635.7|636.3|635.7|634.7|634.1|137
1703780700000|2023-12-28 16:25:00|636.2|635.6|636.1|635.5|636.3|635.7|635.3|634.7|107
1703781000000|2023-12-28 16:30:00|635.8|635.2|636.3|635.7|636.6|636|635.8|635.2|167
1703781300000|2023-12-28 16:35:00|636.4|635.8|639.7|639.1|640.1|639.5|636.4|635.8|268
1703781600000|2023-12-28 16:40:00|639.8|639.2|638.3|637.7|639.8|639.2|637.2|636.6|436
1703781900000|2023-12-28 16:45:00|638.4|637.8|638.5|637.9|639.5|638.9|638.3|637.7|547
1703782200000|2023-12-28 16:50:00|638|637.4|637.8|637.2|638.6|638|637.6|637|142
1703782500000|2023-12-28 16:55:00|638|637.4|636.4|635.8|638.2|637.6|636.4|635.8|521
1703782800000|2023-12-28 17:00:00|636.6|636|636.4|635.8|637.2|636.6|636.3|635.7|134
1703783100000|2023-12-28 17:05:00|636.5|635.9|636.4|635.8|637.2|636.6|636.3|635.7|155
1703783400000|2023-12-28 17:10:00|636.1|635.5|635.9|635.3|636.8|636.2|635.4|634.8|198
1703783700000|2023-12-28 17:15:00|636.2|635.6|635.6|635|636.9|636.3|635.4|634.8|131
1703784000000|2023-12-28 17:20:00|635.7|635.1|635.2|634.6|636.1|635.5|635.1|634.5|110
1703784300000|2023-12-28 17:25:00|635.1|634.5|634.9|634.3|635.8|635.2|634.6|634|292
1703784600000|2023-12-28 17:30:00|635.1|634.5|635.4|634.8|635.4|634.8|634.7|634.1|180
1703784900000|2023-12-28 17:35:00|635.6|635|635.9|635.3|635.9|635.3|635.6|635|74
1703785200000|2023-12-28 17:40:00|635.5|634.9|636|635.4|636.5|635.9|635.4|634.8|238
1703785500000|2023-12-28 17:45:00|636.2|635.6|635.7|635.1|636.4|635.8|635.5|634.9|111
1703785800000|2023-12-28 17:50:00|635.8|635.2|635.9|635.3|636|635.4|635.4|634.8|150
1703786100000|2023-12-28 17:55:00|635.8|635.2|636|635.4|636.3|635.7|635.7|635.1|121
1703786400000|2023-12-28 18:00:00|636.1|635.5|635.7|635.1|636.1|635.5|635.4|634.8|116
1703786700000|2023-12-28 18:05:00|635.6|635|635.9|635.3|636|635.4|635|634.4|160
1703787000000|2023-12-28 18:10:00|635.8|635.2|635.2|634.6|635.8|635.2|635.2|634.6|111
1703787300000|2023-12-28 18:15:00|635.1|634.5|635|634.4|635.3|634.7|634.7|634.1|74
1703787600000|2023-12-28 18:20:00|635.1|634.5|635.2|634.6|635.3|634.7|635|634.4|140
1703787900000|2023-12-28 18:25:00|635|634.4|634.9|634.3|635.2|634.6|634.7|634.1|105
1703788200000|2023-12-28 18:30:00|635|634.4|634.9|634.3|635|634.4|634.5|633.9|148
1703788500000|2023-12-28 18:35:00|634.8|634.2|634.4|633.8|634.9|634.3|634.2|633.6|201
1703788800000|2023-12-28 18:40:00|634.5|633.9|634.2|633.6|634.5|633.9|634.1|633.5|155
1703789100000|2023-12-28 18:45:00|634.3|633.7|634.8|634.2|635|634.4|634.3|633.7|205
1703789400000|2023-12-28 18:50:00|635|634.4|635.5|634.9|635.9|635.3|635|634.4|160
1703789700000|2023-12-28 18:55:00|635.7|635.1|635.1|634.5|635.7|635.1|634.8|634.2|277
1703790000000|2023-12-28 19:00:00|635|634.4|635.2|634.6|635.7|635.1|635|634.4|157
1703790300000|2023-12-28 19:05:00|634.9|634.3|635.5|634.9|635.5|634.9|634.4|633.8|305
1703790600000|2023-12-28 19:10:00|635.7|635.1|635.7|635.1|636.5|635.9|635.2|634.6|1065
1703790900000|2023-12-28 19:15:00|635.5|634.9|636.1|635.5|636.1|635.5|635.4|634.8|452
1703811600000|2023-12-29 01:00:00|634.8|634.2|635.8|635.2|636.6|636|634.7|634.1|110
1703811900000|2023-12-29 01:05:00|635.5|634.9|635|634.4|635.6|635|634.9|634.3|41
1703812200000|2023-12-29 01:10:00|635.1|634.5|634.8|634.2|635.1|634.5|634.5|633.9|30
1703812500000|2023-12-29 01:15:00|635.1|634.5|634.8|634.2|635.1|634.5|634.8|634.2|13
1703812800000|2023-12-29 01:20:00|635|634.4|635.2|634.6|635.2|634.6|634.8|634.2|30
1703813100000|2023-12-29 01:25:00|635.3|634.7|634.6|634|635.3|634.7|634.6|634|17
1703813400000|2023-12-29 01:30:00|634.4|633.8|634.7|634.1|634.7|634.1|634.3|633.7|10
1703813700000|2023-12-29 01:35:00|634.8|634.2|635.3|634.7|635.3|634.7|634.7|634.1|7
1703814000000|2023-12-29 01:40:00|635.2|634.6|635.3|634.7|635.5|634.9|635.1|634.5|4
1703814300000|2023-12-29 01:45:00|635.1|634.5|634.8|634.2|635.3|634.7|634.7|634.1|7
1703814600000|2023-12-29 01:50:00|634.9|634.3|635|634.4|635.1|634.5|634.9|634.3|0
1703814900000|2023-12-29 01:55:00|634.9|634.3|635.1|634.5|635.2|634.6|634.9|634.3|0
1703815200000|2023-12-29 02:00:00|635.2|634.6|635.3|634.7|635.3|634.7|635.1|634.5|0
1703815500000|2023-12-29 02:05:00|635.4|634.8|635.6|635|635.6|635|635.3|634.7|3
1703815800000|2023-12-29 02:10:00|635.5|634.9|635.5|634.9|635.6|635|635.5|634.9|0
1703816100000|2023-12-29 02:15:00|635.6|635|635.6|635|635.8|635.2|635.5|634.9|4
1703816400000|2023-12-29 02:20:00|||||||||1
1703817000000|2023-12-29 02:30:00|635.7|635.1|635.7|635.1|635.8|635.2|635.6|635|7
1703817300000|2023-12-29 02:35:00|635.3|634.7|634.6|634|635.3|634.7|634.6|634|43
1703817600000|2023-12-29 02:40:00|634.7|634.1|635.2|634.6|635.2|634.6|634.7|634.1|16
1703817900000|2023-12-29 02:45:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|3
1703818200000|2023-12-29 02:50:00|635.3|634.7|635.6|635|635.6|635|635.3|634.7|1
1703818500000|2023-12-29 02:55:00|635.7|635.1|635.8|635.2|635.8|635.2|635.6|635|3
1703818800000|2023-12-29 03:00:00|635.9|635.3|635.8|635.2|636|635.4|635.8|635.2|6
1703819100000|2023-12-29 03:05:00|635.9|635.3|635.9|635.3|635.9|635.3|635.8|635.2|2
1703819400000|2023-12-29 03:10:00|635.8|635.2|635.8|635.2|635.9|635.3|635.8|635.2|0
1703819700000|2023-12-29 03:15:00|636|635.4|635.8|635.2|636|635.4|635.8|635.2|2
1703820000000|2023-12-29 03:20:00|635.9|635.3|636.4|635.8|636.4|635.8|635.9|635.3|3
1703820300000|2023-12-29 03:25:00|636.3|635.7|636.3|635.7|636.4|635.8|636.2|635.6|3
1703820600000|2023-12-29 03:30:00|636.4|635.8|636.3|635.7|636.4|635.8|636.3|635.7|1
1703820900000|2023-12-29 03:35:00|636.2|635.6|636.1|635.5|636.2|635.6|636.1|635.5|4
1703821200000|2023-12-29 03:40:00|||||||||1
1703821500000|2023-12-29 03:45:00|||||||||1
1703822100000|2023-12-29 03:55:00|636.2|635.6|636.1|635.5|636.2|635.6|636.1|635.5|2
1703822400000|2023-12-29 04:00:00|636.2|635.6|636.3|635.7|636.3|635.7|636.1|635.5|2
1703822700000|2023-12-29 04:05:00|636.4|635.8|636.3|635.7|636.4|635.8|636.3|635.7|5
1703823000000|2023-12-29 04:10:00|636.4|635.8|636.3|635.7|636.4|635.8|636.3|635.7|2
1703823600000|2023-12-29 04:20:00|||||||||1
1703824200000|2023-12-29 04:30:00|636.6|636|636.6|636|636.6|636|636.5|635.9|13
1703824500000|2023-12-29 04:35:00|636.7|636.1|636.5|635.9|636.8|636.2|636.4|635.8|5
1703824800000|2023-12-29 04:40:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|4
1703825100000|2023-12-29 04:45:00|636.4|635.8|636.3|635.7|636.4|635.8|636.3|635.7|7
1703825400000|2023-12-29 04:50:00|636.4|635.8|636.3|635.7|636.4|635.8|636.3|635.7|1
1703825700000|2023-12-29 04:55:00|636.4|635.8|636.4|635.8|636.4|635.8|636.3|635.7|0
1703826000000|2023-12-29 05:00:00|||||||||2
1703826900000|2023-12-29 05:15:00|636.1|635.5|636.1|635.5|636.1|635.5|636.1|635.5|3
1703827200000|2023-12-29 05:20:00|||||||||2
1703827500000|2023-12-29 05:25:00|||||||||3
1703827800000|2023-12-29 05:30:00|636|635.4|635.4|634.8|636|635.4|635.4|634.8|12
1703828100000|2023-12-29 05:35:00|635.3|634.7|635.6|635|635.6|635|635.1|634.5|14
1703828400000|2023-12-29 05:40:00|635.7|635.1|635.5|634.9|635.7|635.1|635.4|634.8|1
1703828700000|2023-12-29 05:45:00|635.6|635|635.5|634.9|635.6|635|635.4|634.8|1
1703829300000|2023-12-29 05:55:00|635.4|634.8|635.6|635|635.6|635|635.4|634.8|4
1703829600000|2023-12-29 06:00:00|||||||||2
1703829900000|2023-12-29 06:05:00|635.7|635.1|635.8|635.2|635.9|635.3|635.6|635|6
1703830200000|2023-12-29 06:10:00|635.6|635|635|634.4|635.6|635|635|634.4|11
1703830500000|2023-12-29 06:15:00|634.9|634.3|634.9|634.3|634.9|634.3|634.9|634.3|1
1703830800000|2023-12-29 06:20:00|634.8|634.2|634.6|634|634.9|634.3|634.6|634|2
1703831100000|2023-12-29 06:25:00|634.4|633.8|635|634.4|635|634.4|634.4|633.8|8
1703831400000|2023-12-29 06:30:00|634.8|634.2|634.9|634.3|634.9|634.3|634.6|634|3
1703831700000|2023-12-29 06:35:00|634.7|634.1|634.7|634.1|634.7|634.1|634.5|633.9|4
1703832000000|2023-12-29 06:40:00|634.6|634|635.4|634.8|635.8|635.2|634.6|634|27
1703832300000|2023-12-29 06:45:00|||||||||4
1703832600000|2023-12-29 06:50:00|635.3|634.7|635.1|634.5|635.4|634.8|635.1|634.5|9
1703832900000|2023-12-29 06:55:00|635|634.4|635.1|634.5|635.1|634.5|635|634.4|4
1703833200000|2023-12-29 07:00:00|635.2|634.6|635.4|634.8|635.6|635|635.2|634.6|2
1703833500000|2023-12-29 07:05:00|635.5|634.9|635.9|635.3|635.9|635.3|635.5|634.9|9
1703833800000|2023-12-29 07:10:00|636|635.4|635.6|635|636|635.4|635.5|634.9|12
1703834100000|2023-12-29 07:15:00|635.5|634.9|635.6|635|635.7|635.1|635.5|634.9|3
1703834400000|2023-12-29 07:20:00|635.4|634.8|634.9|634.3|635.5|634.9|634.9|634.3|7
1703834700000|2023-12-29 07:25:00|635.1|634.5|635.1|634.5|635.1|634.5|635.1|634.5|1
1703835000000|2023-12-29 07:30:00|635.2|634.6|635.2|634.6|635.2|634.6|635.1|634.5|2
1703835300000|2023-12-29 07:35:00|635.1|634.5|634.7|634.1|635.1|634.5|634.6|634|10
1703835600000|2023-12-29 07:40:00|634.6|634|634.4|633.8|634.6|634|634.4|633.8|12
1703835900000|2023-12-29 07:45:00|||||||||3
1703836200000|2023-12-29 07:50:00|634.6|634|634.4|633.8|634.6|634|634.4|633.8|6
1703836500000|2023-12-29 07:55:00|634.5|633.9|634.5|633.9|634.5|633.9|634.4|633.8|6
1703836800000|2023-12-29 08:00:00|634.6|634|634.5|633.9|634.6|634|634.5|633.9|6
1703837100000|2023-12-29 08:05:00|634.6|634|634.6|634|634.6|634|634.5|633.9|3
1703837400000|2023-12-29 08:10:00|634.5|633.9|634.9|634.3|634.9|634.3|634.5|633.9|8
1703837700000|2023-12-29 08:15:00|634.8|634.2|634.9|634.3|634.9|634.3|634.8|634.2|2
1703838000000|2023-12-29 08:20:00|633.8|633.2|633.9|633.3|634|633.4|633.7|633.1|12
1703838300000|2023-12-29 08:25:00|633.7|633.1|633.5|632.9|633.7|633.1|633.4|632.8|20
1703838600000|2023-12-29 08:30:00|633.6|633|633.1|632.5|633.6|633|632.9|632.3|54
1703838900000|2023-12-29 08:35:00|632.9|632.3|633.2|632.6|633.4|632.8|632.9|632.3|7
1703839200000|2023-12-29 08:40:00|633.4|632.8|633.3|632.7|633.4|632.8|633.2|632.6|3
1703839500000|2023-12-29 08:45:00|633.2|632.6|633.4|632.8|633.4|632.8|633.1|632.5|4
1703839800000|2023-12-29 08:50:00|633.5|632.9|633.4|632.8|633.6|633|633.4|632.8|3
1703840100000|2023-12-29 08:55:00|633.5|632.9|633.4|632.8|633.7|633.1|633.4|632.8|11
1703840400000|2023-12-29 09:00:00|633.7|633.1|634.1|633.5|634.1|633.5|633.4|632.8|44
1703840700000|2023-12-29 09:05:00|634.2|633.6|633.9|633.3|634.2|633.6|633.9|633.3|12
1703841000000|2023-12-29 09:10:00|633.8|633.2|633.6|633|633.9|633.3|633.6|633|3
1703841300000|2023-12-29 09:15:00|633.8|633.2|634.5|633.9|634.5|633.9|633.8|633.2|21
1703841600000|2023-12-29 09:20:00|634.4|633.8|633.9|633.3|634.4|633.8|633.8|633.2|25
1703841900000|2023-12-29 09:25:00|633.8|633.2|633.9|633.3|633.9|633.3|633.8|633.2|4
1703842500000|2023-12-29 09:35:00|633.8|633.2|633.6|633|633.9|633.3|633.6|633|15
1703842800000|2023-12-29 09:40:00|633.2|632.6|633.1|632.5|633.4|632.8|632.9|632.3|29
1703843100000|2023-12-29 09:45:00|633.4|632.8|633.3|632.7|633.6|633|633.1|632.5|37
1703843400000|2023-12-29 09:50:00|633.2|632.6|634|633.4|634.3|633.7|632.5|631.9|69
1703843700000|2023-12-29 09:55:00|634.2|633.6|633.9|633.3|634.2|633.6|633.6|633|26
1703844000000|2023-12-29 10:00:00|633.6|633|634.1|633.5|634.2|633.6|633.1|632.5|34
1703844300000|2023-12-29 10:05:00|634.3|633.7|634.4|633.8|634.9|634.3|634.3|633.7|18
1703844600000|2023-12-29 10:10:00|634.5|633.9|634.6|634|634.9|634.3|634.4|633.8|14
1703844900000|2023-12-29 10:15:00|634.7|634.1|634.6|634|635.1|634.5|634.4|633.8|27
1703845200000|2023-12-29 10:20:00|634.7|634.1|634.6|634|634.7|634.1|634.5|633.9|5
1703845500000|2023-12-29 10:25:00|634.4|633.8|634.6|634|634.9|634.3|634.4|633.8|9
1703845800000|2023-12-29 10:30:00|634.5|633.9|635.3|634.7|635.3|634.7|634.5|633.9|6
1703846100000|2023-12-29 10:35:00|635.5|634.9|635.4|634.8|635.5|634.9|635.1|634.5|13
1703846400000|2023-12-29 10:40:00|635.5|634.9|635.9|635.3|636|635.4|635.5|634.9|18
1703846700000|2023-12-29 10:45:00|635.8|635.2|635.9|635.3|635.9|635.3|635.6|635|18
1703847000000|2023-12-29 10:50:00|636.1|635.5|635.8|635.2|636.1|635.5|635.7|635.1|29
1703847300000|2023-12-29 10:55:00|635.9|635.3|635.9|635.3|635.9|635.3|635.6|635|13
1703847600000|2023-12-29 11:00:00|636|635.4|635.9|635.3|636.3|635.7|635.9|635.3|57
1703847900000|2023-12-29 11:05:00|636.1|635.5|635.9|635.3|636.1|635.5|635.9|635.3|15
1703848200000|2023-12-29 11:10:00|635.8|635.2|635.5|634.9|636|635.4|635.5|634.9|86
1703848500000|2023-12-29 11:15:00|635.6|635|635.7|635.1|635.8|635.2|635.6|635|11
1703848800000|2023-12-29 11:20:00|635.8|635.2|635.7|635.1|636|635.4|635.7|635.1|28
1703849100000|2023-12-29 11:25:00|||||||||6
1703849400000|2023-12-29 11:30:00|635.8|635.2|635.9|635.3|636|635.4|635.8|635.2|6
1703849700000|2023-12-29 11:35:00|635.7|635.1|635.9|635.3|636|635.4|635.7|635.1|42
1703850000000|2023-12-29 11:40:00|636|635.4|636.3|635.7|636.3|635.7|635.9|635.3|57
1703850300000|2023-12-29 11:45:00|636.2|635.6|637|636.4|637.4|636.8|636.1|635.5|81
1703850600000|2023-12-29 11:50:00|636.9|636.3|637.2|636.6|637.2|636.6|636.7|636.1|9
1703850900000|2023-12-29 11:55:00|637.1|636.5|637.3|636.7|637.5|636.9|637|636.4|41
1703851200000|2023-12-29 12:00:00|637.2|636.6|637|636.4|637.5|636.9|637|636.4|29
1703851500000|2023-12-29 12:05:00|636.9|636.3|636.9|636.3|637|636.4|636.7|636.1|12
1703851800000|2023-12-29 12:10:00|636.7|636.1|636.7|636.1|636.9|636.3|636.5|635.9|12
1703852100000|2023-12-29 12:15:00|636.6|636|636.5|635.9|636.9|636.3|636.5|635.9|29
1703852400000|2023-12-29 12:20:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|15
1703852700000|2023-12-29 12:25:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|10
1703853000000|2023-12-29 12:30:00|636.2|635.6|636.4|635.8|636.7|636.1|636.2|635.6|31
1703853300000|2023-12-29 12:35:00|636.6|636|636.4|635.8|636.7|636.1|636.4|635.8|18
1703853600000|2023-12-29 12:40:00|636.1|635.5|636.2|635.6|636.4|635.8|635.8|635.2|57
1703853900000|2023-12-29 12:45:00|636.1|635.5|636.3|635.7|636.3|635.7|635.9|635.3|23
1703854200000|2023-12-29 12:50:00|636.4|635.8|637.1|636.5|637.1|636.5|636.1|635.5|50
1703854500000|2023-12-29 12:55:00|637|636.4|636.6|636|637.1|636.5|636.5|635.9|21
1703854800000|2023-12-29 13:00:00|636.7|636.1|636.1|635.5|637|636.4|636|635.4|37
1703855100000|2023-12-29 13:05:00|636|635.4|636.5|635.9|636.7|636.1|635.9|635.3|27
1703855400000|2023-12-29 13:10:00|636.6|636|636|635.4|636.7|636.1|636|635.4|8
1703855700000|2023-12-29 13:15:00|635.9|635.3|636|635.4|636.2|635.6|635.9|635.3|26
1703856000000|2023-12-29 13:20:00|636.1|635.5|636.2|635.6|636.2|635.6|636.1|635.5|8
1703856300000|2023-12-29 13:25:00|636.1|635.5|636.3|635.7|636.3|635.7|635.4|634.8|70
1703856600000|2023-12-29 13:30:00|636.2|635.6|635.7|635.1|636.2|635.6|635.7|635.1|13
1703856900000|2023-12-29 13:35:00|635.5|634.9|635|634.4|635.5|634.9|634.5|633.9|37
1703857200000|2023-12-29 13:40:00|634.9|634.3|635.2|634.6|635.7|635.1|634.8|634.2|43
1703860200000|2023-12-29 14:30:00|634.9|634.3|631.6|631|636.2|635.6|630.6|630|953
1703860500000|2023-12-29 14:35:00|631.4|630.8|632.5|631.9|633.3|632.7|630.9|630.3|355
1703860800000|2023-12-29 14:40:00|632.3|631.7|633.7|633.1|634.7|634.1|632|631.4|473
1703861100000|2023-12-29 14:45:00|633.6|633|634.9|634.3|635.2|634.6|633.1|632.5|259
1703861400000|2023-12-29 14:50:00|635|634.4|634.7|634.1|635.2|634.6|634.2|633.6|204
1703861700000|2023-12-29 14:55:00|634.4|633.8|633.5|632.9|634.7|634.1|633|632.4|214
1703862000000|2023-12-29 15:00:00|633.6|633|631.4|630.8|633.8|633.2|631.1|630.5|245
1703862300000|2023-12-29 15:05:00|631.6|631|632.5|631.9|632.5|631.9|630.4|629.8|287
1703862600000|2023-12-29 15:10:00|632.7|632.1|631.6|631|632.7|632.1|631|630.4|120
1703862900000|2023-12-29 15:15:00|631.5|630.9|631.6|631|631.9|631.3|630.6|630|149
1703863200000|2023-12-29 15:20:00|631.5|630.9|631.4|630.8|632.3|631.7|630.9|630.3|158
1703863500000|2023-12-29 15:25:00|631.3|630.7|630.9|630.3|631.9|631.3|630.6|630|183
1703863800000|2023-12-29 15:30:00|631.1|630.5|630.4|629.8|631.1|630.5|629.9|629.3|197
1703864100000|2023-12-29 15:35:00|630.6|630|630.1|629.5|630.6|630|629.6|629|89
1703864400000|2023-12-29 15:40:00|630.3|629.7|630.7|630.1|630.9|630.3|628.7|628.1|280
1703864700000|2023-12-29 15:45:00|630.9|630.3|629.5|628.9|631|630.4|629.2|628.6|183
1703865000000|2023-12-29 15:50:00|629.7|629.1|630.2|629.6|630.5|629.9|629.4|628.8|238
1703865300000|2023-12-29 15:55:00|630.4|629.8|631.9|631.3|632|631.4|630.2|629.6|144
1703865600000|2023-12-29 16:00:00|632|631.4|630.5|629.9|632|631.4|630.1|629.5|207
1703865900000|2023-12-29 16:05:00|630.7|630.1|630|629.4|630.7|630.1|629.3|628.7|225
1703866200000|2023-12-29 16:10:00|629.8|629.2|630.9|630.3|631.2|630.6|629.8|629.2|134
1703866500000|2023-12-29 16:15:00|631|630.4|630|629.4|631|630.4|629.8|629.2|134
1703866800000|2023-12-29 16:20:00|629.8|629.2|629.2|628.6|629.8|629.2|628.9|628.3|256
1703867100000|2023-12-29 16:25:00|629|628.4|628.3|627.7|629.2|628.6|628.2|627.6|94
1703867400000|2023-12-29 16:30:00|628.2|627.6|628.8|628.2|628.8|628.2|627.7|627.1|410
1703867700000|2023-12-29 16:35:00|628.7|628.1|628.6|628|628.8|628.2|628.3|627.7|164
1703868000000|2023-12-29 16:40:00|628.3|627.7|628.3|627.7|628.3|627.7|627.8|627.2|137
1703868300000|2023-12-29 16:45:00|628.1|627.5|627.2|626.6|628.3|627.7|627.1|626.5|247
1703868600000|2023-12-29 16:50:00|627.3|626.7|627.2|626.6|627.6|627|626.8|626.2|277
1703868900000|2023-12-29 16:55:00|627.3|626.7|626.9|626.3|627.3|626.7|626.1|625.5|492
1703869200000|2023-12-29 17:00:00|626.7|626.1|628.6|628|628.7|628.1|626.6|626|262
1703869500000|2023-12-29 17:05:00|628.7|628.1|628.9|628.3|629.1|628.5|628.2|627.6|203
1703869800000|2023-12-29 17:10:00|628.6|628|627.9|627.3|628.9|628.3|627.9|627.3|168
1703870100000|2023-12-29 17:15:00|627.7|627.1|627.4|626.8|628.2|627.6|627.4|626.8|181
1703870400000|2023-12-29 17:20:00|627.5|626.9|628.4|627.8|628.4|627.8|627.5|626.9|96
1703870700000|2023-12-29 17:25:00|628.7|628.1|628.7|628.1|628.7|628.1|627.9|627.3|102
1703871000000|2023-12-29 17:30:00|628.6|628|627.9|627.3|628.7|628.1|627.6|627|234
1703871300000|2023-12-29 17:35:00|628.2|627.6|628.2|627.6|628.4|627.8|627.7|627.1|145
1703871600000|2023-12-29 17:40:00|627.9|627.3|630|629.4|630.9|630.3|627.9|627.3|506
1703871900000|2023-12-29 17:45:00|629.8|629.2|630.7|630.1|630.7|630.1|629.5|628.9|220
1703872200000|2023-12-29 17:50:00|630.5|629.9|631|630.4|631|630.4|630.5|629.9|135
1703872500000|2023-12-29 17:55:00|631.2|630.6|631|630.4|631.5|630.9|631|630.4|232
1703872800000|2023-12-29 18:00:00|631.2|630.6|630.7|630.1|631.2|630.6|630.2|629.6|125
1703873100000|2023-12-29 18:05:00|630.6|630|631|630.4|631|630.4|630.5|629.9|43
1703873400000|2023-12-29 18:10:00|630.8|630.2|630.7|630.1|631|630.4|630.5|629.9|48
1703873700000|2023-12-29 18:15:00|630.5|629.9|630.5|629.9|630.7|630.1|630.5|629.9|48
1703874000000|2023-12-29 18:20:00|630.4|629.8|630.5|629.9|630.5|629.9|630|629.4|49
1703874300000|2023-12-29 18:25:00|630.2|629.6|630.2|629.6|630.5|629.9|630|629.4|137
1703874600000|2023-12-29 18:30:00|630|629.4|630.2|629.6|630.4|629.8|629.7|629.1|159
1703874900000|2023-12-29 18:35:00|630|629.4|635.1|634.5|635.3|634.7|629.2|628.6|581
1703875200000|2023-12-29 18:40:00|635|634.4|632.7|632.1|635.1|634.5|632.7|632.1|371
1703875500000|2023-12-29 18:45:00|632.5|631.9|632.9|632.3|633|632.4|632.4|631.8|168
1703875800000|2023-12-29 18:50:00|633|632.4|633.6|633|633.7|633.1|632.7|632.1|127
1703876100000|2023-12-29 18:55:00|633.7|633.1|633.9|633.3|634.1|633.5|633.2|632.6|373
1703876400000|2023-12-29 19:00:00|633.6|633|631.9|631.3|633.6|633|631.9|631.3|326
1703876700000|2023-12-29 19:05:00|631.7|631.1|631.6|631|631.9|631.3|631|630.4|468
1703877000000|2023-12-29 19:10:00|631.7|631.1|632.3|631.7|632.9|632.3|631.3|630.7|1334
1703877300000|2023-12-29 19:15:00|632.6|632|633|632.4|633.3|632.7|632.6|632|348
1704205800000|2024-01-02 14:30:00|632|631.4|627.8|627.2|632.3|631.7|625.5|624.9|1454
1704206100000|2024-01-02 14:35:00|627.7|627.1|629.8|629.2|630.9|630.3|627|626.4|1206
1704206400000|2024-01-02 14:40:00|629.9|629.3|624.5|623.9|629.9|629.3|624.5|623.9|1012
1704206700000|2024-01-02 14:45:00|624.2|623.6|621.3|620.7|624.5|623.9|620.2|619.6|1625
1704207000000|2024-01-02 14:50:00|621.2|620.6|620.8|620.2|622.9|622.3|620.6|620|719
1704207300000|2024-01-02 14:55:00|621.1|620.5|623.1|622.5|623.6|623|620.8|620.2|787
1704207600000|2024-01-02 15:00:00|623.2|622.6|622.1|621.5|623.6|623|620.6|620|667
1704207900000|2024-01-02 15:05:00|621.9|621.3|621.8|621.2|623.1|622.5|621.1|620.5|501
1704208200000|2024-01-02 15:10:00|622|621.4|624|623.4|624.4|623.8|621.8|621.2|315
1704208500000|2024-01-02 15:15:00|624.1|623.5|620.6|620|624.3|623.7|620.5|619.9|441
1704208800000|2024-01-02 15:20:00|620.7|620.1|620.4|619.8|620.9|620.3|618.8|618.2|606
1704209100000|2024-01-02 15:25:00|620.3|619.7|620.9|620.3|621.4|620.8|619.6|619|409
1704209400000|2024-01-02 15:30:00|620.8|620.2|620.4|619.8|621.6|621|619.5|618.9|454
1704209700000|2024-01-02 15:35:00|620.3|619.7|621.1|620.5|621.9|621.3|620.3|619.7|335
1704210000000|2024-01-02 15:40:00|621|620.4|621.9|621.3|622.6|622|620.9|620.3|415
1704210300000|2024-01-02 15:45:00|621.6|621|620.6|620|622.6|622|620.4|619.8|655
1704210600000|2024-01-02 15:50:00|620.5|619.9|620.4|619.8|621|620.4|619.7|619.1|288
1704210900000|2024-01-02 15:55:00|620.5|619.9|622.3|621.7|622.6|622|619.9|619.3|377
1704211200000|2024-01-02 16:00:00|622.4|621.8|624.3|623.7|624.4|623.8|621.6|621|567
1704211500000|2024-01-02 16:05:00|624.4|623.8|624.4|623.8|624.5|623.9|623.6|623|272
1704211800000|2024-01-02 16:10:00|624.1|623.5|623.8|623.2|624.6|624|623.1|622.5|360
1704212100000|2024-01-02 16:15:00|623.6|623|622.7|622.1|624.1|623.5|622.1|621.5|382
1704212400000|2024-01-02 16:20:00|622.6|622|624.1|623.5|624.8|624.2|622.4|621.8|340
1704212700000|2024-01-02 16:25:00|623.9|623.3|624.2|623.6|624.6|624|623.2|622.6|322
1704213000000|2024-01-02 16:30:00|624.1|623.5|622.6|622|624.1|623.5|622.5|621.9|218
1704213300000|2024-01-02 16:35:00|622.5|621.9|620.5|619.9|622.9|622.3|620.4|619.8|541
1704213600000|2024-01-02 16:40:00|620.4|619.8|621.6|621|622.4|621.8|620.1|619.5|271
1704213900000|2024-01-02 16:45:00|621.5|620.9|621.1|620.5|621.5|620.9|620.6|620|320
1704214200000|2024-01-02 16:50:00|621|620.4|620.3|619.7|621|620.4|619.6|619|235
1704214500000|2024-01-02 16:55:00|620.4|619.8|618.9|618.3|620.5|619.9|618.4|617.8|260
1704214800000|2024-01-02 17:00:00|618.8|618.2|618.6|618|619.1|618.5|618.4|617.8|192
1704215100000|2024-01-02 17:05:00|618.4|617.8|617.6|617|618.4|617.8|617.3|616.7|213
1704215400000|2024-01-02 17:10:00|617.5|616.9|617.3|616.7|617.8|617.2|616.9|616.3|426
1704215700000|2024-01-02 17:15:00|617.4|616.8|617.3|616.7|617.8|617.2|616.8|616.2|396
1704216000000|2024-01-02 17:20:00|617.1|616.5|616.6|616|617.4|616.8|616.1|615.5|432
1704216300000|2024-01-02 17:25:00|616.5|615.9|618.1|617.5|618.3|617.7|616.4|615.8|342
1704216600000|2024-01-02 17:30:00|617.8|617.2|616.4|615.8|617.9|617.3|616.4|615.8|311
1704216900000|2024-01-02 17:35:00|616.3|615.7|618.1|617.5|618.1|617.5|616.3|615.7|342
1704217200000|2024-01-02 17:40:00|617.8|617.2|617.4|616.8|617.9|617.3|617.1|616.5|210
1704217500000|2024-01-02 17:45:00|617.3|616.7|616.4|615.8|617.4|616.8|616.1|615.5|243
1704217800000|2024-01-02 17:50:00|616.3|615.7|615.4|614.8|616.4|615.8|615.1|614.5|294
1704218100000|2024-01-02 17:55:00|615.3|614.7|614.5|613.9|615.4|614.8|614.5|613.9|682
1704218400000|2024-01-02 18:00:00|614.7|614.1|613.2|612.6|614.7|614.1|613.1|612.5|774
1704218700000|2024-01-02 18:05:00|613.4|612.8|614.5|613.9|614.5|613.9|613.2|612.6|484
1704219000000|2024-01-02 18:10:00|614.4|613.8|615.1|614.5|615.5|614.9|614.2|613.6|411
1704219300000|2024-01-02 18:15:00|614.9|614.3|613.9|613.3|615|614.4|613.9|613.3|699
1704219600000|2024-01-02 18:20:00|613.7|613.1|613.9|613.3|614.9|614.3|613.7|613.1|483
1704219900000|2024-01-02 18:25:00|613.7|613.1|613.6|613|614.2|613.6|613.2|612.6|560
1704220200000|2024-01-02 18:30:00|613.5|612.9|613.2|612.6|613.5|612.9|612.5|611.9|593
1704220500000|2024-01-02 18:35:00|613.1|612.5|612.2|611.6|613.1|612.5|612.2|611.6|520
1704220800000|2024-01-02 18:40:00|612.1|611.5|612.1|611.5|612.5|611.9|611.8|611.2|623
1704221100000|2024-01-02 18:45:00|612.3|611.7|613.6|613|613.9|613.3|612|611.4|601
1704221400000|2024-01-02 18:50:00|613.7|613.1|610.8|610.2|613.8|613.2|610.3|609.7|1437
1704221700000|2024-01-02 18:55:00|610.6|610|611.5|610.9|611.6|611|610.5|609.9|700
1704222000000|2024-01-02 19:00:00|611.6|611|612.1|611.5|612.4|611.8|610.9|610.3|673
1704222300000|2024-01-02 19:05:00|611.9|611.3|612.2|611.6|612.4|611.8|611.2|610.6|776
1704222600000|2024-01-02 19:10:00|611.9|611.3|612.4|611.8|613|612.4|611.5|610.9|1711
1704222900000|2024-01-02 19:15:00|612.5|611.9|613|612.4|613.7|613.1|612.3|611.7|890
1704243600000|2024-01-03 01:00:00|613.8|613.2|614.8|614.2|615|614.4|613.3|612.7|321
1704243900000|2024-01-03 01:05:00|614.6|614|614.7|614.1|615|614.4|614.1|613.5|63
1704244200000|2024-01-03 01:10:00|614.6|614|612.9|612.3|614.6|614|612.7|612.1|359
1704244500000|2024-01-03 01:15:00|613|612.4|613.4|612.8|613.5|612.9|613|612.4|23
1704244800000|2024-01-03 01:20:00|613.5|612.9|613.5|612.9|613.5|612.9|613.2|612.6|20
1704245100000|2024-01-03 01:25:00|613.4|612.8|614|613.4|614|613.4|613.4|612.8|8
1704245400000|2024-01-03 01:30:00|613.9|613.3|614.2|613.6|614.5|613.9|613.9|613.3|26
1704245700000|2024-01-03 01:35:00|614.4|613.8|614.3|613.7|614.4|613.8|614.2|613.6|6
1704246000000|2024-01-03 01:40:00|614.2|613.6|613.9|613.3|614.2|613.6|613.9|613.3|6
1704246300000|2024-01-03 01:45:00|614.1|613.5|614.4|613.8|614.5|613.9|614|613.4|19
1704246600000|2024-01-03 01:50:00|614.5|613.9|614.8|614.2|615.3|614.7|614.4|613.8|31
1704246900000|2024-01-03 01:55:00|614.7|614.1|614.6|614|614.7|614.1|614.3|613.7|4
1704247200000|2024-01-03 02:00:00|614.5|613.9|614.4|613.8|614.6|614|614.3|613.7|13
1704247500000|2024-01-03 02:05:00|614.3|613.7|613.8|613.2|614.3|613.7|613.8|613.2|9
1704247800000|2024-01-03 02:10:00|613.6|613|613.6|613|613.6|613|613.3|612.7|27
1704248100000|2024-01-03 02:15:00|613.5|612.9|613.6|613|613.6|613|613.5|612.9|5
1704248400000|2024-01-03 02:20:00|613.7|613.1|613.6|613|613.7|613.1|613.3|612.7|14
1704248700000|2024-01-03 02:25:00|613.3|612.7|613.7|613.1|613.7|613.1|613.3|612.7|16
1704249000000|2024-01-03 02:30:00|613.6|613|613.6|613|613.6|613|613.4|612.8|9
1704249300000|2024-01-03 02:35:00|613.5|612.9|613.7|613.1|614.1|613.5|613.4|612.8|15
1704249600000|2024-01-03 02:40:00|613.8|613.2|613.7|613.1|613.8|613.2|613.7|613.1|2
1704249900000|2024-01-03 02:45:00|613.8|613.2|613.6|613|613.8|613.2|613.5|612.9|3
1704250200000|2024-01-03 02:50:00|613.5|612.9|613.4|612.8|613.6|613|613.2|612.6|3
1704250500000|2024-01-03 02:55:00|613.3|612.7|613.3|612.7|613.4|612.8|613|612.4|16
1704250800000|2024-01-03 03:00:00|613.4|612.8|613.4|612.8|613.5|612.9|613.4|612.8|5
1704251100000|2024-01-03 03:05:00|613.3|612.7|613.3|612.7|613.4|612.8|613.3|612.7|1
1704251400000|2024-01-03 03:10:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|5
1704251700000|2024-01-03 03:15:00|612.9|612.3|613|612.4|613.1|612.5|612.9|612.3|1
1704252000000|2024-01-03 03:20:00|613.1|612.5|613.2|612.6|613.3|612.7|613|612.4|1
1704252300000|2024-01-03 03:25:00|613.3|612.7|613.1|612.5|613.3|612.7|613.1|612.5|1
1704252600000|2024-01-03 03:30:00|613.2|612.6|613.2|612.6|613.2|612.6|613.1|612.5|0
1704252900000|2024-01-03 03:35:00|||||||||2
1704253200000|2024-01-03 03:40:00|613.4|612.8|613.4|612.8|613.4|612.8|613.4|612.8|28
1704254100000|2024-01-03 03:55:00|613.5|612.9|613.6|613|613.6|613|613.4|612.8|3
1704254400000|2024-01-03 04:00:00|||||||||2
1704254700000|2024-01-03 04:05:00|||||||||1
1704255000000|2024-01-03 04:10:00|613.4|612.8|613.1|612.5|613.4|612.8|613.1|612.5|13
1704255300000|2024-01-03 04:15:00|613.3|612.7|613.3|612.7|613.3|612.7|613.3|612.7|5
1704255600000|2024-01-03 04:20:00|613.1|612.5|613.3|612.7|613.5|612.9|613.1|612.5|4
1704255900000|2024-01-03 04:25:00|||||||||1
1704256200000|2024-01-03 04:30:00|613.2|612.6|613.3|612.7|613.3|612.7|613.2|612.6|3
1704256500000|2024-01-03 04:35:00|613.2|612.6|613.3|612.7|613.3|612.7|613.2|612.6|1
1704256800000|2024-01-03 04:40:00|613.4|612.8|613.4|612.8|613.4|612.8|613.4|612.8|0
1704257100000|2024-01-03 04:45:00|613.5|612.9|613.6|613|613.7|613.1|613.3|612.7|14
1704257400000|2024-01-03 04:50:00|613.3|612.7|613.6|613|613.6|613|613.3|612.7|4
1704258000000|2024-01-03 05:00:00|613.3|612.7|613.7|613.1|613.7|613.1|613.3|612.7|12
1704258300000|2024-01-03 05:05:00|613.6|613|613.8|613.2|613.8|613.2|613.6|613|17
1704258600000|2024-01-03 05:10:00|613.7|613.1|613.8|613.2|613.8|613.2|613.7|613.1|6
1704258900000|2024-01-03 05:15:00|613.6|613|613.6|613|613.6|613|613.5|612.9|29
1704259200000|2024-01-03 05:20:00|||||||||14
1704259500000|2024-01-03 05:25:00|612.9|612.3|612.6|612|612.9|612.3|612.5|611.9|22
1704259800000|2024-01-03 05:30:00|612.3|611.7|612.6|612|612.8|612.2|612.1|611.5|42
1704260100000|2024-01-03 05:35:00|612.7|612.1|613.1|612.5|613.1|612.5|612.6|612|24
1704260400000|2024-01-03 05:40:00|613.3|612.7|613.1|612.5|613.3|612.7|613.1|612.5|2
1704260700000|2024-01-03 05:45:00|613.2|612.6|613.1|612.5|613.2|612.6|613.1|612.5|7
1704261000000|2024-01-03 05:50:00|613.2|612.6|613.2|612.6|613.3|612.7|613.1|612.5|8
1704261300000|2024-01-03 05:55:00|613.1|612.5|613.4|612.8|613.4|612.8|613.1|612.5|2
1704261600000|2024-01-03 06:00:00|613.3|612.7|613.6|613|613.6|613|613.3|612.7|10
1704261900000|2024-01-03 06:05:00|613.4|612.8|613.3|612.7|613.5|612.9|613.3|612.7|4
1704262200000|2024-01-03 06:10:00|613.4|612.8|613.2|612.6|613.4|612.8|613.2|612.6|3
1704262500000|2024-01-03 06:15:00|613.3|612.7|613.1|612.5|613.3|612.7|613.1|612.5|1
1704262800000|2024-01-03 06:20:00|612.9|612.3|612.8|612.2|613|612.4|612.7|612.1|22
1704263100000|2024-01-03 06:25:00|612.7|612.1|612.6|612|612.9|612.3|612.4|611.8|32
1704263400000|2024-01-03 06:30:00|612.8|612.2|612.9|612.3|612.9|612.3|612.6|612|23
1704263700000|2024-01-03 06:35:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|10
1704264000000|2024-01-03 06:40:00|612.8|612.2|612.9|612.3|612.9|612.3|612.8|612.2|2
1704264300000|2024-01-03 06:45:00|612.8|612.2|612.6|612|612.8|612.2|612.4|611.8|15
1704264600000|2024-01-03 06:50:00|612.7|612.1|612.6|612|612.7|612.1|612.6|612|12
1704264900000|2024-01-03 06:55:00|612.9|612.3|612.8|612.2|612.9|612.3|612.6|612|14
1704265200000|2024-01-03 07:00:00|612.7|612.1|612.4|611.8|612.7|612.1|612.4|611.8|7
1704265500000|2024-01-03 07:05:00|612.5|611.9|612.4|611.8|612.5|611.9|612.3|611.7|6
1704265800000|2024-01-03 07:10:00|612.2|611.6|612.4|611.8|612.4|611.8|612.2|611.6|4
1704266100000|2024-01-03 07:15:00|612.3|611.7|612.5|611.9|612.6|612|612.3|611.7|11
1704266400000|2024-01-03 07:20:00|612.4|611.8|611.9|611.3|612.4|611.8|611.8|611.2|15
1704266700000|2024-01-03 07:25:00|612.1|611.5|611.9|611.3|612.1|611.5|611.9|611.3|20
1704267000000|2024-01-03 07:30:00|||||||||5
1704267300000|2024-01-03 07:35:00|611.8|611.2|611.9|611.3|611.9|611.3|611.8|611.2|5
1704267600000|2024-01-03 07:40:00|||||||||4
1704267900000|2024-01-03 07:45:00|||||||||1
1704268200000|2024-01-03 07:50:00|||||||||7
1704268800000|2024-01-03 08:00:00|611.8|611.2|612.1|611.5|612.2|611.6|611.8|611.2|65
1704269100000|2024-01-03 08:05:00|612|611.4|611.2|610.6|612.2|611.6|611|610.4|73
1704269400000|2024-01-03 08:10:00|611|610.4|611.2|610.6|611.6|611|611|610.4|68
1704269700000|2024-01-03 08:15:00|||||||||4
1704270000000|2024-01-03 08:20:00|611.3|610.7|611.2|610.6|611.3|610.7|611.2|610.6|2
1704270300000|2024-01-03 08:25:00|611|610.4|610.8|610.2|611|610.4|610.7|610.1|57
1704270600000|2024-01-03 08:30:00|610.7|610.1|610.4|609.8|610.8|610.2|610.4|609.8|24
1704270900000|2024-01-03 08:35:00|610.5|609.9|610.6|610|611.1|610.5|610.4|609.8|73
1704271200000|2024-01-03 08:40:00|610.7|610.1|610.8|610.2|610.8|610.2|610.7|610.1|11
1704271500000|2024-01-03 08:45:00|610.9|610.3|610.6|610|610.9|610.3|610.6|610|35
1704271800000|2024-01-03 08:50:00|610|609.4|609.5|608.9|610|609.4|609.3|608.7|270
1704272100000|2024-01-03 08:55:00|609.6|609|609.7|609.1|609.7|609.1|609.5|608.9|15
1704272400000|2024-01-03 09:00:00|609.5|608.9|609.5|608.9|609.5|608.9|609.5|608.9|22
1704272700000|2024-01-03 09:05:00|609.3|608.7|609.5|608.9|609.5|608.9|609.3|608.7|16
1704273000000|2024-01-03 09:10:00|609.6|609|609.5|608.9|609.6|609|609.5|608.9|11
1704273300000|2024-01-03 09:15:00|609.4|608.8|609.3|608.7|609.4|608.8|609.2|608.6|6
1704273600000|2024-01-03 09:20:00|609.2|608.6|609.2|608.6|609.5|608.9|609.2|608.6|26
1704273900000|2024-01-03 09:25:00|609|608.4|609.3|608.7|609.3|608.7|609|608.4|15
1704274200000|2024-01-03 09:30:00|609.4|608.8|609.2|608.6|609.4|608.8|609.2|608.6|21
1704274500000|2024-01-03 09:35:00|609.3|608.7|609.5|608.9|609.5|608.9|609.2|608.6|16
1704274800000|2024-01-03 09:40:00|609.4|608.8|609.5|608.9|609.5|608.9|609.2|608.6|7
1704275100000|2024-01-03 09:45:00|609.2|608.6|610.2|609.6|610.7|610.1|609.2|608.6|260
1704275400000|2024-01-03 09:50:00|610.3|609.7|609.7|609.1|610.3|609.7|609.7|609.1|29
1704275700000|2024-01-03 09:55:00|609.6|609|610|609.4|610|609.4|609.4|608.8|30
1704276000000|2024-01-03 10:00:00|610.1|609.5|610.2|609.6|610.2|609.6|610|609.4|13
1704276300000|2024-01-03 10:05:00|610.1|609.5|610.5|609.9|610.5|609.9|610|609.4|18
1704276600000|2024-01-03 10:10:00|610.4|609.8|609.3|608.7|610.5|609.9|609.2|608.6|69
1704276900000|2024-01-03 10:15:00|609.2|608.6|609.5|608.9|609.7|609.1|609.2|608.6|20
1704277200000|2024-01-03 10:20:00|609.1|608.5|608.9|608.3|609.2|608.6|608.9|608.3|12
1704277500000|2024-01-03 10:25:00|609|608.4|608.7|608.1|609.1|608.5|608.6|608|52
1704277800000|2024-01-03 10:30:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|35
1704278100000|2024-01-03 10:35:00|609.4|608.8|609.3|608.7|609.5|608.9|609.2|608.6|83
1704278400000|2024-01-03 10:40:00|609.2|608.6|609.5|608.9|609.8|609.2|609|608.4|35
1704278700000|2024-01-03 10:45:00|609.4|608.8|609.7|609.1|609.7|609.1|609.4|608.8|48
1704279000000|2024-01-03 10:50:00|609.2|608.6|609.7|609.1|609.7|609.1|609.2|608.6|54
1704279300000|2024-01-03 10:55:00|609.4|608.8|609.7|609.1|609.9|609.3|609.4|608.8|48
1704279600000|2024-01-03 11:00:00|609.6|609|610.3|609.7|610.3|609.7|609.5|608.9|47
1704279900000|2024-01-03 11:05:00|610.2|609.6|610.2|609.6|610.6|610|610|609.4|28
1704280200000|2024-01-03 11:10:00|610.1|609.5|610.1|609.5|610.2|609.6|609.9|609.3|32
1704280500000|2024-01-03 11:15:00|610|609.4|610.3|609.7|610.4|609.8|609.9|609.3|23
1704280800000|2024-01-03 11:20:00|610.2|609.6|610.7|610.1|610.7|610.1|610.2|609.6|11
1704281100000|2024-01-03 11:25:00|610.6|610|610.2|609.6|610.7|610.1|610.2|609.6|9
1704281400000|2024-01-03 11:30:00|610.5|609.9|610.2|609.6|610.5|609.9|610.2|609.6|12
1704281700000|2024-01-03 11:35:00|610.1|609.5|609.3|608.7|610.1|609.5|609.3|608.7|28
1704282000000|2024-01-03 11:40:00|609.4|608.8|609.3|608.7|609.6|609|609.1|608.5|15
1704282300000|2024-01-03 11:45:00|609.2|608.6|609.2|608.6|609.2|608.6|609.2|608.6|10
1704282600000|2024-01-03 11:50:00|609.5|608.9|609|608.4|609.5|608.9|608.7|608.1|198
1704282900000|2024-01-03 11:55:00|609.2|608.6|609|608.4|609.2|608.6|609|608.4|18
1704283200000|2024-01-03 12:00:00|609.1|608.5|609.2|608.6|609.5|608.9|609.1|608.5|56
1704283500000|2024-01-03 12:05:00|609.3|608.7|609|608.4|609.3|608.7|608.7|608.1|39
1704283800000|2024-01-03 12:10:00|609.2|608.6|609.3|608.7|609.4|608.8|609.1|608.5|15
1704284100000|2024-01-03 12:15:00|609.2|608.6|609.5|608.9|609.6|609|609.2|608.6|7
1704284400000|2024-01-03 12:20:00|609.4|608.8|609.5|608.9|609.5|608.9|609.2|608.6|9
1704284700000|2024-01-03 12:25:00|609.7|609.1|609.2|608.6|609.7|609.1|609.2|608.6|7
1704285000000|2024-01-03 12:30:00|609.5|608.9|609.2|608.6|609.5|608.9|609.2|608.6|21
1704285300000|2024-01-03 12:35:00|609.4|608.8|609.5|608.9|609.5|608.9|609.2|608.6|17
1704285600000|2024-01-03 12:40:00|609.3|608.7|608.7|608.1|609.3|608.7|608.6|608|34
1704285900000|2024-01-03 12:45:00|608.8|608.2|608.8|608.2|609.3|608.7|608.7|608.1|68
1704286200000|2024-01-03 12:50:00|608.9|608.3|608.5|607.9|609|608.4|608.3|607.7|275
1704286500000|2024-01-03 12:55:00|608.4|607.8|607.3|606.7|608.8|608.2|607|606.4|260
1704286800000|2024-01-03 13:00:00|607.4|606.8|607.6|607|607.8|607.2|606.9|606.3|128
1704287100000|2024-01-03 13:05:00|607.7|607.1|608.1|607.5|608.1|607.5|607.3|606.7|119
1704287400000|2024-01-03 13:10:00|608|607.4|609.3|608.7|609.3|608.7|607.7|607.1|188
1704287700000|2024-01-03 13:15:00|609.2|608.6|609.9|609.3|610.6|610|609.2|608.6|142
1704288000000|2024-01-03 13:20:00|609.8|609.2|609.8|609.2|610.5|609.9|609.8|609.2|80
1704288300000|2024-01-03 13:25:00|610|609.4|609.8|609.2|610.1|609.5|609.1|608.5|181
1704288600000|2024-01-03 13:30:00|610|609.4|612.3|611.7|612.3|611.7|610|609.4|445
1704288900000|2024-01-03 13:35:00|612.2|611.6|611.7|611.1|612.2|611.6|611.4|610.8|115
1704289200000|2024-01-03 13:40:00|611.9|611.3|612|611.4|612.4|611.8|611.8|611.2|166
1704292200000|2024-01-03 14:30:00|612.4|611.8|606.6|606|612.4|611.8|606.6|606|1977
1704292500000|2024-01-03 14:35:00|606.7|606.1|606.5|605.9|607.9|607.3|604.5|603.9|1435
1704292800000|2024-01-03 14:40:00|606.6|606|607|606.4|608.9|608.3|606.1|605.5|518
1704293100000|2024-01-03 14:45:00|606.9|606.3|606.1|605.5|607.1|606.5|606|605.4|514
1704293400000|2024-01-03 14:50:00|606.3|605.7|607.9|607.3|608.7|608.1|606.1|605.5|499
1704293700000|2024-01-03 14:55:00|608|607.4|608.1|607.5|608.7|608.1|607.7|607.1|461
1704294000000|2024-01-03 15:00:00|608.2|607.6|609.4|608.8|609.8|609.2|607.7|607.1|566
1704294300000|2024-01-03 15:05:00|609.6|609|608.7|608.1|609.8|609.2|608.7|608.1|445
1704294600000|2024-01-03 15:10:00|608.8|608.2|608.4|607.8|609.3|608.7|608.2|607.6|282
1704294900000|2024-01-03 15:15:00|608.5|607.9|609.2|608.6|610.1|609.5|608.4|607.8|790
1704295200000|2024-01-03 15:20:00|609.4|608.8|609|608.4|610.2|609.6|609|608.4|253
1704295500000|2024-01-03 15:25:00|609.2|608.6|607.8|607.2|609.5|608.9|607.6|607|424
1704295800000|2024-01-03 15:30:00|607.9|607.3|607.2|606.6|609.2|608.6|607.2|606.6|1097
1704296100000|2024-01-03 15:35:00|607|606.4|606.6|606|607.5|606.9|606.4|605.8|355
1704296400000|2024-01-03 15:40:00|606.7|606.1|606.6|606|606.9|606.3|605.8|605.2|699
1704296700000|2024-01-03 15:45:00|607.1|606.5|605.8|605.2|607.8|607.2|605.5|604.9|553
1704297000000|2024-01-03 15:50:00|605.9|605.3|607.5|606.9|608.2|607.6|605.3|604.7|428
1704297300000|2024-01-03 15:55:00|607.6|607|607.5|606.9|607.8|607.2|607.2|606.6|362
1704297600000|2024-01-03 16:00:00|607.3|606.7|606.3|605.7|607.3|606.7|605.8|605.2|335
1704297900000|2024-01-03 16:05:00|606.2|605.6|606.3|605.7|608|607.4|606|605.4|587
1704298200000|2024-01-03 16:10:00|606.1|605.5|606.3|605.7|606.8|606.2|605.6|605|329
1704298500000|2024-01-03 16:15:00|606.1|605.5|606.4|605.8|606.6|606|605.8|605.2|273
1704298800000|2024-01-03 16:20:00|606.3|605.7|606.8|606.2|608.5|607.9|606.3|605.7|389
1704299100000|2024-01-03 16:25:00|606.6|606|605.6|605|606.8|606.2|605.6|605|311
1704299400000|2024-01-03 16:30:00|605.5|604.9|605|604.4|605.6|605|604.3|603.7|628
1704299700000|2024-01-03 16:35:00|605.3|604.7|606.1|605.5|606.8|606.2|605.2|604.6|303
1704300000000|2024-01-03 16:40:00|606|605.4|604.6|604|606|605.4|604.6|604|278
1704300300000|2024-01-03 16:45:00|604.4|603.8|604.3|603.7|604.6|604|604.1|603.5|671
1704300600000|2024-01-03 16:50:00|604.4|603.8|605.3|604.7|605.3|604.7|604.2|603.6|365
1704300900000|2024-01-03 16:55:00|605.1|604.5|605.5|604.9|605.8|605.2|604.8|604.2|611
1704301200000|2024-01-03 17:00:00|605.3|604.7|606.8|606.2|606.9|606.3|605.3|604.7|547
1704301500000|2024-01-03 17:05:00|606.9|606.3|606.2|605.6|607|606.4|606.2|605.6|218
1704301800000|2024-01-03 17:10:00|606.3|605.7|605.8|605.2|606.3|605.7|605.8|605.2|241
1704302100000|2024-01-03 17:15:00|605.7|605.1|606.5|605.9|606.9|606.3|605.7|605.1|246
1704302400000|2024-01-03 17:20:00|606.3|605.7|606.7|606.1|607.7|607.1|606.2|605.6|490
1704302700000|2024-01-03 17:25:00|606.5|605.9|606.2|605.6|606.7|606.1|605.7|605.1|320
1704303000000|2024-01-03 17:30:00|606.1|605.5|606.7|606.1|606.7|606.1|605.9|605.3|319
1704303300000|2024-01-03 17:35:00|607|606.4|606.7|606.1|607.4|606.8|606.5|605.9|265
1704303600000|2024-01-03 17:40:00|606.5|605.9|607.9|607.3|608.1|607.5|606.4|605.8|306
1704303900000|2024-01-03 17:45:00|607.7|607.1|606.5|605.9|607.7|607.1|606.3|605.7|346
1704304200000|2024-01-03 17:50:00|606.2|605.6|606.5|605.9|606.5|605.9|605.9|605.3|282
1704304500000|2024-01-03 17:55:00|606.4|605.8|605.5|604.9|606.6|606|605.3|604.7|349
1704304800000|2024-01-03 18:00:00|605.6|605|605.7|605.1|606.3|605.7|605.3|604.7|494
1704305100000|2024-01-03 18:05:00|605.5|604.9|606.7|606.1|606.7|606.1|605.3|604.7|307
1704305400000|2024-01-03 18:10:00|606.8|606.2|606.9|606.3|607.3|606.7|606.7|606.1|160
1704305700000|2024-01-03 18:15:00|607|606.4|606.1|605.5|607|606.4|606.1|605.5|208
1704306000000|2024-01-03 18:20:00|606.3|605.7|606.8|606.2|606.8|606.2|606.3|605.7|195
1704306300000|2024-01-03 18:25:00|607|606.4|606.6|606|607|606.4|606.3|605.7|209
1704306600000|2024-01-03 18:30:00|606.4|605.8|606.3|605.7|606.5|605.9|606|605.4|213
1704306900000|2024-01-03 18:35:00|606.2|605.6|605.4|604.8|606.3|605.7|605.3|604.7|239
1704307200000|2024-01-03 18:40:00|605.6|605|606.2|605.6|606.4|605.8|605.4|604.8|190
1704307500000|2024-01-03 18:45:00|606.1|605.5|606.6|606|606.8|606.2|606.1|605.5|256
1704307800000|2024-01-03 18:50:00|606.5|605.9|606.9|606.3|606.9|606.3|606.4|605.8|344
1704308100000|2024-01-03 18:55:00|606.8|606.2|605.9|605.3|607.1|606.5|605.9|605.3|237
1704308400000|2024-01-03 19:00:00|605.7|605.1|604.6|604|605.9|605.3|604.2|603.6|801
1704308700000|2024-01-03 19:05:00|604.7|604.1|605.4|604.8|606.4|605.8|604.7|604.1|549
1704309000000|2024-01-03 19:10:00|605.3|604.7|606.3|605.7|606.3|605.7|605.1|604.5|1573
1704309300000|2024-01-03 19:15:00|606.4|605.8|606.7|606.1|607.1|606.5|606|605.4|487
1704330000000|2024-01-04 01:00:00|606.3|605.7|607|606.4|607.2|606.6|605.4|604.8|155
1704330300000|2024-01-04 01:05:00|607.1|606.5|609|608.4|609.3|608.7|607.1|606.5|76
1704330600000|2024-01-04 01:10:00|609.2|608.6|609.2|608.6|609.5|608.9|609|608.4|21
1704330900000|2024-01-04 01:15:00|609.5|608.9|609.6|609|610|609.4|609|608.4|38
1704331200000|2024-01-04 01:20:00|609.5|608.9|609|608.4|609.5|608.9|608.7|608.1|22
1704331500000|2024-01-04 01:25:00|608.7|608.1|608.7|608.1|608.8|608.2|608.7|608.1|8
1704331800000|2024-01-04 01:30:00|608.8|608.2|608.8|608.2|609|608.4|608.8|608.2|4
1704332100000|2024-01-04 01:35:00|609|608.4|608.8|608.2|609|608.4|608.7|608.1|7
1704332400000|2024-01-04 01:40:00|608.9|608.3|608.9|608.3|609|608.4|608.8|608.2|6
1704332700000|2024-01-04 01:45:00|609|608.4|608.7|608.1|609|608.4|608.6|608|4
1704333000000|2024-01-04 01:50:00|608.6|608|608.2|607.6|608.6|608|608.2|607.6|16
1704333300000|2024-01-04 01:55:00|608.5|607.9|608.5|607.9|608.5|607.9|608.5|607.9|4
1704333600000|2024-01-04 02:00:00|608.4|607.8|608.5|607.9|608.5|607.9|608.2|607.6|5
1704333900000|2024-01-04 02:05:00|608.3|607.7|608.5|607.9|608.5|607.9|608.3|607.7|1
1704334200000|2024-01-04 02:10:00|608.4|607.8|607.7|607.1|608.4|607.8|607.7|607.1|44
1704334500000|2024-01-04 02:15:00|607.5|606.9|607.6|607|607.8|607.2|607.2|606.6|58
1704334800000|2024-01-04 02:20:00|607.5|606.9|607.7|607.1|607.7|607.1|607.5|606.9|2
1704335100000|2024-01-04 02:25:00|607.8|607.2|608.2|607.6|608.2|607.6|607.7|607.1|12
1704335400000|2024-01-04 02:30:00|608|607.4|608|607.4|608.2|607.6|608|607.4|19
1704335700000|2024-01-04 02:35:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|0
1704336000000|2024-01-04 02:40:00|607.8|607.2|607.2|606.6|608|607.4|607.2|606.6|11
1704336300000|2024-01-04 02:45:00|607.3|606.7|607.4|606.8|607.4|606.8|607.3|606.7|1
1704336600000|2024-01-04 02:50:00|607.3|606.7|607.3|606.7|607.4|606.8|607|606.4|3
1704336900000|2024-01-04 02:55:00|607.5|606.9|608.3|607.7|608.3|607.7|607.5|606.9|15
1704337200000|2024-01-04 03:00:00|608.4|607.8|608.2|607.6|608.5|607.9|608.2|607.6|14
1704337500000|2024-01-04 03:05:00|608.3|607.7|608.3|607.7|608.4|607.8|608.3|607.7|5
1704337800000|2024-01-04 03:10:00|608.2|607.6|608.3|607.7|608.3|607.7|608.2|607.6|1
1704338100000|2024-01-04 03:15:00|608.1|607.5|608.1|607.5|608.1|607.5|608.1|607.5|6
1704338400000|2024-01-04 03:20:00|608|607.4|608.3|607.7|608.5|607.9|608|607.4|9
1704338700000|2024-01-04 03:25:00|608.4|607.8|608.7|608.1|608.8|608.2|608.3|607.7|14
1704339000000|2024-01-04 03:30:00|608.9|608.3|609|608.4|609|608.4|608.9|608.3|15
1704339300000|2024-01-04 03:35:00|609.2|608.6|608.7|608.1|609.2|608.6|608.7|608.1|10
1704339600000|2024-01-04 03:40:00|608.5|607.9|608.4|607.8|608.6|608|608.4|607.8|4
1704339900000|2024-01-04 03:45:00|608.3|607.7|608.5|607.9|608.5|607.9|608.2|607.6|0
1704340200000|2024-01-04 03:50:00|608.6|608|608.5|607.9|608.6|608|608.5|607.9|2
1704340500000|2024-01-04 03:55:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|6
1704340800000|2024-01-04 04:00:00|608.3|607.7|608.5|607.9|608.5|607.9|608.3|607.7|5
1704341100000|2024-01-04 04:05:00|608.2|607.6|608.2|607.6|608.3|607.7|608.2|607.6|4
1704341400000|2024-01-04 04:10:00|608.3|607.7|608.2|607.6|608.3|607.7|608.1|607.5|1
1704341700000|2024-01-04 04:15:00|608.4|607.8|608.5|607.9|608.5|607.9|608.4|607.8|10
1704342000000|2024-01-04 04:20:00|608.7|608.1|608.7|608.1|608.7|608.1|608.7|608.1|6
1704342300000|2024-01-04 04:25:00|608.5|607.9|608.9|608.3|608.9|608.3|608.5|607.9|10
1704342600000|2024-01-04 04:30:00|608.8|608.2|608.6|608|608.9|608.3|608.6|608|11
1704342900000|2024-01-04 04:35:00|608.5|607.9|608.7|608.1|608.7|608.1|608.5|607.9|11
1704343200000|2024-01-04 04:40:00|||||||||5
1704343500000|2024-01-04 04:45:00|608.8|608.2|609|608.4|609.2|608.6|608.8|608.2|15
1704343800000|2024-01-04 04:50:00|608.9|608.3|608.8|608.2|608.9|608.3|608.8|608.2|3
1704344100000|2024-01-04 04:55:00|608.7|608.1|608.7|608.1|608.8|608.2|608.7|608.1|3
1704344700000|2024-01-04 05:05:00|608.6|608|608.5|607.9|608.6|608|608.5|607.9|4
1704345000000|2024-01-04 05:10:00|608.3|607.7|608.3|607.7|608.4|607.8|608.3|607.7|6
1704345300000|2024-01-04 05:15:00|608|607.4|608.1|607.5|608.3|607.7|608|607.4|14
1704345600000|2024-01-04 05:20:00|608.2|607.6|608.3|607.7|608.3|607.7|608.2|607.6|1
1704345900000|2024-01-04 05:25:00|608.2|607.6|608.3|607.7|608.3|607.7|608.2|607.6|3
1704346200000|2024-01-04 05:30:00|608.5|607.9|608.5|607.9|608.5|607.9|608.5|607.9|6
1704346500000|2024-01-04 05:35:00|608|607.4|607.9|607.3|608|607.4|607.9|607.3|20
1704346800000|2024-01-04 05:40:00|608|607.4|607.9|607.3|608|607.4|607.9|607.3|0
1704347100000|2024-01-04 05:45:00|608|607.4|608|607.4|608|607.4|608|607.4|1
1704347400000|2024-01-04 05:50:00|607.8|607.2|607.7|607.1|608|607.4|607.7|607.1|4
1704347700000|2024-01-04 05:55:00|607.9|607.3|607.9|607.3|608|607.4|607.8|607.2|15
1704348000000|2024-01-04 06:00:00|607.8|607.2|608|607.4|608|607.4|607.7|607.1|12
1704348300000|2024-01-04 06:05:00|||||||||3
1704348600000|2024-01-04 06:10:00|||||||||1
1704348900000|2024-01-04 06:15:00|607.9|607.3|608|607.4|608|607.4|607.7|607.1|11
1704349200000|2024-01-04 06:20:00|608.2|607.6|608.2|607.6|608.7|608.1|608.2|607.6|22
1704349500000|2024-01-04 06:25:00|608.3|607.7|608.3|607.7|608.5|607.9|608.2|607.6|10
1704349800000|2024-01-04 06:30:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|4
1704350100000|2024-01-04 06:35:00|608.4|607.8|609.1|608.5|609.2|608.6|608|607.4|53
1704350400000|2024-01-04 06:40:00|609|608.4|608.5|607.9|609|608.4|608.5|607.9|3
1704350700000|2024-01-04 06:45:00|608.2|607.6|608.7|608.1|608.7|608.1|608|607.4|67
1704351000000|2024-01-04 06:50:00|608.6|608|608.5|607.9|608.7|608.1|608.5|607.9|12
1704351300000|2024-01-04 06:55:00|608.6|608|608.7|608.1|608.7|608.1|608.5|607.9|7
1704351600000|2024-01-04 07:00:00|608.5|607.9|608.2|607.6|608.5|607.9|608.2|607.6|5
1704351900000|2024-01-04 07:05:00|608.3|607.7|608.6|608|608.6|608|607.5|606.9|66
1704352200000|2024-01-04 07:10:00|608.7|608.1|608.2|607.6|608.7|608.1|608|607.4|23
1704352500000|2024-01-04 07:15:00|608|607.4|608.2|607.6|608.3|607.7|608|607.4|13
1704352800000|2024-01-04 07:20:00|608.1|607.5|608.3|607.7|608.3|607.7|607.6|607|26
1704353100000|2024-01-04 07:25:00|608.4|607.8|608.5|607.9|608.7|608.1|608.4|607.8|27
1704353400000|2024-01-04 07:30:00|608.6|608|608.5|607.9|608.7|608.1|608.5|607.9|7
1704353700000|2024-01-04 07:35:00|608.6|608|608.2|607.6|608.6|608|607.7|607.1|20
1704354000000|2024-01-04 07:40:00|608.1|607.5|606.5|605.9|608.2|607.6|606.2|605.6|57
1704354300000|2024-01-04 07:45:00|606.7|606.1|607.1|606.5|607.1|606.5|606.7|606.1|35
1704354600000|2024-01-04 07:50:00|607.2|606.6|607.4|606.8|607.5|606.9|607|606.4|10
1704354900000|2024-01-04 07:55:00|607.5|606.9|606.6|606|607.7|607.1|606.6|606|67
1704355200000|2024-01-04 08:00:00|606.3|605.7|606.6|606|606.7|606.1|606.2|605.6|35
1704355500000|2024-01-04 08:05:00|606.3|605.7|606.8|606.2|606.8|606.2|606.2|605.6|24
1704355800000|2024-01-04 08:10:00|606.7|606.1|606.6|606|606.7|606.1|606.5|605.9|6
1704356100000|2024-01-04 08:15:00|606.4|605.8|606.5|605.9|606.8|606.2|606.4|605.8|25
1704356400000|2024-01-04 08:20:00|606.4|605.8|606.5|605.9|606.5|605.9|606|605.4|20
1704356700000|2024-01-04 08:25:00|606.6|606|606.5|605.9|606.7|606.1|606.3|605.7|6
1704357000000|2024-01-04 08:30:00|606.4|605.8|606.3|605.7|606.4|605.8|606.3|605.7|1
1704357300000|2024-01-04 08:35:00|606.4|605.8|606.8|606.2|606.8|606.2|606.3|605.7|31
1704357600000|2024-01-04 08:40:00|606.7|606.1|606.7|606.1|606.8|606.2|606.5|605.9|1
1704357900000|2024-01-04 08:45:00|606.6|606|606.3|605.7|606.7|606.1|606.3|605.7|2
1704358200000|2024-01-04 08:50:00|||||||||13
1704358500000|2024-01-04 08:55:00|606.1|605.5|606.8|606.2|606.8|606.2|606.1|605.5|30
1704358800000|2024-01-04 09:00:00|606.7|606.1|606.4|605.8|606.8|606.2|606.4|605.8|17
1704359100000|2024-01-04 09:05:00|606.3|605.7|606.4|605.8|606.6|606|606.3|605.7|9
1704359400000|2024-01-04 09:10:00|606.3|605.7|606.4|605.8|606.5|605.9|606.3|605.7|2
1704359700000|2024-01-04 09:15:00|606.5|605.9|606.6|606|606.6|606|606.5|605.9|6
1704360000000|2024-01-04 09:20:00|606.5|605.9|606.4|605.8|606.6|606|606.3|605.7|10
1704360300000|2024-01-04 09:25:00|606.3|605.7|606.4|605.8|606.4|605.8|606.3|605.7|5
1704360600000|2024-01-04 09:30:00|606.5|605.9|606.5|605.9|606.5|605.9|606.5|605.9|5
1704360900000|2024-01-04 09:35:00|606.6|606|606.9|606.3|606.9|606.3|606.2|605.6|74
1704361200000|2024-01-04 09:40:00|607|606.4|606.6|606|607.1|606.5|606.6|606|14
1704361500000|2024-01-04 09:45:00|606.4|605.8|606.7|606.1|607.3|606.7|606.4|605.8|95
1704361800000|2024-01-04 09:50:00|606.8|606.2|606.7|606.1|608.1|607.5|606.4|605.8|74
1704362100000|2024-01-04 09:55:00|606.8|606.2|606.5|605.9|606.8|606.2|606.5|605.9|23
1704362400000|2024-01-04 10:00:00|606.4|605.8|606.6|606|606.9|606.3|606.2|605.6|42
1704362700000|2024-01-04 10:05:00|606.5|605.9|606.4|605.8|606.9|606.3|606|605.4|68
1704363000000|2024-01-04 10:10:00|606.6|606|606.1|605.5|606.6|606|606.1|605.5|44
1704363300000|2024-01-04 10:15:00|606.2|605.6|606.2|605.6|606.2|605.6|605.9|605.3|16
1704363600000|2024-01-04 10:20:00|606.1|605.5|605.4|604.8|606.2|605.6|605.3|604.7|151
1704363900000|2024-01-04 10:25:00|605.2|604.6|603.7|603.1|605.4|604.8|603.6|603|189
1704364200000|2024-01-04 10:30:00|603.6|603|602.9|602.3|603.6|603|602.9|602.3|85
1704364500000|2024-01-04 10:35:00|603|602.4|603.4|602.8|603.4|602.8|603|602.4|41
1704364800000|2024-01-04 10:40:00|603.3|602.7|602.9|602.3|603.4|602.8|602.8|602.2|39
1704365100000|2024-01-04 10:45:00|602.8|602.2|602.9|602.3|603|602.4|602.6|602|39
1704365400000|2024-01-04 10:50:00|603|602.4|602.9|602.3|603.1|602.5|602.4|601.8|111
1704365700000|2024-01-04 10:55:00|603.1|602.5|602.4|601.8|603.4|602.8|602.4|601.8|70
1704366000000|2024-01-04 11:00:00|602.3|601.7|602.2|601.6|602.5|601.9|602.2|601.6|152
1704366300000|2024-01-04 11:05:00|602.4|601.8|602.6|602|602.6|602|602.4|601.8|31
1704366600000|2024-01-04 11:10:00|602.4|601.8|601.9|601.3|602.4|601.8|601.4|600.8|115
1704366900000|2024-01-04 11:15:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|25
1704367200000|2024-01-04 11:20:00|602.4|601.8|602.2|601.6|602.6|602|602.2|601.6|99
1704367500000|2024-01-04 11:25:00|602.4|601.8|602.4|601.8|602.6|602|602.3|601.7|69
1704367800000|2024-01-04 11:30:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|53
1704368100000|2024-01-04 11:35:00|602.2|601.6|602.4|601.8|602.4|601.8|602.2|601.6|18
1704368400000|2024-01-04 11:40:00|602.1|601.5|601.7|601.1|602.1|601.5|601.7|601.1|88
1704368700000|2024-01-04 11:45:00|601.4|600.8|601.9|601.3|601.9|601.3|601.4|600.8|52
1704369000000|2024-01-04 11:50:00|602.1|601.5|602.9|602.3|602.9|602.3|602.1|601.5|36
1704369300000|2024-01-04 11:55:00|603.1|602.5|603|602.4|603.1|602.5|602.9|602.3|34
1704369600000|2024-01-04 12:00:00|602.9|602.3|602.6|602|602.9|602.3|602.4|601.8|63
1704369900000|2024-01-04 12:05:00|602.7|602.1|602.4|601.8|602.7|602.1|602.1|601.5|50
1704370200000|2024-01-04 12:10:00|602.6|602|602.3|601.7|602.6|602|602.1|601.5|34
1704370500000|2024-01-04 12:15:00|602.2|601.6|602.3|601.7|602.4|601.8|601.9|601.3|38
1704370800000|2024-01-04 12:20:00|602.4|601.8|602.4|601.8|602.4|601.8|602.2|601.6|77
1704371100000|2024-01-04 12:25:00|602.5|601.9|602.4|601.8|602.5|601.9|602.4|601.8|9
1704371400000|2024-01-04 12:30:00|602.5|601.9|601.7|601.1|602.5|601.9|601.7|601.1|24
1704371700000|2024-01-04 12:35:00|601.2|600.6|600.6|600|601.4|600.8|600.3|599.7|140
1704372000000|2024-01-04 12:40:00|600.7|600.1|600.6|600|600.7|600.1|600.4|599.8|39
1704372300000|2024-01-04 12:45:00|600.5|599.9|600.9|600.3|600.9|600.3|600.4|599.8|38
1704372600000|2024-01-04 12:50:00|600.8|600.2|600.6|600|601.1|600.5|600.6|600|44
1704372900000|2024-01-04 12:55:00|600.7|600.1|600.7|600.1|600.9|600.3|600.6|600|17
1704373200000|2024-01-04 13:00:00|600.6|600|601|600.4|601.3|600.7|600.3|599.7|87
1704373500000|2024-01-04 13:05:00|601.1|600.5|601.1|600.5|601.2|600.6|600.9|600.3|22
1704373800000|2024-01-04 13:10:00|600.9|600.3|600.6|600|601.2|600.6|600.6|600|35
1704374100000|2024-01-04 13:15:00|600.7|600.1|601.1|600.5|601.3|600.7|600.6|600|79
1704374400000|2024-01-04 13:20:00|601.2|600.6|601.3|600.7|601.4|600.8|601.1|600.5|49
1704374700000|2024-01-04 13:25:00|601.2|600.6|601.6|601|601.6|601|601.1|600.5|44
1704375000000|2024-01-04 13:30:00|601.5|600.9|601.5|600.9|601.9|601.3|601.3|600.7|116
1704375300000|2024-01-04 13:35:00|601.4|600.8|602.1|601.5|602.1|601.5|601.3|600.7|35
1704375600000|2024-01-04 13:40:00|602.3|601.7|602.6|602|602.6|602|602|601.4|101
1704378600000|2024-01-04 14:30:00|601.9|601.3|597.6|597|601.9|601.3|597.6|597|1547
1704378900000|2024-01-04 14:35:00|597.4|596.8|599.8|599.2|599.8|599.2|597.2|596.5|808
1704379200000|2024-01-04 14:40:00|599.6|599|599.8|599.2|600.6|600|599.2|598.6|523
1704379500000|2024-01-04 14:45:00|599.5|598.9|599.6|599|599.8|599.2|598.5|597.9|489
1704379800000|2024-01-04 14:50:00|599.7|599.1|598.5|597.9|600|599.4|598.1|597.5|695
1704380100000|2024-01-04 14:55:00|598.7|598.1|599.8|599.2|600|599.4|598.5|597.9|184
1704380400000|2024-01-04 15:00:00|599.6|599|603.1|602.5|603.2|602.6|599.3|598.7|1442
1704380700000|2024-01-04 15:05:00|602.9|602.3|605.2|604.6|605.9|605.3|602.9|602.3|1475
1704381000000|2024-01-04 15:10:00|605.3|604.7|606.3|605.7|607.4|606.8|605.2|604.6|529
1704381300000|2024-01-04 15:15:00|606.2|605.6|607.9|607.3|608.6|608|605.7|605.1|945
1704381600000|2024-01-04 15:20:00|608.1|607.5|609.3|608.7|610.2|609.6|608.1|607.5|702
1704381900000|2024-01-04 15:25:00|609.4|608.8|608.1|607.5|609.5|608.9|607.9|607.3|896
1704382200000|2024-01-04 15:30:00|608.2|607.6|607.2|606.6|608.3|607.7|606.3|605.7|376
1704382500000|2024-01-04 15:35:00|607.1|606.5|606.8|606.2|607.8|607.2|606.3|605.7|331
1704382800000|2024-01-04 15:40:00|606.9|606.3|607.3|606.7|607.6|607|606.6|606|389
1704383100000|2024-01-04 15:45:00|607.4|606.8|609.2|608.6|609.2|608.6|607.1|606.5|621
1704383400000|2024-01-04 15:50:00|609.3|608.7|610.2|609.6|611.5|610.9|609.3|608.7|821
1704383700000|2024-01-04 15:55:00|610.1|609.5|610.2|609.6|610.5|609.9|609.7|609.1|275
1704384000000|2024-01-04 16:00:00|610.3|609.7|609.4|608.8|610.8|610.2|609|608.4|434
1704384300000|2024-01-04 16:05:00|609.5|608.9|609.2|608.6|610|609.4|608.8|608.2|330
1704384600000|2024-01-04 16:10:00|609.3|608.7|610.1|609.5|611|610.4|609.2|608.6|309
1704384900000|2024-01-04 16:15:00|610.2|609.6|608.2|607.6|610.5|609.9|607.8|607.2|371
1704385200000|2024-01-04 16:20:00|608.3|607.7|609.2|608.6|609.7|609.1|608.3|607.7|512
1704385500000|2024-01-04 16:25:00|609.3|608.7|609.5|608.9|610|609.4|608.1|607.5|584
1704385800000|2024-01-04 16:30:00|609.4|608.8|608.5|607.9|610.2|609.6|608.4|607.8|380
1704386100000|2024-01-04 16:35:00|608.7|608.1|610|609.4|610|609.4|608.3|607.7|189
1704386400000|2024-01-04 16:40:00|610.2|609.6|610.2|609.6|610.3|609.7|609.7|609.1|215
1704386700000|2024-01-04 16:45:00|610.3|609.7|610.2|609.6|610.8|610.2|609.5|608.9|244
1704387000000|2024-01-04 16:50:00|610.3|609.7|613.6|613|613.7|613.1|609.5|608.9|834
1704387300000|2024-01-04 16:55:00|613.5|612.9|612.8|612.2|615|614.4|612.4|611.8|806
1704387600000|2024-01-04 17:00:00|612.7|612.1|610.6|610|612.8|612.2|610.5|609.9|432
1704387900000|2024-01-04 17:05:00|610.7|610.1|611.5|610.9|612.2|611.6|610.5|609.9|155
1704388200000|2024-01-04 17:10:00|611.7|611.1|611|610.4|612.8|612.2|610.9|610.3|112
1704388500000|2024-01-04 17:15:00|610.8|610.2|611.7|611.1|611.7|611.1|610.7|610.1|163
1704388800000|2024-01-04 17:20:00|611.8|611.2|612.7|612.1|613|612.4|611.5|610.9|206
1704389100000|2024-01-04 17:25:00|612.8|612.2|612.8|612.2|613.2|612.6|612.3|611.7|260
1704389400000|2024-01-04 17:30:00|613|612.4|612.5|611.9|613.2|612.6|612.5|611.9|192
1704389700000|2024-01-04 17:35:00|612.2|611.6|611.7|611.1|612.5|611.9|611.7|611.1|211
1704390000000|2024-01-04 17:40:00|611.6|611|611.8|611.2|612.8|612.2|611.6|611|279
1704390300000|2024-01-04 17:45:00|612.5|611.9|612.6|612|613|612.4|612.4|611.8|295
1704390600000|2024-01-04 17:50:00|612.7|612.1|612.6|612|612.9|612.3|612.1|611.5|165
1704390900000|2024-01-04 17:55:00|612.7|612.1|613.4|612.8|613.4|612.8|612.4|611.8|230
1704391200000|2024-01-04 18:00:00|613.6|613|615.4|614.8|615.5|614.9|613.2|612.6|539
1704391500000|2024-01-04 18:05:00|615.6|615|616.9|616.3|617.3|616.7|615.6|615|799
1704391800000|2024-01-04 18:10:00|617|616.4|616.2|615.6|617.6|617|615.9|615.3|614
1704392100000|2024-01-04 18:15:00|616.4|615.8|615.9|615.3|616.9|616.3|615.6|615|358
1704392400000|2024-01-04 18:20:00|615.7|615.1|615.9|615.3|616|615.4|615.2|614.6|289
1704392700000|2024-01-04 18:25:00|616|615.4|616.4|615.8|616.6|616|615.9|615.3|386
1704393000000|2024-01-04 18:30:00|616.5|615.9|617.6|617|617.6|617|616.3|615.7|227
1704393300000|2024-01-04 18:35:00|617.5|616.9|617.9|617.3|618|617.4|617.1|616.5|490
1704393600000|2024-01-04 18:40:00|618|617.4|617.9|617.3|618.8|618.2|617.9|617.3|358
1704393900000|2024-01-04 18:45:00|617.8|617.2|617.9|617.3|618.1|617.5|617.6|617|352
1704394200000|2024-01-04 18:50:00|617.8|617.2|618.3|617.7|618.6|618|617.6|617|288
1704394500000|2024-01-04 18:55:00|618.4|617.8|618.3|617.7|618.5|617.9|617.8|617.2|264
1704394800000|2024-01-04 19:00:00|618.1|617.5|619.3|618.7|619.4|618.8|617.8|617.2|552
1704395100000|2024-01-04 19:05:00|619.1|618.5|618.7|618.1|619.3|618.7|618.6|618|462
1704395400000|2024-01-04 19:10:00|618.6|618|618.7|618.1|619.1|618.5|618.1|617.5|1499
1704395700000|2024-01-04 19:15:00|618.4|617.8|617.6|617|618.4|617.8|617.4|616.8|749
1704416400000|2024-01-05 01:00:00|617.2|616.6|617|616.4|618.3|617.7|616.6|616|222
1704416700000|2024-01-05 01:05:00|616.8|616.2|617.5|616.9|617.7|617.1|616.7|616.1|56
1704417000000|2024-01-05 01:10:00|617.6|617|618.3|617.7|618.8|618.2|617.6|617|66
1704417300000|2024-01-05 01:15:00|618.4|617.8|618.5|617.9|618.5|617.9|618.1|617.5|34
1704417600000|2024-01-05 01:20:00|618.4|617.8|618.2|617.6|618.5|617.9|618.2|617.6|16
1704417900000|2024-01-05 01:25:00|618.3|617.7|618.3|617.7|618.4|617.8|618.2|617.6|20
1704418200000|2024-01-05 01:30:00|618.4|617.8|618.5|617.9|618.5|617.9|618.3|617.7|1
1704418500000|2024-01-05 01:35:00|618.6|618|620.5|619.9|620.8|620.2|618.5|617.9|160
1704418800000|2024-01-05 01:40:00|620.6|620|620.5|619.9|620.9|620.3|620.5|619.9|29
1704419100000|2024-01-05 01:45:00|620.4|619.8|620.4|619.8|620.5|619.9|620.3|619.7|34
1704419400000|2024-01-05 01:50:00|620.3|619.7|620.5|619.9|620.8|620.2|620.3|619.7|19
1704419700000|2024-01-05 01:55:00|620.4|619.8|620.5|619.9|620.5|619.9|620.4|619.8|3
1704420000000|2024-01-05 02:00:00|620.4|619.8|620.4|619.8|620.5|619.9|620.4|619.8|7
1704420300000|2024-01-05 02:05:00|620.6|620|620.4|619.8|620.6|620|620.4|619.8|6
1704420600000|2024-01-05 02:10:00|620.5|619.9|620.5|619.9|620.6|620|620.5|619.9|2
1704420900000|2024-01-05 02:15:00|620.6|620|620.9|620.3|621|620.4|620.5|619.9|40
1704421200000|2024-01-05 02:20:00|621|620.4|620.9|620.3|621|620.4|620.9|620.3|28
1704421500000|2024-01-05 02:25:00|620.6|620|620.4|619.8|620.6|620|620.4|619.8|3
1704421800000|2024-01-05 02:30:00|620.3|619.7|620.1|619.5|620.3|619.7|620.1|619.5|4
1704422100000|2024-01-05 02:35:00|620.2|619.6|620.2|619.6|620.3|619.7|620.2|619.6|3
1704422400000|2024-01-05 02:40:00|620.1|619.5|620.3|619.7|620.3|619.7|620.1|619.5|27
1704422700000|2024-01-05 02:45:00|620.2|619.6|620.3|619.7|620.3|619.7|620.2|619.6|0
1704423000000|2024-01-05 02:50:00|620.4|619.8|620.5|619.9|620.6|620|620.4|619.8|13
1704423300000|2024-01-05 02:55:00|620.4|619.8|620.7|620.1|620.7|620.1|620.4|619.8|4
1704423600000|2024-01-05 03:00:00|620.6|620|620.9|620.3|620.9|620.3|620.6|620|11
1704423900000|2024-01-05 03:05:00|621|620.4|621.1|620.5|621.1|620.5|621|620.4|4
1704424200000|2024-01-05 03:10:00|620.9|620.3|620.7|620.1|620.9|620.3|620.7|620.1|24
1704424500000|2024-01-05 03:15:00|620.4|619.8|620.4|619.8|620.5|619.9|620.4|619.8|14
1704424800000|2024-01-05 03:20:00|620.5|619.9|620.4|619.8|620.5|619.9|620.2|619.6|11
1704425100000|2024-01-05 03:25:00|620.6|620|620.6|620|620.6|620|620.6|620|2
1704425400000|2024-01-05 03:30:00|620.7|620.1|621|620.4|621|620.4|620.6|620|17
1704425700000|2024-01-05 03:35:00|620.9|620.3|621.5|620.9|621.5|620.9|620.9|620.3|33
1704426000000|2024-01-05 03:40:00|621.6|621|621.6|621|621.7|621.1|621.6|621|15
1704426300000|2024-01-05 03:45:00|621.9|621.3|621.7|621.1|621.9|621.3|621.7|621.1|24
1704426600000|2024-01-05 03:50:00|621.6|621|621.2|620.6|621.6|621|621.2|620.6|22
1704426900000|2024-01-05 03:55:00|621.3|620.7|621.2|620.6|621.3|620.7|621.2|620.6|5
1704427200000|2024-01-05 04:00:00|621.1|620.5|621|620.4|621.2|620.6|621|620.4|19
1704427500000|2024-01-05 04:05:00|||||||||4
1704427800000|2024-01-05 04:10:00|620.9|620.3|620.9|620.3|620.9|620.3|620.8|620.2|5
1704428100000|2024-01-05 04:15:00|621.1|620.5|621.4|620.8|621.4|620.8|621.1|620.5|7
1704428400000|2024-01-05 04:20:00|621.2|620.6|621.3|620.7|621.3|620.7|621.2|620.6|3
1704428700000|2024-01-05 04:25:00|621.2|620.6|621|620.4|621.2|620.6|621|620.4|5
1704429000000|2024-01-05 04:30:00|621.2|620.6|621.2|620.6|621.2|620.6|621.2|620.6|2
1704429300000|2024-01-05 04:35:00|621.3|620.7|621.3|620.7|621.3|620.7|621.3|620.7|1
1704429600000|2024-01-05 04:40:00|||||||||3
1704429900000|2024-01-05 04:45:00|621.2|620.6|621|620.4|621.2|620.6|621|620.4|4
1704430200000|2024-01-05 04:50:00|620.9|620.3|620.6|620|620.9|620.3|620.6|620|3
1704430500000|2024-01-05 04:55:00|620.8|620.2|620.8|620.2|620.9|620.3|620.8|620.2|6
1704430800000|2024-01-05 05:00:00|620.7|620.1|620.7|620.1|620.8|620.2|620.7|620.1|0
1704431100000|2024-01-05 05:05:00|620.6|620|620.9|620.3|620.9|620.3|620.6|620|9
1704431400000|2024-01-05 05:10:00|||||||||2
1704431700000|2024-01-05 05:15:00|621|620.4|621|620.4|621|620.4|621|620.4|2
1704432000000|2024-01-05 05:20:00|621.1|620.5|621.1|620.5|621.1|620.5|621.1|620.5|3
1704432300000|2024-01-05 05:25:00|621.2|620.6|621.5|620.9|621.6|621|621.2|620.6|9
1704432600000|2024-01-05 05:30:00|621.6|621|621.8|621.2|621.9|621.3|621.6|621|16
1704432900000|2024-01-05 05:35:00|621.5|620.9|621.4|620.8|621.8|621.2|621.2|620.6|27
1704433200000|2024-01-05 05:40:00|621.2|620.6|621.5|620.9|621.5|620.9|621.2|620.6|9
1704433500000|2024-01-05 05:45:00|621.4|620.8|621.3|620.7|621.4|620.8|621.2|620.6|3
1704433800000|2024-01-05 05:50:00|621.4|620.8|621.4|620.8|621.8|621.2|621.4|620.8|4
1704434100000|2024-01-05 05:55:00|621.3|620.7|621.3|620.7|621.4|620.8|621.3|620.7|5
1704434400000|2024-01-05 06:00:00|621.4|620.8|621.1|620.5|621.4|620.8|621.1|620.5|18
1704434700000|2024-01-05 06:05:00|621.2|620.6|621.2|620.6|621.7|621.1|621.2|620.6|34
1704435000000|2024-01-05 06:10:00|621.3|620.7|621.2|620.6|621.4|620.8|621.1|620.5|9
1704435300000|2024-01-05 06:15:00|621.3|620.7|621.3|620.7|621.4|620.8|621.1|620.5|2
1704435600000|2024-01-05 06:20:00|621.2|620.6|621.2|620.6|621.3|620.7|621.2|620.6|1
1704435900000|2024-01-05 06:25:00|621.3|620.7|621.1|620.5|621.6|621|620.9|620.3|50
1704436200000|2024-01-05 06:30:00|621|620.4|620.9|620.3|621.1|620.5|620.9|620.3|9
1704436500000|2024-01-05 06:35:00|620.6|620|620.6|620|620.7|620.1|620.6|620|12
1704436800000|2024-01-05 06:40:00|620.7|620.1|620.8|620.2|620.9|620.3|620.7|620.1|7
1704437100000|2024-01-05 06:45:00|620.9|620.3|620.8|620.2|620.9|620.3|620.6|620|7
1704437400000|2024-01-05 06:50:00|621.4|620.8|621.6|621|621.9|621.3|621.4|620.8|65
1704437700000|2024-01-05 06:55:00|621.7|621.1|621.6|621|621.7|621.1|621.4|620.8|5
1704438000000|2024-01-05 07:00:00|621.8|621.2|621.8|621.2|621.8|621.2|621.6|621|10
1704438300000|2024-01-05 07:05:00|621.9|621.3|621.2|620.6|621.9|621.3|621.1|620.5|26
1704438600000|2024-01-05 07:10:00|621.3|620.7|621.2|620.6|621.3|620.7|621.1|620.5|5
1704438900000|2024-01-05 07:15:00|621.3|620.7|621.3|620.7|621.4|620.8|621.2|620.6|10
1704439200000|2024-01-05 07:20:00|621.4|620.8|621.3|620.7|621.5|620.9|621.3|620.7|13
1704439500000|2024-01-05 07:25:00|621.4|620.8|621.4|620.8|621.4|620.8|621.4|620.8|4
1704439800000|2024-01-05 07:30:00|||||||||2
1704440100000|2024-01-05 07:35:00|621.3|620.7|621.2|620.6|621.4|620.8|621.1|620.5|9
1704440400000|2024-01-05 07:40:00|621.1|620.5|621.4|620.8|621.4|620.8|621.1|620.5|9
1704440700000|2024-01-05 07:45:00|621.2|620.6|621.2|620.6|621.2|620.6|621.1|620.5|2
1704441000000|2024-01-05 07:50:00|621.4|620.8|621.2|620.6|621.4|620.8|621.2|620.6|19
1704441300000|2024-01-05 07:55:00|621.3|620.7|620.5|619.9|621.3|620.7|620.5|619.9|79
1704441600000|2024-01-05 08:00:00|620.6|620|621|620.4|621|620.4|620.6|620|28
1704441900000|2024-01-05 08:05:00|621.3|620.7|622.7|622.1|623.1|622.5|621.3|620.7|82
1704442200000|2024-01-05 08:10:00|622.5|621.9|623.7|623.1|623.9|623.3|622.5|621.9|160
1704442500000|2024-01-05 08:15:00|623.6|623|624.9|624.3|625.5|624.9|623.5|622.9|365
1704442800000|2024-01-05 08:20:00|625.1|624.5|624.9|624.3|625.3|624.7|624.8|624.2|55
1704443100000|2024-01-05 08:25:00|624.6|624|624.1|623.5|625|624.4|623.9|623.3|38
1704443400000|2024-01-05 08:30:00|623.8|623.2|623.8|623.2|624|623.4|622.7|622.1|73
1704443700000|2024-01-05 08:35:00|623.7|623.1|623.3|622.7|623.8|623.2|623.3|622.7|30
1704444000000|2024-01-05 08:40:00|623.4|622.8|623.2|622.6|623.7|623.1|623.1|622.5|5
1704444300000|2024-01-05 08:45:00|623.1|622.5|622.4|621.8|623.1|622.5|622.4|621.8|15
1704444600000|2024-01-05 08:50:00|622.3|621.7|621.7|621.1|622.6|622|621.5|620.9|173
1704444900000|2024-01-05 08:55:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|10
1704445200000|2024-01-05 09:00:00|621.7|621.1|621.5|620.9|622|621.4|621.5|620.9|7
1704445500000|2024-01-05 09:05:00|621.6|621|621.5|620.9|621.6|621|621.5|620.9|3
1704445800000|2024-01-05 09:10:00|621.7|621.1|621.7|621.1|621.9|621.3|621.7|621.1|11
1704446100000|2024-01-05 09:15:00|622|621.4|621.7|621.1|622|621.4|621.7|621.1|6
1704446400000|2024-01-05 09:20:00|621.9|621.3|621.7|621.1|621.9|621.3|621.5|620.9|14
1704446700000|2024-01-05 09:25:00|622|621.4|622|621.4|622|621.4|622|621.4|4
1704447000000|2024-01-05 09:30:00|621.9|621.3|622.4|621.8|622.4|621.8|621.7|621.1|35
1704447300000|2024-01-05 09:35:00|622.2|621.6|622.2|621.6|622.2|621.6|622.1|621.5|23
1704447600000|2024-01-05 09:40:00|622.3|621.7|621.7|621.1|622.3|621.7|621.7|621.1|20
1704447900000|2024-01-05 09:45:00|621.8|621.2|621.6|621|622|621.4|621.4|620.8|58
1704448200000|2024-01-05 09:50:00|621.5|620.9|621.5|620.9|621.8|621.2|621.4|620.8|22
1704448500000|2024-01-05 09:55:00|621.6|621|621.4|620.8|621.9|621.3|621.2|620.6|34
1704448800000|2024-01-05 10:00:00|621.3|620.7|622|621.4|622|621.4|620.7|620.1|142
1704449100000|2024-01-05 10:05:00|622.2|621.6|622.2|621.6|622.4|621.8|622.1|621.5|26
1704449400000|2024-01-05 10:10:00|622.4|621.8|622.8|622.2|622.8|622.2|622.2|621.6|17
1704449700000|2024-01-05 10:15:00|622.9|622.3|622.5|621.9|623.1|622.5|622.5|621.9|16
1704450000000|2024-01-05 10:20:00|622|621.4|622.3|621.7|622.5|621.9|622|621.4|17
1704450300000|2024-01-05 10:25:00|622.4|621.8|622.4|621.8|622.6|622|622.3|621.7|1
1704450600000|2024-01-05 10:30:00|622.3|621.7|622.5|621.9|622.8|622.2|622.2|621.6|14
1704450900000|2024-01-05 10:35:00|622.4|621.8|622.3|621.7|622.4|621.8|622.3|621.7|0
1704451200000|2024-01-05 10:40:00|622.4|621.8|622.5|621.9|622.5|621.9|622.4|621.8|1
1704451500000|2024-01-05 10:45:00|622.4|621.8|622|621.4|622.4|621.8|622|621.4|20
1704451800000|2024-01-05 10:50:00|622.1|621.5|622.3|621.7|622.3|621.7|622|621.4|1
1704452100000|2024-01-05 10:55:00|622.4|621.8|622|621.4|622.4|621.8|621.9|621.3|11
1704452400000|2024-01-05 11:00:00|622.1|621.5|622|621.4|622.1|621.5|621.9|621.3|6
1704452700000|2024-01-05 11:05:00|621.8|621.2|621.6|621|621.8|621.2|621.4|620.8|16
1704453000000|2024-01-05 11:10:00|621.5|620.9|621|620.4|621.6|621|620.8|620.2|43
1704453300000|2024-01-05 11:15:00|||||||||7
1704453600000|2024-01-05 11:20:00|621.3|620.7|621|620.4|621.3|620.7|620.6|620|21
1704453900000|2024-01-05 11:25:00|620.9|620.3|620.8|620.2|620.9|620.3|620.6|620|10
1704454200000|2024-01-05 11:30:00|620.6|620|620.6|620|620.8|620.2|620.3|619.7|21
1704454500000|2024-01-05 11:35:00|620.5|619.9|620.5|619.9|620.9|620.3|620.5|619.9|28
1704454800000|2024-01-05 11:40:00|620.3|619.7|620.7|620.1|620.8|620.2|620.3|619.7|57
1704455100000|2024-01-05 11:45:00|620.8|620.2|620.5|619.9|620.9|620.3|620.5|619.9|5
1704455400000|2024-01-05 11:50:00|620.3|619.7|620.3|619.7|620.3|619.7|620.3|619.7|4
1704455700000|2024-01-05 11:55:00|620.4|619.8|620.3|619.7|620.4|619.8|620.2|619.6|18
1704456000000|2024-01-05 12:00:00|620.5|619.9|620.8|620.2|620.8|620.2|620.5|619.9|19
1704456300000|2024-01-05 12:05:00|620.7|620.1|620.4|619.8|620.7|620.1|620.3|619.7|9
1704456600000|2024-01-05 12:10:00|620.3|619.7|620.5|619.9|620.5|619.9|620.3|619.7|8
1704456900000|2024-01-05 12:15:00|620.6|620|621|620.4|621.3|620.7|620.5|619.9|30
1704457200000|2024-01-05 12:20:00|621.3|620.7|620.9|620.3|621.3|620.7|620.8|620.2|16
1704457500000|2024-01-05 12:25:00|620.8|620.2|620.8|620.2|621|620.4|620.8|620.2|6
1704457800000|2024-01-05 12:30:00|620.9|620.3|621|620.4|621|620.4|620.8|620.2|26
1704458100000|2024-01-05 12:35:00|620.7|620.1|621.2|620.6|621.2|620.6|620.7|620.1|26
1704458400000|2024-01-05 12:40:00|621.3|620.7|621.5|620.9|621.5|620.9|621.3|620.7|10
1704458700000|2024-01-05 12:45:00|621.2|620.6|620.9|620.3|621.3|620.7|620.7|620.1|91
1704459000000|2024-01-05 12:50:00|620.8|620.2|620.9|620.3|620.9|620.3|620.7|620.1|8
1704459300000|2024-01-05 12:55:00|620.8|620.2|620.8|620.2|620.9|620.3|620.7|620.1|14
1704459600000|2024-01-05 13:00:00|620.9|620.3|620.5|619.9|621.2|620.6|620.5|619.9|21
1704459900000|2024-01-05 13:05:00|620.4|619.8|619.5|618.9|620.5|619.9|619.5|618.9|89
1704460200000|2024-01-05 13:10:00|619.3|618.7|619.6|619|619.7|619.1|619.2|618.6|59
1704460500000|2024-01-05 13:15:00|619.7|619.1|620.6|620|620.8|620.2|619.6|619|156
1704460800000|2024-01-05 13:20:00|620.5|619.9|621|620.4|621|620.4|620.3|619.7|10
1704461100000|2024-01-05 13:25:00|620.9|620.3|620.4|619.8|621.2|620.6|620.4|619.8|104
1704461400000|2024-01-05 13:30:00|620.1|619.5|618.3|617.7|620.5|619.9|618|617.4|245
1704461700000|2024-01-05 13:35:00|618.2|617.6|618.5|617.9|618.7|618.1|617.8|617.2|70
1704462000000|2024-01-05 13:40:00|618.4|617.8|618.8|618.2|619.2|618.6|618.1|617.5|89
1704465000000|2024-01-05 14:30:00|619|618.4|623.4|622.8|623.4|622.8|618.8|618.2|1145
1704465300000|2024-01-05 14:35:00|623.5|622.9|625.5|624.9|626.1|625.5|623.4|622.8|1067
1704465600000|2024-01-05 14:40:00|625.4|624.8|625.1|624.5|626.3|625.7|624.5|623.9|691
1704465900000|2024-01-05 14:45:00|625.2|624.6|623.4|622.8|625.4|624.8|623.1|622.5|781
1704466200000|2024-01-05 14:50:00|623.3|622.7|623|622.4|623.6|623|622.1|621.5|555
1704466500000|2024-01-05 14:55:00|622.6|622|623.3|622.7|623.8|623.2|622.5|621.9|378
1704466800000|2024-01-05 15:00:00|623.4|622.8|625.6|625|625.6|625|623.3|622.7|652
1704467100000|2024-01-05 15:05:00|625.8|625.2|622.9|622.3|625.8|625.2|622.4|621.8|472
1704467400000|2024-01-05 15:10:00|622.6|622|623.6|623|623.6|623|622.4|621.8|248
1704467700000|2024-01-05 15:15:00|623.5|622.9|621.6|621|623.9|623.3|621.6|621|469
1704468000000|2024-01-05 15:20:00|621.7|621.1|623.6|623|624|623.4|621.6|621|241
1704468300000|2024-01-05 15:25:00|623.7|623.1|623.9|623.3|624.3|623.7|623.5|622.9|209
1704468600000|2024-01-05 15:30:00|623.8|623.2|621.3|620.7|623.8|623.2|620.9|620.3|325
1704468900000|2024-01-05 15:35:00|621.4|620.8|621.8|621.2|622.5|621.9|621.3|620.7|262
1704469200000|2024-01-05 15:40:00|621.6|621|621.1|620.5|621.8|621.2|620.8|620.2|253
1704469500000|2024-01-05 15:45:00|621.2|620.6|622.3|621.7|622.3|621.7|620.8|620.2|381
1704469800000|2024-01-05 15:50:00|622.8|622.2|623|622.4|623.1|622.5|622.3|621.7|395
1704470100000|2024-01-05 15:55:00|622.8|622.2|622.3|621.7|622.8|622.2|622.3|621.7|174
1704470400000|2024-01-05 16:00:00|622.4|621.8|623.8|623.2|623.8|623.2|622.4|621.8|216
1704470700000|2024-01-05 16:05:00|623.9|623.3|624.3|623.7|624.5|623.9|623.9|623.3|287
1704471000000|2024-01-05 16:10:00|623.9|623.3|622.8|622.2|624|623.4|622.8|622.2|257
1704471300000|2024-01-05 16:15:00|623|622.4|622.9|622.3|623.3|622.7|622.3|621.7|328
1704471600000|2024-01-05 16:20:00|622.6|622|622.7|622.1|622.9|622.3|621.3|620.7|669
1704471900000|2024-01-05 16:25:00|622.6|622|621.7|621.1|622.9|622.3|621.1|620.5|547
1704472200000|2024-01-05 16:30:00|621.8|621.2|621.5|620.9|622.2|621.6|621.3|620.7|261
1704472500000|2024-01-05 16:35:00|621.7|621.1|621.5|620.9|622|621.4|620.8|620.2|410
1704472800000|2024-01-05 16:40:00|621.7|621.1|622.1|621.5|622.1|621.5|621.6|621|139
1704473100000|2024-01-05 16:45:00|621.9|621.3|621|620.4|621.9|621.3|620.9|620.3|120
1704473400000|2024-01-05 16:50:00|620.9|620.3|621.6|621|621.7|621.1|620.6|620|112
1704473700000|2024-01-05 16:55:00|621.7|621.1|621.6|621|621.9|621.3|621.1|620.5|118
1704474000000|2024-01-05 17:00:00|621.7|621.1|621.9|621.3|622.2|621.6|621.3|620.7|111
1704474300000|2024-01-05 17:05:00|621.7|621.1|621.4|620.8|621.9|621.3|621.4|620.8|197
1704474600000|2024-01-05 17:10:00|621.1|620.5|621.1|620.5|621.6|621|620.9|620.3|119
1704474900000|2024-01-05 17:15:00|621|620.4|621|620.4|621.4|620.8|620.6|620|128
1704475200000|2024-01-05 17:20:00|621.1|620.5|619.5|618.9|621.1|620.5|619.4|618.8|158
1704475500000|2024-01-05 17:25:00|619.4|618.8|619.6|619|620.1|619.5|619.2|618.6|175
1704475800000|2024-01-05 17:30:00|619.7|619.1|620.7|620.1|620.7|620.1|619.4|618.8|329
1704476100000|2024-01-05 17:35:00|620.6|620|621.4|620.8|621.6|621|620.5|619.9|120
1704476400000|2024-01-05 17:40:00|621.5|620.9|620.7|620.1|621.5|620.9|620.7|620.1|146
1704476700000|2024-01-05 17:45:00|620.8|620.2|621.7|621.1|621.7|621.1|620.8|620.2|171
1704477000000|2024-01-05 17:50:00|621.6|621|621.2|620.6|621.8|621.2|621.2|620.6|190
1704477300000|2024-01-05 17:55:00|621.5|620.9|621.6|621|622.6|622|621.4|620.8|241
1704477600000|2024-01-05 18:00:00|621.7|621.1|620.5|619.9|621.9|621.3|620|619.4|388
1704477900000|2024-01-05 18:05:00|620.4|619.8|620.9|620.3|621|620.4|620.4|619.8|105
1704478200000|2024-01-05 18:10:00|621.1|620.5|621.4|620.8|621.4|620.8|620.9|620.3|70
1704478500000|2024-01-05 18:15:00|621.2|620.6|620.5|619.9|621.2|620.6|620.2|619.6|214
1704478800000|2024-01-05 18:20:00|620.2|619.6|620.5|619.9|620.7|620.1|620.2|619.6|162
1704479100000|2024-01-05 18:25:00|620.3|619.7|620.2|619.6|620.5|619.9|619.7|619.1|146
1704479400000|2024-01-05 18:30:00|620|619.4|621|620.4|621|620.4|619.7|619.1|297
1704479700000|2024-01-05 18:35:00|621.1|620.5|621|620.4|621.1|620.5|620.7|620.1|157
1704480000000|2024-01-05 18:40:00|621.1|620.5|620.8|620.2|621.2|620.6|620.7|620.1|212
1704480300000|2024-01-05 18:45:00|620.7|620.1|621.2|620.6|621.3|620.7|620.7|620.1|356
1704480600000|2024-01-05 18:50:00|621|620.4|621.5|620.9|622|621.4|621|620.4|280
1704480900000|2024-01-05 18:55:00|621.6|621|621.7|621.1|621.9|621.3|621.4|620.8|235
1704481200000|2024-01-05 19:00:00|621.6|621|620.8|620.2|621.7|621.1|620.6|620|246
1704481500000|2024-01-05 19:05:00|620.6|620|621|620.4|621.1|620.5|620.3|619.7|256
1704481800000|2024-01-05 19:10:00|621.1|620.5|621.2|620.6|621.6|621|620.7|620.1|1518
1704482100000|2024-01-05 19:15:00|621.4|620.8|622|621.4|622|621.4|621.1|620.5|385
1704675600000|2024-01-08 01:00:00|621.7|621.1|619.1|618.5|622.3|621.7|619.1|618.5|208
1704675900000|2024-01-08 01:05:00|619|618.4|617.8|617.2|619.1|618.5|616.6|616|215
1704676200000|2024-01-08 01:10:00|618.1|617.5|617|616.4|618.1|617.5|617|616.4|116
1704676500000|2024-01-08 01:15:00|617.1|616.5|617.1|616.5|617.9|617.3|616.9|616.3|38
1704676800000|2024-01-08 01:20:00|617.3|616.7|617.5|616.9|617.5|616.9|617|616.4|23
1704677100000|2024-01-08 01:25:00|617.4|616.8|617.3|616.7|617.6|617|617.3|616.7|24
1704677400000|2024-01-08 01:30:00|617.2|616.6|617.1|616.5|617.3|616.7|616.9|616.3|18
1704677700000|2024-01-08 01:35:00|617|616.4|616.8|616.2|617.1|616.5|616.7|616.1|49
1704678000000|2024-01-08 01:40:00|616.7|616.1|616.9|616.3|617.3|616.7|616.5|615.9|28
1704678300000|2024-01-08 01:45:00|617.2|616.6|617.1|616.5|617.3|616.7|616.9|616.3|38
1704678600000|2024-01-08 01:50:00|617|616.4|616.6|616|617|616.4|616.6|616|11
1704678900000|2024-01-08 01:55:00|616.5|615.9|616.8|616.2|616.8|616.2|616.5|615.9|21
1704679200000|2024-01-08 02:00:00|617|616.4|616.7|616.1|617.1|616.4|616.4|615.8|28
1704679500000|2024-01-08 02:05:00|616.5|615.9|616.5|615.9|616.6|616|616.5|615.9|9
1704679800000|2024-01-08 02:10:00|616.4|615.8|616.2|615.6|616.4|615.8|616.2|615.6|11
1704680100000|2024-01-08 02:15:00|616.4|615.8|616.4|615.8|616.4|615.8|616.3|615.7|6
1704680400000|2024-01-08 02:20:00|616.5|615.9|616.9|616.3|617.4|616.8|616.5|615.9|22
1704680700000|2024-01-08 02:25:00|617.1|616.5|616.7|616.1|617.1|616.5|616.7|616.1|12
1704681000000|2024-01-08 02:30:00|616.6|616|617|616.4|617|616.4|616.6|616|6
1704681300000|2024-01-08 02:35:00|617.1|616.5|617.1|616.5|617.3|616.7|617.1|616.5|5
1704681600000|2024-01-08 02:40:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|1
1704681900000|2024-01-08 02:45:00|617.3|616.7|617.1|616.5|617.3|616.7|617|616.4|1
1704682200000|2024-01-08 02:50:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|3
1704682500000|2024-01-08 02:55:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|5
1704682800000|2024-01-08 03:00:00|616.3|615.7|616.3|615.7|616.5|615.9|616.2|615.6|34
1704683100000|2024-01-08 03:05:00|616.1|615.5|616.2|615.6|616.2|615.6|616|615.4|13
1704683400000|2024-01-08 03:10:00|616.3|615.7|616.3|615.7|616.4|615.8|616.2|615.6|15
1704683700000|2024-01-08 03:15:00|616.4|615.8|616.4|615.8|616.6|616|616.4|615.8|4
1704684000000|2024-01-08 03:20:00|616.5|615.9|616.4|615.8|616.6|616|616.4|615.8|1
1704684300000|2024-01-08 03:25:00|616.6|616|616.7|616.1|616.7|616.1|616.6|616|2
1704684600000|2024-01-08 03:30:00|616.6|616|616.6|616|616.6|616|616.6|616|5
1704684900000|2024-01-08 03:35:00|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|9
1704685200000|2024-01-08 03:40:00|616.8|616.2|617|616.4|617.1|616.5|616.8|616.2|4
1704685500000|2024-01-08 03:45:00|616.9|616.3|616.9|616.3|617|616.4|616.8|616.2|8
1704685800000|2024-01-08 03:50:00|617|616.4|617|616.4|617|616.4|617|616.4|2
1704686100000|2024-01-08 03:55:00|617.1|616.5|617.1|616.5|617.1|616.5|617.1|616.5|3
1704686400000|2024-01-08 04:00:00|617|616.4|617.1|616.5|617.1|616.5|617|616.4|1
1704686700000|2024-01-08 04:05:00|617|616.4|616.7|616.1|617.1|616.5|616.6|616|12
1704687000000|2024-01-08 04:10:00|616.6|616|616.7|616.1|616.8|616.2|616.6|616|6
1704687600000|2024-01-08 04:20:00|616.8|616.2|616.8|616.2|616.8|616.2|616.8|616.2|1
1704687900000|2024-01-08 04:25:00|616.9|616.3|617|616.4|617|616.4|616.9|616.3|1
1704688200000|2024-01-08 04:30:00|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|0
1704688500000|2024-01-08 04:35:00|616.7|616.1|616.8|616.2|616.8|616.2|616.7|616.1|3
1704688800000|2024-01-08 04:40:00|617|616.4|617|616.4|617|616.4|617|616.4|2
1704689100000|2024-01-08 04:45:00|616.9|616.3|617|616.4|617|616.4|616.9|616.3|5
1704689400000|2024-01-08 04:50:00|616.9|616.3|617.1|616.5|617.1|616.5|616.9|616.3|4
1704689700000|2024-01-08 04:55:00|617.3|616.7|617.3|616.7|617.4|616.8|617.3|616.7|1
1704690000000|2024-01-08 05:00:00|617.2|616.6|617.3|616.7|617.3|616.7|617.1|616.5|3
1704690300000|2024-01-08 05:05:00|617.1|616.5|617.1|616.5|617.3|616.7|617.1|616.5|3
1704690600000|2024-01-08 05:10:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|2
1704690900000|2024-01-08 05:15:00|617.2|616.6|617.3|616.7|617.3|616.7|617.2|616.6|1
1704691200000|2024-01-08 05:20:00|617.1|616.5|617.3|616.7|617.3|616.7|617.1|616.5|1
1704691500000|2024-01-08 05:25:00|617.5|616.9|617.2|616.6|617.5|616.9|617.1|616.5|14
1704691800000|2024-01-08 05:30:00|617.3|616.7|616.4|615.8|617.4|616.8|616.1|615.5|25
1704692100000|2024-01-08 05:35:00|616.3|615.7|616.3|615.7|616.3|615.7|616.1|615.5|8
1704692700000|2024-01-08 05:45:00|616.4|615.8|616.3|615.7|616.4|615.8|616.2|615.6|7
1704693000000|2024-01-08 05:50:00|616.5|615.9|616.4|615.8|616.9|616.3|616.4|615.8|5
1704693300000|2024-01-08 05:55:00|616.3|615.7|616.3|615.7|616.3|615.7|616.3|615.7|3
1704693600000|2024-01-08 06:00:00|616.2|615.6|616.4|615.8|616.4|615.8|616.1|615.5|5
1704693900000|2024-01-08 06:05:00|616.6|616|616.7|616.1|616.8|616.2|616.5|615.9|11
1704694200000|2024-01-08 06:10:00|616.6|616|615.9|615.3|616.6|616|615.8|615.2|52
1704694500000|2024-01-08 06:15:00|616|615.4|616.1|615.5|616.2|615.6|616|615.4|9
1704694800000|2024-01-08 06:20:00|615.9|615.3|615.4|614.8|615.9|615.3|615|614.4|40
1704695100000|2024-01-08 06:25:00|615.3|614.7|615.5|614.9|615.6|615|615.2|614.6|33
1704695400000|2024-01-08 06:30:00|615.4|614.8|615.3|614.7|615.4|614.8|615.2|614.6|19
1704695700000|2024-01-08 06:35:00|615.4|614.8|615.3|614.7|615.5|614.9|615.3|614.7|6
1704696000000|2024-01-08 06:40:00|615.4|614.8|615.9|615.3|615.9|615.3|615.1|614.5|40
1704696300000|2024-01-08 06:45:00|615.8|615.2|616.1|615.5|616.1|615.5|615.8|615.2|9
1704696600000|2024-01-08 06:50:00|616|615.4|616.1|615.5|616.2|615.6|616|615.4|4
1704696900000|2024-01-08 06:55:00|616|615.4|615.7|615.1|616.1|615.5|615.6|615|7
1704697200000|2024-01-08 07:00:00|615.9|615.3|616|615.4|616.2|615.6|615.9|615.3|13
1704697500000|2024-01-08 07:05:00|615.9|615.3|615.4|614.8|615.9|615.3|615.4|614.8|12
1704697800000|2024-01-08 07:10:00|615.6|615|615.9|615.3|615.9|615.3|615.6|615|7
1704698100000|2024-01-08 07:15:00|615.8|615.2|615.9|615.3|615.9|615.3|615.7|615.1|7
1704698400000|2024-01-08 07:20:00|615.8|615.2|615.8|615.2|615.8|615.2|615.5|614.9|11
1704698700000|2024-01-08 07:25:00|615.7|615.1|615.4|614.8|615.7|615.1|615.4|614.8|8
1704699000000|2024-01-08 07:30:00|615.6|615|615.8|615.2|615.8|615.2|615.6|615|9
1704699300000|2024-01-08 07:35:00|615.9|615.3|615.9|615.3|615.9|615.3|615.7|615.1|4
1704699600000|2024-01-08 07:40:00|615.7|615.1|615.6|615|615.8|615.2|615.6|615|5
1704699900000|2024-01-08 07:45:00|615.5|614.9|615.6|615|615.6|615|615.5|614.9|5
1704700200000|2024-01-08 07:50:00|615.7|615.1|615.4|614.8|615.9|615.3|615.4|614.8|8
1704700500000|2024-01-08 07:55:00|615.7|615.1|615.8|615.2|615.9|615.3|615.6|615|24
1704700800000|2024-01-08 08:00:00|615.7|615.1|616.5|615.9|616.7|616.1|615.2|614.6|61
1704701100000|2024-01-08 08:05:00|616.4|615.8|615.9|615.3|616.4|615.8|615.9|615.3|12
1704701400000|2024-01-08 08:10:00|616|615.4|615.5|614.9|616|615.4|615.4|614.8|46
1704701700000|2024-01-08 08:15:00|615.6|615|616.2|615.6|616.4|615.8|614.9|614.3|166
1704702000000|2024-01-08 08:20:00|616.3|615.7|615.9|615.3|616.4|615.8|615.9|615.3|16
1704702300000|2024-01-08 08:25:00|616|615.4|615.9|615.3|616.1|615.5|615.9|615.3|4
1704702600000|2024-01-08 08:30:00|616|615.4|616.2|615.6|616.2|615.6|615.9|615.3|20
1704702900000|2024-01-08 08:35:00|616.1|615.5|616|615.4|616.1|615.5|615.9|615.3|10
1704703200000|2024-01-08 08:40:00|615.9|615.3|615.8|615.2|615.9|615.3|615.6|615|8
1704703500000|2024-01-08 08:45:00|615.7|615.1|615.7|615.1|615.7|615.1|615.3|614.7|35
1704703800000|2024-01-08 08:50:00|615.8|615.2|615.6|615|615.8|615.2|615.5|614.9|9
1704704100000|2024-01-08 08:55:00|615.5|614.9|615.7|615.1|615.7|615.1|615.5|614.9|8
1704704400000|2024-01-08 09:00:00|615.9|615.3|615.8|615.2|615.9|615.3|615.5|614.9|11
1704704700000|2024-01-08 09:05:00|615.5|614.9|615.9|615.3|615.9|615.3|615.5|614.9|29
1704705000000|2024-01-08 09:10:00|614.9|614.3|614.5|613.9|615|614.4|614.5|613.9|85
1704705300000|2024-01-08 09:15:00|614.2|613.6|612.7|612.1|614.2|613.6|612.3|611.7|96
1704705600000|2024-01-08 09:20:00|612|611.4|613.2|612.6|613.2|612.6|611.9|611.3|68
1704705900000|2024-01-08 09:25:00|613.3|612.7|613.2|612.6|613.9|613.3|613|612.4|46
1704706200000|2024-01-08 09:30:00|613.3|612.7|613|612.4|613.4|612.8|612.8|612.2|32
1704706500000|2024-01-08 09:35:00|613.1|612.5|613.2|612.6|613.2|612.6|613|612.4|11
1704706800000|2024-01-08 09:40:00|613.1|612.5|613.2|612.6|613.3|612.7|613.1|612.5|11
1704707100000|2024-01-08 09:45:00|613.3|612.7|613|612.4|613.4|612.8|613|612.4|66
1704707400000|2024-01-08 09:50:00|612.8|612.2|612|611.4|612.8|612.2|612|611.4|58
1704707700000|2024-01-08 09:55:00|612.3|611.7|612.2|611.6|612.3|611.7|612|611.4|81
1704708000000|2024-01-08 10:00:00|612|611.4|612|611.4|612.1|611.5|611.9|611.3|40
1704708300000|2024-01-08 10:05:00|611.9|611.3|611.4|610.8|612.2|611.6|611|610.4|132
1704708600000|2024-01-08 10:10:00|611.5|610.9|612.7|612.1|612.8|612.2|611.4|610.8|113
1704708900000|2024-01-08 10:15:00|612.5|611.9|613.1|612.5|613.2|612.6|612.5|611.9|125
1704709200000|2024-01-08 10:20:00|613.2|612.6|612.9|612.3|613.2|612.6|612.8|612.2|79
1704709500000|2024-01-08 10:25:00|612.4|611.8|612.4|611.8|612.5|611.9|612.1|611.5|24
1704709800000|2024-01-08 10:30:00|612.2|611.6|612.3|611.7|612.4|611.8|612.1|611.5|13
1704710100000|2024-01-08 10:35:00|612.2|611.6|611.8|611.2|612.4|611.8|611.8|611.2|392
1704710400000|2024-01-08 10:40:00|611.7|611.1|612.2|611.6|612.2|611.6|611.6|611|36
1704710700000|2024-01-08 10:45:00|612|611.4|612.7|612.1|612.8|612.2|611.9|611.3|34
1704711000000|2024-01-08 10:50:00|612.8|612.2|612.5|611.9|613|612.4|612.5|611.9|11
1704711300000|2024-01-08 10:55:00|612.7|612.1|612.7|612.1|612.7|612.1|612.5|611.9|13
1704711600000|2024-01-08 11:00:00|612.8|612.2|612.7|612.1|613|612.4|612.5|611.9|55
1704711900000|2024-01-08 11:05:00|612.8|612.2|612.6|612|612.8|612.2|612.5|611.9|4
1704712200000|2024-01-08 11:10:00|612.8|612.2|612.5|611.9|612.8|612.2|612.5|611.9|7
1704712500000|2024-01-08 11:15:00|612.6|612|612.8|612.2|612.8|612.2|612.5|611.9|14
1704713100000|2024-01-08 11:25:00|613|612.4|612.6|612|613|612.4|612.5|611.9|22
1704713400000|2024-01-08 11:30:00|612.5|611.9|611.5|610.9|612.5|611.9|611.5|610.9|96
1704713700000|2024-01-08 11:35:00|611.3|610.7|612.2|611.6|612.3|611.7|611.3|610.7|66
1704714000000|2024-01-08 11:40:00|612.3|611.7|612.4|611.8|612.5|611.9|612.1|611.5|30
1704714300000|2024-01-08 11:45:00|612.5|611.9|611.9|611.3|612.5|611.9|611.9|611.3|22
1704714600000|2024-01-08 11:50:00|611.7|611.1|611.7|611.1|611.8|611.2|611.6|611|2
1704714900000|2024-01-08 11:55:00|611.6|611|611.4|610.8|611.7|611.1|611.4|610.8|6
1704715200000|2024-01-08 12:00:00|611.5|610.9|611.4|610.8|611.9|611.3|611.4|610.8|49
1704715500000|2024-01-08 12:05:00|611.5|610.9|611.5|610.9|611.5|610.9|611.2|610.6|22
1704715800000|2024-01-08 12:10:00|611.7|611.1|611.4|610.8|611.7|611.1|611.3|610.7|29
1704716100000|2024-01-08 12:15:00|611.3|610.7|611.4|610.8|611.7|611.1|611.2|610.6|45
1704716400000|2024-01-08 12:20:00|611.5|610.9|611.4|610.8|611.5|610.9|611.3|610.7|16
1704716700000|2024-01-08 12:25:00|611.5|610.9|611.5|610.9|612|611.4|611.3|610.7|64
1704717000000|2024-01-08 12:30:00|611.4|610.8|611.3|610.7|611.5|610.9|611.2|610.6|32
1704717300000|2024-01-08 12:35:00|611.2|610.6|611.4|610.8|611.5|610.9|611.2|610.6|31
1704717600000|2024-01-08 12:40:00|611.3|610.7|610.8|610.2|611.3|610.7|610.7|610.1|183
1704717900000|2024-01-08 12:45:00|610.9|610.3|610.1|609.5|610.9|610.3|609.7|609.1|41
1704718200000|2024-01-08 12:50:00|610.2|609.6|610.2|609.6|610.3|609.7|610|609.4|53
1704718500000|2024-01-08 12:55:00|610.1|609.5|609.8|609.2|610.5|609.9|609.8|609.2|75
1704718800000|2024-01-08 13:00:00|609.7|609.1|609.5|608.9|609.8|609.2|609.4|608.8|76
1704719100000|2024-01-08 13:05:00|609.4|608.8|609.2|608.6|609.5|608.9|609|608.4|71
1704719400000|2024-01-08 13:10:00|609.1|608.5|608.5|607.9|609.2|608.6|608.5|607.9|146
1704719700000|2024-01-08 13:15:00|608.6|608|608.4|607.8|608.8|608.2|608.3|607.7|64
1704720000000|2024-01-08 13:20:00|608.3|607.7|608.2|607.6|608.4|607.8|608|607.4|68
1704720300000|2024-01-08 13:25:00|608|607.4|608.1|607.5|608.4|607.8|607.7|607.1|214
1704720600000|2024-01-08 13:30:00|608.2|607.6|608.5|607.9|608.7|608.1|608|607.4|52
1704720900000|2024-01-08 13:35:00|608.3|607.7|608|607.4|608.7|608.1|608|607.4|78
1704721200000|2024-01-08 13:40:00|607.9|607.3|608|607.4|608.6|608|607.2|606.6|245
1704724200000|2024-01-08 14:30:00|607.6|607|605.3|604.7|607.6|607|603.2|602.6|2094
1704724500000|2024-01-08 14:35:00|605.1|604.5|604.4|603.8|605.7|605.1|604.4|603.8|429
1704724800000|2024-01-08 14:40:00|604.5|603.9|606.4|605.8|606.7|606.1|604.3|603.7|591
1704725100000|2024-01-08 14:45:00|606.5|605.9|603.2|602.6|607.1|606.5|603|602.4|953
1704725400000|2024-01-08 14:50:00|603.4|602.8|601.3|600.7|603.4|602.8|600.5|599.9|784
1704725700000|2024-01-08 14:55:00|601.2|600.6|601.3|600.7|601.8|601.2|600.5|599.9|827
1704726000000|2024-01-08 15:00:00|601|600.4|601.3|600.7|601.3|600.7|600.3|599.7|794
1704726300000|2024-01-08 15:05:00|601.1|600.5|602.9|602.3|603.7|603.1|600.7|600.1|728
1704726600000|2024-01-08 15:10:00|602.7|602.1|602.7|602.1|603|602.4|602|601.4|353
1704726900000|2024-01-08 15:15:00|602.8|602.2|600.2|599.6|603.2|602.6|600|599.4|344
1704727200000|2024-01-08 15:20:00|600.1|599.5|599.7|599.1|600.2|599.6|599.2|598.6|292
1704727500000|2024-01-08 15:25:00|599.6|599|600.1|599.5|600.2|599.6|599.4|598.8|363
1704727800000|2024-01-08 15:30:00|600|599.4|603|602.4|603|602.4|599.9|599.3|619
1704728100000|2024-01-08 15:35:00|602.9|602.3|601.2|600.6|603.2|602.6|601.2|600.6|332
1704728400000|2024-01-08 15:40:00|601.3|600.7|601.9|601.3|602.3|601.7|600.3|599.7|1145
1704728700000|2024-01-08 15:45:00|602.1|601.5|602.6|602|603|602.4|601.8|601.2|367
1704729000000|2024-01-08 15:50:00|602.7|602.1|605|604.4|605.5|604.9|602.6|602|507
1704729300000|2024-01-08 15:55:00|604.8|604.2|605|604.4|605|604.4|604.3|603.7|306
1704729600000|2024-01-08 16:00:00|604.8|604.2|604.5|603.9|605.3|604.7|603.8|603.2|362
1704729900000|2024-01-08 16:05:00|604.8|604.2|602.5|601.9|604.8|604.2|602|601.4|296
1704730200000|2024-01-08 16:10:00|602.3|601.7|602.3|601.7|602.5|601.9|601.7|601.1|208
1704730500000|2024-01-08 16:15:00|602.2|601.6|603|602.4|603|602.4|601.8|601.2|152
1704730800000|2024-01-08 16:20:00|603.3|602.7|603|602.4|603.3|602.7|602.4|601.8|235
1704731100000|2024-01-08 16:25:00|602.9|602.3|603.7|603.1|604.3|603.7|602.9|602.3|288
1704731400000|2024-01-08 16:30:00|603.8|603.2|605.2|604.6|605.5|604.9|603.2|602.6|320
1704731700000|2024-01-08 16:35:00|605.1|604.5|606|605.4|606|605.4|604.8|604.2|174
1704732000000|2024-01-08 16:40:00|605.9|605.3|605.7|605.1|606.7|606.1|605.5|604.9|267
1704732300000|2024-01-08 16:45:00|605.6|605|605.4|604.8|607.3|606.7|605.4|604.8|480
1704732600000|2024-01-08 16:50:00|605.7|605.1|605.1|604.5|605.7|605.1|604.2|603.6|241
1704732900000|2024-01-08 16:55:00|605.3|604.7|603.4|602.8|605.3|604.7|602.9|602.3|463
1704733200000|2024-01-08 17:00:00|603.5|602.9|603.1|602.5|603.6|603|602.9|602.3|163
1704733500000|2024-01-08 17:05:00|603|602.4|602.8|602.2|603.1|602.5|602.2|601.6|236
1704733800000|2024-01-08 17:10:00|602.9|602.3|603.4|602.8|603.4|602.8|601.9|601.3|157
1704734100000|2024-01-08 17:15:00|603.5|602.9|604|603.4|604.3|603.7|603.4|602.8|174
1704734400000|2024-01-08 17:20:00|604.3|603.7|603.9|603.3|605.4|604.8|603.8|603.2|235
1704734700000|2024-01-08 17:25:00|604.1|603.5|604.1|603.5|604.2|603.6|603.8|603.2|147
1704735000000|2024-01-08 17:30:00|604|603.4|604.2|603.6|604.4|603.8|603.8|603.2|123
1704735300000|2024-01-08 17:35:00|604.1|603.5|603.4|602.8|604.2|603.6|603.4|602.8|248
1704735600000|2024-01-08 17:40:00|603.2|602.6|601.2|600.6|603.4|602.8|601.2|600.6|279
1704735900000|2024-01-08 17:45:00|601|600.4|602.7|602.1|602.7|602.1|601|600.4|188
1704736200000|2024-01-08 17:50:00|602.4|601.8|602|601.4|602.4|601.8|601.7|601.1|381
1704736500000|2024-01-08 17:55:00|601.9|601.3|601.5|600.9|602|601.4|601.3|600.7|240
1704736800000|2024-01-08 18:00:00|601.7|601.1|602.2|601.6|602.4|601.8|601.5|600.9|352
1704737100000|2024-01-08 18:05:00|601.9|601.3|602.8|602.2|603.1|602.5|601.9|601.3|171
1704737400000|2024-01-08 18:10:00|602.6|602|602.6|602|602.9|602.3|602.3|601.7|405
1704737700000|2024-01-08 18:15:00|602.4|601.8|602.1|601.5|602.6|602|601.8|601.2|328
1704738000000|2024-01-08 18:20:00|602.3|601.7|602.1|601.5|602.3|601.7|601.9|601.3|123
1704738300000|2024-01-08 18:25:00|601.9|601.3|602.8|602.2|603.1|602.5|601.8|601.2|506
1704738600000|2024-01-08 18:30:00|602.7|602.1|603.2|602.6|603.2|602.6|602.4|601.8|381
1704738900000|2024-01-08 18:35:00|603.4|602.8|602.8|602.2|603.7|603.1|602.6|602|204
1704739200000|2024-01-08 18:40:00|602.9|602.3|602.7|602.1|603.2|602.6|602.7|602.1|136
1704739500000|2024-01-08 18:45:00|602.5|601.9|602.6|602|602.7|602.1|602|601.4|493
1704739800000|2024-01-08 18:50:00|602.5|601.9|603.2|602.6|603.7|603.1|602.1|601.5|462
1704740100000|2024-01-08 18:55:00|603.3|602.7|603.7|603.1|604.4|603.8|602.9|602.3|588
1704740400000|2024-01-08 19:00:00|603.6|603|603.2|602.6|604.1|603.5|602.9|602.3|559
1704740700000|2024-01-08 19:05:00|603.1|602.5|603.6|603|603.8|603.2|602.6|602|963
1704741000000|2024-01-08 19:10:00|603.4|602.8|602.7|602.1|603.5|602.9|602.3|601.7|2056
1704741300000|2024-01-08 19:15:00|602.8|602.2|603|602.4|603.4|602.8|602.5|601.9|652
1704762000000|2024-01-09 01:00:00|601.9|601.3|601|600.4|601.9|601.3|600.5|599.9|183
1704762300000|2024-01-09 01:05:00|601.2|600.6|601|600.4|601.3|600.7|600.8|600.2|35
1704762600000|2024-01-09 01:10:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|16
1704762900000|2024-01-09 01:15:00|600.8|600.2|601|600.4|601.1|600.5|600.8|600.2|6
1704763200000|2024-01-09 01:20:00|601.1|600.5|601.5|600.9|601.9|601.3|601.1|600.5|28
1704763500000|2024-01-09 01:25:00|601.6|601|602|601.4|602|601.4|601.5|600.9|15
1704763800000|2024-01-09 01:30:00|602.1|601.5|602.3|601.7|602.3|601.7|602|601.4|16
1704764100000|2024-01-09 01:35:00|602.1|601.5|602|601.4|602.2|601.6|602|601.4|10
1704764400000|2024-01-09 01:40:00|602.1|601.5|602|601.4|602.1|601.5|602|601.4|2
1704764700000|2024-01-09 01:45:00|602.1|601.5|602.1|601.5|602.1|601.5|602|601.4|4
1704765000000|2024-01-09 01:50:00|602.2|601.6|602.3|601.7|602.4|601.8|602.2|601.6|7
1704765300000|2024-01-09 01:55:00|602.4|601.8|602.3|601.7|602.4|601.8|602.3|601.7|2
1704765600000|2024-01-09 02:00:00|602.4|601.8|602.8|602.2|603|602.4|602.4|601.8|66
1704765900000|2024-01-09 02:05:00|602.9|602.3|603.2|602.6|603.2|602.6|602.8|602.2|20
1704766200000|2024-01-09 02:10:00|603.1|602.5|603|602.4|603.1|602.5|603|602.4|5
1704766500000|2024-01-09 02:15:00|602.9|602.3|603|602.4|603|602.4|602.9|602.3|11
1704766800000|2024-01-09 02:20:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|11
1704767100000|2024-01-09 02:25:00|603.5|602.9|603.8|603.2|604.3|603.7|603.5|602.9|41
1704767400000|2024-01-09 02:30:00|604|603.4|603.8|603.2|604|603.4|603.8|603.2|10
1704767700000|2024-01-09 02:35:00|603.9|603.3|603.8|603.2|603.9|603.3|603.8|603.2|2
1704768000000|2024-01-09 02:40:00|603.9|603.3|603.9|603.3|604|603.4|603.8|603.2|2
1704768300000|2024-01-09 02:45:00|604|603.4|603.8|603.2|604.1|603.5|603.8|603.2|18
1704768600000|2024-01-09 02:50:00|||||||||3
1704768900000|2024-01-09 02:55:00|604|603.4|604|603.4|604|603.4|603.9|603.3|6
1704769200000|2024-01-09 03:00:00|||||||||2
1704769500000|2024-01-09 03:05:00|604.1|603.5|604.1|603.5|604.1|603.5|604|603.4|4
1704769800000|2024-01-09 03:10:00|604|603.4|604.8|604.2|604.8|604.2|604|603.4|22
1704770100000|2024-01-09 03:15:00|605|604.4|604.8|604.2|605|604.4|604.7|604.1|50
1704770400000|2024-01-09 03:20:00|605|604.4|605.2|604.6|605.2|604.6|605|604.4|348
1704770700000|2024-01-09 03:25:00|605|604.4|605|604.4|605|604.4|604.9|604.3|12
1704771000000|2024-01-09 03:30:00|605.2|604.6|605|604.4|605.2|604.6|605|604.4|36
1704771300000|2024-01-09 03:35:00|604.9|604.3|604.9|604.3|605|604.4|604.9|604.3|6
1704771600000|2024-01-09 03:40:00|604.8|604.2|604.7|604.1|604.8|604.2|604.7|604.1|21
1704771900000|2024-01-09 03:45:00|604.9|604.3|604.9|604.3|604.9|604.3|604.7|604.1|21
1704772200000|2024-01-09 03:50:00|||||||||4
1704772500000|2024-01-09 03:55:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|1
1704772800000|2024-01-09 04:00:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|1
1704773100000|2024-01-09 04:05:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|17
1704773400000|2024-01-09 04:10:00|604.8|604.2|604.8|604.2|604.9|604.3|604.7|604.1|5
1704773700000|2024-01-09 04:15:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|0
1704774000000|2024-01-09 04:20:00|604.6|604|604.9|604.3|604.9|604.3|604.6|604|25
1704774300000|2024-01-09 04:25:00|604.7|604.1|604.7|604.1|604.9|604.3|604.7|604.1|22
1704774600000|2024-01-09 04:30:00|604.9|604.3|604.9|604.3|604.9|604.3|604.9|604.3|9
1704775200000|2024-01-09 04:40:00|605.1|604.5|604.7|604.1|605.1|604.5|604.7|604.1|17
1704775500000|2024-01-09 04:45:00|604.8|604.2|605.3|604.7|605.4|604.8|604.8|604.2|108
1704775800000|2024-01-09 04:50:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|26
1704776100000|2024-01-09 04:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.6|604|2
1704776400000|2024-01-09 05:00:00|||||||||2
1704777000000|2024-01-09 05:10:00|604.8|604.2|604.7|604.1|604.8|604.2|604.7|604.1|17
1704777300000|2024-01-09 05:15:00|604.9|604.3|604.6|604|604.9|604.3|604.6|604|7
1704777600000|2024-01-09 05:20:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|1
1704777900000|2024-01-09 05:25:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|9
1704778200000|2024-01-09 05:30:00|604.6|604|604.3|603.7|604.6|604|604.3|603.7|37
1704778500000|2024-01-09 05:35:00|604.4|603.8|604.2|603.6|604.4|603.8|604.1|603.5|6
1704778800000|2024-01-09 05:40:00|||||||||8
1704779100000|2024-01-09 05:45:00|604.4|603.8|604.4|603.8|604.7|604.1|604.2|603.6|32
1704779400000|2024-01-09 05:50:00|604.2|603.6|604.2|603.6|604.4|603.8|604.2|603.6|2
1704779700000|2024-01-09 05:55:00|604.3|603.7|604.4|603.8|604.5|603.9|604.2|603.6|3
1704780000000|2024-01-09 06:00:00|||||||||2
1704780300000|2024-01-09 06:05:00|604.1|603.5|604.2|603.6|604.4|603.8|604.1|603.5|14
1704780600000|2024-01-09 06:10:00|604.3|603.7|604.5|603.9|604.5|603.9|604.2|603.6|8
1704780900000|2024-01-09 06:15:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|12
1704781200000|2024-01-09 06:20:00|604.5|603.9|604.5|603.9|604.5|603.9|604.4|603.8|3
1704781500000|2024-01-09 06:25:00|604.4|603.8|604.5|603.9|604.6|604|604.4|603.8|9
1704781800000|2024-01-09 06:30:00|604.6|604|604.2|603.6|604.6|604|604.2|603.6|7
1704782100000|2024-01-09 06:35:00|604.4|603.8|604.4|603.8|604.4|603.8|604.4|603.8|4
1704782400000|2024-01-09 06:40:00|604.5|603.9|604.2|603.6|604.5|603.9|603.9|603.3|15
1704782700000|2024-01-09 06:45:00|604.3|603.7|604.7|604.1|604.7|604.1|604.3|603.7|15
1704783000000|2024-01-09 06:50:00|604.6|604|604.4|603.8|604.8|604.2|604.4|603.8|9
1704783300000|2024-01-09 06:55:00|604.5|603.9|604.5|603.9|604.6|604|604.4|603.8|4
1704783600000|2024-01-09 07:00:00|604.4|603.8|603.9|603.3|604.4|603.8|603.9|603.3|7
1704783900000|2024-01-09 07:05:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|6
1704784200000|2024-01-09 07:10:00|603.9|603.3|603.3|602.7|604.1|603.5|603.2|602.6|24
1704784500000|2024-01-09 07:15:00|603.1|602.5|603.6|603|603.7|603.1|603.1|602.5|13
1704784800000|2024-01-09 07:20:00|603.7|603.1|603.4|602.8|603.8|603.2|603.4|602.8|4
1704785100000|2024-01-09 07:25:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|7
1704785400000|2024-01-09 07:30:00|603.4|602.8|603.2|602.6|603.4|602.8|603|602.4|43
1704785700000|2024-01-09 07:35:00|603.4|602.8|603.4|602.8|603.4|602.8|603.2|602.6|10
1704786000000|2024-01-09 07:40:00|603.3|602.7|603.1|602.5|603.4|602.8|602.9|602.3|26
1704786300000|2024-01-09 07:45:00|603|602.4|603.1|602.5|603.1|602.5|602.9|602.3|4
1704786600000|2024-01-09 07:50:00|603|602.4|603|602.4|603.1|602.5|602.9|602.3|10
1704786900000|2024-01-09 07:55:00|603.1|602.5|603.2|602.6|603.3|602.7|603.1|602.5|1
1704787200000|2024-01-09 08:00:00|603.1|602.5|603.9|603.3|603.9|603.3|603.1|602.5|50
1704787500000|2024-01-09 08:05:00|603.8|603.2|603.5|602.9|603.9|603.3|603.4|602.8|9
1704787800000|2024-01-09 08:10:00|603.7|603.1|604.7|604.1|604.9|604.3|603.6|603|81
1704788100000|2024-01-09 08:15:00|604.8|604.2|605.1|604.5|605.5|604.9|604.7|604.1|86
1704788400000|2024-01-09 08:20:00|605|604.4|605.3|604.7|605.8|605|604.8|604.2|40
1704788700000|2024-01-09 08:25:00|605.1|604.5|604.6|604|605.3|604.7|604.6|604|36
1704789000000|2024-01-09 08:30:00|604.3|603.7|604.8|604.2|605.1|604.5|604.1|603.5|21
1704789300000|2024-01-09 08:35:00|604.9|604.3|604.6|604|605.1|604.5|604.5|603.9|51
1704789600000|2024-01-09 08:40:00|604.9|604.3|604.9|604.3|605.1|604.5|604.9|604.3|8
1704789900000|2024-01-09 08:45:00|605|604.4|604.8|604.2|605.1|604.5|604.8|604.2|23
1704790200000|2024-01-09 08:50:00|605|604.4|606.1|605.5|606.1|605.5|604.9|604.3|27
1704790500000|2024-01-09 08:55:00|605.8|605.2|606.1|605.5|606.1|605.5|605.8|605.2|16
1704790800000|2024-01-09 09:00:00|606.6|606|605.6|605|606.8|606.2|605.6|605|100
1704791100000|2024-01-09 09:05:00|606|605.4|606.3|605.7|606.3|605.7|605.8|605.2|26
1704791400000|2024-01-09 09:10:00|606.5|605.9|606|605.4|606.5|605.9|606|605.4|10
1704791700000|2024-01-09 09:15:00|606.1|605.5|606.1|605.5|606.2|605.6|605.9|605.3|7
1704792000000|2024-01-09 09:20:00|606.2|605.6|606.3|605.7|606.5|605.9|605.9|605.3|8
1704792300000|2024-01-09 09:25:00|606.4|605.8|606.8|606.2|606.8|606.2|606.3|605.7|11
1704792600000|2024-01-09 09:30:00|606.9|606.3|606.2|605.6|607|606.4|606.2|605.6|42
1704792900000|2024-01-09 09:35:00|606|605.4|606|605.4|606.2|605.6|606|605.4|9
1704793200000|2024-01-09 09:40:00|606.2|605.6|606|605.4|606.2|605.6|605.7|605.1|24
1704793500000|2024-01-09 09:45:00|606.5|605.9|608.1|607.5|608.3|607.7|606.2|605.6|161
1704793800000|2024-01-09 09:50:00|608|607.4|607.6|607|608.6|608|607.5|606.9|90
1704794100000|2024-01-09 09:55:00|607.5|606.9|607.2|606.6|607.7|607.1|607|606.4|21
1704794400000|2024-01-09 10:00:00|607.3|606.7|607.5|606.9|607.7|607.1|607|606.4|23
1704794700000|2024-01-09 10:05:00|607.4|606.8|607.5|606.9|607.7|607.1|607.2|606.6|12
1704795000000|2024-01-09 10:10:00|607.3|606.7|606.7|606.1|607.3|606.7|606.7|606.1|29
1704795300000|2024-01-09 10:15:00|607.1|606.5|606.7|606.1|607.5|606.9|606.1|605.5|47
1704795600000|2024-01-09 10:20:00|606.8|606.2|607.5|606.9|607.5|606.9|606.7|606.1|16
1704795900000|2024-01-09 10:25:00|607.3|606.7|607.2|606.6|607.5|606.9|607.2|606.6|4
1704796200000|2024-01-09 10:30:00|607.1|606.5|606.5|605.9|607.2|606.6|606.5|605.9|22
1704796500000|2024-01-09 10:35:00|606.6|606|606.5|605.9|607|606.4|606.3|605.7|36
1704796800000|2024-01-09 10:40:00|606.3|605.7|606.5|605.9|606.5|605.9|605.6|605|40
1704797100000|2024-01-09 10:45:00|606.4|605.8|606.7|606.1|606.7|606.1|605.9|605.3|25
1704797400000|2024-01-09 10:50:00|606.5|605.9|606.3|605.7|606.7|606.1|606.2|605.6|23
1704797700000|2024-01-09 10:55:00|606.5|605.9|606.6|606|607|606.4|606.3|605.7|114
1704798000000|2024-01-09 11:00:00|606.4|605.8|606.1|605.5|606.8|606.2|606|605.4|57
1704798300000|2024-01-09 11:05:00|606.2|605.6|606.9|606.3|607|606.4|606.2|605.6|17
1704798600000|2024-01-09 11:10:00|606.8|606.2|606.6|606|606.8|606.2|606.6|606|8
1704798900000|2024-01-09 11:15:00|606.7|606.1|606.6|606|606.8|606.2|606.6|606|10
1704799200000|2024-01-09 11:20:00|606.7|606.1|606.5|605.9|606.8|606.2|606.4|605.8|5
1704799500000|2024-01-09 11:25:00|606.7|606.1|606.4|605.8|606.7|606.1|606.3|605.7|3
1704799800000|2024-01-09 11:30:00|606.5|605.9|607|606.4|607|606.4|606.5|605.9|5
1704800100000|2024-01-09 11:35:00|606.9|606.3|607.1|606.5|607.3|606.7|606.9|606.3|11
1704800400000|2024-01-09 11:40:00|607.3|606.7|607.3|606.7|607.9|607.3|606.9|606.3|38
1704800700000|2024-01-09 11:45:00|607.4|606.8|607.4|606.8|607.5|606.9|607.2|606.6|26
1704801000000|2024-01-09 11:50:00|607.2|606.6|605.8|605.2|607.2|606.6|605.6|605|37
1704801300000|2024-01-09 11:55:00|606|605.4|605.8|605.2|606|605.4|605.5|604.9|27
1704801600000|2024-01-09 12:00:00|605.7|605.1|605.7|605.1|605.7|605.1|605.4|604.8|27
1704801900000|2024-01-09 12:05:00|605.8|605.2|606.3|605.7|606.5|605.9|605.7|605.1|17
1704802200000|2024-01-09 12:10:00|606.2|605.6|608|607.4|608.2|607.6|606.2|605.6|44
1704802500000|2024-01-09 12:15:00|607.9|607.3|607.2|606.6|607.9|607.3|607.2|606.6|20
1704802800000|2024-01-09 12:20:00|607.3|606.7|607.6|607|607.9|607.3|607.2|606.6|24
1704803100000|2024-01-09 12:25:00|607.5|606.9|606.5|605.9|607.7|607.1|606.2|605.6|49
1704803400000|2024-01-09 12:30:00|606.3|605.7|606.5|605.9|606.8|606.2|606.3|605.7|27
1704803700000|2024-01-09 12:35:00|606.7|606.1|605.7|605.1|606.7|606.1|605.5|604.9|44
1704804000000|2024-01-09 12:40:00|605.8|605.2|605|604.4|606|605.4|604.9|604.3|66
1704804300000|2024-01-09 12:45:00|604.9|604.3|605|604.4|605.2|604.6|604.9|604.3|17
1704804600000|2024-01-09 12:50:00|604.8|604.2|605.2|604.6|605.2|604.6|604.6|604|39
1704804900000|2024-01-09 12:55:00|605.3|604.7|605|604.4|605.5|604.9|605|604.4|20
1704805200000|2024-01-09 13:00:00|604.9|604.3|605.2|604.6|605.3|604.7|604.5|603.9|77
1704805500000|2024-01-09 13:05:00|605.1|604.5|604.5|603.9|605.1|604.5|604.5|603.9|33
1704805800000|2024-01-09 13:10:00|604.7|604.1|605.3|604.7|605.5|604.9|604.5|603.9|67
1704806100000|2024-01-09 13:15:00|605.2|604.6|605.2|604.6|605.3|604.7|604.9|604.3|11
1704806400000|2024-01-09 13:20:00|605.7|605.1|604.8|604.2|605.7|605.1|604.8|604.2|55
1704806700000|2024-01-09 13:25:00|605|604.4|605|604.4|605.3|604.7|604.8|604.2|25
1704807000000|2024-01-09 13:30:00|604.9|604.3|603.7|603.1|604.9|604.3|603.6|603|72
1704807300000|2024-01-09 13:35:00|603.8|603.2|602.8|602.2|603.8|603.2|602.5|601.9|100
1704807600000|2024-01-09 13:40:00|602.7|602.1|602.2|601.6|603|602.4|602|601.4|180
1704810600000|2024-01-09 14:30:00|602.5|601.9|608.7|608.1|608.7|608.1|602.1|601.5|1260
1704810900000|2024-01-09 14:35:00|608.8|608.2|609.7|609.1|610.6|610|608.7|608.1|655
1704811200000|2024-01-09 14:40:00|609.8|609.2|606.9|606.3|609.9|609.3|606.8|606.2|553
1704811500000|2024-01-09 14:45:00|606.8|606.2|607.1|606.5|607.4|606.8|605|604.4|635
1704811800000|2024-01-09 14:50:00|607.2|606.6|606.9|606.3|607.2|606.6|606.7|606.1|26
1704812100000|2024-01-09 14:55:00|607.6|607|609.6|609|610.1|609.5|607.6|607|361
1704812400000|2024-01-09 15:00:00|609.3|608.7|610.6|610|611.1|610.5|609.1|608.5|551
1704812700000|2024-01-09 15:05:00|610.8|610.2|612.1|611.5|612.6|612|610.8|610.2|541
1704813000000|2024-01-09 15:10:00|612.2|611.6|611.3|610.7|613.8|613.2|611.1|610.5|877
1704813300000|2024-01-09 15:15:00|611.2|610.6|611.6|611|612|611.4|610.1|609.5|385
1704813600000|2024-01-09 15:20:00|611.4|610.8|610.1|609.5|612.1|611.5|610|609.4|309
1704813900000|2024-01-09 15:25:00|610.2|609.6|611.6|611|611.6|611|610.2|609.6|248
1704814200000|2024-01-09 15:30:00|611.3|610.7|612.1|611.5|612.8|612.2|611.1|610.5|355
1704814500000|2024-01-09 15:35:00|612.3|611.7|611.3|610.7|612.3|611.7|610.8|610.2|238
1704814800000|2024-01-09 15:40:00|611.4|610.8|612.4|611.8|613.3|612.7|611.1|610.5|320
1704815100000|2024-01-09 15:45:00|612.2|611.6|612.2|611.6|612.8|612.2|610.9|610.3|263
1704815400000|2024-01-09 15:50:00|612|611.4|612.8|612.2|613|612.4|611.5|610.9|207
1704815700000|2024-01-09 15:55:00|612.9|612.3|614.7|614.1|615|614.4|612.9|612.3|520
1704816000000|2024-01-09 16:00:00|615|614.4|615.7|615.1|615.7|615.1|614.5|613.9|324
1704816300000|2024-01-09 16:05:00|615.6|615|615.8|615.2|616.2|615.6|613.9|613.3|386
1704816600000|2024-01-09 16:10:00|615.7|615.1|616.8|616.2|616.8|616.2|615.7|615.1|285
1704816900000|2024-01-09 16:15:00|616.9|616.3|616.1|615.5|616.9|616.3|615.9|615.3|315
1704817200000|2024-01-09 16:20:00|616.2|615.6|616.6|616|616.8|616.2|615.9|615.3|345
1704817500000|2024-01-09 16:25:00|616.7|616.1|616.6|616|617.1|616.5|616.2|615.6|226
1704817800000|2024-01-09 16:30:00|616.4|615.8|615.9|615.3|616.9|616.3|615.7|615.1|293
1704818100000|2024-01-09 16:35:00|615.8|615.2|614.3|613.7|615.9|615.3|613.7|613.1|383
1704818400000|2024-01-09 16:40:00|614.4|613.8|615.6|615|615.6|615|614.4|613.8|352
1704818700000|2024-01-09 16:45:00|615.4|614.8|614.9|614.3|615.4|614.8|613.2|612.6|410
1704819000000|2024-01-09 16:50:00|615|614.4|615.1|614.5|615.4|614.8|614.9|614.3|174
1704819300000|2024-01-09 16:55:00|615.2|614.6|615.9|615.3|615.9|615.3|614.8|614.2|210
1704819600000|2024-01-09 17:00:00|615.8|615.2|615.8|615.2|616.6|616|615.6|615|193
1704819900000|2024-01-09 17:05:00|616.1|615.5|615.4|614.8|616.1|615.5|615|614.4|198
1704820200000|2024-01-09 17:10:00|615.3|614.7|614.1|613.5|615.4|614.8|613.4|612.8|489
1704820500000|2024-01-09 17:15:00|614.4|613.8|614.4|613.8|615.1|614.5|614.4|613.8|122
1704820800000|2024-01-09 17:20:00|614.3|613.7|614.6|614|614.6|614|613.6|613|191
1704821100000|2024-01-09 17:25:00|614.3|613.7|614.8|614.2|615.1|614.5|614.3|613.7|126
1704821400000|2024-01-09 17:30:00|614.9|614.3|614.6|614|614.9|614.3|614.1|613.5|182
1704821700000|2024-01-09 17:35:00|614.8|614.2|614.8|614.2|615.1|614.5|614.6|614|117
1704822000000|2024-01-09 17:40:00|614.6|614|614.6|614|615.1|614.5|614.6|614|296
1704822300000|2024-01-09 17:45:00|614.7|614.1|615.8|615.2|615.9|615.3|614.7|614.1|145
1704822600000|2024-01-09 17:50:00|615.6|615|617.1|616.5|617.1|616.5|615.6|615|294
1704822900000|2024-01-09 17:55:00|617.2|616.6|616.8|616.2|617.6|617|616.6|616|224
1704823200000|2024-01-09 18:00:00|617.1|616.5|618.5|617.9|619.7|619.1|617.1|616.5|1063
1704823500000|2024-01-09 18:05:00|618.6|618|618.1|617.5|618.8|618.2|618|617.4|290
1704823800000|2024-01-09 18:10:00|618|617.4|617.6|617|618.2|617.6|617.6|617|170
1704824100000|2024-01-09 18:15:00|617.9|617.3|617.6|617|618.1|617.5|617.5|616.9|269
1704824400000|2024-01-09 18:20:00|617.7|617.1|617.7|617.1|617.8|617.2|617.2|616.6|263
1704824700000|2024-01-09 18:25:00|617.5|616.9|617.7|617.1|618|617.4|617.2|616.6|284
1704825000000|2024-01-09 18:30:00|617.8|617.2|616.7|616.1|618|617.4|616.5|615.9|187
1704825300000|2024-01-09 18:35:00|616.9|616.3|616.9|616.3|617.1|616.5|616.7|616.1|208
1704825600000|2024-01-09 18:40:00|617|616.4|616.7|616.1|617|616.4|616.7|616.1|119
1704825900000|2024-01-09 18:45:00|616.6|616|616.6|616|617|616.4|616.1|615.5|470
1704826200000|2024-01-09 18:50:00|616.4|615.8|616.8|616.2|617.2|616.6|616.4|615.8|452
1704826500000|2024-01-09 18:55:00|616.9|616.3|618.1|617.5|618.1|617.5|616.9|616.3|341
1704826800000|2024-01-09 19:00:00|618|617.4|616.4|615.8|618.5|617.9|616.3|615.7|547
1704827100000|2024-01-09 19:05:00|616.3|615.7|615.9|615.3|616.6|616|615.6|615|329
1704827400000|2024-01-09 19:10:00|616|615.4|616.4|615.8|616.8|616.2|615.3|614.7|2242
1704827700000|2024-01-09 19:15:00|616.3|615.7|615.8|615.2|616.4|615.8|615.5|614.9|580
1704848400000|2024-01-10 01:00:00|615.9|615.3|615|614.4|616.6|616|614.5|613.9|168
1704848700000|2024-01-10 01:05:00|615.1|614.5|615.2|614.6|615.7|615.1|615|614.4|50
1704849000000|2024-01-10 01:10:00|615.1|614.5|614.5|613.9|615.2|614.6|614.4|613.8|43
1704849300000|2024-01-10 01:15:00|614.6|614|614.2|613.6|614.7|614.1|614|613.4|58
1704849600000|2024-01-10 01:20:00|614|613.4|614|613.4|614.4|613.8|614|613.4|30
1704849900000|2024-01-10 01:25:00|614.1|613.5|613.8|613.2|614.2|613.6|613.7|613.1|23
1704850200000|2024-01-10 01:30:00|613.5|612.9|614.2|613.6|614.2|613.6|613.4|612.8|329
1704850500000|2024-01-10 01:35:00|614|613.4|614.2|613.6|614.2|613.6|613.9|613.3|9
1704850800000|2024-01-10 01:40:00|614.1|613.5|614.8|614.2|614.8|614.2|614.1|613.5|39
1704851100000|2024-01-10 01:45:00|614.9|614.3|614.5|613.9|614.9|614.3|614.5|613.9|13
1704851400000|2024-01-10 01:50:00|||||||||3
1704851700000|2024-01-10 01:55:00|614.6|614|614.5|613.9|614.9|614.3|614.5|613.9|11
1704852000000|2024-01-10 02:00:00|614.6|614|614.9|614.3|615|614.4|614.6|614|8
1704852300000|2024-01-10 02:05:00|614.8|614.2|614.6|614|614.8|614.2|614.5|613.9|6
1704852600000|2024-01-10 02:10:00|614.5|613.9|614.5|613.9|614.6|614|614.5|613.9|1
1704852900000|2024-01-10 02:15:00|614.6|614|614.8|614.2|614.8|614.2|614.5|613.9|9
1704853200000|2024-01-10 02:20:00|614.6|614|614.5|613.9|614.6|614|614.5|613.9|7
1704853500000|2024-01-10 02:25:00|614.2|613.6|614.6|614|614.6|614|614.2|613.6|11
1704853800000|2024-01-10 02:30:00|614.5|613.9|614.5|613.9|614.8|614.2|614.5|613.9|8
1704854100000|2024-01-10 02:35:00|614.6|614|614.5|613.9|614.6|614|614.5|613.9|0
1704854400000|2024-01-10 02:40:00|614.6|614|614.6|614|614.6|614|614.4|613.8|6
1704854700000|2024-01-10 02:45:00|||||||||4
1704855000000|2024-01-10 02:50:00|614.4|613.8|614.6|614|614.6|614|614.3|613.7|18
1704855300000|2024-01-10 02:55:00|||||||||1
1704855600000|2024-01-10 03:00:00|614.7|614.1|614.6|614|614.7|614.1|614.1|613.5|17
1704855900000|2024-01-10 03:05:00|614.4|613.8|614.4|613.8|614.6|614|614.3|613.7|9
1704856200000|2024-01-10 03:10:00|614.3|613.7|614.3|613.7|614.4|613.8|614.1|613.5|21
1704856500000|2024-01-10 03:15:00|614.1|613.5|614.2|613.6|614.2|613.6|614.1|613.5|12
1704856800000|2024-01-10 03:20:00|614.1|613.5|614.3|613.7|614.3|613.7|614.1|613.5|11
1704857100000|2024-01-10 03:25:00|614.4|613.8|614.3|613.7|614.4|613.8|614.3|613.7|10
1704857400000|2024-01-10 03:30:00|614.1|613.5|614.6|614|614.6|614|614.1|613.5|1
1704858000000|2024-01-10 03:40:00|614.5|613.9|614.4|613.8|614.5|613.9|614.4|613.8|4
1704858300000|2024-01-10 03:45:00|614.3|613.7|614.2|613.6|614.4|613.8|614.2|613.6|1
1704858600000|2024-01-10 03:50:00|614.1|613.5|614.1|613.5|614.1|613.5|613.6|613|14
1704858900000|2024-01-10 03:55:00|613.9|613.3|613.9|613.3|614.1|613.5|613.9|613.3|7
1704859200000|2024-01-10 04:00:00|||||||||10
1704859500000|2024-01-10 04:05:00|613.6|613|614.1|613.5|614.1|613.5|613.6|613|15
1704859800000|2024-01-10 04:10:00|614|613.4|614.1|613.5|614.1|613.5|614|613.4|1
1704860100000|2024-01-10 04:15:00|||||||||1
1704860400000|2024-01-10 04:20:00|||||||||1
1704860700000|2024-01-10 04:25:00|||||||||2
1704861300000|2024-01-10 04:35:00|||||||||2
1704861600000|2024-01-10 04:40:00|614.4|613.8|614.7|614.1|614.7|614.1|614.4|613.8|8
1704861900000|2024-01-10 04:45:00|614.6|614|614.6|614|614.7|614.1|614.6|614|3
1704862200000|2024-01-10 04:50:00|614.7|614.1|614.6|614|614.7|614.1|614.6|614|4
1704862500000|2024-01-10 04:55:00|614.7|614.1|614.7|614.1|614.7|614.1|614.6|614|0
1704862800000|2024-01-10 05:00:00|614.6|614|614.5|613.9|614.7|614.1|614.5|613.9|1
1704863100000|2024-01-10 05:05:00|614.4|613.8|614.3|613.7|614.4|613.8|614.2|613.6|0
1704863400000|2024-01-10 05:10:00|614.4|613.8|614.5|613.9|614.5|613.9|614.4|613.8|0
1704863700000|2024-01-10 05:15:00|614.4|613.8|614.4|613.8|614.4|613.8|614.4|613.8|0
1704864000000|2024-01-10 05:20:00|614.3|613.7|614|613.4|614.3|613.7|613.9|613.3|14
1704864300000|2024-01-10 05:25:00|614.1|613.5|614.1|613.5|614.1|613.5|614.1|613.5|2
1704864600000|2024-01-10 05:30:00|613.9|613.3|614|613.4|614.3|613.7|613.5|612.9|21
1704864900000|2024-01-10 05:35:00|614.1|613.5|613.6|613|614.2|613.6|613.2|612.6|28
1704865200000|2024-01-10 05:40:00|613.5|612.9|613.9|613.3|613.9|613.3|613.3|612.7|9
1704865500000|2024-01-10 05:45:00|613.8|613.2|614|613.4|614.1|613.5|613.8|613.2|7
1704865800000|2024-01-10 05:50:00|614.1|613.5|614.3|613.7|614.4|613.8|614.1|613.5|7
1704866100000|2024-01-10 05:55:00|614.4|613.8|614.5|613.9|614.6|614|614.4|613.8|3
1704866400000|2024-01-10 06:00:00|614.4|613.8|613.8|613.2|614.4|613.8|613.6|613|22
1704866700000|2024-01-10 06:05:00|613.9|613.3|613.8|613.2|614.1|613.5|613.8|613.2|13
1704867000000|2024-01-10 06:10:00|613.7|613.1|613.7|613.1|613.8|613.2|613.6|613|3
1704867300000|2024-01-10 06:15:00|613.6|613|613.7|613.1|613.8|613.2|613.6|613|10
1704867600000|2024-01-10 06:20:00|613.6|613|613.8|613.2|613.9|613.3|613.6|613|3
1704867900000|2024-01-10 06:25:00|613.9|613.3|614|613.4|614.1|613.5|613.8|613.2|14
1704868200000|2024-01-10 06:30:00|614.1|613.5|614|613.4|614.1|613.5|613.9|613.3|16
1704868500000|2024-01-10 06:35:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|4
1704868800000|2024-01-10 06:40:00|613.9|613.3|613.9|613.3|613.9|613.3|613.4|612.8|10
1704869100000|2024-01-10 06:45:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|11
1704869400000|2024-01-10 06:50:00|613.9|613.3|613.8|613.2|614.2|613.6|613.7|613.1|2
1704869700000|2024-01-10 06:55:00|613.9|613.3|613.4|612.8|613.9|613.3|613.4|612.8|10
1704870000000|2024-01-10 07:00:00|613.3|612.7|613.8|613.2|613.9|613.3|612.9|612.3|69
1704870300000|2024-01-10 07:05:00|613.6|613|613.8|613.2|613.8|613.2|613.4|612.8|12
1704870600000|2024-01-10 07:10:00|613.6|613|613.6|613|613.8|613.2|613.6|613|3
1704870900000|2024-01-10 07:15:00|613.4|612.8|613.7|613.1|613.7|613.1|613.1|612.5|13
1704871200000|2024-01-10 07:20:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|10
1704871500000|2024-01-10 07:25:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|6
1704871800000|2024-01-10 07:30:00|613.5|612.9|613.6|613|613.6|613|613.4|612.8|4
1704872400000|2024-01-10 07:40:00|613.5|612.9|613.1|612.5|613.5|612.9|612.9|612.3|7
1704872700000|2024-01-10 07:45:00|612.4|611.8|612.8|612.2|613.1|612.5|612.4|611.8|53
1704873000000|2024-01-10 07:50:00|612.6|612|612.6|612|612.8|612.2|612.6|612|7
1704873300000|2024-01-10 07:55:00|612.5|611.9|612.3|611.7|612.5|611.9|612.3|611.7|5
1704873600000|2024-01-10 08:00:00|612.2|611.6|612.3|611.7|612.3|611.7|611.7|611.1|22
1704873900000|2024-01-10 08:05:00|612.4|611.8|612.3|611.7|612.4|611.8|612.3|611.7|9
1704874200000|2024-01-10 08:10:00|612.1|611.5|611.6|611|612.1|611.5|611.3|610.7|28
1704874500000|2024-01-10 08:15:00|611.5|610.9|611.9|611.3|612.1|611.5|611.5|610.9|30
1704874800000|2024-01-10 08:20:00|612.1|611.5|612.1|611.5|612.3|611.7|612|611.4|7
1704875100000|2024-01-10 08:25:00|612|611.4|612|611.4|612.1|611.5|612|611.4|3
1704875400000|2024-01-10 08:30:00|612.1|611.5|612|611.4|612.3|611.7|611.9|611.3|5
1704875700000|2024-01-10 08:35:00|612.1|611.5|611.8|611.2|612.1|611.5|611.8|611.2|4
1704876000000|2024-01-10 08:40:00|612|611.4|611.8|611.2|612|611.4|611.8|611.2|2
1704876300000|2024-01-10 08:45:00|611.6|611|611.6|611|611.8|611.2|611.6|611|24
1704876600000|2024-01-10 08:50:00|611.8|611.2|612.3|611.7|612.6|612|611.8|611.2|15
1704876900000|2024-01-10 08:55:00|612.1|611.5|611.9|611.3|612.1|611.5|611.8|611.2|7
1704877200000|2024-01-10 09:00:00|612|611.4|612.1|611.5|612.1|611.5|611.8|611.2|6
1704877500000|2024-01-10 09:05:00|612.3|611.7|612.3|611.7|612.3|611.7|612|611.4|6
1704877800000|2024-01-10 09:10:00|612.2|611.6|612.1|611.5|612.3|611.7|612.1|611.5|2
1704878100000|2024-01-10 09:15:00|612|611.4|612.3|611.7|612.3|611.7|611.8|611.2|7
1704878400000|2024-01-10 09:20:00|612.4|611.8|612.3|611.7|612.6|612|612.3|611.7|2
1704878700000|2024-01-10 09:25:00|612.4|611.8|613|612.4|613.1|612.5|612.4|611.8|30
1704879000000|2024-01-10 09:30:00|612.9|612.3|613.1|612.5|613.2|612.6|612.9|612.3|4
1704879300000|2024-01-10 09:35:00|613.2|612.6|613.7|613.1|613.8|613.2|613.2|612.6|39
1704879600000|2024-01-10 09:40:00|613.8|613.2|613.1|612.5|613.8|613.2|613.1|612.5|11
1704879900000|2024-01-10 09:45:00|612.9|612.3|612.8|612.2|613.1|612.5|612.8|612.2|7
1704880200000|2024-01-10 09:50:00|612.9|612.3|612.9|612.3|612.9|612.3|612.8|612.2|0
1704880500000|2024-01-10 09:55:00|612.8|612.2|613.2|612.6|613.3|612.7|612.8|612.2|32
1704880800000|2024-01-10 10:00:00|613.1|612.5|613.5|612.9|613.7|613.1|613|612.4|234
1704881100000|2024-01-10 10:05:00|613.3|612.7|613.1|612.5|613.5|612.9|612.8|612.2|34
1704881400000|2024-01-10 10:10:00|613|612.4|613.2|612.6|613.4|612.8|613|612.4|29
1704881700000|2024-01-10 10:15:00|613.3|612.7|613.3|612.7|613.5|612.9|613.2|612.6|17
1704882000000|2024-01-10 10:20:00|613.4|612.8|614.6|614|614.6|614|613.3|612.7|47
1704882300000|2024-01-10 10:25:00|614.7|614.1|614.7|614.1|614.9|614.3|614.3|613.7|25
1704882600000|2024-01-10 10:30:00|614.8|614.2|614.2|613.6|614.9|614.3|614.1|613.5|25
1704882900000|2024-01-10 10:35:00|614.3|613.7|614.8|614.2|614.8|614.2|614.3|613.7|18
1704883200000|2024-01-10 10:40:00|614.7|614.1|614.3|613.7|614.8|614.2|614|613.4|12
1704883500000|2024-01-10 10:45:00|614.2|613.6|614.6|614|614.6|614|614|613.4|16
1704883800000|2024-01-10 10:50:00|614.7|614.1|614.2|613.6|614.7|614.1|614.2|613.6|34
1704884100000|2024-01-10 10:55:00|614.1|613.5|613.9|613.3|614.2|613.6|613.8|613.2|54
1704884400000|2024-01-10 11:00:00|613.8|613.2|613.4|612.8|613.9|613.3|613.3|612.7|104
1704884700000|2024-01-10 11:05:00|613.7|613.1|614.3|613.7|614.3|613.7|613.7|613.1|38
1704885000000|2024-01-10 11:10:00|614.2|613.6|613.5|612.9|614.2|613.6|613.4|612.8|12
1704885300000|2024-01-10 11:15:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|4
1704885600000|2024-01-10 11:20:00|613.6|613|613.3|612.7|613.7|613.1|613|612.4|23
1704885900000|2024-01-10 11:25:00|613.2|612.6|613.4|612.8|613.7|613.1|613.2|612.6|9
1704886200000|2024-01-10 11:30:00|613.3|612.7|613.4|612.8|613.5|612.9|613.3|612.7|10
1704886500000|2024-01-10 11:35:00|613.2|612.6|613.4|612.8|613.4|612.8|613.2|612.6|15
1704886800000|2024-01-10 11:40:00|613.6|613|614.4|613.8|614.4|613.8|613.6|613|16
1704887100000|2024-01-10 11:45:00|614.2|613.6|614.3|613.7|614.4|613.8|614.1|613.5|4
1704887400000|2024-01-10 11:50:00|614.2|613.6|614.2|613.6|614.7|614.1|614.1|613.5|12
1704887700000|2024-01-10 11:55:00|614.3|613.7|614.4|613.8|614.4|613.8|614.1|613.5|12
1704888000000|2024-01-10 12:00:00|614.5|613.9|614.5|613.9|614.6|614|614.4|613.8|1
1704888300000|2024-01-10 12:05:00|614.6|614|615.2|614.6|615.2|614.6|614.6|614|50
1704888600000|2024-01-10 12:10:00|615.1|614.5|615.3|614.7|615.6|615|615|614.4|33
1704888900000|2024-01-10 12:15:00|615.4|614.8|614.9|614.3|615.6|615|614.9|614.3|30
1704889200000|2024-01-10 12:20:00|614.8|614.2|615.7|615.1|615.7|615.1|614.8|614.2|23
1704889500000|2024-01-10 12:25:00|615.6|615|615.4|614.8|615.7|615.1|615.3|614.7|14
1704889800000|2024-01-10 12:30:00|616.1|615.5|616.4|615.8|616.9|616.3|616.1|615.5|35
1704890100000|2024-01-10 12:35:00|616.6|616|616.3|615.7|616.9|616.3|616.3|615.7|21
1704890400000|2024-01-10 12:40:00|616.2|615.6|616.4|615.8|616.5|615.9|615.9|615.3|9
1704890700000|2024-01-10 12:45:00|616.5|615.9|615.9|615.3|616.5|615.9|615.9|615.3|23
1704891000000|2024-01-10 12:50:00|615.7|615.1|615.1|614.5|615.9|615.3|615.1|614.5|11
1704891300000|2024-01-10 12:55:00|614.9|614.3|614.7|614.1|615.2|614.6|614.7|614.1|17
1704891600000|2024-01-10 13:00:00|614.9|614.3|614.9|614.3|615.7|615.1|614.7|614.1|94
1704891900000|2024-01-10 13:05:00|615.1|614.5|615.4|614.8|615.6|615|615.1|614.5|16
1704892200000|2024-01-10 13:10:00|615.1|614.5|615.6|615|615.6|615|615.1|614.5|23
1704892500000|2024-01-10 13:15:00|615.7|615.1|615.9|615.3|616.2|615.6|615.7|615.1|16
1704892800000|2024-01-10 13:20:00|615.8|615.2|616.2|615.6|616.4|615.8|615.7|615.1|15
1704893100000|2024-01-10 13:25:00|616.3|615.7|616.4|615.8|616.4|615.8|616.1|615.5|51
1704893400000|2024-01-10 13:30:00|616.2|615.6|615.9|615.3|616.2|615.6|615.7|615.1|24
1704893700000|2024-01-10 13:35:00|615.8|615.2|615.1|614.5|615.8|615.2|615.1|614.5|38
1704894000000|2024-01-10 13:40:00|615.2|614.6|615.8|615.2|616.2|615.6|615.1|614.5|45
1704897000000|2024-01-10 14:30:00|615.1|614.5|614.4|613.8|617.6|617|613.7|613.1|1206
1704897300000|2024-01-10 14:35:00|614.6|614|614.2|613.6|615.6|615|613.7|613.1|828
1704897600000|2024-01-10 14:40:00|614.1|613.5|613.2|612.6|614.6|614|613.1|612.5|399
1704897900000|2024-01-10 14:45:00|612.9|612.3|613.2|612.6|613.5|612.9|612.2|611.6|370
1704898200000|2024-01-10 14:50:00|612.9|612.3|612|611.4|613.1|612.5|611.3|610.7|406
1704898500000|2024-01-10 14:55:00|612.1|611.5|610.8|610.2|612.4|611.8|610.6|610|328
1704898800000|2024-01-10 15:00:00|610.7|610.1|611.7|611.1|613.1|612.5|610.5|609.9|595
1704899100000|2024-01-10 15:05:00|611.6|611|612.3|611.7|613.2|612.6|611.5|610.9|207
1704899400000|2024-01-10 15:10:00|612.2|611.6|613.9|613.3|613.9|613.3|612.2|611.6|337
1704899700000|2024-01-10 15:15:00|614.1|613.5|616.5|615.9|616.6|616|613.5|612.9|540
1704900000000|2024-01-10 15:20:00|616.6|616|616.6|616|617.2|616.6|615.9|615.3|241
1704900300000|2024-01-10 15:25:00|616.7|616.1|616.4|615.8|616.9|616.3|616.1|615.5|178
1704900600000|2024-01-10 15:30:00|616.6|616|616.8|616.2|618.2|617.6|616.3|615.7|472
1704900900000|2024-01-10 15:35:00|616.9|616.3|616.6|616|617.4|616.8|616.1|615.5|160
1704901200000|2024-01-10 15:40:00|616.7|616.1|616.9|616.3|617.7|617.1|616.6|616|165
1704901500000|2024-01-10 15:45:00|617.1|616.5|615.7|615.1|617.2|616.6|615.6|615|330
1704901800000|2024-01-10 15:50:00|615.9|615.3|614.9|614.3|616.1|615.5|614.6|614|283
1704902100000|2024-01-10 15:55:00|614.7|614.1|614.4|613.8|614.9|614.3|613.6|613|353
1704902400000|2024-01-10 16:00:00|614.3|613.7|615|614.4|615.4|614.8|614.2|613.6|243
1704902700000|2024-01-10 16:05:00|615.3|614.7|615.3|614.7|616.1|615.5|614.9|614.3|128
1704903000000|2024-01-10 16:10:00|615.8|615.2|616.1|615.5|616.1|615.5|615.1|614.5|138
1704903300000|2024-01-10 16:15:00|616.2|615.6|616.3|615.7|616.3|615.7|615.6|615|126
1704903600000|2024-01-10 16:20:00|616.4|615.8|616.8|616.2|617.1|616.5|615.6|615|183
1704903900000|2024-01-10 16:25:00|616.7|616.1|616.8|616.2|617|616.4|615.9|615.3|108
1704904200000|2024-01-10 16:30:00|616.6|616|615.8|615.2|616.8|616.2|615.6|615|144
1704904500000|2024-01-10 16:35:00|615.7|615.1|614.9|614.3|615.8|615.2|614.7|614.1|195
1704904800000|2024-01-10 16:40:00|615|614.4|616.4|615.8|616.5|615.9|614.4|613.8|194
1704905100000|2024-01-10 16:45:00|616.5|615.9|616.2|615.6|616.7|616.1|616|615.4|276
1704905400000|2024-01-10 16:50:00|615.9|615.3|616.4|615.8|616.5|615.9|615.7|615.1|148
1704905700000|2024-01-10 16:55:00|616.5|615.9|616|615.4|616.9|616.3|615.5|614.9|130
1704906000000|2024-01-10 17:00:00|616.1|615.5|616.5|615.9|616.6|616|615.8|615.2|106
1704906300000|2024-01-10 17:05:00|616.6|616|615.9|615.3|617.2|616.6|615.9|615.3|242
1704906600000|2024-01-10 17:10:00|616|615.4|616.5|615.9|616.5|615.9|615.7|615.1|169
1704906900000|2024-01-10 17:15:00|616.7|616.1|616.4|615.8|617|616.4|616.4|615.8|255
1704907200000|2024-01-10 17:20:00|616.3|615.7|615.7|615.1|616.3|615.7|615.3|614.7|95
1704907500000|2024-01-10 17:25:00|615.8|615.2|616.7|616.1|616.8|616.2|615.7|615.1|129
1704907800000|2024-01-10 17:30:00|616.5|615.9|615.8|615.2|616.7|616.1|615.4|614.8|119
1704908100000|2024-01-10 17:35:00|615.7|615.1|616|615.4|616|615.4|615.6|615|108
1704908400000|2024-01-10 17:40:00|615.9|615.3|615.3|614.7|616.1|615.5|614.7|614.1|182
1704908700000|2024-01-10 17:45:00|615.2|614.6|614|613.4|615.2|614.6|613.4|612.8|216
1704909000000|2024-01-10 17:50:00|614.1|613.5|613.9|613.3|614.3|613.7|613.7|613.1|151
1704909300000|2024-01-10 17:55:00|613.8|613.2|613.6|613|614|613.4|613.3|612.7|130
1704909600000|2024-01-10 18:00:00|613.7|613.1|615.7|615.1|615.8|615.2|613.7|613.1|255
1704909900000|2024-01-10 18:05:00|615.6|615|615.1|614.5|615.8|615.2|614.8|614.2|156
1704910200000|2024-01-10 18:10:00|615.3|614.7|615.4|614.8|615.6|615|614.8|614.2|202
1704910500000|2024-01-10 18:15:00|615.3|614.7|615.8|615.2|615.8|615.2|615.3|614.7|106
1704910800000|2024-01-10 18:20:00|615.6|615|615.3|614.7|615.8|615.2|615.3|614.7|103
1704911100000|2024-01-10 18:25:00|615.1|614.5|616.3|615.7|616.3|615.7|614.8|614.2|145
1704911400000|2024-01-10 18:30:00|616.1|615.5|616.8|616.2|616.8|616.2|615.6|615|152
1704911700000|2024-01-10 18:35:00|616.6|616|616.8|616.2|617.1|616.5|616.3|615.7|271
1704912000000|2024-01-10 18:40:00|616.9|616.3|616.3|615.7|617.3|616.7|616.3|615.7|217
1704912300000|2024-01-10 18:45:00|616.4|615.8|617.1|616.5|617.1|616.5|616.1|615.5|228
1704912600000|2024-01-10 18:50:00|617|616.4|617.1|616.5|617.3|616.7|616.8|616.2|229
1704912900000|2024-01-10 18:55:00|617|616.4|617.4|616.8|617.5|616.9|616.8|616.2|213
1704913200000|2024-01-10 19:00:00|617.3|616.7|616.9|616.3|617.4|616.8|616.3|615.7|152
1704913500000|2024-01-10 19:05:00|616.8|616.2|617.1|616.5|617.5|616.9|616.8|616.2|655
1704913800000|2024-01-10 19:10:00|617|616.4|617.3|616.7|617.6|617|617|616.4|1544
1704914100000|2024-01-10 19:15:00|617.2|616.6|616.5|615.9|617.2|616.6|616.1|615.5|1380
1704934800000|2024-01-11 01:00:00|615.9|615.3|614.4|613.8|616.2|615.6|614.2|613.6|110
1704935100000|2024-01-11 01:05:00|614.3|613.7|615.9|615.3|615.9|615.3|614.1|613.5|466
1704935400000|2024-01-11 01:10:00|616.1|615.5|616.2|615.6|616.2|615.6|615.4|614.8|17
1704935700000|2024-01-11 01:15:00|615.9|615.3|616|615.4|616.4|615.8|615.7|615.1|24
1704936000000|2024-01-11 01:20:00|616.2|615.6|616.2|615.6|616.5|615.9|616.1|615.5|19
1704936300000|2024-01-11 01:25:00|616.4|615.8|616.7|616.1|616.7|616.1|616.4|615.8|0
1704936600000|2024-01-11 01:30:00|616.6|616|617.2|616.6|617.2|616.6|616.6|616|25
1704936900000|2024-01-11 01:35:00|617.3|616.7|617.4|616.8|617.5|616.9|617.3|616.7|9
1704937200000|2024-01-11 01:40:00|617.5|616.9|618.2|617.6|618.2|617.6|617.4|616.8|25
1704937500000|2024-01-11 01:45:00|617.9|617.3|618|617.4|618.2|617.6|617.9|617.3|27
1704937800000|2024-01-11 01:50:00|617.9|617.3|618|617.4|618.1|617.5|617.9|617.3|4
1704938100000|2024-01-11 01:55:00|618.1|617.5|617.9|617.3|618.1|617.5|617.8|617.2|7
1704938400000|2024-01-11 02:00:00|618|617.4|618.5|617.9|619|618.4|617.9|617.3|21
1704938700000|2024-01-11 02:05:00|618.6|618|618.2|617.6|618.9|618.3|618.2|617.6|30
1704939000000|2024-01-11 02:10:00|618.3|617.7|617.6|617|618.3|617.7|617.6|617|14
1704939300000|2024-01-11 02:15:00|617.7|617.1|618.2|617.6|618.2|617.6|617.7|617.1|17
1704939600000|2024-01-11 02:20:00|618.3|617.7|618.3|617.7|618.4|617.8|618.3|617.7|3
1704939900000|2024-01-11 02:25:00|||||||||1
1704940200000|2024-01-11 02:30:00|618.2|617.6|618.2|617.6|618.2|617.6|618.2|617.6|2
1704940800000|2024-01-11 02:40:00|617.9|617.3|617.9|617.3|617.9|617.3|617.9|617.3|3
1704941100000|2024-01-11 02:45:00|||||||||2
1704941700000|2024-01-11 02:55:00|618|617.4|617.9|617.3|618|617.4|617.9|617.3|0
1704942000000|2024-01-11 03:00:00|618|617.4|618.2|617.6|618.2|617.6|617.9|617.3|10
1704942600000|2024-01-11 03:10:00|618.1|617.5|618.3|617.7|618.3|617.7|618.1|617.5|1
1704942900000|2024-01-11 03:15:00|618.4|617.8|618.4|617.8|618.5|617.9|618.4|617.8|3
1704943200000|2024-01-11 03:20:00|618.7|618.1|618.7|618.1|618.7|618.1|618.6|618|5
1704943500000|2024-01-11 03:25:00|618.6|618|618.9|618.3|618.9|618.3|618.6|618|34
1704943800000|2024-01-11 03:30:00|619|618.4|619.1|618.5|619.4|618.8|619|618.4|25
1704944100000|2024-01-11 03:35:00|619.2|618.6|619.2|618.6|619.2|618.6|619.1|618.5|1
1704944400000|2024-01-11 03:40:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|6
1704944700000|2024-01-11 03:45:00|619.6|619|619.4|618.8|619.7|619.1|619.4|618.8|8
1704945000000|2024-01-11 03:50:00|619.5|618.9|619.7|619.1|619.7|619.1|619.5|618.9|8
1704945300000|2024-01-11 03:55:00|619.9|619.3|619.7|619.1|619.9|619.3|619.7|619.1|4
1704945600000|2024-01-11 04:00:00|619.8|619.2|620.2|619.6|620.2|619.6|619.7|619.1|6
1704945900000|2024-01-11 04:05:00|620.3|619.7|620.8|620.2|621.2|620.6|620.3|619.7|63
1704946200000|2024-01-11 04:10:00|620.7|620.1|620.6|620|621|620.4|620.4|619.8|26
1704946500000|2024-01-11 04:15:00|620.7|620.1|620.7|620.1|620.8|620.2|620.7|620.1|3
1704946800000|2024-01-11 04:20:00|620.9|620.3|620.8|620.2|620.9|620.3|620.7|620.1|6
1704947100000|2024-01-11 04:25:00|620.9|620.3|621|620.4|621|620.4|620.9|620.3|6
1704947400000|2024-01-11 04:30:00|621.1|620.5|620.7|620.1|621.1|620.5|620.7|620.1|4
1704947700000|2024-01-11 04:35:00|||||||||6
1704948000000|2024-01-11 04:40:00|620.6|620|620.7|620.1|620.7|620.1|620.5|619.9|4
1704948300000|2024-01-11 04:45:00|620.6|620|620.7|620.1|620.7|620.1|620.6|620|2
1704948600000|2024-01-11 04:50:00|621|620.4|620.3|619.7|621|620.4|620.3|619.7|11
1704948900000|2024-01-11 04:55:00|620.5|619.9|620.5|619.9|620.5|619.9|620.4|619.8|4
1704949200000|2024-01-11 05:00:00|620.4|619.8|620.5|619.9|620.5|619.9|620.4|619.8|2
1704949500000|2024-01-11 05:05:00|620.6|620|620.6|620|620.8|620.2|620.5|619.9|10
1704949800000|2024-01-11 05:10:00|620.7|620.1|620.9|620.3|621.2|620.6|620.7|620.1|47
1704950100000|2024-01-11 05:15:00|620.7|620.1|620.5|619.9|620.7|620.1|620.5|619.9|1
1704950400000|2024-01-11 05:20:00|620.3|619.7|620|619.4|620.3|619.7|620|619.4|8
1704950700000|2024-01-11 05:25:00|620.1|619.5|620.1|619.5|620.1|619.5|620|619.4|5
1704951000000|2024-01-11 05:30:00|620.2|619.6|620.3|619.7|621|620.4|620.2|619.6|12
1704951300000|2024-01-11 05:35:00|620.5|619.9|620.4|619.8|620.5|619.9|620.2|619.6|3
1704951600000|2024-01-11 05:40:00|620.5|619.9|620.3|619.7|620.5|619.9|620.2|619.6|2
1704951900000|2024-01-11 05:45:00|620.2|619.6|620.2|619.6|620.4|619.8|620.2|619.6|2
1704952200000|2024-01-11 05:50:00|620.3|619.7|620.4|619.8|620.5|619.9|620.3|619.7|8
1704952500000|2024-01-11 05:55:00|620.5|619.9|620.3|619.7|620.5|619.9|620.2|619.6|2
1704952800000|2024-01-11 06:00:00|620.2|619.6|619.7|619.1|620.5|619.9|619.7|619.1|18
1704953100000|2024-01-11 06:05:00|619.8|619.2|619.7|619.1|619.8|619.2|619.2|618.6|30
1704953400000|2024-01-11 06:10:00|619.6|619|620.5|619.9|620.6|620|619.6|619|41
1704953700000|2024-01-11 06:15:00|620.2|619.6|620.2|619.6|620.3|619.7|620.1|619.5|9
1704954000000|2024-01-11 06:20:00|620.3|619.7|621|620.4|621.1|620.5|620.3|619.7|25
1704954300000|2024-01-11 06:25:00|620.8|620.2|621|620.4|621|620.4|620.8|620.2|8
1704954600000|2024-01-11 06:30:00|620.8|620.2|621|620.4|621|620.4|620.8|620.2|7
1704954900000|2024-01-11 06:35:00|||||||||2
1704955200000|2024-01-11 06:40:00|621.1|620.5|621.1|620.5|621.1|620.5|620.8|620.2|19
1704955500000|2024-01-11 06:45:00|621.2|620.6|621|620.4|621.2|620.6|621|620.4|1
1704955800000|2024-01-11 06:50:00|621.2|620.6|621|620.4|621.2|620.6|621|620.4|6
1704956100000|2024-01-11 06:55:00|||||||||1
1704956400000|2024-01-11 07:00:00|620.9|620.3|621|620.4|621|620.4|620.9|620.3|2
1704956700000|2024-01-11 07:05:00|620.9|620.3|620.5|619.9|620.9|620.3|620.5|619.9|14
1704957000000|2024-01-11 07:10:00|620.7|620.1|620.7|620.1|620.7|620.1|620.5|619.9|9
1704957300000|2024-01-11 07:15:00|620.5|619.9|620.5|619.9|620.7|620.1|620.5|619.9|2
1704957600000|2024-01-11 07:20:00|620.4|619.8|620.5|619.9|620.5|619.9|620.4|619.8|9
1704957900000|2024-01-11 07:25:00|620.4|619.8|620.5|619.9|620.5|619.9|620.4|619.8|2
1704958200000|2024-01-11 07:30:00|620.6|620|620.5|619.9|620.7|620.1|620.5|619.9|13
1704958500000|2024-01-11 07:35:00|620.7|620.1|620.3|619.7|620.7|620.1|620.3|619.7|9
1704958800000|2024-01-11 07:40:00|620.2|619.6|620.2|619.6|620.2|619.6|620|619.4|7
1704959100000|2024-01-11 07:45:00|||||||||4
1704959400000|2024-01-11 07:50:00|620|619.4|620|619.4|620.1|619.5|620|619.4|3
1704959700000|2024-01-11 07:55:00|||||||||1
1704960000000|2024-01-11 08:00:00|619.9|619.3|618.9|618.3|619.9|619.3|618.7|618.1|39
1704960300000|2024-01-11 08:05:00|619|618.4|619.6|619|619.7|619.1|619|618.4|14
1704960600000|2024-01-11 08:10:00|619.7|619.1|618.5|617.9|619.7|619.1|618.5|617.9|9
1704960900000|2024-01-11 08:15:00|618.7|618.1|619.2|618.6|619.2|618.6|618.7|618.1|16
1704961200000|2024-01-11 08:20:00|619.3|618.7|619.2|618.6|619.3|618.7|619|618.4|20
1704961500000|2024-01-11 08:25:00|619.3|618.7|619.8|619.2|619.8|619.2|619.3|618.7|13
1704961800000|2024-01-11 08:30:00|619.5|618.9|619.5|618.9|619.5|618.9|619.5|618.9|3
1704962100000|2024-01-11 08:35:00|619.7|619.1|619.7|619.1|619.8|619.2|619.7|619.1|6
1704962400000|2024-01-11 08:40:00|619.8|619.2|620.2|619.6|620.2|619.6|619.7|619.1|3
1704962700000|2024-01-11 08:45:00|620.1|619.5|619.7|619.1|620.1|619.5|619.5|618.9|6
1704963000000|2024-01-11 08:50:00|||||||||4
1704963300000|2024-01-11 08:55:00|619.8|619.2|619.7|619.1|619.8|619.2|619.5|618.9|6
1704963600000|2024-01-11 09:00:00|619.5|618.9|619.5|618.9|619.5|618.9|619.5|618.9|1
1704963900000|2024-01-11 09:05:00|619.7|619.1|620.2|619.6|620.5|619.9|619.7|619.1|55
1704964200000|2024-01-11 09:10:00|620.3|619.7|619.7|619.1|620.3|619.7|619.7|619.1|10
1704964500000|2024-01-11 09:15:00|619.8|619.2|619.9|619.3|620|619.4|619.8|619.2|10
1704964800000|2024-01-11 09:20:00|620|619.4|619.7|619.1|620|619.4|619.7|619.1|3
1704965100000|2024-01-11 09:25:00|619.6|619|619.7|619.1|620|619.4|619.6|619|7
1704965400000|2024-01-11 09:30:00|620|619.4|620.2|619.6|620.2|619.6|619.9|619.3|30
1704965700000|2024-01-11 09:35:00|620.4|619.8|620.5|619.9|620.6|620|620.2|619.6|66
1704966000000|2024-01-11 09:40:00|620.4|619.8|620.4|619.8|620.5|619.9|620.2|619.6|12
1704966300000|2024-01-11 09:45:00|620.3|619.7|620.5|619.9|620.5|619.9|620|619.4|12
1704966600000|2024-01-11 09:50:00|620.4|619.8|619.9|619.3|620.4|619.8|619.8|619.2|13
1704966900000|2024-01-11 09:55:00|620|619.4|619.2|618.6|620|619.4|619|618.4|14
1704967200000|2024-01-11 10:00:00|619|618.4|619|618.4|619.7|619.1|618.8|618.2|44
1704967500000|2024-01-11 10:05:00|618.8|618.2|618.5|617.9|619.4|618.8|618.4|617.8|44
1704967800000|2024-01-11 10:10:00|618.6|618|618.5|617.9|618.7|618.1|618.1|617.5|30
1704968100000|2024-01-11 10:15:00|618.4|617.8|618.2|617.6|618.4|617.8|618.2|617.6|3
1704968400000|2024-01-11 10:20:00|618.3|617.7|618|617.4|618.4|617.8|617.5|616.9|74
1704968700000|2024-01-11 10:25:00|617.9|617.3|618|617.4|618|617.4|617.9|617.3|3
1704969000000|2024-01-11 10:30:00|618.2|617.6|618.5|617.9|618.7|618.1|618|617.4|9
1704969300000|2024-01-11 10:35:00|618.2|617.6|618.4|617.8|618.8|618.2|618.2|617.6|14
1704969600000|2024-01-11 10:40:00|618.5|617.9|617.4|616.8|618.5|617.9|617|616.4|23
1704969900000|2024-01-11 10:45:00|617.3|616.7|617|616.4|617.5|616.9|616.9|616.3|55
1704970200000|2024-01-11 10:50:00|617.2|616.6|616.8|616.2|617.2|616.6|616.4|615.8|44
1704970500000|2024-01-11 10:55:00|616.5|615.9|616.5|615.9|616.6|616|616.4|615.8|35
1704970800000|2024-01-11 11:00:00|616.6|616|616.5|615.9|616.6|616|616.4|615.8|11
1704971100000|2024-01-11 11:05:00|616.4|615.8|617.1|616.5|617.2|616.6|616.3|615.7|19
1704971400000|2024-01-11 11:10:00|616.9|616.3|616.6|616|616.9|616.3|616.6|616|11
1704971700000|2024-01-11 11:15:00|||||||||3
1704972000000|2024-01-11 11:20:00|616.7|616.1|616.6|616|616.8|616.2|616.6|616|3
1704972300000|2024-01-11 11:25:00|616.8|616.2|616.9|616.3|617|616.4|616.8|616.2|11
1704972600000|2024-01-11 11:30:00|616.8|616.2|616.9|616.3|616.9|616.3|616.7|616.1|13
1704972900000|2024-01-11 11:35:00|616.8|616.2|616.9|616.3|616.9|616.3|616.6|616|15
1704973200000|2024-01-11 11:40:00|616.8|616.2|616.9|616.3|616.9|616.3|616.8|616.2|5
1704973500000|2024-01-11 11:45:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|6
1704973800000|2024-01-11 11:50:00|616.6|616|616.4|615.8|616.6|616|616.1|615.5|21
1704974100000|2024-01-11 11:55:00|616.5|615.9|616.1|615.5|616.5|615.9|616.1|615.5|11
1704974400000|2024-01-11 12:00:00|616.2|615.6|615.4|614.8|616.2|615.6|615.4|614.8|51
1704974700000|2024-01-11 12:05:00|615.6|615|615.9|615.3|615.9|615.3|615.6|615|14
1704975000000|2024-01-11 12:10:00|616|615.4|615.9|615.3|616.1|615.5|615.6|615|46
1704975300000|2024-01-11 12:15:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615.3|4
1704975600000|2024-01-11 12:20:00|616.2|615.6|616.2|615.6|616.4|615.8|616.2|615.6|2
1704975900000|2024-01-11 12:25:00|616.4|615.8|616.2|615.6|616.4|615.8|616.2|615.6|12
1704976200000|2024-01-11 12:30:00|616|615.4|615.6|615|616.1|615.5|615.6|615|16
1704976500000|2024-01-11 12:35:00|615.5|614.9|615.7|615.1|616.1|615.5|615.4|614.8|14
1704976800000|2024-01-11 12:40:00|615.9|615.3|615.7|615.1|616.1|615.5|615.4|614.8|13
1704977100000|2024-01-11 12:45:00|615.6|615|615.2|614.6|615.6|615|615.1|614.5|13
1704977400000|2024-01-11 12:50:00|615.1|614.5|614.4|613.8|615.2|614.6|614.1|613.5|28
1704977700000|2024-01-11 12:55:00|614.5|613.9|615.2|614.6|615.2|614.6|614.5|613.9|18
1704978000000|2024-01-11 13:00:00|615.3|614.7|615.4|614.8|615.4|614.8|615|614.4|31
1704978300000|2024-01-11 13:05:00|615.2|614.6|614.5|613.9|615.2|614.6|613.9|613.3|56
1704978600000|2024-01-11 13:10:00|614.4|613.8|614.4|613.8|614.9|614.3|614.4|613.8|25
1704978900000|2024-01-11 13:15:00|614.6|614|614.6|614|614.6|614|614.4|613.8|14
1704979200000|2024-01-11 13:20:00|614.5|613.9|614.9|614.3|614.9|614.3|614.1|613.5|22
1704979500000|2024-01-11 13:25:00|614.6|614|614.6|614|615.3|614.5|614.5|613.8|21
1704979800000|2024-01-11 13:30:00|614.8|614.2|614.9|614.3|614.9|614.3|612.7|612.1|205
1704980100000|2024-01-11 13:35:00|614.8|614.2|615.1|614.5|615.1|614.5|614.1|613.5|55
1704980400000|2024-01-11 13:40:00|614.9|614.3|613.6|613|614.9|614.3|613.4|612.8|83
1704983400000|2024-01-11 14:30:00|612.6|612|612.9|612.3|615.5|614.9|611.9|611.3|1259
1704983700000|2024-01-11 14:35:00|613.1|612.5|615.3|614.7|615.3|614.7|612.5|611.9|460
1704984000000|2024-01-11 14:40:00|615.1|614.5|613.9|613.3|615.5|614.9|612.9|612.3|318
1704984300000|2024-01-11 14:45:00|614|613.4|612.2|611.6|614.3|613.7|612.2|611.6|406
1704984600000|2024-01-11 14:50:00|612.1|611.5|613.6|613|614.2|613.6|612.1|611.5|520
1704984900000|2024-01-11 14:55:00|613.4|612.8|616.9|616.3|616.9|616.3|613.1|612.5|349
1704985200000|2024-01-11 15:00:00|616.8|616.2|615.4|614.8|616.9|616.3|615.1|614.5|291
1704985500000|2024-01-11 15:05:00|615.2|614.6|614.6|614|615.4|614.8|613.4|612.8|185
1704985800000|2024-01-11 15:10:00|614.7|614.1|615.9|615.3|615.9|615.3|614.4|613.8|260
1704986100000|2024-01-11 15:15:00|615.8|615.2|614.9|614.3|615.9|615.3|614.4|613.8|241
1704986400000|2024-01-11 15:20:00|615.1|614.5|613.4|612.8|615.1|614.5|613.3|612.7|174
1704986700000|2024-01-11 15:25:00|613.3|612.7|613.7|613.1|614.5|613.9|613.3|612.7|211
1704987000000|2024-01-11 15:30:00|613.9|613.3|613.9|613.3|614.1|613.5|612.1|611.5|232
1704987300000|2024-01-11 15:35:00|613.8|613.2|614|613.4|614.1|613.5|613.1|612.5|227
1704987600000|2024-01-11 15:40:00|613.7|613.1|613.7|613.1|615|614.4|613.5|612.9|154
1704987900000|2024-01-11 15:45:00|613.9|613.3|612.6|612|613.9|613.3|612.2|611.6|128
1704988200000|2024-01-11 15:50:00|612.5|611.9|612.1|611.5|612.6|612|612|611.4|195
1704988500000|2024-01-11 15:55:00|612.2|611.6|612.5|611.9|613.2|612.6|611.9|611.3|304
1704988800000|2024-01-11 16:00:00|612.2|611.6|612|611.4|612.2|611.6|610|609.4|530
1704989100000|2024-01-11 16:05:00|612.5|611.9|613.1|612.5|613.6|613|612.3|611.7|535
1704989400000|2024-01-11 16:10:00|613|612.4|613.1|612.5|614.2|613.6|612.9|612.3|157
1704989700000|2024-01-11 16:15:00|613.2|612.6|611.6|611|613.3|612.7|611.5|610.9|215
1704990000000|2024-01-11 16:20:00|611.7|611.1|611.6|611|612.1|611.5|611.3|610.7|122
1704990300000|2024-01-11 16:25:00|611.7|611.1|611.3|610.7|611.7|611.1|610.7|610.1|186
1704990600000|2024-01-11 16:30:00|611.2|610.6|611.1|610.5|611.4|610.8|610.2|609.6|211
1704990900000|2024-01-11 16:35:00|610.9|610.3|611.5|610.9|611.7|611.1|610.9|610.3|178
1704991200000|2024-01-11 16:40:00|611.4|610.8|611.4|610.8|611.5|610.9|610.8|610.2|119
1704991500000|2024-01-11 16:45:00|611.5|610.9|611.9|611.3|612.1|611.5|611.4|610.8|161
1704991800000|2024-01-11 16:50:00|611.7|611.1|611.2|610.6|611.7|611.1|611.2|610.6|106
1704992100000|2024-01-11 16:55:00|611|610.4|611.7|611.1|612.1|611.5|611|610.4|176
1704992400000|2024-01-11 17:00:00|611.6|611|611|610.4|611.7|611.1|611|610.4|141
1704992700000|2024-01-11 17:05:00|610.7|610.1|610.2|609.6|611|610.4|610.2|609.6|160
1704993000000|2024-01-11 17:10:00|610|609.4|609.9|609.3|610.5|609.9|609.1|608.5|381
1704993300000|2024-01-11 17:15:00|610|609.4|609.5|608.9|610|609.4|609.2|608.6|168
1704993600000|2024-01-11 17:20:00|609.6|609|610.5|609.9|610.9|610.3|609.6|609|221
1704993900000|2024-01-11 17:25:00|610.4|609.8|610.4|609.8|610.8|610.2|610.4|609.8|120
1704994200000|2024-01-11 17:30:00|610.5|609.9|610.7|610.1|610.7|610.1|610.2|609.6|164
1704994500000|2024-01-11 17:35:00|610.6|610|610|609.4|610.7|610.1|609.6|609|164
1704994800000|2024-01-11 17:40:00|609.9|609.3|609.8|609.2|610.2|609.6|609.5|608.9|177
1704995100000|2024-01-11 17:45:00|609.9|609.3|610|609.4|610|609.4|609.5|608.9|141
1704995400000|2024-01-11 17:50:00|609.9|609.3|609.7|609.1|610|609.4|609.3|608.7|275
1704995700000|2024-01-11 17:55:00|609.6|609|609.3|608.7|609.8|609.2|609.3|608.7|178
1704996000000|2024-01-11 18:00:00|609.1|608.5|611|610.4|611.2|610.6|609|608.4|580
1704996300000|2024-01-11 18:05:00|610.9|610.3|610.4|609.8|611|610.4|610.3|609.7|121
1704996600000|2024-01-11 18:10:00|610.5|609.9|610.2|609.6|611|610.4|610.1|609.5|185
1704996900000|2024-01-11 18:15:00|610.3|609.7|610.4|609.8|610.6|610|610.1|609.5|152
1704997200000|2024-01-11 18:20:00|610.3|609.7|610.6|610|610.8|610.2|610.3|609.7|227
1704997500000|2024-01-11 18:25:00|610.7|610.1|610.3|609.7|611|610.4|610.1|609.5|236
1704997800000|2024-01-11 18:30:00|610.4|609.8|610.6|610|610.7|610.1|610.3|609.7|111
1704998100000|2024-01-11 18:35:00|610.8|610.2|611.6|611|611.6|611|610.8|610.2|447
1704998400000|2024-01-11 18:40:00|611.7|611.1|611.8|611.2|611.8|611.2|611.3|610.7|242
1704998700000|2024-01-11 18:45:00|611.7|611.1|611.3|610.7|611.8|611.2|611.2|610.6|218
1704999000000|2024-01-11 18:50:00|611.4|610.8|611.1|610.5|611.5|610.9|610.8|610.2|279
1704999300000|2024-01-11 18:55:00|610.8|610.2|611.6|611|611.7|611.1|610.8|610.2|306
1704999600000|2024-01-11 19:00:00|611.5|610.9|610.6|610|611.8|611.2|610.5|609.9|489
1704999900000|2024-01-11 19:05:00|610.7|610.1|610.8|610.2|611.2|610.6|610.6|610|256
1705000200000|2024-01-11 19:10:00|610.9|610.3|610.7|610.1|610.9|610.3|610.5|609.9|1267
1705000500000|2024-01-11 19:15:00|611|610.4|611|610.4|611.5|610.9|610.7|610.1|677
1705021200000|2024-01-12 01:00:00|610.9|610.3|612.3|611.7|612.5|611.9|609.9|609.3|149
1705021500000|2024-01-12 01:05:00|612.2|611.6|611|610.4|612.2|611.6|610.8|610.2|15
1705021800000|2024-01-12 01:10:00|611.1|610.5|611.3|610.7|611.3|610.7|611.1|610.5|11
1705022100000|2024-01-12 01:15:00|611.4|610.8|611.3|610.7|611.4|610.8|611.3|610.7|1
1705022400000|2024-01-12 01:20:00|611.4|610.8|611.8|611.2|611.9|611.3|611.3|610.7|19
1705022700000|2024-01-12 01:25:00|611.9|611.3|612.1|611.5|612.2|611.6|611.9|611.3|9
1705023000000|2024-01-12 01:30:00|612|611.4|611.9|611.3|612|611.4|611.9|611.3|3
1705023300000|2024-01-12 01:35:00|612|611.4|611.9|611.3|612.2|611.6|611.9|611.3|10
1705023600000|2024-01-12 01:40:00|611.4|610.8|611.9|611.3|611.9|611.3|611.4|610.8|9
1705023900000|2024-01-12 01:45:00|612.2|611.6|611.9|611.3|612.2|611.6|611.9|611.3|13
1705024200000|2024-01-12 01:50:00|611.8|611.2|611.7|611.1|611.8|611.2|611.6|611|2
1705024500000|2024-01-12 01:55:00|611.8|611.2|611.6|611|611.9|611.3|611.6|611|1
1705024800000|2024-01-12 02:00:00|611.7|611.1|610.9|610.3|611.7|611.1|610.7|610.1|15
1705025100000|2024-01-12 02:05:00|611|610.4|610.7|610.1|611|610.4|610.5|609.9|18
1705025400000|2024-01-12 02:10:00|610.5|609.9|610.5|609.9|610.6|610|610.5|609.9|4
1705025700000|2024-01-12 02:15:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|11
1705026000000|2024-01-12 02:20:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|44
1705026300000|2024-01-12 02:25:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|5
1705026600000|2024-01-12 02:30:00|610.6|610|610.7|610.1|610.7|610.1|610.6|610|5
1705026900000|2024-01-12 02:35:00|610.8|610.2|610.5|609.9|610.8|610.2|610.4|609.8|5
1705027200000|2024-01-12 02:40:00|||||||||1
1705027800000|2024-01-12 02:50:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|16
1705028100000|2024-01-12 02:55:00|610.8|610.2|611|610.4|611|610.4|610.7|610.1|12
1705028400000|2024-01-12 03:00:00|610.8|610.2|610.8|610.2|610.8|610.2|610.8|610.2|2
1705028700000|2024-01-12 03:05:00|610.9|610.3|611|610.4|611|610.4|610.9|610.3|4
1705029000000|2024-01-12 03:10:00|610.9|610.3|610.9|610.3|611|610.4|610.8|610.2|0
1705029300000|2024-01-12 03:15:00|610.8|610.2|610.6|610|610.9|610.3|610.6|610|1
1705029600000|2024-01-12 03:20:00|610.7|610.1|610.5|609.9|610.7|610.1|610.5|609.9|0
1705029900000|2024-01-12 03:25:00|610.7|610.1|611|610.4|611|610.4|610.7|610.1|21
1705030200000|2024-01-12 03:30:00|610.7|610.1|610.7|610.1|610.7|610.1|610.7|610.1|2
1705030500000|2024-01-12 03:35:00|610.6|610|610.6|610|610.7|610.1|610.6|610|0
1705030800000|2024-01-12 03:40:00|610.7|610.1|610.7|610.1|610.7|610.1|610.7|610.1|0
1705031100000|2024-01-12 03:45:00|610.6|610|610.4|609.8|610.7|610.1|610.3|609.7|8
1705031400000|2024-01-12 03:50:00|610.5|609.9|610.4|609.8|610.5|609.9|610.4|609.8|1
1705031700000|2024-01-12 03:55:00|610.5|609.9|610.3|609.7|610.5|609.9|610.2|609.6|9
1705032000000|2024-01-12 04:00:00|610.2|609.6|610.3|609.7|610.3|609.7|610.2|609.6|10
1705032300000|2024-01-12 04:05:00|610.4|609.8|610.5|609.9|610.5|609.9|610.4|609.8|1
1705032600000|2024-01-12 04:10:00|610.4|609.8|610.2|609.6|610.4|609.8|610.2|609.6|6
1705033200000|2024-01-12 04:20:00|610.3|609.7|610.3|609.7|610.3|609.7|610.2|609.6|0
1705033500000|2024-01-12 04:25:00|610.2|609.6|610.3|609.7|610.3|609.7|610.2|609.6|2
1705033800000|2024-01-12 04:30:00|610.2|609.6|610.2|609.6|610.2|609.6|610.2|609.6|0
1705034100000|2024-01-12 04:35:00|610.3|609.7|610.3|609.7|610.3|609.7|610.2|609.6|2
1705034400000|2024-01-12 04:40:00|610.2|609.6|610.3|609.7|610.3|609.7|610.2|609.6|1
1705034700000|2024-01-12 04:45:00|610.4|609.8|610.5|609.9|610.5|609.9|610.4|609.8|2
1705035600000|2024-01-12 05:00:00|610.4|609.8|610.4|609.8|610.5|609.9|610.4|609.8|7
1705036200000|2024-01-12 05:10:00|||||||||1
1705036500000|2024-01-12 05:15:00|610.5|609.9|610.5|609.9|610.5|609.9|610.5|609.9|0
1705036800000|2024-01-12 05:20:00|610.7|610.1|610.8|610.2|610.8|610.2|610.7|610.1|2
1705037100000|2024-01-12 05:25:00|611|610.4|611|610.4|611|610.4|611|610.4|6
1705037400000|2024-01-12 05:30:00|610.7|610.1|610.2|609.6|610.7|610.1|610.2|609.6|11
1705037700000|2024-01-12 05:35:00|610.5|609.9|610.7|610.1|610.8|610.2|610.5|609.9|5
1705038000000|2024-01-12 05:40:00|610.5|609.9|610.5|609.9|610.7|610.1|610.5|609.9|11
1705038300000|2024-01-12 05:45:00|610.4|609.8|610.3|609.7|610.5|609.9|610|609.4|16
1705038600000|2024-01-12 05:50:00|610.2|609.6|610.4|609.8|610.5|609.9|610.2|609.6|2
1705038900000|2024-01-12 05:55:00|610.5|609.9|610.7|610.1|610.7|610.1|610.5|609.9|3
1705039200000|2024-01-12 06:00:00|610.5|609.9|610.5|609.9|610.5|609.9|610.5|609.9|3
1705039500000|2024-01-12 06:05:00|610.6|610|610.5|609.9|610.6|610|610.2|609.6|7
1705039800000|2024-01-12 06:10:00|610.7|610.1|611.2|610.6|611.2|610.6|610.7|610.1|8
1705040100000|2024-01-12 06:15:00|611.4|610.8|611|610.4|611.4|610.8|610.9|610.3|11
1705040400000|2024-01-12 06:20:00|611.1|610.5|611.5|610.9|611.5|610.9|611.1|610.5|5
1705040700000|2024-01-12 06:25:00|611.3|610.7|611.3|610.7|611.3|610.7|611.2|610.6|5
1705041000000|2024-01-12 06:30:00|611.2|610.6|611.3|610.7|611.5|610.9|611.2|610.6|7
1705041300000|2024-01-12 06:35:00|611.2|610.6|611.4|610.8|611.4|610.8|611.2|610.6|4
1705041600000|2024-01-12 06:40:00|611.3|610.7|611.5|610.9|611.5|610.9|611.2|610.6|3
1705041900000|2024-01-12 06:45:00|611.6|611|611.6|611|611.7|611.1|611.5|610.9|11
1705042200000|2024-01-12 06:50:00|611.5|610.9|611.6|611|611.6|611|611.5|610.9|1
1705042500000|2024-01-12 06:55:00|611.7|611.1|611.7|611.1|611.7|611.1|611.7|611.1|9
1705042800000|2024-01-12 07:00:00|611.5|610.9|611.7|611.1|611.7|611.1|611.5|610.9|7
1705043100000|2024-01-12 07:05:00|611.8|611.2|612|611.4|612|611.4|611.7|611.1|18
1705043400000|2024-01-12 07:10:00|||||||||5
1705043700000|2024-01-12 07:15:00|611.8|611.2|612.1|611.5|612.1|611.5|611.8|611.2|14
1705044000000|2024-01-12 07:20:00|612.2|611.6|611.7|611.1|612.2|611.6|611.7|611.1|2
1705044300000|2024-01-12 07:25:00|||||||||4
1705044600000|2024-01-12 07:30:00|611.8|611.2|612|611.4|612|611.4|611.8|611.2|8
1705044900000|2024-01-12 07:35:00|612.2|611.6|612.2|611.6|612.2|611.6|612.2|611.6|9
1705045200000|2024-01-12 07:40:00|612.3|611.7|612.2|611.6|612.3|611.7|612.2|611.6|4
1705045500000|2024-01-12 07:45:00|||||||||6
1705045800000|2024-01-12 07:50:00|612.3|611.7|613|612.4|613.3|612.7|612.3|611.7|27
1705046100000|2024-01-12 07:55:00|612.7|612.1|612.5|611.9|612.7|612.1|612.5|611.9|6
1705046400000|2024-01-12 08:00:00|612.4|611.8|612.5|611.9|612.9|612.3|612.4|611.8|17
1705046700000|2024-01-12 08:05:00|612.4|611.8|612.8|612.2|612.8|612.2|612.3|611.7|6
1705047000000|2024-01-12 08:10:00|612.9|612.3|613.5|612.9|613.6|613|612.3|611.7|21
1705047300000|2024-01-12 08:15:00|613.6|613|614.2|613.6|614.3|613.7|613.5|612.9|31
1705047600000|2024-01-12 08:20:00|614.3|613.7|614.9|614.3|615.1|614.5|613.8|613.2|37
1705047900000|2024-01-12 08:25:00|614.8|614.2|614.3|613.7|614.8|614.2|614.2|613.6|37
1705048200000|2024-01-12 08:30:00|614.4|613.8|614.1|613.5|614.4|613.8|613.7|613.1|20
1705048500000|2024-01-12 08:35:00|614|613.4|613|612.4|614.1|613.5|613|612.4|48
1705048800000|2024-01-12 08:40:00|613.1|612.5|613|612.4|613.2|612.6|612.6|612|22
1705049100000|2024-01-12 08:45:00|613.1|612.5|613.7|613.1|614.1|613.5|613.1|612.5|26
1705049400000|2024-01-12 08:50:00|614|613.4|613.5|612.9|614.1|613.5|613.5|612.9|15
1705049700000|2024-01-12 08:55:00|613.6|613|613.5|612.9|613.6|613|613.5|612.9|1
1705050000000|2024-01-12 09:00:00|613.7|613.1|614|613.4|614.1|613.5|613.5|612.9|29
1705050300000|2024-01-12 09:05:00|613.9|613.3|613.9|613.3|614.1|613.5|613.9|613.3|35
1705050600000|2024-01-12 09:10:00|614|613.4|613.7|613.1|614|613.4|613.5|612.9|32
1705050900000|2024-01-12 09:15:00|613.8|613.2|613.5|612.9|614|613.4|613|612.4|53
1705051200000|2024-01-12 09:20:00|613.6|613|613.7|613.1|613.9|613.3|613.5|612.9|22
1705051500000|2024-01-12 09:25:00|613.8|613.2|614.1|613.5|614.1|613.5|613.7|613.1|174
1705051800000|2024-01-12 09:30:00|614.2|613.6|613.7|613.1|614.7|614.1|613.7|613.1|204
1705052100000|2024-01-12 09:35:00|613.9|613.3|613|612.4|614|613.4|612.9|612.3|37
1705052400000|2024-01-12 09:40:00|613.1|612.5|613.8|613.2|613.8|613.2|613.1|612.5|40
1705052700000|2024-01-12 09:45:00|613.9|613.3|613.2|612.6|614.2|613.6|613.1|612.5|68
1705053000000|2024-01-12 09:50:00|613|612.4|612|611.4|613|612.4|611.7|611.1|74
1705053300000|2024-01-12 09:55:00|612.1|611.5|612.7|612.1|613|612.4|611.9|611.3|55
1705053600000|2024-01-12 10:00:00|612.8|612.2|613.2|612.6|613.2|612.6|612.7|612.1|25
1705053900000|2024-01-12 10:05:00|613.3|612.7|612.9|612.3|613.3|612.7|612.7|612.1|39
1705054200000|2024-01-12 10:10:00|613|612.4|613.5|612.9|613.6|613|612.9|612.3|22
1705054500000|2024-01-12 10:15:00|613.2|612.6|613.5|612.9|613.7|613.1|613.1|612.5|20
1705054800000|2024-01-12 10:20:00|613.7|613.1|614|613.4|614|613.4|613.5|612.9|24
1705055100000|2024-01-12 10:25:00|614.1|613.5|614|613.4|614.2|613.6|613.6|613|31
1705055400000|2024-01-12 10:30:00|613.9|613.3|613.6|613|614|613.4|613.5|612.9|27
1705055700000|2024-01-12 10:35:00|613.8|613.2|614.5|613.9|614.5|613.9|613.6|613|30
1705056000000|2024-01-12 10:40:00|614.3|613.7|614.4|613.8|614.7|614.1|614|613.4|39
1705056300000|2024-01-12 10:45:00|614.5|613.9|614.7|614.1|614.9|614.3|614.5|613.9|30
1705056600000|2024-01-12 10:50:00|614.6|614|614.5|613.9|614.7|614.1|614.3|613.7|35
1705056900000|2024-01-12 10:55:00|614.8|614.2|614.9|614.3|614.9|614.3|614.4|613.8|32
1705057200000|2024-01-12 11:00:00|615.2|614.6|614.9|614.3|615.2|614.6|614.7|614.1|35
1705057500000|2024-01-12 11:05:00|614.8|614.2|615.7|615.1|615.7|615.1|614.8|614.2|50
1705057800000|2024-01-12 11:10:00|615.4|614.8|615.3|614.7|615.7|615.1|615.2|614.6|27
1705058100000|2024-01-12 11:15:00|615.4|614.8|615.7|615.1|615.8|615.2|615.4|614.8|31
1705058400000|2024-01-12 11:20:00|615.8|615.2|616.3|615.7|616.3|615.7|615.7|615.1|35
1705058700000|2024-01-12 11:25:00|616.1|615.5|615.9|615.3|616.1|615.5|614.8|614.2|61
1705059000000|2024-01-12 11:30:00|616|615.4|616|615.4|616|615.4|615.7|615.1|35
1705059300000|2024-01-12 11:35:00|615.8|615.2|616.1|615.5|616.1|615.5|615.8|615.2|37
1705059600000|2024-01-12 11:40:00|616|615.4|615.6|615|616.1|615.5|615.4|614.8|47
1705059900000|2024-01-12 11:45:00|615.5|614.9|616.2|615.6|616.2|615.6|615.5|614.9|37
1705060200000|2024-01-12 11:50:00|615.9|615.3|615.7|615.1|616.2|615.6|615.5|614.9|25
1705060500000|2024-01-12 11:55:00|615.8|615.2|615.5|614.9|616.1|615.5|615.5|614.9|55
1705060800000|2024-01-12 12:00:00|615.6|615|615|614.4|615.6|615|614.9|614.3|40
1705061100000|2024-01-12 12:05:00|615.1|614.5|614.9|614.3|615.6|615|614.9|614.3|25
1705061400000|2024-01-12 12:10:00|615|614.4|615.3|614.7|615.3|614.7|614.8|614.2|40
1705061700000|2024-01-12 12:15:00|615.2|614.6|615.1|614.5|615.4|614.8|614.9|614.3|27
1705062000000|2024-01-12 12:20:00|615.2|614.6|615.3|614.7|615.4|614.8|615|614.4|41
1705062300000|2024-01-12 12:25:00|615.4|614.8|615.2|614.6|615.4|614.8|615|614.4|48
1705062600000|2024-01-12 12:30:00|614.9|614.3|615.2|614.6|615.2|614.6|614.4|613.8|37
1705062900000|2024-01-12 12:35:00|614.9|614.3|615|614.4|615.2|614.6|614.9|614.3|39
1705063200000|2024-01-12 12:40:00|614.8|614.2|614.2|613.6|614.8|614.2|614.2|613.6|65
1705063500000|2024-01-12 12:45:00|614.4|613.8|615.4|614.8|615.4|614.8|614.3|613.7|42
1705063800000|2024-01-12 12:50:00|615.5|614.9|616.1|615.5|616.4|615.8|615.5|614.9|60
1705064100000|2024-01-12 12:55:00|616|615.4|616.7|616.1|617|616.4|616|615.4|52
1705064400000|2024-01-12 13:00:00|616.6|616|616.6|616|616.7|616.1|616.2|615.6|147
1705064700000|2024-01-12 13:05:00|616.5|615.9|617.2|616.6|617.3|616.7|616.5|615.9|107
1705065000000|2024-01-12 13:10:00|617.3|616.7|617|616.4|617.7|617.1|616.8|616.2|59
1705065300000|2024-01-12 13:15:00|617.1|616.5|617.6|617|617.7|617.1|617|616.4|103
1705065600000|2024-01-12 13:20:00|617.7|617.1|618.3|617.7|618.4|617.8|617.3|616.7|80
1705065900000|2024-01-12 13:25:00|618.2|617.6|617.1|616.5|618.5|617.9|617|616.4|148
1705066200000|2024-01-12 13:30:00|617.3|616.7|617|616.4|618.1|617.5|616.7|616.1|110
1705066500000|2024-01-12 13:35:00|617.2|616.6|617.8|617.2|617.8|617.2|617.1|616.5|66
1705066800000|2024-01-12 13:40:00|617.7|617.1|616.8|616.2|617.8|617.2|616.5|615.9|94
1705069800000|2024-01-12 14:30:00|617.3|616.7|615.1|614.5|618.5|617.9|614.5|613.9|1144
1705070100000|2024-01-12 14:35:00|615|614.4|614|613.4|615.8|615.2|613.4|612.8|484
1705070400000|2024-01-12 14:40:00|614.1|613.5|615.1|614.5|615.3|614.7|613.5|612.9|244
1705070700000|2024-01-12 14:45:00|615|614.4|613|612.4|615.5|614.9|612.5|611.9|247
1705071000000|2024-01-12 14:50:00|612.9|612.3|614.5|613.9|614.5|613.9|612.5|611.9|158
1705071300000|2024-01-12 14:55:00|614.3|613.7|614.2|613.6|614.3|613.7|613.2|612.6|167
1705071600000|2024-01-12 15:00:00|614.1|613.5|611.3|610.7|614.1|613.5|611.2|610.6|333
1705071900000|2024-01-12 15:05:00|611.2|610.6|610.3|609.7|611.6|611|610.3|609.7|275
1705072200000|2024-01-12 15:10:00|610.5|609.9|611|610.4|611.2|610.6|610.5|609.9|171
1705072500000|2024-01-12 15:15:00|610.9|610.3|610.3|609.7|611|610.4|609.8|609.2|281
1705072800000|2024-01-12 15:20:00|610.5|609.9|611.2|610.6|611.2|610.6|609.9|609.3|171
1705073100000|2024-01-12 15:25:00|611|610.4|610.3|609.7|611.3|610.7|610|609.4|246
1705073400000|2024-01-12 15:30:00|610.2|609.6|609.8|609.2|610.3|609.7|609.7|609.1|167
1705073700000|2024-01-12 15:35:00|609.7|609.1|609.2|608.6|610.2|609.6|609.2|608.6|134
1705074000000|2024-01-12 15:40:00|609.3|608.7|609.3|608.7|610|609.4|609.2|608.6|146
1705074300000|2024-01-12 15:45:00|609.4|608.8|608.4|607.8|609.8|609.2|607.8|607.2|268
1705074600000|2024-01-12 15:50:00|608.3|607.7|608.5|607.9|609.2|608.6|608.3|607.7|147
1705074900000|2024-01-12 15:55:00|608.6|608|608.3|607.7|608.8|608.2|607.5|606.9|423
1705075200000|2024-01-12 16:00:00|608.4|607.8|608.8|608.2|609.5|608.9|608.4|607.8|328
1705075500000|2024-01-12 16:05:00|608.6|608|609.1|608.5|609.3|608.7|608.6|608|164
1705075800000|2024-01-12 16:10:00|609|608.4|609|608.4|610.1|609.5|608.8|608.2|207
1705076100000|2024-01-12 16:15:00|609.2|608.6|609|608.4|609.3|608.7|608.7|608.1|154
1705076400000|2024-01-12 16:20:00|608.8|608.2|608.2|607.6|608.8|608.2|608.1|607.5|193
1705076700000|2024-01-12 16:25:00|608.3|607.7|608.7|608.1|609.3|608.7|607.8|607.2|328
1705077000000|2024-01-12 16:30:00|608.6|608|609.1|608.5|609.5|608.9|608.6|608|200
1705077300000|2024-01-12 16:35:00|609|608.4|610|609.4|610.4|609.8|609|608.4|258
1705077600000|2024-01-12 16:40:00|610.1|609.5|609.6|609|610.2|609.6|609.2|608.6|234
1705077900000|2024-01-12 16:45:00|609.5|608.9|611.4|610.8|611.5|610.9|609.5|608.9|439
1705078200000|2024-01-12 16:50:00|611.5|610.9|611.3|610.7|612.3|611.7|610.9|610.3|399
1705078500000|2024-01-12 16:55:00|611|610.4|611|610.4|611.6|610.8|610.1|609.5|320
1705078800000|2024-01-12 17:00:00|610.9|610.3|610.5|609.9|613.7|613.1|605.5|604.9|2223
1705079100000|2024-01-12 17:05:00|610.6|610|610.7|610.1|613.3|612.7|609.9|609.3|1048
1705079400000|2024-01-12 17:10:00|610.8|610.2|605.9|605.3|610.8|610.2|605.5|604.9|1144
1705079700000|2024-01-12 17:15:00|605.8|605.2|600.4|599.8|606|605.4|599.9|599.3|2744
1705080000000|2024-01-12 17:20:00|600.3|599.7|598.9|598.3|601.1|600.5|597.7|597.1|1380
1705080300000|2024-01-12 17:25:00|598.7|598.1|596.3|595.7|600.4|599.8|596.1|595.5|1029
1705080600000|2024-01-12 17:30:00|596.2|595.6|596.2|595.6|596.6|596|595|594.4|1726
1705080900000|2024-01-12 17:35:00|596.3|595.7|596.9|596.3|598.3|597.7|596.1|595.5|1196
1705081200000|2024-01-12 17:40:00|596.8|596.2|596.4|595.8|596.9|596.3|596|595.4|783
1705081500000|2024-01-12 17:45:00|596.2|595.6|598.1|597.5|598.9|598.3|595.4|594.8|904
1705081800000|2024-01-12 17:50:00|597.9|597.3|599.1|598.5|599.1|598.5|597.9|597.3|867
1705082100000|2024-01-12 17:55:00|599.4|598.8|602.9|602.3|603|602.4|599.1|598.5|1217
1705082400000|2024-01-12 18:00:00|603|602.4|603.1|602.5|604.1|603.5|602.3|601.7|665
1705082700000|2024-01-12 18:05:00|602.9|602.3|602.6|602|604.3|603.7|602.4|601.8|514
1705083000000|2024-01-12 18:10:00|602.7|602.1|604.4|603.8|604.4|603.8|602|601.4|448
1705083300000|2024-01-12 18:15:00|604.3|603.7|603.6|603|604.4|603.8|602.8|602.2|316
1705083600000|2024-01-12 18:20:00|603.5|602.9|603.8|603.2|604.5|603.9|603.3|602.7|253
1705083900000|2024-01-12 18:25:00|603.7|603.1|603.5|602.9|604.8|604.2|603.5|602.9|636
1705084200000|2024-01-12 18:30:00|603.6|603|602.6|602|603.8|603.2|602.5|601.9|201
1705084500000|2024-01-12 18:35:00|602.5|601.9|604.7|604.1|604.7|604.1|602.2|601.6|365
1705084800000|2024-01-12 18:40:00|604.6|604|603.5|602.9|604.6|604|603.2|602.6|274
1705085100000|2024-01-12 18:45:00|603.4|602.8|603.4|602.8|604.3|603.7|603.2|602.6|182
1705085400000|2024-01-12 18:50:00|603.3|602.7|603|602.4|603.6|603|602.9|602.3|245
1705085700000|2024-01-12 18:55:00|603.1|602.5|603|602.4|603.2|602.6|602.2|601.6|469
1705086000000|2024-01-12 19:00:00|602.9|602.3|602.1|601.5|603.2|602.6|602|601.4|455
1705086300000|2024-01-12 19:05:00|602.3|601.7|601.4|600.8|602.8|602.2|600.9|600.3|722
1705086600000|2024-01-12 19:10:00|601.6|601|603.4|602.8|604.3|603.7|601.6|601|1972
1705086900000|2024-01-12 19:15:00|603.5|602.9|604.2|603.6|604.3|603.7|603.3|602.7|810
1705280400000|2024-01-15 01:00:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|0
1705281600000|2024-01-15 01:20:00|605.5|604.9|606.5|605.9|606.5|605.9|605.4|604.8|0
1705281900000|2024-01-15 01:25:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|0
1705287900000|2024-01-15 03:05:00|605.3|604.7|605.1|604.5|605.3|604.7|605.1|604.5|0
1705290000000|2024-01-15 03:40:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|0
1705290900000|2024-01-15 03:55:00|605.3|604.7|605.3|604.7|605.3|604.7|605.3|604.7|0
1705291200000|2024-01-15 04:00:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|0
1705298100000|2024-01-15 05:55:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|0
1705303500000|2024-01-15 07:25:00|605.1|604.5|605.2|604.6|605.2|604.6|605.1|604.5|0
1705303800000|2024-01-15 07:30:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|0
1705308000000|2024-01-15 08:40:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|0
1705324800000|2024-01-15 13:20:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|0
1705325400000|2024-01-15 13:30:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|0
1705329000000|2024-01-15 14:30:00|604.9|604.3|605|604.4|605|604.4|604.9|604.3|0
1705340400000|2024-01-15 17:40:00|605.3|604.7|605|604.4|605.4|604.8|605|604.4|0
1705366800000|2024-01-16 01:00:00|603.1|602.5|606|605.4|606.2|605.6|601.6|601|562
1705367100000|2024-01-16 01:05:00|605.9|605.3|606.8|606.2|607.7|607.1|605.9|605.3|117
1705367400000|2024-01-16 01:10:00|606.9|606.3|608.6|608|608.6|608|606.8|606.2|82
1705367700000|2024-01-16 01:15:00|608.8|608.2|608.8|608.2|609.4|608.8|607.8|607.2|153
1705368000000|2024-01-16 01:20:00|608.9|608.3|609.3|608.7|609.6|609|608.1|607.5|125
1705368300000|2024-01-16 01:25:00|609.5|608.9|609.1|608.5|609.6|609|609|608.4|27
1705368600000|2024-01-16 01:30:00|609.2|608.6|609.5|608.9|610|609.4|609.2|608.6|40
1705368900000|2024-01-16 01:35:00|609.4|608.8|609.6|609|610.1|609.5|609.1|608.5|35
1705369200000|2024-01-16 01:40:00|609.7|609.1|609|608.4|609.8|609.2|609|608.4|87
1705369500000|2024-01-16 01:45:00|608.5|607.9|608.5|607.9|608.6|608|608.5|607.9|58
1705369800000|2024-01-16 01:50:00|608.6|608|609.1|608.5|609.1|608.5|608.6|608|28
1705370100000|2024-01-16 01:55:00|609|608.4|608.3|607.7|609|608.4|608.3|607.7|9
1705370400000|2024-01-16 02:00:00|608|607.4|608.8|608.2|608.8|608.2|607.7|607.1|39
1705370700000|2024-01-16 02:05:00|608.6|608|608.6|608|609|608.4|608.3|607.7|12
1705371000000|2024-01-16 02:10:00|608.7|608.1|608.7|608.1|609|608.4|608.6|608|6
1705371300000|2024-01-16 02:15:00|608.6|608|608.5|607.9|608.6|608|608.2|607.6|6
1705371600000|2024-01-16 02:20:00|608.6|608|608.4|607.8|608.6|608|608.1|607.5|4
1705371900000|2024-01-16 02:25:00|608.6|608|608.1|607.5|608.6|608|608|607.4|13
1705372200000|2024-01-16 02:30:00|608|607.4|607.8|607.2|608.1|607.5|607.8|607.2|10
1705372500000|2024-01-16 02:35:00|607.9|607.3|607.8|607.2|608.1|607.5|607.6|607|10
1705372800000|2024-01-16 02:40:00|607.7|607.1|608.1|607.5|608.1|607.5|607.7|607.1|3
1705373100000|2024-01-16 02:45:00|607.7|607.1|607.1|606.5|607.8|607.2|607.1|606.5|27
1705373400000|2024-01-16 02:50:00|607.2|606.6|607.3|606.7|607.3|606.7|607|606.4|16
1705373700000|2024-01-16 02:55:00|607.6|607|607.8|607.2|607.8|607.2|607.6|607|2
1705374000000|2024-01-16 03:00:00|607.7|607.1|607.6|607|607.8|607.2|607.5|606.9|10
1705374300000|2024-01-16 03:05:00|607.8|607.2|607.8|607.2|607.8|607.2|607.6|607|4
1705374600000|2024-01-16 03:10:00|607.6|607|607.6|607|607.6|607|607.6|607|2
1705374900000|2024-01-16 03:15:00|||||||||1
1705375200000|2024-01-16 03:20:00|607.7|607.1|607.6|607|607.8|607.2|607.5|606.9|13
1705375500000|2024-01-16 03:25:00|607.8|607.2|607.6|607|607.8|607.2|607.6|607|2
1705375800000|2024-01-16 03:30:00|607.5|606.9|607.6|607|607.6|607|607.5|606.9|6
1705376100000|2024-01-16 03:35:00|607.8|607.2|607.5|606.9|607.8|607.2|607.5|606.9|6
1705376400000|2024-01-16 03:40:00|607.6|607|607.5|606.9|607.8|607.2|607.5|606.9|4
1705376700000|2024-01-16 03:45:00|607.6|607|607.5|606.9|607.6|607|607.5|606.9|2
1705377000000|2024-01-16 03:50:00|607.8|607.2|607.5|606.9|607.8|607.2|607.5|606.9|3
1705377300000|2024-01-16 03:55:00|607.3|606.7|607.3|606.7|607.4|606.8|607.3|606.7|4
1705377600000|2024-01-16 04:00:00|607.2|606.6|607.3|606.7|607.3|606.7|607.2|606.6|1
1705377900000|2024-01-16 04:05:00|607.2|606.6|607.5|606.9|607.5|606.9|607.2|606.6|4
1705378200000|2024-01-16 04:10:00|607.3|606.7|607.3|606.7|607.3|606.7|607.2|606.6|8
1705378500000|2024-01-16 04:15:00|||||||||2
1705378800000|2024-01-16 04:20:00|607.1|606.5|607.1|606.5|607.1|606.5|607.1|606.5|0
1705379400000|2024-01-16 04:30:00|607|606.4|607.1|606.5|607.3|606.7|607|606.4|30
1705379700000|2024-01-16 04:35:00|607.2|606.6|607.1|606.5|607.3|606.7|607.1|606.5|4
1705380000000|2024-01-16 04:40:00|||||||||3
1705380300000|2024-01-16 04:45:00|||||||||5
1705380600000|2024-01-16 04:50:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|5
1705380900000|2024-01-16 04:55:00|607.4|606.8|607.5|606.9|607.5|606.9|607.4|606.8|5
1705381200000|2024-01-16 05:00:00|607.4|606.8|607.4|606.8|607.4|606.8|607.4|606.8|3
1705381500000|2024-01-16 05:05:00|607.5|606.9|607.4|606.8|607.5|606.9|607.4|606.8|5
1705381800000|2024-01-16 05:10:00|607.1|606.5|607.1|606.5|607.1|606.5|607.1|606.5|12
1705382100000|2024-01-16 05:15:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|1
1705382400000|2024-01-16 05:20:00|607.2|606.6|607.1|606.5|607.3|606.7|607.1|606.5|59
1705382700000|2024-01-16 05:25:00|607.3|606.7|607.1|606.5|607.3|606.7|607.1|606.5|111
1705383000000|2024-01-16 05:30:00|607.3|606.7|607.1|606.5|607.5|606.9|607.1|606.5|13
1705383300000|2024-01-16 05:35:00|607.3|606.7|607.3|606.7|607.3|606.7|607.1|606.5|3
1705383600000|2024-01-16 05:40:00|607.1|606.5|607.2|606.6|607.3|606.7|606.3|605.7|135
1705383900000|2024-01-16 05:45:00|607.1|606.5|607.3|606.7|607.3|606.7|607.1|606.5|21
1705384200000|2024-01-16 05:50:00|||||||||2
1705384500000|2024-01-16 05:55:00|607.5|606.9|607.5|606.9|607.8|607.2|607.5|606.9|27
1705384800000|2024-01-16 06:00:00|607.8|607.2|607.8|607.2|608.1|607.5|607.6|607|49
1705385100000|2024-01-16 06:05:00|607.6|607|607.2|606.6|607.6|607|607.2|606.6|13
1705385400000|2024-01-16 06:10:00|607.1|606.5|607.3|606.7|607.3|606.7|607|606.4|22
1705385700000|2024-01-16 06:15:00|607.5|606.9|607.4|606.8|607.9|607.3|607.4|606.8|10
1705386000000|2024-01-16 06:20:00|607.1|606.5|607.4|606.8|607.4|606.8|607.1|606.5|2
1705386300000|2024-01-16 06:25:00|607.6|607|607.4|606.8|607.6|607|607.3|606.7|1
1705386600000|2024-01-16 06:30:00|607.3|606.7|607.1|606.5|607.4|606.8|606.8|606.2|5
1705386900000|2024-01-16 06:35:00|606.7|606.1|605.6|605|606.7|606.1|605.4|604.8|55
1705387200000|2024-01-16 06:40:00|605.8|605.2|605.5|604.9|606|605.4|605.4|604.8|32
1705387500000|2024-01-16 06:45:00|605.6|605|605.6|605|605.8|605.2|605.5|604.9|9
1705387800000|2024-01-16 06:50:00|605.5|604.9|606.1|605.5|606.1|605.5|605.5|604.9|15
1705388100000|2024-01-16 06:55:00|606|605.4|605.8|605.2|606.2|605.6|605.8|605.2|4
1705388400000|2024-01-16 07:00:00|605.6|605|605.5|604.9|605.7|605.1|605.3|604.7|17
1705388700000|2024-01-16 07:05:00|605.4|604.8|605.3|604.7|605.6|605|605.3|604.7|5
1705389000000|2024-01-16 07:10:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|3
1705389300000|2024-01-16 07:15:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|10
1705389600000|2024-01-16 07:20:00|605.3|604.7|605.3|604.7|605.6|605|605.3|604.7|19
1705389900000|2024-01-16 07:25:00|605.4|604.8|605.2|604.6|605.5|604.9|605.2|604.6|20
1705390200000|2024-01-16 07:30:00|605.4|604.8|605.5|604.9|605.6|605|605.3|604.7|16
1705390500000|2024-01-16 07:35:00|605.6|605|605.4|604.8|605.7|605.1|605.3|604.7|23
1705390800000|2024-01-16 07:40:00|605.5|604.9|605.6|605|605.6|605|605.4|604.8|0
1705391100000|2024-01-16 07:45:00|605.7|605.1|605.9|605.3|606.1|605.5|605.7|605.1|5
1705391400000|2024-01-16 07:50:00|605.8|605.2|606.4|605.8|606.4|605.8|605.8|605.2|16
1705391700000|2024-01-16 07:55:00|606.3|605.7|606|605.4|606.4|605.8|606|605.4|6
1705392000000|2024-01-16 08:00:00|605.9|605.3|605.5|604.9|605.9|605.3|605|604.4|15
1705392300000|2024-01-16 08:05:00|605.4|604.8|605.1|604.5|605.7|605.1|605.1|604.5|3
1705392600000|2024-01-16 08:10:00|605.3|604.7|606.1|605.5|606.1|605.5|605.2|604.6|13
1705392900000|2024-01-16 08:15:00|606|605.4|605.5|604.9|606.1|605.5|605.4|604.8|6
1705393200000|2024-01-16 08:20:00|605.4|604.8|605.1|604.5|605.4|604.8|604.9|604.3|36
1705393500000|2024-01-16 08:25:00|605.3|604.7|605.3|604.7|605.7|605.1|605|604.4|9
1705393800000|2024-01-16 08:30:00|605.1|604.5|604.5|603.9|605.2|604.6|604.5|603.9|54
1705394100000|2024-01-16 08:35:00|604.7|604.1|605|604.4|605.4|604.8|604.7|604.1|17
1705394400000|2024-01-16 08:40:00|605.1|604.5|604.5|603.9|605.3|604.7|604.4|603.8|18
1705394700000|2024-01-16 08:45:00|604.6|604|604.7|604.1|604.9|604.3|604.4|603.8|6
1705395000000|2024-01-16 08:50:00|604.8|604.2|604.8|604.2|604.9|604.3|604.5|603.9|3
1705395300000|2024-01-16 08:55:00|604.9|604.3|604.5|603.9|604.9|604.3|604.4|603.8|3
1705395600000|2024-01-16 09:00:00|604.6|604|603.9|603.3|604.6|604|603.9|603.3|48
1705395900000|2024-01-16 09:05:00|604|603.4|603.7|603.1|604.2|603.6|603.7|603.1|34
1705396200000|2024-01-16 09:10:00|603.8|603.2|603.9|603.3|603.9|603.3|603.5|602.9|30
1705396500000|2024-01-16 09:15:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|17
1705396800000|2024-01-16 09:20:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|6
1705397100000|2024-01-16 09:25:00|604.5|603.9|604.3|603.7|604.9|604.3|604.3|603.7|39
1705397400000|2024-01-16 09:30:00|604.2|603.6|604.1|603.5|604.4|603.8|603.8|603.2|59
1705397700000|2024-01-16 09:35:00|604|603.4|604|603.4|604.2|603.6|603.9|603.3|219
1705398000000|2024-01-16 09:40:00|603.9|603.3|603.9|603.3|604|603.4|603.9|603.3|47
1705398300000|2024-01-16 09:45:00|604|603.4|603.3|602.7|604.2|603.6|603.3|602.7|66
1705398600000|2024-01-16 09:50:00|603.4|602.8|603.9|603.3|604|603.4|603.1|602.5|45
1705398900000|2024-01-16 09:55:00|604.4|603.8|604.1|603.5|604.4|603.8|604.1|603.5|31
1705399200000|2024-01-16 10:00:00|604.2|603.6|604.4|603.8|604.4|603.8|604.2|603.6|5
1705399500000|2024-01-16 10:05:00|604|603.4|604.1|603.5|604.1|603.5|603.9|603.3|7
1705399800000|2024-01-16 10:10:00|604|603.4|604.1|603.5|604.4|603.8|603.9|603.3|24
1705400100000|2024-01-16 10:15:00|604|603.4|603.9|603.3|604.1|603.5|603.6|603|40
1705400400000|2024-01-16 10:20:00|604.1|603.5|604.2|603.6|604.4|603.8|604.1|603.5|24
1705400700000|2024-01-16 10:25:00|604.1|603.5|604.6|604|604.9|604.3|604.1|603.5|17
1705401000000|2024-01-16 10:30:00|604.4|603.8|604.1|603.5|604.7|604.1|604.1|603.5|28
1705401300000|2024-01-16 10:35:00|604.2|603.6|605.4|604.8|605.6|605|604.1|603.5|91
1705401600000|2024-01-16 10:40:00|605.3|604.7|604.9|604.3|605.4|604.8|604.9|604.3|19
1705401900000|2024-01-16 10:45:00|605.1|604.5|605.6|605|605.7|605.1|605.1|604.5|9
1705402200000|2024-01-16 10:50:00|605.3|604.7|605.6|605|605.7|605.1|605.1|604.5|14
1705402500000|2024-01-16 10:55:00|605.8|605.2|605.4|604.8|605.8|605.2|605.1|604.5|38
1705402800000|2024-01-16 11:00:00|605.6|605|605.4|604.8|605.6|605|605.1|604.5|27
1705403100000|2024-01-16 11:05:00|605.5|604.9|604.9|604.3|605.6|605|604.9|604.3|25
1705403400000|2024-01-16 11:10:00|604.6|604|603.9|603.3|604.6|604|603.6|603|53
1705403700000|2024-01-16 11:15:00|604|603.4|603.9|603.3|604.1|603.5|603.4|602.8|47
1705404000000|2024-01-16 11:20:00|604|603.4|603.9|603.3|604.1|603.5|603.6|603|13
1705404300000|2024-01-16 11:25:00|604.1|603.5|604|603.4|604.1|603.5|603.6|603|14
1705404600000|2024-01-16 11:30:00|603.9|603.3|604.5|603.9|604.6|604|603.9|603.3|24
1705404900000|2024-01-16 11:35:00|604.6|604|604.6|604|605|604.4|604.4|603.8|14
1705405200000|2024-01-16 11:40:00|604.8|604.2|604.6|604|604.8|604.2|604.1|603.5|18
1705405500000|2024-01-16 11:45:00|604.8|604.2|604.9|604.3|605.1|604.5|604.6|604|5
1705405800000|2024-01-16 11:50:00|604.7|604.1|604.9|604.3|604.9|604.3|604.7|604.1|4
1705406100000|2024-01-16 11:55:00|605|604.4|605.2|604.6|605.2|604.6|605|604.4|57
1705406400000|2024-01-16 12:00:00|604.9|604.3|604.9|604.3|604.9|604.3|604.4|603.8|19
1705406700000|2024-01-16 12:05:00|605|604.4|605.5|604.9|605.7|605.1|605|604.4|66
1705407000000|2024-01-16 12:10:00|605.4|604.8|605.9|605.3|606|605.4|605.4|604.8|13
1705407300000|2024-01-16 12:15:00|605.8|605.2|605.9|605.3|605.9|605.3|605.6|605|16
1705407600000|2024-01-16 12:20:00|605.8|605.2|605.5|604.9|605.8|605.2|605.5|604.9|28
1705407900000|2024-01-16 12:25:00|605.4|604.8|605.9|605.3|605.9|605.3|604.8|604.2|38
1705408200000|2024-01-16 12:30:00|606|605.4|606.9|606.3|606.9|606.3|605.9|605.3|56
1705408500000|2024-01-16 12:35:00|606.8|606.2|605.9|605.3|606.9|606.3|605.9|605.3|65
1705408800000|2024-01-16 12:40:00|606|605.4|605.6|605|606.1|605.5|605.4|604.8|37
1705409100000|2024-01-16 12:45:00|605.5|604.9|604.9|604.3|605.8|605.2|604.9|604.3|14
1705409400000|2024-01-16 12:50:00|604.8|604.2|605.1|604.5|605.4|604.8|604.7|604.1|27
1705409700000|2024-01-16 12:55:00|605.2|604.6|604.9|604.3|605.4|604.8|604.9|604.3|20
1705410000000|2024-01-16 13:00:00|605|604.4|604.9|604.3|605.1|604.5|604.7|604.1|28
1705410300000|2024-01-16 13:05:00|605|604.4|605.4|604.8|605.5|604.9|604.7|604.1|24
1705410600000|2024-01-16 13:10:00|605.5|604.9|605.1|604.5|605.5|604.9|604.8|604.2|16
1705410900000|2024-01-16 13:15:00|604.9|604.3|604.5|603.9|605.5|604.9|604.4|603.8|149
1705411200000|2024-01-16 13:20:00|604.4|603.8|604.1|603.5|604.6|604|604.1|603.5|157
1705411500000|2024-01-16 13:25:00|604.3|603.7|604.5|603.9|604.9|604.3|604.1|603.5|108
1705411800000|2024-01-16 13:30:00|604.6|604|604.6|604|605|604.4|604.5|603.9|20
1705412100000|2024-01-16 13:35:00|604.5|603.9|605|604.4|605.1|604.5|604.3|603.7|38
1705412400000|2024-01-16 13:40:00|605.1|604.5|604.9|604.3|605.9|605.3|604.9|604.3|53
1705415400000|2024-01-16 14:30:00|605.2|604.6|602.1|601.5|605.3|604.7|598.5|597.9|1927
1705415700000|2024-01-16 14:35:00|602.3|601.7|604.7|604.1|605.2|604.6|601.7|601.1|507
1705416000000|2024-01-16 14:40:00|605|604.4|606.9|606.3|607.5|606.9|604.7|604.1|689
1705416300000|2024-01-16 14:45:00|607|606.4|604.8|604.2|607.2|606.6|604.5|603.9|573
1705416600000|2024-01-16 14:50:00|604.9|604.3|602|601.4|605.4|604.8|601.6|601|658
1705416900000|2024-01-16 14:55:00|602.2|601.6|599.5|598.9|602.9|602.3|599.4|598.8|552
1705417200000|2024-01-16 15:00:00|599.6|599|599.1|598.5|600.3|599.7|598.5|597.9|734
1705417500000|2024-01-16 15:05:00|599|598.4|600.3|599.7|600.6|600|599|598.4|349
1705417800000|2024-01-16 15:10:00|600.1|599.5|597.8|597.2|600.6|600|597.8|597.2|423
1705418100000|2024-01-16 15:15:00|597.9|597.3|597.2|596.6|598.5|597.9|596.8|596.2|606
1705418400000|2024-01-16 15:20:00|597.1|596.5|594.9|594.3|597.1|596.5|594.6|594|802
1705418700000|2024-01-16 15:25:00|595|594.4|594.9|594.3|595.3|594.7|594.2|593.6|517
1705419000000|2024-01-16 15:30:00|595|594.4|592.7|592.1|596.1|595.5|592.7|592.1|790
1705419300000|2024-01-16 15:35:00|592.9|592.3|591.8|591.2|593.5|592.9|591.4|590.8|550
1705419600000|2024-01-16 15:40:00|591.7|591.1|591.5|590.9|592.7|592.1|591.2|590.6|357
1705419900000|2024-01-16 15:45:00|591.7|591.1|591.9|591.3|592|591.4|590.7|590.1|406
1705420200000|2024-01-16 15:50:00|591.8|591.2|591.2|590.6|592.5|591.9|590.7|590.1|360
1705420500000|2024-01-16 15:55:00|591.1|590.5|591.4|590.8|592.2|591.6|591|590.4|403
1705420800000|2024-01-16 16:00:00|591.2|590.6|590.2|589.6|591.2|590.6|589.7|589.1|411
1705421100000|2024-01-16 16:05:00|590|589.4|589.1|588.5|590|589.4|588|587.4|933
1705421400000|2024-01-16 16:10:00|589|588.4|589.9|589.3|590.1|589.5|588.6|588|478
1705421700000|2024-01-16 16:15:00|589.8|589.2|589.6|589|590.6|590|589.3|588.7|605
1705422000000|2024-01-16 16:20:00|589.7|589.1|588.4|587.8|590.1|589.5|587.9|587.3|524
1705422300000|2024-01-16 16:25:00|588.3|587.7|587.6|587|588.9|588.3|587.4|586.8|366
1705422600000|2024-01-16 16:30:00|587.5|586.9|587.6|587|588.4|587.8|587.1|586.5|574
1705422900000|2024-01-16 16:35:00|587.4|586.8|586.6|586|587.4|586.8|586|585.4|419
1705423200000|2024-01-16 16:40:00|586.7|586.1|587.1|586.5|587.2|586.6|585.4|584.8|1006
1705423500000|2024-01-16 16:45:00|587|586.4|587.1|586.5|587.1|586.5|586.6|586|317
1705423800000|2024-01-16 16:50:00|587|586.4|585.6|585|587.4|586.8|585.6|585|424
1705424100000|2024-01-16 16:55:00|585.9|585.3|585.1|584.5|586.1|585.5|585.1|584.5|245
1705424400000|2024-01-16 17:00:00|585.3|584.7|586.5|585.9|586.6|586|585.1|584.5|486
1705424700000|2024-01-16 17:05:00|586.6|586|587.1|586.5|587.6|587|586.4|585.8|560
1705425000000|2024-01-16 17:10:00|587.3|586.7|588.4|587.8|589.1|588.5|587.1|586.5|602
1705425300000|2024-01-16 17:15:00|588.6|588|587.9|587.3|588.9|588.3|587.9|587.3|307
1705425600000|2024-01-16 17:20:00|587.6|587|587.6|587|588.6|588|587.4|586.8|201
1705425900000|2024-01-16 17:25:00|587.8|587.2|586.9|586.3|588.1|587.5|586.1|585.5|280
1705426200000|2024-01-16 17:30:00|587.1|586.5|586.6|586|587.4|586.8|586.5|585.9|297
1705426500000|2024-01-16 17:35:00|586.8|586.2|587.6|587|587.6|587|586.6|586|223
1705426800000|2024-01-16 17:40:00|587.5|586.9|588.2|587.6|588.3|587.7|587.1|586.5|355
1705427100000|2024-01-16 17:45:00|588.5|587.9|588.9|588.3|589.4|588.8|588.2|587.6|310
1705427400000|2024-01-16 17:50:00|589|588.4|589.6|589|589.6|589|588.7|588.1|278
1705427700000|2024-01-16 17:55:00|589.5|588.9|588.7|588.1|589.5|588.9|588.2|587.6|369
1705428000000|2024-01-16 18:00:00|588.8|588.2|588.9|588.3|589|588.4|588.2|587.6|90
1705428300000|2024-01-16 18:05:00|589.1|588.5|588.6|588|589.1|588.5|588.5|587.9|205
1705428600000|2024-01-16 18:10:00|588.4|587.8|589.1|588.5|589.2|588.6|588.4|587.8|217
1705428900000|2024-01-16 18:15:00|588.9|588.3|588.9|588.3|589.1|588.5|588.5|587.9|179
1705429200000|2024-01-16 18:20:00|588.8|588.2|589.1|588.5|589.7|589.1|588.7|588.1|170
1705429500000|2024-01-16 18:25:00|589.2|588.6|589.3|588.7|589.6|589|589|588.4|202
1705429800000|2024-01-16 18:30:00|589.2|588.6|588.7|588.1|589.4|588.8|588.3|587.7|187
1705430100000|2024-01-16 18:35:00|589|588.4|589.2|588.6|589.5|588.9|589|588.4|129
1705430400000|2024-01-16 18:40:00|589.1|588.5|589.6|589|589.9|589.3|588.9|588.3|222
1705430700000|2024-01-16 18:45:00|589.7|589.1|589.2|588.6|589.9|589.3|589.1|588.5|266
1705431000000|2024-01-16 18:50:00|589.1|588.5|589.5|588.9|589.7|589.1|589|588.4|140
1705431300000|2024-01-16 18:55:00|589.2|588.6|590.5|589.9|590.5|589.9|589.2|588.6|334
1705431600000|2024-01-16 19:00:00|590.2|589.6|590.8|590.2|590.9|590.3|590.2|589.6|312
1705431900000|2024-01-16 19:05:00|590.7|590.1|590.4|589.8|590.7|590.1|589.9|589.3|269
1705432200000|2024-01-16 19:10:00|590.2|589.6|589.9|589.3|591|590.4|589.9|589.3|1488
1705432500000|2024-01-16 19:15:00|590|589.4|589.8|589.2|590.1|589.5|589|588.4|618
1705453200000|2024-01-17 01:00:00|590.4|589.8|591.2|590.6|592.3|591.7|590.3|589.7|660
1705453500000|2024-01-17 01:05:00|591.1|590.5|591.5|590.9|592|591.4|591|590.4|61
1705453800000|2024-01-17 01:10:00|591.8|591.2|591.2|590.6|592|591.4|591|590.4|39
1705454100000|2024-01-17 01:15:00|591.3|590.7|591.5|590.9|591.5|590.9|591|590.4|25
1705454400000|2024-01-17 01:20:00|591.3|590.7|591|590.4|591.3|590.7|590.7|590.1|68
1705454700000|2024-01-17 01:25:00|590.9|590.3|591.4|590.8|591.4|590.8|590.9|590.3|11
1705455000000|2024-01-17 01:30:00|591.3|590.7|591.4|590.8|591.6|591|591.2|590.6|12
1705455300000|2024-01-17 01:35:00|591.3|590.7|591|590.4|591.4|590.8|591|590.4|115
1705455600000|2024-01-17 01:40:00|590.8|590.2|590.8|590.2|590.8|590.2|590.6|590|34
1705455900000|2024-01-17 01:45:00|590.7|590.1|590.9|590.3|591|590.4|590.7|590.1|21
1705456200000|2024-01-17 01:50:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|5
1705456500000|2024-01-17 01:55:00|590.7|590.1|590.4|589.8|590.8|590.2|590.3|589.7|25
1705456800000|2024-01-17 02:00:00|590.5|589.9|590.5|589.9|590.6|590|590.4|589.8|5
1705457100000|2024-01-17 02:05:00|590.6|590|591.2|590.6|591.2|590.6|590.5|589.9|7
1705457400000|2024-01-17 02:10:00|591.3|590.7|591.4|590.8|591.4|590.8|591.3|590.7|1
1705457700000|2024-01-17 02:15:00|591.3|590.7|591.3|590.7|591.4|590.8|591.2|590.6|203
1705458000000|2024-01-17 02:20:00|591.5|590.9|592.1|591.5|592.2|591.6|591.4|590.8|365
1705458300000|2024-01-17 02:25:00|592|591.4|591.7|591.1|592|591.4|591.6|591|23
1705458600000|2024-01-17 02:30:00|591.9|591.3|592.2|591.6|592.2|591.6|591.9|591.3|28
1705458900000|2024-01-17 02:35:00|591.9|591.3|592|591.4|592|591.4|591.9|591.3|9
1705459200000|2024-01-17 02:40:00|591.9|591.3|592.5|591.9|592.6|592|591.7|591.1|463
1705459500000|2024-01-17 02:45:00|592.6|592|592.5|591.9|592.6|592|592.4|591.8|31
1705459800000|2024-01-17 02:50:00|592.6|592|592.4|591.8|592.6|592|592.3|591.7|19
1705460100000|2024-01-17 02:55:00|592.3|591.7|592.3|591.7|592.4|591.8|592.3|591.7|3
1705460400000|2024-01-17 03:00:00|592.1|591.5|590.7|590.1|592.3|591.7|590.6|590|22
1705460700000|2024-01-17 03:05:00|590.5|589.9|590|589.4|590.5|589.9|590|589.4|47
1705461000000|2024-01-17 03:10:00|589.8|589.2|590|589.4|590.6|590|589.8|589.2|14
1705461300000|2024-01-17 03:15:00|589.8|589.2|590|589.4|590.2|589.6|589.8|589.2|10
1705461600000|2024-01-17 03:20:00|590.3|589.7|590.3|589.7|590.3|589.7|590.2|589.6|9
1705461900000|2024-01-17 03:25:00|590.4|589.8|590.5|589.9|590.5|589.9|590.3|589.7|4
1705462200000|2024-01-17 03:30:00|590.6|590|590.6|590|590.8|590.2|590.5|589.9|90
1705462500000|2024-01-17 03:35:00|590.4|589.8|590.5|589.9|590.5|589.9|590.1|589.5|20
1705462800000|2024-01-17 03:40:00|590.4|589.8|590.5|589.9|590.5|589.9|590.3|589.7|9
1705463100000|2024-01-17 03:45:00|||||||||1
1705463400000|2024-01-17 03:50:00|||||||||2
1705463700000|2024-01-17 03:55:00|590.8|590.2|590.8|590.2|591.1|590.5|590.7|590.1|22
1705464000000|2024-01-17 04:00:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|25
1705464600000|2024-01-17 04:10:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|4
1705464900000|2024-01-17 04:15:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|2
1705465200000|2024-01-17 04:20:00|590.8|590.2|590.8|590.2|590.8|590.2|590.7|590.1|8
1705465500000|2024-01-17 04:25:00|||||||||2
1705465800000|2024-01-17 04:30:00|||||||||2
1705466100000|2024-01-17 04:35:00|590.9|590.3|590.8|590.2|590.9|590.3|590.8|590.2|14
1705466400000|2024-01-17 04:40:00|591|590.4|591|590.4|591|590.4|591|590.4|2
1705466700000|2024-01-17 04:45:00|590.9|590.3|591|590.4|591|590.4|590.8|590.2|0
1705467000000|2024-01-17 04:50:00|591.1|590.5|591.2|590.6|591.2|590.6|591|590.4|3
1705467300000|2024-01-17 04:55:00|591.3|590.7|591.3|590.7|591.3|590.7|591.2|590.6|4
1705467600000|2024-01-17 05:00:00|591.1|590.5|591|590.4|591.3|590.7|591|590.4|6
1705468200000|2024-01-17 05:10:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|2
1705468500000|2024-01-17 05:15:00|591|590.4|591|590.4|591.2|590.6|590.8|590.2|9
1705468800000|2024-01-17 05:20:00|591.1|590.5|591|590.4|591.1|590.5|591|590.4|68
1705469100000|2024-01-17 05:25:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|8
1705469400000|2024-01-17 05:30:00|590.8|590.2|590.3|589.7|590.8|590.2|589.5|588.9|57
1705469700000|2024-01-17 05:35:00|590.5|589.9|590.3|589.7|590.5|589.9|590.3|589.7|12
1705470000000|2024-01-17 05:40:00|590.2|589.6|590.8|590.2|590.8|590.2|590|589.4|10
1705470300000|2024-01-17 05:45:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|1
1705470600000|2024-01-17 05:50:00|590.8|590.2|591.5|590.9|591.5|590.9|590.8|590.2|11
1705470900000|2024-01-17 05:55:00|591.3|590.7|591.3|590.7|591.3|590.7|591.3|590.7|4
1705471200000|2024-01-17 06:00:00|591.1|590.5|591.3|590.7|591.5|590.9|591|590.4|34
1705471500000|2024-01-17 06:05:00|591.4|590.8|591.2|590.6|591.5|590.9|591.2|590.6|13
1705471800000|2024-01-17 06:10:00|591|590.4|591.2|590.6|591.3|590.7|591|590.4|34
1705472100000|2024-01-17 06:15:00|||||||||2
1705472400000|2024-01-17 06:20:00|591|590.4|591.2|590.6|591.4|590.8|591|590.4|18
1705472700000|2024-01-17 06:25:00|591|590.4|591|590.4|591|590.4|591|590.4|8
1705473000000|2024-01-17 06:30:00|590.9|590.3|591|590.4|591|590.4|590|589.4|40
1705473300000|2024-01-17 06:35:00|||||||||2
1705473600000|2024-01-17 06:40:00|591.3|590.7|591.5|590.9|591.6|591|591.3|590.7|17
1705473900000|2024-01-17 06:45:00|591.3|590.7|591.3|590.7|591.3|590.7|591.2|590.6|9
1705474200000|2024-01-17 06:50:00|591.4|590.8|591.3|590.7|591.4|590.8|591.3|590.7|7
1705474500000|2024-01-17 06:55:00|591.5|590.9|591.5|590.9|591.5|590.9|591.5|590.9|6
1705474800000|2024-01-17 07:00:00|591.3|590.7|591.5|590.9|591.7|591.1|591.3|590.7|22
1705475100000|2024-01-17 07:05:00|591.4|590.8|591.5|590.9|591.8|591.2|591.2|590.6|15
1705475400000|2024-01-17 07:10:00|591.3|590.7|590.7|590.1|591.3|590.7|590.7|590.1|10
1705475700000|2024-01-17 07:15:00|591|590.4|590.8|590.2|591|590.4|590.8|590.2|29
1705476000000|2024-01-17 07:20:00|590.7|590.1|590.5|589.9|590.7|590.1|590.5|589.9|5
1705476300000|2024-01-17 07:25:00|590.9|590.3|591|590.4|591|590.4|590.5|589.9|25
1705476600000|2024-01-17 07:30:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|4
1705476900000|2024-01-17 07:35:00|590.9|590.3|591.5|590.9|591.7|591.1|590.9|590.3|23
1705477200000|2024-01-17 07:40:00|591.6|591|591.4|590.8|591.6|591|591.3|590.7|3
1705477500000|2024-01-17 07:45:00|591.8|591.2|591.6|591|591.9|591.3|591.6|591|32
1705477800000|2024-01-17 07:50:00|591.9|591.3|593.1|592.5|593.3|592.7|591.9|591.3|62
1705478100000|2024-01-17 07:55:00|593|592.4|593|592.4|593.3|592.7|592.8|592.2|26
1705478400000|2024-01-17 08:00:00|592.9|592.3|592.9|592.3|593.1|592.5|592.9|592.3|10
1705478700000|2024-01-17 08:05:00|592.6|592|592.8|592.2|592.8|592.2|592.4|591.8|32
1705479000000|2024-01-17 08:10:00|592.9|592.3|592.8|592.2|593|592.4|592.6|592|52
1705479300000|2024-01-17 08:15:00|592.9|592.3|592.2|591.6|593|592.4|591.4|590.8|130
1705479600000|2024-01-17 08:20:00|592.1|591.5|593.1|592.5|593.1|592.5|592.1|591.5|23
1705479900000|2024-01-17 08:25:00|592.9|592.3|592.6|592|592.9|592.3|592.6|592|34
1705480200000|2024-01-17 08:30:00|592.7|592.1|592.7|592.1|592.8|592.2|592.6|592|19
1705480500000|2024-01-17 08:35:00|592.6|592|593.9|593.3|594.1|593.5|592.3|591.7|119
1705480800000|2024-01-17 08:40:00|594|593.4|593.3|592.7|594|593.4|593.3|592.7|31
1705481100000|2024-01-17 08:45:00|593.4|592.8|593.3|592.7|593.4|592.8|593.3|592.7|14
1705481400000|2024-01-17 08:50:00|593.1|592.5|593|592.4|593.1|592.5|592.8|592.2|23
1705481700000|2024-01-17 08:55:00|593.1|592.5|593.1|592.5|593.1|592.5|592.9|592.3|16
1705482000000|2024-01-17 09:00:00|593|592.4|593.3|592.7|593.3|592.7|593|592.4|27
1705482300000|2024-01-17 09:05:00|593.2|592.6|593.1|592.5|593.3|592.7|593.1|592.5|10
1705482600000|2024-01-17 09:10:00|593.4|592.8|593.4|592.8|593.5|592.9|593.1|592.5|270
1705482900000|2024-01-17 09:15:00|593.3|592.7|592.7|592.1|593.4|592.8|592.7|592.1|31
1705483200000|2024-01-17 09:20:00|592.4|591.8|592.7|592.1|592.7|592.1|592.4|591.8|25
1705483500000|2024-01-17 09:25:00|592.5|591.9|592.7|592.1|592.7|592.1|592.4|591.8|10
1705483800000|2024-01-17 09:30:00|593|592.4|593.2|592.6|593.7|593.1|592.9|592.3|113
1705484100000|2024-01-17 09:35:00|593.3|592.7|592.5|591.9|593.3|592.7|592.5|591.9|31
1705484400000|2024-01-17 09:40:00|592.4|591.8|592.4|591.8|592.9|592.3|592|591.4|38
1705484700000|2024-01-17 09:45:00|592.2|591.6|592.1|591.5|592.2|591.6|591.5|590.9|137
1705485000000|2024-01-17 09:50:00|592|591.4|592.2|591.6|592.9|592.3|592|591.4|54
1705485300000|2024-01-17 09:55:00|591.7|591.1|592.4|591.8|592.7|592.1|591.3|590.7|96
1705485600000|2024-01-17 10:00:00|592.5|591.9|592.7|592.1|592.9|592.3|592.5|591.9|6
1705485900000|2024-01-17 10:05:00|592.6|592|592.4|591.8|592.7|592.1|591.9|591.3|52
1705486200000|2024-01-17 10:10:00|592.2|591.6|592.9|592.3|592.9|592.3|592|591.4|53
1705486500000|2024-01-17 10:15:00|592.8|592.2|592.5|591.9|592.9|592.3|592.4|591.8|46
1705486800000|2024-01-17 10:20:00|592.4|591.8|592.7|592.1|592.9|592.3|592.4|591.8|129
1705487100000|2024-01-17 10:25:00|592.8|592.2|592.3|591.7|592.8|592.2|592.2|591.6|17
1705487400000|2024-01-17 10:30:00|592.4|591.8|592.6|592|592.7|592.1|592.4|591.8|25
1705487700000|2024-01-17 10:35:00|592.5|591.9|592.7|592.1|592.7|592.1|592.4|591.8|14
1705488000000|2024-01-17 10:40:00|592.4|591.8|592.4|591.8|592.5|591.9|592|591.4|54
1705488300000|2024-01-17 10:45:00|592.5|591.9|592.7|592.1|592.9|592.3|592|591.4|30
1705488600000|2024-01-17 10:50:00|592.9|592.3|592.5|591.9|592.9|592.3|592.5|591.9|19
1705488900000|2024-01-17 10:55:00|592.4|591.8|592.4|591.8|592.6|592|592.4|591.8|8
1705489200000|2024-01-17 11:00:00|592.5|591.9|592.4|591.8|592.6|592|592.3|591.7|28
1705489500000|2024-01-17 11:05:00|592.7|592.1|592.7|592.1|592.7|592.1|592.7|592.1|12
1705489800000|2024-01-17 11:10:00|592.5|591.9|592.4|591.8|592.6|592|592.1|591.5|39
1705490100000|2024-01-17 11:15:00|592.5|591.9|593|592.4|593|592.4|592.4|591.8|38
1705490400000|2024-01-17 11:20:00|592.9|592.3|593|592.4|593|592.4|592.9|592.3|31
1705490700000|2024-01-17 11:25:00|593.1|592.5|592.9|592.3|593.3|592.7|592.8|592.2|38
1705491000000|2024-01-17 11:30:00|593|592.4|593|592.4|593.3|592.7|592.8|592.2|26
1705491300000|2024-01-17 11:35:00|593.1|592.5|592.9|592.3|593.1|592.5|592.8|592.2|11
1705491600000|2024-01-17 11:40:00|593|592.4|592.9|592.3|593.3|592.7|592.9|592.3|26
1705491900000|2024-01-17 11:45:00|593|592.4|593.3|592.7|593.3|592.7|593|592.4|32
1705492200000|2024-01-17 11:50:00|593.2|592.6|593.2|592.6|593.2|592.6|592.9|592.3|14
1705492500000|2024-01-17 11:55:00|593|592.4|592.9|592.3|593|592.4|592.7|592.1|23
1705492800000|2024-01-17 12:00:00|592.8|592.2|592.9|592.3|592.9|592.3|592.7|592.1|41
1705493100000|2024-01-17 12:05:00|593|592.4|593|592.4|593|592.4|593|592.4|33
1705493400000|2024-01-17 12:10:00|592.9|592.3|593|592.4|593|592.4|592.9|592.3|7
1705493700000|2024-01-17 12:15:00|592.9|592.3|592.3|591.7|592.9|592.3|592.3|591.7|114
1705494000000|2024-01-17 12:20:00|592.4|591.8|592.9|592.3|593|592.4|592.3|591.7|71
1705494300000|2024-01-17 12:25:00|592.8|592.2|592.3|591.7|592.9|592.3|592.3|591.7|30
1705494600000|2024-01-17 12:30:00|592.4|591.8|592.1|591.5|592.6|592|592|591.4|47
1705494900000|2024-01-17 12:35:00|592|591.4|590.8|590.2|592.2|591.6|590.6|590|82
1705495200000|2024-01-17 12:40:00|590.9|590.3|590.6|590|590.9|590.3|590.3|589.7|65
1705495500000|2024-01-17 12:45:00|590.7|590.1|590.3|589.7|590.7|590.1|590.3|589.7|61
1705495800000|2024-01-17 12:50:00|590.4|589.8|590.3|589.7|590.6|590|590.1|589.5|47
1705496100000|2024-01-17 12:55:00|590.1|589.5|590.6|590|590.8|590.2|590.1|589.5|39
1705496400000|2024-01-17 13:00:00|590.3|589.7|590.6|590|590.7|590.1|590.2|589.6|59
1705496700000|2024-01-17 13:05:00|590.4|589.8|590.2|589.6|590.4|589.8|589.6|589|70
1705497000000|2024-01-17 13:10:00|590.1|589.5|590.2|589.6|590.9|590.3|590.1|589.5|219
1705497300000|2024-01-17 13:15:00|590.1|589.5|590.3|589.7|590.5|589.9|590.1|589.5|24
1705497600000|2024-01-17 13:20:00|590.4|589.8|589.6|589|590.4|589.8|589.3|588.7|66
1705497900000|2024-01-17 13:25:00|589.8|589.2|590.1|589.5|590.1|589.5|589.5|588.9|57
1705498200000|2024-01-17 13:30:00|590|589.4|589.4|588.8|590.2|589.6|589.2|588.6|146
1705498500000|2024-01-17 13:35:00|589.3|588.7|588.8|588.2|589.4|588.8|588.6|588|59
1705498800000|2024-01-17 13:40:00|588.7|588.1|588.4|587.8|588.7|588.1|587.9|587.3|191
1705501800000|2024-01-17 14:30:00|587.4|586.8|587.8|587.2|589|588.4|585.5|584.9|2117
1705502100000|2024-01-17 14:35:00|587.7|587.1|592.7|592.1|593.1|592.5|587.6|587|1446
1705502400000|2024-01-17 14:40:00|592.8|592.2|593.6|593|594|593.4|592.7|592.1|962
1705502700000|2024-01-17 14:45:00|593.4|592.8|594|593.4|594.8|594.2|593.3|592.7|1005
1705503000000|2024-01-17 14:50:00|594.1|593.5|595.5|594.9|596.2|595.6|594.1|593.5|1155
1705503300000|2024-01-17 14:55:00|595.8|595.2|595.6|595|596.3|595.7|595.5|594.9|526
1705503600000|2024-01-17 15:00:00|595.7|595.1|595|594.4|596.7|596.1|595|594.4|924
1705503900000|2024-01-17 15:05:00|595.1|594.5|595.6|595|595.9|595.3|594.8|594.2|502
1705504200000|2024-01-17 15:10:00|595.3|594.7|596.7|596.1|597.2|596.6|595.1|594.5|466
1705504500000|2024-01-17 15:15:00|596.6|596|598.8|598.2|599|598.4|595.9|595.3|839
1705504800000|2024-01-17 15:20:00|598.9|598.3|599.2|598.6|599.7|599.1|597.8|597.2|950
1705505100000|2024-01-17 15:25:00|599.3|598.7|599.5|598.9|599.7|599.1|598.3|597.7|589
1705505400000|2024-01-17 15:30:00|599.3|598.7|600|599.4|600.1|599.5|598.7|598.1|551
1705505700000|2024-01-17 15:35:00|600.1|599.5|598.6|598|600.3|599.7|598.3|597.7|541
1705506000000|2024-01-17 15:40:00|598.5|597.9|599.2|598.6|600.6|600|598.5|597.9|675
1705506300000|2024-01-17 15:45:00|599.3|598.7|598.9|598.3|599.4|598.8|598|597.4|508
1705506600000|2024-01-17 15:50:00|599.1|598.5|598.5|597.9|600.3|599.7|598.3|597.7|614
1705506900000|2024-01-17 15:55:00|598.6|598|599.5|598.9|599.7|599.1|598.5|597.9|431
1705507200000|2024-01-17 16:00:00|599.4|598.8|601|600.4|601|600.4|599|598.4|546
1705507500000|2024-01-17 16:05:00|601.2|600.6|600.7|600.1|602.4|601.8|600.7|600.1|507
1705507800000|2024-01-17 16:10:00|601|600.4|600.5|599.9|601|600.4|600|599.4|282
1705508100000|2024-01-17 16:15:00|600.4|599.8|601.5|600.9|602.6|602|600.4|599.8|388
1705508400000|2024-01-17 16:20:00|601.6|601|600.2|599.6|602|601.4|600|599.4|396
1705508700000|2024-01-17 16:25:00|600.3|599.7|598.5|597.9|600.8|600.2|598.2|597.6|601
1705509000000|2024-01-17 16:30:00|598.6|598|598.2|597.6|598.7|598.1|597.5|596.9|398
1705509300000|2024-01-17 16:35:00|598.3|597.7|598|597.4|598.5|597.9|598|597.4|252
1705509600000|2024-01-17 16:40:00|597.7|597.1|595.7|595.1|597.7|597.1|595.4|594.8|415
1705509900000|2024-01-17 16:45:00|595.8|595.2|595.9|595.3|596.7|596.1|595.6|595|309
1705510200000|2024-01-17 16:50:00|596|595.4|594.1|593.5|596|595.4|594.1|593.5|305
1705510500000|2024-01-17 16:55:00|594.2|593.6|593.6|593|594.6|594|593.6|593|299
1705510800000|2024-01-17 17:00:00|593.7|593.1|593.2|592.6|593.7|593.1|593|592.4|301
1705511100000|2024-01-17 17:05:00|593.4|592.8|593.7|593.1|595.3|594.7|593.4|592.8|481
1705511400000|2024-01-17 17:10:00|593.8|593.2|593|592.4|593.8|593.2|592.6|592|291
1705511700000|2024-01-17 17:15:00|592.9|592.3|592.4|591.8|593|592.4|592|591.4|251
1705512000000|2024-01-17 17:20:00|592.3|591.7|591.6|591|592.4|591.8|591.4|590.8|320
1705512300000|2024-01-17 17:25:00|591.9|591.3|591.2|590.6|592.2|591.6|590.9|590.3|271
1705512600000|2024-01-17 17:30:00|591.4|590.8|590.8|590.2|591.4|590.8|589.9|589.3|308
1705512900000|2024-01-17 17:35:00|590.7|590.1|590.8|590.2|590.9|590.3|589.8|589.2|212
1705513200000|2024-01-17 17:40:00|590.7|590.1|590.4|589.8|590.8|590.2|590.3|589.7|205
1705513500000|2024-01-17 17:45:00|590.3|589.7|590.5|589.9|590.5|589.9|589.7|589.1|201
1705513800000|2024-01-17 17:50:00|590.4|589.8|590.9|590.3|591.4|590.8|590.4|589.8|200
1705514100000|2024-01-17 17:55:00|591|590.4|591.2|590.6|591.3|590.7|590.7|590.1|197
1705514400000|2024-01-17 18:00:00|591.3|590.7|591.2|590.6|591.8|591.2|590.6|590|197
1705514700000|2024-01-17 18:05:00|591.1|590.5|591.4|590.8|591.4|590.8|591|590.4|140
1705515000000|2024-01-17 18:10:00|591.3|590.7|591.5|590.9|591.5|590.9|590.9|590.3|129
1705515300000|2024-01-17 18:15:00|591.4|590.8|590.7|590.1|591.4|590.8|590.3|589.7|286
1705515600000|2024-01-17 18:20:00|590.8|590.2|590|589.4|590.9|590.3|589.5|588.9|267
1705515900000|2024-01-17 18:25:00|590.3|589.7|590.4|589.8|590.6|590|589.8|589.2|797
1705516200000|2024-01-17 18:30:00|590.3|589.7|590.6|590|590.8|590.2|590.3|589.7|204
1705516500000|2024-01-17 18:35:00|590.5|589.9|590.5|589.9|590.6|590|590.1|589.5|248
1705516800000|2024-01-17 18:40:00|590.4|589.8|590.3|589.7|590.5|589.9|590|589.4|156
1705517100000|2024-01-17 18:45:00|590.4|589.8|590.5|589.9|590.7|590.1|590.2|589.6|202
1705517400000|2024-01-17 18:50:00|590.4|589.8|590.5|589.9|590.8|590.2|590.2|589.6|125
1705517700000|2024-01-17 18:55:00|590.4|589.8|590.2|589.6|590.4|589.8|590|589.4|216
1705518000000|2024-01-17 19:00:00|590.3|589.7|590.3|589.7|591.2|590.6|590.1|589.5|232
1705518300000|2024-01-17 19:05:00|590.1|589.5|589.8|589.2|590.5|589.9|589.3|588.7|444
1705518600000|2024-01-17 19:10:00|590|589.4|589.7|589.1|590|589.4|589.3|588.7|1195
1705518900000|2024-01-17 19:15:00|589.8|589.2|588.9|588.3|590.1|589.5|588.6|588|732
1705539600000|2024-01-18 01:00:00|589.3|588.7|588.7|588.1|590.3|589.7|588|587.4|582
1705539900000|2024-01-18 01:05:00|588.6|588|589.6|589|589.6|589|588.6|588|68
1705540200000|2024-01-18 01:10:00|589.9|589.3|590.3|589.7|590.8|590.2|589.9|589.3|72
1705540500000|2024-01-18 01:15:00|590.4|589.8|590.5|589.9|590.8|590.2|590.1|589.5|30
1705540800000|2024-01-18 01:20:00|590.4|589.8|589.5|588.9|590.4|589.8|589.5|588.9|14
1705541100000|2024-01-18 01:25:00|589.6|589|589.8|589.2|589.8|589.2|589.6|589|10
1705541400000|2024-01-18 01:30:00|589.7|589.1|589.6|589|589.8|589.2|589.5|588.9|12
1705541700000|2024-01-18 01:35:00|589.8|589.2|589.6|589|589.8|589.2|589.6|589|2
1705542000000|2024-01-18 01:40:00|589.7|589.1|590.3|589.7|590.3|589.7|589.6|589|16
1705542300000|2024-01-18 01:45:00|590.4|589.8|590.1|589.5|590.4|589.8|590.1|589.5|10
1705542600000|2024-01-18 01:50:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|7
1705542900000|2024-01-18 01:55:00|590.2|589.6|590.6|590|590.9|590.3|590.1|589.5|36
1705543200000|2024-01-18 02:00:00|590.5|589.9|589.6|589|590.5|589.9|589|588.4|40
1705543500000|2024-01-18 02:05:00|589.7|589.1|589.6|589|589.7|589.1|589.6|589|6
1705543800000|2024-01-18 02:10:00|589.7|589.1|589.6|589|589.8|589.2|589.5|588.9|17
1705544100000|2024-01-18 02:15:00|589.5|588.9|588.8|588.2|589.5|588.9|588.8|588.2|22
1705544400000|2024-01-18 02:20:00|588.7|588.1|588.5|587.9|588.7|588.1|588.4|587.8|6
1705544700000|2024-01-18 02:25:00|588.4|587.8|588.3|587.7|588.5|587.9|588.1|587.5|23
1705545000000|2024-01-18 02:30:00|588.2|587.6|588.3|587.7|588.5|587.9|588.2|587.6|16
1705545300000|2024-01-18 02:35:00|588.4|587.8|588.3|587.7|588.4|587.8|588.3|587.7|4
1705545600000|2024-01-18 02:40:00|588|587.4|588|587.4|588|587.4|588|587.4|3
1705545900000|2024-01-18 02:45:00|588.1|587.5|587.1|586.5|588.1|587.5|586.9|586.3|56
1705546200000|2024-01-18 02:50:00|587|586.4|587.1|586.5|587.2|586.6|586.5|585.9|73
1705546500000|2024-01-18 02:55:00|586.9|586.3|587.3|586.7|587.3|586.7|586.9|586.3|27
1705546800000|2024-01-18 03:00:00|587.4|586.8|587.8|587.2|587.9|587.3|587.4|586.8|20
1705547100000|2024-01-18 03:05:00|587.6|587|587.6|587|587.6|587|587.6|587|11
1705547400000|2024-01-18 03:10:00|587.7|587.1|588.1|587.5|588.1|587.5|587.7|587.1|11
1705547700000|2024-01-18 03:15:00|588|587.4|588.1|587.5|588.1|587.5|588|587.4|6
1705548000000|2024-01-18 03:20:00|588.3|587.7|588.4|587.8|588.5|587.9|588.3|587.7|8
1705548300000|2024-01-18 03:25:00|588.3|587.7|588.5|587.9|588.6|588|588.3|587.7|18
1705548600000|2024-01-18 03:30:00|588.3|587.7|588.3|587.7|588.3|587.7|588|587.4|17
1705548900000|2024-01-18 03:35:00|588.1|587.5|588.3|587.7|588.3|587.7|588.1|587.5|21
1705549200000|2024-01-18 03:40:00|||||||||1
1705549500000|2024-01-18 03:45:00|588.4|587.8|588.1|587.5|588.4|587.8|588|587.4|15
1705549800000|2024-01-18 03:50:00|588.3|587.7|588.1|587.5|588.3|587.7|588.1|587.5|10
1705550100000|2024-01-18 03:55:00|588.2|587.6|588.3|587.7|588.3|587.7|588.2|587.6|3
1705550400000|2024-01-18 04:00:00|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|0
1705550700000|2024-01-18 04:05:00|588.3|587.7|588.2|587.6|588.3|587.7|588.2|587.6|4
1705551300000|2024-01-18 04:15:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|4
1705551600000|2024-01-18 04:20:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|3
1705552200000|2024-01-18 04:30:00|588.3|587.7|588.1|587.5|588.3|587.7|588.1|587.5|1
1705552500000|2024-01-18 04:35:00|588|587.4|588.1|587.5|588.1|587.5|587.8|587.2|8
1705552800000|2024-01-18 04:40:00|588|587.4|588.2|587.6|588.2|587.6|588|587.4|5
1705553100000|2024-01-18 04:45:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|2
1705553400000|2024-01-18 04:50:00|588.2|587.6|588.3|587.7|588.4|587.8|588.2|587.6|6
1705553700000|2024-01-18 04:55:00|588.2|587.6|588.2|587.6|588.3|587.7|588.2|587.6|1
1705554000000|2024-01-18 05:00:00|588|587.4|588.1|587.5|588.1|587.5|588|587.4|2
1705554300000|2024-01-18 05:05:00|588|587.4|588|587.4|588|587.4|588|587.4|1
1705554600000|2024-01-18 05:10:00|588.1|587.5|588.1|587.5|588.1|587.5|588|587.4|0
1705554900000|2024-01-18 05:15:00|588|587.4|588|587.4|588|587.4|588|587.4|2
1705555200000|2024-01-18 05:20:00|||||||||2
1705555500000|2024-01-18 05:25:00|588.2|587.6|587.9|587.3|588.2|587.6|587.8|587.2|1
1705555800000|2024-01-18 05:30:00|587.8|587.2|586.9|586.3|587.8|587.2|586.3|585.7|33
1705556100000|2024-01-18 05:35:00|586.8|586.2|586.9|586.3|587.1|586.5|586.6|586|9
1705556400000|2024-01-18 05:40:00|587.1|586.5|586.9|586.3|587.1|586.5|586.9|586.3|3
1705556700000|2024-01-18 05:45:00|587|586.4|587.1|586.5|587.1|586.5|587|586.4|1
1705557000000|2024-01-18 05:50:00|587|586.4|587.1|586.5|587.1|586.5|586.9|586.3|2
1705557300000|2024-01-18 05:55:00|587.3|586.7|587.4|586.8|587.5|586.9|587.3|586.7|4
1705557600000|2024-01-18 06:00:00|587.5|586.9|588.3|587.7|588.3|587.7|587.5|586.9|21
1705557900000|2024-01-18 06:05:00|588.2|587.6|587.6|587|588.6|588|587.6|587|41
1705558200000|2024-01-18 06:10:00|587.4|586.8|587.6|587|587.9|587.3|587.4|586.8|43
1705558500000|2024-01-18 06:15:00|587.5|586.9|587.8|587.2|587.9|587.3|587.5|586.9|6
1705558800000|2024-01-18 06:20:00|587.9|587.3|587.8|587.2|587.9|587.3|587.7|587.1|7
1705559100000|2024-01-18 06:25:00|587.9|587.3|587.4|586.8|587.9|587.3|587.3|586.7|19
1705559400000|2024-01-18 06:30:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|37
1705559700000|2024-01-18 06:35:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|8
1705560000000|2024-01-18 06:40:00|587.6|587|587.8|587.2|588.1|587.5|587.6|587|68
1705560300000|2024-01-18 06:45:00|587.7|587.1|588.1|587.5|588.1|587.5|587.6|587|24
1705560600000|2024-01-18 06:50:00|588|587.4|588.6|588|588.6|588|588|587.4|15
1705560900000|2024-01-18 06:55:00|588.7|588.1|588.6|588|588.9|588.3|588.6|588|28
1705561200000|2024-01-18 07:00:00|588.7|588.1|589.4|588.8|589.4|588.8|588.7|588.1|30
1705561500000|2024-01-18 07:05:00|589.5|588.9|589.3|588.7|589.8|589.2|589.1|588.5|91
1705561800000|2024-01-18 07:10:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|18
1705562100000|2024-01-18 07:15:00|||||||||3
1705562400000|2024-01-18 07:20:00|589.5|588.9|589.5|588.9|589.5|588.9|589.3|588.7|45
1705562700000|2024-01-18 07:25:00|589.6|589|589.6|589|589.6|589|589.5|588.9|24
1705563000000|2024-01-18 07:30:00|589.4|588.8|589.4|588.8|589.5|588.9|589.2|588.6|47
1705563300000|2024-01-18 07:35:00|589.2|588.6|589.5|588.9|589.5|588.9|589.2|588.6|4
1705563600000|2024-01-18 07:40:00|589.6|589|589|588.4|589.8|589.2|589|588.4|30
1705563900000|2024-01-18 07:45:00|588.9|588.3|589.8|589.2|589.9|589.3|588.8|588.2|62
1705564200000|2024-01-18 07:50:00|590.2|589.6|589.9|589.3|590.3|589.7|589.8|589.2|33
1705564500000|2024-01-18 07:55:00|589.8|589.2|589.4|588.8|589.9|589.3|589.2|588.6|17
1705564800000|2024-01-18 08:00:00|589.3|588.7|589.7|589.1|590.1|589.5|589.3|588.7|19
1705565100000|2024-01-18 08:05:00|589.6|589|589.2|588.6|589.8|589.2|589.2|588.6|12
1705565400000|2024-01-18 08:10:00|589.4|588.8|589.8|589.2|589.9|589.3|589.1|588.5|29
1705565700000|2024-01-18 08:15:00|589.6|589|590.1|589.5|590.1|589.5|589.4|588.8|15
1705566000000|2024-01-18 08:20:00|590.3|589.7|590.4|589.8|590.4|589.8|590|589.4|11
1705566300000|2024-01-18 08:25:00|590.2|589.6|590.1|589.5|590.4|589.8|590.1|589.5|7
1705566600000|2024-01-18 08:30:00|590.2|589.6|590.1|589.5|590.6|590|590.1|589.5|20
1705566900000|2024-01-18 08:35:00|590.3|589.7|589.9|589.3|590.3|589.7|589.9|589.3|11
1705567200000|2024-01-18 08:40:00|589.8|589.2|589.7|589.1|589.9|589.3|589.7|589.1|8
1705567500000|2024-01-18 08:45:00|589.8|589.2|589.9|589.3|590.2|589.6|589.4|588.8|40
1705567800000|2024-01-18 08:50:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|2
1705568100000|2024-01-18 08:55:00|589.9|589.3|590.1|589.5|590.4|589.8|589.9|589.3|25
1705568400000|2024-01-18 09:00:00|590|589.4|590.9|590.3|591|590.4|590|589.4|163
1705568700000|2024-01-18 09:05:00|590.7|590.1|590.1|589.5|590.7|590.1|590.1|589.5|54
1705569000000|2024-01-18 09:10:00|590|589.4|589.8|589.2|590.1|589.5|589.4|588.8|27
1705569300000|2024-01-18 09:15:00|589.7|589.1|589.9|589.3|589.9|589.3|589.6|589|23
1705569600000|2024-01-18 09:20:00|589.7|589.1|589.9|589.3|589.9|589.3|589.6|589|9
1705569900000|2024-01-18 09:25:00|589.6|589|589.8|589.2|589.8|589.2|589.4|588.8|27
1705570200000|2024-01-18 09:30:00|589.7|589.1|589.6|589|590.1|589.5|589.3|588.7|39
1705570500000|2024-01-18 09:35:00|589.4|588.8|589.6|589|589.8|589.2|589.4|588.8|13
1705570800000|2024-01-18 09:40:00|589.4|588.8|589.4|588.8|589.6|589|589.4|588.8|16
1705571100000|2024-01-18 09:45:00|589.6|589|589.6|589|589.6|589|589.2|588.6|24
1705571400000|2024-01-18 09:50:00|589.9|589.3|589.3|588.7|590.1|589.5|589.1|588.5|33
1705571700000|2024-01-18 09:55:00|589.1|588.5|589.4|588.8|590.1|589.5|589.1|588.5|19
1705572000000|2024-01-18 10:00:00|589.3|588.7|588.2|587.6|589.3|588.7|588.1|587.5|50
1705572300000|2024-01-18 10:05:00|588.4|587.8|588.3|587.7|588.4|587.8|588.1|587.5|19
1705572600000|2024-01-18 10:10:00|587.6|587|587.9|587.3|588.2|587.6|587.6|587|43
1705572900000|2024-01-18 10:15:00|587.8|587.2|587.9|587.3|588.1|587.5|587.8|587.2|21
1705573200000|2024-01-18 10:20:00|587.4|586.8|587.5|586.9|587.6|587|587.4|586.8|23
1705573500000|2024-01-18 10:25:00|587.6|587|587.9|587.3|588.1|587.5|587.5|586.9|14
1705573800000|2024-01-18 10:30:00|587.8|587.2|587.9|587.3|588.1|587.5|587.8|587.2|19
1705574100000|2024-01-18 10:35:00|587.6|587|587.6|587|587.6|587|587.4|586.8|39
1705574400000|2024-01-18 10:40:00|587.5|586.9|587.4|586.8|587.9|587.3|587.4|586.8|31
1705574700000|2024-01-18 10:45:00|587.5|586.9|588.4|587.8|588.4|587.8|587.5|586.9|48
1705575000000|2024-01-18 10:50:00|588.6|588|588.7|588.1|588.8|588.2|588.3|587.7|64
1705575300000|2024-01-18 10:55:00|588.6|588|589.2|588.6|589.5|588.9|588.6|588|67
1705575600000|2024-01-18 11:00:00|589.4|588.8|589|588.4|589.7|589.1|588.5|587.9|76
1705575900000|2024-01-18 11:05:00|589.1|588.5|589|588.4|589.2|588.6|588.5|587.9|16
1705576200000|2024-01-18 11:10:00|588.9|588.3|588.7|588.1|588.9|588.3|588.5|587.9|29
1705576500000|2024-01-18 11:15:00|588.6|588|588.9|588.3|589|588.4|588.6|588|23
1705576800000|2024-01-18 11:20:00|588.7|588.1|588.8|588.2|589.2|588.6|588.7|588.1|16
1705577100000|2024-01-18 11:25:00|588.7|588.1|588.7|588.1|588.7|588.1|588.4|587.8|8
1705577400000|2024-01-18 11:30:00|588.6|588|588.2|587.6|588.7|588.1|588|587.4|10
1705577700000|2024-01-18 11:35:00|588.1|587.5|588|587.4|588.2|587.6|588|587.4|12
1705578000000|2024-01-18 11:40:00|588.1|587.5|587.6|587|588.4|587.8|587.5|586.9|42
1705578300000|2024-01-18 11:45:00|587.5|586.9|587.5|586.9|587.7|587.1|587.5|586.9|7
1705578600000|2024-01-18 11:50:00|587.4|586.8|587.3|586.7|587.4|586.8|587.3|586.7|11
1705578900000|2024-01-18 11:55:00|587.2|586.6|587.2|586.6|587.4|586.8|587.1|586.5|36
1705579200000|2024-01-18 12:00:00|587.1|586.5|588|587.4|588.1|587.5|587.1|586.5|46
1705579500000|2024-01-18 12:05:00|588.1|587.5|587.7|587.1|588.1|587.5|587.7|587.1|5
1705579800000|2024-01-18 12:10:00|587.8|587.2|587.7|587.1|588|587.4|587.6|587|9
1705580100000|2024-01-18 12:15:00|587.8|587.2|587.9|587.3|587.9|587.3|587.7|587.1|6
1705580400000|2024-01-18 12:20:00|587.8|587.2|587.7|587.1|587.8|587.2|587.5|586.9|7
1705580700000|2024-01-18 12:25:00|587.6|587|587.3|586.7|587.7|587.1|587.3|586.7|8
1705581000000|2024-01-18 12:30:00|587.2|586.6|587.7|587.1|587.8|587.2|587.2|586.6|24
1705581300000|2024-01-18 12:35:00|587.6|587|587.2|586.6|587.7|587.1|587.2|586.6|4
1705581600000|2024-01-18 12:40:00|587.4|586.8|586.6|586|587.4|586.8|586.5|585.9|75
1705581900000|2024-01-18 12:45:00|586.5|585.9|586.5|585.9|586.6|586|586.5|585.9|33
1705582200000|2024-01-18 12:50:00|586.6|586|586.6|586|586.8|586.2|586.3|585.7|28
1705582500000|2024-01-18 12:55:00|586.7|586.1|586.7|586.1|587.2|586.6|586.6|586|126
1705582800000|2024-01-18 13:00:00|586.8|586.2|587.5|586.9|587.5|586.9|586.6|586|22
1705583100000|2024-01-18 13:05:00|587.4|586.8|586.8|586.2|587.4|586.8|586.7|586.1|54
1705583400000|2024-01-18 13:10:00|586.9|586.3|587|586.4|587|586.4|586.7|586.1|13
1705583700000|2024-01-18 13:15:00|587.1|586.5|586.1|585.5|587.1|586.5|585.9|585.3|374
1705584000000|2024-01-18 13:20:00|586.2|585.6|586.2|585.6|586.5|585.9|586.2|585.6|25
1705584300000|2024-01-18 13:25:00|586.3|585.7|586|585.4|586.4|585.8|586|585.4|35
1705584600000|2024-01-18 13:30:00|586.1|585.5|586|585.4|586.3|585.7|585.3|584.7|107
1705584900000|2024-01-18 13:35:00|585.8|585.2|585.3|584.7|586|585.4|585.3|584.7|141
1705585200000|2024-01-18 13:40:00|585.4|584.8|585.4|584.8|585.5|584.9|585|584.4|108
1705588200000|2024-01-18 14:30:00|583.4|582.8|582|581.4|583.9|583.3|580.9|580.3|1821
1705588500000|2024-01-18 14:35:00|581.8|581.2|582.1|581.5|582.3|581.7|580.7|580.1|1004
1705588800000|2024-01-18 14:40:00|582|581.4|584.9|584.3|585.1|584.5|581.6|581|915
1705589100000|2024-01-18 14:45:00|584.8|584.2|583.8|583.2|585.2|584.6|582.5|581.9|605
1705589400000|2024-01-18 14:50:00|583.7|583.1|583.7|583.1|584|583.4|582.2|581.6|375
1705589700000|2024-01-18 14:55:00|583.5|582.9|585.4|584.8|585.4|584.8|583.4|582.8|314
1705590000000|2024-01-18 15:00:00|585.2|584.6|585.3|584.7|586|585.4|585.1|584.5|344
1705590300000|2024-01-18 15:05:00|585.2|584.6|584.8|584.2|585.5|584.9|584.5|583.9|256
1705590600000|2024-01-18 15:10:00|585|584.4|583.9|583.3|585.7|585.1|583.9|583.3|305
1705590900000|2024-01-18 15:15:00|584|583.4|582|581.4|584.5|583.9|582|581.4|392
1705591200000|2024-01-18 15:20:00|581.7|581.1|581.2|580.6|581.7|581.1|580.4|579.8|669
1705591500000|2024-01-18 15:25:00|580.7|580.1|582.8|582.2|582.8|582.2|580.7|580.1|430
1705591800000|2024-01-18 15:30:00|582.6|582|584.8|584.2|586.3|585.7|582.6|582|1072
1705592100000|2024-01-18 15:35:00|585|584.4|584.6|584|586|585.4|583.9|583.3|360
1705592400000|2024-01-18 15:40:00|584.5|583.9|583.8|583.2|584.6|584|583.6|583|208
1705592700000|2024-01-18 15:45:00|584.1|583.5|584.1|583.5|584.4|583.8|582.5|581.9|440
1705593000000|2024-01-18 15:50:00|584.2|583.6|585.5|584.9|585.8|585.2|584.1|583.5|434
1705593300000|2024-01-18 15:55:00|585.6|585|585.7|585.1|586.2|585.6|585.3|584.7|423
1705593600000|2024-01-18 16:00:00|585.9|585.3|585.3|584.7|586|585.4|584.8|584.2|314
1705593900000|2024-01-18 16:05:00|585.4|584.8|585.4|584.8|586.3|585.7|584.6|584|224
1705594200000|2024-01-18 16:10:00|585.3|584.7|585.2|584.6|586|585.4|585.1|584.5|177
1705594500000|2024-01-18 16:15:00|585.4|584.8|585.6|585|585.9|585.3|584.7|584.1|219
1705594800000|2024-01-18 16:20:00|585.7|585.1|586.6|586|588.1|587.5|585.7|585.1|414
1705595100000|2024-01-18 16:25:00|586.7|586.1|586.3|585.7|586.7|586.1|585.8|585.2|255
1705595400000|2024-01-18 16:30:00|586.2|585.6|586.8|586.2|587|586.4|586.1|585.5|259
1705595700000|2024-01-18 16:35:00|587|586.4|587.1|586.5|587.7|587.1|586.8|586.2|227
1705596000000|2024-01-18 16:40:00|587|586.4|587.8|587.2|588.1|587.5|586.9|586.3|305
1705596300000|2024-01-18 16:45:00|587.9|587.3|589.2|588.6|589.9|589.3|587.7|587.1|1092
1705596600000|2024-01-18 16:50:00|589.1|588.5|589|588.4|589.6|589|587.9|587.3|275
1705596900000|2024-01-18 16:55:00|589.1|588.5|589|588.4|589.6|589|588.6|588|227
1705597200000|2024-01-18 17:00:00|589.1|588.5|588.8|588.2|589.3|588.7|588.7|588.1|165
1705597500000|2024-01-18 17:05:00|589|588.4|589.7|589.1|589.8|589.2|589|588.4|155
1705597800000|2024-01-18 17:10:00|589.8|589.2|590.1|589.5|590.4|589.8|589.6|589|306
1705598100000|2024-01-18 17:15:00|590.3|589.7|591.5|590.9|591.5|590.9|590.2|589.6|439
1705598400000|2024-01-18 17:20:00|591.6|591|590.8|590.2|592|591.4|590.2|589.6|901
1705598700000|2024-01-18 17:25:00|590.9|590.3|590.9|590.3|591.6|591|590.3|589.7|505
1705599000000|2024-01-18 17:30:00|591.1|590.5|590.1|589.5|591.1|590.5|590.1|589.5|157
1705599300000|2024-01-18 17:35:00|590.2|589.6|591.4|590.8|591.4|590.8|590.1|589.5|209
1705599600000|2024-01-18 17:40:00|591.3|590.7|591.9|591.3|592|591.4|591.2|590.6|189
1705599900000|2024-01-18 17:45:00|591.8|591.2|592.2|591.6|592.7|592.1|591.8|591.2|178
1705600200000|2024-01-18 17:50:00|592.1|591.5|592|591.4|592.3|591.7|591.9|591.3|205
1705600500000|2024-01-18 17:55:00|591.9|591.3|591.2|590.6|592|591.4|591.1|590.5|209
1705600800000|2024-01-18 18:00:00|591.1|590.5|591.5|590.9|591.7|591.1|591|590.4|337
1705601100000|2024-01-18 18:05:00|591.6|591|592|591.4|592.4|591.8|591.5|590.9|237
1705601400000|2024-01-18 18:10:00|591.9|591.3|590.7|590.1|592|591.4|590.1|589.5|297
1705601700000|2024-01-18 18:15:00|590.8|590.2|591.3|590.7|591.3|590.7|590.8|590.2|151
1705602000000|2024-01-18 18:20:00|591.1|590.5|591.2|590.6|591.3|590.7|591|590.4|130
1705602300000|2024-01-18 18:25:00|591.5|590.9|592.6|592|592.7|592.1|591.3|590.7|279
1705602600000|2024-01-18 18:30:00|592.5|591.9|592.7|592.1|593.4|592.8|592.1|591.5|260
1705602900000|2024-01-18 18:35:00|592.6|592|592.4|591.8|592.7|592.1|592|591.4|105
1705603200000|2024-01-18 18:40:00|592.5|591.9|593.2|592.6|593.5|592.9|592.2|591.6|192
1705603500000|2024-01-18 18:45:00|593.1|592.5|593.3|592.7|593.5|592.9|592.9|592.3|194
1705603800000|2024-01-18 18:50:00|593.1|592.5|593.3|592.7|593.3|592.7|592.7|592.1|170
1705604100000|2024-01-18 18:55:00|593.4|592.8|593.5|592.9|593.7|593.1|593.3|592.7|216
1705604400000|2024-01-18 19:00:00|593.4|592.8|592.7|592.1|593.4|592.8|592.4|591.8|344
1705604700000|2024-01-18 19:05:00|592.8|592.2|592.6|592|592.9|592.3|592.2|591.6|409
1705605000000|2024-01-18 19:10:00|592.7|592.1|592.3|591.7|593|592.4|592|591.4|1113
1705605300000|2024-01-18 19:15:00|592.2|591.6|591.2|590.6|592.3|591.7|590.9|590.3|589
1705626000000|2024-01-19 01:00:00|592.6|592|592.9|592.3|594.5|593.9|592.3|591.7|218
1705626300000|2024-01-19 01:05:00|593|592.4|592.4|591.8|593.4|592.8|592|591.4|120
1705626600000|2024-01-19 01:10:00|592.3|591.7|592|591.4|592.6|592|591.9|591.3|69
1705626900000|2024-01-19 01:15:00|591.9|591.3|592.5|591.9|592.7|592.1|591.9|591.3|29
1705627200000|2024-01-19 01:20:00|592.6|592|592.3|591.7|592.7|592.1|592.2|591.6|29
1705627500000|2024-01-19 01:25:00|592.2|591.6|591.7|591.1|592.4|591.8|591.5|590.9|13
1705627800000|2024-01-19 01:30:00|591.5|590.9|592.2|591.6|592.2|591.6|591.5|590.9|13
1705628100000|2024-01-19 01:35:00|592.1|591.5|592.2|591.6|592.2|591.6|592|591.4|5
1705628400000|2024-01-19 01:40:00|592.3|591.7|592.3|591.7|592.3|591.7|592.3|591.7|6
1705628700000|2024-01-19 01:45:00|592.4|591.8|592.4|591.8|592.8|592.2|592.4|591.8|7
1705629000000|2024-01-19 01:50:00|592.6|592|592.5|591.9|592.6|592|592.4|591.8|4
1705629300000|2024-01-19 01:55:00|592.4|591.8|592.4|591.8|592.5|591.9|592.4|591.8|2
1705629600000|2024-01-19 02:00:00|592.5|591.9|592.4|591.8|592.5|591.9|592.4|591.8|0
1705629900000|2024-01-19 02:05:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|1
1705630200000|2024-01-19 02:10:00|592.6|592|592.7|592.1|592.7|592.1|592.6|592|52
1705630500000|2024-01-19 02:15:00|592.8|592.2|592.8|592.2|592.8|592.2|592.8|592.2|3
1705630800000|2024-01-19 02:20:00|593.1|592.5|592.8|592.2|593.1|592.5|592.7|592.1|27
1705631100000|2024-01-19 02:25:00|593.1|592.5|592.8|592.2|593.1|592.5|592.8|592.2|2
1705631400000|2024-01-19 02:30:00|||||||||1
1705631700000|2024-01-19 02:35:00|593.1|592.5|592.9|592.3|593.1|592.5|592.8|592.2|10
1705632000000|2024-01-19 02:40:00|593|592.4|593.1|592.5|593.1|592.5|592.9|592.3|8
1705632300000|2024-01-19 02:45:00|593.4|592.8|593.3|592.7|593.4|592.8|593.3|592.7|43
1705632600000|2024-01-19 02:50:00|593.4|592.8|593.4|592.8|593.4|592.8|593.4|592.8|7
1705632900000|2024-01-19 02:55:00|593.5|592.9|593.5|592.9|593.5|592.9|593.4|592.8|5
1705633200000|2024-01-19 03:00:00|||||||||3
1705633500000|2024-01-19 03:05:00|593.6|593|593.8|593.2|593.9|593.3|593.5|592.9|68
1705633800000|2024-01-19 03:10:00|593.6|593|593.8|593.2|593.9|593.3|593.6|593|16
1705634100000|2024-01-19 03:15:00|593.9|593.3|594|593.4|594|593.4|593.9|593.3|20
1705634400000|2024-01-19 03:20:00|593.9|593.3|593.9|593.3|594|593.4|593.9|593.3|1
1705634700000|2024-01-19 03:25:00|594.3|593.7|594.3|593.7|594.4|593.8|594.2|593.6|15
1705635000000|2024-01-19 03:30:00|594|593.4|594|593.4|594|593.4|594|593.4|3
1705635300000|2024-01-19 03:35:00|593.9|593.3|593.8|593.2|593.9|593.3|593.8|593.2|4
1705635600000|2024-01-19 03:40:00|593.9|593.3|594|593.4|594.1|593.5|593.9|593.3|8
1705635900000|2024-01-19 03:45:00|594.3|593.7|594|593.4|594.3|593.7|594|593.4|16
1705636200000|2024-01-19 03:50:00|594.1|593.5|594|593.4|594.2|593.6|594|593.4|1
1705636500000|2024-01-19 03:55:00|594.1|593.5|594|593.4|594.1|593.5|594|593.4|1
1705636800000|2024-01-19 04:00:00|||||||||8
1705637100000|2024-01-19 04:05:00|593.9|593.3|593.8|593.2|593.9|593.3|593.6|593|18
1705637400000|2024-01-19 04:10:00|593.6|593|593.5|592.9|593.8|593.2|593.5|592.9|25
1705638000000|2024-01-19 04:20:00|||||||||2
1705638300000|2024-01-19 04:25:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|53
1705638600000|2024-01-19 04:30:00|593.6|593|593.5|592.9|593.6|593|593.5|592.9|0
1705640700000|2024-01-19 05:05:00|593.7|593.1|593.7|593.1|593.7|593.1|593.7|593.1|4
1705641000000|2024-01-19 05:10:00|593.6|593|593.8|593.2|593.9|593.3|593.6|593|4
1705641300000|2024-01-19 05:15:00|593.7|593.1|593.7|593.1|593.7|593.1|593.7|593.1|2
1705641600000|2024-01-19 05:20:00|593.6|593|593.5|592.9|593.6|593|593.3|592.7|11
1705641900000|2024-01-19 05:25:00|593.4|592.8|593.5|592.9|593.5|592.9|593.4|592.8|2
1705642200000|2024-01-19 05:30:00|593.4|592.8|594.7|594.1|594.9|594.3|593.4|592.8|59
1705642500000|2024-01-19 05:35:00|594.5|593.9|594.4|593.8|595|594.4|594.4|593.8|49
1705642800000|2024-01-19 05:40:00|594.3|593.7|594.4|593.8|594.4|593.8|594.2|593.6|17
1705643100000|2024-01-19 05:45:00|594.3|593.7|594.6|594|594.6|594|594.2|593.6|12
1705643400000|2024-01-19 05:50:00|594.5|593.9|594.4|593.8|594.5|593.9|594.4|593.8|6
1705643700000|2024-01-19 05:55:00|594.5|593.9|594.4|593.8|594.5|593.9|594.4|593.8|2
1705644000000|2024-01-19 06:00:00|594.3|593.7|593.9|593.3|594.3|593.7|593.9|593.3|8
1705644300000|2024-01-19 06:05:00|593.7|593.1|594|593.4|594|593.4|593.6|593|6
1705644600000|2024-01-19 06:10:00|594.1|593.5|594.2|593.6|594.2|593.6|594.1|593.5|4
1705644900000|2024-01-19 06:15:00|594.1|593.5|594.2|593.6|594.3|593.7|593.9|593.3|7
1705645200000|2024-01-19 06:20:00|594.3|593.7|594.3|593.7|594.3|593.7|594|593.4|2
1705645500000|2024-01-19 06:25:00|594.2|593.6|594.3|593.7|594.3|593.7|594.1|593.5|4
1705645800000|2024-01-19 06:30:00|594.2|593.6|594|593.4|594.3|593.7|593.8|593.2|8
1705646100000|2024-01-19 06:35:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|6
1705646400000|2024-01-19 06:40:00|593.6|593|594|593.4|594.1|593.5|593.6|593|3
1705646700000|2024-01-19 06:45:00|594.2|593.6|594.1|593.5|594.2|593.6|594.1|593.5|6
1705647000000|2024-01-19 06:50:00|594.2|593.6|594.6|594|594.6|594|594.1|593.5|5
1705647300000|2024-01-19 06:55:00|594.8|594.2|594.4|593.8|595|594.4|594.4|593.8|29
1705647600000|2024-01-19 07:00:00|594.5|593.9|594.5|593.9|594.7|594.1|594.4|593.8|34
1705647900000|2024-01-19 07:05:00|594.8|594.2|595|594.4|595|594.4|594.8|594.2|10
1705648200000|2024-01-19 07:10:00|594.9|594.3|595.1|594.5|595.1|594.5|594.9|594.3|13
1705648500000|2024-01-19 07:15:00|595.2|594.6|594.6|594|595.3|594.7|594.6|594|40
1705648800000|2024-01-19 07:20:00|594.7|594.1|594.9|594.3|595|594.4|594.7|594.1|11
1705649100000|2024-01-19 07:25:00|594.8|594.2|595.3|594.7|595.3|594.7|594.7|594.1|19
1705649400000|2024-01-19 07:30:00|595.1|594.5|594.6|594|595.1|594.5|594.6|594|35
1705649700000|2024-01-19 07:35:00|594.5|593.9|594.5|593.9|594.6|594|594.4|593.8|11
1705650000000|2024-01-19 07:40:00|594.4|593.8|594.3|593.7|594.6|594|594.3|593.7|11
1705650300000|2024-01-19 07:45:00|594.5|593.9|595.8|595.2|596.1|595.5|594.3|593.7|38
1705650600000|2024-01-19 07:50:00|595.6|595|595.6|595|596.1|595.5|595.5|594.9|36
1705650900000|2024-01-19 07:55:00|595.5|594.9|595.8|595.2|596|595.4|595.5|594.9|41
1705651200000|2024-01-19 08:00:00|595.6|595|596.6|596|596.6|596|595.6|595|71
1705651500000|2024-01-19 08:05:00|596.4|595.8|596.4|595.8|596.6|596|596.2|595.6|82
1705651800000|2024-01-19 08:10:00|596.3|595.7|596.3|595.7|596.4|595.8|596.3|595.7|6
1705652100000|2024-01-19 08:15:00|596.4|595.8|596.4|595.8|596.6|596|596.1|595.5|54
1705652400000|2024-01-19 08:20:00|596.5|595.9|596.5|595.9|596.6|596|596.5|595.9|10
1705652700000|2024-01-19 08:25:00|596.6|596|596.6|596|596.6|596|596.4|595.8|12
1705653000000|2024-01-19 08:30:00|596.5|595.9|596.1|595.5|596.5|595.9|596.1|595.5|50
1705653300000|2024-01-19 08:35:00|596.3|595.7|596.3|595.7|596.3|595.7|596.1|595.5|31
1705653600000|2024-01-19 08:40:00|596.9|596.3|596.5|595.9|597.1|596.5|596.3|595.7|41
1705653900000|2024-01-19 08:45:00|596.6|596|596.6|596|596.6|596|596.4|595.8|15
1705654200000|2024-01-19 08:50:00|596.8|596.2|596.8|596.2|596.8|596.2|596.8|596.2|5
1705654500000|2024-01-19 08:55:00|597.1|596.5|596.9|596.3|597.1|596.5|596.9|596.3|11
1705654800000|2024-01-19 09:00:00|596.8|596.2|597.1|596.5|597.6|597|596.8|596.2|30
1705655100000|2024-01-19 09:05:00|597.3|596.7|597.3|596.7|597.3|596.7|597|596.4|22
1705655400000|2024-01-19 09:10:00|597.5|596.9|597.1|596.5|597.5|596.9|596.9|596.3|17
1705655700000|2024-01-19 09:15:00|597.3|596.7|597.3|596.7|597.3|596.7|597.3|596.7|9
1705656000000|2024-01-19 09:20:00|597.4|596.8|597.2|596.6|597.6|597|597.1|596.5|15
1705656300000|2024-01-19 09:25:00|597.1|596.5|597.1|596.5|597.2|596.6|597.1|596.5|4
1705656600000|2024-01-19 09:30:00|597.3|596.7|597.4|596.8|597.6|597|597.1|596.5|118
1705656900000|2024-01-19 09:35:00|597.3|596.7|596.5|595.9|597.3|596.7|596.5|595.9|86
1705657200000|2024-01-19 09:40:00|596.6|596|596.9|596.3|596.9|596.3|596.6|596|20
1705657500000|2024-01-19 09:45:00|597|596.4|596|595.4|597|596.4|595.9|595.3|60
1705657800000|2024-01-19 09:50:00|596.1|595.5|595.5|594.9|596.1|595.5|595.3|594.7|101
1705658100000|2024-01-19 09:55:00|595.3|594.7|595|594.4|595.6|595|594.8|594.2|53
1705658400000|2024-01-19 10:00:00|595.1|594.5|594.8|594.2|595.3|594.7|594.8|594.2|39
1705658700000|2024-01-19 10:05:00|595.1|594.5|595.6|595|595.6|595|594.9|594.3|49
1705659000000|2024-01-19 10:10:00|595.7|595.1|594.6|594|595.8|595.2|594.5|593.9|100
1705659300000|2024-01-19 10:15:00|594.7|594.1|594.3|593.7|594.7|594.1|594.3|593.7|28
1705659600000|2024-01-19 10:20:00|594.4|593.8|595.1|594.5|595.3|594.7|594.3|593.7|77
1705659900000|2024-01-19 10:25:00|595|594.4|594.6|594|595.1|594.5|594.4|593.8|38
1705660200000|2024-01-19 10:30:00|594.8|594.2|594.5|593.9|594.8|594.2|594.3|593.7|12
1705660500000|2024-01-19 10:35:00|594.6|594|594.6|594|594.6|594|594.5|593.9|2
1705660800000|2024-01-19 10:40:00|594.8|594.2|594.5|593.9|594.8|594.2|594.5|593.9|5
1705661100000|2024-01-19 10:45:00|594.6|594|594.3|593.7|594.6|594|593.7|593.1|38
1705661400000|2024-01-19 10:50:00|594.4|593.8|594.5|593.9|594.5|593.9|594.3|593.7|11
1705661700000|2024-01-19 10:55:00|594.6|594|594.8|594.2|594.9|594.3|594.6|594|21
1705662000000|2024-01-19 11:00:00|594.9|594.3|594.1|593.5|594.9|594.3|593.9|593.3|31
1705662300000|2024-01-19 11:05:00|593.9|593.3|594.3|593.7|594.3|593.7|593.9|593.3|20
1705662600000|2024-01-19 11:10:00|594.1|593.5|594|593.4|594.2|593.6|594|593.4|5
1705662900000|2024-01-19 11:15:00|594.1|593.5|594|593.4|594.1|593.5|593.8|593.2|9
1705663200000|2024-01-19 11:20:00|593.8|593.2|594.1|593.5|594.3|593.7|593.8|593.2|6
1705663500000|2024-01-19 11:25:00|||||||||3
1705663800000|2024-01-19 11:30:00|594.3|593.7|594.2|593.6|594.3|593.7|594.1|593.5|9
1705664100000|2024-01-19 11:35:00|594.1|593.5|594.1|593.5|594.2|593.6|593.9|593.3|18
1705664400000|2024-01-19 11:40:00|593.8|593.2|594.3|593.7|594.3|593.7|593.8|593.2|17
1705664700000|2024-01-19 11:45:00|594.2|593.6|594.3|593.7|594.3|593.7|594.1|593.5|9
1705665000000|2024-01-19 11:50:00|594.6|594|594.6|594|594.7|594.1|594.5|593.9|16
1705665300000|2024-01-19 11:55:00|594.7|594.1|595|594.4|595.2|594.6|594.7|594.1|111
1705665600000|2024-01-19 12:00:00|595.3|594.7|595.8|595.2|596|595.4|595.1|594.5|29
1705665900000|2024-01-19 12:05:00|595.9|595.3|596.3|595.7|596.6|596|595.9|595.3|38
1705666200000|2024-01-19 12:10:00|596.4|595.8|596.8|596.2|596.8|596.2|596.3|595.7|25
1705666500000|2024-01-19 12:15:00|596.5|595.9|596.5|595.9|596.8|596.2|596.3|595.7|26
1705666800000|2024-01-19 12:20:00|596.6|596|596.1|595.5|596.6|596|596.1|595.5|28
1705667100000|2024-01-19 12:25:00|596.2|595.6|596.3|595.7|596.3|595.7|596.1|595.5|20
1705667400000|2024-01-19 12:30:00|596.5|595.9|595.7|595.1|596.5|595.9|595.6|595|34
1705667700000|2024-01-19 12:35:00|595.8|595.2|595.5|594.9|595.8|595.2|595.4|594.8|107
1705668000000|2024-01-19 12:40:00|595.3|594.7|595.9|595.3|595.9|595.3|595.1|594.5|23
1705668300000|2024-01-19 12:45:00|596|595.4|595.6|595|596|595.4|595.5|594.9|14
1705668600000|2024-01-19 12:50:00|595.5|594.9|595.3|594.7|595.8|595.2|595.3|594.7|14
1705668900000|2024-01-19 12:55:00|595.4|594.8|595.1|594.5|595.4|594.8|595|594.4|25
1705669200000|2024-01-19 13:00:00|595.2|594.6|595.9|595.3|596|595.4|595.2|594.6|121
1705669500000|2024-01-19 13:05:00|596.1|595.5|597|596.4|597.2|596.6|596|595.4|78
1705669800000|2024-01-19 13:10:00|597.1|596.5|597.8|597.2|597.8|597.2|596.9|596.3|97
1705670100000|2024-01-19 13:15:00|597.7|597.1|597.1|596.5|597.8|597.2|596.9|596.3|75
1705670400000|2024-01-19 13:20:00|597.2|596.6|596.9|596.3|597.2|596.6|596.6|596|50
1705670700000|2024-01-19 13:25:00|597|596.4|597.4|596.8|597.4|596.8|596.9|596.3|152
1705671000000|2024-01-19 13:30:00|597.3|596.7|597.5|596.9|597.8|597.2|597.3|596.7|68
1705671300000|2024-01-19 13:35:00|597.6|597|598.1|597.5|598.3|597.7|597.6|597|108
1705671600000|2024-01-19 13:40:00|598.3|597.7|597.9|597.3|598.3|597.7|597.3|596.7|138
1705674600000|2024-01-19 14:30:00|598.4|597.8|603.3|602.7|603.6|603|597.8|597.2|1961
1705674900000|2024-01-19 14:35:00|603.2|602.6|601.1|600.5|603.5|602.9|599.6|599|1008
1705675200000|2024-01-19 14:40:00|601|600.4|599|598.4|601.5|600.9|598.9|598.3|602
1705675500000|2024-01-19 14:45:00|599.1|598.5|601.6|601|601.9|601.3|598.5|597.9|737
1705675800000|2024-01-19 14:50:00|601.7|601.1|601|600.4|602.7|602.1|601|600.4|605
1705676100000|2024-01-19 14:55:00|601.1|600.5|600.5|599.9|601.6|601|599.8|599.2|538
1705676400000|2024-01-19 15:00:00|600.6|600|601.4|600.8|602|601.4|600.4|599.8|346
1705676700000|2024-01-19 15:05:00|601.5|600.9|602.5|601.9|603.4|602.8|601.5|600.9|683
1705677000000|2024-01-19 15:10:00|602.3|601.7|602.9|602.3|603|602.4|601.9|601.3|287
1705677300000|2024-01-19 15:15:00|602.8|602.2|604.1|603.5|604.4|603.8|602.6|602|454
1705677600000|2024-01-19 15:20:00|604.2|603.6|603.5|602.9|604.4|603.8|602.2|601.6|323
1705677900000|2024-01-19 15:25:00|603.6|603|602.3|601.7|604|603.4|602|601.4|295
1705678200000|2024-01-19 15:30:00|602.4|601.8|603|602.4|603|602.4|602.2|601.6|226
1705678500000|2024-01-19 15:35:00|602.7|602.1|602|601.4|603.2|602.6|601.8|601.2|337
1705678800000|2024-01-19 15:40:00|602.1|601.5|601.5|600.9|602.2|601.6|600.8|600.2|390
1705679100000|2024-01-19 15:45:00|601.7|601.1|602.2|601.6|602.3|601.7|601.5|600.9|222
1705679400000|2024-01-19 15:50:00|602|601.4|601|600.4|602.2|601.6|600.5|599.9|407
1705679700000|2024-01-19 15:55:00|601.1|600.5|599.5|598.9|601.2|600.6|599.5|598.9|341
1705680000000|2024-01-19 16:00:00|599.7|599.1|601.5|600.9|601.7|601.1|599.3|598.7|278
1705680300000|2024-01-19 16:05:00|601.6|601|600.5|599.9|602|601.4|600.2|599.6|227
1705680600000|2024-01-19 16:10:00|600.3|599.7|599.4|598.8|600.5|599.9|599.2|598.6|193
1705680900000|2024-01-19 16:15:00|599.5|598.9|599.9|599.3|600.1|599.5|599.4|598.8|347
1705681200000|2024-01-19 16:20:00|599.8|599.2|599.7|599.1|599.9|599.3|599.1|598.5|195
1705681500000|2024-01-19 16:25:00|599.9|599.3|601.7|601.1|601.7|601.1|599.9|599.3|245
1705681800000|2024-01-19 16:30:00|602|601.4|601.5|600.9|602.1|601.5|601.2|600.6|192
1705682100000|2024-01-19 16:35:00|601.6|601|601|600.4|601.6|601|601|600.4|120
1705682400000|2024-01-19 16:40:00|601.1|600.5|600.2|599.6|601.7|601.1|600.1|599.5|158
1705682700000|2024-01-19 16:45:00|600.3|599.7|600.2|599.6|600.6|600|599.7|599.1|169
1705683000000|2024-01-19 16:50:00|600.3|599.7|600.2|599.6|600.7|600.1|600.1|599.5|100
1705683300000|2024-01-19 16:55:00|600.1|599.5|601|600.4|601.2|600.6|600|599.4|106
1705683600000|2024-01-19 17:00:00|601.1|600.5|600.5|599.9|601.1|600.5|600|599.4|167
1705683900000|2024-01-19 17:05:00|600.4|599.8|601.5|600.9|601.9|601.3|600.2|599.6|240
1705684200000|2024-01-19 17:10:00|601.4|600.8|602.1|601.5|602.5|601.9|601.2|600.6|250
1705684500000|2024-01-19 17:15:00|602.2|601.6|601.9|601.3|602.5|601.9|601.6|601|166
1705684800000|2024-01-19 17:20:00|601.8|601.2|601.5|600.9|601.9|601.3|601.2|600.6|148
1705685100000|2024-01-19 17:25:00|601.4|600.8|601.4|600.8|601.6|601|601.2|600.6|91
1705685400000|2024-01-19 17:30:00|601.3|600.7|601.2|600.6|601.5|600.9|601|600.4|91
1705685700000|2024-01-19 17:35:00|601.1|600.5|601.3|600.7|601.7|601.1|601|600.4|244
1705686000000|2024-01-19 17:40:00|601.2|600.6|601.1|600.5|601.3|600.7|600.7|600.1|87
1705686300000|2024-01-19 17:45:00|601.3|600.7|599.6|599|601.3|600.7|599.6|599|369
1705686600000|2024-01-19 17:50:00|599.7|599.1|600|599.4|600.2|599.6|599.1|598.5|450
1705686900000|2024-01-19 17:55:00|599.9|599.3|600.2|599.6|600.5|599.9|599.8|599.2|247
1705687200000|2024-01-19 18:00:00|600.1|599.5|600.4|599.8|600.7|600.1|600|599.4|170
1705687500000|2024-01-19 18:05:00|600.5|599.9|599.8|599.2|600.5|599.9|599.7|599.1|233
1705687800000|2024-01-19 18:10:00|599.7|599.1|600|599.4|600.3|599.7|599.7|599.1|176
1705688100000|2024-01-19 18:15:00|600.1|599.5|600.3|599.7|601.2|600.6|600|599.4|259
1705688400000|2024-01-19 18:20:00|600.2|599.6|599.6|599|600.3|599.7|599.4|598.8|184
1705688700000|2024-01-19 18:25:00|599.5|598.9|598.1|597.5|599.5|598.9|597.6|597|413
1705689000000|2024-01-19 18:30:00|598|597.4|598.8|598.2|598.9|598.3|597.9|597.3|254
1705689300000|2024-01-19 18:35:00|598.7|598.1|598.8|598.2|599.2|598.6|598.3|597.7|137
1705689600000|2024-01-19 18:40:00|598.9|598.3|599.5|598.9|600|599.4|598.6|598|217
1705689900000|2024-01-19 18:45:00|599.6|599|599.6|599|599.9|599.3|599.3|598.7|912
1705690200000|2024-01-19 18:50:00|599.9|599.3|599.2|598.6|599.9|599.3|598.8|598.2|251
1705690500000|2024-01-19 18:55:00|599.1|598.5|599.3|598.7|599.4|598.8|598.9|598.3|206
1705690800000|2024-01-19 19:00:00|599.4|598.8|599.1|598.5|599.6|599|598.6|598|185
1705691100000|2024-01-19 19:05:00|599.3|598.7|598.6|598|599.3|598.7|598.5|597.9|341
1705691400000|2024-01-19 19:10:00|598.4|597.8|599.8|599.2|600|599.4|598.4|597.8|1563
1705691700000|2024-01-19 19:15:00|599.7|599.1|599.6|599|599.9|599.3|599|598.4|511
1705885200000|2024-01-22 01:00:00|601.8|601.2|599.9|599.3|601.8|601.2|599.5|598.9|235
1705885500000|2024-01-22 01:05:00|599.8|599.2|601.9|601.3|602.3|601.7|599.8|599.2|282
1705885800000|2024-01-22 01:10:00|602|601.4|601.9|601.3|602.2|601.6|601.9|601.3|44
1705886100000|2024-01-22 01:15:00|602|601.4|601.5|600.9|602|601.4|601|600.4|37
1705886400000|2024-01-22 01:20:00|601.7|601.1|601.6|601|601.9|601.3|601.4|600.8|34
1705886700000|2024-01-22 01:25:00|601.5|600.9|601.7|601.1|601.8|601.2|601.4|600.8|5
1705887000000|2024-01-22 01:30:00|601.8|601.2|600.9|600.3|601.8|601.2|600.9|600.3|21
1705887300000|2024-01-22 01:35:00|601|600.4|600.7|600.1|601|600.4|600.6|600|13
1705887600000|2024-01-22 01:40:00|600.6|600|600.5|599.9|600.6|600|600.5|599.9|8
1705887900000|2024-01-22 01:45:00|600.6|600|600.1|599.5|600.6|600|599.9|599.3|14
1705888200000|2024-01-22 01:50:00|600|599.4|600.2|599.6|600.3|599.7|600|599.4|19
1705888500000|2024-01-22 01:55:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|7
1705888800000|2024-01-22 02:00:00|600|599.4|600.4|599.8|600.4|599.8|600|599.4|13
1705889100000|2024-01-22 02:05:00|600.3|599.7|600.4|599.8|600.4|599.8|600.1|599.5|4
1705889400000|2024-01-22 02:10:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|11
1705889700000|2024-01-22 02:15:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|8
1705890000000|2024-01-22 02:20:00|600.8|600.2|600.8|600.2|600.9|600.3|600.7|600.1|1
1705890300000|2024-01-22 02:25:00|600.9|600.3|601.2|600.6|601.2|600.6|600.8|600.2|8
1705890600000|2024-01-22 02:30:00|601|600.4|601.1|600.5|601.1|600.5|601|600.4|1
1705890900000|2024-01-22 02:35:00|600.9|600.3|601.5|600.9|601.5|600.9|600.8|600.2|6
1705891200000|2024-01-22 02:40:00|601.4|600.8|601.6|601|601.7|601.1|601.3|600.7|8
1705891500000|2024-01-22 02:45:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|9
1705891800000|2024-01-22 02:50:00|602.1|601.5|602.1|601.5|602.1|601.5|601.8|601.2|16
1705892100000|2024-01-22 02:55:00|602|601.4|602.1|601.5|602.1|601.5|602|601.4|1
1705892400000|2024-01-22 03:00:00|602|601.4|602.3|601.7|602.5|601.9|602|601.4|18
1705892700000|2024-01-22 03:05:00|602.5|601.9|602.3|601.7|602.5|601.9|602.3|601.7|7
1705893000000|2024-01-22 03:10:00|602.2|601.6|602.8|602.2|602.8|602.2|602.2|601.6|9
1705893300000|2024-01-22 03:15:00|602.9|602.3|602.9|602.3|603|602.4|602.9|602.3|6
1705893600000|2024-01-22 03:20:00|||||||||1
1705893900000|2024-01-22 03:25:00|602.8|602.2|602.8|602.2|602.8|602.2|602.5|601.9|21
1705894200000|2024-01-22 03:30:00|602.9|602.3|603|602.4|603|602.4|602.8|602.2|5
1705894500000|2024-01-22 03:35:00|602.9|602.3|603|602.4|603|602.4|602.9|602.3|7
1705894800000|2024-01-22 03:40:00|602.9|602.3|602.9|602.3|603|602.4|602.9|602.3|4
1705895100000|2024-01-22 03:45:00|603|602.4|603.2|602.6|603.2|602.6|603|602.4|3
1705895400000|2024-01-22 03:50:00|603.3|602.7|603|602.4|603.3|602.7|602.9|602.3|7
1705895700000|2024-01-22 03:55:00|603.1|602.5|602.7|602.1|603.2|602.6|602.7|602.1|10
1705896000000|2024-01-22 04:00:00|602.8|602.2|602.4|601.8|602.8|602.2|602.4|601.8|6
1705896300000|2024-01-22 04:05:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|3
1705896600000|2024-01-22 04:10:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|12
1705897200000|2024-01-22 04:20:00|||||||||8
1705897500000|2024-01-22 04:25:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|4
1705897800000|2024-01-22 04:30:00|||||||||6
1705898100000|2024-01-22 04:35:00|602.3|601.7|601.5|600.9|602.3|601.7|601.5|600.9|21
1705898400000|2024-01-22 04:40:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|24
1705898700000|2024-01-22 04:45:00|600.9|600.3|601.1|600.5|601.3|600.7|600.8|600.2|15
1705899000000|2024-01-22 04:50:00|601|600.4|601.1|600.5|601.1|600.5|601|600.4|4
1705899300000|2024-01-22 04:55:00|601|600.4|601.3|600.7|601.3|600.7|601|600.4|2
1705899600000|2024-01-22 05:00:00|601.4|600.8|601.3|600.7|601.4|600.8|601.3|600.7|1
1705899900000|2024-01-22 05:05:00|||||||||3
1705900200000|2024-01-22 05:10:00|601.1|600.5|600.8|600.2|601.1|600.5|600.8|600.2|5
1705900500000|2024-01-22 05:15:00|600.7|600.1|600.1|599.5|600.7|600.1|600.1|599.5|6
1705900800000|2024-01-22 05:20:00|600.2|599.6|599.9|599.3|600.2|599.6|599.9|599.3|8
1705901100000|2024-01-22 05:25:00|599.8|599.2|600|599.4|600.1|599.5|599.8|599.2|11
1705901400000|2024-01-22 05:30:00|599.8|599.2|599.8|599.2|599.9|599.3|599.7|599.1|15
1705901700000|2024-01-22 05:35:00|599.9|599.3|600.3|599.7|600.3|599.7|599.9|599.3|6
1705902000000|2024-01-22 05:40:00|600.5|599.9|600.1|599.5|600.5|599.9|599.8|599.2|16
1705902300000|2024-01-22 05:45:00|600|599.4|600.6|600|600.6|600|600|599.4|5
1705902600000|2024-01-22 05:50:00|600.5|599.9|599.9|599.3|600.6|600|599.6|599|15
1705902900000|2024-01-22 05:55:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|0
1705903200000|2024-01-22 06:00:00|600.2|599.6|599.6|599|600.3|599.7|599.5|598.9|17
1705903500000|2024-01-22 06:05:00|599.5|598.9|599.8|599.2|599.8|599.2|599.3|598.7|51
1705903800000|2024-01-22 06:10:00|599.7|599.1|599.4|598.8|599.9|599.3|599.4|598.8|29
1705904100000|2024-01-22 06:15:00|599.3|598.7|599.4|598.8|599.4|598.8|599.2|598.6|10
1705904400000|2024-01-22 06:20:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|6
1705904700000|2024-01-22 06:25:00|599.3|598.7|599.3|598.7|599.5|598.9|598.9|598.3|35
1705905000000|2024-01-22 06:30:00|599.4|598.8|599.1|598.5|599.4|598.8|598.8|598.2|6
1705905300000|2024-01-22 06:35:00|599|598.4|598.6|598|599|598.4|598.5|597.9|9
1705905600000|2024-01-22 06:40:00|598.5|597.9|598.6|598|599.1|598.5|598.5|597.9|21
1705905900000|2024-01-22 06:45:00|598.3|597.7|598.7|598.1|598.8|598.2|598.2|597.6|23
1705906200000|2024-01-22 06:50:00|598.8|598.2|599.3|598.7|599.3|598.7|598.7|598.1|4
1705906500000|2024-01-22 06:55:00|599.1|598.5|599.2|598.6|599.3|598.7|598.8|598.2|41
1705906800000|2024-01-22 07:00:00|599.1|598.5|599.4|598.8|599.5|598.9|599.1|598.5|29
1705907100000|2024-01-22 07:05:00|599.5|598.9|599|598.4|599.6|599|599|598.4|13
1705907400000|2024-01-22 07:10:00|599.1|598.5|598.4|597.8|599.4|598.8|598.2|597.6|56
1705907700000|2024-01-22 07:15:00|598.2|597.6|598.4|597.8|598.4|597.8|598.2|597.6|25
1705908000000|2024-01-22 07:20:00|598.5|597.9|598.7|598.1|598.7|598.1|598.5|597.9|4
1705908300000|2024-01-22 07:25:00|598.5|597.9|598.5|597.9|598.6|598|598.4|597.8|9
1705908600000|2024-01-22 07:30:00|598.4|597.8|598.2|597.6|598.4|597.8|598.1|597.5|6
1705908900000|2024-01-22 07:35:00|598.1|597.5|597.9|597.3|598.2|597.6|597.9|597.3|7
1705909200000|2024-01-22 07:40:00|598|597.4|598.1|597.5|598.1|597.5|597.9|597.3|4
1705909500000|2024-01-22 07:45:00|598|597.4|598|597.4|598.1|597.5|598|597.4|4
1705909800000|2024-01-22 07:50:00|598.1|597.5|598|597.4|598.1|597.5|598|597.4|4
1705910100000|2024-01-22 07:55:00|597.9|597.3|597.9|597.3|597.9|597.3|597.7|597.1|6
1705910400000|2024-01-22 08:00:00|597.8|597.2|597.9|597.3|597.9|597.3|597.4|596.8|30
1705910700000|2024-01-22 08:05:00|598.2|597.6|597.7|597.1|598.4|597.8|597|596.4|38
1705911000000|2024-01-22 08:10:00|597.2|596.6|597|596.4|597.4|596.8|596.9|596.3|33
1705911300000|2024-01-22 08:15:00|596.9|596.3|597.6|597|597.6|597|596.9|596.3|8
1705911600000|2024-01-22 08:20:00|597.3|596.7|596.9|596.3|597.3|596.7|596.8|596.2|47
1705911900000|2024-01-22 08:25:00|597|596.4|597.4|596.8|597.7|597.1|597|596.4|28
1705912200000|2024-01-22 08:30:00|597.3|596.7|597|596.4|597.5|596.9|596.8|596.2|4
1705912500000|2024-01-22 08:35:00|597.3|596.7|596.6|596|597.4|596.8|596.5|595.9|24
1705912800000|2024-01-22 08:40:00|596.5|595.9|596.8|596.2|596.9|596.3|596.5|595.9|12
1705913100000|2024-01-22 08:45:00|596.9|596.3|596.7|596.1|597|596.4|596.5|595.9|25
1705913400000|2024-01-22 08:50:00|596.5|595.9|597|596.4|597.2|596.6|596.4|595.8|45
1705913700000|2024-01-22 08:55:00|597.2|596.6|596.4|595.8|597.2|596.6|596.2|595.6|18
1705914000000|2024-01-22 09:00:00|596.3|595.7|596.5|595.9|596.5|595.9|596.2|595.6|24
1705914300000|2024-01-22 09:05:00|596.7|596.1|596.7|596.1|596.7|596.1|596.5|595.9|15
1705914600000|2024-01-22 09:10:00|596.8|596.2|596.8|596.2|597|596.4|596.7|596.1|12
1705914900000|2024-01-22 09:15:00|596.7|596.1|597.3|596.7|597.3|596.7|596.7|596.1|20
1705915200000|2024-01-22 09:20:00|597|596.4|597|596.4|597.2|596.6|597|596.4|15
1705915500000|2024-01-22 09:25:00|597.2|596.6|597.9|597.3|598|597.4|597.2|596.6|12
1705915800000|2024-01-22 09:30:00|597.7|597.1|598.5|597.9|598.5|597.9|597.5|596.9|54
1705916100000|2024-01-22 09:35:00|598.6|598|598.5|597.9|598.7|598.1|598.4|597.8|56
1705916400000|2024-01-22 09:40:00|598.6|598|600.3|599.7|600.3|599.7|598.5|597.9|132
1705916700000|2024-01-22 09:45:00|600.2|599.6|599|598.4|600.2|599.6|599|598.4|42
1705917000000|2024-01-22 09:50:00|598.7|598.1|597.5|596.9|598.7|598.1|597.5|596.9|44
1705917300000|2024-01-22 09:55:00|597.7|597.1|597.1|596.5|597.8|597.2|597.1|596.5|46
1705917600000|2024-01-22 10:00:00|596.6|596|596.5|595.9|596.9|596.3|596.3|595.7|68
1705917900000|2024-01-22 10:05:00|596.6|596|596.8|596.2|596.8|596.2|596.3|595.7|9
1705918200000|2024-01-22 10:10:00|596.7|596.1|596.6|596|596.7|596.1|596.6|596|2
1705918500000|2024-01-22 10:15:00|596.7|596.1|596.7|596.1|596.7|596.1|596.5|595.9|4
1705918800000|2024-01-22 10:20:00|596.8|596.2|597|596.4|597|596.4|596.5|595.9|13
1705919100000|2024-01-22 10:25:00|596.9|596.3|596.4|595.8|596.9|596.3|596.4|595.8|35
1705919400000|2024-01-22 10:30:00|595.9|595.3|596.2|595.6|596.4|595.8|595.7|595.1|76
1705919700000|2024-01-22 10:35:00|596.1|595.5|596.3|595.7|596.4|595.8|595.9|595.3|13
1705920000000|2024-01-22 10:40:00|596.4|595.8|597.1|596.5|597.4|596.8|596.3|595.7|29
1705920300000|2024-01-22 10:45:00|596.9|596.3|596.5|595.9|597.2|596.6|596.5|595.9|8
1705920600000|2024-01-22 10:50:00|596.6|596|596.4|595.8|596.8|596.2|596.4|595.8|9
1705920900000|2024-01-22 10:55:00|596.6|596|595.8|595.2|596.6|596|595.8|595.2|14
1705921200000|2024-01-22 11:00:00|596.1|595.5|595.9|595.3|596.1|595.5|595.8|595.2|17
1705921500000|2024-01-22 11:05:00|595.8|595.2|596.7|596.1|596.8|596.2|595.7|595.1|27
1705921800000|2024-01-22 11:10:00|596.6|596|596.3|595.7|596.8|596.2|596.3|595.7|36
1705922100000|2024-01-22 11:15:00|596.4|595.8|596.4|595.8|596.6|596|596.1|595.5|10
1705922400000|2024-01-22 11:20:00|596.6|596|596.1|595.5|596.6|596|595.7|595.1|29
1705922700000|2024-01-22 11:25:00|595.9|595.3|595.3|594.7|595.9|595.3|595.3|594.7|62
1705923000000|2024-01-22 11:30:00|595.4|594.8|595.3|594.7|595.4|594.8|595.2|594.6|6
1705923300000|2024-01-22 11:35:00|595.2|594.6|595.4|594.8|595.6|595|595.2|594.6|3
1705923600000|2024-01-22 11:40:00|595.3|594.7|595.4|594.8|595.4|594.8|594.9|594.3|63
1705923900000|2024-01-22 11:45:00|595.3|594.7|595.4|594.8|595.4|594.8|595.2|594.6|6
1705924200000|2024-01-22 11:50:00|595.6|595|595.4|594.8|595.6|595|595.4|594.8|3
1705924500000|2024-01-22 11:55:00|595.6|595|595.4|594.8|595.6|595|595.4|594.8|26
1705924800000|2024-01-22 12:00:00|595.6|595|595.7|595.1|595.7|595.1|595.4|594.8|7
1705925100000|2024-01-22 12:05:00|595.4|594.8|595.5|594.9|595.6|595|595.4|594.8|25
1705925400000|2024-01-22 12:10:00|595.6|595|596.1|595.5|596.1|595.5|595.6|595|22
1705925700000|2024-01-22 12:15:00|596|595.4|595.2|594.6|596|595.4|595.2|594.6|20
1705926000000|2024-01-22 12:20:00|595.1|594.5|595|594.4|595.2|594.6|594.9|594.3|7
1705926300000|2024-01-22 12:25:00|595.1|594.5|595.6|595|595.6|595|595|594.4|25
1705926600000|2024-01-22 12:30:00|595.7|595.1|595.5|594.9|595.9|595.3|595.5|594.9|11
1705926900000|2024-01-22 12:35:00|595.3|594.7|595.5|594.9|595.6|595|595.3|594.7|9
1705927200000|2024-01-22 12:40:00|595.3|594.7|595.1|594.5|595.3|594.7|595.1|594.5|7
1705927500000|2024-01-22 12:45:00|595.2|594.6|595|594.4|595.4|594.8|594.2|593.6|127
1705927800000|2024-01-22 12:50:00|595.1|594.5|594.6|594|595.1|594.5|594.6|594|37
1705928100000|2024-01-22 12:55:00|594.9|594.3|594.5|593.9|594.9|594.3|594.3|593.7|38
1705928400000|2024-01-22 13:00:00|594.4|593.8|594.5|593.9|594.5|593.9|594|593.4|39
1705928700000|2024-01-22 13:05:00|594.6|594|595.3|594.7|595.5|594.8|594.5|593.9|61
1705929000000|2024-01-22 13:10:00|595.4|594.8|595.6|595|595.7|595.1|595.3|594.7|35
1705929300000|2024-01-22 13:15:00|595.7|595.1|596|595.4|596.5|595.9|595.7|595.1|65
1705929600000|2024-01-22 13:20:00|595.8|595.2|596|595.4|596.2|595.6|595.7|595.1|70
1705929900000|2024-01-22 13:25:00|596.1|595.5|596|595.4|596.4|595.8|596|595.4|34
1705930200000|2024-01-22 13:30:00|595.9|595.3|596.3|595.7|596.3|595.7|595.8|595.2|76
1705930500000|2024-01-22 13:35:00|596.4|595.8|596.5|595.9|596.5|595.9|596.2|595.6|34
1705930800000|2024-01-22 13:40:00|596.4|595.8|595.6|595|596.4|595.8|595.3|594.7|77
1705933800000|2024-01-22 14:30:00|596.6|596|597.9|597.3|600.4|599.8|596.1|595.5|1337
1705934100000|2024-01-22 14:35:00|597.8|597.2|597.8|597.2|598.7|598.1|596.6|596|402
1705934400000|2024-01-22 14:40:00|597.9|597.3|600.8|600.2|601|600.4|597.8|597.2|387
1705934700000|2024-01-22 14:45:00|600.9|600.3|598.8|598.2|600.9|600.3|598.3|597.7|572
1705935000000|2024-01-22 14:50:00|598.7|598.1|600.5|599.9|601.1|600.5|598.5|597.9|316
1705935300000|2024-01-22 14:55:00|600.6|600|600.5|599.9|600.9|600.3|599.5|598.9|221
1705935600000|2024-01-22 15:00:00|600.6|600|599.8|599.2|601.7|601.1|599.6|599|615
1705935900000|2024-01-22 15:05:00|599.9|599.3|598.4|597.8|600.1|599.5|597.1|596.5|299
1705936200000|2024-01-22 15:10:00|598.5|597.9|597.4|596.8|598.9|598.3|597.3|596.7|174
1705936500000|2024-01-22 15:15:00|597.5|596.9|599.9|599.3|600.1|599.5|597.5|596.9|224
1705936800000|2024-01-22 15:20:00|600|599.4|601.1|600.5|601.4|600.8|599.4|598.8|212
1705937100000|2024-01-22 15:25:00|601.3|600.7|601.1|600.5|601.7|601.1|600.7|600.1|341
1705937400000|2024-01-22 15:30:00|601.4|600.8|601.4|600.8|602.3|601.7|601.2|600.6|255
1705937700000|2024-01-22 15:35:00|601.2|600.6|598.9|598.3|602|601.4|598.9|598.3|340
1705938000000|2024-01-22 15:40:00|598.8|598.2|600.9|600.3|601.5|600.9|598.6|598|262
1705938300000|2024-01-22 15:45:00|600.8|600.2|601.1|600.5|601.2|600.6|600.4|599.8|141
1705938600000|2024-01-22 15:50:00|600.8|600.2|600.4|599.8|600.8|600.2|599.3|598.7|354
1705938900000|2024-01-22 15:55:00|600.3|599.7|601.6|601|601.9|601.3|600.3|599.7|153
1705939200000|2024-01-22 16:00:00|601.8|601.2|601.7|601.1|602.1|601.5|600.8|600.2|206
1705939500000|2024-01-22 16:05:00|601.6|601|601.3|600.7|602.2|601.6|601.3|600.7|136
1705939800000|2024-01-22 16:10:00|601.1|600.5|603.5|602.9|603.9|603.3|601.1|600.5|715
1705940100000|2024-01-22 16:15:00|603.6|603|604.6|604|604.6|604|603.3|602.7|281
1705940400000|2024-01-22 16:20:00|604.7|604.1|604.9|604.3|605.4|604.8|604.4|603.8|684
1705940700000|2024-01-22 16:25:00|604.7|604.1|603.4|602.8|604.7|604.1|603|602.4|211
1705941000000|2024-01-22 16:30:00|603.3|602.7|602.4|601.8|603.4|602.8|602.4|601.8|161
1705941300000|2024-01-22 16:35:00|602.7|602.1|603.2|602.6|603.2|602.6|601.9|601.3|178
1705941600000|2024-01-22 16:40:00|603.4|602.8|602.9|602.3|603.4|602.8|602.4|601.8|207
1705941900000|2024-01-22 16:45:00|602.7|602.1|602.5|601.9|603.2|602.6|601.9|601.3|147
1705942200000|2024-01-22 16:50:00|602.6|602|603.2|602.6|603.4|602.8|602.6|602|144
1705942500000|2024-01-22 16:55:00|603|602.4|602.9|602.3|603.4|602.8|602.7|602.1|227
1705942800000|2024-01-22 17:00:00|603|602.4|604.7|604.1|604.9|604.3|602.9|602.3|251
1705943100000|2024-01-22 17:05:00|604.9|604.3|605.2|604.6|605.2|604.6|604.4|603.8|354
1705943400000|2024-01-22 17:10:00|605.3|604.7|605.9|605.3|605.9|605.3|605.2|604.6|525
1705943700000|2024-01-22 17:15:00|605.7|605.1|605.4|604.8|606.5|605.9|605.2|604.6|467
1705944000000|2024-01-22 17:20:00|605.7|605.1|604.7|604.1|605.7|605.1|604.7|604.1|221
1705944300000|2024-01-22 17:25:00|604.4|603.8|604.8|604.2|604.9|604.3|604.2|603.6|246
1705944600000|2024-01-22 17:30:00|604.9|604.3|604.3|603.7|604.9|604.3|604.2|603.6|141
1705944900000|2024-01-22 17:35:00|604.4|603.8|604.5|603.9|604.6|604|603.9|603.3|162
1705945200000|2024-01-22 17:40:00|604.3|603.7|603.4|602.8|604.3|603.7|603.2|602.6|159
1705945500000|2024-01-22 17:45:00|603.2|602.6|603.7|603.1|603.9|603.3|602.9|602.3|161
1705945800000|2024-01-22 17:50:00|603.8|603.2|604.2|603.6|604.5|603.9|603.7|603.1|175
1705946100000|2024-01-22 17:55:00|604.1|603.5|604|603.4|604.2|603.6|603.9|603.3|131
1705946400000|2024-01-22 18:00:00|604.1|603.5|604|603.4|604.2|603.6|603.6|603|304
1705946700000|2024-01-22 18:05:00|603.9|603.3|603.9|603.3|604|603.4|603.2|602.6|93
1705947000000|2024-01-22 18:10:00|603.8|603.2|603.4|602.8|604|603.4|603.4|602.8|99
1705947300000|2024-01-22 18:15:00|603.5|602.9|604.3|603.7|604.3|603.7|603.4|602.8|419
1705947600000|2024-01-22 18:20:00|604.4|603.8|604.3|603.7|604.7|604.1|604|603.4|82
1705947900000|2024-01-22 18:25:00|604.2|603.6|604.4|603.8|604.7|604.1|604|603.4|108
1705948200000|2024-01-22 18:30:00|604.5|603.9|604.6|604|604.7|604.1|604.3|603.7|72
1705948500000|2024-01-22 18:35:00|604.7|604.1|604.2|603.6|604.7|604.1|603.3|602.7|165
1705948800000|2024-01-22 18:40:00|604.1|603.5|603.9|603.3|604.2|603.6|603.7|603.1|144
1705949100000|2024-01-22 18:45:00|603.8|603.2|603.6|603|604|603.4|603.1|602.5|207
1705949400000|2024-01-22 18:50:00|603.7|603.1|603.7|603.1|603.8|603.2|603.2|602.6|222
1705949700000|2024-01-22 18:55:00|603.8|603.2|603.8|603.2|604.2|603.6|603.7|603.1|171
1705950000000|2024-01-22 19:00:00|603.9|603.3|603.4|602.8|604|603.4|602.9|602.3|421
1705950300000|2024-01-22 19:05:00|603.3|602.7|603.5|602.9|603.7|603.1|603.2|602.6|281
1705950600000|2024-01-22 19:10:00|603.4|602.8|602.9|602.3|603.7|603.1|602.8|602.2|737
1705950900000|2024-01-22 19:15:00|602.8|602.2|601.3|600.7|602.8|602.2|601.2|600.6|522
1705971600000|2024-01-23 01:00:00|601.2|600.6|602.1|601.5|602.3|601.7|600.9|600.3|91
1705971900000|2024-01-23 01:05:00|602|601.4|601.7|601.1|602|601.4|601.1|600.5|69
1705972200000|2024-01-23 01:10:00|601.6|601|601.1|600.5|602.1|601.5|601.1|600.5|27
1705972500000|2024-01-23 01:15:00|600.9|600.3|600.9|600.3|601|600.4|600.6|600|16
1705972800000|2024-01-23 01:20:00|601|600.4|601.9|601.3|601.9|601.3|601|600.4|9
1705973100000|2024-01-23 01:25:00|602|601.4|602.4|601.8|602.4|601.8|602|601.4|20
1705973400000|2024-01-23 01:30:00|602.3|601.7|602.9|602.3|603.1|602.5|602.2|601.6|45
1705973700000|2024-01-23 01:35:00|603|602.4|602.9|602.3|603|602.4|602.9|602.3|77
1705974000000|2024-01-23 01:40:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|5
1705974300000|2024-01-23 01:45:00|602.9|602.3|603.5|602.9|603.5|602.9|602.9|602.3|16
1705974600000|2024-01-23 01:50:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|14
1705974900000|2024-01-23 01:55:00|603.3|602.7|603.4|602.8|603.5|602.9|603.3|602.7|4
1705975200000|2024-01-23 02:00:00|603.3|602.7|603.4|602.8|603.5|602.9|603.1|602.5|6
1705975500000|2024-01-23 02:05:00|603.5|602.9|603.5|602.9|603.5|602.9|603.5|602.9|4
1705975800000|2024-01-23 02:10:00|603.4|602.8|603.4|602.8|603.5|602.9|603.4|602.8|1
1705976100000|2024-01-23 02:15:00|603.5|602.9|603.6|603|603.6|603|603.5|602.9|1
1705976400000|2024-01-23 02:20:00|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|3
1705976700000|2024-01-23 02:25:00|603.6|603|603.8|603.2|603.8|603.2|603.6|603|0
1705977000000|2024-01-23 02:30:00|||||||||1
1705977300000|2024-01-23 02:35:00|603.6|603|603.9|603.3|604|603.4|603.6|603|21
1705977600000|2024-01-23 02:40:00|604|603.4|603.7|603.1|604|603.4|603.6|603|2
1705977900000|2024-01-23 02:45:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|0
1705978200000|2024-01-23 02:50:00|603.4|602.8|603.4|602.8|603.5|602.9|603.4|602.8|3
1705978500000|2024-01-23 02:55:00|603.1|602.5|603.1|602.5|603.3|602.7|603.1|602.5|9
1705978800000|2024-01-23 03:00:00|||||||||1
1705979100000|2024-01-23 03:05:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|3
1705979400000|2024-01-23 03:10:00|603.1|602.5|603.1|602.5|603.2|602.6|603.1|602.5|7
1705979700000|2024-01-23 03:15:00|603.2|602.6|603.1|602.5|603.2|602.6|603.1|602.5|1
1705980000000|2024-01-23 03:20:00|602.9|602.3|603.1|602.5|603.1|602.5|602.9|602.3|7
1705980300000|2024-01-23 03:25:00|603|602.4|603.3|602.7|603.3|602.7|602.9|602.3|7
1705980900000|2024-01-23 03:35:00|603.5|602.9|603.6|603|603.6|603|603.5|602.9|1
1705981200000|2024-01-23 03:40:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|5
1705981500000|2024-01-23 03:45:00|603.5|602.9|603.6|603|603.6|603|603.4|602.8|30
1705981800000|2024-01-23 03:50:00|603.4|602.8|603.6|603|603.6|603|603.4|602.8|6
1705982100000|2024-01-23 03:55:00|||||||||6
1705982400000|2024-01-23 04:00:00|||||||||1
1705982700000|2024-01-23 04:05:00|603.7|603.1|604.1|603.5|604.1|603.5|603.7|603.1|5
1705983000000|2024-01-23 04:10:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|5
1705983300000|2024-01-23 04:15:00|604.4|603.8|604.4|603.8|604.4|603.8|604.4|603.8|3
1705983900000|2024-01-23 04:25:00|604.1|603.5|604.1|603.5|604.1|603.5|603.9|603.3|8
1705984200000|2024-01-23 04:30:00|||||||||3
1705984500000|2024-01-23 04:35:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|6
1705984800000|2024-01-23 04:40:00|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|1
1705985100000|2024-01-23 04:45:00|603.9|603.3|603.9|603.3|603.9|603.3|603.8|603.2|13
1705985400000|2024-01-23 04:50:00|604|603.4|604.2|603.6|604.2|603.6|604|603.4|6
1705985700000|2024-01-23 04:55:00|604.3|603.7|604.1|603.5|604.6|604|604.1|603.5|20
1705986000000|2024-01-23 05:00:00|604|603.4|603.9|603.3|604|603.4|603.9|603.3|1
1705986300000|2024-01-23 05:05:00|603.7|603.1|603.6|603|603.9|603.3|603.6|603|3
1705986600000|2024-01-23 05:10:00|603.4|602.8|602.9|602.3|603.5|602.9|602.9|602.3|15
1705986900000|2024-01-23 05:15:00|||||||||3
1705987500000|2024-01-23 05:25:00|||||||||1
1705987800000|2024-01-23 05:30:00|602.6|602|602.9|602.3|603.1|602.5|602.6|602|8
1705988100000|2024-01-23 05:35:00|603|602.4|603.3|602.7|603.3|602.7|603|602.4|11
1705988400000|2024-01-23 05:40:00|603.1|602.5|603.1|602.5|603.3|602.7|603.1|602.5|7
1705988700000|2024-01-23 05:45:00|602.9|602.3|603.2|602.6|603.2|602.6|602.6|602|11
1705989000000|2024-01-23 05:50:00|603.1|602.5|603.4|602.8|603.4|602.8|603.1|602.5|1
1705989300000|2024-01-23 05:55:00|603.3|602.7|603.2|602.6|603.3|602.7|603.1|602.5|1
1705989600000|2024-01-23 06:00:00|603.1|602.5|602.9|602.3|603.1|602.5|602.8|602.2|3
1705989900000|2024-01-23 06:05:00|602.6|602|602.6|602|602.6|602|602.4|601.8|12
1705990200000|2024-01-23 06:10:00|602.4|601.8|602.4|601.8|602.4|601.8|602.1|601.5|11
1705990500000|2024-01-23 06:15:00|602.8|602.2|602.9|602.3|603.1|602.5|602.8|602.2|4
1705990800000|2024-01-23 06:20:00|603|602.4|602.9|602.3|603|602.4|602.9|602.3|2
1705991100000|2024-01-23 06:25:00|602.8|602.2|602.8|602.2|603.1|602.5|602.7|602.1|18
1705991400000|2024-01-23 06:30:00|602.7|602.1|602.6|602|602.8|602.2|602.4|601.8|4
1705991700000|2024-01-23 06:35:00|602.7|602.1|603.1|602.5|603.2|602.6|602.7|602.1|4
1705992000000|2024-01-23 06:40:00|603|602.4|602.9|602.3|603.1|602.5|602.9|602.3|1
1705992300000|2024-01-23 06:45:00|602.6|602|602.6|602|602.8|602.2|602.4|601.8|6
1705992600000|2024-01-23 06:50:00|602.7|602.1|603.1|602.5|603.2|602.6|602.7|602.1|2
1705992900000|2024-01-23 06:55:00|603.3|602.7|603.4|602.8|603.6|603|603.1|602.5|2
1705993200000|2024-01-23 07:00:00|603.5|602.9|603.4|602.8|603.8|603.2|603.3|602.7|5
1705993500000|2024-01-23 07:05:00|603.5|602.9|603.9|603.3|603.9|603.3|603.5|602.9|8
1705993800000|2024-01-23 07:10:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|1
1705994100000|2024-01-23 07:15:00|||||||||1
1705994400000|2024-01-23 07:20:00|603.6|603|603.8|603.2|603.8|603.2|603.6|603|11
1705994700000|2024-01-23 07:25:00|603.7|603.1|603.6|603|603.7|603.1|603.6|603|0
1705995000000|2024-01-23 07:30:00|603.8|603.2|603.9|603.3|603.9|603.3|603.8|603.2|4
1705995300000|2024-01-23 07:35:00|603.6|603|604.4|603.8|604.4|603.8|603.6|603|16
1705995600000|2024-01-23 07:40:00|||||||||6
1705995900000|2024-01-23 07:45:00|604.7|604.1|604.2|603.6|604.7|604.1|604.2|603.6|16
1705996200000|2024-01-23 07:50:00|604.1|603.5|604.4|603.8|604.5|603.9|604.1|603.5|4
1705996500000|2024-01-23 07:55:00|604.5|603.9|604.7|604.1|605|604.4|604.4|603.8|34
1705996800000|2024-01-23 08:00:00|604.8|604.2|604.9|604.3|605.2|604.6|604.8|604.2|8
1705997100000|2024-01-23 08:05:00|605|604.4|604.9|604.3|605.1|604.5|604.7|604.1|8
1705997400000|2024-01-23 08:10:00|605.1|604.5|605.2|604.6|605.2|604.6|604.9|604.3|0
1705997700000|2024-01-23 08:15:00|605.1|604.5|604.9|604.3|605.1|604.5|604.8|604.2|5
1705998000000|2024-01-23 08:20:00|605.2|604.6|604.7|604.1|605.2|604.6|604.7|604.1|15
1705998300000|2024-01-23 08:25:00|604.4|603.8|604.4|603.8|604.4|603.8|604.3|603.7|1
1705998600000|2024-01-23 08:30:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|12
1705998900000|2024-01-23 08:35:00|604.6|604|604.8|604.2|605.1|604.5|604.4|603.8|7
1705999200000|2024-01-23 08:40:00|604.7|604.1|604.7|604.1|605.1|604.5|604.4|603.8|36
1705999500000|2024-01-23 08:45:00|604.8|604.2|604.7|604.1|604.9|604.3|604.6|604|4
1705999800000|2024-01-23 08:50:00|604.8|604.2|605|604.4|605.6|605|604.8|604.2|55
1706000100000|2024-01-23 08:55:00|605.1|604.5|604.9|604.3|605.1|604.5|604.5|603.9|14
1706000400000|2024-01-23 09:00:00|604.8|604.2|604.7|604.1|604.9|604.3|604.7|604.1|6
1706000700000|2024-01-23 09:05:00|604.5|603.9|604.3|603.7|604.5|603.9|604.2|603.6|6
1706001000000|2024-01-23 09:10:00|604.2|603.6|604.4|603.8|604.4|603.8|604.2|603.6|5
1706001300000|2024-01-23 09:15:00|604.5|603.9|604.4|603.8|604.7|604.1|604.4|603.8|3
1706001600000|2024-01-23 09:20:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|5
1706001900000|2024-01-23 09:25:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|7
1706002200000|2024-01-23 09:30:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|7
1706002500000|2024-01-23 09:35:00|604.9|604.3|605|604.4|605.2|604.6|604.9|604.3|12
1706002800000|2024-01-23 09:40:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|2
1706003100000|2024-01-23 09:45:00|605.3|604.7|605.2|604.6|605.7|605.1|605.1|604.5|25
1706003400000|2024-01-23 09:50:00|605.4|604.8|605.7|605.1|605.9|605.3|605.4|604.8|15
1706003700000|2024-01-23 09:55:00|605.6|605|605.9|605.3|605.9|605.3|605.4|604.8|64
1706004000000|2024-01-23 10:00:00|605.5|604.9|605.2|604.6|605.5|604.9|605.2|604.6|23
1706004300000|2024-01-23 10:05:00|605|604.4|605.2|604.6|605.3|604.7|605|604.4|7
1706004600000|2024-01-23 10:10:00|605.3|604.7|605.3|604.7|605.3|604.7|605.2|604.6|4
1706004900000|2024-01-23 10:15:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|4
1706005200000|2024-01-23 10:20:00|605.3|604.7|605.3|604.7|605.3|604.7|605.2|604.6|12
1706005500000|2024-01-23 10:25:00|605.2|604.6|605.3|604.7|605.3|604.7|605.2|604.6|11
1706005800000|2024-01-23 10:30:00|605.4|604.8|605.3|604.7|605.4|604.8|605.2|604.6|15
1706006100000|2024-01-23 10:35:00|605.2|604.6|605.4|604.8|605.4|604.8|605.1|604.5|9
1706006400000|2024-01-23 10:40:00|605.5|604.9|605.5|604.9|605.7|605.1|605.4|604.8|7
1706006700000|2024-01-23 10:45:00|605.6|605|605.5|604.9|605.8|605.2|605.4|604.8|27
1706007000000|2024-01-23 10:50:00|605.4|604.8|605.3|604.7|605.4|604.8|605.3|604.7|2
1706007300000|2024-01-23 10:55:00|605.4|604.8|605.6|605|605.6|605|605.3|604.7|14
1706007600000|2024-01-23 11:00:00|605.7|605.1|605.1|604.5|605.8|605.2|605.1|604.5|33
1706007900000|2024-01-23 11:05:00|604.6|604|604.8|604.2|604.9|604.3|604.6|604|46
1706008200000|2024-01-23 11:10:00|604.9|604.3|604.1|603.5|604.9|604.3|603.9|603.3|18
1706008500000|2024-01-23 11:15:00|604|603.4|604.2|603.6|604.2|603.6|604|603.4|1
1706008800000|2024-01-23 11:20:00|604.3|603.7|604.4|603.8|604.4|603.8|604.3|603.7|4
1706009100000|2024-01-23 11:25:00|604.6|604|604.6|604|604.6|604|604.5|603.9|2
1706009400000|2024-01-23 11:30:00|604.3|603.7|604.2|603.6|604.4|603.8|604.2|603.6|21
1706009700000|2024-01-23 11:35:00|604.1|603.5|604.2|603.6|604.2|603.6|604.1|603.5|0
1706010000000|2024-01-23 11:40:00|604.3|603.7|604.7|604.1|604.7|604.1|604.2|603.6|9
1706010300000|2024-01-23 11:45:00|604.8|604.2|604.8|604.2|605.1|604.5|604.7|604.1|20
1706010600000|2024-01-23 11:50:00|604.9|604.3|605.3|604.7|605.6|605|604.8|604.2|17
1706010900000|2024-01-23 11:55:00|605.7|605.1|605.4|604.8|605.7|605.1|605.3|604.7|215
1706011200000|2024-01-23 12:00:00|605.5|604.9|605.2|604.6|605.6|605|605.1|604.5|7
1706011500000|2024-01-23 12:05:00|605.1|604.5|605.3|604.7|605.4|604.8|605.1|604.5|3
1706011800000|2024-01-23 12:10:00|605.2|604.6|605.2|604.6|605.2|604.6|605.1|604.5|7
1706012100000|2024-01-23 12:15:00|605.3|604.7|605.2|604.6|605.3|604.7|605.1|604.5|12
1706012400000|2024-01-23 12:20:00|605.1|604.5|605|604.4|605.3|604.7|604.9|604.3|7
1706012700000|2024-01-23 12:25:00|605.1|604.5|604.4|603.8|605.1|604.5|604.3|603.7|43
1706013000000|2024-01-23 12:30:00|604.3|603.7|604.3|603.7|604.7|604.1|604.3|603.7|14
1706013300000|2024-01-23 12:35:00|604.4|603.8|604.6|604|604.7|604.1|604.3|603.7|21
1706013600000|2024-01-23 12:40:00|604.5|603.9|604.6|604|604.6|604|604.3|603.7|30
1706013900000|2024-01-23 12:45:00|604.5|603.9|604.7|604.1|604.7|604.1|604.4|603.8|20
1706014200000|2024-01-23 12:50:00|604.6|604|605.2|604.6|605.4|604.8|604.5|603.9|34
1706014500000|2024-01-23 12:55:00|605.1|604.5|604.8|604.2|605.2|604.6|604.6|604|33
1706014800000|2024-01-23 13:00:00|604.9|604.3|605.4|604.8|605.5|604.9|604.9|604.3|25
1706015100000|2024-01-23 13:05:00|605.3|604.7|605.5|604.9|605.8|605.2|605.3|604.7|55
1706015400000|2024-01-23 13:10:00|605.4|604.8|605.3|604.7|605.4|604.8|605.1|604.5|17
1706015700000|2024-01-23 13:15:00|605.2|604.6|604.7|604.1|605.4|604.8|604.7|604.1|17
1706016000000|2024-01-23 13:20:00|604.6|604|605.6|605|605.6|605|604.6|604|33
1706016300000|2024-01-23 13:25:00|605.7|605.1|605.3|604.7|605.7|605.1|605.2|604.6|26
1706016600000|2024-01-23 13:30:00|605.4|604.8|606.4|605.8|606.6|606|605.1|604.5|245
1706016900000|2024-01-23 13:35:00|606.3|605.7|606.8|606.2|606.8|606.2|606.3|605.7|122
1706017200000|2024-01-23 13:40:00|607|606.4|606.3|605.7|607.2|606.6|606|605.4|86
1706020200000|2024-01-23 14:30:00|606.9|606.3|610.1|609.5|610.3|609.7|605.9|605.3|1393
1706020500000|2024-01-23 14:35:00|610|609.4|610.7|610.1|611.1|610.5|609.9|609.3|796
1706020800000|2024-01-23 14:40:00|610.5|609.9|611.2|610.6|612|611.4|610.4|609.8|621
1706021100000|2024-01-23 14:45:00|611|610.4|610.2|609.6|611.6|611|609.9|609.3|588
1706021400000|2024-01-23 14:50:00|610.4|609.8|609|608.4|610.7|610.1|608.6|608|555
1706021700000|2024-01-23 14:55:00|609.1|608.5|608.5|607.9|609.4|608.8|608.2|607.6|354
1706022000000|2024-01-23 15:00:00|608.6|608|610.9|610.3|610.9|610.3|608.2|607.6|1020
1706022300000|2024-01-23 15:05:00|611|610.4|612.5|611.9|612.6|612|610.2|609.6|869
1706022600000|2024-01-23 15:10:00|612.3|611.7|611.8|611.2|612.4|611.8|610.9|610.3|584
1706022900000|2024-01-23 15:15:00|611.9|611.3|612.2|611.6|612.3|611.7|610.9|610.3|575
1706023200000|2024-01-23 15:20:00|612.1|611.5|611.7|611.1|613|612.4|611.5|610.9|685
1706023500000|2024-01-23 15:25:00|611.8|611.2|610.6|610|612.2|611.6|610.6|610|430
1706023800000|2024-01-23 15:30:00|609.9|609.3|608.5|607.9|610.3|609.7|608.5|607.9|404
1706024100000|2024-01-23 15:35:00|608.4|607.8|607.8|607.2|608.6|608|607.6|607|264
1706024400000|2024-01-23 15:40:00|607.6|607|606.9|606.3|607.9|607.3|606.6|606|342
1706024700000|2024-01-23 15:45:00|607|606.4|607.7|607.1|607.9|607.3|606.8|606.2|317
1706025000000|2024-01-23 15:50:00|607.6|607|607.7|607.1|608|607.4|607.2|606.6|199
1706025300000|2024-01-23 15:55:00|607.6|607|607.5|606.9|607.9|607.3|606.9|606.3|136
1706025600000|2024-01-23 16:00:00|607.6|607|608.4|607.8|608.4|607.8|607.6|607|233
1706025900000|2024-01-23 16:05:00|608.3|607.7|607.7|607.1|608.7|608.1|607.7|607.1|228
1706026200000|2024-01-23 16:10:00|607.6|607|607.6|607|607.9|607.3|606.1|605.5|425
1706026500000|2024-01-23 16:15:00|607.4|606.8|606.4|605.8|607.4|606.8|606.4|605.8|155
1706026800000|2024-01-23 16:20:00|606.9|606.3|605|604.4|606.9|606.3|604.9|604.3|412
1706027100000|2024-01-23 16:25:00|604.9|604.3|604.3|603.7|605.1|604.5|603.5|602.9|1280
1706027400000|2024-01-23 16:30:00|604.2|603.6|602.5|601.9|604.2|603.6|602.2|601.6|736
1706027700000|2024-01-23 16:35:00|602.4|601.8|604.8|604.2|604.8|604.2|602.2|601.6|357
1706028000000|2024-01-23 16:40:00|604.7|604.1|603.2|602.6|604.8|604.2|603|602.4|277
1706028300000|2024-01-23 16:45:00|603.1|602.5|604|603.4|604.1|603.5|603|602.4|164
1706028600000|2024-01-23 16:50:00|603.9|603.3|603.2|602.6|603.9|603.3|602.9|602.3|180
1706028900000|2024-01-23 16:55:00|603.4|602.8|604.2|603.6|604.4|603.8|603.1|602.5|187
1706029200000|2024-01-23 17:00:00|604.4|603.8|604.9|604.3|605.4|604.8|604.1|603.5|385
1706029500000|2024-01-23 17:05:00|604.8|604.2|604.7|604.1|604.8|604.2|603.9|603.3|189
1706029800000|2024-01-23 17:10:00|604.6|604|603.9|603.3|604.7|604.1|603.6|603|120
1706030100000|2024-01-23 17:15:00|603.8|603.2|603.9|603.3|604.2|603.6|603.6|603|163
1706030400000|2024-01-23 17:20:00|604|603.4|603.7|603.1|604|603.4|603.2|602.6|168
1706030700000|2024-01-23 17:25:00|603.9|603.3|603.7|603.1|604.1|603.5|603.4|602.8|116
1706031000000|2024-01-23 17:30:00|603.4|602.8|603.7|603.1|603.9|603.3|603.4|602.8|187
1706031300000|2024-01-23 17:35:00|603.8|603.2|604.4|603.8|604.4|603.8|603.8|603.2|150
1706031600000|2024-01-23 17:40:00|604.3|603.7|604.4|603.8|604.7|604.1|604.2|603.6|178
1706031900000|2024-01-23 17:45:00|604.2|603.6|604.4|603.8|604.4|603.8|604.1|603.5|107
1706032200000|2024-01-23 17:50:00|604.2|603.6|604.1|603.5|604.4|603.8|603.9|603.3|75
1706032500000|2024-01-23 17:55:00|604|603.4|603.9|603.3|604.2|603.6|603.7|603.1|155
1706032800000|2024-01-23 18:00:00|604|603.4|603.9|603.3|604|603.4|603.4|602.8|148
1706033100000|2024-01-23 18:05:00|603.7|603.1|603.4|602.8|603.7|603.1|602.8|602.2|156
1706033400000|2024-01-23 18:10:00|603.3|602.7|602.9|602.3|603.4|602.8|602.9|602.3|68
1706033700000|2024-01-23 18:15:00|603|602.4|602.7|602.1|603.2|602.6|602.6|602|132
1706034000000|2024-01-23 18:20:00|602.6|602|601.9|601.3|602.7|602.1|601.5|600.9|302
1706034300000|2024-01-23 18:25:00|601.8|601.2|602.9|602.3|603.1|602.5|601.8|601.2|223
1706034600000|2024-01-23 18:30:00|603|602.4|602.2|601.6|603|602.4|602.1|601.5|100
1706034900000|2024-01-23 18:35:00|602.1|601.5|601.9|601.3|602.3|601.7|601.6|601|205
1706035200000|2024-01-23 18:40:00|602|601.4|602.2|601.6|602.4|601.8|601.9|601.3|632
1706035500000|2024-01-23 18:45:00|602.1|601.5|601.4|600.8|602.3|601.7|600.9|600.3|522
1706035800000|2024-01-23 18:50:00|601.5|600.9|601.3|600.7|601.8|601.2|600.6|600|329
1706036100000|2024-01-23 18:55:00|601.2|600.6|601.8|601.2|602.7|602.1|601.2|600.6|432
1706036400000|2024-01-23 19:00:00|601.7|601.1|601.4|600.8|601.9|601.3|601.4|600.8|179
1706036700000|2024-01-23 19:05:00|601.3|600.7|602.3|601.7|602.6|602|601.3|600.7|284
1706037000000|2024-01-23 19:10:00|602.1|601.5|603.2|602.6|603.4|602.8|602|601.4|1179
1706037300000|2024-01-23 19:15:00|603.3|602.7|605|604.4|605.7|605.1|603.1|602.5|985
1706058000000|2024-01-24 01:00:00|604.7|604.1|605.7|605.1|605.7|605.1|604.5|603.9|94
1706058300000|2024-01-24 01:05:00|605.6|605|604.8|604.2|605.9|605.3|604.8|604.2|26
1706058600000|2024-01-24 01:10:00|604.9|604.3|604.7|604.1|604.9|604.3|604.5|603.9|18
1706058900000|2024-01-24 01:15:00|604.9|604.3|605.4|604.8|605.6|605|604.8|604.2|12
1706059200000|2024-01-24 01:20:00|605.6|605|606.1|605.5|606.1|605.5|605.6|605|21
1706059500000|2024-01-24 01:25:00|606.2|605.6|607|606.4|607.1|606.5|606.2|605.6|28
1706059800000|2024-01-24 01:30:00|606.9|606.3|606.9|606.3|607.1|606.5|606.6|606|16
1706060100000|2024-01-24 01:35:00|606.8|606.2|606.3|605.7|606.8|606.2|605.9|605.3|32
1706060400000|2024-01-24 01:40:00|606.4|605.8|606.4|605.8|606.4|605.8|606.3|605.7|4
1706060700000|2024-01-24 01:45:00|606.2|605.6|606.6|606|606.6|606|606.1|605.5|6
1706061000000|2024-01-24 01:50:00|606.5|605.9|607.4|606.8|607.4|606.8|606.5|605.9|26
1706061300000|2024-01-24 01:55:00|607.2|606.6|607.6|607|607.8|607.2|607.2|606.6|31
1706061600000|2024-01-24 02:00:00|607.7|607.1|607|606.4|607.7|607.1|606.8|606.2|27
1706061900000|2024-01-24 02:05:00|606.9|606.3|607|606.4|607|606.4|606.9|606.3|7
1706062200000|2024-01-24 02:10:00|607.1|606.5|607.3|606.7|607.3|606.7|607.1|606.5|10
1706062500000|2024-01-24 02:15:00|607.4|606.8|607.4|606.8|607.4|606.8|607.3|606.7|7
1706062800000|2024-01-24 02:20:00|607.5|606.9|607.4|606.8|607.6|607|607.3|606.7|10
1706063100000|2024-01-24 02:25:00|607.5|606.9|607.4|606.8|607.5|606.9|607.3|606.7|7
1706063400000|2024-01-24 02:30:00|607.3|606.7|606.9|606.3|607.3|606.7|606.8|606.2|10
1706063700000|2024-01-24 02:35:00|606.8|606.2|606.5|605.9|607|606.4|606.4|605.8|45
1706064000000|2024-01-24 02:40:00|606.6|606|607.3|606.7|607.4|606.8|606.5|605.9|19
1706064300000|2024-01-24 02:45:00|607.4|606.8|607.4|606.8|607.4|606.8|607.3|606.7|1
1706064600000|2024-01-24 02:50:00|607.5|606.9|607.6|607|607.6|607|607.4|606.8|2
1706064900000|2024-01-24 02:55:00|607.4|606.8|607.1|606.5|607.5|606.9|607.1|606.5|5
1706065200000|2024-01-24 03:00:00|607|606.4|607|606.4|607.1|606.5|607|606.4|8
1706065500000|2024-01-24 03:05:00|606.9|606.3|606.9|606.3|607.1|606.5|606.9|606.3|18
1706065800000|2024-01-24 03:10:00|606.8|606.2|607.1|606.5|607.1|606.5|606.8|606.2|22
1706066100000|2024-01-24 03:15:00|606.9|606.3|606.9|606.3|607.1|606.5|606.9|606.3|5
1706066400000|2024-01-24 03:20:00|607|606.4|606.2|605.6|607|606.4|606.1|605.5|29
1706066700000|2024-01-24 03:25:00|606.3|605.7|606.2|605.6|606.4|605.8|606.2|605.6|6
1706067000000|2024-01-24 03:30:00|606.1|605.5|605.9|605.3|606.2|605.6|605.9|605.3|26
1706067300000|2024-01-24 03:35:00|605.8|605.2|606.1|605.5|606.1|605.5|605.8|605.2|8
1706067600000|2024-01-24 03:40:00|606|605.4|605.9|605.3|606|605.4|605.8|605.2|6
1706067900000|2024-01-24 03:45:00|605.8|605.2|605.9|605.3|605.9|605.3|605.8|605.2|6
1706068200000|2024-01-24 03:50:00|||||||||2
1706068500000|2024-01-24 03:55:00|605.8|605.2|605.4|604.8|605.9|605.3|605.3|604.7|30
1706068800000|2024-01-24 04:00:00|605.2|604.6|604.9|604.3|605.4|604.8|604.9|604.3|22
1706069100000|2024-01-24 04:05:00|605.1|604.5|605.2|604.6|605.3|604.7|604.9|604.3|23
1706069400000|2024-01-24 04:10:00|605.1|604.5|605.1|604.5|605.3|604.7|604.9|604.3|27
1706069700000|2024-01-24 04:15:00|605.2|604.6|605.2|604.6|605.3|604.7|605.1|604.5|12
1706070000000|2024-01-24 04:20:00|605.3|604.7|605.4|604.8|605.4|604.8|605.3|604.7|7
1706070300000|2024-01-24 04:25:00|605.3|604.7|605.2|604.6|605.3|604.7|604.9|604.3|17
1706070600000|2024-01-24 04:30:00|605.1|604.5|605.1|604.5|605.2|604.6|605|604.4|7
1706070900000|2024-01-24 04:35:00|605.2|604.6|605.2|604.6|605.2|604.6|605.1|604.5|10
1706071200000|2024-01-24 04:40:00|||||||||3
1706071500000|2024-01-24 04:45:00|605.1|604.5|605|604.4|605.1|604.5|604.8|604.2|7
1706071800000|2024-01-24 04:50:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|9
1706072100000|2024-01-24 04:55:00|||||||||1
1706072400000|2024-01-24 05:00:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|8
1706072700000|2024-01-24 05:05:00|605|604.4|604.9|604.3|605.1|604.5|604.8|604.2|54
1706073000000|2024-01-24 05:10:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|11
1706073300000|2024-01-24 05:15:00|||||||||2
1706073600000|2024-01-24 05:20:00|||||||||5
1706073900000|2024-01-24 05:25:00|||||||||2
1706074200000|2024-01-24 05:30:00|604.9|604.3|605.4|604.8|605.7|605.1|604.9|604.3|22
1706074500000|2024-01-24 05:35:00|605.3|604.7|605.2|604.6|605.4|604.8|604.9|604.3|12
1706074800000|2024-01-24 05:40:00|605.3|604.7|605.5|604.9|605.7|605.1|605.3|604.7|7
1706075100000|2024-01-24 05:45:00|605.4|604.8|605.2|604.6|605.4|604.8|605|604.4|3
1706075400000|2024-01-24 05:50:00|605.3|604.7|605.4|604.8|605.6|605|605.2|604.6|6
1706075700000|2024-01-24 05:55:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|1
1706076000000|2024-01-24 06:00:00|605.5|604.9|605.2|604.6|605.5|604.9|605.2|604.6|2
1706076300000|2024-01-24 06:05:00|605.5|604.9|605.5|604.9|605.6|605|605.4|604.8|2
1706076600000|2024-01-24 06:10:00|605.4|604.8|604.8|604.2|605.5|604.9|604.8|604.2|20
1706076900000|2024-01-24 06:15:00|605|604.4|605.2|604.6|605.2|604.6|604.8|604.2|4
1706077200000|2024-01-24 06:20:00|605.1|604.5|605.3|604.7|605.6|605|605.1|604.5|63
1706077500000|2024-01-24 06:25:00|605.5|604.9|604.8|604.2|605.6|605|604.8|604.2|24
1706077800000|2024-01-24 06:30:00|604.9|604.3|605.2|604.6|605.2|604.6|604.8|604.2|9
1706078100000|2024-01-24 06:35:00|605|604.4|605.2|604.6|605.2|604.6|604.9|604.3|15
1706078400000|2024-01-24 06:40:00|605|604.4|605.2|604.6|605.2|604.6|604.9|604.3|6
1706078700000|2024-01-24 06:45:00|605.4|604.8|605.2|604.6|605.4|604.8|605.2|604.6|6
1706079000000|2024-01-24 06:50:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|3
1706079300000|2024-01-24 06:55:00|605.3|604.7|605.3|604.7|605.3|604.7|605.2|604.6|1
1706079600000|2024-01-24 07:00:00|605.2|604.6|605.3|604.7|605.3|604.7|605|604.4|2
1706079900000|2024-01-24 07:05:00|605.2|604.6|605|604.4|605.2|604.6|605|604.4|1
1706080200000|2024-01-24 07:10:00|605.1|604.5|605|604.4|605.1|604.5|605|604.4|1
1706080500000|2024-01-24 07:15:00|||||||||3
1706080800000|2024-01-24 07:20:00|605.1|604.5|605.2|604.6|605.2|604.6|605|604.4|6
1706081100000|2024-01-24 07:25:00|605.1|604.5|605|604.4|605.4|604.8|605|604.4|37
1706081400000|2024-01-24 07:30:00|605.1|604.5|605.4|604.8|605.4|604.8|605.1|604.5|5
1706081700000|2024-01-24 07:35:00|605.3|604.7|605.4|604.8|605.5|604.9|605.2|604.6|7
1706082000000|2024-01-24 07:40:00|605.5|604.9|605.9|605.3|606|605.4|605.4|604.8|26
1706082300000|2024-01-24 07:45:00|606|605.4|606.4|605.8|606.6|606|605.7|605.1|41
1706082600000|2024-01-24 07:50:00|606.5|605.9|606.4|605.8|606.5|605.9|606.1|605.5|35
1706082900000|2024-01-24 07:55:00|606.5|605.9|606.7|606.1|606.9|606.3|606.5|605.9|16
1706083200000|2024-01-24 08:00:00|606.5|605.9|606.9|606.3|606.9|606.3|606.4|605.8|9
1706083500000|2024-01-24 08:05:00|607.2|606.6|606.9|606.3|607.2|606.6|606.9|606.3|10
1706083800000|2024-01-24 08:10:00|607.2|606.6|606.9|606.3|607.2|606.6|606.9|606.3|19
1706084100000|2024-01-24 08:15:00|607|606.4|607.4|606.8|607.4|606.8|606.9|606.3|12
1706084400000|2024-01-24 08:20:00|||||||||2
1706084700000|2024-01-24 08:25:00|607.6|607|608.3|607.7|608.3|607.7|607.4|606.8|115
1706085000000|2024-01-24 08:30:00|608.4|607.8|608.2|607.6|608.4|607.8|607.8|607.2|45
1706085300000|2024-01-24 08:35:00|608.7|608.1|608.4|607.8|608.7|608.1|608.4|607.8|11
1706085600000|2024-01-24 08:40:00|608.5|607.9|608.8|608.2|609.1|608.5|608.5|607.9|26
1706085900000|2024-01-24 08:45:00|608.9|608.3|608.5|607.9|609.1|608.5|608.3|607.7|39
1706086200000|2024-01-24 08:50:00|608.4|607.8|607.7|607.1|608.4|607.8|607.6|607|17
1706086500000|2024-01-24 08:55:00|607.6|607|607.7|607.1|607.7|607.1|607.6|607|5
1706086800000|2024-01-24 09:00:00|607.6|607|608.4|607.8|608.4|607.8|607.6|607|21
1706087100000|2024-01-24 09:05:00|608.5|607.9|608.5|607.9|608.6|608|608.4|607.8|3
1706087400000|2024-01-24 09:10:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|28
1706087700000|2024-01-24 09:15:00|608.1|607.5|608.2|607.6|608.4|607.8|608.1|607.5|10
1706088000000|2024-01-24 09:20:00|607.9|607.3|607.8|607.2|607.9|607.3|607.7|607.1|13
1706088300000|2024-01-24 09:25:00|607.7|607.1|607.8|607.2|607.8|607.2|607.2|606.6|49
1706088600000|2024-01-24 09:30:00|607.7|607.1|607.8|607.2|607.8|607.2|607.6|607|26
1706088900000|2024-01-24 09:35:00|607.6|607|607.2|606.6|607.7|607.1|607|606.4|48
1706089200000|2024-01-24 09:40:00|607.1|606.5|606.9|606.3|607.1|606.5|606.8|606.2|4
1706089500000|2024-01-24 09:45:00|606.8|606.2|607.3|606.7|607.6|607|606.8|606.2|46
1706089800000|2024-01-24 09:50:00|607.2|606.6|607.4|606.8|607.4|606.8|607.1|606.5|20
1706090100000|2024-01-24 09:55:00|607.3|606.7|606.9|606.3|607.6|607|606.9|606.3|30
1706090400000|2024-01-24 10:00:00|606.8|606.2|607.3|606.7|607.4|606.8|606.8|606.2|140
1706090700000|2024-01-24 10:05:00|607.4|606.8|607.4|606.8|607.4|606.8|607.2|606.6|16
1706091000000|2024-01-24 10:10:00|||||||||1
1706091300000|2024-01-24 10:15:00|607.3|606.7|607.4|606.8|607.5|606.9|607.2|606.6|13
1706091600000|2024-01-24 10:20:00|607.2|606.6|607.4|606.8|607.4|606.8|607.2|606.6|7
1706091900000|2024-01-24 10:25:00|607.3|606.7|607.2|606.6|607.4|606.8|607.2|606.6|1
1706092200000|2024-01-24 10:30:00|607.4|606.8|607.9|607.3|608.1|607.5|607.2|606.6|19
1706092500000|2024-01-24 10:35:00|607.8|607.2|607.9|607.3|607.9|607.3|607.8|607.2|17
1706092800000|2024-01-24 10:40:00|608.1|607.5|607.9|607.3|608.1|607.5|607.8|607.2|14
1706093100000|2024-01-24 10:45:00|607.8|607.2|608.7|608.1|608.9|608.3|607.8|607.2|73
1706093400000|2024-01-24 10:50:00|608.6|608|608.4|607.8|608.6|608|608.2|607.6|30
1706093700000|2024-01-24 10:55:00|608.6|608|608.9|608.3|609.2|608.6|608.6|608|45
1706094000000|2024-01-24 11:00:00|608.7|608.1|609.1|608.5|609.1|608.5|608.7|608.1|21
1706094300000|2024-01-24 11:05:00|609.4|608.8|609.4|608.8|609.4|608.8|609.4|608.8|74
1706094600000|2024-01-24 11:10:00|609.6|609|609.5|608.9|609.9|609.3|609.4|608.8|100
1706094900000|2024-01-24 11:15:00|609.4|608.8|609.7|609.1|609.9|609.3|609.4|608.8|32
1706095200000|2024-01-24 11:20:00|609.6|609|610.2|609.6|610.4|609.8|609.6|609|66
1706095500000|2024-01-24 11:25:00|610.1|609.5|609.9|609.3|610.2|609.6|609.9|609.3|13
1706095800000|2024-01-24 11:30:00|610|609.4|609.9|609.3|610|609.4|609.9|609.3|3
1706096100000|2024-01-24 11:35:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|32
1706096400000|2024-01-24 11:40:00|||||||||17
1706096700000|2024-01-24 11:45:00|||||||||29
1706097000000|2024-01-24 11:50:00|610.6|610|610.6|610|610.6|610|610.6|610|15
1706097300000|2024-01-24 11:55:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|3
1706097600000|2024-01-24 12:00:00|610.6|610|610.6|610|610.7|610.1|610.5|609.9|74
1706097900000|2024-01-24 12:05:00|610.7|610.1|609.4|608.8|611.1|610.5|609.4|608.8|164
1706098200000|2024-01-24 12:10:00|609.2|608.6|609.2|608.6|609.4|608.8|608.9|608.3|49
1706098500000|2024-01-24 12:15:00|609.4|608.8|609.2|608.6|609.4|608.8|609.2|608.6|16
1706098800000|2024-01-24 12:20:00|609.1|608.5|609.4|608.8|609.4|608.8|609.1|608.5|6
1706099100000|2024-01-24 12:25:00|609.3|608.7|609.4|608.8|609.4|608.8|609|608.4|23
1706099400000|2024-01-24 12:30:00|609.2|608.6|609.1|608.5|609.4|608.8|609|608.4|20
1706099700000|2024-01-24 12:35:00|609|608.4|608.6|608|609.1|608.5|608.4|607.8|42
1706100000000|2024-01-24 12:40:00|608.9|608.3|608.7|608.1|609.1|608.5|608.4|607.8|49
1706100300000|2024-01-24 12:45:00|608.9|608.3|608.4|607.8|608.9|608.3|608.2|607.6|21
1706100600000|2024-01-24 12:50:00|608.3|607.7|608.6|608|608.6|608|608.3|607.7|6
1706100900000|2024-01-24 12:55:00|608.5|607.9|607.9|607.3|608.5|607.9|607.8|607.2|19
1706101200000|2024-01-24 13:00:00|607.8|607.2|608.4|607.8|608.4|607.8|607.8|607.2|16
1706101500000|2024-01-24 13:05:00|608.3|607.7|607.7|607.1|608.4|607.8|607.6|607|50
1706101800000|2024-01-24 13:10:00|607.8|607.2|608.1|607.5|608.2|607.6|607.6|607|349
1706102100000|2024-01-24 13:15:00|608|607.4|608.4|607.8|608.6|608|607.9|607.3|12
1706102400000|2024-01-24 13:20:00|608.3|607.7|608.4|607.8|608.4|607.8|608.1|607.5|20
1706102700000|2024-01-24 13:25:00|608.3|607.7|607.9|607.3|608.4|607.8|607.7|607.1|23
1706103000000|2024-01-24 13:30:00|607.8|607.2|608.2|607.6|608.4|607.8|607.3|606.7|43
1706103300000|2024-01-24 13:35:00|608.4|607.8|609.3|608.7|609.4|608.8|608.4|607.8|56
1706103600000|2024-01-24 13:40:00|609.2|608.6|609.2|608.6|609.5|608.9|608.2|607.6|116
1706106600000|2024-01-24 14:30:00|608.5|607.9|605.8|605.2|610.5|609.9|604.5|603.9|1443
1706106900000|2024-01-24 14:35:00|605.7|605.1|604.2|603.6|606.7|606.1|603.5|602.9|845
1706107200000|2024-01-24 14:40:00|604.3|603.7|606.5|605.9|606.5|605.9|603.8|603.2|545
1706107500000|2024-01-24 14:45:00|606.4|605.8|606.5|605.9|607|606.4|605|604.4|515
1706107800000|2024-01-24 14:50:00|606.2|605.6|607.7|607.1|607.8|607.2|605.5|604.9|337
1706108100000|2024-01-24 14:55:00|607.5|606.9|607.7|607.1|607.8|607.2|606.7|606.1|309
1706108400000|2024-01-24 15:00:00|607.6|607|606.1|605.5|608|607.4|605.5|604.9|552
1706108700000|2024-01-24 15:05:00|606.2|605.6|607.3|606.7|607.7|607.1|606.2|605.6|319
1706109000000|2024-01-24 15:10:00|607.2|606.6|609.2|608.6|609.4|608.8|607.2|606.6|236
1706109300000|2024-01-24 15:15:00|609.1|608.5|606.9|606.3|609.3|608.7|606.9|606.3|380
1706109600000|2024-01-24 15:20:00|607|606.4|607.5|606.9|607.9|607.3|607|606.4|364
1706109900000|2024-01-24 15:25:00|607.8|607.2|608.9|608.3|609.3|608.7|607.8|607.2|323
1706110200000|2024-01-24 15:30:00|609|608.4|609.3|608.7|609.3|608.7|607.9|607.3|264
1706110500000|2024-01-24 15:35:00|609.4|608.8|609.4|608.8|609.5|608.9|608.8|608.2|273
1706110800000|2024-01-24 15:40:00|609.5|608.9|609.7|609.1|610.8|610.2|609.4|608.8|344
1706111100000|2024-01-24 15:45:00|609.8|609.2|609.1|608.5|610.2|609.6|609|608.4|346
1706111400000|2024-01-24 15:50:00|609|608.4|608.8|608.2|609.1|608.5|608|607.4|307
1706111700000|2024-01-24 15:55:00|608.9|608.3|610.5|609.9|610.6|610|608.9|608.3|344
1706112000000|2024-01-24 16:00:00|610.6|610|610.2|609.6|612|611.4|610.1|609.5|717
1706112300000|2024-01-24 16:05:00|610.4|609.8|609.3|608.7|610.8|610.2|609|608.4|346
1706112600000|2024-01-24 16:10:00|609.4|608.8|610.7|610.1|611.3|610.7|609.3|608.7|384
1706112900000|2024-01-24 16:15:00|610.6|610|610.9|610.3|611.1|610.5|610.2|609.6|250
1706113200000|2024-01-24 16:20:00|611|610.4|611.9|611.3|612.1|611.5|611|610.4|371
1706113500000|2024-01-24 16:25:00|612|611.4|611.6|611|612.4|611.8|611.6|611|434
1706113800000|2024-01-24 16:30:00|611.4|610.8|611.1|610.5|612|611.4|610.6|610|552
1706114100000|2024-01-24 16:35:00|611.2|610.6|612.5|611.9|612.5|611.9|610.9|610.3|458
1706114400000|2024-01-24 16:40:00|613.4|612.8|614.4|613.8|614.6|614|612.9|612.3|613
1706114700000|2024-01-24 16:45:00|614.3|613.7|614.6|614|614.7|614.1|613.8|613.2|508
1706115000000|2024-01-24 16:50:00|614.7|614.1|614.4|613.8|615.3|614.7|614.4|613.8|751
1706115300000|2024-01-24 16:55:00|614.5|613.9|614.2|613.6|614.6|614|614|613.4|372
1706115600000|2024-01-24 17:00:00|614.3|613.7|615.7|615.1|615.9|615.3|614.3|613.7|363
1706115900000|2024-01-24 17:05:00|615.8|615.2|616.2|615.6|616.2|615.6|615.3|614.7|417
1706116200000|2024-01-24 17:10:00|616.1|615.5|616|615.4|616.5|615.9|615|614.4|614
1706116500000|2024-01-24 17:15:00|616.2|615.6|615.5|614.9|616.2|615.6|615.1|614.5|391
1706116800000|2024-01-24 17:20:00|615.6|615|617|616.4|617|616.4|615.6|615|346
1706117100000|2024-01-24 17:25:00|616.8|616.2|616.7|616.1|617|616.4|616.6|616|312
1706117400000|2024-01-24 17:30:00|616.5|615.9|617.2|616.6|617.2|616.6|616.5|615.9|219
1706117700000|2024-01-24 17:35:00|617.5|616.9|616.2|615.6|617.5|616.9|616|615.4|964
1706118000000|2024-01-24 17:40:00|616.3|615.7|615.6|615|616.4|615.8|615.1|614.5|474
1706118300000|2024-01-24 17:45:00|615.7|615.1|615|614.4|615.7|615.1|615|614.4|119
1706118600000|2024-01-24 17:50:00|614.7|614.1|614.1|613.5|614.7|614.1|613.5|612.9|378
1706118900000|2024-01-24 17:55:00|614|613.4|614.7|614.1|614.7|614.1|614|613.4|210
1706119200000|2024-01-24 18:00:00|614.6|614|615|614.4|615.2|614.6|614.6|614|115
1706119500000|2024-01-24 18:05:00|614.9|614.3|615.7|615.1|615.7|615.1|614.9|614.3|208
1706119800000|2024-01-24 18:10:00|615.8|615.2|616.2|615.6|616.2|615.6|615.7|615.1|159
1706120100000|2024-01-24 18:15:00|616.5|615.9|616.2|615.6|617|616.4|615.7|615.1|365
1706120400000|2024-01-24 18:20:00|616.1|615.5|616.2|615.6|616.5|615.9|616|615.4|365
1706120700000|2024-01-24 18:25:00|616.1|615.5|617|616.4|617|616.4|616.1|615.5|274
1706121000000|2024-01-24 18:30:00|617.1|616.5|617|616.4|617.1|616.5|616.7|616.1|237
1706121300000|2024-01-24 18:35:00|616.7|616.1|616.6|616|616.7|616.1|616.4|615.8|181
1706121600000|2024-01-24 18:40:00|616.5|615.9|616.4|615.8|616.9|616.3|616.4|615.8|228
1706121900000|2024-01-24 18:45:00|616.3|615.7|615.9|615.3|616.3|615.7|615.6|615|152
1706122200000|2024-01-24 18:50:00|616.1|615.5|615.2|614.6|616.1|615.5|615.1|614.5|574
1706122500000|2024-01-24 18:55:00|615.3|614.7|616.1|615.5|616.1|615.5|615.2|614.6|454
1706122800000|2024-01-24 19:00:00|616|615.4|617.5|616.9|618.3|617.7|616|615.4|1585
1706123100000|2024-01-24 19:05:00|617.6|617|617.2|616.6|617.7|617.1|617|616.4|531
1706123400000|2024-01-24 19:10:00|617.3|616.7|617.3|616.7|617.7|617.1|616.9|616.3|1873
1706123700000|2024-01-24 19:15:00|617.1|616.5|617.9|617.3|618.5|617.9|616.9|616.3|1138
1706144400000|2024-01-25 01:00:00|618|617.4|618.2|617.6|618.3|617.7|617.7|617.1|169
1706144700000|2024-01-25 01:05:00|618.1|617.5|618.8|618.2|618.8|618.2|618.1|617.5|36
1706145000000|2024-01-25 01:10:00|619.1|618.5|619.8|619.2|619.8|619.2|619.1|618.5|35
1706145300000|2024-01-25 01:15:00|619.9|619.3|620.2|619.6|620.2|619.6|619.7|619.1|32
1706145600000|2024-01-25 01:20:00|620.3|619.7|619.9|619.3|620.6|620|619.9|619.3|63
1706145900000|2024-01-25 01:25:00|||||||||2
1706146200000|2024-01-25 01:30:00|620.2|619.6|620.6|620|620.6|620|620.2|619.6|44
1706146500000|2024-01-25 01:35:00|620.8|620.2|620.6|620|620.8|620.2|620.6|620|71
1706146800000|2024-01-25 01:40:00|620.7|620.1|620.8|620.2|620.8|620.2|620.7|620.1|12
1706147100000|2024-01-25 01:45:00|620.7|620.1|620.8|620.2|620.9|620.3|620.5|619.9|28
1706147400000|2024-01-25 01:50:00|620.7|620.1|622.1|621.5|622.1|621.5|620.7|620.1|78
1706147700000|2024-01-25 01:55:00|622|621.4|622.5|621.9|622.7|622.1|622|621.4|207
1706148000000|2024-01-25 02:00:00|622.4|621.8|622.5|621.9|622.5|621.9|622.4|621.8|64
1706148300000|2024-01-25 02:05:00|622.4|621.8|622.7|622.1|622.7|622.1|622.4|621.8|26
1706148600000|2024-01-25 02:10:00|622.8|622.2|622.8|622.2|622.8|622.2|622.8|622.2|6
1706148900000|2024-01-25 02:15:00|622.7|622.1|622.6|622|622.8|622.2|622.5|621.9|24
1706149200000|2024-01-25 02:20:00|622.5|621.9|623|622.4|623.2|622.6|622.4|621.8|31
1706149500000|2024-01-25 02:25:00|623.3|622.7|623.3|622.7|623.5|622.9|623.3|622.7|41
1706149800000|2024-01-25 02:30:00|623.4|622.8|622.8|622.2|623.4|622.8|622.5|621.9|95
1706150100000|2024-01-25 02:35:00|622.7|622.1|622.7|622.1|622.9|622.3|622.7|622.1|15
1706150400000|2024-01-25 02:40:00|622.8|622.2|622.4|621.8|622.8|622.2|622.4|621.8|12
1706150700000|2024-01-25 02:45:00|||||||||64
1706151000000|2024-01-25 02:50:00|||||||||4
1706151300000|2024-01-25 02:55:00|622.7|622.1|622.6|622|622.7|622.1|622.4|621.8|52
1706151600000|2024-01-25 03:00:00|623.2|622.6|622.7|622.1|623.2|622.6|622.7|622.1|46
1706151900000|2024-01-25 03:05:00|622.8|622.2|622.8|622.2|622.8|622.2|622.7|622.1|11
1706152200000|2024-01-25 03:10:00|622.9|622.3|623|622.4|623|622.4|622.8|622.2|23
1706152500000|2024-01-25 03:15:00|622.9|622.3|623.3|622.7|623.3|622.7|622.9|622.3|20
1706152800000|2024-01-25 03:20:00|623.2|622.6|623.1|622.5|623.2|622.6|623.1|622.5|13
1706153100000|2024-01-25 03:25:00|623.2|622.6|623.3|622.7|623.3|622.7|623|622.4|32
1706153400000|2024-01-25 03:30:00|623.2|622.6|623.5|622.9|623.6|623|623.2|622.6|108
1706153700000|2024-01-25 03:35:00|623.4|622.8|623|622.4|623.4|622.8|623|622.4|17
1706154000000|2024-01-25 03:40:00|623.1|622.5|623.1|622.5|623.1|622.5|623.1|622.5|8
1706154300000|2024-01-25 03:45:00|623|622.4|622.8|622.2|623|622.4|622.8|622.2|44
1706154600000|2024-01-25 03:50:00|622.7|622.1|623|622.4|623|622.4|622.7|622.1|7
1706155200000|2024-01-25 04:00:00|622.9|622.3|623|622.4|623|622.4|622.9|622.3|2
1706155500000|2024-01-25 04:05:00|622.9|622.3|623|622.4|623|622.4|622.9|622.3|12
1706155800000|2024-01-25 04:10:00|622.9|622.3|623.1|622.5|623.1|622.5|622.9|622.3|5
1706156100000|2024-01-25 04:15:00|623|622.4|622.5|621.9|623|622.4|622.5|621.9|26
1706156400000|2024-01-25 04:20:00|622.6|622|622.6|622|622.8|622.2|622.6|622|11
1706156700000|2024-01-25 04:25:00|622.5|621.9|622.5|621.9|622.5|621.9|622.5|621.9|9
1706157000000|2024-01-25 04:30:00|622.4|621.8|622.4|621.8|622.5|621.9|622.4|621.8|42
1706157300000|2024-01-25 04:35:00|622.5|621.9|622.5|621.9|622.7|622.1|622.5|621.9|13
1706157600000|2024-01-25 04:40:00|622.6|622|622.5|621.9|622.9|622.3|622.5|621.9|16
1706157900000|2024-01-25 04:45:00|||||||||7
1706158200000|2024-01-25 04:50:00|623.3|622.7|623.1|622.5|623.3|622.7|622.9|622.3|32
1706158500000|2024-01-25 04:55:00|622.9|622.3|622.9|622.3|622.9|622.3|622.9|622.3|13
1706158800000|2024-01-25 05:00:00|622.8|622.2|622.7|622.1|622.8|622.2|622.7|622.1|47
1706159100000|2024-01-25 05:05:00|622.6|622|621.7|621.1|622.6|622|621.5|620.9|83
1706159400000|2024-01-25 05:10:00|621.6|621|621.5|620.9|621.7|621.1|621.4|620.8|42
1706159700000|2024-01-25 05:15:00|621.4|620.8|621.9|621.3|622|621.4|621.4|620.8|51
1706160000000|2024-01-25 05:20:00|621.8|621.2|621.5|620.9|621.8|621.2|621.5|620.9|15
1706160300000|2024-01-25 05:25:00|621.4|620.8|621.3|620.7|621.5|620.9|621.3|620.7|4
1706160600000|2024-01-25 05:30:00|621.1|620.5|621.5|620.9|621.5|620.9|621.1|620.5|24
1706160900000|2024-01-25 05:35:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|4
1706161200000|2024-01-25 05:40:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|9
1706161500000|2024-01-25 05:45:00|621.7|621.1|621.8|621.2|621.9|621.3|621.7|621.1|2
1706161800000|2024-01-25 05:50:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|12
1706162100000|2024-01-25 05:55:00|||||||||11
1706162400000|2024-01-25 06:00:00|621.9|621.3|621.8|621.2|621.9|621.3|621.8|621.2|5
1706162700000|2024-01-25 06:05:00|||||||||2
1706163000000|2024-01-25 06:10:00|621.9|621.3|621.8|621.2|621.9|621.3|621.8|621.2|4
1706163300000|2024-01-25 06:15:00|621.9|621.3|622.2|621.6|622.3|621.7|621.8|621.2|32
1706163600000|2024-01-25 06:20:00|622.1|621.5|621.8|621.2|622.1|621.5|621.8|621.2|4
1706163900000|2024-01-25 06:25:00|621.5|620.9|621.6|621|621.8|621.2|621.5|620.9|22
1706164200000|2024-01-25 06:30:00|621.5|620.9|621.5|620.9|621.5|620.9|621.1|620.5|14
1706164500000|2024-01-25 06:35:00|621.6|621|621.5|620.9|621.7|621.1|621.5|620.9|9
1706164800000|2024-01-25 06:40:00|621.6|621|621.5|620.9|621.7|621.1|621.5|620.9|15
1706165400000|2024-01-25 06:50:00|621.4|620.8|621.3|620.7|621.5|620.9|621|620.4|44
1706165700000|2024-01-25 06:55:00|621.4|620.8|621.3|620.7|621.4|620.8|621.3|620.7|2
1706166000000|2024-01-25 07:00:00|621.4|620.8|621.3|620.7|621.4|620.8|621.3|620.7|1
1706166300000|2024-01-25 07:05:00|621.4|620.8|621.8|621.2|621.8|621.2|621.3|620.7|22
1706166600000|2024-01-25 07:10:00|621.6|621|621.6|621|621.7|621.1|621.5|620.9|35
1706166900000|2024-01-25 07:15:00|621.5|620.9|621|620.4|621.7|621.1|621|620.4|26
1706167200000|2024-01-25 07:20:00|620.8|620.2|620.5|619.9|620.8|620.2|620.2|619.6|58
1706167500000|2024-01-25 07:25:00|620.6|620|620.5|619.9|620.6|620|620.5|619.9|3
1706167800000|2024-01-25 07:30:00|620.6|620|620.5|619.9|620.6|620|620.5|619.9|4
1706168100000|2024-01-25 07:35:00|620.6|620|620.9|620.3|621|620.4|620.3|619.7|39
1706168400000|2024-01-25 07:40:00|620.7|620.1|621.3|620.7|621.3|620.7|620.5|619.9|16
1706168700000|2024-01-25 07:45:00|621.2|620.6|621.3|620.7|621.3|620.7|621.2|620.6|5
1706169000000|2024-01-25 07:50:00|621.2|620.6|621.3|620.7|621.3|620.7|621|620.4|3
1706169300000|2024-01-25 07:55:00|621.2|620.6|621.1|620.5|621.2|620.6|620.9|620.3|22
1706169600000|2024-01-25 08:00:00|621.2|620.6|621.3|620.7|621.5|620.9|621.2|620.6|11
1706169900000|2024-01-25 08:05:00|621.2|620.6|620.8|620.2|621.3|620.7|620.7|620.1|10
1706170200000|2024-01-25 08:10:00|621|620.4|621.6|621|621.7|621.1|621|620.4|75
1706170500000|2024-01-25 08:15:00|621.5|620.9|621|620.4|621.6|621|620.8|620.2|31
1706170800000|2024-01-25 08:20:00|621.2|620.6|620.5|619.9|621.5|620.9|620.5|619.9|57
1706171100000|2024-01-25 08:25:00|620.3|619.7|620|619.4|620.5|619.9|619.8|619.2|46
1706171400000|2024-01-25 08:30:00|620.2|619.6|620.3|619.7|620.3|619.7|619.5|618.9|106
1706171700000|2024-01-25 08:35:00|620.2|619.6|620.2|619.6|620.5|619.9|620.2|619.6|12
1706172000000|2024-01-25 08:40:00|620.3|619.7|620.3|619.7|620.3|619.7|620.2|619.6|1
1706172300000|2024-01-25 08:45:00|620.5|619.9|620.5|619.9|620.5|619.9|620.5|619.9|1
1706172600000|2024-01-25 08:50:00|620.2|619.6|620.2|619.6|620.5|619.9|620|619.4|32
1706172900000|2024-01-25 08:55:00|620.3|619.7|620.5|619.9|620.5|619.9|620.2|619.6|6
1706173200000|2024-01-25 09:00:00|620.2|619.6|620.6|620|620.7|620.1|620.2|619.6|148
1706173500000|2024-01-25 09:05:00|620.5|619.9|620.7|620.1|620.8|620.2|620.5|619.9|15
1706173800000|2024-01-25 09:10:00|621|620.4|621.2|620.6|621.2|620.6|620.9|620.3|30
1706174100000|2024-01-25 09:15:00|621.1|620.5|621|620.4|621.2|620.6|620.5|619.9|72
1706174400000|2024-01-25 09:20:00|620.8|620.2|621|620.4|621|620.4|620.8|620.2|21
1706174700000|2024-01-25 09:25:00|620.8|620.2|619.9|619.3|620.8|620.2|619.7|619.1|57
1706175000000|2024-01-25 09:30:00|620|619.4|620.3|619.7|620.4|619.8|619.6|619|64
1706175300000|2024-01-25 09:35:00|620.2|619.6|620.3|619.7|620.3|619.7|620.2|619.6|0
1706175600000|2024-01-25 09:40:00|620.5|619.9|620.5|619.9|620.8|620.2|620.5|619.9|30
1706175900000|2024-01-25 09:45:00|620.6|620|620.8|620.2|621.2|620.6|620.5|619.9|69
1706176200000|2024-01-25 09:50:00|620.7|620.1|620.7|620.1|620.8|620.2|620.6|620|24
1706176500000|2024-01-25 09:55:00|||||||||6
1706176800000|2024-01-25 10:00:00|620.6|620|621|620.4|621.1|620.5|620.6|620|31
1706177100000|2024-01-25 10:05:00|620.7|620.1|620|619.4|620.8|620.2|619.8|619.2|60
1706177400000|2024-01-25 10:10:00|620.2|619.6|620.3|619.7|620.3|619.7|620.2|619.6|29
1706177700000|2024-01-25 10:15:00|620.5|619.9|619.5|618.9|620.5|619.9|619.5|618.9|175
1706178000000|2024-01-25 10:20:00|619.6|619|619.6|619|619.7|619.1|619.5|618.9|157
1706178300000|2024-01-25 10:25:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|21
1706178600000|2024-01-25 10:30:00|619.8|619.2|619.7|619.1|619.8|619.2|619.7|619.1|9
1706178900000|2024-01-25 10:35:00|619.5|618.9|619|618.4|619.6|619|618.8|618.2|100
1706179200000|2024-01-25 10:40:00|619.1|618.5|618.5|617.9|619.2|618.6|618.5|617.9|97
1706179500000|2024-01-25 10:45:00|618.1|617.5|619.2|618.6|619.5|618.9|617.8|617.2|93
1706179800000|2024-01-25 10:50:00|619.3|618.7|619.1|618.5|619.3|618.7|619|618.4|9
1706180100000|2024-01-25 10:55:00|619.2|618.6|619.2|618.6|619.3|618.7|619|618.4|28
1706180400000|2024-01-25 11:00:00|619.3|618.7|619|618.4|619.3|618.7|619|618.4|15
1706180700000|2024-01-25 11:05:00|618.8|618.2|619|618.4|619|618.4|618.7|618.1|7
1706181000000|2024-01-25 11:10:00|618.8|618.2|618.7|618.1|618.8|618.2|618.7|618.1|15
1706181300000|2024-01-25 11:15:00|618.8|618.2|619.1|618.5|619.2|618.6|618.8|618.2|10
1706181600000|2024-01-25 11:20:00|619|618.4|619.6|619|619.6|619|618.1|617.5|81
1706181900000|2024-01-25 11:25:00|619.7|619.1|619.6|619|620.1|619.5|619.6|619|68
1706182200000|2024-01-25 11:30:00|619.4|618.8|619.5|618.9|619.6|619|619.4|618.8|31
1706182500000|2024-01-25 11:35:00|619.6|619|619.6|619|619.7|619.1|619.6|619|15
1706182800000|2024-01-25 11:40:00|619.4|618.8|619.3|618.7|619.6|619|619.1|618.5|37
1706183100000|2024-01-25 11:45:00|619.1|618.5|618.6|618|619.3|618.7|618.6|618|32
1706183400000|2024-01-25 11:50:00|618.8|618.2|618.8|618.2|618.8|618.2|618.8|618.2|10
1706183700000|2024-01-25 11:55:00|618.9|618.3|619.1|618.5|619.1|618.5|618.9|618.3|22
1706184000000|2024-01-25 12:00:00|618.8|618.2|619.3|618.7|619.3|618.7|618.6|618|56
1706184300000|2024-01-25 12:05:00|618.8|618.2|618.9|618.3|619.1|618.5|618.8|618.2|18
1706184600000|2024-01-25 12:10:00|618.8|618.2|618.8|618.2|619.1|618.5|618.3|617.7|52
1706184900000|2024-01-25 12:15:00|618.6|618|618.4|617.8|618.8|618.2|618.4|617.8|16
1706185200000|2024-01-25 12:20:00|618.2|617.6|618.4|617.8|618.5|617.9|618.1|617.5|18
1706185500000|2024-01-25 12:25:00|618.6|618|617.6|617|618.6|618|617.6|617|18
1706185800000|2024-01-25 12:30:00|617.7|617.1|617.9|617.3|618|617.4|617.5|616.9|50
1706186100000|2024-01-25 12:35:00|618|617.4|617.9|617.3|618.1|617.5|617.6|617|13
1706186400000|2024-01-25 12:40:00|618|617.4|617.8|617.2|618.1|617.5|617.8|617.2|36
1706186700000|2024-01-25 12:45:00|617.9|617.3|617.9|617.3|617.9|617.3|617.6|617|40
1706187000000|2024-01-25 12:50:00|617.8|617.2|617.9|617.3|618.1|617.5|617.8|617.2|25
1706187300000|2024-01-25 12:55:00|618.1|617.5|617.9|617.3|618.2|617.6|617.9|617.3|2
1706187600000|2024-01-25 13:00:00|617.8|617.2|618.1|617.5|618.5|617.9|617.8|617.2|107
1706187900000|2024-01-25 13:05:00|618.2|617.6|617.8|617.2|618.5|617.9|617.8|617.2|86
1706188200000|2024-01-25 13:10:00|617.9|617.3|618.2|617.6|618.5|617.9|617.8|617.2|40
1706188500000|2024-01-25 13:15:00|618.4|617.8|618.6|618|618.6|618|618.3|617.7|52
1706188800000|2024-01-25 13:20:00|618.7|618.1|617.9|617.3|618.7|618.1|617.9|617.3|69
1706189100000|2024-01-25 13:25:00|618.3|617.7|618.6|617.6|618.7|618.1|618.2|617.6|92
1706189400000|2024-01-25 13:30:00|618.5|617.9|618.8|618.2|619.1|618.5|618|617.4|181
1706189700000|2024-01-25 13:35:00|618.9|618.3|618.1|617.5|618.9|618.3|618.1|617.5|81
1706190000000|2024-01-25 13:40:00|618.2|617.6|618.7|618.1|618.7|618.1|618.1|617.5|181
1706193000000|2024-01-25 14:30:00|618.2|617.6|614.7|614.1|618.2|617.6|613|612.4|2058
1706193300000|2024-01-25 14:35:00|614.6|614|615.3|614.7|615.7|615.1|613.8|613.2|581
1706193600000|2024-01-25 14:40:00|615.2|614.6|615.8|615.2|616.2|615.6|613.9|613.3|542
1706193900000|2024-01-25 14:45:00|615.9|615.3|617.4|616.8|617.7|617.1|615.8|615.2|979
1706194200000|2024-01-25 14:50:00|617.3|616.7|618.3|617.7|618.7|618.1|616.7|616.1|931
1706194500000|2024-01-25 14:55:00|618.2|617.6|617.4|616.8|618.6|618|615.9|615.3|432
1706194800000|2024-01-25 15:00:00|617.3|616.7|618|617.4|618.2|617.6|616.7|616.1|481
1706195100000|2024-01-25 15:05:00|618.1|617.5|617.2|616.6|618.2|617.6|616.3|615.7|456
1706195400000|2024-01-25 15:10:00|617.3|616.7|616.3|615.7|618.2|617.6|615.9|615.3|400
1706195700000|2024-01-25 15:15:00|616.4|615.8|616.2|615.6|617.6|617|615.9|615.3|492
1706196000000|2024-01-25 15:20:00|616.4|615.8|617.9|617.3|618.2|617.6|616.2|615.6|287
1706196300000|2024-01-25 15:25:00|618|617.4|619.1|618.5|619.6|619|617.2|616.6|599
1706196600000|2024-01-25 15:30:00|619|618.4|620|619.4|620.3|619.7|618.7|618.1|550
1706196900000|2024-01-25 15:35:00|620.1|619.5|619.4|618.8|620.2|619.6|619|618.4|738
1706197200000|2024-01-25 15:40:00|619.5|618.9|618.7|618.1|619.9|619.3|617.8|617.2|582
1706197500000|2024-01-25 15:45:00|618.6|618|619.2|618.6|619.6|619|617.7|617.1|457
1706197800000|2024-01-25 15:50:00|619.3|618.7|619.9|619.3|620.1|619.5|618.5|617.9|238
1706198100000|2024-01-25 15:55:00|620|619.4|618.1|617.5|620.3|619.7|618|617.4|319
1706198400000|2024-01-25 16:00:00|618.2|617.6|619.1|618.5|619.2|618.6|617.6|617|273
1706198700000|2024-01-25 16:05:00|619.2|618.6|617.5|616.9|619.6|619|617.4|616.8|309
1706199000000|2024-01-25 16:10:00|617.4|616.8|616.5|615.9|617.4|616.8|615.7|615.1|547
1706199300000|2024-01-25 16:15:00|616.4|615.8|616.1|615.5|616.5|615.9|615.4|614.8|326
1706199600000|2024-01-25 16:20:00|615.9|615.3|616.2|615.6|616.2|615.6|615.2|614.6|198
1706199900000|2024-01-25 16:25:00|615.9|615.3|617.3|616.7|617.3|616.7|615.8|615.2|327
1706200200000|2024-01-25 16:30:00|617.4|616.8|616.9|616.3|617.8|617.2|616.7|616.1|180
1706200500000|2024-01-25 16:35:00|617|616.4|617.7|617.1|617.9|617.3|616.5|615.9|286
1706200800000|2024-01-25 16:40:00|617.8|617.2|616.6|616|618.1|617.5|616.2|615.6|242
1706201100000|2024-01-25 16:45:00|616.5|615.9|616.6|616|616.9|616.3|615.7|615.1|139
1706201400000|2024-01-25 16:50:00|616.7|616.1|618.3|617.7|618.8|618.2|616.5|615.9|269
1706201700000|2024-01-25 16:55:00|618.2|617.6|619.1|618.5|619.3|618.7|618.2|617.6|246
1706202000000|2024-01-25 17:00:00|619.2|618.6|619.6|619|619.9|619.3|618.9|618.3|339
1706202300000|2024-01-25 17:05:00|619.7|619.1|620|619.4|620|619.4|619.2|618.6|226
1706202600000|2024-01-25 17:10:00|619.9|619.3|619.6|619|620.2|619.6|619.4|618.8|331
1706202900000|2024-01-25 17:15:00|619.5|618.9|619.5|618.9|619.5|618.9|618.8|618.2|266
1706203200000|2024-01-25 17:20:00|619.2|618.6|620.1|619.5|620.5|619.9|619.2|618.6|305
1706203500000|2024-01-25 17:25:00|620.2|619.6|619.9|619.3|620.3|619.7|619.7|619.1|168
1706203800000|2024-01-25 17:30:00|619.8|619.2|620.2|619.6|620.3|619.7|619.8|619.2|370
1706204100000|2024-01-25 17:35:00|620.1|619.5|620.1|619.5|620.3|619.7|619.7|619.1|284
1706204400000|2024-01-25 17:40:00|619.9|619.3|619.5|618.9|620|619.4|619.4|618.8|160
1706204700000|2024-01-25 17:45:00|619.4|618.8|618.6|618|619.4|618.8|618.2|617.6|186
1706205000000|2024-01-25 17:50:00|618.7|618.1|618.7|618.1|619|618.4|618.5|617.9|139
1706205300000|2024-01-25 17:55:00|618.8|618.2|618.8|618.2|618.9|618.3|618.6|618|116
1706205600000|2024-01-25 18:00:00|618.9|618.3|618.8|618.2|619.1|618.5|618.3|617.7|277
1706205900000|2024-01-25 18:05:00|618.6|618|618.6|618|618.6|618|618.3|617.7|91
1706206200000|2024-01-25 18:10:00|618.8|618.2|618.6|618|618.8|618.2|618.3|617.7|76
1706206500000|2024-01-25 18:15:00|618.8|618.2|618.8|618.2|618.8|618.2|618.3|617.7|142
1706206800000|2024-01-25 18:20:00|619.1|618.5|618.3|617.7|619.1|618.5|618.3|617.7|108
1706207100000|2024-01-25 18:25:00|618.1|617.5|618.1|617.5|618.3|617.7|617.8|617.2|305
1706207400000|2024-01-25 18:30:00|618|617.4|616.6|616|618.3|617.7|616.3|615.7|321
1706207700000|2024-01-25 18:35:00|616.8|616.2|617.3|616.7|617.6|617|616.5|615.9|229
1706208000000|2024-01-25 18:40:00|617.4|616.8|617.6|617|617.6|617|617.1|616.5|447
1706208300000|2024-01-25 18:45:00|617.3|616.7|618.1|617.5|618.3|617.7|617.3|616.7|276
1706208600000|2024-01-25 18:50:00|618.2|617.6|618.1|617.5|618.3|617.7|617.6|617|241
1706208900000|2024-01-25 18:55:00|617.8|617.2|617.8|617.2|618.1|617.5|617.6|617|251
1706209200000|2024-01-25 19:00:00|618|617.4|617.8|617.2|618.6|618|617.3|616.7|582
1706209500000|2024-01-25 19:05:00|617.6|617|618.3|617.7|618.4|617.8|617.3|616.7|716
1706209800000|2024-01-25 19:10:00|618.1|617.5|618.6|618|619.3|618.7|618.1|617.5|1649
1706210100000|2024-01-25 19:15:00|618.5|617.9|618.2|617.6|618.6|618|617.8|617.2|1049
1706230800000|2024-01-26 01:00:00|618.3|617.7|620.4|619.8|620.6|620|618|617.4|152
1706231100000|2024-01-26 01:05:00|620.5|619.9|620.3|619.7|620.7|620.1|619.8|619.2|48
1706231400000|2024-01-26 01:10:00|620.2|619.6|619.2|618.6|620.7|620.1|619.1|618.4|56
1706231700000|2024-01-26 01:15:00|618.9|618.3|618.7|618.1|619.2|618.6|618.7|618.1|21
1706232000000|2024-01-26 01:20:00|618.4|617.8|618.9|618.3|618.9|618.3|618.4|617.8|19
1706232300000|2024-01-26 01:25:00|618.8|618.2|617.7|617.1|618.8|618.2|617.5|616.9|28
1706232600000|2024-01-26 01:30:00|617.8|617.2|617.7|617.1|618.1|617.5|617.6|617|8
1706232900000|2024-01-26 01:35:00|617.6|617|617.9|617.3|618|617.4|617.2|616.6|35
1706233200000|2024-01-26 01:40:00|617.8|617.2|616.8|616.2|617.8|617.2|616.7|616.1|9
1706233500000|2024-01-26 01:45:00|616.9|616.3|617.4|616.8|617.4|616.8|616.9|616.3|14
1706233800000|2024-01-26 01:50:00|617.3|616.7|617.2|616.6|617.4|616.8|616.8|616.2|17
1706234100000|2024-01-26 01:55:00|617.1|616.5|617.3|616.7|617.4|616.8|616.9|616.3|6
1706234400000|2024-01-26 02:00:00|617.1|616.5|617.8|617.2|617.8|617.2|617|616.4|13
1706234700000|2024-01-26 02:05:00|617.7|617.1|617.5|616.9|617.7|617.1|617.3|616.7|3
1706235000000|2024-01-26 02:10:00|617.4|616.8|617|616.4|617.5|616.9|617|616.4|9
1706235300000|2024-01-26 02:15:00|616.9|616.3|616.5|615.9|617.1|616.5|616.5|615.9|11
1706235600000|2024-01-26 02:20:00|616.7|616.1|616.8|616.2|617|616.4|616.6|616|21
1706235900000|2024-01-26 02:25:00|616.9|616.3|617|616.4|617.2|616.6|616.7|616.1|17
1706236200000|2024-01-26 02:30:00|617.1|616.5|616.8|616.2|617.1|616.5|616.7|616.1|12
1706236500000|2024-01-26 02:35:00|616.9|616.3|616.7|616.1|617|616.4|616.7|616.1|19
1706236800000|2024-01-26 02:40:00|616.6|616|616.7|616.1|616.9|616.3|616.5|615.9|7
1706237100000|2024-01-26 02:45:00|616.9|616.3|616.9|616.3|616.9|616.3|616.7|616.1|2
1706237400000|2024-01-26 02:50:00|616.8|616.2|616.6|616|616.9|616.3|616.5|615.9|10
1706237700000|2024-01-26 02:55:00|616.8|616.2|616.2|615.6|616.8|616.2|616.1|615.5|12
1706238000000|2024-01-26 03:00:00|616.1|615.5|616.1|615.5|616.4|615.8|616|615.4|33
1706238300000|2024-01-26 03:05:00|616|615.4|616.2|615.6|616.2|615.6|616|615.4|7
1706238600000|2024-01-26 03:10:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|1
1706238900000|2024-01-26 03:15:00|616.4|615.8|616.5|615.9|616.5|615.9|616.4|615.8|3
1706239200000|2024-01-26 03:20:00|616.7|616.1|616.5|615.9|616.9|616.3|616.3|615.7|27
1706239500000|2024-01-26 03:25:00|616.6|616|616.5|615.9|616.6|616|616.3|615.7|9
1706239800000|2024-01-26 03:30:00|616.3|615.7|616.2|615.6|616.3|615.7|616.2|615.6|2
1706240400000|2024-01-26 03:40:00|616.3|615.7|616.3|615.7|616.3|615.7|616.3|615.7|1
1706240700000|2024-01-26 03:45:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|0
1706241000000|2024-01-26 03:50:00|616|615.4|616|615.4|616|615.4|616|615.4|2
1706241300000|2024-01-26 03:55:00|||||||||2
1706241600000|2024-01-26 04:00:00|||||||||3
1706241900000|2024-01-26 04:05:00|615.8|615.2|615.9|615.3|615.9|615.3|615.7|615.1|9
1706242500000|2024-01-26 04:15:00|||||||||5
1706243100000|2024-01-26 04:25:00|615.6|615|615.5|614.9|615.6|615|615.5|614.9|13
1706243400000|2024-01-26 04:30:00|||||||||9
1706243700000|2024-01-26 04:35:00|||||||||3
1706244000000|2024-01-26 04:40:00|615.7|615.1|615.5|614.9|615.7|615.1|615.5|614.9|4
1706244300000|2024-01-26 04:45:00|615.2|614.6|615.2|614.6|615.8|615.2|615.2|614.6|39
1706244600000|2024-01-26 04:50:00|615.3|614.7|615.2|614.6|615.3|614.7|615.2|614.6|10
1706244900000|2024-01-26 04:55:00|615.3|614.7|615|614.4|615.4|614.8|614.7|614.1|45
1706245200000|2024-01-26 05:00:00|615.1|614.5|615.6|615|615.6|615|615.1|614.5|4
1706245500000|2024-01-26 05:05:00|615.7|615.1|615.7|615.1|615.9|615.3|615.7|615.1|9
1706245800000|2024-01-26 05:10:00|615.6|615|615.7|615.1|615.7|615.1|615.6|615|9
1706246100000|2024-01-26 05:15:00|615.8|615.2|615.8|615.2|615.9|615.3|615.8|615.2|3
1706246400000|2024-01-26 05:20:00|615.9|615.3|615.8|615.2|615.9|615.3|615.8|615.2|0
1706246700000|2024-01-26 05:25:00|615.9|615.3|615.7|615.1|615.9|615.3|615.7|615.1|6
1706247000000|2024-01-26 05:30:00|615.8|615.2|615.8|615.2|615.9|615.3|615.5|614.9|17
1706247300000|2024-01-26 05:35:00|615.9|615.3|615.2|614.6|615.9|615.3|615.2|614.6|9
1706247600000|2024-01-26 05:40:00|615.1|614.5|615.6|615|615.9|615.3|615.1|614.5|92
1706247900000|2024-01-26 05:45:00|615.5|614.9|615.1|614.5|615.5|614.9|615.1|614.5|3
1706248200000|2024-01-26 05:50:00|615|614.4|615.4|614.8|615.6|615|615|614.4|7
1706248500000|2024-01-26 05:55:00|615.5|614.9|615.5|614.9|615.6|615|615.3|614.7|19
1706248800000|2024-01-26 06:00:00|615.4|614.8|614.7|614.1|615.4|614.8|614.6|614|9
1706249100000|2024-01-26 06:05:00|614.6|614|614.5|613.9|614.8|614.2|614.4|613.8|7
1706249400000|2024-01-26 06:10:00|614.4|613.8|614.9|614.3|615|614.4|614.4|613.8|15
1706249700000|2024-01-26 06:15:00|614.6|614|614.6|614|614.6|614|614.4|613.8|19
1706250000000|2024-01-26 06:20:00|614.5|613.9|615.5|614.9|615.6|615|614.5|613.9|10
1706250300000|2024-01-26 06:25:00|615.4|614.8|615.1|614.5|615.6|615|615.1|614.5|7
1706250600000|2024-01-26 06:30:00|615|614.4|614.6|614|615.2|614.6|614.5|613.9|39
1706250900000|2024-01-26 06:35:00|614.7|614.1|614.7|614.1|614.8|614.2|614.2|613.6|18
1706251200000|2024-01-26 06:40:00|614.6|614|614.9|614.3|614.9|614.3|614.4|613.8|12
1706251500000|2024-01-26 06:45:00|615|614.4|614.8|614.2|615.4|614.8|614.7|614.1|24
1706251800000|2024-01-26 06:50:00|614.7|614.1|615.1|614.5|615.1|614.5|614.7|614.1|7
1706252100000|2024-01-26 06:55:00|614.9|614.3|614.5|613.9|614.9|614.3|614.5|613.9|10
1706252400000|2024-01-26 07:00:00|614.6|614|614.5|613.9|614.8|614.2|614.5|613.9|11
1706252700000|2024-01-26 07:05:00|614.6|614|614.3|613.7|614.6|614|614.1|613.5|2
1706253000000|2024-01-26 07:10:00|614.4|613.8|614.1|613.5|614.4|613.8|614.1|613.5|1
1706253300000|2024-01-26 07:15:00|614.2|613.6|614|613.4|614.2|613.6|613.9|613.3|24
1706253600000|2024-01-26 07:20:00|614.4|613.8|614.4|613.8|614.5|613.9|614.4|613.8|70
1706253900000|2024-01-26 07:25:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|36
1706254200000|2024-01-26 07:30:00|614|613.4|614.1|613.5|614.2|613.6|614|613.4|16
1706254500000|2024-01-26 07:35:00|614.2|613.6|614.8|614.2|615.1|614.5|614.1|613.5|35
1706254800000|2024-01-26 07:40:00|614.7|614.1|614.5|613.9|614.7|614.1|614.4|613.8|7
1706255100000|2024-01-26 07:45:00|614.6|614|614.8|614.2|614.9|614.3|614.6|614|7
1706255400000|2024-01-26 07:50:00|614.6|614|614.5|613.9|614.7|614.1|614.5|613.9|6
1706255700000|2024-01-26 07:55:00|614.4|613.8|614.5|613.9|614.6|614|614.1|613.5|16
1706256000000|2024-01-26 08:00:00|614.6|614|614.5|613.9|614.8|614.2|614.2|613.6|13
1706256300000|2024-01-26 08:05:00|614.4|613.8|614.5|613.9|614.5|613.9|614.1|613.5|15
1706256600000|2024-01-26 08:10:00|614.6|614|614.6|614|614.9|614.3|614.6|614|7
1706256900000|2024-01-26 08:15:00|614.5|613.9|614.6|614|614.9|614.3|614.5|613.9|3
1706257200000|2024-01-26 08:20:00|614.7|614.1|615.1|614.5|615.4|614.8|614.7|614.1|61
1706257500000|2024-01-26 08:25:00|615|614.4|615|614.4|615.1|614.5|614.7|614.1|15
1706257800000|2024-01-26 08:30:00|614.7|614.1|615.1|614.5|615.1|614.5|614.7|614.1|13
1706258100000|2024-01-26 08:35:00|614.9|614.3|615.2|614.6|615.6|615|614.9|614.3|50
1706258400000|2024-01-26 08:40:00|615.3|614.7|615.1|614.5|615.5|614.9|615|614.4|24
1706258700000|2024-01-26 08:45:00|615|614.4|614.6|614|615|614.4|614.5|613.9|19
1706259000000|2024-01-26 08:50:00|615|614.4|614.7|614.1|615|614.4|614.6|614|110
1706259300000|2024-01-26 08:55:00|614.6|614|615|614.4|615.5|614.9|614.6|614|54
1706259600000|2024-01-26 09:00:00|614.9|614.3|614.6|614|614.9|614.3|614.5|613.9|18
1706259900000|2024-01-26 09:05:00|614.5|613.9|614.7|614.1|614.7|614.1|614.5|613.9|14
1706260200000|2024-01-26 09:10:00|614.6|614|614.4|613.8|614.6|614|614.2|613.6|14
1706260500000|2024-01-26 09:15:00|614.5|613.9|614.1|613.5|614.5|613.9|614|613.4|28
1706260800000|2024-01-26 09:20:00|614.2|613.6|614.2|613.6|614.2|613.6|614.1|613.5|6
1706261100000|2024-01-26 09:25:00|614.3|613.7|614.2|613.6|614.3|613.7|614.2|613.6|12
1706261400000|2024-01-26 09:30:00|614.3|613.7|615|614.4|615|614.4|614.2|613.6|22
1706261700000|2024-01-26 09:35:00|615.1|614.5|615|614.4|615.1|614.5|614.9|614.3|7
1706262000000|2024-01-26 09:40:00|615.1|614.5|615.2|614.6|615.3|614.7|615.1|614.5|38
1706262300000|2024-01-26 09:45:00|615.1|614.5|614.5|613.9|615.1|614.5|613.9|613.3|61
1706262600000|2024-01-26 09:50:00|614.4|613.8|614.7|614.1|615.1|614.5|614.3|613.7|18
1706262900000|2024-01-26 09:55:00|614.8|614.2|614.3|613.7|614.8|614.2|614.2|613.6|24
1706263200000|2024-01-26 10:00:00|614.4|613.8|612.5|611.9|614.4|613.8|611.9|611.3|144
1706263500000|2024-01-26 10:05:00|612.6|612|612.2|611.6|612.7|612.1|612.2|611.6|55
1706263800000|2024-01-26 10:10:00|612.3|611.7|612.5|611.9|612.7|612.1|612.3|611.7|42
1706264100000|2024-01-26 10:15:00|612.6|612|612.9|612.3|613.1|612.5|612.4|611.8|33
1706264400000|2024-01-26 10:20:00|613|612.4|612.9|612.3|613|612.4|612.9|612.3|10
1706264700000|2024-01-26 10:25:00|612.7|612.1|612.8|612.2|612.9|612.3|612.7|612.1|16
1706265000000|2024-01-26 10:30:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|149
1706265300000|2024-01-26 10:35:00|613.2|612.6|613.4|612.8|613.4|612.8|612.9|612.3|18
1706265600000|2024-01-26 10:40:00|613.5|612.9|612.7|612.1|613.5|612.9|612.4|611.8|66
1706265900000|2024-01-26 10:45:00|612.5|611.9|612.9|612.3|612.9|612.3|612.4|611.8|45
1706266200000|2024-01-26 10:50:00|613|612.4|612.7|612.1|613|612.4|612.7|612.1|26
1706266500000|2024-01-26 10:55:00|612.9|612.3|613|612.4|613.2|612.6|612.9|612.3|14
1706266800000|2024-01-26 11:00:00|613.1|612.5|613|612.4|613.2|612.6|612.9|612.3|44
1706267100000|2024-01-26 11:05:00|612.9|612.3|612.5|611.9|613|612.4|612.5|611.9|76
1706267400000|2024-01-26 11:10:00|612.6|612|612.7|612.1|612.7|612.1|612.6|612|10
1706267700000|2024-01-26 11:15:00|612.5|611.9|612.9|612.3|613|612.4|612.4|611.8|20
1706268000000|2024-01-26 11:20:00|612.7|612.1|613.2|612.6|613.2|612.6|612.7|612.1|33
1706268300000|2024-01-26 11:25:00|613.3|612.7|612.7|612.1|613.4|612.8|612.7|612.1|19
1706268600000|2024-01-26 11:30:00|612.9|612.3|612.5|611.9|612.9|612.3|612.5|611.9|8
1706268900000|2024-01-26 11:35:00|612.6|612|612.5|611.9|612.7|612.1|612.2|611.6|81
1706269200000|2024-01-26 11:40:00|612|611.4|612.2|611.6|612.2|611.6|611.9|611.3|44
1706269500000|2024-01-26 11:45:00|612.4|611.8|612.2|611.6|612.4|611.8|612.2|611.6|21
1706269800000|2024-01-26 11:50:00|612.4|611.8|611.9|611.3|612.4|611.8|611.8|611.2|30
1706270100000|2024-01-26 11:55:00|612|611.4|612.2|611.6|612.2|611.6|611.8|611.2|14
1706270400000|2024-01-26 12:00:00|611.9|611.3|612.2|611.6|612.2|611.6|611.9|611.3|9
1706270700000|2024-01-26 12:05:00|612.3|611.7|612.7|612.1|612.8|612.2|612.2|611.6|62
1706271000000|2024-01-26 12:10:00|612.6|612|612.8|612.2|612.8|612.2|612.3|611.7|69
1706271300000|2024-01-26 12:15:00|612.9|612.3|612.5|611.9|612.9|612.3|612.3|611.7|27
1706271600000|2024-01-26 12:20:00|612.6|612|612.3|611.7|612.6|612|612.3|611.7|17
1706271900000|2024-01-26 12:25:00|612.4|611.8|612.6|612|612.7|612.1|612.3|611.7|66
1706272200000|2024-01-26 12:30:00|612.7|612.1|613|612.4|613|612.4|612.6|612|38
1706272500000|2024-01-26 12:35:00|612.9|612.3|612.1|611.5|613|612.4|612.1|611.5|23
1706272800000|2024-01-26 12:40:00|612|611.4|612.3|611.7|612.3|611.7|612|611.4|25
1706273100000|2024-01-26 12:45:00|612.2|611.6|612.6|612|612.6|612|612.1|611.5|19
1706273400000|2024-01-26 12:50:00|612.5|611.9|612.1|611.5|612.5|611.9|611.8|611.2|81
1706273700000|2024-01-26 12:55:00|612.2|611.6|612.3|611.7|612.3|611.7|611.8|611.2|55
1706274000000|2024-01-26 13:00:00|612.4|611.8|612.6|612|612.6|612|612.3|611.7|11
1706274300000|2024-01-26 13:05:00|612.5|611.9|612.3|611.7|612.6|612|612.3|611.7|36
1706274600000|2024-01-26 13:10:00|612.1|611.5|612.5|611.9|612.6|612|612.1|611.5|18
1706274900000|2024-01-26 13:15:00|612.6|612|612.8|612.2|612.8|612.2|612.5|611.9|16
1706275200000|2024-01-26 13:20:00|612.9|612.3|612.7|612.1|612.9|612.3|612.6|612|18
1706275500000|2024-01-26 13:25:00|612.6|612|612.6|612|612.9|612.3|612.6|612|20
1706275800000|2024-01-26 13:30:00|612.5|611.9|611.8|611.2|612.8|612.2|611.8|611.2|104
1706276100000|2024-01-26 13:35:00|611.9|611.3|611.8|611.2|611.9|611.3|611|610.4|156
1706276400000|2024-01-26 13:40:00|611.9|611.3|612.3|611.7|612.8|612.2|611.9|611.3|68
1706279400000|2024-01-26 14:30:00|611|610.4|606|605.4|611|610.4|606|605.4|2004
1706279700000|2024-01-26 14:35:00|605.9|605.3|606.8|606.2|607.3|606.7|605.8|605.2|1262
1706280000000|2024-01-26 14:40:00|606.7|606.1|605.8|605.2|606.8|606.2|604.8|604.2|921
1706280300000|2024-01-26 14:45:00|605.6|605|604.8|604.2|605.8|605.2|604.3|603.7|1101
1706280600000|2024-01-26 14:50:00|604.9|604.3|604.9|604.3|605.3|604.7|604.3|603.7|648
1706280900000|2024-01-26 14:55:00|604.7|604.1|603.3|602.7|604.7|604.1|602.6|602|1424
1706281200000|2024-01-26 15:00:00|603.2|602.6|603.6|603|603.8|603.2|602.8|602.2|689
1706281500000|2024-01-26 15:05:00|603.5|602.9|604.1|603.5|604.9|604.3|603.1|602.5|1036
1706281800000|2024-01-26 15:10:00|604.2|603.6|603.8|603.2|604.3|603.7|603.6|603|490
1706282100000|2024-01-26 15:15:00|603.6|603|602.8|602.2|603.8|603.2|602.3|601.7|1507
1706282400000|2024-01-26 15:20:00|602.7|602.1|602.3|601.7|603.3|602.7|602.1|601.5|665
1706282700000|2024-01-26 15:25:00|602.4|601.8|602.3|601.7|603.1|602.5|602.3|601.7|424
1706283000000|2024-01-26 15:30:00|602.6|602|602.3|601.7|603.1|602.5|601.6|601|437
1706283300000|2024-01-26 15:35:00|602.6|602|601.6|601|602.9|602.3|600.6|600|437
1706283600000|2024-01-26 15:40:00|601.7|601.1|600.8|600.2|601.8|601.2|600.1|599.5|585
1706283900000|2024-01-26 15:45:00|601|600.4|601.2|600.6|601.8|601.2|600.1|599.5|720
1706284200000|2024-01-26 15:50:00|601.1|600.5|600.9|600.3|601.3|600.7|600.6|600|262
1706284500000|2024-01-26 15:55:00|600.8|600.2|600.3|599.7|601|600.4|600.3|599.7|314
1706284800000|2024-01-26 16:00:00|600.4|599.8|601.3|600.7|601.5|600.9|600.3|599.7|625
1706285100000|2024-01-26 16:05:00|601.2|600.6|601|600.4|601.6|601|600.9|600.3|322
1706285400000|2024-01-26 16:10:00|601.1|600.5|601.4|600.8|601.5|600.9|600.8|600.2|274
1706285700000|2024-01-26 16:15:00|601.3|600.7|601|600.4|601.4|600.8|600.9|600.3|196
1706286000000|2024-01-26 16:20:00|600.9|600.3|601.4|600.8|601.5|600.9|600.4|599.8|392
1706286300000|2024-01-26 16:25:00|601.5|600.9|601.8|601.2|601.8|601.2|601.1|600.5|290
1706286600000|2024-01-26 16:30:00|601.7|601.1|602.3|601.7|602.4|601.8|601.7|601.1|782
1706286900000|2024-01-26 16:35:00|602.4|601.8|602.6|602|602.6|602|602.1|601.5|437
1706287200000|2024-01-26 16:40:00|602.5|601.9|602.2|601.6|602.7|602.1|602.2|601.6|280
1706287500000|2024-01-26 16:45:00|602.3|601.7|602.2|601.6|602.5|601.9|602.1|601.5|227
1706287800000|2024-01-26 16:50:00|602.3|601.7|602.5|601.9|602.8|602.2|602.3|601.7|191
1706288100000|2024-01-26 16:55:00|602.3|601.7|602.5|601.9|602.8|602.2|602.3|601.7|190
1706288400000|2024-01-26 17:00:00|602.8|602.2|603.4|602.8|603.5|602.9|602.5|601.9|289
1706288700000|2024-01-26 17:05:00|603.3|602.7|602.8|602.2|603.6|603|602.4|601.8|403
1706289000000|2024-01-26 17:10:00|602.7|602.1|602.8|602.2|603|602.4|602.5|601.9|229
1706289300000|2024-01-26 17:15:00|602.9|602.3|603.5|602.9|603.8|603.2|602.9|602.3|211
1706289600000|2024-01-26 17:20:00|603.3|602.7|603.6|603|604|603.4|603.2|602.6|711
1706289900000|2024-01-26 17:25:00|603.8|603.2|603.6|603|604.2|603.6|603.4|602.8|610
1706290200000|2024-01-26 17:30:00|603.5|602.9|604.1|603.5|604.1|603.5|603.4|602.8|220
1706290500000|2024-01-26 17:35:00|604|603.4|604.3|603.7|604.4|603.8|603.9|603.3|165
1706290800000|2024-01-26 17:40:00|604.1|603.5|604.9|604.3|605|604.4|604|603.4|386
1706291100000|2024-01-26 17:45:00|605|604.4|606|605.4|606|605.4|604.8|604.2|554
1706291400000|2024-01-26 17:50:00|605.9|605.3|605.1|604.5|606.1|605.5|604.4|603.8|557
1706291700000|2024-01-26 17:55:00|605.2|604.6|605.1|604.5|605.4|604.8|605|604.4|272
1706292000000|2024-01-26 18:00:00|604.9|604.3|604.5|603.9|605|604.4|604.1|603.5|193
1706292300000|2024-01-26 18:05:00|604.6|604|605.7|605.1|605.7|605.1|604.5|603.9|254
1706292600000|2024-01-26 18:10:00|605.6|605|605.7|605.1|606.1|605.5|605.6|605|317
1706292900000|2024-01-26 18:15:00|605.8|605.2|605.8|605.2|605.9|605.3|605.4|604.8|151
1706293200000|2024-01-26 18:20:00|605.9|605.3|605.9|605.3|605.9|605.3|605.7|605.1|144
1706293500000|2024-01-26 18:25:00|605.8|605.2|606.7|606.1|607|606.4|605.8|605.2|535
1706293800000|2024-01-26 18:30:00|606.6|606|606.7|606.1|606.7|606.1|606|605.4|220
1706294100000|2024-01-26 18:35:00|606.8|606.2|606.8|606.2|606.8|606.2|606.5|605.9|182
1706294400000|2024-01-26 18:40:00|606.7|606.1|606.8|606.2|606.9|606.3|606.6|606|256
1706294700000|2024-01-26 18:45:00|606.6|606|606.6|606|606.9|606.3|606.5|605.9|299
1706295000000|2024-01-26 18:50:00|606.5|605.9|606.6|606|606.9|606.3|606.4|605.8|258
1706295300000|2024-01-26 18:55:00|606.7|606.1|606.9|606.3|607.2|606.6|606.6|606|819
1706295600000|2024-01-26 19:00:00|607|606.4|607.5|606.9|607.7|607.1|606.9|606.3|311
1706295900000|2024-01-26 19:05:00|607.7|607.1|606.8|606.2|607.7|607.1|606.3|605.7|815
1706296200000|2024-01-26 19:10:00|606.7|606.1|608|607.4|608|607.4|606.6|606|2373
1706296500000|2024-01-26 19:15:00|607.8|607.2|608.9|608.3|609.2|608.6|607.5|606.9|1588
1706490000000|2024-01-29 01:00:00|608.8|608.2|606.4|605.8|609|608.4|605.9|605.3|242
1706490300000|2024-01-29 01:05:00|606.5|605.9|605.3|604.7|606.9|606.3|605.1|604.5|157
1706490600000|2024-01-29 01:10:00|605.2|604.6|605.4|604.8|605.6|605|605.1|604.5|54
1706490900000|2024-01-29 01:15:00|605.1|604.5|604.8|604.2|605.4|604.8|604.5|603.9|35
1706491200000|2024-01-29 01:20:00|604.7|604.1|604.9|604.3|605.1|604.5|603.9|603.3|70
1706491500000|2024-01-29 01:25:00|605|604.4|605.3|604.7|605.4|604.8|605|604.4|20
1706491800000|2024-01-29 01:30:00|605.4|604.8|604.9|604.3|605.9|605.3|604.9|604.3|59
1706492100000|2024-01-29 01:35:00|604.7|604.1|604.7|604.1|604.7|604.1|604.4|603.8|19
1706492400000|2024-01-29 01:40:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|18
1706492700000|2024-01-29 01:45:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|34
1706493000000|2024-01-29 01:50:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|38
1706493300000|2024-01-29 01:55:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|40
1706493600000|2024-01-29 02:00:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|15
1706493900000|2024-01-29 02:05:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|8
1706494200000|2024-01-29 02:10:00|604.9|604.3|605.2|604.6|605.2|604.6|604.9|604.3|33
1706494500000|2024-01-29 02:15:00|||||||||5
1706494800000|2024-01-29 02:20:00|||||||||2
1706495100000|2024-01-29 02:25:00|||||||||2
1706495700000|2024-01-29 02:35:00|605|604.4|604.7|604.1|605|604.4|604.7|604.1|24
1706496000000|2024-01-29 02:40:00|604.5|603.9|604.5|603.9|604.7|604.1|604.5|603.9|9
1706496300000|2024-01-29 02:45:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|3
1706496600000|2024-01-29 02:50:00|604.2|603.6|604.2|603.6|604.3|603.7|604.2|603.6|7
1706496900000|2024-01-29 02:55:00|604.5|603.9|604.3|603.7|604.5|603.9|604.3|603.7|1
1706497200000|2024-01-29 03:00:00|604.4|603.8|604.5|603.9|604.5|603.9|604.4|603.8|10
1706497500000|2024-01-29 03:05:00|604.2|603.6|604.1|603.5|604.2|603.6|604.1|603.5|6
1706497800000|2024-01-29 03:10:00|604|603.4|603.9|603.3|604|603.4|603.7|603.1|6
1706498100000|2024-01-29 03:15:00|604|603.4|604|603.4|604|603.4|604|603.4|4
1706498400000|2024-01-29 03:20:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|2
1706498700000|2024-01-29 03:25:00|603.9|603.3|604|603.4|604.2|603.6|603.9|603.3|3
1706499000000|2024-01-29 03:30:00|604.1|603.5|603.7|603.1|604.1|603.5|603.7|603.1|19
1706499300000|2024-01-29 03:35:00|603.6|603|603.5|602.9|603.7|603.1|603.5|602.9|3
1706499600000|2024-01-29 03:40:00|603.3|602.7|603.5|602.9|603.5|602.9|603.2|602.6|14
1706499900000|2024-01-29 03:45:00|603.4|602.8|603.2|602.6|603.5|602.9|603.2|602.6|18
1706500500000|2024-01-29 03:55:00|603.3|602.7|603.5|602.9|603.6|603|603.3|602.7|11
1706500800000|2024-01-29 04:00:00|603.6|603|603.6|603|603.6|603|603.6|603|7
1706501100000|2024-01-29 04:05:00|603.7|603.1|603.9|603.3|603.9|603.3|603.7|603.1|14
1706501400000|2024-01-29 04:10:00|603.8|603.2|603.6|603|603.9|603.3|603.5|602.9|3
1706501700000|2024-01-29 04:15:00|603.7|603.1|603.7|603.1|603.9|603.3|603.7|603.1|7
1706502000000|2024-01-29 04:20:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|4
1706502300000|2024-01-29 04:25:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|1
1706502600000|2024-01-29 04:30:00|603.6|603|603.6|603|603.6|603|603.6|603|0
1706502900000|2024-01-29 04:35:00|603.7|603.1|603.9|603.3|603.9|603.3|603.6|603|4
1706503200000|2024-01-29 04:40:00|604|603.4|604|603.4|604|603.4|604|603.4|21
1706503500000|2024-01-29 04:45:00|||||||||1
1706503800000|2024-01-29 04:50:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|5
1706504100000|2024-01-29 04:55:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|8
1706504400000|2024-01-29 05:00:00|603.6|603|603.6|603|603.6|603|603.5|602.9|4
1706504700000|2024-01-29 05:05:00|603.5|602.9|603.8|603.2|603.8|603.2|603.5|602.9|3
1706505000000|2024-01-29 05:10:00|604|603.4|604|603.4|604|603.4|604|603.4|1
1706505300000|2024-01-29 05:15:00|603.8|603.2|604|603.4|604|603.4|603.8|603.2|3
1706505600000|2024-01-29 05:20:00|604.1|603.5|603.8|603.2|604.1|603.5|603.8|603.2|8
1706505900000|2024-01-29 05:25:00|603.7|603.1|604|603.4|604|603.4|603.7|603.1|5
1706506200000|2024-01-29 05:30:00|603.9|603.3|604.3|603.7|605|604.4|603.9|603.3|33
1706506500000|2024-01-29 05:35:00|604.5|603.9|604.7|604.1|604.8|604.2|604.5|603.9|2
1706506800000|2024-01-29 05:40:00|604.8|604.2|604.2|603.6|605.1|604.5|604.2|603.6|47
1706507100000|2024-01-29 05:45:00|604.3|603.7|604.6|604|604.6|604|604.1|603.5|27
1706507400000|2024-01-29 05:50:00|604.7|604.1|604.6|604|604.7|604.1|604.4|603.8|8
1706507700000|2024-01-29 05:55:00|604.5|603.9|604.3|603.7|604.6|604|604.3|603.7|1
1706508000000|2024-01-29 06:00:00|604.4|603.8|604.4|603.8|604.5|603.9|604.2|603.6|16
1706508300000|2024-01-29 06:05:00|604.5|603.9|604.3|603.7|604.5|603.9|604.3|603.7|6
1706508600000|2024-01-29 06:10:00|604.4|603.8|604.5|603.9|604.7|604.1|604.4|603.8|10
1706508900000|2024-01-29 06:15:00|604.2|603.6|604.2|603.6|604.2|603.6|604.1|603.5|25
1706509200000|2024-01-29 06:20:00|604.5|603.9|604.5|603.9|604.5|603.9|604.4|603.8|3
1706509500000|2024-01-29 06:25:00|604.6|604|604.6|604|604.8|604.2|604.5|603.9|24
1706509800000|2024-01-29 06:30:00|604.5|603.9|604.6|604|604.7|604.1|604.5|603.9|13
1706510100000|2024-01-29 06:35:00|604.4|603.8|604.4|603.8|604.4|603.8|604.4|603.8|1
1706510400000|2024-01-29 06:40:00|604.3|603.7|603.9|603.3|604.3|603.7|603.8|603.2|6
1706510700000|2024-01-29 06:45:00|603.8|603.2|603.8|603.2|604.1|603.5|603.8|603.2|21
1706511000000|2024-01-29 06:50:00|603.7|603.1|603.7|603.1|603.7|603.1|603.6|603|7
1706511300000|2024-01-29 06:55:00|603.6|603|604|603.4|604.2|603.6|603.6|603|16
1706511600000|2024-01-29 07:00:00|604.1|603.5|604.1|603.5|604.1|603.5|604|603.4|14
1706512200000|2024-01-29 07:10:00|||||||||6
1706512500000|2024-01-29 07:15:00|||||||||2
1706513100000|2024-01-29 07:25:00|||||||||1
1706513400000|2024-01-29 07:30:00|604.5|603.9|604.7|604.1|604.7|604.1|604.5|603.9|15
1706513700000|2024-01-29 07:35:00|604.6|604|604.5|603.9|604.6|604|604.3|603.7|5
1706514000000|2024-01-29 07:40:00|604.6|604|604.5|603.9|604.6|604|604.4|603.8|6
1706514300000|2024-01-29 07:45:00|604.4|603.8|604.4|603.8|604.5|603.9|604.4|603.8|0
1706514600000|2024-01-29 07:50:00|604.3|603.7|604.3|603.7|604.4|603.8|604.2|603.6|5
1706514900000|2024-01-29 07:55:00|604.2|603.6|604.1|603.5|604.2|603.6|604|603.4|23
1706515200000|2024-01-29 08:00:00|604|603.4|602.2|601.6|604|603.4|602.1|601.5|83
1706515500000|2024-01-29 08:05:00|602.1|601.5|602|601.4|602.9|602.3|602|601.4|59
1706515800000|2024-01-29 08:10:00|601.9|601.3|601.7|601.1|602.1|601.5|601.3|600.7|93
1706516100000|2024-01-29 08:15:00|601.9|601.3|601.9|601.3|602.1|601.5|601.6|601|43
1706516400000|2024-01-29 08:20:00|602|601.4|602|601.4|602|601.4|601.7|601.1|21
1706516700000|2024-01-29 08:25:00|601.9|601.3|602.6|602|603|602.4|601.9|601.3|43
1706517000000|2024-01-29 08:30:00|602.5|601.9|602.5|601.9|602.6|602|602.5|601.9|2
1706517300000|2024-01-29 08:35:00|602.4|601.8|601.7|601.1|602.4|601.8|601.4|600.8|84
1706517600000|2024-01-29 08:40:00|601.6|601|601.3|600.7|601.7|601.1|601.3|600.7|37
1706517900000|2024-01-29 08:45:00|601.1|600.5|600.6|600|601.1|600.5|600.3|599.6|71
1706518200000|2024-01-29 08:50:00|600.9|600.3|601.1|600.5|601.2|600.6|600.9|600.3|18
1706518500000|2024-01-29 08:55:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|4
1706518800000|2024-01-29 09:00:00|600.8|600.2|600.7|600.1|601|600.4|600.7|600.1|8
1706519100000|2024-01-29 09:05:00|600.6|600|598.4|597.8|600.6|600|598.3|597.7|95
1706519400000|2024-01-29 09:10:00|598.3|597.7|597.9|597.3|598.4|597.8|597.8|597.2|80
1706519700000|2024-01-29 09:15:00|598.2|597.6|598.2|597.6|598.2|597.6|597.8|597.2|151
1706520000000|2024-01-29 09:20:00|598.3|597.7|598.4|597.8|598.7|598.1|598.3|597.7|28
1706520300000|2024-01-29 09:25:00|598.6|598|598.9|598.3|599.2|598.6|598.4|597.8|20
1706520600000|2024-01-29 09:30:00|598.8|598.2|598.8|598.2|599.2|598.6|598.7|598.1|15
1706520900000|2024-01-29 09:35:00|598.9|598.3|598.9|598.3|599|598.4|598.9|598.3|9
1706521200000|2024-01-29 09:40:00|599|598.4|599.3|598.7|599.4|598.8|598.9|598.3|29
1706521500000|2024-01-29 09:45:00|599.2|598.6|598.2|597.6|599.4|598.8|598.2|597.6|36
1706521800000|2024-01-29 09:50:00|598.4|597.8|597.6|597|598.4|597.8|597.4|596.8|107
1706522100000|2024-01-29 09:55:00|597.7|597.1|598.2|597.6|598.4|597.8|597.7|597.1|33
1706522400000|2024-01-29 10:00:00|598.1|597.5|598.6|598|598.9|598.3|597.9|597.3|26
1706522700000|2024-01-29 10:05:00|598.7|598.1|598.8|598.2|598.9|598.3|598.3|597.7|46
1706523000000|2024-01-29 10:10:00|598.9|598.3|599.2|598.6|599.2|598.6|598.8|598.2|7
1706523300000|2024-01-29 10:15:00|599.3|598.7|599.4|598.8|599.6|599|599.3|598.7|10
1706523600000|2024-01-29 10:20:00|599.5|598.9|599.5|598.9|599.7|599.1|599.4|598.8|4
1706523900000|2024-01-29 10:25:00|599.6|599|599.8|599.2|599.8|599.2|599.3|598.7|18
1706524200000|2024-01-29 10:30:00|600.1|599.5|600.2|599.6|600.5|599.9|600|599.4|72
1706524500000|2024-01-29 10:35:00|600.3|599.7|599.9|599.3|600.3|599.7|599.7|599.1|38
1706524800000|2024-01-29 10:40:00|600|599.4|599.5|598.9|600|599.4|599.3|598.7|27
1706525100000|2024-01-29 10:45:00|599.4|598.8|599.1|598.5|599.5|598.9|599.1|598.5|6
1706525400000|2024-01-29 10:50:00|599.2|598.6|598.9|598.3|599.2|598.6|598.9|598.3|31
1706525700000|2024-01-29 10:55:00|599|598.4|599.2|598.6|599.2|598.6|598.9|598.3|9
1706526000000|2024-01-29 11:00:00|599.1|598.5|599.1|598.5|599.3|598.7|598.7|598.1|27
1706526300000|2024-01-29 11:05:00|599|598.4|599.3|598.7|599.3|598.7|598.9|598.3|51
1706526600000|2024-01-29 11:10:00|599.4|598.8|599.6|599|600|599.4|599.2|598.6|33
1706526900000|2024-01-29 11:15:00|599.4|598.8|599.7|599.1|599.7|599.1|599.4|598.8|9
1706527200000|2024-01-29 11:20:00|599.4|598.8|598.7|598.1|599.4|598.8|598.7|598.1|32
1706527500000|2024-01-29 11:25:00|598.8|598.2|598|597.4|598.9|598.3|597.9|597.3|49
1706527800000|2024-01-29 11:30:00|598.2|597.6|598.2|597.6|598.6|598|598.1|597.5|23
1706528100000|2024-01-29 11:35:00|597.9|597.3|597.7|597.1|598.1|597.5|597.6|597|16
1706528400000|2024-01-29 11:40:00|597.8|597.2|597.8|597.2|598|597.4|597.7|597.1|16
1706528700000|2024-01-29 11:45:00|597.9|597.3|597.7|597.1|597.9|597.3|597.6|597|9
1706529000000|2024-01-29 11:50:00|597.6|597|597.6|597|597.7|597.1|597.3|596.7|61
1706529300000|2024-01-29 11:55:00|597.5|596.9|597.7|597.1|597.7|597.1|597.5|596.9|3
1706529600000|2024-01-29 12:00:00|597.6|597|597.1|596.5|597.7|597.1|596.9|596.3|17
1706529900000|2024-01-29 12:05:00|597|596.4|597.8|597.2|598.2|597.6|597|596.4|67
1706530200000|2024-01-29 12:10:00|597.6|597|597.8|597.2|597.8|597.2|597.3|596.7|20
1706530500000|2024-01-29 12:15:00|597.9|597.3|597.6|597|598|597.4|597.6|597|6
1706530800000|2024-01-29 12:20:00|597.8|597.2|598.1|597.5|598.2|597.6|597.8|597.2|24
1706531100000|2024-01-29 12:25:00|598|597.4|597.9|597.3|598.1|597.5|597.9|597.3|7
1706531400000|2024-01-29 12:30:00|598|597.4|599|598.4|599.2|598.6|598|597.4|123
1706531700000|2024-01-29 12:35:00|598.8|598.2|598.8|598.2|598.9|598.3|598.3|597.7|35
1706532000000|2024-01-29 12:40:00|598.9|598.3|598.9|598.3|599.2|598.6|598.8|598.2|39
1706532300000|2024-01-29 12:45:00|599.1|598.5|599.2|598.6|599.2|598.6|598.9|598.3|22
1706532600000|2024-01-29 12:50:00|599.4|598.8|600.1|599.5|600.1|599.5|599.2|598.6|22
1706532900000|2024-01-29 12:55:00|600|599.4|599.7|599.1|600.5|599.9|599.6|599|79
1706533200000|2024-01-29 13:00:00|599.6|599|600.2|599.6|600.6|600|599.6|599|94
1706533500000|2024-01-29 13:05:00|600.6|600|600.8|600.2|601|600.4|600.3|599.7|81
1706533800000|2024-01-29 13:10:00|600.9|600.3|600.3|599.7|600.9|600.3|600.3|599.7|44
1706534100000|2024-01-29 13:15:00|600.2|599.6|599.8|599.2|600.2|599.6|599.4|598.8|35
1706534400000|2024-01-29 13:20:00|599.6|599|599.7|599.1|599.7|599.1|599.5|598.9|17
1706534700000|2024-01-29 13:25:00|599.6|599|599.8|599.2|600.2|599.6|599.5|598.9|23
1706535000000|2024-01-29 13:30:00|599.6|599|599.8|599.2|599.8|599.2|599.6|599|8
1706535300000|2024-01-29 13:35:00|599.6|599|600|599.4|600.1|599.5|599.6|599|29
1706535600000|2024-01-29 13:40:00|599.8|599.2|599.4|598.8|600.1|599.5|599.3|598.7|71
1706538600000|2024-01-29 14:30:00|598|597.4|599|598.4|600.8|600.2|597.6|597|949
1706538900000|2024-01-29 14:35:00|598.9|598.3|600.4|599.8|602|601.4|598.7|598.1|862
1706539200000|2024-01-29 14:40:00|600.5|599.9|598.2|597.6|601.3|600.7|597.7|597.1|532
1706539500000|2024-01-29 14:45:00|598|597.4|596.8|596.2|598.1|597.5|595|594.4|674
1706539800000|2024-01-29 14:50:00|596.7|596.1|597.3|596.7|599.1|598.5|596.4|595.8|769
1706540100000|2024-01-29 14:55:00|597.2|596.6|598.4|597.8|598.8|598.2|597.2|596.6|254
1706540400000|2024-01-29 15:00:00|598.2|597.6|599.4|598.8|599.5|598.9|598.1|597.5|245
1706540700000|2024-01-29 15:05:00|599.2|598.6|598.8|598.2|599.8|599.2|598.6|598|301
1706541000000|2024-01-29 15:10:00|598.6|598|597.8|597.2|599.3|598.7|597.3|596.7|348
1706541300000|2024-01-29 15:15:00|597.9|597.3|599.3|598.7|599.3|598.7|596.9|596.3|265
1706541600000|2024-01-29 15:20:00|599.2|598.6|598.5|597.9|600.2|599.6|597.8|597.2|383
1706541900000|2024-01-29 15:25:00|598.4|597.8|598.6|598|599.2|598.6|598.2|597.6|228
1706542200000|2024-01-29 15:30:00|598.7|598.1|599.3|598.7|599.3|598.7|598.3|597.7|187
1706542500000|2024-01-29 15:35:00|599.5|598.9|599.4|598.8|600.2|599.6|599|598.4|205
1706542800000|2024-01-29 15:40:00|599.5|598.9|600.6|600|600.7|600.1|599.5|598.9|163
1706543100000|2024-01-29 15:45:00|600.7|600.1|599.9|599.3|601|600.4|599.9|599.3|183
1706543400000|2024-01-29 15:50:00|599.8|599.2|600.5|599.9|601.4|600.8|599.3|598.7|274
1706543700000|2024-01-29 15:55:00|600.4|599.8|600.3|599.7|600.6|600|600.3|599.7|134
1706544000000|2024-01-29 16:00:00|600.2|599.6|600.3|599.7|600.8|600.2|599.9|599.3|162
1706544300000|2024-01-29 16:05:00|600.4|599.8|600.9|600.3|601.1|600.5|600|599.4|182
1706544600000|2024-01-29 16:10:00|601.1|600.5|599.4|598.8|602|601.4|599.4|598.8|237
1706544900000|2024-01-29 16:15:00|599.5|598.9|599.9|599.3|600.3|599.7|598.9|598.3|182
1706545200000|2024-01-29 16:20:00|599.8|599.2|599.8|599.2|600|599.4|599.4|598.8|91
1706545500000|2024-01-29 16:25:00|599.7|599.1|597.9|597.3|599.8|599.2|597.9|597.3|134
1706545800000|2024-01-29 16:30:00|598|597.4|598|597.4|598.6|598|597.3|596.7|346
1706546100000|2024-01-29 16:35:00|597.9|597.3|598.3|597.7|598.3|597.7|597.4|596.8|87
1706546400000|2024-01-29 16:40:00|598.2|597.6|597.6|597|598.2|597.6|597.2|596.6|185
1706546700000|2024-01-29 16:45:00|597.7|597.1|598.1|597.5|598.2|597.6|597.3|596.7|242
1706547000000|2024-01-29 16:50:00|597.9|597.3|597.4|596.8|598.1|597.5|597.2|596.6|152
1706547300000|2024-01-29 16:55:00|597.3|596.7|596.9|596.3|597.3|596.7|596.4|595.8|200
1706547600000|2024-01-29 17:00:00|597|596.4|597.1|596.5|597.1|596.5|596.1|595.5|406
1706547900000|2024-01-29 17:05:00|597|596.4|596.4|595.8|597.1|596.5|595.9|595.3|129
1706548200000|2024-01-29 17:10:00|596.6|596|596.6|596|597.5|596.9|596.4|595.8|176
1706548500000|2024-01-29 17:15:00|596.5|595.9|597|596.4|597.3|596.7|596.4|595.8|136
1706548800000|2024-01-29 17:20:00|596.9|596.3|597.3|596.7|597.4|596.8|596.5|595.9|244
1706549100000|2024-01-29 17:25:00|597|596.4|596.5|595.9|597.3|596.7|596.3|595.7|266
1706549400000|2024-01-29 17:30:00|596.6|596|596.8|596.2|597|596.4|596.5|595.9|164
1706549700000|2024-01-29 17:35:00|596.7|596.1|596.8|596.2|597.3|596.7|596.7|596.1|132
1706550000000|2024-01-29 17:40:00|596.7|596.1|596.5|595.9|597|596.4|596.3|595.7|159
1706550300000|2024-01-29 17:45:00|596.6|596|596.4|595.8|597|596.4|596.4|595.8|156
1706550600000|2024-01-29 17:50:00|596.5|595.9|597.1|596.5|597.5|596.9|596.4|595.8|142
1706550900000|2024-01-29 17:55:00|597|596.4|597.2|596.6|597.5|596.9|597|596.4|199
1706551200000|2024-01-29 18:00:00|597.1|596.5|598.1|597.5|598.1|597.5|596.7|596.1|282
1706551500000|2024-01-29 18:05:00|598.2|597.6|598.7|598.1|599|598.4|598.1|597.5|283
1706551800000|2024-01-29 18:10:00|598.6|598|599|598.4|599|598.4|598.4|597.8|118
1706552100000|2024-01-29 18:15:00|598.9|598.3|599|598.4|599|598.4|598.1|597.5|270
1706552400000|2024-01-29 18:20:00|598.9|598.3|599.8|599.2|600|599.4|598.8|598.2|145
1706552700000|2024-01-29 18:25:00|599.9|599.3|600|599.4|600|599.4|599.6|599|110
1706553000000|2024-01-29 18:30:00|599.8|599.2|600.8|600.2|601|600.4|599.8|599.2|225
1706553300000|2024-01-29 18:35:00|600.9|600.3|601|600.4|601|600.4|600.5|599.9|130
1706553600000|2024-01-29 18:40:00|600.8|600.2|601.6|601|601.9|601.3|600.8|600.2|184
1706553900000|2024-01-29 18:45:00|601.5|600.9|601.4|600.8|601.5|600.9|601|600.4|167
1706554200000|2024-01-29 18:50:00|601.5|600.9|601.3|600.7|602|601.4|601.3|600.7|184
1706554500000|2024-01-29 18:55:00|601.4|600.8|601.3|600.7|602|601.4|601.2|600.6|204
1706554800000|2024-01-29 19:00:00|601.2|600.6|601.3|600.7|601.5|600.9|601|600.4|190
1706555100000|2024-01-29 19:05:00|601.4|600.8|601.4|600.8|601.7|601.1|601.1|600.5|275
1706555400000|2024-01-29 19:10:00|601.5|600.9|601.1|600.5|602|601.4|600.9|600.3|923
1706555700000|2024-01-29 19:15:00|601.2|600.6|602|601.4|602.5|601.9|600.9|600.3|544
1706576400000|2024-01-30 01:00:00|601.6|601|602.4|601.8|603.2|602.6|601.5|600.9|136
1706576700000|2024-01-30 01:05:00|602.3|601.7|601.8|601.2|602.6|602|601.6|601|93
1706577000000|2024-01-30 01:10:00|601.9|601.3|602.6|602|602.8|602.2|601.9|601.3|77
1706577300000|2024-01-30 01:15:00|602.7|602.1|602.5|601.9|602.9|602.3|602.4|601.8|1
1706577600000|2024-01-30 01:20:00|602.7|602.1|602.5|601.9|602.7|602.1|602.5|601.9|10
1706577900000|2024-01-30 01:25:00|602.6|602|602.1|601.5|602.7|602.1|602|601.4|4
1706578200000|2024-01-30 01:30:00|602|601.4|601.5|600.9|602.3|601.7|601.5|600.9|11
1706578500000|2024-01-30 01:35:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|22
1706578800000|2024-01-30 01:40:00|601.6|601|601.5|600.9|601.6|601|601.5|600.9|3
1706579100000|2024-01-30 01:45:00|600.8|600.2|600.5|599.9|600.8|600.2|600.2|599.6|66
1706579400000|2024-01-30 01:50:00|600.6|600|600|599.4|600.6|600|599.9|599.3|4
1706579700000|2024-01-30 01:55:00|599.7|599.1|599.6|599|599.9|599.3|599.6|599|7
1706580000000|2024-01-30 02:00:00|599.5|598.9|599.5|598.9|599.5|598.9|599.5|598.9|28
1706580300000|2024-01-30 02:05:00|599.6|599|599.6|599|599.6|599|599.6|599|6
1706580600000|2024-01-30 02:10:00|599.5|598.9|599.3|598.7|599.5|598.9|599.3|598.7|25
1706580900000|2024-01-30 02:15:00|599.4|598.8|599.6|599|599.6|599|599.4|598.8|22
1706581200000|2024-01-30 02:20:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|1
1706581500000|2024-01-30 02:25:00|599.7|599.1|599.5|598.9|599.7|599.1|599.4|598.8|4
1706581800000|2024-01-30 02:30:00|599.6|599|599.3|598.7|599.6|599|599.3|598.7|9
1706582100000|2024-01-30 02:35:00|599.5|598.9|599.6|599|599.6|599|599.5|598.9|7
1706582400000|2024-01-30 02:40:00|599.7|599.1|599.2|598.6|599.7|599.1|599.2|598.6|5
1706582700000|2024-01-30 02:45:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|2
1706583300000|2024-01-30 02:55:00|599.5|598.9|599|598.4|599.5|598.9|599|598.4|6
1706583600000|2024-01-30 03:00:00|||||||||2
1706583900000|2024-01-30 03:05:00|||||||||1
1706584200000|2024-01-30 03:10:00|599.1|598.5|599.1|598.5|599.1|598.5|599.1|598.5|6
1706584500000|2024-01-30 03:15:00|599.2|598.6|599.5|598.9|599.5|598.9|599.1|598.5|1
1706584800000|2024-01-30 03:20:00|599.4|598.8|599.5|598.9|599.5|598.9|599.4|598.8|1
1706585100000|2024-01-30 03:25:00|599.6|599|599.5|598.9|599.6|599|599.5|598.9|14
1706585400000|2024-01-30 03:30:00|599.6|599|599.8|599.2|599.8|599.2|599.6|599|18
1706585700000|2024-01-30 03:35:00|||||||||5
1706586000000|2024-01-30 03:40:00|599.3|598.7|599.3|598.7|599.4|598.8|598.8|598.2|191
1706586300000|2024-01-30 03:45:00|599.5|598.9|599.5|598.9|599.5|598.9|599.3|598.7|1
1706586600000|2024-01-30 03:50:00|599.6|599|599.6|599|599.6|599|599.6|599|2
1706586900000|2024-01-30 03:55:00|599.5|598.9|599.5|598.9|599.5|598.9|599.5|598.9|2
1706587200000|2024-01-30 04:00:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|8
1706587500000|2024-01-30 04:05:00|599.5|598.9|599.5|598.9|599.5|598.9|599.5|598.9|1
1706587800000|2024-01-30 04:10:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|4
1706588100000|2024-01-30 04:15:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|1
1706588400000|2024-01-30 04:20:00|599.2|598.6|599.2|598.6|599.3|598.7|599.2|598.6|1
1706588700000|2024-01-30 04:25:00|599|598.4|599|598.4|599.1|598.5|598.8|598.2|10
1706589000000|2024-01-30 04:30:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|2
1706589300000|2024-01-30 04:35:00|||||||||4
1706589600000|2024-01-30 04:40:00|599|598.4|599|598.4|599.1|598.5|599|598.4|4
1706589900000|2024-01-30 04:45:00|||||||||3
1706590200000|2024-01-30 04:50:00|598.9|598.3|599|598.4|599|598.4|598.9|598.3|1
1706590500000|2024-01-30 04:55:00|||||||||2
1706590800000|2024-01-30 05:00:00|599.1|598.5|599.1|598.5|599.1|598.5|599.1|598.5|4
1706591100000|2024-01-30 05:05:00|599|598.4|599|598.4|599|598.4|599|598.4|2
1706591400000|2024-01-30 05:10:00|598.8|598.2|598.8|598.2|598.9|598.3|598.8|598.2|9
1706591700000|2024-01-30 05:15:00|598.9|598.3|599.3|598.7|599.3|598.7|598.9|598.3|24
1706592000000|2024-01-30 05:20:00|599.1|598.5|599.3|598.7|599.3|598.7|599|598.4|20
1706592300000|2024-01-30 05:25:00|599.2|598.6|599|598.4|599.2|598.6|598.9|598.3|2
1706592600000|2024-01-30 05:30:00|598.8|598.2|598.8|598.2|599|598.4|598.8|598.2|6
1706592900000|2024-01-30 05:35:00|599.1|598.5|598.6|598|599.1|598.5|598.4|597.8|14
1706593200000|2024-01-30 05:40:00|598.7|598.1|598.5|597.9|598.8|598.2|598.4|597.8|5
1706593500000|2024-01-30 05:45:00|598.8|598.2|598.8|598.2|598.9|598.3|598.8|598.2|6
1706593800000|2024-01-30 05:50:00|598.6|598|599.3|598.7|599.3|598.7|598.6|598|62
1706594100000|2024-01-30 05:55:00|599.1|598.5|599.1|598.5|599.1|598.5|599.1|598.5|7
1706594400000|2024-01-30 06:00:00|598.9|598.3|599|598.4|599.1|598.5|598.8|598.2|6
1706594700000|2024-01-30 06:05:00|599.2|598.6|599.3|598.7|599.3|598.7|599.2|598.6|2
1706595000000|2024-01-30 06:10:00|599.2|598.6|599.3|598.7|599.4|598.8|599.2|598.6|3
1706595600000|2024-01-30 06:20:00|599.4|598.8|599.3|598.7|599.4|598.8|599.3|598.7|0
1706595900000|2024-01-30 06:25:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|11
1706596200000|2024-01-30 06:30:00|598.9|598.3|598.3|597.7|599|598.4|598.3|597.7|46
1706596500000|2024-01-30 06:35:00|598.4|597.8|598.3|597.7|598.4|597.8|598.2|597.6|32
1706596800000|2024-01-30 06:40:00|598.2|597.6|598.3|597.7|598.3|597.7|598.2|597.6|0
1706597100000|2024-01-30 06:45:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|18
1706597400000|2024-01-30 06:50:00|598.3|597.7|598|597.4|598.3|597.7|597.8|597.2|26
1706597700000|2024-01-30 06:55:00|598.1|597.5|598.4|597.8|598.4|597.8|598|597.4|0
1706598000000|2024-01-30 07:00:00|598.3|597.7|598.4|597.8|598.4|597.8|598.3|597.7|3
1706598300000|2024-01-30 07:05:00|598.9|598.3|598.3|597.7|599|598.4|598.3|597.7|18
1706598600000|2024-01-30 07:10:00|598|597.4|598.2|597.6|598.3|597.7|598|597.4|9
1706598900000|2024-01-30 07:15:00|598.3|597.7|598.8|598.2|598.8|598.2|598.3|597.7|15
1706599200000|2024-01-30 07:20:00|598.9|598.3|598.5|597.9|599.3|598.7|598.4|597.8|20
1706599500000|2024-01-30 07:25:00|598.4|597.8|598.4|597.8|598.7|598.1|598.3|597.7|7
1706599800000|2024-01-30 07:30:00|598.2|597.6|598.5|597.9|598.5|597.9|598.2|597.6|6
1706600100000|2024-01-30 07:35:00|598.6|598|598.8|598.2|599|598.4|598.6|598|23
1706600400000|2024-01-30 07:40:00|598.7|598.1|598.9|598.3|599.2|598.6|598.7|598.1|8
1706600700000|2024-01-30 07:45:00|598.8|598.2|599|598.4|599|598.4|598.7|598.1|2
1706601000000|2024-01-30 07:50:00|599.2|598.6|598.8|598.2|599.2|598.6|598.7|598.1|10
1706601300000|2024-01-30 07:55:00|598.9|598.3|599.3|598.7|599.5|598.9|598.9|598.3|18
1706601600000|2024-01-30 08:00:00|599.4|598.8|600|599.4|600.1|599.5|599.4|598.8|38
1706601900000|2024-01-30 08:05:00|599.9|599.3|600.4|599.8|600.7|600.1|599.9|599.3|86
1706602200000|2024-01-30 08:10:00|600.3|599.7|599.8|599.2|600.3|599.7|599.8|599.2|10
1706602500000|2024-01-30 08:15:00|599.7|599.1|599|598.4|599.9|599.3|598.9|598.3|18
1706602800000|2024-01-30 08:20:00|599.1|598.5|600.4|599.8|600.4|599.8|599.1|598.5|15
1706603100000|2024-01-30 08:25:00|600.2|599.6|600|599.4|600.5|599.9|600|599.4|28
1706603400000|2024-01-30 08:30:00|600.1|599.5|600.1|599.5|600.3|599.7|600|599.4|12
1706603700000|2024-01-30 08:35:00|600.3|599.7|600.9|600.3|600.9|600.3|600.3|599.7|31
1706604000000|2024-01-30 08:40:00|600.8|600.2|600.7|600.1|600.8|600.2|600.5|599.9|19
1706604300000|2024-01-30 08:45:00|600.6|600|600.7|600.1|600.8|600.2|600.5|599.9|17
1706604600000|2024-01-30 08:50:00|600.6|600|600.3|599.7|600.7|600.1|600.1|599.5|25
1706604900000|2024-01-30 08:55:00|600.4|599.8|600.3|599.7|600.5|599.9|600.3|599.7|7
1706605200000|2024-01-30 09:00:00|600.2|599.6|600.3|599.7|600.5|599.9|600.1|599.5|6
1706605500000|2024-01-30 09:05:00|600.5|599.9|600.2|599.6|600.5|599.9|600.1|599.5|11
1706605800000|2024-01-30 09:10:00|600.4|599.8|600|599.4|600.4|599.8|599.9|599.3|39
1706606100000|2024-01-30 09:15:00|600.1|599.5|600.4|599.8|600.5|599.9|600|599.4|7
1706606400000|2024-01-30 09:20:00|600.1|599.5|600.5|599.9|600.5|599.9|600.1|599.5|31
1706606700000|2024-01-30 09:25:00|600.4|599.8|600.5|599.9|600.5|599.9|600.4|599.8|4
1706607000000|2024-01-30 09:30:00|600.4|599.8|600.4|599.8|600.5|599.9|600.3|599.7|0
1706607300000|2024-01-30 09:35:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|6
1706607600000|2024-01-30 09:40:00|599.9|599.3|599.6|599|599.9|599.3|599.3|598.7|32
1706607900000|2024-01-30 09:45:00|599.8|599.2|599.8|599.2|599.9|599.3|599.2|598.6|31
1706608200000|2024-01-30 09:50:00|599.9|599.3|599.4|598.8|600|599.4|599.3|598.7|20
1706608500000|2024-01-30 09:55:00|599.5|598.9|599.3|598.7|599.9|599.3|599.3|598.7|18
1706608800000|2024-01-30 10:00:00|599.4|598.8|599.4|598.8|599.5|598.9|599.2|598.6|10
1706609100000|2024-01-30 10:05:00|599.3|598.7|599.1|598.5|599.5|598.9|599.1|598.5|5
1706609400000|2024-01-30 10:10:00|599.3|598.7|599.4|598.8|599.6|599|599.1|598.5|23
1706609700000|2024-01-30 10:15:00|599.5|598.9|599.6|599|600.2|599.6|599.4|598.8|61
1706610000000|2024-01-30 10:20:00|599.5|598.9|600|599.4|600.2|599.6|599.4|598.8|39
1706610300000|2024-01-30 10:25:00|599.9|599.3|599.8|599.2|599.9|599.3|599.8|599.2|1
1706610600000|2024-01-30 10:30:00|599.5|598.9|598.2|597.6|599.6|599|597.9|597.3|98
1706610900000|2024-01-30 10:35:00|598|597.4|596.5|595.9|598|597.4|596.5|595.9|48
1706611200000|2024-01-30 10:40:00|596.7|596.1|596.6|596|597.1|596.5|596.4|595.8|72
1706611500000|2024-01-30 10:45:00|596.1|595.5|596.7|596.1|596.7|596.1|596|595.4|27
1706611800000|2024-01-30 10:50:00|596.6|596|594.5|593.9|596.7|596.1|594.4|593.7|111
1706612100000|2024-01-30 10:55:00|594.9|594.3|594.6|594|595.5|594.9|594.6|594|94
1706612400000|2024-01-30 11:00:00|594.7|594.1|593.9|593.3|594.7|594.1|592.9|592.3|152
1706612700000|2024-01-30 11:05:00|594|593.4|594.4|593.8|594.4|593.8|593.6|593|51
1706613000000|2024-01-30 11:10:00|594.2|593.6|593.6|593|594.4|593.8|593.6|593|41
1706613300000|2024-01-30 11:15:00|593.7|593.1|593.5|592.9|593.8|593.2|593.5|592.9|28
1706613600000|2024-01-30 11:20:00|593.6|593|593.4|592.8|593.6|593|593.4|592.8|15
1706613900000|2024-01-30 11:25:00|593.6|593|593.5|592.9|593.6|593|593.4|592.8|23
1706614200000|2024-01-30 11:30:00|593.6|593|593.5|592.9|593.7|593.1|593.4|592.8|32
1706614500000|2024-01-30 11:35:00|593.6|593|593.4|592.8|594|593.4|593.4|592.8|33
1706614800000|2024-01-30 11:40:00|593.5|592.9|593|592.4|593.5|592.9|592.9|592.3|64
1706615100000|2024-01-30 11:45:00|592.9|592.3|592.9|592.3|593.1|592.5|592.9|592.3|32
1706615400000|2024-01-30 11:50:00|593|592.4|593.1|592.5|593.1|592.5|593|592.4|33
1706615700000|2024-01-30 11:55:00|593|592.4|593|592.4|593.5|592.9|593|592.4|62
1706616000000|2024-01-30 12:00:00|593.2|592.6|592.9|592.3|593.5|592.9|592.9|592.3|27
1706616300000|2024-01-30 12:05:00|593|592.4|593|592.4|593|592.4|593|592.4|10
1706616600000|2024-01-30 12:10:00|593.1|592.5|592.6|592|593.1|592.5|592.6|592|44
1706616900000|2024-01-30 12:15:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|199
1706617200000|2024-01-30 12:20:00|592.7|592.1|592.7|592.1|592.9|592.3|592.5|591.9|35
1706617500000|2024-01-30 12:25:00|592.9|592.3|592.7|592.1|592.9|592.3|592.6|592|34
1706617800000|2024-01-30 12:30:00|592.8|592.2|592.7|592.1|592.8|592.2|592.4|591.8|34
1706618100000|2024-01-30 12:35:00|592.6|592|592.6|592|592.7|592.1|592.6|592|29
1706618400000|2024-01-30 12:40:00|592.7|592.1|592.9|592.3|593.1|592.5|592.7|592.1|41
1706618700000|2024-01-30 12:45:00|593|592.4|592.7|592.1|593|592.4|592.6|592|63
1706619000000|2024-01-30 12:50:00|592.9|592.3|593.9|593.3|593.9|593.3|592.9|592.3|81
1706619300000|2024-01-30 12:55:00|593.8|593.2|593.7|593.1|594.1|593.5|593.7|593.1|32
1706619600000|2024-01-30 13:00:00|593.6|593|594.3|593.7|594.4|593.8|593.6|593|230
1706619900000|2024-01-30 13:05:00|594.4|593.8|594.7|594.1|595.1|594.5|594.4|593.8|100
1706620200000|2024-01-30 13:10:00|594.8|594.2|593.7|593.1|595|594.4|593.7|593.1|141
1706620500000|2024-01-30 13:15:00|594|593.4|594.1|593.5|594.2|593.6|593.8|593.2|36
1706620800000|2024-01-30 13:20:00|594.5|593.9|594.5|593.9|594.5|593.9|594.3|593.7|41
1706621100000|2024-01-30 13:25:00|594.6|594|594.7|594.1|595.1|594.5|594.5|593.9|78
1706621400000|2024-01-30 13:30:00|594.8|594.2|596|595.4|596.2|595.6|594.7|594.1|69
1706621700000|2024-01-30 13:35:00|596.1|595.5|595.5|594.9|596.4|595.8|595.4|594.8|71
1706622000000|2024-01-30 13:40:00|595.3|594.7|595.5|594.9|596.1|595.5|595.2|594.6|68
1706625000000|2024-01-30 14:30:00|595.3|594.7|598.2|597.6|600|599.4|595.3|594.7|1355
1706625300000|2024-01-30 14:35:00|598.4|597.8|599.6|599|600.4|599.8|598|597.4|410
1706625600000|2024-01-30 14:40:00|599.7|599.1|599|598.4|600.2|599.6|599|598.4|328
1706625900000|2024-01-30 14:45:00|599.3|598.7|600|599.4|600.3|599.7|598|597.4|447
1706626200000|2024-01-30 14:50:00|599.8|599.2|597.5|596.9|600.9|600.3|597.5|596.9|340
1706626500000|2024-01-30 14:55:00|597.6|597|598|597.4|599.3|598.7|597.6|597|740
1706626800000|2024-01-30 15:00:00|597.9|597.3|598|597.4|598.5|597.9|597.5|596.9|187
1706627100000|2024-01-30 15:05:00|598.1|597.5|598.1|597.5|599.3|598.7|597.8|597.2|194
1706627400000|2024-01-30 15:10:00|598.4|597.8|599.7|599.1|600|599.4|598.2|597.6|521
1706627700000|2024-01-30 15:15:00|599.8|599.2|601.3|600.7|602|601.4|599.7|599.1|364
1706628000000|2024-01-30 15:20:00|601.4|600.8|602.4|601.8|602.6|602|601.4|600.8|206
1706628300000|2024-01-30 15:25:00|602.6|602|602.2|601.6|603.3|602.7|601.9|601.3|296
1706628600000|2024-01-30 15:30:00|602.3|601.7|603.3|602.7|603.6|603|602.1|601.5|307
1706628900000|2024-01-30 15:35:00|603.4|602.8|605.4|604.8|605.8|605.1|603.3|602.7|395
1706629200000|2024-01-30 15:40:00|605.3|604.7|604.3|603.7|605.8|605.2|603.8|603.2|274
1706629500000|2024-01-30 15:45:00|604.2|603.6|603.8|603.2|604.4|603.8|602.9|602.3|256
1706629800000|2024-01-30 15:50:00|603.9|603.3|604.4|603.8|604.4|603.8|603.4|602.8|196
1706630100000|2024-01-30 15:55:00|604.6|604|604.6|604|604.9|604.3|604.3|603.7|194
1706630400000|2024-01-30 16:00:00|604.7|604.1|604.9|604.3|604.9|604.3|603.7|603.1|430
1706630700000|2024-01-30 16:05:00|605.1|604.5|604.9|604.3|605.3|604.7|604.6|604|187
1706631000000|2024-01-30 16:10:00|604.7|604.1|604.3|603.7|605.3|604.7|604|603.4|351
1706631300000|2024-01-30 16:15:00|604.2|603.6|604.8|604.2|605|604.4|604.2|603.6|147
1706631600000|2024-01-30 16:20:00|604.9|604.3|605.1|604.5|605.8|605.2|604.9|604.3|185
1706631900000|2024-01-30 16:25:00|605.2|604.6|605.8|605.2|606|605.4|605.1|604.5|143
1706632200000|2024-01-30 16:30:00|606|605.4|605.3|604.7|606.5|605.9|605|604.4|408
1706632500000|2024-01-30 16:35:00|605.4|604.8|605.6|605|605.9|605.3|605|604.4|285
1706632800000|2024-01-30 16:40:00|605.9|605.3|606.5|605.9|606.7|606.1|605.6|605|225
1706633100000|2024-01-30 16:45:00|606.6|606|607.6|607|607.7|607.1|606.5|605.9|319
1706633400000|2024-01-30 16:50:00|607.4|606.8|607.7|607.1|609.1|608.5|607.4|606.8|506
1706633700000|2024-01-30 16:55:00|608|607.4|608|607.4|608.1|607.5|607.5|606.9|304
1706634000000|2024-01-30 17:00:00|607.9|607.3|608.1|607.5|608.6|608|607.6|607|275
1706634300000|2024-01-30 17:05:00|608.2|607.6|608.6|608|608.6|608|607.9|607.3|210
1706634600000|2024-01-30 17:10:00|608.9|608.3|609.2|608.6|609.5|608.9|608.8|608.2|337
1706634900000|2024-01-30 17:15:00|609.4|608.8|609.1|608.5|609.7|609.1|608.8|608.2|453
1706635200000|2024-01-30 17:20:00|609.2|608.6|607.9|607.3|609.2|608.6|607|606.4|293
1706635500000|2024-01-30 17:25:00|607.7|607.1|606.1|605.5|607.9|607.3|606|605.4|298
1706635800000|2024-01-30 17:30:00|606.2|605.6|608|607.4|608.2|607.6|606|605.4|371
1706636100000|2024-01-30 17:35:00|608.1|607.5|608.9|608.3|609|608.4|607.9|607.3|309
1706636400000|2024-01-30 17:40:00|608.8|608.2|610|609.4|610.1|609.5|608.7|608.1|208
1706636700000|2024-01-30 17:45:00|609.8|609.2|609.7|609.1|610.2|609.6|609.6|609|281
1706637000000|2024-01-30 17:50:00|609.9|609.3|609.9|609.3|610.4|609.8|609.6|609|413
1706637300000|2024-01-30 17:55:00|610|609.4|609.9|609.3|610.1|609.5|609.8|609.2|109
1706637600000|2024-01-30 18:00:00|610|609.4|609.6|609|610|609.4|609.4|608.8|240
1706637900000|2024-01-30 18:05:00|609.9|609.3|610.2|609.6|610.5|609.9|609.9|609.3|190
1706638200000|2024-01-30 18:10:00|610.3|609.7|612.1|611.5|612.4|611.8|610.2|609.6|372
1706638500000|2024-01-30 18:15:00|612.2|611.6|612.4|611.8|612.5|611.9|612|611.4|265
1706638800000|2024-01-30 18:20:00|612.1|611.5|611.1|610.5|612.2|611.6|610.9|610.3|268
1706639100000|2024-01-30 18:25:00|611.2|610.6|611.1|610.5|611.4|610.8|610.9|610.3|153
1706639400000|2024-01-30 18:30:00|611.3|610.7|610.3|609.7|611.5|610.9|610|609.4|385
1706639700000|2024-01-30 18:35:00|610.5|609.9|610.8|610.2|610.8|610.2|609.8|609.2|351
1706640000000|2024-01-30 18:40:00|610.5|609.9|611.1|610.5|611.3|610.7|610.2|609.6|179
1706640300000|2024-01-30 18:45:00|611|610.4|611.9|611.3|611.9|611.3|611|610.4|205
1706640600000|2024-01-30 18:50:00|611.8|611.2|613.2|612.6|613.3|612.7|611.8|611.2|534
1706640900000|2024-01-30 18:55:00|613.1|612.5|612.5|611.9|613.1|612.5|612|611.4|321
1706641200000|2024-01-30 19:00:00|612.4|611.8|613.1|612.5|613.6|613|611.9|611.3|488
1706641500000|2024-01-30 19:05:00|613.2|612.6|614|613.4|614.2|613.6|613|612.4|418
1706641800000|2024-01-30 19:10:00|613.9|613.3|612.6|612|613.9|613.3|612.6|612|1066
1706642100000|2024-01-30 19:15:00|612.5|611.9|612.1|611.5|612.6|612|611.6|611|481
1706662800000|2024-01-31 01:00:00|611.4|610.8|610.6|610|612.6|612|610.6|610|165
1706663100000|2024-01-31 01:05:00|610.4|609.8|611|610.4|611.5|610.9|610.2|609.6|80
1706663400000|2024-01-31 01:10:00|611.1|610.5|610.2|609.6|611.1|610.5|609.8|609.2|97
1706663700000|2024-01-31 01:15:00|610.3|609.7|610.6|610|610.6|610|610.3|609.7|25
1706664000000|2024-01-31 01:20:00|610.9|610.3|610|609.4|610.9|610.3|609.7|609.1|41
1706664300000|2024-01-31 01:25:00|609.9|609.3|609.8|609.2|610.2|609.6|609.6|609|47
1706664600000|2024-01-31 01:30:00|609.7|609.1|610.7|610.1|610.8|610.2|609.6|609|233
1706664900000|2024-01-31 01:35:00|610.6|610|611.1|610.5|611.1|610.5|610.6|610|33
1706665200000|2024-01-31 01:40:00|611.2|610.6|611.7|611.1|611.7|611.1|611.1|610.5|18
1706665500000|2024-01-31 01:45:00|612|611.4|611.7|611.1|612|611.4|611.7|611.1|9
1706665800000|2024-01-31 01:50:00|611.9|611.3|611.7|611.1|611.9|611.3|611.7|611.1|17
1706666100000|2024-01-31 01:55:00|611.5|610.9|611.5|610.9|611.5|610.9|611.5|610.9|1
1706666400000|2024-01-31 02:00:00|||||||||12
1706667000000|2024-01-31 02:10:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|7
1706667300000|2024-01-31 02:15:00|611.2|610.6|610.9|610.3|611.2|610.6|610.7|610.1|7
1706667600000|2024-01-31 02:20:00|610.7|610.1|610.7|610.1|610.7|610.1|610.7|610.1|7
1706667900000|2024-01-31 02:25:00|611|610.4|611.1|610.5|611.2|610.6|610.9|610.3|17
1706668200000|2024-01-31 02:30:00|611|610.4|611.2|610.6|611.2|610.6|611|610.4|3
1706668500000|2024-01-31 02:35:00|||||||||2
1706668800000|2024-01-31 02:40:00|611.1|610.5|611.1|610.5|611.2|610.6|611.1|610.5|2
1706669100000|2024-01-31 02:45:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|2
1706669400000|2024-01-31 02:50:00|611.2|610.6|611.7|611.1|611.7|611.1|611|610.4|4
1706669700000|2024-01-31 02:55:00|611.6|611|611.7|611.1|611.7|611.1|611.5|610.9|2
1706670000000|2024-01-31 03:00:00|611.5|610.9|611.1|610.5|611.5|610.9|610.9|610.3|17
1706670300000|2024-01-31 03:05:00|611.2|610.6|611.2|610.6|611.2|610.6|610.7|610.1|8
1706670600000|2024-01-31 03:10:00|611.1|610.5|611.2|610.6|611.2|610.6|611.1|610.5|14
1706670900000|2024-01-31 03:15:00|||||||||7
1706671200000|2024-01-31 03:20:00|611.4|610.8|611.2|610.6|611.4|610.8|611.2|610.6|3
1706671500000|2024-01-31 03:25:00|611.4|610.8|611.2|610.6|611.4|610.8|611.2|610.6|2
1706671800000|2024-01-31 03:30:00|610.7|610.1|610.4|609.8|610.7|610.1|610.3|609.7|27
1706672100000|2024-01-31 03:35:00|610.9|610.3|610.5|609.9|611|610.4|610.4|609.8|25
1706672400000|2024-01-31 03:40:00|610.3|609.7|610|609.4|610.3|609.7|610|609.4|21
1706672700000|2024-01-31 03:45:00|609.5|608.9|610|609.4|610|609.4|609.5|608.9|17
1706673000000|2024-01-31 03:50:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|7
1706673300000|2024-01-31 03:55:00|||||||||1
1706673600000|2024-01-31 04:00:00|||||||||2
1706674200000|2024-01-31 04:10:00|609.7|609.1|609.5|608.9|609.8|609.2|609.4|608.8|8
1706674500000|2024-01-31 04:15:00|609.6|609|609.5|608.9|609.6|609|609.4|608.8|24
1706674800000|2024-01-31 04:20:00|609.7|609.1|609.9|609.3|609.9|609.3|609.7|609.1|4
1706675100000|2024-01-31 04:25:00|609.8|609.2|609.8|609.2|610|609.4|609.8|609.2|25
1706675400000|2024-01-31 04:30:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|0
1706675700000|2024-01-31 04:35:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|9
1706676000000|2024-01-31 04:40:00|610|609.4|610.3|609.7|610.3|609.7|610|609.4|2
1706676300000|2024-01-31 04:45:00|||||||||2
1706676600000|2024-01-31 04:50:00|610.5|609.9|610.4|609.8|610.8|610.2|610.4|609.8|25
1706676900000|2024-01-31 04:55:00|610.5|609.9|610.5|609.9|610.5|609.9|610.4|609.8|2
1706677200000|2024-01-31 05:00:00|610.6|610|610.6|610|610.6|610|610.6|610|0
1706677500000|2024-01-31 05:05:00|610.5|609.9|610.5|609.9|610.5|609.9|610.4|609.8|3
1706677800000|2024-01-31 05:10:00|||||||||1
1706678100000|2024-01-31 05:15:00|610.4|609.8|610.2|609.6|610.4|609.8|610.1|609.5|3
1706678400000|2024-01-31 05:20:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|3
1706678700000|2024-01-31 05:25:00|610.2|609.6|610.2|609.6|610.2|609.6|610.2|609.6|2
1706679000000|2024-01-31 05:30:00|610.3|609.7|610.7|610.1|611|610.4|610.3|609.7|24
1706679300000|2024-01-31 05:35:00|610.8|610.2|610.4|609.8|610.8|610.2|610.4|609.8|1
1706679600000|2024-01-31 05:40:00|610.5|609.9|610.3|609.7|610.5|609.9|610|609.4|2
1706679900000|2024-01-31 05:45:00|610|609.4|610.3|609.7|610.3|609.7|610|609.4|3
1706680200000|2024-01-31 05:50:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|2
1706680500000|2024-01-31 05:55:00|610.2|609.6|610|609.4|610.3|609.7|610|609.4|8
1706680800000|2024-01-31 06:00:00|610.3|609.7|610|609.4|610.3|609.7|610|609.4|5
1706681100000|2024-01-31 06:05:00|610.1|609.5|610|609.4|610.3|609.7|610|609.4|2
1706681400000|2024-01-31 06:10:00|609.9|609.3|609.9|609.3|610|609.4|609.9|609.3|3
1706681700000|2024-01-31 06:15:00|610|609.4|610|609.4|610.3|609.7|609.9|609.3|8
1706682000000|2024-01-31 06:20:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|4
1706682300000|2024-01-31 06:25:00|610.3|609.7|610|609.4|610.3|609.7|610|609.4|0
1706682600000|2024-01-31 06:30:00|609.9|609.3|610.2|609.6|610.2|609.6|609.9|609.3|3
1706682900000|2024-01-31 06:35:00|610.3|609.7|610.8|610.2|610.8|610.2|610.3|609.7|17
1706683200000|2024-01-31 06:40:00|610.7|610.1|610.7|610.1|610.8|610.2|610.3|609.7|6
1706683500000|2024-01-31 06:45:00|610.6|610|610.3|609.7|610.6|610|610.3|609.7|18
1706683800000|2024-01-31 06:50:00|610.4|609.8|610.2|609.6|610.6|610|610.2|609.6|3
1706684100000|2024-01-31 06:55:00|610.1|609.5|610.5|609.9|610.6|610|610.1|609.5|3
1706684400000|2024-01-31 07:00:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|6
1706684700000|2024-01-31 07:05:00|610|609.4|610.1|609.5|610.1|609.5|610|609.4|0
1706685000000|2024-01-31 07:10:00|610|609.4|608.8|608.2|610|609.4|608.6|608|63
1706685300000|2024-01-31 07:15:00|608.7|608.1|607.9|607.3|608.8|608.2|607.8|607.2|68
1706685600000|2024-01-31 07:20:00|608.2|607.6|608.2|607.6|608.3|607.7|608.1|607.5|19
1706685900000|2024-01-31 07:25:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|10
1706686200000|2024-01-31 07:30:00|608.5|607.9|608.8|608.2|609.1|608.5|608.5|607.9|53
1706686500000|2024-01-31 07:35:00|608.7|608.1|608.2|607.6|608.7|608.1|608.2|607.6|8
1706686800000|2024-01-31 07:40:00|608.1|607.5|607.1|606.5|608.2|607.6|607|606.4|63
1706687100000|2024-01-31 07:45:00|607|606.4|606.6|606|607.1|606.5|606.2|605.6|31
1706687400000|2024-01-31 07:50:00|606.4|605.8|606.6|606|606.8|606.2|606.2|605.6|41
1706687700000|2024-01-31 07:55:00|606.4|605.8|606|605.4|606.6|606|605.9|605.3|28
1706688000000|2024-01-31 08:00:00|605.9|605.3|605.4|604.8|605.9|605.3|605.3|604.7|57
1706688300000|2024-01-31 08:05:00|605.5|604.9|606|605.4|606.1|605.5|605.5|604.9|25
1706688600000|2024-01-31 08:10:00|606.1|605.5|606.3|605.7|606.3|605.7|605.5|604.9|30
1706688900000|2024-01-31 08:15:00|606.2|605.6|606.3|605.7|606.4|605.8|605.7|605.1|46
1706689200000|2024-01-31 08:20:00|606.2|605.6|606.5|605.9|606.5|605.9|606.1|605.5|5
1706689500000|2024-01-31 08:25:00|606.6|606|606.3|605.7|606.8|606.2|606.3|605.7|11
1706689800000|2024-01-31 08:30:00|606.2|605.6|605.8|605.2|606.3|605.7|605.6|605|34
1706690100000|2024-01-31 08:35:00|605.7|605.1|605.6|605|606|605.4|605.4|604.8|6
1706690400000|2024-01-31 08:40:00|605.8|605.2|605.6|605|605.8|605.2|605.6|605|1
1706690700000|2024-01-31 08:45:00|605.4|604.8|605.5|604.9|605.6|605|605.2|604.6|20
1706691000000|2024-01-31 08:50:00|605.6|605|605.9|605.3|605.9|605.3|605.4|604.8|14
1706691300000|2024-01-31 08:55:00|606.1|605.5|606.2|605.6|606.3|605.7|606.1|605.5|31
1706691600000|2024-01-31 09:00:00|606.4|605.8|606.5|605.9|606.5|605.9|606.4|605.8|7
1706691900000|2024-01-31 09:05:00|606.4|605.8|606.2|605.6|606.6|606|606.2|605.6|8
1706692200000|2024-01-31 09:10:00|606.3|605.7|606.4|605.8|606.5|605.9|606.2|605.6|48
1706692500000|2024-01-31 09:15:00|606.5|605.9|606.1|605.5|606.5|605.9|606.1|605.5|8
1706692800000|2024-01-31 09:20:00|606.2|605.6|605.8|605.2|606.2|605.6|605.6|605|14
1706693100000|2024-01-31 09:25:00|605.7|605.1|605.6|605|605.7|605.1|605.6|605|5
1706693400000|2024-01-31 09:30:00|605.7|605.1|606.3|605.7|606.3|605.7|605.5|604.9|15
1706693700000|2024-01-31 09:35:00|606.6|606|606.9|606.3|607.1|606.5|606.6|606|54
1706694000000|2024-01-31 09:40:00|607.1|606.5|606.6|606|607.1|606.5|606.6|606|1
1706694300000|2024-01-31 09:45:00|606.3|605.7|606.7|606.1|606.8|606.2|606.1|605.5|18
1706694600000|2024-01-31 09:50:00|607.3|606.7|606.6|606|607.3|606.7|606.1|605.5|43
1706694900000|2024-01-31 09:55:00|606.5|605.9|605.8|605.2|606.6|606|605.8|605.2|15
1706695200000|2024-01-31 10:00:00|606.1|605.5|606.6|606|606.6|606|606|605.4|11
1706695500000|2024-01-31 10:05:00|606.5|605.9|606.4|605.8|606.6|606|606.3|605.7|13
1706695800000|2024-01-31 10:10:00|606.5|605.9|606.6|606|606.7|606.1|606.5|605.9|0
1706696100000|2024-01-31 10:15:00|606.7|606.1|606.9|606.3|606.9|606.3|606.5|605.9|6
1706696400000|2024-01-31 10:20:00|606.6|606|606.7|606.1|606.9|606.3|606.6|606|7
1706696700000|2024-01-31 10:25:00|606.8|606.2|606.4|605.8|607.1|606.5|606.4|605.8|10
1706697000000|2024-01-31 10:30:00|606.5|605.9|607.6|607|607.7|607.1|606.5|605.9|30
1706697300000|2024-01-31 10:35:00|607.7|607.1|607.1|606.5|607.7|607.1|607.1|606.5|11
1706697600000|2024-01-31 10:40:00|607.2|606.6|607.1|606.5|607.4|606.8|606.9|606.3|23
1706697900000|2024-01-31 10:45:00|607|606.4|606.8|606.2|607.2|606.6|606.8|606.2|19
1706698200000|2024-01-31 10:50:00|606.9|606.3|606.2|605.6|606.9|606.3|605.9|605.3|14
1706698500000|2024-01-31 10:55:00|606.3|605.7|607.1|606.5|607.2|606.6|606.2|605.6|73
1706698800000|2024-01-31 11:00:00|607.2|606.6|607|606.4|607.3|606.7|606.9|606.3|38
1706699100000|2024-01-31 11:05:00|606.9|606.3|607.4|606.8|607.4|606.8|606.8|606.2|15
1706699400000|2024-01-31 11:10:00|607.3|606.7|606|605.4|607.4|606.8|606|605.4|42
1706699700000|2024-01-31 11:15:00|605.9|605.3|605.6|605|606|605.4|605.4|604.8|32
1706700000000|2024-01-31 11:20:00|605.9|605.3|605.1|604.5|605.9|605.3|605.1|604.5|32
1706700300000|2024-01-31 11:25:00|604.9|604.3|604.9|604.3|604.9|604.3|604.9|604.3|16
1706700600000|2024-01-31 11:30:00|605.1|604.5|605|604.4|605.4|604.8|604.9|604.3|39
1706700900000|2024-01-31 11:35:00|604.9|604.3|605.1|604.5|605.1|604.5|604.8|604.2|24
1706701200000|2024-01-31 11:40:00|605.3|604.7|604.9|604.3|605.3|604.7|604.7|604.1|18
1706701500000|2024-01-31 11:45:00|605.1|604.5|604.9|604.3|605.1|604.5|604.9|604.3|25
1706701800000|2024-01-31 11:50:00|605.1|604.5|604.9|604.3|605.1|604.5|604.8|604.2|10
1706702100000|2024-01-31 11:55:00|604.7|604.1|604.7|604.1|604.9|604.3|604.4|603.8|62
1706702400000|2024-01-31 12:00:00|604.8|604.2|605.6|605|605.6|605|604.8|604.2|39
1706702700000|2024-01-31 12:05:00|605.8|605.2|605.9|605.3|606.1|605.5|605.6|605|30
1706703000000|2024-01-31 12:10:00|606|605.4|605.8|605.2|606.1|605.5|605.8|605.2|8
1706703300000|2024-01-31 12:15:00|605.9|605.3|605.6|605|605.9|605.3|605.1|604.5|32
1706703600000|2024-01-31 12:20:00|605.5|604.9|605.5|604.9|605.7|605.1|605.3|604.7|15
1706703900000|2024-01-31 12:25:00|605.4|604.8|605.1|604.5|605.4|604.8|605.1|604.5|4
1706704200000|2024-01-31 12:30:00|604.9|604.3|605.6|605|605.7|605.1|604.8|604.2|21
1706704500000|2024-01-31 12:35:00|605.7|605.1|605.5|604.9|605.7|605.1|605.5|604.9|8
1706704800000|2024-01-31 12:40:00|605.6|605|604.9|604.3|605.6|605|604.8|604.2|23
1706705100000|2024-01-31 12:45:00|605|604.4|605.4|604.8|605.5|604.9|604.9|604.3|40
1706705400000|2024-01-31 12:50:00|605.6|605|605.6|605|605.6|605|605.4|604.8|21
1706705700000|2024-01-31 12:55:00|605.4|604.8|605.3|604.7|605.5|604.9|605.1|604.5|62
1706706000000|2024-01-31 13:00:00|605.2|604.6|605|604.4|605.5|604.9|604.7|604.1|29
1706706300000|2024-01-31 13:05:00|604.8|604.2|605.5|604.9|605.5|604.9|604.7|604.1|59
1706706600000|2024-01-31 13:10:00|605.3|604.7|605.7|605.1|606|605.4|605.3|604.7|56
1706706900000|2024-01-31 13:15:00|605.6|605|605.7|605.1|605.7|605.1|605.2|604.6|29
1706707200000|2024-01-31 13:20:00|605.6|605|605|604.4|605.7|605.1|604.5|603.9|93
1706707500000|2024-01-31 13:25:00|605.2|604.6|604.6|604|605.3|604.7|604.4|603.8|49
1706707800000|2024-01-31 13:30:00|604.7|604.1|605|604.4|605|604.4|604.3|603.7|130
1706708100000|2024-01-31 13:35:00|604.8|604.2|605.3|604.7|605.6|605|604.7|604.1|203
1706708400000|2024-01-31 13:40:00|605.2|604.6|604.6|604|605.2|604.6|604.5|603.9|148
1706711400000|2024-01-31 14:30:00|604.1|603.5|602.6|602|606.1|605.5|602.5|601.9|1111
1706711700000|2024-01-31 14:35:00|602.5|601.9|602.4|601.8|603.6|603|602|601.4|829
1706712000000|2024-01-31 14:40:00|602.5|601.9|606|605.4|606|605.4|602.5|601.9|466
1706712300000|2024-01-31 14:45:00|606.2|605.6|604.3|603.7|607.2|606.6|604.1|603.5|710
1706712600000|2024-01-31 14:50:00|604.5|603.9|603.7|603.1|604.6|604|603|602.4|379
1706712900000|2024-01-31 14:55:00|603.8|603.2|605.7|605.1|605.7|605.1|603.6|603|268
1706713200000|2024-01-31 15:00:00|605.8|605.2|603.6|603|605.8|605.2|603.4|602.8|101
1706713500000|2024-01-31 15:05:00|603.3|602.7|603.8|603.2|604.1|603.5|603.2|602.6|168
1706713800000|2024-01-31 15:10:00|603.7|603.1|604.7|604.1|605.2|604.6|603.7|603.1|171
1706714100000|2024-01-31 15:15:00|604.8|604.2|604.2|603.6|605.3|604.7|604.1|603.5|324
1706714400000|2024-01-31 15:20:00|604.1|603.5|604.3|603.7|604.4|603.8|603.5|602.9|194
1706714700000|2024-01-31 15:25:00|604.1|603.5|604.1|603.5|604.4|603.8|603.1|602.5|223
1706715000000|2024-01-31 15:30:00|604.3|603.7|602.7|602.1|604.6|604|602.7|602.1|319
1706715300000|2024-01-31 15:35:00|602.6|602|602.3|601.7|602.9|602.3|601.4|600.8|399
1706715600000|2024-01-31 15:40:00|602.2|601.6|602.6|602|602.8|602.2|601.9|601.3|222
1706715900000|2024-01-31 15:45:00|602.4|601.8|603.3|602.7|603.6|603|602.3|601.7|252
1706716200000|2024-01-31 15:50:00|603.2|602.6|602.3|601.7|603.4|602.8|602.3|601.7|198
1706716500000|2024-01-31 15:55:00|602.1|601.5|602.3|601.7|602.3|601.7|601.4|600.8|227
1706716800000|2024-01-31 16:00:00|602.2|601.6|602.8|602.2|603.4|602.8|601.9|601.3|237
1706717100000|2024-01-31 16:05:00|602.7|602.1|601.8|601.2|602.7|602.1|601.7|601.1|638
1706717400000|2024-01-31 16:10:00|601.7|601.1|601.4|600.8|602|601.4|601.3|600.7|176
1706717700000|2024-01-31 16:15:00|601.5|600.9|601.8|601.2|602.1|601.5|601|600.4|251
1706718000000|2024-01-31 16:20:00|601.7|601.1|601.6|601|601.9|601.3|601.1|600.5|160
1706718300000|2024-01-31 16:25:00|601.7|601.1|601.8|601.2|602.1|601.5|601.6|601|113
1706718600000|2024-01-31 16:30:00|601.7|601.1|601.1|600.5|601.7|601.1|600.8|600.2|213
1706718900000|2024-01-31 16:35:00|601|600.4|601.7|601.1|601.9|601.3|600.9|600.3|246
1706719200000|2024-01-31 16:40:00|601.6|601|603.1|602.5|603.1|602.5|601.5|600.9|461
1706719500000|2024-01-31 16:45:00|603.2|602.6|602.6|602|603.4|602.8|602.5|601.9|99
1706719800000|2024-01-31 16:50:00|602.5|601.9|601.6|601|602.6|602|601.6|601|205
1706720100000|2024-01-31 16:55:00|601.4|600.8|601.1|600.5|602.1|601.5|600.7|600.1|156
1706720400000|2024-01-31 17:00:00|601.2|600.6|603.6|603|603.6|603|601.1|600.5|170
1706720700000|2024-01-31 17:05:00|603.5|602.9|602.5|601.9|603.6|603|602.3|601.7|168
1706721000000|2024-01-31 17:10:00|602.6|602|602.1|601.5|602.7|602.1|601.2|600.6|402
1706721300000|2024-01-31 17:15:00|602|601.4|601.5|600.9|602.1|601.5|601.3|600.7|233
1706721600000|2024-01-31 17:20:00|601.6|601|600.6|600|601.8|601.2|600.6|600|143
1706721900000|2024-01-31 17:25:00|600.7|600.1|601|600.4|601.1|600.5|600.6|600|161
1706722200000|2024-01-31 17:30:00|601.1|600.5|601.7|601.1|602|601.4|600.6|600|118
1706722500000|2024-01-31 17:35:00|601.6|601|601.6|601|601.7|601.1|601.1|600.5|107
1706722800000|2024-01-31 17:40:00|601.5|600.9|602.8|602.2|603.1|602.5|601.3|600.7|308
1706723100000|2024-01-31 17:45:00|602.7|602.1|601.4|600.8|602.8|602.2|601.4|600.8|143
1706723400000|2024-01-31 17:50:00|601.5|600.9|601.2|600.6|602.2|601.6|601.2|600.6|190
1706723700000|2024-01-31 17:55:00|601.1|600.5|601.2|600.6|601.5|600.9|601.1|600.5|89
1706724000000|2024-01-31 18:00:00|601.3|600.7|600.6|600|601.4|600.8|600.6|600|194
1706724300000|2024-01-31 18:05:00|600.4|599.8|601|600.4|601.4|600.8|600.4|599.8|170
1706724600000|2024-01-31 18:10:00|601.1|600.5|600.1|599.5|601.1|600.5|600|599.4|113
1706724900000|2024-01-31 18:15:00|600|599.4|601.1|600.5|601.2|600.6|599.3|598.7|371
1706725200000|2024-01-31 18:20:00|601.2|600.6|601.2|600.6|601.6|601|600.9|600.3|106
1706725500000|2024-01-31 18:25:00|601.4|600.8|602.1|601.5|602.4|601.8|601.3|600.7|314
1706725800000|2024-01-31 18:30:00|602|601.4|602.5|601.9|602.5|601.9|601.6|601|188
1706726100000|2024-01-31 18:35:00|602.6|602|602.7|602.1|602.8|602.2|602.4|601.8|132
1706726400000|2024-01-31 18:40:00|602.6|602|602.8|602.2|603|602.4|602.5|601.9|155
1706726700000|2024-01-31 18:45:00|602.7|602.1|602.5|601.9|602.9|602.3|602.4|601.8|152
1706727000000|2024-01-31 18:50:00|602.7|602.1|602.1|601.5|603|602.4|601.9|601.3|429
1706727300000|2024-01-31 18:55:00|602|601.4|602.7|602.1|603.2|602.6|602|601.4|950
1706727600000|2024-01-31 19:00:00|602.9|602.3|602.7|602.1|602.9|602.3|602|601.4|205
1706727900000|2024-01-31 19:05:00|602.6|602|602.9|602.3|603.2|602.6|602.2|601.6|460
1706728200000|2024-01-31 19:10:00|602.8|602.2|602.5|601.9|603.5|602.9|602.5|601.9|1273
1706728500000|2024-01-31 19:15:00|602.6|602|603.3|602.7|603.4|602.8|602.6|602|937
1706749200000|2024-02-01 01:00:00|602.4|601.8|602.2|601.6|603.3|602.7|601.8|601.2|157
1706749500000|2024-02-01 01:05:00|602.4|601.8|601.9|601.3|602.6|602|601.8|601.2|50
1706749800000|2024-02-01 01:10:00|602.1|601.5|602.3|601.7|602.7|602.1|601.9|601.3|37
1706750100000|2024-02-01 01:15:00|602.4|601.8|603.1|602.5|603.1|602.5|602.3|601.7|21
1706750400000|2024-02-01 01:20:00|603.2|602.6|603.1|602.5|603.2|602.6|603|602.4|12
1706750700000|2024-02-01 01:25:00|603|602.4|603.1|602.5|603.1|602.5|602.9|602.3|11
1706751000000|2024-02-01 01:30:00|603.2|602.6|603.9|603.3|603.9|603.3|603.2|602.6|7
1706751300000|2024-02-01 01:35:00|603.7|603.1|603.7|603.1|603.9|603.3|603.7|603.1|9
1706751600000|2024-02-01 01:40:00|603.8|603.2|604.1|603.5|604.2|603.6|603.7|603.1|23
1706751900000|2024-02-01 01:45:00|604|603.4|604.1|603.5|604.2|603.6|603.9|603.3|16
1706752200000|2024-02-01 01:50:00|603.9|603.3|603.4|602.8|603.9|603.3|603.3|602.7|23
1706752500000|2024-02-01 01:55:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|20
1706752800000|2024-02-01 02:00:00|603.4|602.8|603.4|602.8|603.5|602.9|603.4|602.8|12
1706753100000|2024-02-01 02:05:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|35
1706753400000|2024-02-01 02:10:00|||||||||2
1706753700000|2024-02-01 02:15:00|603.5|602.9|603.2|602.6|603.5|602.9|603.2|602.6|13
1706754000000|2024-02-01 02:20:00|602.9|602.3|602.2|601.6|602.9|602.3|602.2|601.6|31
1706754300000|2024-02-01 02:25:00|602.1|601.5|601.7|601.1|602.2|601.6|601.7|601.1|23
1706754600000|2024-02-01 02:30:00|601.8|601.2|601.8|601.2|602.3|601.7|601.7|601.1|11
1706754900000|2024-02-01 02:35:00|601.7|601.1|601.6|601|601.7|601.1|601.4|600.8|11
1706755200000|2024-02-01 02:40:00|601.7|601.1|601.7|601.1|601.7|601.1|601.6|601|1
1706755500000|2024-02-01 02:45:00|601.4|600.8|600.8|600.2|601.7|601.1|600.7|600.1|11
1706755800000|2024-02-01 02:50:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|2
1706756100000|2024-02-01 02:55:00|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|27
1706756400000|2024-02-01 03:00:00|600.9|600.3|600.9|600.3|600.9|600.3|600.8|600.2|2
1706756700000|2024-02-01 03:05:00|600.8|600.2|600.9|600.3|600.9|600.3|600.8|600.2|3
1706757000000|2024-02-01 03:10:00|||||||||5
1706757300000|2024-02-01 03:15:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|3
1706757600000|2024-02-01 03:20:00|600.7|600.1|600.9|600.3|600.9|600.3|600.7|600.1|12
1706757900000|2024-02-01 03:25:00|601.2|600.6|600.9|600.3|601.2|600.6|600.9|600.3|17
1706758200000|2024-02-01 03:30:00|||||||||2
1706758500000|2024-02-01 03:35:00|||||||||8
1706758800000|2024-02-01 03:40:00|||||||||2
1706759100000|2024-02-01 03:45:00|601|600.4|600.9|600.3|601|600.4|600.9|600.3|0
1706759400000|2024-02-01 03:50:00|600.7|600.1|600.5|599.9|600.7|600.1|600.5|599.9|26
1706759700000|2024-02-01 03:55:00|600.4|599.8|600.4|599.8|600.5|599.9|600.2|599.6|8
1706760300000|2024-02-01 04:05:00|||||||||2
1706760600000|2024-02-01 04:10:00|||||||||1
1706760900000|2024-02-01 04:15:00|||||||||1
1706761200000|2024-02-01 04:20:00|||||||||1
1706761500000|2024-02-01 04:25:00|600.5|599.9|600.5|599.9|600.6|600|600.5|599.9|3
1706761800000|2024-02-01 04:30:00|600.6|600|600.5|599.9|600.7|600.1|600.5|599.9|4
1706762100000|2024-02-01 04:35:00|600.6|600|600.6|600|600.6|600|600.5|599.9|7
1706762400000|2024-02-01 04:40:00|600.5|599.9|600.5|599.9|600.5|599.9|600.5|599.9|2
1706762700000|2024-02-01 04:45:00|||||||||1
1706763000000|2024-02-01 04:50:00|600.4|599.8|600.4|599.8|600.5|599.9|600.4|599.8|1
1706763300000|2024-02-01 04:55:00|600.5|599.9|600.4|599.8|600.5|599.9|600.4|599.8|3
1706763600000|2024-02-01 05:00:00|600.1|599.5|599.5|598.9|600.1|599.5|599.5|598.9|16
1706763900000|2024-02-01 05:05:00|599.7|599.1|599.6|599|599.7|599.1|599.5|598.9|30
1706764200000|2024-02-01 05:10:00|||||||||2
1706764800000|2024-02-01 05:20:00|599.8|599.2|600.2|599.6|600.2|599.6|599.8|599.2|2
1706765100000|2024-02-01 05:25:00|600.4|599.8|600.4|599.8|600.4|599.8|600.4|599.8|1
1706765400000|2024-02-01 05:30:00|600.1|599.5|599.6|599|600.1|599.5|599.5|598.9|30
1706765700000|2024-02-01 05:35:00|599.5|598.9|599.6|599|599.6|599|599.5|598.9|4
1706766000000|2024-02-01 05:40:00|599.7|599.1|599.7|599.1|599.7|599.1|599.6|599|2
1706766300000|2024-02-01 05:45:00|599.6|599|599|598.4|599.6|599|599|598.4|3
1706766600000|2024-02-01 05:50:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|10
1706766900000|2024-02-01 05:55:00|599.1|598.5|598.6|598|599.1|598.5|598.6|598|12
1706767200000|2024-02-01 06:00:00|598.7|598.1|598.5|597.9|598.7|598.1|598.4|597.8|20
1706767500000|2024-02-01 06:05:00|598.6|598|598.5|597.9|598.6|598|598.3|597.7|6
1706767800000|2024-02-01 06:10:00|598.6|598|598.5|597.9|598.6|598|598.5|597.9|9
1706768100000|2024-02-01 06:15:00|598.3|597.7|598.3|597.7|598.4|597.8|598.3|597.7|5
1706768400000|2024-02-01 06:20:00|598.4|597.8|598.4|597.8|598.4|597.8|598.3|597.7|5
1706768700000|2024-02-01 06:25:00|598.3|597.7|598.5|597.9|598.5|597.9|598.3|597.7|17
1706769000000|2024-02-01 06:30:00|598.6|598|598.4|597.8|598.6|598|598.1|597.5|62
1706769300000|2024-02-01 06:35:00|598.8|598.2|598.9|598.3|598.9|598.3|598.8|598.2|4
1706769600000|2024-02-01 06:40:00|599|598.4|599.2|598.6|599.4|598.8|599|598.4|9
1706769900000|2024-02-01 06:45:00|599|598.4|598.9|598.3|599|598.4|598.9|598.3|2
1706770200000|2024-02-01 06:50:00|598.8|598.2|598.8|598.2|599|598.4|598.8|598.2|5
1706770500000|2024-02-01 06:55:00|598.7|598.1|599|598.4|599|598.4|598.5|597.9|17
1706770800000|2024-02-01 07:00:00|599.1|598.5|599.7|599.1|599.9|599.3|599.1|598.5|13
1706771100000|2024-02-01 07:05:00|599.8|599.2|599.2|598.6|600|599.4|599.2|598.6|26
1706771400000|2024-02-01 07:10:00|599.1|598.5|599.3|598.7|599.5|598.9|599.1|598.5|8
1706771700000|2024-02-01 07:15:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|5
1706772000000|2024-02-01 07:20:00|598.8|598.2|598.8|598.2|598.9|598.3|598.8|598.2|5
1706772300000|2024-02-01 07:25:00|598.9|598.3|599.4|598.8|599.5|598.9|598.8|598.2|25
1706772600000|2024-02-01 07:30:00|599.5|598.9|599.3|598.7|599.7|599.1|599.3|598.7|26
1706772900000|2024-02-01 07:35:00|599.4|598.8|599.2|598.6|599.6|599|599.2|598.6|8
1706773200000|2024-02-01 07:40:00|599.4|598.8|599.5|598.9|599.5|598.9|599.4|598.8|3
1706773500000|2024-02-01 07:45:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|8
1706773800000|2024-02-01 07:50:00|599.2|598.6|599.5|598.9|599.5|598.9|599.2|598.6|5
1706774100000|2024-02-01 07:55:00|599.6|599|599.2|598.6|599.7|599.1|599.2|598.6|24
1706774400000|2024-02-01 08:00:00|599.3|598.7|598.8|598.2|599.6|599|598.8|598.2|15
1706774700000|2024-02-01 08:05:00|598.9|598.3|599.1|598.5|599.2|598.6|598.8|598.2|3
1706775000000|2024-02-01 08:10:00|599|598.4|600|599.4|600|599.4|598.9|598.3|140
1706775300000|2024-02-01 08:15:00|599.9|599.3|599.3|598.7|600|599.4|599.3|598.7|13
1706775600000|2024-02-01 08:20:00|599.2|598.6|599.2|598.6|599.3|598.7|599|598.4|4
1706775900000|2024-02-01 08:25:00|599.5|598.9|599.6|599|599.6|599|599.3|598.7|7
1706776200000|2024-02-01 08:30:00|599.7|599.1|600|599.4|600|599.4|599.7|599.1|6
1706776500000|2024-02-01 08:35:00|599.7|599.1|599.7|599.1|599.8|599.2|599.7|599.1|3
1706776800000|2024-02-01 08:40:00|599.6|599|599.5|598.9|599.6|599|599.3|598.7|7
1706777100000|2024-02-01 08:45:00|599.6|599|599.2|598.6|599.6|599|599.2|598.6|8
1706777400000|2024-02-01 08:50:00|599.1|598.5|599.2|598.6|599.2|598.6|599.1|598.5|4
1706777700000|2024-02-01 08:55:00|599.5|598.9|599.7|599.1|599.7|599.1|599|598.4|47
1706778000000|2024-02-01 09:00:00|600|599.4|600.1|599.5|600.8|600.2|600|599.4|27
1706778300000|2024-02-01 09:05:00|600|599.4|600.1|599.5|600.5|599.9|599.8|599.2|8
1706778600000|2024-02-01 09:10:00|600.2|599.6|599.4|598.8|600.3|599.7|599.3|598.7|37
1706778900000|2024-02-01 09:15:00|599.5|598.9|600.1|599.5|600.2|599.6|599.5|598.9|30
1706779200000|2024-02-01 09:20:00|600.2|599.6|600.1|599.5|600.2|599.6|599.9|599.3|6
1706779500000|2024-02-01 09:25:00|600|599.4|600.1|599.5|600.2|599.6|600|599.4|6
1706779800000|2024-02-01 09:30:00|600.4|599.8|599.6|599|600.4|599.8|599.6|599|14
1706780100000|2024-02-01 09:35:00|599.4|598.8|599.3|598.7|599.4|598.8|599.3|598.7|8
1706780400000|2024-02-01 09:40:00|599.2|598.6|599.1|598.5|599.2|598.6|599|598.4|3
1706780700000|2024-02-01 09:45:00|599|598.4|598.2|597.6|599|598.4|598.2|597.6|37
1706781000000|2024-02-01 09:50:00|598.1|597.5|596.6|596|598.2|597.6|596.1|595.5|148
1706781300000|2024-02-01 09:55:00|596.7|596.1|596.4|595.8|597|596.4|596.4|595.8|18
1706781600000|2024-02-01 10:00:00|596.3|595.7|596.1|595.5|596.5|595.9|596|595.4|106
1706781900000|2024-02-01 10:05:00|596.2|595.6|596.2|595.6|596.5|595.9|596|595.4|86
1706782200000|2024-02-01 10:10:00|596.1|595.5|596.8|596.2|597|596.4|596.1|595.5|50
1706782500000|2024-02-01 10:15:00|596.7|596.1|597.3|596.7|597.8|597.2|596.6|596|79
1706782800000|2024-02-01 10:20:00|597.1|596.5|597.4|596.8|597.5|596.9|597.1|596.5|38
1706783100000|2024-02-01 10:25:00|597.3|596.7|596.9|596.3|597.3|596.7|596.5|595.9|65
1706783400000|2024-02-01 10:30:00|597|596.4|596.6|596|597|596.4|596.4|595.8|49
1706783700000|2024-02-01 10:35:00|596.5|595.9|596.5|595.9|596.9|596.3|596.4|595.8|52
1706784000000|2024-02-01 10:40:00|596.6|596|596.5|595.9|596.7|596.1|596.5|595.9|27
1706784300000|2024-02-01 10:45:00|596.6|596|596.5|595.9|596.6|596|596.2|595.6|28
1706784600000|2024-02-01 10:50:00|596.2|595.6|596.5|595.9|596.6|596|596.2|595.6|37
1706784900000|2024-02-01 10:55:00|596.4|595.8|596.1|595.5|596.4|595.8|596|595.4|51
1706785200000|2024-02-01 11:00:00|596|595.4|596|595.4|596.1|595.5|596|595.4|28
1706785500000|2024-02-01 11:05:00|596.1|595.5|595.9|595.3|596.1|595.5|595.9|595.3|18
1706785800000|2024-02-01 11:10:00|595.7|595.1|596|595.4|596.2|595.6|595.4|594.8|91
1706786100000|2024-02-01 11:15:00|595.9|595.3|596.1|595.5|596.3|595.7|595.9|595.3|15
1706786400000|2024-02-01 11:20:00|596|595.4|596.3|595.7|596.3|595.7|595.8|595.2|57
1706786700000|2024-02-01 11:25:00|596.1|595.5|596.6|596|596.6|596|596.1|595.5|59
1706787000000|2024-02-01 11:30:00|596.8|596.2|596.1|595.5|597.1|596.5|596.1|595.5|48
1706787300000|2024-02-01 11:35:00|596.3|595.7|596.1|595.5|596.3|595.7|596.1|595.5|16
1706787600000|2024-02-01 11:40:00|595.9|595.3|595.8|595.2|596.1|595.5|595.8|595.2|19
1706787900000|2024-02-01 11:45:00|595.4|594.8|595.2|594.6|595.4|594.8|595.2|594.6|34
1706788200000|2024-02-01 11:50:00|595.1|594.5|595.4|594.8|595.6|595|595.1|594.5|32
1706788500000|2024-02-01 11:55:00|595.5|594.9|595.6|595|595.6|595|595.3|594.7|18
1706788800000|2024-02-01 12:00:00|595.4|594.8|595.4|594.8|595.4|594.8|595.1|594.5|31
1706789100000|2024-02-01 12:05:00|595.3|594.7|595.4|594.8|595.4|594.8|595.1|594.5|9
1706789400000|2024-02-01 12:10:00|595.3|594.7|595.8|595.2|595.9|595.3|595.3|594.7|17
1706789700000|2024-02-01 12:15:00|595.7|595.1|595.7|595.1|595.9|595.3|595.6|595|34
1706790000000|2024-02-01 12:20:00|595.6|595|595.6|595|595.7|595.1|595.4|594.8|31
1706790300000|2024-02-01 12:25:00|595.5|594.9|595.8|595.2|595.8|595.2|595.4|594.8|10
1706790600000|2024-02-01 12:30:00|595.9|595.3|596.6|596|596.7|596.1|595.9|595.3|27
1706790900000|2024-02-01 12:35:00|596.4|595.8|596.9|596.3|596.9|596.3|596.4|595.8|15
1706791200000|2024-02-01 12:40:00|597.1|596.5|597.9|597.3|597.9|597.3|597.1|596.5|68
1706791500000|2024-02-01 12:45:00|597.6|597|597.4|596.8|597.8|597.2|597.4|596.8|85
1706791800000|2024-02-01 12:50:00|597.5|596.9|597.5|596.9|597.7|597.1|597.2|596.6|126
1706792100000|2024-02-01 12:55:00|597.4|596.8|595.9|595.3|597.5|596.9|595.7|595.1|85
1706792400000|2024-02-01 13:00:00|595.8|595.2|595.4|594.8|596|595.4|595.2|594.6|75
1706792700000|2024-02-01 13:05:00|595.6|595|595.2|594.6|595.7|595.1|595.2|594.6|67
1706793000000|2024-02-01 13:10:00|594.7|594.1|596.4|595.8|596.4|595.8|594.7|594.1|93
1706793300000|2024-02-01 13:15:00|596.3|595.7|596.1|595.5|596.5|595.9|595.4|594.8|58
1706793600000|2024-02-01 13:20:00|596.2|595.6|595.8|595.2|596.2|595.6|595.7|595.1|38
1706793900000|2024-02-01 13:25:00|595.7|595.1|595.8|595.2|596.1|595.5|595.4|594.8|67
1706794200000|2024-02-01 13:30:00|596|595.4|596.2|595.6|596.2|595.6|595.6|595|63
1706794500000|2024-02-01 13:35:00|596.1|595.5|595.5|594.9|596.1|595.5|595.3|594.7|66
1706794800000|2024-02-01 13:40:00|595.4|594.8|595.9|595.3|596.3|595.7|595.2|594.6|69
1706797800000|2024-02-01 14:30:00|596|595.4|598.8|598.2|599.2|598.6|595.5|594.9|1343
1706798100000|2024-02-01 14:35:00|598.9|598.3|599.8|599.2|600.6|600|597.3|596.7|653
1706798400000|2024-02-01 14:40:00|599.7|599.1|599.1|598.5|600.3|599.7|598.1|597.5|362
1706798700000|2024-02-01 14:45:00|598.9|598.3|599.1|598.5|600.4|599.8|598.6|598|582
1706799000000|2024-02-01 14:50:00|599.3|598.7|598|597.4|600.1|599.5|597.8|597.2|569
1706799300000|2024-02-01 14:55:00|597.9|597.3|597|596.4|598.6|598|596.1|595.5|802
1706799600000|2024-02-01 15:00:00|596.8|596.2|598.2|597.6|599|598.4|596.5|595.9|779
1706799900000|2024-02-01 15:05:00|598.3|597.7|597.1|596.5|598.7|598.1|596.7|596.1|464
1706800200000|2024-02-01 15:10:00|597.2|596.6|596.1|595.5|597.2|596.6|595.5|594.9|868
1706800500000|2024-02-01 15:15:00|596.5|595.9|597.3|596.7|597.4|596.8|595.5|594.9|945
1706800800000|2024-02-01 15:20:00|597.5|596.9|598.3|597.7|599|598.4|597|596.4|556
1706801100000|2024-02-01 15:25:00|598.4|597.8|598|597.4|598.6|598|597.6|597|244
1706801400000|2024-02-01 15:30:00|598.1|597.5|598.5|597.9|598.7|598.1|597.4|596.8|256
1706801700000|2024-02-01 15:35:00|598.6|598|601.3|600.7|601.3|600.7|598.5|597.9|1405
1706802000000|2024-02-01 15:40:00|601.4|600.8|601.8|601.2|602.1|601.5|600.8|600.2|363
1706802300000|2024-02-01 15:45:00|601.9|601.3|602.8|602.2|604.2|603.6|601.8|601.2|1053
1706802600000|2024-02-01 15:50:00|602.9|602.3|603.1|602.5|603.3|602.7|601.3|600.7|546
1706802900000|2024-02-01 15:55:00|603|602.4|603.6|603|603.8|603.2|602.6|602|240
1706803200000|2024-02-01 16:00:00|603.5|602.9|601.6|601|603.5|602.9|601.2|600.6|395
1706803500000|2024-02-01 16:05:00|601.7|601.1|603.1|602.5|603.2|602.6|601.4|600.8|308
1706803800000|2024-02-01 16:10:00|603.3|602.7|606.1|605.5|606.3|605.7|603.1|602.5|836
1706804100000|2024-02-01 16:15:00|606.3|605.7|607.7|607.1|609.6|609|606.1|605.5|1043
1706804400000|2024-02-01 16:20:00|607.6|607|607.7|607.1|608|607.4|607.3|606.7|711
1706804700000|2024-02-01 16:25:00|607.8|607.2|605.7|605.1|609|608.4|605.3|604.7|934
1706805000000|2024-02-01 16:30:00|605.6|605|606|605.4|606.5|605.9|604.5|603.9|637
1706805300000|2024-02-01 16:35:00|605.8|605.2|606.7|606.1|607|606.4|605.8|605.2|282
1706805600000|2024-02-01 16:40:00|606.6|606|606.6|606|607|606.4|606|605.4|407
1706805900000|2024-02-01 16:45:00|606.7|606.1|607|606.4|607.5|606.9|606.6|606|272
1706806200000|2024-02-01 16:50:00|606.9|606.3|606.3|605.7|607.3|606.7|606|605.4|215
1706806500000|2024-02-01 16:55:00|606.4|605.8|606.3|605.7|607|606.4|605.9|605.3|153
1706806800000|2024-02-01 17:00:00|606.4|605.8|606.1|605.5|606.5|605.9|605.8|605.2|440
1706807100000|2024-02-01 17:05:00|606|605.4|605.6|605|606.2|605.6|605.5|604.9|302
1706807400000|2024-02-01 17:10:00|605.5|604.9|605|604.4|605.7|605.1|604.5|603.9|352
1706807700000|2024-02-01 17:15:00|605.1|604.5|606.2|605.6|606.4|605.8|605.1|604.5|160
1706808000000|2024-02-01 17:20:00|606|605.4|605.5|604.9|606.5|605.9|605.5|604.9|301
1706808300000|2024-02-01 17:25:00|605.2|604.6|605.8|605.2|606.5|605.9|605|604.4|351
1706808600000|2024-02-01 17:30:00|605.9|605.3|605.5|604.9|606.5|605.9|605.3|604.7|198
1706808900000|2024-02-01 17:35:00|605.3|604.7|604.1|603.5|605.7|605.1|604|603.4|240
1706809200000|2024-02-01 17:40:00|604|603.4|603.6|603|604.5|603.9|603.5|602.9|299
1706809500000|2024-02-01 17:45:00|603.5|602.9|603.6|603|603.7|603.1|603.2|602.6|189
1706809800000|2024-02-01 17:50:00|603.4|602.8|604.7|604.1|604.8|604.2|603.1|602.5|211
1706810100000|2024-02-01 17:55:00|604.6|604|604.3|603.7|604.7|604.1|604.1|603.5|139
1706810400000|2024-02-01 18:00:00|604.1|603.5|604.4|603.8|604.6|604|604.1|603.5|136
1706810700000|2024-02-01 18:05:00|604.6|604|604.5|603.9|604.6|604|604.3|603.7|103
1706811000000|2024-02-01 18:10:00|604.6|604|604.3|603.7|604.6|604|604.2|603.6|81
1706811300000|2024-02-01 18:15:00|604.6|604|604.8|604.2|604.8|604.2|604.3|603.7|167
1706811600000|2024-02-01 18:20:00|604.7|604.1|604.5|603.9|604.8|604.2|604.4|603.8|157
1706811900000|2024-02-01 18:25:00|604.7|604.1|604.7|604.1|604.9|604.3|604.4|603.8|116
1706812200000|2024-02-01 18:30:00|604.8|604.2|605.6|605|605.7|605.1|604.8|604.2|139
1706812500000|2024-02-01 18:35:00|605.4|604.8|606.4|605.8|606.4|605.8|605.4|604.8|488
1706812800000|2024-02-01 18:40:00|606.3|605.7|606.4|605.8|606.7|606.1|606.1|605.5|323
1706813100000|2024-02-01 18:45:00|606.6|606|607.4|606.8|607.6|607|606.5|605.9|498
1706813400000|2024-02-01 18:50:00|607.1|606.5|606.9|606.3|607.3|606.7|606.9|606.3|145
1706813700000|2024-02-01 18:55:00|607|606.4|607.4|606.8|607.5|606.9|606.8|606.2|303
1706814000000|2024-02-01 19:00:00|607.2|606.6|607.9|607.3|608.5|607.9|607.2|606.6|218
1706814300000|2024-02-01 19:05:00|607.8|607.2|607.6|607|608.1|607.5|607.6|607|389
1706814600000|2024-02-01 19:10:00|607.3|606.7|607.6|607|608.2|607.6|606|605.4|1607
1706814900000|2024-02-01 19:15:00|607.3|606.7|606.7|606.1|607.5|606.9|606.4|605.8|784
1706835600000|2024-02-02 01:00:00|608|607.4|607.1|606.5|608.4|607.8|606.3|605.7|120
1706835900000|2024-02-02 01:05:00|607|606.4|607.4|606.8|607.8|607.2|606.7|606.1|47
1706836200000|2024-02-02 01:10:00|607.5|606.9|607.3|606.7|607.6|607|606.8|606.2|45
1706836500000|2024-02-02 01:15:00|607.2|606.6|606.8|606.2|607.5|606.9|606.8|606.2|48
1706836800000|2024-02-02 01:20:00|606.9|606.3|607|606.4|607.1|606.5|606.8|606.2|4
1706837100000|2024-02-02 01:25:00|607.1|606.5|607|606.4|607.3|606.7|607|606.4|23
1706837400000|2024-02-02 01:30:00|607.1|606.5|607.5|606.9|607.6|607|607.1|606.5|12
1706837700000|2024-02-02 01:35:00|607.6|607|607.6|607|607.6|607|607.6|607|17
1706838000000|2024-02-02 01:40:00|607.7|607.1|609|608.4|609|608.4|607.6|607|49
1706838300000|2024-02-02 01:45:00|608.9|608.3|609.1|608.5|609.4|608.8|608.9|608.3|47
1706838600000|2024-02-02 01:50:00|609.2|608.6|609.6|609|609.6|609|609.2|608.6|16
1706838900000|2024-02-02 01:55:00|609.7|609.1|610.2|609.6|610.6|610|609.7|609.1|34
1706839200000|2024-02-02 02:00:00|610.4|609.8|610.5|609.9|610.6|610|610.2|609.6|47
1706839500000|2024-02-02 02:05:00|610.2|609.6|610.5|609.9|610.5|609.9|610.1|609.5|26
1706839800000|2024-02-02 02:10:00|610.4|609.8|610.4|609.8|610.4|609.8|610.2|609.6|23
1706840100000|2024-02-02 02:15:00|610.3|609.7|610.1|609.5|610.3|609.7|610.1|609.5|3
1706840400000|2024-02-02 02:20:00|610|609.4|609.9|609.3|610.2|609.6|609.9|609.3|7
1706840700000|2024-02-02 02:25:00|609.8|609.2|609.5|608.9|610|609.4|609.5|608.9|10
1706841000000|2024-02-02 02:30:00|609.6|609|609.6|609|609.8|609.2|609.6|609|15
1706841300000|2024-02-02 02:35:00|609.4|608.8|609.7|609.1|609.7|609.1|609.2|608.6|18
1706841600000|2024-02-02 02:40:00|609.8|609.2|609.7|609.1|609.8|609.2|609.7|609.1|1
1706841900000|2024-02-02 02:45:00|609.6|609|609.8|609.2|609.8|609.2|609.6|609|16
1706842200000|2024-02-02 02:50:00|609.7|609.1|609.5|608.9|609.7|609.1|609.4|608.8|11
1706842500000|2024-02-02 02:55:00|609.4|608.8|609.5|608.9|609.5|608.9|609.4|608.8|3
1706842800000|2024-02-02 03:00:00|609.6|609|609.7|609.1|609.7|609.1|609.6|609|17
1706843100000|2024-02-02 03:05:00|||||||||2
1706843400000|2024-02-02 03:10:00|609.8|609.2|609.8|609.2|609.8|609.2|609.7|609.1|8
1706843700000|2024-02-02 03:15:00|609.6|609|609.7|609.1|609.7|609.1|609.6|609|10
1706844000000|2024-02-02 03:20:00|609.8|609.2|609.8|609.2|609.8|609.2|609.7|609.1|6
1706844300000|2024-02-02 03:25:00|610.1|609.5|610|609.4|610.6|610|610|609.4|31
1706844600000|2024-02-02 03:30:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|4
1706844900000|2024-02-02 03:35:00|609.8|609.2|610|609.4|610|609.4|609.8|609.2|4
1706845200000|2024-02-02 03:40:00|610.1|609.5|610.1|609.5|610.1|609.5|610|609.4|2
1706845500000|2024-02-02 03:45:00|610.3|609.7|610.8|610.2|610.8|610.2|610.3|609.7|10
1706845800000|2024-02-02 03:50:00|611.5|610.9|612|611.4|612.1|611.5|611.5|610.9|69
1706846100000|2024-02-02 03:55:00|612.1|611.5|611.7|611.1|612.1|611.5|611.7|611.1|11
1706846400000|2024-02-02 04:00:00|611.5|610.9|611.2|610.6|611.5|610.9|611.1|610.5|38
1706846700000|2024-02-02 04:05:00|611.1|610.5|611.4|610.8|611.4|610.8|610.9|610.3|50
1706847000000|2024-02-02 04:10:00|611.3|610.7|611.3|610.7|611.3|610.7|611.2|610.6|1
1706847300000|2024-02-02 04:15:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|22
1706847600000|2024-02-02 04:20:00|611.1|610.5|611|610.4|611.3|610.7|611|610.4|34
1706847900000|2024-02-02 04:25:00|611.1|610.5|610.5|609.9|611.1|610.5|610.5|609.9|47
1706848200000|2024-02-02 04:30:00|610.4|609.8|610.7|610.1|610.7|610.1|610.3|609.7|4
1706848500000|2024-02-02 04:35:00|610.8|610.2|611.1|610.5|611.1|610.5|610.8|610.2|63
1706848800000|2024-02-02 04:40:00|611|610.4|610.6|610|611.1|610.5|610.5|609.9|54
1706849100000|2024-02-02 04:45:00|610.5|609.9|609.9|609.3|610.6|610|609.9|609.3|22
1706849400000|2024-02-02 04:50:00|609.7|609.1|609.7|609.1|609.7|609.1|609.6|609|8
1706849700000|2024-02-02 04:55:00|609.6|609|610|609.4|610|609.4|609.6|609|10
1706850000000|2024-02-02 05:00:00|609.8|609.2|609.7|609.1|609.8|609.2|609.7|609.1|0
1706850300000|2024-02-02 05:05:00|609.6|609|609.6|609|609.6|609|609.6|609|9
1706850600000|2024-02-02 05:10:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|3
1706850900000|2024-02-02 05:15:00|608.7|608.1|609.1|608.5|609.2|608.6|608.7|608.1|26
1706851200000|2024-02-02 05:20:00|609|608.4|609|608.4|609|608.4|609|608.4|3
1706851500000|2024-02-02 05:25:00|609.1|608.5|608.8|608.2|609.1|608.5|608.7|608.1|21
1706851800000|2024-02-02 05:30:00|608.7|608.1|608.3|607.7|608.7|608.1|608.3|607.7|19
1706852100000|2024-02-02 05:35:00|608.5|607.9|608.5|607.9|608.5|607.9|608.1|607.5|51
1706852400000|2024-02-02 05:40:00|608.3|607.7|608.2|607.6|608.3|607.7|608.2|607.6|4
1706852700000|2024-02-02 05:45:00|608.5|607.9|608.5|607.9|608.5|607.9|608.5|607.9|8
1706853000000|2024-02-02 05:50:00|608.3|607.7|608.5|607.9|608.5|607.9|608.1|607.5|19
1706853300000|2024-02-02 05:55:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|2
1706853600000|2024-02-02 06:00:00|608.4|607.8|608.3|607.7|608.4|607.8|608.2|607.6|10
1706853900000|2024-02-02 06:05:00|608.5|607.9|609.6|609|609.7|609.1|608.3|607.7|14
1706854200000|2024-02-02 06:10:00|609.7|609.1|609.5|608.9|609.8|609.2|609.5|608.9|26
1706854500000|2024-02-02 06:15:00|609.6|609|609.5|608.9|609.6|609|609.5|608.9|0
1706854800000|2024-02-02 06:20:00|609.6|609|609|608.4|609.6|609|609|608.4|23
1706855100000|2024-02-02 06:25:00|609.5|608.9|609.5|608.9|609.7|609.1|609.3|608.7|71
1706855400000|2024-02-02 06:30:00|609.6|609|609.7|609.1|609.8|609.2|609.6|609|9
1706855700000|2024-02-02 06:35:00|609.6|609|609.5|608.9|609.7|609.1|609.5|608.9|1
1706856000000|2024-02-02 06:40:00|609.6|609|609.5|608.9|609.7|609.1|609.5|608.9|6
1706856300000|2024-02-02 06:45:00|609.3|608.7|609.2|608.6|609.4|608.8|609.2|608.6|14
1706856600000|2024-02-02 06:50:00|609.3|608.7|609|608.4|609.3|608.7|608.6|608|12
1706856900000|2024-02-02 06:55:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|0
1706857200000|2024-02-02 07:00:00|608.9|608.3|610.1|609.5|610.1|609.5|608.7|608.1|39
1706857500000|2024-02-02 07:05:00|610|609.4|610.2|609.6|610.3|609.7|610|609.4|10
1706857800000|2024-02-02 07:10:00|610.3|609.7|610|609.4|610.3|609.7|610|609.4|4
1706858100000|2024-02-02 07:15:00|610.1|609.5|610|609.4|610.1|609.5|610|609.4|4
1706858400000|2024-02-02 07:20:00|610.3|609.7|610.3|609.7|610.4|609.8|610.3|609.7|4
1706858700000|2024-02-02 07:25:00|610.5|609.9|610.5|609.9|610.6|610|610.5|609.9|22
1706859000000|2024-02-02 07:30:00|610.4|609.8|610.5|609.9|610.5|609.9|610.3|609.7|4
1706859300000|2024-02-02 07:35:00|610.9|610.3|611|610.4|611|610.4|610.6|610|52
1706859600000|2024-02-02 07:40:00|611.2|610.6|610.8|610.2|611.2|610.6|610.5|609.9|88
1706859900000|2024-02-02 07:45:00|609.7|609.1|609.5|608.9|610.1|609.5|609.5|608.9|59
1706860200000|2024-02-02 07:50:00|608.8|608.2|609.5|608.9|609.5|608.9|608.8|608.2|32
1706860500000|2024-02-02 07:55:00|609.6|609|608.5|607.9|609.6|609|608.4|607.8|56
1706860800000|2024-02-02 08:00:00|608.4|607.8|608.6|608|608.8|608.2|608.4|607.8|32
1706861100000|2024-02-02 08:05:00|608.7|608.1|609.5|608.9|609.6|609|608.7|608.1|32
1706861400000|2024-02-02 08:10:00|609.6|609|609.3|608.7|609.6|609|609|608.4|10
1706861700000|2024-02-02 08:15:00|609.5|608.9|609|608.4|609.5|608.9|609|608.4|6
1706862000000|2024-02-02 08:20:00|609.5|608.9|609|608.4|609.7|609.1|608.9|608.3|37
1706862300000|2024-02-02 08:25:00|609.1|608.5|609|608.4|609.5|608.9|608.8|608.2|31
1706862600000|2024-02-02 08:30:00|609.3|608.7|609.4|608.8|609.6|609|609.3|608.7|89
1706862900000|2024-02-02 08:35:00|609.5|608.9|610.4|609.8|610.7|610.1|609.3|608.7|29
1706863200000|2024-02-02 08:40:00|610.6|610|610.1|609.5|610.6|610|610|609.4|113
1706863500000|2024-02-02 08:45:00|609.8|609.2|609.8|609.2|609.9|609.3|609.8|609.2|23
1706863800000|2024-02-02 08:50:00|609.5|608.9|609.4|608.8|609.9|609.3|609.4|608.8|16
1706864100000|2024-02-02 08:55:00|609.6|609|609|608.4|609.6|609|609|608.4|19
1706864400000|2024-02-02 09:00:00|608.9|608.3|609.2|608.6|609.2|608.6|608.9|608.3|9
1706864700000|2024-02-02 09:05:00|609.1|608.5|609.1|608.5|609.2|608.6|609.1|608.5|7
1706865000000|2024-02-02 09:10:00|609|608.4|609|608.4|609.1|608.5|608.9|608.3|9
1706865300000|2024-02-02 09:15:00|609.1|608.5|608.9|608.3|609.3|608.7|608.9|608.3|16
1706865600000|2024-02-02 09:20:00|609|608.4|609.7|609.1|609.7|609.1|609|608.4|12
1706865900000|2024-02-02 09:25:00|609.5|608.9|609.5|608.9|609.5|608.9|609.3|608.7|13
1706866200000|2024-02-02 09:30:00|609.6|609|609.9|609.3|610|609.4|609.6|609|14
1706866500000|2024-02-02 09:35:00|609.8|609.2|609.8|609.2|609.9|609.3|609.8|609.2|11
1706866800000|2024-02-02 09:40:00|609.9|609.3|609.9|609.3|609.9|609.3|609.8|609.2|17
1706867100000|2024-02-02 09:45:00|609.8|609.2|608.5|607.9|609.9|609.3|608.3|607.7|123
1706867400000|2024-02-02 09:50:00|608.4|607.8|609.9|609.3|609.9|609.3|608|607.4|218
1706867700000|2024-02-02 09:55:00|610|609.4|610|609.4|610.2|609.6|609.5|608.9|21
1706868000000|2024-02-02 10:00:00|610.2|609.6|610.3|609.7|610.7|610.1|609.9|609.3|98
1706868300000|2024-02-02 10:05:00|610.4|609.8|610.3|609.7|610.8|610.2|610.3|609.7|63
1706868600000|2024-02-02 10:10:00|610.4|609.8|610.3|609.7|610.4|609.8|610|609.4|45
1706868900000|2024-02-02 10:15:00|610.2|609.6|610.8|610.2|611.3|610.7|610.2|609.6|63
1706869200000|2024-02-02 10:20:00|610.9|610.3|611.1|610.5|611.3|610.7|610.5|609.9|90
1706869500000|2024-02-02 10:25:00|610.9|610.3|611.3|610.7|611.3|610.7|610.9|610.3|30
1706869800000|2024-02-02 10:30:00|611.4|610.8|611.2|610.6|611.4|610.8|610.7|610.1|77
1706870100000|2024-02-02 10:35:00|611.1|610.5|611.2|610.6|611.3|610.7|611|610.4|14
1706870400000|2024-02-02 10:40:00|611.1|610.5|611.1|610.5|611.5|610.9|611|610.4|21
1706870700000|2024-02-02 10:45:00|611.2|610.6|610.8|610.2|611.2|610.6|610.8|610.2|18
1706871000000|2024-02-02 10:50:00|611|610.4|611|610.4|611.1|610.5|610.9|610.3|19
1706871300000|2024-02-02 10:55:00|610.8|610.2|610.6|610|611|610.4|610.6|610|16
1706871600000|2024-02-02 11:00:00|610.7|610.1|610.8|610.2|610.8|610.2|610.5|609.9|17
1706871900000|2024-02-02 11:05:00|610.9|610.3|610.9|610.3|611|610.4|610.8|610.2|16
1706872200000|2024-02-02 11:10:00|611|610.4|610.8|610.2|611.1|610.5|610.8|610.2|16
1706872500000|2024-02-02 11:15:00|610.7|610.1|610.6|610|610.8|610.2|610.5|609.9|20
1706872800000|2024-02-02 11:20:00|610.5|609.9|610.3|609.7|610.5|609.9|610.3|609.7|2
1706873100000|2024-02-02 11:25:00|610.4|609.8|610.3|609.7|610.5|609.9|610|609.4|34
1706873400000|2024-02-02 11:30:00|610.4|609.8|610.6|610|610.6|610|610.1|609.5|14
1706873700000|2024-02-02 11:35:00|610.5|609.9|610.9|610.3|611|610.4|610.4|609.8|166
1706874000000|2024-02-02 11:40:00|610.8|610.2|611.3|610.7|611.5|610.9|610.8|610.2|106
1706874300000|2024-02-02 11:45:00|611.2|610.6|611.3|610.7|611.4|610.8|611|610.4|22
1706874600000|2024-02-02 11:50:00|611.2|610.6|611.8|611.2|611.8|611.2|611.2|610.6|71
1706874900000|2024-02-02 11:55:00|611.5|610.9|615.3|614.7|615.6|615|611.5|610.9|550
1706875200000|2024-02-02 12:00:00|615.2|614.6|615.5|614.9|616.7|616.1|615.1|614.5|371
1706875500000|2024-02-02 12:05:00|615.6|615|615.9|615.3|616.2|615.6|615.2|614.6|181
1706875800000|2024-02-02 12:10:00|615.8|615.2|616.7|616.1|616.8|616.2|615.7|615.1|151
1706876100000|2024-02-02 12:15:00|616.8|616.2|615.7|615.1|616.8|616.2|615.4|614.8|97
1706876400000|2024-02-02 12:20:00|615.5|614.9|615|614.4|615.5|614.9|615|614.4|28
1706876700000|2024-02-02 12:25:00|615.1|614.5|615|614.4|615.2|614.6|614.8|614.2|33
1706877000000|2024-02-02 12:30:00|615.2|614.6|614.7|614.1|615.2|614.6|614.1|613.5|90
1706877300000|2024-02-02 12:35:00|614.8|614.2|614.3|613.7|614.9|614.3|614.2|613.6|46
1706877600000|2024-02-02 12:40:00|614.4|613.8|614.1|613.5|614.4|613.8|613.9|613.3|179
1706877900000|2024-02-02 12:45:00|614.2|613.6|614.5|613.9|614.5|613.9|613.9|613.3|35
1706878200000|2024-02-02 12:50:00|614.4|613.8|613.4|612.8|614.4|613.8|613.1|612.5|59
1706878500000|2024-02-02 12:55:00|613.3|612.7|614|613.4|614|613.4|613.2|612.6|30
1706878800000|2024-02-02 13:00:00|614.2|613.6|614.4|613.8|614.6|614|613.8|613.2|82
1706879100000|2024-02-02 13:05:00|614.6|614|614.7|614.1|614.8|614.2|614.3|613.7|52
1706879400000|2024-02-02 13:10:00|614.8|614.2|614.2|613.6|614.8|614.2|614|613.4|86
1706879700000|2024-02-02 13:15:00|614.1|613.5|614.2|613.6|614.3|613.7|613.7|613.1|18
1706880000000|2024-02-02 13:20:00|614.1|613.5|614.8|614.2|614.8|614.2|613.9|613.3|248
1706880300000|2024-02-02 13:25:00|614.9|614.3|614.7|614.1|615.3|614.7|614.7|614.1|103
1706880600000|2024-02-02 13:30:00|615|614|611.7|611.1|615.6|615|611.2|610.6|414
1706880900000|2024-02-02 13:35:00|611.5|610.9|612.8|612.2|612.8|612.2|610.5|609.9|149
1706881200000|2024-02-02 13:40:00|612.7|612.1|612.1|611.5|612.8|612.2|611.3|610.7|116
1706884200000|2024-02-02 14:30:00|611.5|610.9|613.9|613.3|617.1|616.5|611.5|610.9|1845
1706884500000|2024-02-02 14:35:00|613.8|613.2|613.5|612.9|614.3|613.7|611.5|610.9|694
1706884800000|2024-02-02 14:40:00|613.7|613.1|613.4|612.8|614.3|613.7|612.8|612.2|344
1706885100000|2024-02-02 14:45:00|613.3|612.7|613.3|612.7|614.3|613.7|613|612.4|384
1706885400000|2024-02-02 14:50:00|613.5|612.9|615.1|614.5|615.3|614.7|612.3|611.7|303
1706885700000|2024-02-02 14:55:00|615|614.4|615.5|614.9|615.8|615.2|614.6|614|244
1706886000000|2024-02-02 15:00:00|615.6|615|615.3|614.7|616.1|615.5|615.3|614.7|352
1706886300000|2024-02-02 15:05:00|615.1|614.5|614.6|614|615.3|614.7|614.3|613.7|402
1706886600000|2024-02-02 15:10:00|614.8|614.2|613.8|613.2|614.9|614.3|613.1|612.5|585
1706886900000|2024-02-02 15:15:00|613.7|613.1|613|612.4|614.3|613.7|612.8|612.2|298
1706887200000|2024-02-02 15:20:00|612.9|612.3|612.5|611.9|614.1|613.5|611.9|611.3|459
1706887500000|2024-02-02 15:25:00|612.4|611.8|611.9|611.3|613.4|612.8|611.9|611.3|414
1706887800000|2024-02-02 15:30:00|611.8|611.2|609.2|608.6|612|611.4|607.5|606.9|978
1706888100000|2024-02-02 15:35:00|609.1|608.5|608.2|607.6|609.4|608.8|608.2|607.6|502
1706888400000|2024-02-02 15:40:00|608.3|607.7|607.1|606.5|609.3|608.7|606.7|606.1|687
1706888700000|2024-02-02 15:45:00|606.9|606.3|607.4|606.8|608.6|608|606.6|606|416
1706889000000|2024-02-02 15:50:00|607.3|606.7|608|607.4|608.5|607.9|606.8|606.2|338
1706889300000|2024-02-02 15:55:00|607.9|607.3|608.4|607.8|609.3|608.7|607.9|607.3|314
1706889600000|2024-02-02 16:00:00|608.5|607.9|606.8|606.2|608.8|608.2|605.7|605.1|476
1706889900000|2024-02-02 16:05:00|606.6|606|604.8|604.2|606.9|606.3|604.2|603.6|978
1706890200000|2024-02-02 16:10:00|604.7|604.1|604.3|603.7|604.9|604.3|603.2|602.6|489
1706890500000|2024-02-02 16:15:00|604.2|603.6|605|604.4|605.5|604.9|603.6|603|331
1706890800000|2024-02-02 16:20:00|605.1|604.5|604.3|603.7|605.1|604.5|603.4|602.8|277
1706891100000|2024-02-02 16:25:00|604.2|603.6|605|604.4|605|604.4|604|603.4|422
1706891400000|2024-02-02 16:30:00|604.9|604.3|605|604.4|605.6|605|604.7|604.1|345
1706891700000|2024-02-02 16:35:00|605.1|604.5|605.6|605|606.9|606.3|605|604.4|604
1706892000000|2024-02-02 16:40:00|605.5|604.9|606|605.4|606.3|605.7|604.3|603.7|202
1706892300000|2024-02-02 16:45:00|606.2|605.6|606|605.4|606.4|605.8|605.8|605.2|128
1706892600000|2024-02-02 16:50:00|606.1|605.5|606.8|606.2|607|606.4|605.8|605.2|258
1706892900000|2024-02-02 16:55:00|606.6|606|605.6|605|606.8|606.2|605.5|604.9|206
1706893200000|2024-02-02 17:00:00|605.7|605.1|606.5|605.9|607.2|606.6|605.7|605.1|300
1706893500000|2024-02-02 17:05:00|606.3|605.7|605.6|605|606.7|606.1|605.3|604.7|242
1706893800000|2024-02-02 17:10:00|605.8|605.2|605.3|604.7|605.8|605.2|604.8|604.2|174
1706894100000|2024-02-02 17:15:00|605.1|604.5|603.8|603.2|605.1|604.5|603.5|602.9|217
1706894400000|2024-02-02 17:20:00|604|603.4|604|603.4|604.6|604|604|603.4|188
1706894700000|2024-02-02 17:25:00|603.8|603.2|603.6|603|603.8|603.2|603.3|602.7|130
1706895000000|2024-02-02 17:30:00|603.5|602.9|603.3|602.7|603.7|603.1|602.6|602|198
1706895300000|2024-02-02 17:35:00|603.4|602.8|603.9|603.3|604.2|603.6|603.2|602.6|145
1706895600000|2024-02-02 17:40:00|604.2|603.6|603.9|603.3|604.4|603.8|603.7|603.1|147
1706895900000|2024-02-02 17:45:00|603.7|603.1|603.9|603.3|603.9|603.3|603.1|602.5|172
1706896200000|2024-02-02 17:50:00|604|603.4|604.5|603.9|604.7|604.1|603.9|603.3|206
1706896500000|2024-02-02 17:55:00|604.4|603.8|605.7|605.1|605.9|605.3|604.4|603.8|226
1706896800000|2024-02-02 18:00:00|605.6|605|605.7|605.1|606|605.4|605.5|604.9|253
1706897100000|2024-02-02 18:05:00|605.9|605.3|605.9|605.3|606|605.4|605.6|605|118
1706897400000|2024-02-02 18:10:00|605.8|605.2|608.6|608|609.5|608.9|605.4|604.8|496
1706897700000|2024-02-02 18:15:00|608.5|607.9|608.5|607.9|608.8|608.2|607.2|606.6|439
1706898000000|2024-02-02 18:20:00|608.8|608.2|608.5|607.9|608.8|608.2|608.2|607.6|241
1706898300000|2024-02-02 18:25:00|608.4|607.8|607.8|607.2|608.5|607.9|607.8|607.2|223
1706898600000|2024-02-02 18:30:00|608|607.4|608|607.4|608.3|607.7|607.5|606.9|467
1706898900000|2024-02-02 18:35:00|608.1|607.5|607.3|606.7|608.3|607.7|606.4|605.8|437
1706899200000|2024-02-02 18:40:00|607.2|606.6|608|607.4|608.5|607.9|607|606.4|355
1706899500000|2024-02-02 18:45:00|607.8|607.2|607.4|606.8|608|607.4|606.9|606.3|251
1706899800000|2024-02-02 18:50:00|607.5|606.9|606.7|606.1|607.5|606.9|606.4|605.8|186
1706900100000|2024-02-02 18:55:00|606.8|606.2|606.4|605.8|606.8|606.2|605.8|605.2|308
1706900400000|2024-02-02 19:00:00|606.3|605.7|606.1|605.5|606.5|605.9|605.8|605.2|230
1706900700000|2024-02-02 19:05:00|606|605.4|606|605.4|606.9|606.3|605.9|605.3|616
1706901000000|2024-02-02 19:10:00|605.9|605.3|606.5|605.9|606.5|605.9|605.8|605.2|1543
1706901300000|2024-02-02 19:15:00|606.7|606.1|608.3|607.7|608.3|607.7|606.7|606.1|552
1707094800000|2024-02-05 01:00:00|606|605.4|601.1|600.5|606|605.4|600.6|600|383
1707095100000|2024-02-05 01:05:00|601.2|600.6|601.3|600.7|602|601.4|601.1|600.5|108
1707095400000|2024-02-05 01:10:00|601.4|600.8|601.3|600.7|602.5|601.9|600.8|600.2|99
1707095700000|2024-02-05 01:15:00|601.4|600.8|601.6|601|601.7|601.1|601.3|600.7|36
1707096000000|2024-02-05 01:20:00|601.7|601.1|600.9|600.3|602.1|601.5|600.7|600.1|82
1707096300000|2024-02-05 01:25:00|600.8|600.2|601.1|600.5|601.7|601.1|600.8|600.2|34
1707096600000|2024-02-05 01:30:00|601.2|600.6|601.2|600.6|601.2|600.6|601|600.4|24
1707096900000|2024-02-05 01:35:00|601|600.4|600.8|600.2|601|600.4|600.7|600.1|17
1707097200000|2024-02-05 01:40:00|600.7|600.1|601.2|600.6|601.2|600.6|600.7|600.1|16
1707097500000|2024-02-05 01:45:00|600.7|600.1|600.7|600.1|600.9|600.3|600.6|600|14
1707097800000|2024-02-05 01:50:00|600.6|600|600.9|600.3|601|600.4|600.6|600|15
1707098100000|2024-02-05 01:55:00|601|600.4|601.4|600.8|601.5|600.9|601|600.4|14
1707098400000|2024-02-05 02:00:00|601.5|600.9|601.2|600.6|601.5|600.9|601.1|600.5|6
1707098700000|2024-02-05 02:05:00|601.1|600.5|601.2|600.6|601.2|600.6|600.7|600.1|67
1707099000000|2024-02-05 02:10:00|601.1|600.5|601.4|600.8|601.4|600.8|600.9|600.3|20
1707099300000|2024-02-05 02:15:00|601.2|600.6|601.1|600.5|601.2|600.6|601|600.4|6
1707099600000|2024-02-05 02:20:00|601.2|600.6|601.2|600.6|601.4|600.8|601.2|600.6|24
1707099900000|2024-02-05 02:25:00|601|600.4|601.1|600.5|601.2|600.6|601|600.4|9
1707100200000|2024-02-05 02:30:00|601|600.4|600.6|600|601|600.4|600.3|599.7|36
1707100500000|2024-02-05 02:35:00|600.7|600.1|600.7|600.1|600.7|600.1|600.5|599.9|27
1707100800000|2024-02-05 02:40:00|600.8|600.2|600.7|600.1|600.8|600.2|600.7|600.1|6
1707101100000|2024-02-05 02:45:00|600.8|600.2|600.7|600.1|601.1|600.5|600.7|600.1|13
1707101400000|2024-02-05 02:50:00|600.8|600.2|601.3|600.7|601.6|601|600.8|600.2|46
1707101700000|2024-02-05 02:55:00|601.2|600.6|601|600.4|601.2|600.6|601|600.4|4
1707102000000|2024-02-05 03:00:00|601.1|600.5|601.8|601.2|601.8|601.2|601|600.4|12
1707102300000|2024-02-05 03:05:00|601.9|601.3|602.5|601.9|602.5|601.9|601.8|601.2|16
1707102600000|2024-02-05 03:10:00|602.4|601.8|602|601.4|602.4|601.8|602|601.4|4
1707102900000|2024-02-05 03:15:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|2
1707103200000|2024-02-05 03:20:00|601.9|601.3|601.9|601.3|602|601.4|601.9|601.3|4
1707103500000|2024-02-05 03:25:00|602|601.4|601.9|601.3|602|601.4|601.9|601.3|2
1707103800000|2024-02-05 03:30:00|602.1|601.5|601.8|601.2|602.1|601.5|601.5|600.9|17
1707104100000|2024-02-05 03:35:00|601.9|601.3|602.2|601.6|602.2|601.6|601.8|601.2|4
1707104400000|2024-02-05 03:40:00|602.3|601.7|602.6|602|602.6|602|602.3|601.7|12
1707104700000|2024-02-05 03:45:00|602.4|601.8|602.6|602|602.6|602|602.3|601.7|7
1707105000000|2024-02-05 03:50:00|602.7|602.1|602.3|601.7|602.9|602.3|602.2|601.6|33
1707105300000|2024-02-05 03:55:00|602.4|601.8|602.2|601.6|602.4|601.8|602.2|601.6|6
1707105600000|2024-02-05 04:00:00|||||||||9
1707105900000|2024-02-05 04:05:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|1
1707106200000|2024-02-05 04:10:00|||||||||1
1707106500000|2024-02-05 04:15:00|602.3|601.7|602.3|601.7|602.3|601.7|602.2|601.6|4
1707106800000|2024-02-05 04:20:00|602.2|601.6|602.2|601.6|602.3|601.7|602.2|601.6|4
1707107100000|2024-02-05 04:25:00|602.1|601.5|602.1|601.5|602.2|601.6|602.1|601.5|2
1707107400000|2024-02-05 04:30:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|2
1707107700000|2024-02-05 04:35:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|2
1707108000000|2024-02-05 04:40:00|601.9|601.3|601.8|601.2|601.9|601.3|601.7|601.1|3
1707108300000|2024-02-05 04:45:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|2
1707108600000|2024-02-05 04:50:00|601.9|601.3|602.3|601.7|602.3|601.7|601.9|601.3|27
1707108900000|2024-02-05 04:55:00|602.4|601.8|602.3|601.7|603.1|602.5|602.2|601.6|33
1707109200000|2024-02-05 05:00:00|602.2|601.6|602.6|602|602.6|602|602.1|601.5|1
1707109500000|2024-02-05 05:05:00|602.5|601.9|602.9|602.3|602.9|602.3|602.3|601.7|18
1707109800000|2024-02-05 05:10:00|602.8|602.2|602.8|602.2|602.9|602.3|602.7|602.1|6
1707110100000|2024-02-05 05:15:00|603|602.4|603.1|602.5|603.2|602.6|602.8|602.2|3
1707110400000|2024-02-05 05:20:00|602.4|601.8|601.8|601.2|602.4|601.8|601.7|601.1|26
1707110700000|2024-02-05 05:25:00|601.9|601.3|601.8|601.2|601.9|601.3|601.8|601.2|4
1707111000000|2024-02-05 05:30:00|601.7|601.1|601.1|600.5|601.7|601.1|600.7|600.1|35
1707111300000|2024-02-05 05:35:00|601|600.4|600.8|600.2|601.1|600.5|600.7|600.1|31
1707111600000|2024-02-05 05:40:00|600.7|600.1|601|600.4|601|600.4|600.7|600.1|4
1707111900000|2024-02-05 05:45:00|600.9|600.3|600.7|600.1|601.1|600.5|600.7|600.1|8
1707112200000|2024-02-05 05:50:00|600.8|600.2|601|600.4|601.1|600.5|600.6|600|8
1707112500000|2024-02-05 05:55:00|601.1|600.5|601.1|600.5|601.2|600.6|601.1|600.5|1
1707112800000|2024-02-05 06:00:00|601|600.4|601.3|600.7|601.4|600.8|601|600.4|13
1707113100000|2024-02-05 06:05:00|601.4|600.8|601.5|600.9|601.5|600.9|601.3|600.7|6
1707113400000|2024-02-05 06:10:00|601.4|600.8|601.1|600.5|601.4|600.8|600.8|600.2|13
1707113700000|2024-02-05 06:15:00|601|600.4|601.1|600.5|601.4|600.8|601|600.4|22
1707114000000|2024-02-05 06:20:00|601.2|600.6|601.2|600.6|601.2|600.6|601.1|600.5|0
1707114300000|2024-02-05 06:25:00|601.1|600.5|601.1|600.5|601.2|600.6|601|600.4|4
1707114600000|2024-02-05 06:30:00|600.8|600.2|600.9|600.3|601.1|600.5|600.7|600.1|10
1707114900000|2024-02-05 06:35:00|600.8|600.2|601|600.4|601.2|600.6|600.8|600.2|3
1707115200000|2024-02-05 06:40:00|601.1|600.5|601.3|600.7|601.3|600.7|601|600.4|5
1707115500000|2024-02-05 06:45:00|601.2|600.6|601.2|600.6|601.2|600.6|601|600.4|34
1707115800000|2024-02-05 06:50:00|601.1|600.5|601.6|601|601.7|601.1|601.1|600.5|6
1707116100000|2024-02-05 06:55:00|601.7|601.1|601.4|600.8|601.8|601.2|601.3|600.7|3
1707116400000|2024-02-05 07:00:00|601.6|601|601.9|601.3|601.9|601.3|601.6|601|4
1707116700000|2024-02-05 07:05:00|601.7|601.1|601.7|601.1|601.7|601.1|601.6|601|5
1707117000000|2024-02-05 07:10:00|601.8|601.2|601.9|601.3|602.1|601.5|601.8|601.2|3
1707117300000|2024-02-05 07:15:00|602|601.4|602.1|601.5|602.3|601.7|602|601.4|14
1707117600000|2024-02-05 07:20:00|602|601.4|601.4|600.8|602.2|601.6|601.4|600.8|32
1707117900000|2024-02-05 07:25:00|601.5|600.9|601.3|600.7|601.5|600.9|601.3|600.7|5
1707118200000|2024-02-05 07:30:00|601.1|600.5|600.8|600.2|601.5|600.9|600.6|600|23
1707118500000|2024-02-05 07:35:00|600.9|600.3|601|600.4|601.2|600.6|600.8|600.2|20
1707118800000|2024-02-05 07:40:00|601.1|600.5|601.1|600.5|601.2|600.6|601|600.4|6
1707119100000|2024-02-05 07:45:00|601|600.4|601.1|600.5|601.2|600.6|600.8|600.2|13
1707119400000|2024-02-05 07:50:00|600.8|600.2|600.9|600.3|601.2|600.6|600.7|600.1|35
1707119700000|2024-02-05 07:55:00|600.8|600.2|600.6|600|600.8|600.2|600.4|599.8|27
1707120000000|2024-02-05 08:00:00|600.7|600.1|600.7|600.1|601|600.4|600.4|599.8|95
1707120300000|2024-02-05 08:05:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|10
1707120600000|2024-02-05 08:10:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|13
1707120900000|2024-02-05 08:15:00|600.6|600|600.9|600.3|601.2|600.6|600.6|600|12
1707121200000|2024-02-05 08:20:00|600.8|600.2|600.7|600.1|600.9|600.3|600.4|599.8|20
1707121500000|2024-02-05 08:25:00|600.8|600.2|600.8|600.2|600.9|600.3|600.8|600.2|5
1707121800000|2024-02-05 08:30:00|600.7|600.1|600.2|599.6|600.7|600.1|600.2|599.6|22
1707122100000|2024-02-05 08:35:00|600|599.4|599.9|599.3|600.2|599.6|599.9|599.3|35
1707122400000|2024-02-05 08:40:00|599.8|599.2|599.9|599.3|600.2|599.6|599.8|599.2|15
1707122700000|2024-02-05 08:45:00|600|599.4|599.8|599.2|600|599.4|599.6|599|11
1707123000000|2024-02-05 08:50:00|599.7|599.1|599.5|598.9|599.8|599.2|599.4|598.8|39
1707123300000|2024-02-05 08:55:00|599.7|599.1|599.7|599.1|599.8|599.2|599.6|599|9
1707123600000|2024-02-05 09:00:00|599.5|598.9|599.4|598.8|599.5|598.9|599.4|598.8|29
1707123900000|2024-02-05 09:05:00|599.2|598.6|598.8|598.2|599.2|598.6|598.8|598.2|55
1707124200000|2024-02-05 09:10:00|598.9|598.3|599.3|598.7|599.4|598.8|598.9|598.3|32
1707124500000|2024-02-05 09:15:00|599.2|598.6|599.2|598.6|599.3|598.7|598.9|598.3|33
1707124800000|2024-02-05 09:20:00|598.9|598.3|599.1|598.5|599.3|598.7|598.9|598.3|38
1707125100000|2024-02-05 09:25:00|599|598.4|598.9|598.3|599.2|598.6|598.9|598.3|6
1707125400000|2024-02-05 09:30:00|599.1|598.5|599.2|598.6|599.2|598.6|599.1|598.5|3
1707125700000|2024-02-05 09:35:00|598.9|598.3|599.1|598.5|599.1|598.5|598.9|598.3|12
1707126000000|2024-02-05 09:40:00|598.8|598.2|598.9|598.3|598.9|598.3|598.8|598.2|10
1707126300000|2024-02-05 09:45:00|598.8|598.2|599.1|598.5|599.2|598.6|598.6|598|50
1707126600000|2024-02-05 09:50:00|599.2|598.6|598.6|598|599.5|598.9|598.5|597.9|57
1707126900000|2024-02-05 09:55:00|598.5|597.9|599.2|598.6|599.2|598.6|598.5|597.9|33
1707127200000|2024-02-05 10:00:00|599.3|598.7|599|598.4|599.5|598.9|598.7|598.1|14
1707127500000|2024-02-05 10:05:00|599.1|598.5|599.2|598.6|599.2|598.6|599|598.4|22
1707127800000|2024-02-05 10:10:00|599.1|598.5|599.9|599.3|599.9|599.3|599.1|598.5|29
1707128100000|2024-02-05 10:15:00|600|599.4|599.8|599.2|600|599.4|599.6|599|11
1707128400000|2024-02-05 10:20:00|599.9|599.3|599.9|599.3|600.1|599.5|599.7|599.1|13
1707128700000|2024-02-05 10:25:00|599.8|599.2|600|599.4|600.1|599.5|599.7|599.1|6
1707129000000|2024-02-05 10:30:00|600.1|599.5|599.1|598.5|600.1|599.5|599.1|598.5|39
1707129300000|2024-02-05 10:35:00|599.4|598.8|600.2|599.6|600.2|599.6|599.4|598.8|27
1707129600000|2024-02-05 10:40:00|600|599.4|599.9|599.3|600|599.4|599.8|599.2|12
1707129900000|2024-02-05 10:45:00|599.8|599.2|600.1|599.5|600.2|599.6|599.8|599.2|10
1707130200000|2024-02-05 10:50:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|14
1707130500000|2024-02-05 10:55:00|600.2|599.6|600.8|600.2|600.9|600.3|600.1|599.5|21
1707130800000|2024-02-05 11:00:00|600.9|600.3|600.4|599.8|600.9|600.3|600.4|599.8|8
1707131100000|2024-02-05 11:05:00|600.5|599.9|600.5|599.9|600.7|600.1|600.4|599.8|14
1707131400000|2024-02-05 11:10:00|600.4|599.8|600.6|600|600.7|600.1|600.4|599.8|3
1707131700000|2024-02-05 11:15:00|600.4|599.8|600.7|600.1|600.8|600.2|600.4|599.8|9
1707132000000|2024-02-05 11:20:00|600.6|600|600.7|600.1|600.7|600.1|600.3|599.7|4
1707132300000|2024-02-05 11:25:00|600.6|600|600.6|600|600.9|600.3|600.5|599.9|13
1707132600000|2024-02-05 11:30:00|600.7|600.1|600.7|600.1|600.9|600.3|600.6|600|9
1707132900000|2024-02-05 11:35:00|600.6|600|600.5|599.9|600.8|600.2|600.5|599.9|10
1707133200000|2024-02-05 11:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.3|599.7|2
1707133500000|2024-02-05 11:45:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|13
1707133800000|2024-02-05 11:50:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|5
1707134100000|2024-02-05 11:55:00|600.3|599.7|600.4|599.8|600.5|599.9|600.3|599.7|25
1707134400000|2024-02-05 12:00:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|9
1707134700000|2024-02-05 12:05:00|599.9|599.3|598.9|598.3|599.9|599.3|598.9|598.3|45
1707135000000|2024-02-05 12:10:00|599.3|598.7|599.1|598.5|599.3|598.7|599.1|598.5|8
1707135300000|2024-02-05 12:15:00|599.2|598.6|599.2|598.6|599.4|598.8|598.9|598.3|85
1707135600000|2024-02-05 12:20:00|599|598.4|598.9|598.3|599.2|598.6|598.9|598.3|11
1707135900000|2024-02-05 12:25:00|599.1|598.5|599.2|598.6|599.2|598.6|598.9|598.3|5
1707136200000|2024-02-05 12:30:00|599.3|598.7|599.2|598.6|599.3|598.7|599|598.4|6
1707136500000|2024-02-05 12:35:00|||||||||5
1707136800000|2024-02-05 12:40:00|599.1|598.5|598.9|598.3|599.2|598.6|598.8|598.2|9
1707137100000|2024-02-05 12:45:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|6
1707137400000|2024-02-05 12:50:00|598.9|598.3|598.4|597.8|598.9|598.3|598.4|597.8|27
1707137700000|2024-02-05 12:55:00|598.5|597.9|598.8|598.2|598.9|598.3|598.4|597.8|37
1707138000000|2024-02-05 13:00:00|598.9|598.3|599.3|598.7|599.5|598.9|598.8|598.2|65
1707138300000|2024-02-05 13:05:00|599.2|598.6|599.4|598.8|599.6|599|599.1|598.5|99
1707138600000|2024-02-05 13:10:00|599.5|598.9|600.1|599.5|600.4|599.8|599.5|598.9|70
1707138900000|2024-02-05 13:15:00|600.3|599.7|600.8|600.2|600.9|600.3|600.2|599.6|52
1707139200000|2024-02-05 13:20:00|600.6|600|599.9|599.3|600.6|600|599.9|599.3|56
1707139500000|2024-02-05 13:25:00|599.8|599.2|599.8|599.2|600.1|599.5|599.5|598.9|102
1707139800000|2024-02-05 13:30:00|599.7|599.1|600|599.4|600.3|599.7|599.7|599.1|53
1707140100000|2024-02-05 13:35:00|600.1|599.5|600.4|599.8|600.4|599.8|599.6|599|52
1707140400000|2024-02-05 13:40:00|600.6|600|599.8|599.2|600.9|600.3|599.8|599.2|84
1707143400000|2024-02-05 14:30:00|599.3|598.7|604.5|603.9|604.7|604.1|599.3|598.7|1178
1707143700000|2024-02-05 14:35:00|604.6|604|600.7|600.1|604.6|604|600.5|599.9|678
1707144000000|2024-02-05 14:40:00|600.6|600|601.9|601.3|602.1|601.5|600.3|599.7|336
1707144300000|2024-02-05 14:45:00|602|601.4|599.3|598.7|602.2|601.6|598.8|598.2|686
1707144600000|2024-02-05 14:50:00|599.2|598.6|598|597.4|599.3|598.7|597.5|596.9|1017
1707144900000|2024-02-05 14:55:00|597.9|597.3|597.3|596.7|598|597.4|596.7|596.1|810
1707145200000|2024-02-05 15:00:00|597.2|596.6|598.3|597.7|598.5|597.9|597|596.4|416
1707145500000|2024-02-05 15:05:00|598.2|597.6|598|597.4|598.5|597.9|598|597.4|176
1707145800000|2024-02-05 15:10:00|598.1|597.5|599.6|599|599.8|599.2|598|597.4|346
1707146100000|2024-02-05 15:15:00|599.7|599.1|599|598.4|600.3|599.7|598.8|598.2|574
1707146400000|2024-02-05 15:20:00|599.1|598.5|599.5|598.9|599.6|599|598.9|598.3|240
1707146700000|2024-02-05 15:25:00|599.6|599|596.6|596|599.6|599|596.5|595.9|667
1707147000000|2024-02-05 15:30:00|596.5|595.9|597.2|596.6|597.4|596.8|596.5|595.9|285
1707147300000|2024-02-05 15:35:00|597.1|596.5|597|596.4|597.8|597.2|596.8|596.2|298
1707147600000|2024-02-05 15:40:00|596.9|596.3|596.1|595.5|597.4|596.8|595.1|594.5|488
1707147900000|2024-02-05 15:45:00|596|595.4|597.6|597|598|597.4|596|595.4|434
1707148200000|2024-02-05 15:50:00|597.5|596.9|596.3|595.7|598|597.4|596.3|595.7|190
1707148500000|2024-02-05 15:55:00|596.1|595.5|596.5|595.9|596.8|596.2|595.6|595|158
1707148800000|2024-02-05 16:00:00|596.6|596|598.9|598.3|599.4|598.8|596.4|595.8|351
1707149100000|2024-02-05 16:05:00|598.8|598.2|598.9|598.3|600|599.4|598.8|598.2|396
1707149400000|2024-02-05 16:10:00|598.8|598.2|598|597.4|599.3|598.7|597.9|597.3|330
1707149700000|2024-02-05 16:15:00|598.1|597.5|598|597.4|598.5|597.9|597.6|597|159
1707150000000|2024-02-05 16:20:00|598.1|597.5|597.9|597.3|598.5|597.9|597.8|597.2|169
1707150300000|2024-02-05 16:25:00|598|597.4|599.5|598.9|599.8|599.2|597.9|597.3|217
1707150600000|2024-02-05 16:30:00|599.6|599|599.4|598.8|600.5|599.9|599.2|598.6|291
1707150900000|2024-02-05 16:35:00|599.5|598.9|598.4|597.8|599.6|599|598|597.4|212
1707151200000|2024-02-05 16:40:00|598.5|597.9|598.1|597.5|598.5|597.9|597.7|597.1|208
1707151500000|2024-02-05 16:45:00|598.2|597.6|596.8|596.2|598.2|597.6|596.8|596.2|194
1707151800000|2024-02-05 16:50:00|596.7|596.1|595.9|595.3|596.8|596.2|595.7|595.1|682
1707152100000|2024-02-05 16:55:00|595.8|595.2|595.7|595.1|596.2|595.6|595.5|594.9|231
1707152400000|2024-02-05 17:00:00|595.6|595|594.9|594.3|595.7|595.1|594.4|593.8|494
1707152700000|2024-02-05 17:05:00|594.5|593.9|595.2|594.6|595.4|594.8|594.3|593.7|443
1707153000000|2024-02-05 17:10:00|595.3|594.7|595.3|594.7|595.7|595.1|594.9|594.3|303
1707153300000|2024-02-05 17:15:00|595.2|594.6|594.8|594.2|595.2|594.6|594.3|593.7|221
1707153600000|2024-02-05 17:20:00|594.7|594.1|595.3|594.7|595.4|594.8|594.7|594.1|161
1707153900000|2024-02-05 17:25:00|595.4|594.8|595.1|594.5|595.4|594.8|594.9|594.3|151
1707154200000|2024-02-05 17:30:00|595|594.4|595.2|594.6|595.3|594.7|594.7|594.1|310
1707154500000|2024-02-05 17:35:00|595.4|594.8|595.4|594.8|595.8|595.2|595.3|594.7|144
1707154800000|2024-02-05 17:40:00|595.7|595.1|595.8|595.2|595.9|595.3|595.2|594.6|359
1707155100000|2024-02-05 17:45:00|595.9|595.3|596|595.4|596.3|595.7|595.8|595.2|168
1707155400000|2024-02-05 17:50:00|595.9|595.3|595.9|595.3|596.5|595.9|595.7|595.1|690
1707155700000|2024-02-05 17:55:00|595.8|595.2|595.9|595.3|596.1|595.5|595.4|594.8|211
1707156000000|2024-02-05 18:00:00|596|595.4|596.7|596.1|596.7|596.1|595.9|595.3|209
1707156300000|2024-02-05 18:05:00|596.4|595.8|595.9|595.3|596.5|595.9|595.7|595.1|202
1707156600000|2024-02-05 18:10:00|595.8|595.2|595.8|595.2|596|595.4|595.7|595.1|125
1707156900000|2024-02-05 18:15:00|595.9|595.3|595.6|595|595.9|595.3|595.5|594.9|137
1707157200000|2024-02-05 18:20:00|595.7|595.1|595.7|595.1|596.2|595.6|595.4|594.8|330
1707157500000|2024-02-05 18:25:00|595.8|595.2|595.9|595.3|596|595.4|595.5|594.9|154
1707157800000|2024-02-05 18:30:00|596|595.4|596.4|595.8|596.4|595.8|595.9|595.3|161
1707158100000|2024-02-05 18:35:00|596.5|595.9|596.2|595.6|596.7|596.1|595.7|595.1|327
1707158400000|2024-02-05 18:40:00|596.1|595.5|596.3|595.7|596.7|596.1|596|595.4|154
1707158700000|2024-02-05 18:45:00|596.2|595.6|595.9|595.3|596.4|595.8|595.9|595.3|217
1707159000000|2024-02-05 18:50:00|596.2|595.6|596.2|595.6|596.4|595.8|595.9|595.3|217
1707159300000|2024-02-05 18:55:00|596.3|595.7|596.4|595.8|596.9|596.3|596.1|595.5|307
1707159600000|2024-02-05 19:00:00|596.5|595.9|595.9|595.3|597.9|597.3|595.9|595.3|678
1707159900000|2024-02-05 19:05:00|595.8|595.2|596.2|595.6|596.3|595.7|595.8|595.2|466
1707160200000|2024-02-05 19:10:00|596.3|595.7|597.4|596.8|597.5|596.9|596.2|595.6|1364
1707160500000|2024-02-05 19:15:00|597.3|596.7|598.4|597.8|598.4|597.8|597.3|596.7|1190
1707181200000|2024-02-06 01:00:00|597.6|597|596.7|596.1|598|597.4|596.6|596|318
1707181500000|2024-02-06 01:05:00|596.9|596.3|598.8|598.2|599|598.4|596.9|596.3|68
1707181800000|2024-02-06 01:10:00|598.9|598.3|597.4|596.8|599.1|598.5|596.9|596.3|109
1707182100000|2024-02-06 01:15:00|597.5|596.9|597.4|596.8|597.6|597|597.3|596.7|68
1707182400000|2024-02-06 01:20:00|597.3|596.7|597.4|596.8|597.4|596.8|597.3|596.7|1
1707182700000|2024-02-06 01:25:00|597.3|596.7|597.3|596.7|597.4|596.8|597.3|596.7|1
1707183000000|2024-02-06 01:30:00|597.4|596.8|598.1|597.5|598.1|597.5|597.4|596.8|10
1707183300000|2024-02-06 01:35:00|597.8|597.2|597.6|597|597.9|597.3|597.4|596.8|23
1707183600000|2024-02-06 01:40:00|597.5|596.9|597.8|597.2|597.9|597.3|597.5|596.9|7
1707183900000|2024-02-06 01:45:00|598.4|597.8|598.3|597.7|598.4|597.8|598|597.4|14
1707184200000|2024-02-06 01:50:00|598.5|597.9|598.6|598|598.6|598|598.4|597.8|15
1707184500000|2024-02-06 01:55:00|598.7|598.1|598.6|598|598.7|598.1|598.5|597.9|0
1707184800000|2024-02-06 02:00:00|598.8|598.2|598.5|597.9|598.8|598.2|598.4|597.8|32
1707185100000|2024-02-06 02:05:00|598.4|597.8|598.9|598.3|599|598.4|598.4|597.8|21
1707185400000|2024-02-06 02:10:00|598.8|598.2|598.9|598.3|598.9|598.3|598.6|598|12
1707185700000|2024-02-06 02:15:00|599|598.4|598.9|598.3|599.2|598.6|598.9|598.3|7
1707186000000|2024-02-06 02:20:00|599|598.4|599.2|598.6|599.4|598.8|599|598.4|7
1707186300000|2024-02-06 02:25:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|0
1707186600000|2024-02-06 02:30:00|598.9|598.3|599.5|598.9|599.5|598.9|598.9|598.3|130
1707186900000|2024-02-06 02:35:00|599.4|598.8|600.4|599.8|600.4|599.8|599.4|598.8|30
1707187200000|2024-02-06 02:40:00|600.3|599.7|599.9|599.3|600.4|599.8|599.9|599.3|13
1707187500000|2024-02-06 02:45:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|7
1707187800000|2024-02-06 02:50:00|599.4|598.8|599.4|598.8|599.4|598.8|599.2|598.6|6
1707188100000|2024-02-06 02:55:00|599.3|598.7|599.3|598.7|599.4|598.8|599.2|598.6|11
1707188400000|2024-02-06 03:00:00|599.4|598.8|599.2|598.6|599.4|598.8|599.2|598.6|6
1707188700000|2024-02-06 03:05:00|599.4|598.8|599.2|598.6|599.4|598.8|599.1|598.5|7
1707189000000|2024-02-06 03:10:00|599.1|598.5|599.3|598.7|599.3|598.7|599.1|598.5|1
1707189300000|2024-02-06 03:15:00|599.4|598.8|599.9|599.3|599.9|599.3|599.4|598.8|7
1707189600000|2024-02-06 03:20:00|599.8|599.2|599.8|599.2|599.9|599.3|599.8|599.2|5
1707189900000|2024-02-06 03:25:00|599.7|599.1|599.7|599.1|599.7|599.1|599.6|599|4
1707190200000|2024-02-06 03:30:00|599.8|599.2|599.8|599.2|599.8|599.2|599.8|599.2|0
1707190500000|2024-02-06 03:35:00|||||||||1
1707190800000|2024-02-06 03:40:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|1
1707191100000|2024-02-06 03:45:00|599.5|598.9|599.4|598.8|599.5|598.9|599.4|598.8|2
1707191700000|2024-02-06 03:55:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|0
1707192000000|2024-02-06 04:00:00|599.4|598.8|599.4|598.8|599.4|598.8|599.4|598.8|0
1707192300000|2024-02-06 04:05:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|1
1707192600000|2024-02-06 04:10:00|599.4|598.8|599.3|598.7|599.4|598.8|599.3|598.7|3
1707192900000|2024-02-06 04:15:00|599|598.4|599.4|598.8|599.6|599|598.7|598.1|48
1707193200000|2024-02-06 04:20:00|599.5|598.9|599.6|599|599.7|599.1|599.5|598.9|4
1707193500000|2024-02-06 04:25:00|599.8|599.2|599.8|599.2|599.9|599.3|599.8|599.2|3
1707193800000|2024-02-06 04:30:00|599.9|599.3|600|599.4|600.2|599.6|599.9|599.3|5
1707194100000|2024-02-06 04:35:00|599.8|599.2|599.8|599.2|599.8|599.2|599.7|599.1|1
1707194400000|2024-02-06 04:40:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|1
1707194700000|2024-02-06 04:45:00|||||||||1
1707195000000|2024-02-06 04:50:00|599.4|598.8|599.5|598.9|599.7|599.1|599.4|598.8|18
1707195300000|2024-02-06 04:55:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|1
1707195600000|2024-02-06 05:00:00|599.5|598.9|599.7|599.1|599.7|599.1|599.5|598.9|0
1707196200000|2024-02-06 05:10:00|599.4|598.8|599.4|598.8|599.6|599|599.4|598.8|5
1707196500000|2024-02-06 05:15:00|599.3|598.7|599.4|598.8|599.4|598.8|599.3|598.7|2
1707196800000|2024-02-06 05:20:00|599.5|598.9|599.4|598.8|599.6|599|599.4|598.8|4
1707197100000|2024-02-06 05:25:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|0
1707197400000|2024-02-06 05:30:00|599.3|598.7|600|599.4|600.2|599.6|599.3|598.7|9
1707197700000|2024-02-06 05:35:00|600.1|599.5|599.7|599.1|600.2|599.6|599.6|599|6
1707198000000|2024-02-06 05:40:00|599.9|599.3|599.9|599.3|600.2|599.6|599.9|599.3|7
1707198300000|2024-02-06 05:45:00|600|599.4|599.7|599.1|600|599.4|599.7|599.1|5
1707198600000|2024-02-06 05:50:00|599.8|599.2|600.1|599.5|600.2|599.6|599.8|599.2|7
1707198900000|2024-02-06 05:55:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|1
1707199200000|2024-02-06 06:00:00|599.9|599.3|599.8|599.2|599.9|599.3|599.7|599.1|6
1707199500000|2024-02-06 06:05:00|599.7|599.1|599.5|598.9|599.7|599.1|599.4|598.8|0
1707199800000|2024-02-06 06:10:00|599.4|598.8|599.2|598.6|599.5|598.9|598.9|598.3|26
1707200100000|2024-02-06 06:15:00|599.1|598.5|598.7|598.1|599.1|598.5|598.6|598|9
1707200400000|2024-02-06 06:20:00|598.8|598.2|599.4|598.8|599.4|598.8|598.8|598.2|8
1707200700000|2024-02-06 06:25:00|599.3|598.7|599.7|599.1|599.9|599.3|599.3|598.7|4
1707201000000|2024-02-06 06:30:00|599.8|599.2|599.7|599.1|599.8|599.2|599.7|599.1|0
1707201300000|2024-02-06 06:35:00|599|598.4|599.4|598.8|599.4|598.8|599|598.4|3
1707201600000|2024-02-06 06:40:00|599.3|598.7|599.3|598.7|599.4|598.8|599.2|598.6|1
1707201900000|2024-02-06 06:45:00|599.2|598.6|599.2|598.6|599.2|598.6|599|598.4|2
1707202200000|2024-02-06 06:50:00|599|598.4|599|598.4|599.1|598.5|598.7|598.1|19
1707202500000|2024-02-06 06:55:00|598.9|598.3|599.1|598.5|599.2|598.6|598.5|597.9|19
1707202800000|2024-02-06 07:00:00|599.2|598.6|599.1|598.5|599.2|598.6|599|598.4|3
1707203100000|2024-02-06 07:05:00|599|598.4|599.1|598.5|599.2|598.6|598.8|598.2|7
1707203400000|2024-02-06 07:10:00|599.2|598.6|599.1|598.5|599.2|598.6|598.9|598.3|9
1707203700000|2024-02-06 07:15:00|599.2|598.6|598.7|598.1|599.2|598.6|598.7|598.1|3
1707204000000|2024-02-06 07:20:00|598.9|598.3|599.1|598.5|599.2|598.6|598.9|598.3|14
1707204300000|2024-02-06 07:25:00|599|598.4|598.8|598.2|599|598.4|598.7|598.1|1
1707204600000|2024-02-06 07:30:00|598.6|598|598.9|598.3|598.9|598.3|598.6|598|5
1707204900000|2024-02-06 07:35:00|598.8|598.2|598.9|598.3|598.9|598.3|598.7|598.1|5
1707205200000|2024-02-06 07:40:00|599.2|598.6|599.2|598.6|599.3|598.7|599|598.4|9
1707205500000|2024-02-06 07:45:00|599.3|598.7|599.4|598.8|599.4|598.8|599.3|598.7|5
1707205800000|2024-02-06 07:50:00|599.6|599|599.7|599.1|600.1|599.5|599.6|599|21
1707206100000|2024-02-06 07:55:00|599.8|599.2|599.9|599.3|600.2|599.6|599.6|599|29
1707206400000|2024-02-06 08:00:00|600|599.4|599.4|598.8|600|599.4|599.3|598.7|9
1707206700000|2024-02-06 08:05:00|599.5|598.9|599.9|599.3|599.9|599.3|599.4|598.8|10
1707207000000|2024-02-06 08:10:00|599.7|599.1|599.9|599.3|599.9|599.3|599.7|599.1|16
1707207300000|2024-02-06 08:15:00|599.8|599.2|599.9|599.3|599.9|599.3|599.7|599.1|10
1707207600000|2024-02-06 08:20:00|600|599.4|600.7|600.1|600.9|600.3|600|599.4|46
1707207900000|2024-02-06 08:25:00|600.6|600|600.3|599.7|600.6|600|600.2|599.6|32
1707208200000|2024-02-06 08:30:00|600.2|599.6|600.2|599.6|600.2|599.6|600.2|599.6|1
1707208500000|2024-02-06 08:35:00|600.1|599.5|599.7|599.1|600.1|599.5|599.2|598.6|36
1707208800000|2024-02-06 08:40:00|599.2|598.6|598|597.4|599.3|598.7|597.7|597.1|86
1707209100000|2024-02-06 08:45:00|597.9|597.3|597.6|597|597.9|597.3|597.6|597|5
1707209400000|2024-02-06 08:50:00|597.7|597.1|595.7|595.1|597.8|597.2|595.7|595.1|71
1707209700000|2024-02-06 08:55:00|595.9|595.3|596.3|595.7|596.3|595.7|595.9|595.3|16
1707210000000|2024-02-06 09:00:00|596.2|595.6|595.8|595.2|596.3|595.7|595.5|594.9|80
1707210300000|2024-02-06 09:05:00|595.9|595.3|596.6|596|596.6|596|595.8|595.2|17
1707210600000|2024-02-06 09:10:00|596.3|595.7|596.4|595.8|596.7|596.1|596.3|595.7|11
1707210900000|2024-02-06 09:15:00|596.7|596.1|596.5|595.9|596.7|596.1|596.5|595.9|2
1707211200000|2024-02-06 09:20:00|596.6|596|596.2|595.6|596.6|596|596|595.4|12
1707211500000|2024-02-06 09:25:00|596|595.4|595.7|595.1|596.2|595.6|595.7|595.1|8
1707211800000|2024-02-06 09:30:00|595.8|595.2|595.8|595.2|595.9|595.3|595.7|595.1|4
1707212100000|2024-02-06 09:35:00|595.3|594.7|595.7|595.1|595.9|595.3|595.3|594.7|32
1707212400000|2024-02-06 09:40:00|595.8|595.2|595.7|595.1|595.8|595.2|595.7|595.1|3
1707212700000|2024-02-06 09:45:00|595.8|595.2|595.6|595|595.8|595.2|595.2|594.6|38
1707213000000|2024-02-06 09:50:00|595.9|595.3|595.9|595.3|596.4|595.8|595.9|595.3|26
1707213300000|2024-02-06 09:55:00|596.1|595.5|595.9|595.3|596.2|595.6|595.9|595.3|4
1707213600000|2024-02-06 10:00:00|596|595.4|595.7|595.1|596|595.4|595.3|594.7|20
1707213900000|2024-02-06 10:05:00|595.9|595.3|595.9|595.3|596.2|595.6|595.8|595.2|21
1707214200000|2024-02-06 10:10:00|596|595.4|596.6|596|596.6|596|596|595.4|6
1707214500000|2024-02-06 10:15:00|596.7|596.1|597.2|596.6|597.3|596.7|596.6|596|18
1707214800000|2024-02-06 10:20:00|597.1|596.5|596.7|596.1|597.2|596.6|596.7|596.1|20
1707215100000|2024-02-06 10:25:00|596.6|596|596.7|596.1|596.8|596.2|596.4|595.8|8
1707215400000|2024-02-06 10:30:00|596.8|596.2|596.7|596.1|597|596.4|596.5|595.9|19
1707215700000|2024-02-06 10:35:00|596.6|596|597.6|597|597.6|597|596.6|596|13
1707216000000|2024-02-06 10:40:00|597.5|596.9|597.6|597|597.7|597.1|597.5|596.9|16
1707216300000|2024-02-06 10:45:00|597.9|597.3|597.7|597.1|598.1|597.5|597.5|596.9|35
1707216600000|2024-02-06 10:50:00|597.8|597.2|597.9|597.3|598|597.4|597.7|597.1|12
1707216900000|2024-02-06 10:55:00|597.7|597.1|597.5|596.9|597.7|597.1|597.5|596.9|21
1707217200000|2024-02-06 11:00:00|597.4|596.8|598.2|597.6|598.2|597.6|597.4|596.8|15
1707217500000|2024-02-06 11:05:00|598.3|597.7|598|597.4|598.6|598|598|597.4|23
1707217800000|2024-02-06 11:10:00|598.1|597.5|598.1|597.5|598.2|597.6|598.1|597.5|5
1707218100000|2024-02-06 11:15:00|598.2|597.6|599.1|598.5|599.6|599|598.2|597.6|91
1707218400000|2024-02-06 11:20:00|599|598.4|599.2|598.6|599.2|598.6|598.7|598.1|37
1707218700000|2024-02-06 11:25:00|599.5|598.9|599.4|598.8|599.5|598.9|598.7|598.1|42
1707219000000|2024-02-06 11:30:00|599.5|598.9|599.5|598.9|599.6|599|599.2|598.6|29
1707219300000|2024-02-06 11:35:00|599.6|599|599.9|599.3|599.9|599.3|599.6|599|19
1707219600000|2024-02-06 11:40:00|599.7|599.1|599|598.4|600.1|599.5|599|598.4|41
1707219900000|2024-02-06 11:45:00|599.1|598.5|599.4|598.8|599.6|599|599.1|598.5|14
1707220200000|2024-02-06 11:50:00|599.5|598.9|599.5|598.9|599.7|599.1|599.4|598.8|25
1707220500000|2024-02-06 11:55:00|599.7|599.1|599|598.4|599.7|599.1|599|598.4|12
1707220800000|2024-02-06 12:00:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|9
1707221100000|2024-02-06 12:05:00|599.3|598.7|598.9|598.3|599.4|598.8|598.9|598.3|4
1707221400000|2024-02-06 12:10:00|599|598.4|599.2|598.6|599.2|598.6|598.7|598.1|22
1707221700000|2024-02-06 12:15:00|599.1|598.5|599|598.4|599.2|598.6|598.8|598.2|29
1707222000000|2024-02-06 12:20:00|598.9|598.3|598.5|597.9|598.9|598.3|598.2|597.6|23
1707222300000|2024-02-06 12:25:00|598.6|598|598.5|597.9|598.7|598.1|598.1|597.5|26
1707222600000|2024-02-06 12:30:00|598.4|597.8|598|597.4|598.4|597.8|597.4|596.8|11
1707222900000|2024-02-06 12:35:00|597.9|597.3|598.2|597.6|598.2|597.6|597.9|597.3|30
1707223200000|2024-02-06 12:40:00|598.4|597.8|598.1|597.5|598.5|597.9|597.7|597.1|35
1707223500000|2024-02-06 12:45:00|598.2|597.6|598.5|597.9|598.6|598|598|597.4|34
1707223800000|2024-02-06 12:50:00|598.6|598|598.1|597.5|598.7|598.1|597.6|597|42
1707224100000|2024-02-06 12:55:00|598.3|597.7|598|597.4|598.5|597.9|597.9|597.3|21
1707224400000|2024-02-06 13:00:00|598.1|597.5|598.9|598.3|598.9|598.3|598.1|597.5|20
1707224700000|2024-02-06 13:05:00|599|598.4|598.9|598.3|599.2|598.6|598.7|598.1|32
1707225000000|2024-02-06 13:10:00|599|598.4|600.6|600|600.6|600|599|598.4|149
1707225300000|2024-02-06 13:15:00|600.5|599.9|599.2|598.6|600.6|600|599|598.4|73
1707225600000|2024-02-06 13:20:00|599.1|598.5|598.2|597.6|599.2|598.6|598.2|597.6|35
1707225900000|2024-02-06 13:25:00|598.1|597.5|597.5|596.9|598.2|597.6|597.4|596.8|36
1707226200000|2024-02-06 13:30:00|597.6|597|597.7|597.1|597.9|597.3|597.2|596.6|37
1707226500000|2024-02-06 13:35:00|597.6|597|598.9|598.3|598.9|598.3|597.6|597|37
1707226800000|2024-02-06 13:40:00|599|598.4|599|598.4|599.2|598.6|598.4|597.8|117
1707229800000|2024-02-06 14:30:00|598.6|598|599.7|599.1|601.8|601.2|597.2|596.6|1513
1707230100000|2024-02-06 14:35:00|599.8|599.2|600|599.4|602.6|602|599.7|599.1|759
1707230400000|2024-02-06 14:40:00|599.9|599.3|597.5|596.9|601|600.4|597.3|596.7|1056
1707230700000|2024-02-06 14:45:00|597.3|596.7|596.6|596|597.7|597.1|595.9|595.3|1090
1707231000000|2024-02-06 14:50:00|596.5|595.9|596.6|596|597.3|596.7|596.4|595.8|332
1707231300000|2024-02-06 14:55:00|596.5|595.9|596|595.4|596.9|596.3|595.8|595.2|669
1707231600000|2024-02-06 15:00:00|596.1|595.5|597.3|596.7|597.5|596.9|596|595.4|524
1707231900000|2024-02-06 15:05:00|597|596.4|597.6|597|598.8|598.2|596.6|596|351
1707232200000|2024-02-06 15:10:00|597.5|596.9|597.4|596.8|598.3|597.7|597.4|596.8|221
1707232500000|2024-02-06 15:15:00|597.5|596.9|599.1|598.5|599.3|598.7|596|595.4|348
1707232800000|2024-02-06 15:20:00|599.3|598.7|598.8|598.2|599.4|598.8|598|597.4|170
1707233100000|2024-02-06 15:25:00|598.9|598.3|599|598.4|599.1|598.5|597.3|596.7|255
1707233400000|2024-02-06 15:30:00|599.1|598.5|598|597.4|599.7|599.1|598|597.4|264
1707233700000|2024-02-06 15:35:00|597.9|597.3|598.6|598|598.8|598.2|597.5|596.9|162
1707234000000|2024-02-06 15:40:00|598.5|597.9|599.3|598.7|599.5|598.9|598|597.4|189
1707234300000|2024-02-06 15:45:00|599.2|598.6|599.7|599.1|599.7|599.1|598.6|598|243
1707234600000|2024-02-06 15:50:00|599.8|599.2|599.6|599|601|600.4|599.2|598.6|286
1707234900000|2024-02-06 15:55:00|599.7|599.1|599.4|598.8|600.5|599.9|599.2|598.6|255
1707235200000|2024-02-06 16:00:00|599.2|598.6|599.6|599|599.8|599.2|598.8|598.2|222
1707235500000|2024-02-06 16:05:00|599.7|599.1|600|599.4|600.8|600.2|599.6|599|309
1707235800000|2024-02-06 16:10:00|600.1|599.5|599.9|599.3|600.1|599.5|599.5|598.9|106
1707236100000|2024-02-06 16:15:00|599.7|599.1|600|599.4|600|599.4|599.5|598.9|233
1707236400000|2024-02-06 16:20:00|600.3|599.7|601|600.4|601|600.4|599.3|598.7|308
1707236700000|2024-02-06 16:25:00|600.8|600.2|599.8|599.2|601|600.4|599.8|599.2|328
1707237000000|2024-02-06 16:30:00|599.6|599|599.7|599.1|599.8|599.2|599.4|598.8|113
1707237300000|2024-02-06 16:35:00|599.6|599|600.8|600.2|601.2|600.6|599.6|599|265
1707237600000|2024-02-06 16:40:00|600.9|600.3|602.3|601.7|602.4|601.8|600.8|600.2|252
1707237900000|2024-02-06 16:45:00|602.2|601.6|602.9|602.3|603.3|602.7|602.2|601.6|473
1707238200000|2024-02-06 16:50:00|603|602.4|602.8|602.2|603.8|603.2|602.6|602|261
1707238500000|2024-02-06 16:55:00|602.9|602.3|601.8|601.2|602.9|602.3|601.8|601.2|180
1707238800000|2024-02-06 17:00:00|601.9|601.3|601.3|600.7|602|601.4|600.8|600.2|203
1707239100000|2024-02-06 17:05:00|601.6|601|601.5|600.9|601.9|601.3|601.4|600.8|116
1707239400000|2024-02-06 17:10:00|601.4|600.8|601.2|600.6|601.6|601|600.6|600|127
1707239700000|2024-02-06 17:15:00|601.3|600.7|603.1|602.5|603.4|602.8|601.2|600.6|519
1707240000000|2024-02-06 17:20:00|603|602.4|603.4|602.8|603.5|602.9|602.9|602.3|135
1707240300000|2024-02-06 17:25:00|603.5|602.9|602.9|602.3|603.5|602.9|602.4|601.8|370
1707240600000|2024-02-06 17:30:00|603|602.4|602.8|602.2|603.4|602.8|602.6|602|139
1707240900000|2024-02-06 17:35:00|602.9|602.3|602.9|602.3|603.2|602.6|602.5|601.9|124
1707241200000|2024-02-06 17:40:00|602.8|602.2|602.4|601.8|602.8|602.2|602|601.4|167
1707241500000|2024-02-06 17:45:00|602.5|601.9|603.7|603.1|603.7|603.1|602.5|601.9|184
1707241800000|2024-02-06 17:50:00|603.8|603.2|603.8|603.2|604|603.4|603.3|602.7|423
1707242100000|2024-02-06 17:55:00|603.9|603.3|603.1|602.5|604|603.4|602.8|602.2|259
1707242400000|2024-02-06 18:00:00|603|602.4|603.2|602.6|603.4|602.8|602.7|602.1|208
1707242700000|2024-02-06 18:05:00|603.3|602.7|602.2|601.6|603.3|602.7|602|601.4|268
1707243000000|2024-02-06 18:10:00|602.3|601.7|602.9|602.3|603.2|602.6|602.3|601.7|169
1707243300000|2024-02-06 18:15:00|602.7|602.1|603.6|603|603.7|603.1|602.6|602|146
1707243600000|2024-02-06 18:20:00|603.5|602.9|602.1|601.5|603.6|603|602.1|601.5|558
1707243900000|2024-02-06 18:25:00|602.2|601.6|602.7|602.1|602.9|602.3|602|601.4|138
1707244200000|2024-02-06 18:30:00|602.8|602.2|602.7|602.1|602.8|602.2|602.5|601.9|82
1707244500000|2024-02-06 18:35:00|602.6|602|602.2|601.6|602.6|602|601.7|601.1|372
1707244800000|2024-02-06 18:40:00|602.4|601.8|601.7|601.1|602.6|602|601.4|600.8|140
1707245100000|2024-02-06 18:45:00|601.5|600.9|601.2|600.6|601.7|601.1|601.2|600.6|103
1707245400000|2024-02-06 18:50:00|601.3|600.7|601.9|601.3|602.2|601.6|601.1|600.5|607
1707245700000|2024-02-06 18:55:00|602|601.4|601.5|600.9|602|601.4|601.4|600.8|89
1707246000000|2024-02-06 19:00:00|601.6|601|600.7|600.1|602.1|601.5|600.7|600.1|259
1707246300000|2024-02-06 19:05:00|600.6|600|600.9|600.3|601.2|600.6|600.4|599.8|611
1707246600000|2024-02-06 19:10:00|600.8|600.2|601.6|601|601.6|601|600.5|599.9|1058
1707246900000|2024-02-06 19:15:00|601.7|601.1|601.3|600.7|602|601.4|601.2|600.6|778
1707267600000|2024-02-07 01:00:00|601.2|600.6|603|602.4|603|602.4|601.2|600.6|108
1707267900000|2024-02-07 01:05:00|603.1|602.5|602.7|602.1|603.2|602.6|602.4|601.8|40
1707268200000|2024-02-07 01:10:00|602.8|602.2|603|602.4|603.1|602.5|602.7|602.1|23
1707268500000|2024-02-07 01:15:00|602.7|602.1|602.6|602|602.8|602.2|602.3|601.7|17
1707268800000|2024-02-07 01:20:00|602.7|602.1|603.5|602.9|603.5|602.9|602.7|602.1|37
1707269100000|2024-02-07 01:25:00|603.6|603|603.5|602.9|603.6|603|603.3|602.7|23
1707269400000|2024-02-07 01:30:00|603.3|602.7|603.5|602.9|603.6|603|603.2|602.6|14
1707269700000|2024-02-07 01:35:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|6
1707270000000|2024-02-07 01:40:00|603.4|602.8|603.5|602.9|603.5|602.9|603.4|602.8|4
1707270300000|2024-02-07 01:45:00|603.4|602.8|603.2|602.6|603.5|602.9|603.2|602.6|5
1707270600000|2024-02-07 01:50:00|602.8|602.2|602.6|602|602.8|602.2|602.5|601.9|16
1707270900000|2024-02-07 01:55:00|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|3
1707271200000|2024-02-07 02:00:00|602.6|602|602.2|601.6|602.6|602|602.1|601.5|2
1707271500000|2024-02-07 02:05:00|602.4|601.8|602.3|601.7|602.6|602|602.2|601.6|4
1707271800000|2024-02-07 02:10:00|602.2|601.6|602.3|601.7|602.3|601.7|601.8|601.2|31
1707272100000|2024-02-07 02:15:00|602.2|601.6|601.7|601.1|602.2|601.6|601.7|601.1|18
1707272400000|2024-02-07 02:20:00|601.8|601.2|602|601.4|602|601.4|601.7|601.1|29
1707272700000|2024-02-07 02:25:00|601.9|601.3|601.8|601.2|602|601.4|601.8|601.2|1
1707273000000|2024-02-07 02:30:00|601.9|601.3|601.9|601.3|602|601.4|601.8|601.2|1
1707273300000|2024-02-07 02:35:00|601.8|601.2|601.4|600.8|601.9|601.3|601.4|600.8|3
1707273600000|2024-02-07 02:40:00|601.5|600.9|601.2|600.6|601.5|600.9|600.9|600.3|12
1707273900000|2024-02-07 02:45:00|601.3|600.7|601.1|600.5|601.3|600.7|600.7|600.1|6
1707274200000|2024-02-07 02:50:00|601.2|600.6|601|600.4|601.2|600.6|600.8|600.2|0
1707274500000|2024-02-07 02:55:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|1
1707274800000|2024-02-07 03:00:00|600.7|600.1|601|600.4|601|600.4|600.7|600.1|8
1707275100000|2024-02-07 03:05:00|601.2|600.6|601|600.4|601.2|600.6|600.8|600.2|24
1707275400000|2024-02-07 03:10:00|600.9|600.3|600.6|600|601.1|600.5|600.5|599.9|23
1707275700000|2024-02-07 03:15:00|600.7|600.1|600.4|599.8|600.7|600.1|600.4|599.8|9
1707276000000|2024-02-07 03:20:00|600.5|599.9|600.1|599.5|600.5|599.9|600|599.4|18
1707276300000|2024-02-07 03:25:00|600|599.4|600.1|599.5|600.1|599.5|599.8|599.2|14
1707276600000|2024-02-07 03:30:00|600.2|599.6|600.2|599.6|600.2|599.6|600.1|599.5|0
1707276900000|2024-02-07 03:35:00|600|599.4|599.6|599|600.1|599.5|599.6|599|17
1707277200000|2024-02-07 03:40:00|599.5|598.9|599.5|598.9|599.6|599|599.5|598.9|22
1707277500000|2024-02-07 03:45:00|599.6|599|599.6|599|599.6|599|599.6|599|0
1707277800000|2024-02-07 03:50:00|599.5|598.9|599.6|599|599.6|599|599.4|598.8|3
1707278100000|2024-02-07 03:55:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|1
1707278400000|2024-02-07 04:00:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|0
1707278700000|2024-02-07 04:05:00|599.7|599.1|599.3|598.7|599.7|599.1|599.2|598.6|6
1707279000000|2024-02-07 04:10:00|599.2|598.6|599.4|598.8|599.4|598.8|599.1|598.5|5
1707279300000|2024-02-07 04:15:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|7
1707279600000|2024-02-07 04:20:00|599.2|598.6|599.2|598.6|599.2|598.6|599.1|598.5|1
1707279900000|2024-02-07 04:25:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|8
1707280200000|2024-02-07 04:30:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|7
1707280500000|2024-02-07 04:35:00|599.1|598.5|599.2|598.6|599.2|598.6|599.1|598.5|0
1707280800000|2024-02-07 04:40:00|599.3|598.7|599.2|598.6|599.3|598.7|599.1|598.5|8
1707281100000|2024-02-07 04:45:00|599.3|598.7|599.4|598.8|599.4|598.8|599|598.4|5
1707281400000|2024-02-07 04:50:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|0
1707281700000|2024-02-07 04:55:00|599.1|598.5|599.1|598.5|599.2|598.6|599.1|598.5|4
1707282000000|2024-02-07 05:00:00|599|598.4|598.7|598.1|599.1|598.5|598.7|598.1|14
1707282300000|2024-02-07 05:05:00|598.8|598.2|598.9|598.3|598.9|598.3|598.7|598.1|7
1707282600000|2024-02-07 05:10:00|599|598.4|599|598.4|599|598.4|599|598.4|8
1707282900000|2024-02-07 05:15:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|4
1707283200000|2024-02-07 05:20:00|598.9|598.3|598.9|598.3|599|598.4|598.9|598.3|0
1707283500000|2024-02-07 05:25:00|598.6|598|598.8|598.2|598.9|598.3|598.6|598|2
1707283800000|2024-02-07 05:30:00|598.7|598.1|599.1|598.5|599.4|598.8|598.7|598.1|19
1707284100000|2024-02-07 05:35:00|599|598.4|599|598.4|599|598.4|599|598.4|2
1707284400000|2024-02-07 05:40:00|598.9|598.3|599|598.4|599|598.4|598.9|598.3|1
1707284700000|2024-02-07 05:45:00|598.9|598.3|599|598.4|599.1|598.5|598.9|598.3|28
1707285000000|2024-02-07 05:50:00|599.1|598.5|599.3|598.7|599.4|598.8|599.1|598.5|3
1707285300000|2024-02-07 05:55:00|599.5|598.9|599.4|598.8|599.6|599|599.4|598.8|4
1707285600000|2024-02-07 06:00:00|599.5|598.9|599.5|598.9|599.6|599|599.4|598.8|9
1707285900000|2024-02-07 06:05:00|599.2|598.6|599.3|598.7|599.3|598.7|599.2|598.6|8
1707286200000|2024-02-07 06:10:00|599.2|598.6|598.9|598.3|599.4|598.8|598.8|598.2|12
1707286500000|2024-02-07 06:15:00|598.8|598.2|598.6|598|598.9|598.3|598.6|598|0
1707286800000|2024-02-07 06:20:00|598.9|598.3|598.7|598.1|598.9|598.3|598.5|597.9|14
1707287100000|2024-02-07 06:25:00|598.8|598.2|598.9|598.3|598.9|598.3|598.8|598.2|2
1707287400000|2024-02-07 06:30:00|599.1|598.5|599.3|598.7|599.4|598.8|599.1|598.5|6
1707287700000|2024-02-07 06:35:00|599.4|598.8|599.5|598.9|599.5|598.9|599.4|598.8|0
1707288000000|2024-02-07 06:40:00|599.4|598.8|599.4|598.8|599.5|598.9|599.4|598.8|0
1707288300000|2024-02-07 06:45:00|599.5|598.9|598.9|598.3|599.5|598.9|598.5|597.9|30
1707288600000|2024-02-07 06:50:00|598.8|598.2|598.5|597.9|598.8|598.2|598.4|597.8|8
1707288900000|2024-02-07 06:55:00|598.4|597.8|598.5|597.9|598.5|597.9|598.3|597.7|6
1707289200000|2024-02-07 07:00:00|598.2|597.6|598.1|597.5|598.4|597.8|598.1|597.5|24
1707289500000|2024-02-07 07:05:00|598.2|597.6|598.1|597.5|598.5|597.9|598|597.4|7
1707289800000|2024-02-07 07:10:00|598.2|597.6|598.1|597.5|598.3|597.7|598.1|597.5|7
1707290100000|2024-02-07 07:15:00|598.2|597.6|598.1|597.5|598.2|597.6|598.1|597.5|4
1707290400000|2024-02-07 07:20:00|598.2|597.6|598.6|598|598.6|598|598.2|597.6|15
1707290700000|2024-02-07 07:25:00|||||||||26
1707291000000|2024-02-07 07:30:00|598.5|597.9|598.4|597.8|598.5|597.9|598.4|597.8|4
1707291300000|2024-02-07 07:35:00|||||||||3
1707291600000|2024-02-07 07:40:00|598.5|597.9|598.4|597.8|598.5|597.9|598.4|597.8|1
1707291900000|2024-02-07 07:45:00|598.5|597.9|598.4|597.8|598.5|597.9|598.4|597.8|8
1707292200000|2024-02-07 07:50:00|598.5|597.9|598.1|597.5|598.5|597.9|598.1|597.5|2
1707292500000|2024-02-07 07:55:00|598.2|597.6|598.1|597.5|598.2|597.6|598.1|597.5|7
1707292800000|2024-02-07 08:00:00|598.2|597.6|598.6|598|598.6|598|598.1|597.5|15
1707293100000|2024-02-07 08:05:00|598.5|597.9|598.5|597.9|598.6|598|598.4|597.8|9
1707293400000|2024-02-07 08:10:00|598.6|598|597.7|597.1|598.6|598|597.4|596.8|72
1707293700000|2024-02-07 08:15:00|597.6|597|597.9|597.3|597.9|597.3|597.5|596.9|9
1707294000000|2024-02-07 08:20:00|597.7|597.1|599|598.4|599.1|598.5|597.7|597.1|23
1707294300000|2024-02-07 08:25:00|599.1|598.5|598.9|598.3|599.2|598.6|598.8|598.2|30
1707294600000|2024-02-07 08:30:00|599|598.4|598.9|598.3|599|598.4|598.9|598.3|0
1707294900000|2024-02-07 08:35:00|599|598.4|600.5|599.9|600.7|600.1|599|598.4|102
1707295200000|2024-02-07 08:40:00|600.1|599.5|601|600.4|601|600.4|599.9|599.3|119
1707295500000|2024-02-07 08:45:00|600.9|600.3|601.2|600.6|601.2|600.6|600.5|599.9|71
1707295800000|2024-02-07 08:50:00|601.1|600.5|601.5|600.9|601.5|600.9|600.4|599.8|111
1707296100000|2024-02-07 08:55:00|601.6|601|601.5|600.9|601.8|601.2|601.3|600.7|17
1707296400000|2024-02-07 09:00:00|601.6|601|601.5|600.9|601.8|601.2|601.5|600.9|11
1707296700000|2024-02-07 09:05:00|601.6|601|601|600.4|601.6|601|600.6|600|39
1707297000000|2024-02-07 09:10:00|601.1|600.5|601.1|600.5|601.3|600.7|601.1|600.5|11
1707297300000|2024-02-07 09:15:00|600.7|600.1|601.1|600.5|601.1|600.5|600.5|599.9|62
1707297600000|2024-02-07 09:20:00|601.2|600.6|601.1|600.5|601.2|600.6|600.9|600.3|30
1707297900000|2024-02-07 09:25:00|601.2|600.6|601.4|600.8|601.4|600.8|601.1|600.5|12
1707298200000|2024-02-07 09:30:00|601.3|600.7|601.6|601|601.6|601|601.3|600.7|17
1707298500000|2024-02-07 09:35:00|601.9|601.3|601.8|601.2|601.9|601.3|601.6|601|57
1707298800000|2024-02-07 09:40:00|601.7|601.1|601.6|601|601.7|601.1|601.5|600.9|13
1707299100000|2024-02-07 09:45:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|31
1707299400000|2024-02-07 09:50:00|601.4|600.8|601.8|601.2|601.9|601.3|601.3|600.7|14
1707299700000|2024-02-07 09:55:00|601.9|601.3|601.3|600.7|602|601.4|601.1|600.5|19
1707300000000|2024-02-07 10:00:00|601.2|600.6|601|600.4|601.2|600.6|600.9|600.3|58
1707300300000|2024-02-07 10:05:00|601.2|600.6|601.6|601|601.6|601|601|600.4|30
1707300600000|2024-02-07 10:10:00|601.5|600.9|601.5|600.9|601.6|601|601.3|600.7|114
1707300900000|2024-02-07 10:15:00|601.4|600.8|601|600.4|601.4|600.8|600.9|600.3|32
1707301200000|2024-02-07 10:20:00|600.9|600.3|600.6|600|600.9|600.3|600.6|600|6
1707301500000|2024-02-07 10:25:00|600.5|599.9|600.2|599.6|600.6|600|600.2|599.6|37
1707301800000|2024-02-07 10:30:00|600|599.4|600|599.4|600.2|599.6|599.2|598.6|73
1707302100000|2024-02-07 10:35:00|599.9|599.3|599.6|599|600.1|599.5|599.4|598.8|10
1707302400000|2024-02-07 10:40:00|599.7|599.1|599.9|599.3|599.9|599.3|599.4|598.8|38
1707302700000|2024-02-07 10:45:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|2
1707303000000|2024-02-07 10:50:00|600.4|599.8|599.9|599.3|600.4|599.8|599.9|599.3|10
1707303300000|2024-02-07 10:55:00|599.8|599.2|599.8|599.2|600.1|599.5|599.8|599.2|19
1707303600000|2024-02-07 11:00:00|600.1|599.5|599.8|599.2|600.1|599.5|599.6|599|105
1707303900000|2024-02-07 11:05:00|599.7|599.1|599.5|598.9|599.8|599.2|599.5|598.9|33
1707304200000|2024-02-07 11:10:00|599.4|598.8|600.2|599.6|600.3|599.7|599.2|598.6|56
1707304500000|2024-02-07 11:15:00|600|599.4|600|599.4|600.3|599.7|599.9|599.3|15
1707304800000|2024-02-07 11:20:00|599.9|599.3|599.5|598.9|600|599.4|599.4|598.8|17
1707305100000|2024-02-07 11:25:00|599.4|598.8|599.4|598.8|599.5|598.9|599.4|598.8|12
1707305400000|2024-02-07 11:30:00|599.3|598.7|598.9|598.3|599.4|598.8|598.6|598|56
1707305700000|2024-02-07 11:35:00|599|598.4|599.7|599.1|599.7|599.1|598.9|598.3|40
1707306000000|2024-02-07 11:40:00|599.8|599.2|599.4|598.8|599.8|599.2|599.4|598.8|10
1707306300000|2024-02-07 11:45:00|599.5|598.9|599.3|598.7|599.5|598.9|599.2|598.6|8
1707306600000|2024-02-07 11:50:00|599.4|598.8|599.4|598.8|599.4|598.8|599.4|598.8|3
1707306900000|2024-02-07 11:55:00|599.2|598.6|599.2|598.6|599.4|598.8|599.1|598.5|18
1707307200000|2024-02-07 12:00:00|599|598.4|599|598.4|599.3|598.7|598.9|598.3|11
1707307500000|2024-02-07 12:05:00|598.9|598.3|599.2|598.6|599.3|598.7|598.9|598.3|33
1707307800000|2024-02-07 12:10:00|599.4|598.8|599.2|598.6|599.4|598.8|599|598.4|23
1707308100000|2024-02-07 12:15:00|598.9|598.3|599.2|598.6|599.2|598.6|598.9|598.3|9
1707308400000|2024-02-07 12:20:00|599|598.4|599.3|598.7|599.4|598.8|599|598.4|25
1707308700000|2024-02-07 12:25:00|599.4|598.8|599.7|599.1|599.7|599.1|599.3|598.7|72
1707309000000|2024-02-07 12:30:00|599.6|599|599.6|599|599.9|599.3|599.6|599|33
1707309300000|2024-02-07 12:35:00|599.5|598.9|599.1|598.5|599.5|598.9|599|598.4|16
1707309600000|2024-02-07 12:40:00|599|598.4|599.3|598.7|599.3|598.7|598.9|598.3|30
1707309900000|2024-02-07 12:45:00|599.5|598.9|599.1|598.5|599.6|599|598.7|598.1|129
1707310200000|2024-02-07 12:50:00|599.2|598.6|598.8|598.2|599.2|598.6|598.8|598.2|17
1707310500000|2024-02-07 12:55:00|598.7|598.1|598.7|598.1|598.8|598.2|598.7|598.1|38
1707310800000|2024-02-07 13:00:00|598.8|598.2|599|598.4|599.1|598.5|598.7|598.1|41
1707311100000|2024-02-07 13:05:00|598.8|598.2|599.3|598.7|599.3|598.7|598.6|598|49
1707311400000|2024-02-07 13:10:00|599.1|598.5|598.2|597.6|599.4|598.8|598.2|597.6|75
1707311700000|2024-02-07 13:15:00|598.1|597.5|598.5|597.9|598.5|597.9|598|597.4|65
1707312000000|2024-02-07 13:20:00|598.4|597.8|598|597.4|598.4|597.8|598|597.4|38
1707312300000|2024-02-07 13:25:00|598.1|597.5|598.6|598|598.6|598|597.7|597.1|51
1707312600000|2024-02-07 13:30:00|598.5|597.9|598|597.4|598.6|598|597.9|597.3|59
1707312900000|2024-02-07 13:35:00|598.3|597.7|599.4|598.8|599.9|599.3|598.3|597.7|421
1707313200000|2024-02-07 13:40:00|599.3|598.7|599.4|598.8|599.4|598.8|597.9|597.3|161
1707316200000|2024-02-07 14:30:00|599.6|599|604.4|603.8|605.2|604.6|598.9|598.3|2136
1707316500000|2024-02-07 14:35:00|604.5|603.9|601.4|600.8|604.9|604.3|601.2|600.6|867
1707316800000|2024-02-07 14:40:00|601.5|600.9|601.8|601.2|603|602.4|600.8|600.2|381
1707317100000|2024-02-07 14:45:00|601.5|600.9|602.8|602.2|602.9|602.3|601|600.4|383
1707317400000|2024-02-07 14:50:00|602.5|601.9|603|602.4|604.2|603.6|602.2|601.6|468
1707317700000|2024-02-07 14:55:00|603.2|602.6|603.6|603|604.5|603.9|602.5|601.9|400
1707318000000|2024-02-07 15:00:00|603.5|602.9|602.1|601.5|604|603.4|601.6|601|416
1707318300000|2024-02-07 15:05:00|602|601.4|604.1|603.5|604.3|603.7|602|601.4|340
1707318600000|2024-02-07 15:10:00|604.2|603.6|604.9|604.3|605.2|604.6|603.7|603.1|550
1707318900000|2024-02-07 15:15:00|605|604.4|607.8|607.2|608.1|607.5|604.7|604.1|1231
1707319200000|2024-02-07 15:20:00|607.9|607.3|608.6|608|609.1|608.5|607.6|607|1411
1707319500000|2024-02-07 15:25:00|608.8|608.2|609.6|609|610.9|610.3|608.5|607.9|1261
1707319800000|2024-02-07 15:30:00|609.9|609.3|610.3|609.7|611.6|611|609.9|609.3|1907
1707320100000|2024-02-07 15:35:00|610.5|609.9|608.9|608.3|610.7|610.1|608.2|607.6|1385
1707320400000|2024-02-07 15:40:00|608.8|608.2|609.6|609|610|609.4|608.7|608.1|802
1707320700000|2024-02-07 15:45:00|609.4|608.8|608.5|607.9|609.9|609.3|608.1|607.5|545
1707321000000|2024-02-07 15:50:00|608.6|608|608.3|607.7|608.9|608.3|607.9|607.3|302
1707321300000|2024-02-07 15:55:00|608.4|607.8|609.2|608.6|609.3|608.7|608.4|607.8|510
1707321600000|2024-02-07 16:00:00|609|608.4|608.4|607.8|609.9|609.3|608.4|607.8|308
1707321900000|2024-02-07 16:05:00|608.2|607.6|606.3|605.7|608.2|607.6|606.2|605.6|485
1707322200000|2024-02-07 16:10:00|606.2|605.6|605.1|604.5|606.4|605.8|604.9|604.3|509
1707322500000|2024-02-07 16:15:00|605.4|604.8|605.1|604.5|606.1|605.5|605.1|604.5|332
1707322800000|2024-02-07 16:20:00|605.2|604.6|603.9|603.3|605.6|605|603.6|603|552
1707323100000|2024-02-07 16:25:00|604.1|603.5|603.6|603|604.4|603.8|603.4|602.8|289
1707323400000|2024-02-07 16:30:00|603.7|603.1|602.3|601.7|603.9|603.3|602.1|601.5|333
1707323700000|2024-02-07 16:35:00|602.4|601.8|603.2|602.6|603.8|603.2|602.3|601.7|399
1707324000000|2024-02-07 16:40:00|603.3|602.7|605.8|605.2|606.2|605.6|603.2|602.6|509
1707324300000|2024-02-07 16:45:00|605.7|605.1|605.7|605.1|605.9|605.3|605.4|604.8|346
1707324600000|2024-02-07 16:50:00|605.6|605|603.3|602.7|605.7|605.1|603.1|602.5|477
1707324900000|2024-02-07 16:55:00|603.2|602.6|604.1|603.5|604.1|603.5|602.9|602.3|269
1707325200000|2024-02-07 17:00:00|604|603.4|604.9|604.3|605|604.4|603.6|603|256
1707325500000|2024-02-07 17:05:00|605|604.4|605.8|605.2|605.8|605.2|604.9|604.3|294
1707325800000|2024-02-07 17:10:00|605.7|605.1|605.3|604.7|605.8|605.2|604.9|604.3|282
1707326100000|2024-02-07 17:15:00|605.4|604.8|605.4|604.8|605.9|605.3|605.2|604.6|200
1707326400000|2024-02-07 17:20:00|605.3|604.7|604.9|604.3|605.4|604.8|604.2|603.6|220
1707326700000|2024-02-07 17:25:00|604.7|604.1|605.2|604.6|605.4|604.8|604.5|603.9|272
1707327000000|2024-02-07 17:30:00|605.4|604.8|605|604.4|605.4|604.8|604.4|603.8|416
1707327300000|2024-02-07 17:35:00|604.9|604.3|606.4|605.8|606.4|605.8|604.9|604.3|282
1707327600000|2024-02-07 17:40:00|606.3|605.7|606.7|606.1|607.3|606.7|606.3|605.7|209
1707327900000|2024-02-07 17:45:00|606.5|605.9|605.9|605.3|606.5|605.9|605.7|605.1|156
1707328200000|2024-02-07 17:50:00|606|605.4|606.8|606.2|606.9|606.3|605.9|605.3|162
1707328500000|2024-02-07 17:55:00|606.9|606.3|608|607.4|608.9|608.3|606.7|606.1|850
1707328800000|2024-02-07 18:00:00|607.8|607.2|608.3|607.7|608.3|607.7|607.8|607.2|389
1707329100000|2024-02-07 18:05:00|608.4|607.8|608|607.4|608.6|608|607.9|607.3|339
1707329400000|2024-02-07 18:10:00|608.1|607.5|607.2|606.6|608.2|607.6|606.9|606.3|344
1707329700000|2024-02-07 18:15:00|607.3|606.7|607.2|606.6|607.8|607.2|606.8|606.2|241
1707330000000|2024-02-07 18:20:00|607.4|606.8|607.9|607.3|608.4|607.8|607.4|606.8|243
1707330300000|2024-02-07 18:25:00|607.8|607.2|607.7|607.1|607.9|607.3|607.4|606.8|224
1707330600000|2024-02-07 18:30:00|607.4|606.8|607|606.4|607.7|607.1|606.7|606.1|202
1707330900000|2024-02-07 18:35:00|607.1|606.5|607|606.4|607.1|606.5|606.5|605.9|232
1707331200000|2024-02-07 18:40:00|606.7|606.1|606.7|606.1|607|606.4|606.7|606.1|146
1707331500000|2024-02-07 18:45:00|606.6|606|607.5|606.9|607.7|607.1|606.6|606|288
1707331800000|2024-02-07 18:50:00|607.4|606.8|607.5|606.9|607.5|606.9|607.2|606.6|235
1707332100000|2024-02-07 18:55:00|607.4|606.8|607.2|606.6|607.5|606.9|606.7|606.1|333
1707332400000|2024-02-07 19:00:00|607.1|606.5|606.2|605.6|607.2|606.6|606.1|605.5|415
1707332700000|2024-02-07 19:05:00|606.3|605.7|607.2|606.6|607.5|606.9|606.2|605.6|610
1707333000000|2024-02-07 19:10:00|607|606.4|606.7|606.1|607.7|607.1|606.7|606.1|2319
1707333300000|2024-02-07 19:15:00|606.9|606.3|606|605.4|607|606.4|605.7|605.1|532
1707354000000|2024-02-08 01:00:00|606.6|606|605.5|604.9|606.6|606|605.5|604.9|116
1707354300000|2024-02-08 01:05:00|605|604.4|604.8|604.2|605.2|604.6|604.6|604|45
1707354600000|2024-02-08 01:10:00|604.9|604.3|604.7|604.1|604.9|604.3|604.6|604|16
1707354900000|2024-02-08 01:15:00|604.6|604|604.1|603.5|604.6|604|603.8|603.2|59
1707355200000|2024-02-08 01:20:00|603.9|603.3|604.6|604|604.6|604|603.7|603.1|21
1707355500000|2024-02-08 01:25:00|604.1|603.5|604|603.4|604.2|603.6|603.9|603.3|35
1707355800000|2024-02-08 01:30:00|603.8|603.2|604|603.4|604.1|603.5|603.8|603.2|24
1707356100000|2024-02-08 01:35:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|13
1707356400000|2024-02-08 01:40:00|603.5|602.9|603.7|603.1|603.7|603.1|603.5|602.9|10
1707356700000|2024-02-08 01:45:00|603.8|603.2|604|603.4|604|603.4|603.8|603.2|4
1707357000000|2024-02-08 01:50:00|604.1|603.5|604.2|603.6|604.2|603.6|603.9|603.3|11
1707357300000|2024-02-08 01:55:00|604.3|603.7|604.5|603.9|604.7|604.1|604.3|603.7|6
1707357600000|2024-02-08 02:00:00|604.4|603.8|604.3|603.7|604.7|604.1|604.3|603.7|18
1707357900000|2024-02-08 02:05:00|604.2|603.6|604.2|603.6|604.3|603.7|604.1|603.5|3
1707358200000|2024-02-08 02:10:00|604.1|603.5|604.2|603.6|604.3|603.7|604.1|603.5|3
1707358500000|2024-02-08 02:15:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|3
1707358800000|2024-02-08 02:20:00|604|603.4|604.2|603.6|604.2|603.6|604|603.4|10
1707359100000|2024-02-08 02:25:00|604.4|603.8|604.4|603.8|604.4|603.8|604.4|603.8|3
1707359400000|2024-02-08 02:30:00|604.3|603.7|604.6|604|604.6|604|604.3|603.7|1
1707359700000|2024-02-08 02:35:00|||||||||2
1707360000000|2024-02-08 02:40:00|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|2
1707360300000|2024-02-08 02:45:00|604.6|604|604.6|604|604.6|604|604.6|604|1
1707360600000|2024-02-08 02:50:00|604.5|603.9|604.6|604|604.6|604|604.5|603.9|1
1707360900000|2024-02-08 02:55:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|2
1707361200000|2024-02-08 03:00:00|||||||||1
1707361500000|2024-02-08 03:05:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|1
1707361800000|2024-02-08 03:10:00|604.7|604.1|605|604.4|605|604.4|604.6|604|2
1707362100000|2024-02-08 03:15:00|604.9|604.3|604.9|604.3|605|604.4|604.9|604.3|0
1707362400000|2024-02-08 03:20:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|3
1707362700000|2024-02-08 03:25:00|605|604.4|605.1|604.5|605.1|604.5|605|604.4|2
1707363000000|2024-02-08 03:30:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|3
1707363300000|2024-02-08 03:35:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|1
1707363600000|2024-02-08 03:40:00|605|604.4|605|604.4|605|604.4|605|604.4|3
1707363900000|2024-02-08 03:45:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|3
1707364200000|2024-02-08 03:50:00|604.6|604|604.6|604|604.6|604|604.6|604|0
1707364500000|2024-02-08 03:55:00|||||||||1
1707364800000|2024-02-08 04:00:00|604.7|604.1|605|604.4|605|604.4|604.7|604.1|7
1707365100000|2024-02-08 04:05:00|604.9|604.3|604.5|603.9|604.9|604.3|604.5|603.9|6
1707365400000|2024-02-08 04:10:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|0
1707365700000|2024-02-08 04:15:00|604.6|604|604.6|604|604.6|604|604.5|603.9|1
1707366000000|2024-02-08 04:20:00|604.5|603.9|604.6|604|604.7|604.1|604.5|603.9|1
1707366600000|2024-02-08 04:30:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|0
1707366900000|2024-02-08 04:35:00|||||||||3
1707367200000|2024-02-08 04:40:00|604.6|604|604.6|604|604.7|604.1|604.6|604|2
1707367800000|2024-02-08 04:50:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|1
1707368100000|2024-02-08 04:55:00|604.5|603.9|604.6|604|604.6|604|604.5|603.9|2
1707368400000|2024-02-08 05:00:00|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|2
1707368700000|2024-02-08 05:05:00|604.4|603.8|604.5|603.9|604.5|603.9|604.3|603.7|0
1707369000000|2024-02-08 05:10:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|9
1707369300000|2024-02-08 05:15:00|604.4|603.8|604.6|604|604.6|604|604.4|603.8|0
1707369600000|2024-02-08 05:20:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|3
1707369900000|2024-02-08 05:25:00|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|0
1707370200000|2024-02-08 05:30:00|604.6|604|604.6|604|604.6|604|604.5|603.9|1
1707370500000|2024-02-08 05:35:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|2
1707370800000|2024-02-08 05:40:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|0
1707371100000|2024-02-08 05:45:00|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|1
1707371400000|2024-02-08 05:50:00|604.6|604|604.6|604|604.6|604|604.5|603.9|2
1707371700000|2024-02-08 05:55:00|604.5|603.9|604.2|603.6|604.5|603.9|604.2|603.6|3
1707372000000|2024-02-08 06:00:00|604.3|603.7|604.2|603.6|604.3|603.7|604.2|603.6|5
1707372300000|2024-02-08 06:05:00|604.3|603.7|604.4|603.8|604.4|603.8|604.2|603.6|0
1707372600000|2024-02-08 06:10:00|||||||||4
1707372900000|2024-02-08 06:15:00|604.2|603.6|604.6|604|604.6|604|604.2|603.6|21
1707373200000|2024-02-08 06:20:00|604.5|603.9|605.4|604.8|605.4|604.8|604.5|603.9|104
1707373500000|2024-02-08 06:25:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|10
1707373800000|2024-02-08 06:30:00|605.8|605.2|605.9|605.3|606|605.4|605.8|605.2|8
1707374100000|2024-02-08 06:35:00|606.3|605.7|606.3|605.7|607|606.4|605.9|605.3|114
1707374400000|2024-02-08 06:40:00|606.1|605.5|606.4|605.8|606.4|605.8|606|605.4|5
1707374700000|2024-02-08 06:45:00|||||||||2
1707375000000|2024-02-08 06:50:00|606.5|605.9|606.4|605.8|606.8|606.2|606.4|605.8|15
1707375300000|2024-02-08 06:55:00|606.5|605.9|606.5|605.9|606.6|606|606.5|605.9|9
1707375600000|2024-02-08 07:00:00|606.6|606|607|606.4|607|606.4|606.6|606|7
1707375900000|2024-02-08 07:05:00|607.2|606.6|604.9|604.3|607.2|606.6|604.8|604.2|91
1707376200000|2024-02-08 07:10:00|605|604.4|604.8|604.2|605|604.4|604|603.4|36
1707376500000|2024-02-08 07:15:00|604.2|603.6|604|603.4|604.3|603.7|603.8|603.2|25
1707376800000|2024-02-08 07:20:00|603.8|603.2|604.4|603.8|604.5|603.9|603.8|603.2|78
1707377100000|2024-02-08 07:25:00|604|603.4|604|603.4|604.2|603.6|603.8|603.2|10
1707377400000|2024-02-08 07:30:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|14
1707377700000|2024-02-08 07:35:00|604.2|603.6|604|603.4|604.2|603.6|603.9|603.3|17
1707378000000|2024-02-08 07:40:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|22
1707378300000|2024-02-08 07:45:00|||||||||4
1707378600000|2024-02-08 07:50:00|604.4|603.8|603.5|602.9|604.4|603.8|603.4|602.8|19
1707378900000|2024-02-08 07:55:00|603.4|602.8|604.2|603.6|604.4|603.8|603.4|602.8|45
1707379200000|2024-02-08 08:00:00|604.1|603.5|603.9|603.3|604.1|603.5|603.8|603.2|5
1707379500000|2024-02-08 08:05:00|603.8|603.2|604.3|603.7|604.3|603.7|603.4|602.8|35
1707379800000|2024-02-08 08:10:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|10
1707380100000|2024-02-08 08:15:00|604.2|603.6|603.9|603.3|604.2|603.6|603.8|603.2|33
1707380400000|2024-02-08 08:20:00|603.8|603.2|603.8|603.2|603.9|603.3|603.5|602.9|14
1707380700000|2024-02-08 08:25:00|603.9|603.3|603.6|603|603.9|603.3|603.5|602.9|29
1707381000000|2024-02-08 08:30:00|603.5|602.9|603.5|602.9|603.7|603.1|603.4|602.8|21
1707381300000|2024-02-08 08:35:00|602.9|602.3|600.9|600.3|602.9|602.3|600.9|600.3|289
1707381600000|2024-02-08 08:40:00|601|600.4|600|599.4|601.3|600.7|600|599.4|165
1707381900000|2024-02-08 08:45:00|600.1|599.5|600.2|599.6|600.3|599.7|599.9|599.3|77
1707382200000|2024-02-08 08:50:00|600.1|599.5|601.7|601.1|601.7|601.1|599.9|599.3|96
1707382500000|2024-02-08 08:55:00|601.8|601.2|601.7|601.1|602.2|601.6|601.4|600.8|58
1707382800000|2024-02-08 09:00:00|601.8|601.2|601.9|601.3|602|601.4|601.7|601.1|64
1707383100000|2024-02-08 09:05:00|601.7|601.1|601.5|600.9|601.7|601.1|601|600.4|41
1707383400000|2024-02-08 09:10:00|601.6|601|601.8|601.2|601.8|601.2|601.6|601|0
1707383700000|2024-02-08 09:15:00|601.6|601|601.9|601.3|601.9|601.3|601.6|601|1
1707384000000|2024-02-08 09:20:00|601.8|601.2|601.9|601.3|602|601.4|601.8|601.2|6
1707384300000|2024-02-08 09:25:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|18
1707384600000|2024-02-08 09:30:00|601.9|601.3|601.8|601.2|601.9|601.3|601.8|601.2|12
1707384900000|2024-02-08 09:35:00|601.4|600.8|600.8|600.2|601.5|600.9|600.7|600.1|58
1707385200000|2024-02-08 09:40:00|600.7|600.1|600.8|600.2|600.9|600.3|600.7|600.1|16
1707385500000|2024-02-08 09:45:00|600.7|600.1|600|599.4|600.9|600.3|599.5|598.9|186
1707385800000|2024-02-08 09:50:00|599.9|599.3|599.8|599.2|600.4|599.8|599.5|598.9|41
1707386100000|2024-02-08 09:55:00|599.9|599.3|599.8|599.2|600.2|599.6|599.8|599.2|17
1707386400000|2024-02-08 10:00:00|599.5|598.9|599.7|599.1|599.8|599.2|599.4|598.8|14
1707386700000|2024-02-08 10:05:00|599.8|599.2|598.9|598.3|599.8|599.2|598.9|598.3|61
1707387000000|2024-02-08 10:10:00|599|598.4|599.3|598.7|599.3|598.7|598.7|598.1|36
1707387300000|2024-02-08 10:15:00|599.5|598.9|598.7|598.1|599.6|599|598.4|597.8|73
1707387600000|2024-02-08 10:20:00|598.6|598|598.8|598.2|598.9|598.3|598.4|597.8|86
1707387900000|2024-02-08 10:25:00|598.7|598.1|598.7|598.1|599|598.4|598.7|598.1|40
1707388200000|2024-02-08 10:30:00|598.8|598.2|599.4|598.8|599.7|599.1|598.8|598.2|51
1707388500000|2024-02-08 10:35:00|599.3|598.7|599.5|598.9|599.7|599.1|599.3|598.7|22
1707388800000|2024-02-08 10:40:00|599.4|598.8|598.9|598.3|599.8|599.2|598.8|598.2|57
1707389100000|2024-02-08 10:45:00|599|598.4|599.3|598.7|599.4|598.8|598.9|598.3|33
1707389400000|2024-02-08 10:50:00|599.2|598.6|599.7|599.1|599.8|599.2|599.2|598.6|30
1707389700000|2024-02-08 10:55:00|599.6|599|599.5|598.9|599.9|599.3|599.2|598.6|73
1707390000000|2024-02-08 11:00:00|599.6|599|598.8|598.2|599.9|599.3|598.8|598.2|37
1707390300000|2024-02-08 11:05:00|598.9|598.3|599.2|598.6|599.5|598.9|598.8|598.2|76
1707390600000|2024-02-08 11:10:00|599.1|598.5|598.9|598.3|599.3|598.7|598.9|598.3|32
1707390900000|2024-02-08 11:15:00|598.8|598.2|598.5|597.9|599|598.4|598.4|597.8|16
1707391200000|2024-02-08 11:20:00|598.4|597.8|598.5|597.9|598.5|597.9|598.3|597.7|65
1707391500000|2024-02-08 11:25:00|598.4|597.8|597.5|596.9|598.5|597.9|597.4|596.8|64
1707391800000|2024-02-08 11:30:00|597.7|597.1|597.7|597.1|598.1|597.5|597.1|596.5|1002
1707392100000|2024-02-08 11:35:00|597.6|597|596.4|595.8|597.7|597.1|596.1|595.5|88
1707392400000|2024-02-08 11:40:00|596.6|596|596.2|595.6|596.6|596|595.8|595.2|70
1707392700000|2024-02-08 11:45:00|596.1|595.5|596.1|595.5|596.3|595.7|595.8|595.2|50
1707393000000|2024-02-08 11:50:00|595.9|595.3|596|595.4|596.2|595.6|595.8|595.2|30
1707393300000|2024-02-08 11:55:00|596.1|595.5|596.7|596.1|596.7|596.1|596.1|595.5|99
1707393600000|2024-02-08 12:00:00|596.6|596|597.6|597|597.9|597.3|596.6|596|85
1707393900000|2024-02-08 12:05:00|597.5|596.9|597.6|597|597.7|597.1|597.1|596.5|115
1707394200000|2024-02-08 12:10:00|598|597.4|598.7|598.1|599|598.4|597.9|597.3|153
1707394500000|2024-02-08 12:15:00|598.6|598|598.1|597.5|598.7|598.1|598.1|597.5|100
1707394800000|2024-02-08 12:20:00|598|597.4|598.2|597.6|598.3|597.7|597.9|597.3|38
1707395100000|2024-02-08 12:25:00|598.1|597.5|598.7|598.1|598.9|598.3|598.1|597.5|43
1707395400000|2024-02-08 12:30:00|598.5|597.9|599.3|598.7|599.3|598.7|598|597.4|45
1707395700000|2024-02-08 12:35:00|599.4|598.8|598.5|597.9|599.5|598.9|598.5|597.9|113
1707396000000|2024-02-08 12:40:00|598.6|598|599|598.4|599.1|598.5|598.5|597.9|27
1707396300000|2024-02-08 12:45:00|599.1|598.5|598.7|598.1|599.1|598.5|598.7|598.1|202
1707396600000|2024-02-08 12:50:00|598.6|598|598.3|597.7|598.7|598.1|598.3|597.7|418
1707396900000|2024-02-08 12:55:00|598.4|597.8|599.1|598.5|599.1|598.5|598.4|597.8|64
1707397200000|2024-02-08 13:00:00|598.8|598.2|598.7|598.1|599.1|598.5|598.7|598.1|45
1707397500000|2024-02-08 13:05:00|598.8|598.2|599.2|598.6|599.4|598.8|598.8|598.2|37
1707397800000|2024-02-08 13:10:00|599.3|598.7|599.8|599.2|599.8|599.2|599.3|598.7|108
1707398100000|2024-02-08 13:15:00|599.6|599|599.1|598.5|599.6|599|598.8|598.2|201
1707398400000|2024-02-08 13:20:00|599|598.4|598.5|597.9|599|598.4|598.1|597.5|54
1707398700000|2024-02-08 13:25:00|598.6|598|598.4|597.8|598.6|598|598.3|597.7|54
1707399000000|2024-02-08 13:30:00|598.5|597.9|597.7|597.1|598.7|598.1|597.6|597|37
1707399300000|2024-02-08 13:35:00|597.6|597|598.2|597.6|598.3|597.7|597.4|596.8|74
1707399600000|2024-02-08 13:40:00|598.3|597.7|598.7|598.1|598.7|598.1|597.6|597|137
1707402600000|2024-02-08 14:30:00|597.7|597.1|597.5|596.9|598.8|598.2|596.4|595.8|1854
1707402900000|2024-02-08 14:35:00|597.9|597.3|599.1|598.5|599.8|599.2|597.5|596.9|758
1707403200000|2024-02-08 14:40:00|599.2|598.6|597.8|597.2|599.3|598.7|597.2|596.6|446
1707403500000|2024-02-08 14:45:00|598.1|597.5|599|598.4|599.8|599.2|598.1|597.5|802
1707403800000|2024-02-08 14:50:00|598.9|598.3|598.3|597.7|599.1|598.5|597.5|596.9|657
1707404100000|2024-02-08 14:55:00|598.5|597.9|598.7|598.1|598.7|598.1|597|596.4|634
1707404400000|2024-02-08 15:00:00|598.9|598.3|600|599.4|600|599.4|598.3|597.7|463
1707404700000|2024-02-08 15:05:00|599.8|599.2|600.1|599.5|600.3|599.7|599.5|598.9|286
1707405000000|2024-02-08 15:10:00|600|599.4|599.8|599.2|600.4|599.8|599.6|599|298
1707405300000|2024-02-08 15:15:00|599.9|599.3|600.8|600.2|600.9|600.3|599.4|598.8|298
1707405600000|2024-02-08 15:20:00|600.9|600.3|600.4|599.8|601.1|600.5|599.6|599|1054
1707405900000|2024-02-08 15:25:00|600.5|599.9|599.6|599|600.7|600.1|599|598.4|544
1707406200000|2024-02-08 15:30:00|599.4|598.8|598.6|598|599.4|598.8|597.8|597.2|238
1707406500000|2024-02-08 15:35:00|598.5|597.9|597|596.4|598.9|598.3|595.9|595.3|459
1707406800000|2024-02-08 15:40:00|596.7|596.1|596.5|595.9|597.2|596.6|596.4|595.8|385
1707407100000|2024-02-08 15:45:00|596.4|595.8|596.1|595.5|596.6|596|595.3|594.7|307
1707407400000|2024-02-08 15:50:00|596|595.4|596.2|595.6|596.9|596.3|595.8|595.2|236
1707407700000|2024-02-08 15:55:00|596.1|595.5|595|594.4|596.7|596.1|594.5|593.9|424
1707408000000|2024-02-08 16:00:00|594.9|594.3|595.1|594.5|595.3|594.7|594.8|594.2|537
1707408300000|2024-02-08 16:05:00|595|594.4|594.3|593.7|595.3|594.7|594.1|593.5|419
1707408600000|2024-02-08 16:10:00|594.2|593.6|594.1|593.5|594.8|594.2|593.8|593.2|294
1707408900000|2024-02-08 16:15:00|594.2|593.6|593.8|593.2|594.3|593.7|593.1|592.5|618
1707409200000|2024-02-08 16:20:00|593.7|593.1|594.8|594.2|595.1|594.5|593.7|593.1|366
1707409500000|2024-02-08 16:25:00|594.9|594.3|594|593.4|594.9|594.3|593.9|593.3|193
1707409800000|2024-02-08 16:30:00|593.9|593.3|593.6|593|594.1|593.5|593.1|592.5|336
1707410100000|2024-02-08 16:35:00|593.5|592.9|594.4|593.8|594.8|594.2|593.4|592.8|367
1707410400000|2024-02-08 16:40:00|594.3|593.7|594.1|593.5|594.5|593.9|593.7|593.1|322
1707410700000|2024-02-08 16:45:00|594.2|593.6|593.5|592.9|594.4|593.8|593.5|592.9|300
1707411000000|2024-02-08 16:50:00|593.6|593|594.3|593.7|594.3|593.7|593.6|593|290
1707411300000|2024-02-08 16:55:00|594.4|593.8|596.2|595.6|596.7|596.1|594.1|593.5|367
1707411600000|2024-02-08 17:00:00|595.4|593.9|596|595.4|596.3|595.7|592.9|592.2|1029
1707411900000|2024-02-08 17:05:00|595.9|595.3|595|594.4|596.5|595.9|594.8|594.2|1010
1707412200000|2024-02-08 17:10:00|594.7|594.1|596.5|595.9|597|596.4|593.5|592.9|1140
1707412500000|2024-02-08 17:15:00|596.3|595.7|596.8|596.2|597.3|596.7|594.5|593.9|538
1707412800000|2024-02-08 17:20:00|596.5|595.9|595.3|594.7|596.9|596.3|595.2|594.6|312
1707413100000|2024-02-08 17:25:00|595.4|594.8|596.5|595.9|596.8|596.2|595.3|594.7|191
1707413400000|2024-02-08 17:30:00|596.4|595.8|595.8|595.2|596.9|596.3|595.5|594.9|261
1707413700000|2024-02-08 17:35:00|595.9|595.3|596.2|595.6|596.3|595.7|595.1|594.5|183
1707414000000|2024-02-08 17:40:00|596.1|595.5|595.8|595.2|596.3|595.7|595.6|595|247
1707414300000|2024-02-08 17:45:00|595.9|595.3|594|593.4|596.5|595.9|594|593.4|287
1707414600000|2024-02-08 17:50:00|594.1|593.5|593.4|592.8|594.2|593.6|592.5|591.9|366
1707414900000|2024-02-08 17:55:00|593.3|592.7|591.4|590.8|594.3|593.7|590.8|590.2|540
1707415200000|2024-02-08 18:00:00|591.5|590.9|591.2|590.6|591.5|590.9|590.5|589.9|555
1707415500000|2024-02-08 18:05:00|591|590.4|590.9|590.3|591.5|590.9|590.8|590.2|613
1707415800000|2024-02-08 18:10:00|590.8|590.2|589.7|589.1|590.8|590.2|589|588.4|771
1707416100000|2024-02-08 18:15:00|589.6|589|589.2|588.6|590|589.4|589|588.4|735
1707416400000|2024-02-08 18:20:00|589.5|588.9|590.5|589.9|591|590.4|589.4|588.8|533
1707416700000|2024-02-08 18:25:00|590.6|590|590.5|589.9|590.8|590.2|590.1|589.5|240
1707417000000|2024-02-08 18:30:00|590.4|589.8|590|589.4|590.8|590.2|590|589.4|188
1707417300000|2024-02-08 18:35:00|589.8|589.2|589.7|589.1|589.9|589.3|589.3|588.7|343
1707417600000|2024-02-08 18:40:00|589.8|589.2|590.5|589.9|590.5|589.9|589.8|589.2|167
1707417900000|2024-02-08 18:45:00|590.2|589.6|590.5|589.9|590.5|589.9|589.7|589.1|237
1707418200000|2024-02-08 18:50:00|590.7|590.1|591.3|590.7|591.3|590.7|590.6|590|275
1707418500000|2024-02-08 18:55:00|591.4|590.8|592|591.4|592.1|591.5|591.3|590.7|621
1707418800000|2024-02-08 19:00:00|591.9|591.3|592.8|592.2|593|592.4|591.2|590.6|589
1707419100000|2024-02-08 19:05:00|592.9|592.3|594.1|593.5|594.4|593.8|592.8|592.2|749
1707419400000|2024-02-08 19:10:00|594.2|593.6|593.8|593.2|594.6|594|593.3|592.7|1816
1707419700000|2024-02-08 19:15:00|593.7|593.1|595.2|594.6|595.6|595|593.7|593.1|1121
1707440400000|2024-02-09 01:00:00|595.1|594.5|593.2|592.6|595.9|595.2|593|592.4|117
1707440700000|2024-02-09 01:05:00|593.4|592.8|594|593.4|594|593.4|593|592.4|39
1707441000000|2024-02-09 01:10:00|594.4|593.8|594.1|593.5|594.4|593.8|594|593.4|14
1707441300000|2024-02-09 01:15:00|594|593.4|593.2|592.6|594.1|593.5|593.2|592.6|26
1707441600000|2024-02-09 01:20:00|593|592.4|592.9|592.3|593.4|592.8|592.7|592.1|29
1707441900000|2024-02-09 01:25:00|592.8|592.2|592.9|592.3|593.1|592.5|592.6|592|6
1707442200000|2024-02-09 01:30:00|592.8|592.2|592.7|592.1|593.1|592.5|592.7|592.1|11
1707442500000|2024-02-09 01:35:00|592.9|592.3|592.7|592.1|592.9|592.3|592.7|592.1|4
1707442800000|2024-02-09 01:40:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|8
1707443100000|2024-02-09 01:45:00|592.8|592.2|592.7|592.1|592.9|592.3|592.7|592.1|1
1707443700000|2024-02-09 01:55:00|592.6|592|592.7|592.1|592.8|592.2|592.6|592|5
1707444000000|2024-02-09 02:00:00|592.6|592|592.6|592|592.8|592.2|592.6|592|9
1707444300000|2024-02-09 02:05:00|592.5|591.9|593|592.4|593|592.4|592.5|591.9|26
1707444600000|2024-02-09 02:10:00|593.1|592.5|593.1|592.5|593.1|592.5|593|592.4|2
1707444900000|2024-02-09 02:15:00|593|592.4|593.1|592.5|593.1|592.5|593|592.4|1
1707445200000|2024-02-09 02:20:00|593.3|592.7|593.9|593.3|593.9|593.3|593.1|592.5|427
1707445500000|2024-02-09 02:25:00|594|593.4|594.1|593.5|594.7|594.1|594|593.4|80
1707445800000|2024-02-09 02:30:00|594|593.4|594.3|593.7|594.3|593.7|594|593.4|9
1707446100000|2024-02-09 02:35:00|594.4|593.8|594.6|594|594.7|594.1|594.4|593.8|7
1707446400000|2024-02-09 02:40:00|594.7|594.1|594.6|594|594.8|594.2|594.5|593.9|8
1707446700000|2024-02-09 02:45:00|594.8|594.2|594.8|594.2|594.8|594.2|594.7|594.1|12
1707447000000|2024-02-09 02:50:00|||||||||1
1707447600000|2024-02-09 03:00:00|594.5|593.9|594.8|594.2|594.8|594.2|594.5|593.9|10
1707447900000|2024-02-09 03:05:00|||||||||2
1707448200000|2024-02-09 03:10:00|||||||||5
1707448500000|2024-02-09 03:15:00|||||||||3
1707448800000|2024-02-09 03:20:00|595|594.4|595|594.4|595.2|594.6|594.8|594.2|7
1707449100000|2024-02-09 03:25:00|594.9|594.3|595|594.4|595.1|594.5|594.9|594.3|2
1707449400000|2024-02-09 03:30:00|594.9|594.3|594.6|594|595|594.4|594.6|594|6
1707449700000|2024-02-09 03:35:00|594.7|594.1|594.7|594.1|594.7|594.1|594.4|593.8|44
1707450000000|2024-02-09 03:40:00|594.6|594|594.6|594|594.7|594.1|594.4|593.8|4
1707450300000|2024-02-09 03:45:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|4
1707450600000|2024-02-09 03:50:00|||||||||1
1707450900000|2024-02-09 03:55:00|594.7|594.1|594.7|594.1|594.7|594.1|594.7|594.1|1
1707451200000|2024-02-09 04:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.7|594.1|4
1707451500000|2024-02-09 04:05:00|||||||||2
1707452700000|2024-02-09 04:25:00|||||||||1
1707453000000|2024-02-09 04:30:00|594.7|594.1|594.7|594.1|594.8|594.2|594.7|594.1|3
1707453300000|2024-02-09 04:35:00|||||||||1
1707453600000|2024-02-09 04:40:00|||||||||1
1707453900000|2024-02-09 04:45:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|2
1707454200000|2024-02-09 04:50:00|594.9|594.3|594.9|594.3|595.1|594.5|594.9|594.3|26
1707454800000|2024-02-09 05:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|3
1707455100000|2024-02-09 05:05:00|594.7|594.1|594.5|593.9|594.7|594.1|594.5|593.9|15
1707455400000|2024-02-09 05:10:00|||||||||1
1707455700000|2024-02-09 05:15:00|594.7|594.1|594.7|594.1|594.8|594.2|594.6|594|3
1707456000000|2024-02-09 05:20:00|594.8|594.2|595.3|594.7|595.3|594.7|594.8|594.2|59
1707456300000|2024-02-09 05:25:00|595.4|594.8|595.4|594.8|595.5|594.9|595.4|594.8|18
1707456600000|2024-02-09 05:30:00|595.5|594.9|594.7|594.1|595.5|594.9|594.5|593.9|21
1707456900000|2024-02-09 05:35:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|3
1707457200000|2024-02-09 05:40:00|594.7|594.1|594.4|593.8|594.7|594.1|594|593.4|10
1707457500000|2024-02-09 05:45:00|594.3|593.7|594.7|594.1|594.7|594.1|594|593.4|20
1707457800000|2024-02-09 05:50:00|594.4|593.8|594.2|593.6|594.4|593.8|593.9|593.3|13
1707458100000|2024-02-09 05:55:00|594.3|593.7|594.4|593.8|594.4|593.8|594.2|593.6|4
1707458400000|2024-02-09 06:00:00|594.3|593.7|594.4|593.8|594.4|593.8|594.3|593.7|2
1707458700000|2024-02-09 06:05:00|594.3|593.7|593.9|593.3|594.4|593.8|593.9|593.3|8
1707459000000|2024-02-09 06:10:00|594|593.4|594.2|593.6|594.2|593.6|594|593.4|0
1707459300000|2024-02-09 06:15:00|594.3|593.7|594.3|593.7|594.3|593.7|594|593.4|4
1707459600000|2024-02-09 06:20:00|594.4|593.8|594.4|593.8|594.4|593.8|594.4|593.8|0
1707459900000|2024-02-09 06:25:00|594.6|594|594.6|594|594.7|594.1|594.5|593.9|8
1707460200000|2024-02-09 06:30:00|594.7|594.1|593.6|593|594.7|594.1|592.4|591.8|77
1707460500000|2024-02-09 06:35:00|593.7|593.1|593.8|593.2|593.8|593.2|593.6|593|3
1707460800000|2024-02-09 06:40:00|593.9|593.3|593.6|593|594.1|593.5|593.6|593|6
1707461100000|2024-02-09 06:45:00|593.7|593.1|593.6|593|593.7|593.1|593.4|592.8|4
1707461400000|2024-02-09 06:50:00|593.5|592.9|593.6|593|593.7|593.1|593.4|592.8|0
1707461700000|2024-02-09 06:55:00|593.7|593.1|593.2|592.6|593.8|593.2|592.8|592.2|21
1707462000000|2024-02-09 07:00:00|593|592.4|593|592.4|593.3|592.7|593|592.4|10
1707462300000|2024-02-09 07:05:00|592.8|592.2|592.8|592.2|593.3|592.7|592.7|592.1|17
1707462600000|2024-02-09 07:10:00|592.7|592.1|592.8|592.2|593.2|592.6|592.7|592.1|14
1707462900000|2024-02-09 07:15:00|592.9|592.3|592.9|592.3|593|592.4|592.9|592.3|0
1707463200000|2024-02-09 07:20:00|592.8|592.2|593.8|593.2|593.8|593.2|592.8|592.2|21
1707463500000|2024-02-09 07:25:00|593.7|593.1|593.3|592.7|593.8|593.2|593.3|592.7|17
1707463800000|2024-02-09 07:30:00|593.1|592.5|593.1|592.5|593.4|592.8|592.9|592.3|25
1707464100000|2024-02-09 07:35:00|593.2|592.6|593.3|592.7|593.3|592.7|593.1|592.5|5
1707464400000|2024-02-09 07:40:00|593.4|592.8|593.1|592.5|593.4|592.8|592.8|592.2|9
1707464700000|2024-02-09 07:45:00|593.2|592.6|592.9|592.3|593.2|592.6|592.8|592.2|3
1707465000000|2024-02-09 07:50:00|592.8|592.2|593.5|592.9|593.5|592.9|592.8|592.2|19
1707465300000|2024-02-09 07:55:00|593.9|593.3|594.4|593.8|594.4|593.8|593.8|593.2|71
1707465600000|2024-02-09 08:00:00|594.3|593.7|594|593.4|594.4|593.8|594|593.4|8
1707465900000|2024-02-09 08:05:00|594.2|593.6|594.2|593.6|594.3|593.7|594.1|593.5|9
1707466200000|2024-02-09 08:10:00|594.3|593.7|594.1|593.5|594.3|593.7|594|593.4|4
1707466500000|2024-02-09 08:15:00|594.2|593.6|594.2|593.6|594.3|593.7|594.1|593.5|10
1707466800000|2024-02-09 08:20:00|594.1|593.5|593.7|593.1|594.1|593.5|593.6|593|3
1707467100000|2024-02-09 08:25:00|593.8|593.2|593.7|593.1|593.9|593.3|593.7|593.1|10
1707467400000|2024-02-09 08:30:00|593.3|592.7|593.6|593|593.8|593.2|593.3|592.7|13
1707467700000|2024-02-09 08:35:00|593.7|593.1|593.9|593.3|593.9|593.3|593.6|593|10
1707468000000|2024-02-09 08:40:00|594|593.4|594.1|593.5|594.2|593.6|593.9|593.3|2
1707468300000|2024-02-09 08:45:00|594.3|593.7|594.2|593.6|594.4|593.8|593.9|593.3|25
1707468600000|2024-02-09 08:50:00|594.1|593.5|593.9|593.3|594.1|593.5|593.9|593.3|2
1707468900000|2024-02-09 08:55:00|594.2|593.6|593.8|593.2|594.4|593.8|593.8|593.2|238
1707469200000|2024-02-09 09:00:00|593.9|593.3|593.7|593.1|593.9|593.3|593.7|593.1|8
1707469500000|2024-02-09 09:05:00|593.8|593.2|594.3|593.7|594.4|593.8|593.8|593.2|20
1707469800000|2024-02-09 09:10:00|594.4|593.8|594.7|594.1|594.8|594.2|594.3|593.7|22
1707470100000|2024-02-09 09:15:00|594.6|594|594.5|593.9|594.8|594.2|594.3|593.7|12
1707470400000|2024-02-09 09:20:00|594.6|594|594.2|593.6|594.6|594|594.1|593.5|24
1707470700000|2024-02-09 09:25:00|594.1|593.5|594.2|593.6|594.6|594|594.1|593.5|20
1707471000000|2024-02-09 09:30:00|594.3|593.7|594.9|594.3|595.3|594.7|594.2|593.6|81
1707471300000|2024-02-09 09:35:00|595|594.4|595.2|594.6|595.9|595.3|594.3|593.7|139
1707471600000|2024-02-09 09:40:00|595.3|594.7|595.7|595.1|595.7|595.1|595.2|594.6|66
1707471900000|2024-02-09 09:45:00|595.6|595|595.6|595|595.9|595.3|595.1|594.5|46
1707472200000|2024-02-09 09:50:00|595.7|595.1|596.2|595.6|596.4|595.8|595.4|594.8|190
1707472500000|2024-02-09 09:55:00|596.3|595.7|594.7|594.1|596.4|595.8|594.6|594|53
1707472800000|2024-02-09 10:00:00|594.6|594|594.5|593.9|594.9|594.3|593.3|592.7|115
1707473100000|2024-02-09 10:05:00|594.4|593.8|593.4|592.8|594.6|594|592.9|592.3|100
1707473400000|2024-02-09 10:10:00|593.1|592.5|592.9|592.3|593.1|592.5|592.9|592.3|16
1707473700000|2024-02-09 10:15:00|593|592.4|592.7|592.1|593|592.4|592.4|591.8|30
1707474000000|2024-02-09 10:20:00|592.9|592.3|592.9|592.3|592.9|592.3|592.9|592.3|6
1707474300000|2024-02-09 10:25:00|592.6|592|592.9|592.3|592.9|592.3|592.6|592|8
1707474600000|2024-02-09 10:30:00|593|592.4|593.6|593|593.6|593|592.5|591.9|47
1707474900000|2024-02-09 10:35:00|593.5|592.9|594.4|593.8|594.4|593.8|593.1|592.5|50
1707475200000|2024-02-09 10:40:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|14
1707475500000|2024-02-09 10:45:00|594|593.4|594|593.4|594|593.4|593.9|593.3|8
1707475800000|2024-02-09 10:50:00|594.1|593.5|593.1|592.5|594.1|593.5|593.1|592.5|45
1707476100000|2024-02-09 10:55:00|593.2|592.6|593.1|592.5|593.4|592.8|593|592.4|22
1707476400000|2024-02-09 11:00:00|593.2|592.6|592.9|592.3|593.2|592.6|592.9|592.3|55
1707476700000|2024-02-09 11:05:00|593|592.4|593|592.4|593.1|592.5|592.6|592|48
1707477000000|2024-02-09 11:10:00|592.9|592.3|592.9|592.3|593.1|592.5|592.6|592|22
1707477300000|2024-02-09 11:15:00|593|592.4|593.6|593|593.6|593|592.7|592.1|12
1707477600000|2024-02-09 11:20:00|593.9|593.3|593.4|592.8|593.9|593.3|593.2|592.6|90
1707477900000|2024-02-09 11:25:00|593.6|593|593.4|592.8|593.6|593|592.9|592.3|37
1707478200000|2024-02-09 11:30:00|593.5|592.9|593.1|592.5|593.5|592.9|592.9|592.3|19
1707478500000|2024-02-09 11:35:00|593.2|592.6|593.4|592.8|593.7|593.1|593.2|592.6|65
1707478800000|2024-02-09 11:40:00|593.1|592.5|593.5|592.9|593.6|593|593.1|592.5|11
1707479100000|2024-02-09 11:45:00|593.4|592.8|592.9|592.3|593.5|592.9|592.4|591.8|41
1707479400000|2024-02-09 11:50:00|593|592.4|592.7|592.1|593.1|592.5|592.7|592.1|4
1707479700000|2024-02-09 11:55:00|592.9|592.3|593.5|592.9|593.7|593.1|592.6|592|29
1707480000000|2024-02-09 12:00:00|593.4|592.8|593.9|593.3|593.9|593.3|593.4|592.8|28
1707480300000|2024-02-09 12:05:00|593.7|593.1|594.3|593.7|594.4|593.8|593.7|593.1|69
1707480600000|2024-02-09 12:10:00|594.4|593.8|595.1|594.5|595.4|594.8|594.4|593.8|108
1707480900000|2024-02-09 12:15:00|595.2|594.6|595.5|594.9|595.9|595.3|595.2|594.6|64
1707481200000|2024-02-09 12:20:00|595.7|595.1|594.3|593.7|595.7|595.1|594.3|593.7|53
1707481500000|2024-02-09 12:25:00|594.4|593.8|594.7|594.1|594.9|594.3|594.3|593.7|36
1707481800000|2024-02-09 12:30:00|594.8|594.2|594.9|594.3|595|594.4|594.7|594.1|26
1707482100000|2024-02-09 12:35:00|595|594.4|595.2|594.6|595.4|594.8|594.9|594.3|16
1707482400000|2024-02-09 12:40:00|594.9|594.3|594.3|593.7|595.2|594.6|594.3|593.7|42
1707482700000|2024-02-09 12:45:00|594.2|593.6|594.2|593.6|594.3|593.7|594|593.4|15
1707483000000|2024-02-09 12:50:00|594.3|593.7|594.3|593.7|594.4|593.8|593.9|593.3|15
1707483300000|2024-02-09 12:55:00|594.4|593.8|594.2|593.6|594.4|593.8|594|593.4|29
1707483600000|2024-02-09 13:00:00|594|593.4|594.7|594.1|594.7|594.1|593.6|593|156
1707483900000|2024-02-09 13:05:00|594.6|594|594.8|594.2|594.9|594.3|594.6|594|61
1707484200000|2024-02-09 13:10:00|594.7|594.1|594.9|594.3|595.4|594.8|594.6|594|41
1707484500000|2024-02-09 13:15:00|595|594.4|595|594.4|595.1|594.5|594.8|594.2|23
1707484800000|2024-02-09 13:20:00|595.1|594.5|595.4|594.8|595.7|595.1|595|594.4|91
1707485100000|2024-02-09 13:25:00|595.2|594.6|595.7|595.1|595.7|595.1|594.9|594.3|134
1707485400000|2024-02-09 13:30:00|595.5|594.9|597.9|597.3|597.9|597.3|595.5|594.9|349
1707485700000|2024-02-09 13:35:00|597.8|597.2|596.7|596.1|597.8|597.2|596.7|596.1|209
1707486000000|2024-02-09 13:40:00|596.6|596|596.5|595.9|596.9|596.3|595.8|595.2|93
1707489000000|2024-02-09 14:30:00|598.1|597.5|602.3|601.7|603.3|602.7|596.9|596.3|2381
1707489300000|2024-02-09 14:35:00|602.2|601.6|602.5|601.9|603.3|602.7|601.4|600.8|1063
1707489600000|2024-02-09 14:40:00|602.8|602.2|605.3|604.7|605.6|605|602.8|602.2|1011
1707489900000|2024-02-09 14:45:00|605.4|604.8|607.1|606.5|607.2|606.6|605.1|604.5|1038
1707490200000|2024-02-09 14:50:00|606.9|606.3|606.3|605.7|608.3|607.7|606.2|605.6|1321
1707490500000|2024-02-09 14:55:00|606.1|605.5|606.9|606.3|607.1|606.5|605.1|604.5|1039
1707490800000|2024-02-09 15:00:00|606.8|606.2|606.3|605.7|607.4|606.8|605.7|605.1|894
1707491100000|2024-02-09 15:05:00|606.5|605.9|605.5|604.9|606.8|606.2|605.3|604.7|568
1707491400000|2024-02-09 15:10:00|605.6|605|604.9|604.3|606|605.4|604.3|603.7|873
1707491700000|2024-02-09 15:15:00|605|604.4|604.3|603.7|605|604.4|602.7|602.1|1752
1707492000000|2024-02-09 15:20:00|604.4|603.8|604.4|603.8|605|604.4|604|603.4|329
1707492300000|2024-02-09 15:25:00|604.3|603.7|603.8|603.2|605|604.4|603.8|603.2|523
1707492600000|2024-02-09 15:30:00|604|603.4|603.3|602.7|604.5|603.9|603.1|602.5|526
1707492900000|2024-02-09 15:35:00|603.4|602.8|604.1|603.5|604.2|603.6|603.3|602.7|252
1707493200000|2024-02-09 15:40:00|604.2|603.6|603.6|603|604.2|603.6|603.3|602.7|312
1707493500000|2024-02-09 15:45:00|603.8|603.2|603.3|602.7|604.6|604|603.3|602.7|1283
1707493800000|2024-02-09 15:50:00|603.1|602.5|603.5|602.9|604.1|603.5|603.1|602.5|433
1707494100000|2024-02-09 15:55:00|603.6|603|604.4|603.8|604.6|604|603.6|603|529
1707494400000|2024-02-09 16:00:00|604.6|604|603.9|603.3|604.6|604|603.4|602.8|1621
1707494700000|2024-02-09 16:05:00|604.2|603.6|603.7|603.1|604.2|603.6|603.1|602.5|504
1707495000000|2024-02-09 16:10:00|603.5|602.9|603.7|603.1|604.2|603.6|603.4|602.8|775
1707495300000|2024-02-09 16:15:00|603.9|603.3|603.1|602.5|604.3|603.7|602.7|602.1|233
1707495600000|2024-02-09 16:20:00|603.2|602.6|602.2|601.6|603.7|603.1|602.1|601.5|402
1707495900000|2024-02-09 16:25:00|602.3|601.7|602.5|601.9|603.7|603.1|601.9|601.3|453
1707496200000|2024-02-09 16:30:00|602.6|602|602.5|601.9|603|602.4|602.3|601.7|366
1707496500000|2024-02-09 16:35:00|602.3|601.7|601.8|601.2|602.6|602|601.5|600.9|468
1707496800000|2024-02-09 16:40:00|601.7|601.1|601.8|601.2|602|601.4|601.3|600.7|1194
1707497100000|2024-02-09 16:45:00|601.9|601.3|602.6|602|602.6|602|601.8|601.2|381
1707497400000|2024-02-09 16:50:00|602.5|601.9|601.9|601.3|603.1|602.5|601.7|601.1|788
1707497700000|2024-02-09 16:55:00|601.8|601.2|601.1|600.5|601.9|601.3|600.9|600.3|1212
1707498000000|2024-02-09 17:00:00|601|600.4|599.4|598.8|601.1|600.5|599.1|598.5|392
1707498300000|2024-02-09 17:05:00|599.6|599|600.9|600.3|600.9|600.3|599.6|599|325
1707498600000|2024-02-09 17:10:00|601|600.4|601.4|600.8|601.5|600.9|600.9|600.3|185
1707498900000|2024-02-09 17:15:00|601.5|600.9|601.9|601.3|602.2|601.6|601.4|600.8|368
1707499200000|2024-02-09 17:20:00|602|601.4|601.7|601.1|602|601.4|601.4|600.8|189
1707499500000|2024-02-09 17:25:00|601.6|601|601.2|600.6|601.7|601.1|601.2|600.6|154
1707499800000|2024-02-09 17:30:00|601.4|600.8|600.9|600.3|601.4|600.8|600.4|599.8|273
1707500100000|2024-02-09 17:35:00|601|600.4|601.2|600.6|601.2|600.6|600.9|600.3|190
1707500400000|2024-02-09 17:40:00|601.4|600.8|600.4|599.8|601.7|601.1|600.3|599.7|250
1707500700000|2024-02-09 17:45:00|600.3|599.7|600.2|599.6|600.7|600.1|599.9|599.3|293
1707501000000|2024-02-09 17:50:00|600.4|599.8|599.9|599.3|600.4|599.8|599.8|599.2|212
1707501300000|2024-02-09 17:55:00|599.7|599.1|600.1|599.5|600.7|600.1|599.4|598.8|446
1707501600000|2024-02-09 18:00:00|600.2|599.6|600.6|600|600.9|600.3|600.2|599.6|341
1707501900000|2024-02-09 18:05:00|600.4|599.8|599.9|599.3|600.6|600|599.9|599.3|322
1707502200000|2024-02-09 18:10:00|600.1|599.5|599.9|599.3|600.6|600|599.9|599.3|198
1707502500000|2024-02-09 18:15:00|599.7|599.1|600.1|599.5|600.1|599.5|599.6|599|613
1707502800000|2024-02-09 18:20:00|600|599.4|600.1|599.5|600.9|600.3|599.7|599.1|364
1707503100000|2024-02-09 18:25:00|599.9|599.3|599.6|599|600.6|600|599.6|599|222
1707503400000|2024-02-09 18:30:00|599.9|599.3|600|599.4|600|599.4|599.5|598.9|223
1707503700000|2024-02-09 18:35:00|599.9|599.3|599.7|599.1|600.1|599.5|599.6|599|174
1707504000000|2024-02-09 18:40:00|599.6|599|599.4|598.8|599.9|599.3|599.4|598.8|336
1707504300000|2024-02-09 18:45:00|599.6|599|599.4|598.8|599.6|599|599.2|598.6|202
1707504600000|2024-02-09 18:50:00|599.1|598.5|599.1|598.5|599.2|598.6|598.9|598.3|412
1707504900000|2024-02-09 18:55:00|599.5|598.9|599.4|598.8|599.5|598.9|599.1|598.5|308
1707505200000|2024-02-09 19:00:00|599.5|598.9|598.4|597.8|599.9|599.3|597.9|597.3|1373
1707505500000|2024-02-09 19:05:00|598.5|597.9|598.3|597.7|599.2|598.6|598.1|597.5|1691
1707505800000|2024-02-09 19:10:00|598.2|597.6|599.2|598.6|599.5|598.9|597.9|597.3|1702
1707506100000|2024-02-09 19:15:00|599|598.4|600.3|599.7|601.2|600.6|598.8|598.2|1358
1707699600000|2024-02-12 01:00:00|600.8|600.2|600|599.4|600.8|600.2|599|598.4|287
1707699900000|2024-02-12 01:05:00|599.8|599.2|599.5|598.9|599.8|599.2|599.1|598.5|97
1707700200000|2024-02-12 01:10:00|599.4|598.8|598.6|598|599.6|599|598.6|598|111
1707700500000|2024-02-12 01:15:00|598.5|597.9|597.5|596.9|598.5|597.9|597.4|596.8|19
1707700800000|2024-02-12 01:20:00|597.4|596.8|597.4|596.8|597.7|597.1|597.3|596.7|36
1707701100000|2024-02-12 01:25:00|597.2|596.6|597.3|596.7|597.4|596.8|597.1|596.5|21
1707701400000|2024-02-12 01:30:00|597.2|596.6|598.1|597.5|598.1|597.5|597|596.4|35
1707701700000|2024-02-12 01:35:00|597.9|597.3|597.7|597.1|598.2|597.6|597.7|597.1|4
1707702000000|2024-02-12 01:40:00|597.9|597.3|597.9|597.3|597.9|597.3|597.6|597|5
1707702300000|2024-02-12 01:45:00|597.8|597.2|597.9|597.3|597.9|597.3|597.8|597.2|1
1707702600000|2024-02-12 01:50:00|598|597.4|598.1|597.5|598.1|597.5|598|597.4|5
1707702900000|2024-02-12 01:55:00|598.2|597.6|598.2|597.6|598.2|597.6|598|597.4|5
1707703200000|2024-02-12 02:00:00|598.1|597.5|597.8|597.2|598.1|597.5|597.7|597.1|61
1707703500000|2024-02-12 02:05:00|597.7|597.1|597.8|597.2|597.8|597.2|597.6|597|9
1707703800000|2024-02-12 02:10:00|597.7|597.1|597.1|596.5|597.8|597.2|597.1|596.5|19
1707704100000|2024-02-12 02:15:00|597|596.4|597.2|596.6|597.2|596.6|597|596.4|17
1707704400000|2024-02-12 02:20:00|597.3|596.7|597.3|596.7|597.7|597.1|597.2|596.6|23
1707704700000|2024-02-12 02:25:00|597.6|597|597.6|597|597.7|597.1|597.6|597|11
1707705000000|2024-02-12 02:30:00|597.7|597.1|597.8|597.2|597.9|597.3|597.7|597.1|5
1707705300000|2024-02-12 02:35:00|597.9|597.3|598.1|597.5|598.1|597.5|597.9|597.3|3
1707705600000|2024-02-12 02:40:00|598|597.4|598|597.4|598.1|597.5|598|597.4|8
1707705900000|2024-02-12 02:45:00|598.1|597.5|597.8|597.2|598.1|597.5|597.8|597.2|4
1707706200000|2024-02-12 02:50:00|||||||||1
1707706500000|2024-02-12 02:55:00|597.6|597|597.3|596.7|597.6|597|597.3|596.7|12
1707706800000|2024-02-12 03:00:00|597.2|596.6|596.8|596.2|597.4|596.8|596.8|596.2|18
1707707100000|2024-02-12 03:05:00|596.7|596.1|596.7|596.1|596.7|596.1|596.6|596|8
1707707400000|2024-02-12 03:10:00|596.8|596.2|596.6|596|596.8|596.2|596.6|596|5
1707707700000|2024-02-12 03:15:00|596.7|596.1|596.6|596|596.7|596.1|596.4|595.8|6
1707708000000|2024-02-12 03:20:00|596.8|596.2|596.7|596.1|596.8|596.2|596.7|596.1|7
1707708300000|2024-02-12 03:25:00|596.6|596|596.6|596|596.6|596|596.6|596|6
1707708600000|2024-02-12 03:30:00|||||||||2
1707708900000|2024-02-12 03:35:00|596.5|595.9|596.6|596|596.6|596|596.5|595.9|3
1707709200000|2024-02-12 03:40:00|||||||||2
1707709500000|2024-02-12 03:45:00|596.5|595.9|596.5|595.9|596.5|595.9|596.5|595.9|2
1707709800000|2024-02-12 03:50:00|596.6|596|596.6|596|596.6|596|596.5|595.9|1
1707710100000|2024-02-12 03:55:00|596.7|596.1|596.6|596|596.7|596.1|596.6|596|3
1707710400000|2024-02-12 04:00:00|596.7|596.1|596.7|596.1|596.7|596.1|596.7|596.1|3
1707710700000|2024-02-12 04:05:00|596.8|596.2|596.8|596.2|596.8|596.2|596.7|596.1|2
1707711000000|2024-02-12 04:10:00|597.1|596.5|597|596.4|597.1|596.5|596.6|596|29
1707711300000|2024-02-12 04:15:00|596.8|596.2|596.9|596.3|596.9|596.3|596.8|596.2|9
1707711600000|2024-02-12 04:20:00|596.8|596.2|596.6|596|596.8|596.2|596.6|596|11
1707711900000|2024-02-12 04:25:00|||||||||4
1707712200000|2024-02-12 04:30:00|596.5|595.9|596.7|596.1|596.7|596.1|596.5|595.9|3
1707712500000|2024-02-12 04:35:00|596.8|596.2|596.9|596.3|596.9|596.3|596.8|596.2|2
1707713100000|2024-02-12 04:45:00|596.7|596.1|596.9|596.3|596.9|596.3|596.7|596.1|0
1707713400000|2024-02-12 04:50:00|596.8|596.2|596.9|596.3|596.9|596.3|596.6|596|15
1707713700000|2024-02-12 04:55:00|596.6|596|596.7|596.1|596.8|596.2|596.6|596|136
1707714000000|2024-02-12 05:00:00|596.8|596.2|597|596.4|597|596.4|596.8|596.2|5
1707714300000|2024-02-12 05:05:00|596.9|596.3|596.8|596.2|596.9|596.3|596.8|596.2|6
1707714600000|2024-02-12 05:10:00|596.7|596.1|596.7|596.1|596.7|596.1|596.6|596|12
1707714900000|2024-02-12 05:15:00|596.8|596.2|596.7|596.1|596.8|596.2|596.7|596.1|12
1707715200000|2024-02-12 05:20:00|596.8|596.2|597.1|596.5|597.1|596.5|596.8|596.2|12
1707715500000|2024-02-12 05:25:00|597.4|596.8|597.4|596.8|597.4|596.8|597.2|596.6|14
1707715800000|2024-02-12 05:30:00|597.3|596.7|597.4|596.8|597.4|596.8|597.3|596.7|9
1707716100000|2024-02-12 05:35:00|597.3|596.7|597.4|596.8|597.4|596.8|597.3|596.7|9
1707716400000|2024-02-12 05:40:00|||||||||6
1707716700000|2024-02-12 05:45:00|597.3|596.7|597|596.4|597.4|596.8|597|596.4|22
1707717000000|2024-02-12 05:50:00|596.9|596.3|596.9|596.3|597.1|596.5|596.7|596.1|19
1707717300000|2024-02-12 05:55:00|596.8|596.2|596.5|595.9|596.8|596.2|596.4|595.8|10
1707717600000|2024-02-12 06:00:00|596.4|595.8|596.4|595.8|596.6|596|596.4|595.8|21
1707717900000|2024-02-12 06:05:00|596.5|595.9|596.5|595.9|596.6|596|596.5|595.9|6
1707718200000|2024-02-12 06:10:00|596.6|596|595.8|595.2|596.6|596|595.6|595|30
1707718500000|2024-02-12 06:15:00|595.9|595.3|595.9|595.3|596|595.4|595.8|595.2|18
1707718800000|2024-02-12 06:20:00|596|595.4|596.1|595.5|596.1|595.5|596|595.4|14
1707719100000|2024-02-12 06:25:00|596|595.4|595.9|595.3|596.1|595.5|595.9|595.3|7
1707719400000|2024-02-12 06:30:00|596|595.4|595.9|595.3|596|595.4|595.8|595.2|14
1707719700000|2024-02-12 06:35:00|||||||||6
1707720000000|2024-02-12 06:40:00|||||||||6
1707720300000|2024-02-12 06:45:00|596|595.4|596|595.4|596|595.4|595.9|595.3|8
1707720600000|2024-02-12 06:50:00|||||||||7
1707720900000|2024-02-12 06:55:00|596.1|595.5|596.4|595.8|596.6|596|596|595.4|27
1707721200000|2024-02-12 07:00:00|596.2|595.6|596.2|595.6|596.2|595.6|596.1|595.5|9
1707721500000|2024-02-12 07:05:00|596.1|595.5|595.9|595.3|596.3|595.7|595.8|595.2|24
1707721800000|2024-02-12 07:10:00|596.1|595.5|596.1|595.5|596.1|595.5|595.9|595.3|16
1707722100000|2024-02-12 07:15:00|596|595.4|595.9|595.3|596|595.4|595.8|595.2|14
1707722400000|2024-02-12 07:20:00|596|595.4|596.2|595.6|596.3|595.7|595.8|595.2|14
1707722700000|2024-02-12 07:25:00|596.3|595.7|596.5|595.9|596.5|595.9|596.3|595.7|16
1707723000000|2024-02-12 07:30:00|596.4|595.8|596.8|596.2|596.8|596.2|596.3|595.7|12
1707723300000|2024-02-12 07:35:00|596.7|596.1|596.9|596.3|596.9|596.3|596.7|596.1|8
1707723600000|2024-02-12 07:40:00|596.8|596.2|597.1|596.5|597.1|596.5|596.8|596.2|19
1707723900000|2024-02-12 07:45:00|597|596.4|597.4|596.8|597.4|596.8|597|596.4|12
1707724200000|2024-02-12 07:50:00|597.2|596.6|597.4|596.8|597.5|596.9|597.1|596.5|16
1707724500000|2024-02-12 07:55:00|597.2|596.6|597.4|596.8|597.6|597|597.1|596.5|10
1707724800000|2024-02-12 08:00:00|597.3|596.7|597.2|596.6|597.3|596.7|597.1|596.5|15
1707725100000|2024-02-12 08:05:00|597.3|596.7|597|596.4|597.3|596.7|597|596.4|14
1707725400000|2024-02-12 08:10:00|596.9|596.3|597.3|596.7|597.4|596.8|596.9|596.3|18
1707725700000|2024-02-12 08:15:00|597.2|596.6|597.5|596.9|597.5|596.9|597.2|596.6|23
1707726000000|2024-02-12 08:20:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|24
1707726300000|2024-02-12 08:25:00|597.7|597.1|597.5|596.9|597.7|597.1|597.4|596.8|16
1707726600000|2024-02-12 08:30:00|597.4|596.8|597.2|596.6|597.6|597|597.2|596.6|24
1707726900000|2024-02-12 08:35:00|597|596.4|597|596.4|597|596.4|597|596.4|6
1707727200000|2024-02-12 08:40:00|597.1|596.5|597|596.4|597.3|596.7|596.7|596.1|27
1707727500000|2024-02-12 08:45:00|596.9|596.3|597|596.4|597|596.4|596.9|596.3|7
1707727800000|2024-02-12 08:50:00|||||||||9
1707728100000|2024-02-12 08:55:00|596.6|596|596.3|595.7|596.6|596|596.2|595.6|23
1707728400000|2024-02-12 09:00:00|596.2|595.6|596.5|595.9|596.6|596|596.2|595.6|11
1707728700000|2024-02-12 09:05:00|596.4|595.8|596.6|596|596.6|596|596.4|595.8|13
1707729000000|2024-02-12 09:10:00|596.7|596.1|596.5|595.9|596.9|596.3|596.5|595.9|142
1707729300000|2024-02-12 09:15:00|596.4|595.8|596.4|595.8|596.6|596|596.3|595.7|8
1707729600000|2024-02-12 09:20:00|596.2|595.6|596.7|596.1|596.7|596.1|596.2|595.6|56
1707729900000|2024-02-12 09:25:00|596.5|595.9|596.6|596|596.6|596|596.5|595.9|14
1707730200000|2024-02-12 09:30:00|596.7|596.1|596.6|596|596.9|596.3|596.6|596|237
1707730500000|2024-02-12 09:35:00|596.7|596.1|595.8|595.2|596.7|596.1|595.8|595.2|40
1707730800000|2024-02-12 09:40:00|596|595.4|595.8|595.2|596|595.4|595.5|594.9|35
1707731100000|2024-02-12 09:45:00|596.1|595.5|595.9|595.3|596.1|595.5|595.7|595.1|38
1707731400000|2024-02-12 09:50:00|595.8|595.2|595.1|594.5|595.8|595.2|594.9|594.3|61
1707731700000|2024-02-12 09:55:00|595.2|594.6|595|594.4|595.2|594.6|594.9|594.3|19
1707732000000|2024-02-12 10:00:00|594.9|594.3|594.7|594.1|595|594.4|594.7|594.1|276
1707732300000|2024-02-12 10:05:00|594.8|594.2|594.5|593.9|595.1|594.5|594.5|593.9|51
1707732600000|2024-02-12 10:10:00|594.6|594|594.6|594|594.6|594|594.1|593.5|65
1707732900000|2024-02-12 10:15:00|594.5|593.9|594.5|593.9|594.6|594|594.2|593.6|41
1707733200000|2024-02-12 10:20:00|594.6|594|594.7|594.1|594.7|594.1|594.6|594|16
1707733500000|2024-02-12 10:25:00|594.6|594|594.6|594|594.7|594.1|594.5|593.9|26
1707733800000|2024-02-12 10:30:00|594.5|593.9|593.9|593.3|594.5|593.9|593.8|593.2|85
1707734100000|2024-02-12 10:35:00|593.8|593.2|594|593.4|594.6|594|593.5|592.9|82
1707734400000|2024-02-12 10:40:00|594.3|593.7|594|593.4|594.3|593.7|593.8|593.2|36
1707734700000|2024-02-12 10:45:00|593.9|593.3|593.5|592.9|593.9|593.3|593.5|592.9|35
1707735000000|2024-02-12 10:50:00|593.4|592.8|593.8|593.2|594|593.4|593.4|592.8|37
1707735300000|2024-02-12 10:55:00|593.9|593.3|593.5|592.9|594|593.4|593.1|592.5|69
1707735600000|2024-02-12 11:00:00|593.6|593|593.3|592.7|593.6|593|593.3|592.7|69
1707735900000|2024-02-12 11:05:00|593.4|592.8|593.5|592.9|593.5|592.9|593.4|592.8|58
1707736200000|2024-02-12 11:10:00|593.4|592.8|593.3|592.7|593.4|592.8|593.3|592.7|52
1707736500000|2024-02-12 11:15:00|593.4|592.8|593.5|592.9|593.5|592.9|593.4|592.8|20
1707736800000|2024-02-12 11:20:00|593.6|593|594.3|593.7|594.5|593.9|593.5|592.9|76
1707737100000|2024-02-12 11:25:00|594.4|593.8|593.8|593.2|594.5|593.9|593.5|592.9|55
1707737400000|2024-02-12 11:30:00|||||||||18
1707737700000|2024-02-12 11:35:00|593.7|593.1|594|593.4|594|593.4|593.5|592.9|158
1707738000000|2024-02-12 11:40:00|593.9|593.3|594.3|593.7|594.4|593.8|593.9|593.3|30
1707738300000|2024-02-12 11:45:00|594.2|593.6|594.5|593.9|594.5|593.9|594.2|593.6|29
1707738600000|2024-02-12 11:50:00|594.7|594.1|594.5|593.9|594.7|594.1|594.5|593.9|13
1707738900000|2024-02-12 11:55:00|594.3|593.7|594.5|593.9|594.7|594.1|594.3|593.7|31
1707739200000|2024-02-12 12:00:00|594.4|593.8|594.4|593.8|594.5|593.9|594.4|593.8|11
1707739500000|2024-02-12 12:05:00|594.3|593.7|594.2|593.6|594.4|593.8|594.2|593.6|12
1707739800000|2024-02-12 12:10:00|594.4|593.8|594.3|593.7|594.4|593.8|594.3|593.7|22
1707740100000|2024-02-12 12:15:00|594.4|593.8|594.2|593.6|594.4|593.8|594|593.4|32
1707740400000|2024-02-12 12:20:00|594.4|593.8|594.4|593.8|594.4|593.8|594.3|593.7|14
1707740700000|2024-02-12 12:25:00|594.5|593.9|595.1|594.5|595.1|594.5|594.5|593.9|37
1707741000000|2024-02-12 12:30:00|595.2|594.6|595.5|594.9|595.5|594.9|594.7|594.1|39
1707741300000|2024-02-12 12:35:00|595.7|595.1|596|595.4|596|595.4|595.5|594.9|42
1707741600000|2024-02-12 12:40:00|596.1|595.5|596.1|595.5|596.3|595.7|596|595.4|31
1707741900000|2024-02-12 12:45:00|596.2|595.6|596.2|595.6|596.3|595.7|596.1|595.5|12
1707742200000|2024-02-12 12:50:00|596.3|595.7|596.4|595.8|596.4|595.8|596.1|595.5|20
1707742500000|2024-02-12 12:55:00|596.3|595.7|596.6|596|596.6|596|596.3|595.7|16
1707742800000|2024-02-12 13:00:00|596.8|596.2|597|596.4|597.4|596.8|596.6|596|89
1707743100000|2024-02-12 13:05:00|596.8|596.2|597|596.4|597.2|596.6|596.8|596.2|26
1707743400000|2024-02-12 13:10:00|597.2|596.6|597.7|597.1|597.7|597.1|597.2|596.6|34
1707743700000|2024-02-12 13:15:00|597.8|597.2|599|598.4|599.3|598.7|597.7|597.1|112
1707744000000|2024-02-12 13:20:00|599.5|598.9|599.1|598.5|599.6|599|598.9|598.3|132
1707744300000|2024-02-12 13:25:00|599.2|598.6|599.2|598.6|599.3|598.7|599.1|598.5|56
1707744600000|2024-02-12 13:30:00|599.1|598.5|598|597.4|599.1|598.5|597.6|597|137
1707744900000|2024-02-12 13:35:00|598.1|597.5|597.2|596.6|598.1|597.5|597.1|596.5|47
1707745200000|2024-02-12 13:40:00|597.1|596.5|596.7|596.1|597.1|596.5|596.5|595.9|77
1707748200000|2024-02-12 14:30:00|595.3|594.7|593.6|593|598.3|597.7|592.8|592.2|1369
1707748500000|2024-02-12 14:35:00|593.3|592.7|593.6|593|594.1|593.5|592.8|592.2|620
1707748800000|2024-02-12 14:40:00|593.7|593.1|592.3|591.7|593.8|593.2|592|591.4|364
1707749100000|2024-02-12 14:45:00|592.2|591.6|591.3|590.7|592.8|592.2|591.3|590.7|522
1707749400000|2024-02-12 14:50:00|591|590.4|591.2|590.6|591.8|591.2|590.8|590.2|399
1707749700000|2024-02-12 14:55:00|591.3|590.7|593.8|593.2|593.9|593.3|591.2|590.6|692
1707750000000|2024-02-12 15:00:00|593.9|593.3|595|594.4|595.2|594.6|593.7|593.1|727
1707750300000|2024-02-12 15:05:00|595.1|594.5|596.2|595.6|597.5|596.9|595|594.4|1018
1707750600000|2024-02-12 15:10:00|596.4|595.8|598.2|597.6|598.2|597.6|596.2|595.6|851
1707750900000|2024-02-12 15:15:00|598.1|597.5|596.7|596.1|598.2|597.6|595.7|595.1|471
1707751200000|2024-02-12 15:20:00|596.9|596.3|597.5|596.9|598.4|597.8|596.7|596.1|511
1707751500000|2024-02-12 15:25:00|597.6|597|598|597.4|598.1|597.5|597|596.4|699
1707751800000|2024-02-12 15:30:00|598.2|597.6|599.1|598.5|599.5|598.9|598.1|597.5|491
1707752100000|2024-02-12 15:35:00|599.2|598.6|602.2|601.6|602.5|601.9|599.2|598.6|459
1707752400000|2024-02-12 15:40:00|602.1|601.5|601.7|601.1|602.2|601.6|601.2|600.6|710
1707752700000|2024-02-12 15:45:00|601.9|601.3|599.1|598.5|602|601.4|598.8|598.2|1412
1707753000000|2024-02-12 15:50:00|599.2|598.6|598.7|598.1|599.6|599|598.2|597.6|298
1707753300000|2024-02-12 15:55:00|598.8|598.2|598.3|597.7|598.8|598.2|598.1|597.5|382
1707753600000|2024-02-12 16:00:00|598.1|597.5|598.2|597.6|598.8|598.2|597.7|597.1|391
1707753900000|2024-02-12 16:05:00|598.1|597.5|598.7|598.1|598.7|598.1|597.5|596.9|281
1707754200000|2024-02-12 16:10:00|598.8|598.2|600.2|599.6|600.2|599.6|598.7|598.1|310
1707754500000|2024-02-12 16:15:00|600.3|599.7|600.2|599.6|600.3|599.7|599.5|598.9|299
1707754800000|2024-02-12 16:20:00|600.4|599.8|600.4|599.8|600.9|600.3|600.2|599.6|317
1707755100000|2024-02-12 16:25:00|600.2|599.6|600.6|600|600.7|600.1|600.1|599.5|262
1707755400000|2024-02-12 16:30:00|600.7|600.1|602.4|601.8|602.4|601.8|600.6|600|382
1707755700000|2024-02-12 16:35:00|602.2|601.6|602.2|601.6|603.2|602.6|601.9|601.3|758
1707756000000|2024-02-12 16:40:00|602.1|601.5|601.7|601.1|602.5|601.9|601.4|600.8|268
1707756300000|2024-02-12 16:45:00|601.6|601|601|600.4|601.7|601.1|600.2|599.6|489
1707756600000|2024-02-12 16:50:00|601.2|600.6|602.4|601.8|602.4|601.8|601.1|600.5|308
1707756900000|2024-02-12 16:55:00|602.5|601.9|602.1|601.5|603|602.4|602|601.4|540
1707757200000|2024-02-12 17:00:00|602.2|601.6|601.1|600.5|602.2|601.6|601|600.4|579
1707757500000|2024-02-12 17:05:00|601|600.4|601|600.4|601.5|600.9|600.7|600.1|319
1707757800000|2024-02-12 17:10:00|600.7|600.1|601.2|600.6|601.7|601.1|600.5|599.9|273
1707758100000|2024-02-12 17:15:00|601.5|600.9|602.2|601.6|602.5|601.9|601.2|600.6|353
1707758400000|2024-02-12 17:20:00|602.5|601.9|602.2|601.6|602.5|601.9|601.7|601.1|213
1707758700000|2024-02-12 17:25:00|602.4|601.8|602.6|602|603.1|602.5|602.2|601.6|263
1707759000000|2024-02-12 17:30:00|602.5|601.9|603.1|602.5|603.2|602.6|602.5|601.9|277
1707759300000|2024-02-12 17:35:00|603|602.4|603.2|602.6|603.5|602.9|603|602.4|237
1707759600000|2024-02-12 17:40:00|603.5|602.9|603.2|602.6|603.7|603.1|603.2|602.6|257
1707759900000|2024-02-12 17:45:00|603.4|602.8|603.1|602.5|604.4|603.8|603|602.4|477
1707760200000|2024-02-12 17:50:00|603.2|602.6|602.1|601.5|603.2|602.6|601.7|601.1|312
1707760500000|2024-02-12 17:55:00|602|601.4|601.1|600.5|602.1|601.5|600.4|599.8|435
1707760800000|2024-02-12 18:00:00|601|600.4|601.5|600.9|601.5|600.9|600.7|600.1|230
1707761100000|2024-02-12 18:05:00|601.6|601|602|601.4|602|601.4|601.6|601|269
1707761400000|2024-02-12 18:10:00|601.7|601.1|601.2|600.6|601.9|601.3|601|600.4|170
1707761700000|2024-02-12 18:15:00|601.5|600.9|601.2|600.6|601.5|600.9|601.1|600.5|258
1707762000000|2024-02-12 18:20:00|601.5|600.9|601.4|600.8|601.5|600.9|601.2|600.6|236
1707762300000|2024-02-12 18:25:00|601.5|600.9|601.2|600.6|601.5|600.9|600.6|600|221
1707762600000|2024-02-12 18:30:00|601.1|600.5|600.5|599.9|601.2|600.6|600.5|599.9|249
1707762900000|2024-02-12 18:35:00|600.6|600|601.2|600.6|601.4|600.8|600.6|600|255
1707763200000|2024-02-12 18:40:00|601.1|600.5|600.7|600.1|601.1|600.5|600.6|600|202
1707763500000|2024-02-12 18:45:00|600.9|600.3|600.5|599.9|601.4|600.8|600.5|599.9|264
1707763800000|2024-02-12 18:50:00|600.4|599.8|600|599.4|600.4|599.8|599.3|598.7|630
1707764100000|2024-02-12 18:55:00|600.1|599.5|600|599.4|600.1|599.5|599.5|598.9|184
1707764400000|2024-02-12 19:00:00|599.7|599.1|600|599.4|600.5|599.9|599.6|599|814
1707764700000|2024-02-12 19:05:00|599.7|599.1|599.2|598.6|599.7|599.1|598.7|598.1|759
1707765000000|2024-02-12 19:10:00|599.1|598.5|598.9|598.3|599.7|599.1|598.7|598.1|2729
1707765300000|2024-02-12 19:15:00|598.8|598.2|599.2|598.6|599.4|598.8|598.7|598.1|544
1707786000000|2024-02-13 01:00:00|598.6|598|598.8|598.2|598.9|598.3|597.9|597.3|102
1707786300000|2024-02-13 01:05:00|598.7|598.1|598.4|597.8|598.7|598.1|598|597.4|18
1707786600000|2024-02-13 01:10:00|598.5|597.9|598.3|597.7|598.8|598.2|598.2|597.6|111
1707786900000|2024-02-13 01:15:00|598.4|597.8|598.4|597.8|598.4|597.8|598.3|597.7|11
1707787200000|2024-02-13 01:20:00|598.3|597.7|598.3|597.7|598.5|597.9|598.3|597.7|7
1707787500000|2024-02-13 01:25:00|598.2|597.6|597.9|597.3|598.2|597.6|597.9|597.3|13
1707787800000|2024-02-13 01:30:00|597.7|597.1|597.3|596.7|597.8|597.2|597|596.4|19
1707788100000|2024-02-13 01:35:00|597.4|596.8|597.2|596.6|597.4|596.8|597.2|596.6|13
1707788400000|2024-02-13 01:40:00|597.3|596.7|597.3|596.7|597.3|596.7|597.3|596.7|2
1707788700000|2024-02-13 01:45:00|597.4|596.8|597.8|597.2|597.9|597.3|597.4|596.8|18
1707789000000|2024-02-13 01:50:00|597.9|597.3|597.4|596.8|597.9|597.3|597.4|596.8|9
1707789600000|2024-02-13 02:00:00|597.5|596.9|597.6|597|597.6|597|597.5|596.9|3
1707789900000|2024-02-13 02:05:00|597.4|596.8|596.8|596.2|597.4|596.8|596.8|596.2|30
1707790200000|2024-02-13 02:10:00|596.7|596.1|596.7|596.1|596.8|596.2|596.7|596.1|13
1707790500000|2024-02-13 02:15:00|596.8|596.2|596.8|596.2|596.8|596.2|596.7|596.1|0
1707790800000|2024-02-13 02:20:00|596.3|595.7|596.1|595.5|596.3|595.7|596.1|595.5|82
1707791100000|2024-02-13 02:25:00|||||||||4
1707791400000|2024-02-13 02:30:00|596.2|595.6|596.2|595.6|596.2|595.6|596.2|595.6|7
1707791700000|2024-02-13 02:35:00|595.9|595.3|596.1|595.5|596.3|595.7|595.9|595.3|4
1707792000000|2024-02-13 02:40:00|596.2|595.6|596.2|595.6|596.3|595.7|596.2|595.6|12
1707792300000|2024-02-13 02:45:00|596.1|595.5|596.2|595.6|596.2|595.6|596|595.4|4
1707792600000|2024-02-13 02:50:00|596.1|595.5|596.1|595.5|596.2|595.6|596.1|595.5|17
1707792900000|2024-02-13 02:55:00|596.2|595.6|596.3|595.7|596.3|595.7|596.1|595.5|39
1707793200000|2024-02-13 03:00:00|596.2|595.6|596.4|595.8|596.4|595.8|596.1|595.5|3
1707793500000|2024-02-13 03:05:00|596.3|595.7|596.7|596.1|596.7|596.1|596.3|595.7|41
1707793800000|2024-02-13 03:10:00|596.6|596|596.6|596|596.7|596.1|596.6|596|2
1707794100000|2024-02-13 03:15:00|596.7|596.1|596.6|596|596.7|596.1|596.6|596|3
1707794400000|2024-02-13 03:20:00|596.7|596.1|596.6|596|596.7|596.1|596.6|596|2
1707794700000|2024-02-13 03:25:00|596.7|596.1|596.3|595.7|596.7|596.1|596.3|595.7|37
1707795000000|2024-02-13 03:30:00|||||||||8
1707795300000|2024-02-13 03:35:00|596.2|595.6|596.2|595.6|596.2|595.6|596.2|595.6|1
1707795600000|2024-02-13 03:40:00|596.1|595.5|596.1|595.5|596.1|595.5|596.1|595.5|2
1707795900000|2024-02-13 03:45:00|596.2|595.6|596.2|595.6|596.2|595.6|596.1|595.5|3
1707796200000|2024-02-13 03:50:00|596.3|595.7|596.3|595.7|596.3|595.7|596.3|595.7|3
1707796500000|2024-02-13 03:55:00|||||||||2
1707796800000|2024-02-13 04:00:00|||||||||2
1707797100000|2024-02-13 04:05:00|596.4|595.8|596.3|595.7|596.4|595.8|596.3|595.7|1
1707797400000|2024-02-13 04:10:00|||||||||1
1707797700000|2024-02-13 04:15:00|596.2|595.6|596.3|595.7|596.4|595.8|596.2|595.6|11
1707798000000|2024-02-13 04:20:00|596.4|595.8|596.3|595.7|596.4|595.8|596.3|595.7|1
1707798300000|2024-02-13 04:25:00|596.4|595.8|596.3|595.7|596.4|595.8|596.3|595.7|3
1707798600000|2024-02-13 04:30:00|596.6|596|596.2|595.6|596.6|596|596.2|595.6|10
1707798900000|2024-02-13 04:35:00|596.3|595.7|596.2|595.6|596.3|595.7|596.2|595.6|2
1707799200000|2024-02-13 04:40:00|596.1|595.5|595.9|595.3|596.1|595.5|595.9|595.3|4
1707799500000|2024-02-13 04:45:00|596.1|595.5|596.1|595.5|596.2|595.6|596.1|595.5|7
1707799800000|2024-02-13 04:50:00|596.2|595.6|596.2|595.6|596.2|595.6|596.2|595.6|1
1707800400000|2024-02-13 05:00:00|596|595.4|596.1|595.5|596.1|595.5|596|595.4|4
1707801000000|2024-02-13 05:10:00|596.2|595.6|596.2|595.6|596.2|595.6|596.2|595.6|22
1707801300000|2024-02-13 05:15:00|||||||||1
1707801600000|2024-02-13 05:20:00|||||||||4
1707801900000|2024-02-13 05:25:00|596.3|595.7|596.3|595.7|596.3|595.7|596.3|595.7|0
1707802200000|2024-02-13 05:30:00|596.4|595.8|596.2|595.6|596.4|595.8|596.2|595.6|1
1707802500000|2024-02-13 05:35:00|596.1|595.5|596.1|595.5|596.1|595.5|596|595.4|6
1707803400000|2024-02-13 05:50:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|5
1707803700000|2024-02-13 05:55:00|||||||||1
1707804000000|2024-02-13 06:00:00|596|595.4|596|595.4|596|595.4|596|595.4|7
1707804300000|2024-02-13 06:05:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|0
1707804600000|2024-02-13 06:10:00|||||||||1
1707804900000|2024-02-13 06:15:00|595.7|595.1|595.8|595.2|595.9|595.3|595.7|595.1|13
1707805200000|2024-02-13 06:20:00|595.9|595.3|595.8|595.2|595.9|595.3|595.8|595.2|0
1707805500000|2024-02-13 06:25:00|||||||||3
1707805800000|2024-02-13 06:30:00|595.7|595.1|595.8|595.2|595.8|595.2|595.7|595.1|6
1707806100000|2024-02-13 06:35:00|595.7|595.1|595.6|595|595.7|595.1|595.6|595|11
1707806400000|2024-02-13 06:40:00|595.7|595.1|595.7|595.1|595.7|595.1|595.7|595.1|1
1707806700000|2024-02-13 06:45:00|595.6|595|595.6|595|595.7|595.1|595.6|595|1
1707807000000|2024-02-13 06:50:00|595.7|595.1|595.6|595|595.7|595.1|595.6|595|2
1707807300000|2024-02-13 06:55:00|595.7|595.1|595.7|595.1|595.7|595.1|595.6|595|2
1707807600000|2024-02-13 07:00:00|||||||||6
1707807900000|2024-02-13 07:05:00|595.8|595.2|595.8|595.2|595.8|595.2|595.7|595.1|1
1707808500000|2024-02-13 07:15:00|595.9|595.3|596.1|595.5|596.1|595.5|595.9|595.3|5
1707808800000|2024-02-13 07:20:00|596.2|595.6|596.1|595.5|596.2|595.6|596.1|595.5|0
1707809100000|2024-02-13 07:25:00|596.2|595.6|596.2|595.6|596.3|595.7|596.2|595.6|7
1707809400000|2024-02-13 07:30:00|596.1|595.5|596.2|595.6|596.2|595.6|596.1|595.5|0
1707809700000|2024-02-13 07:35:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|9
1707810000000|2024-02-13 07:40:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|7
1707810300000|2024-02-13 07:45:00|596.1|595.5|595.9|595.3|596.1|595.5|595.9|595.3|3
1707810600000|2024-02-13 07:50:00|||||||||3
1707810900000|2024-02-13 07:55:00|||||||||1
1707811200000|2024-02-13 08:00:00|595.8|595.2|595.9|595.3|595.9|595.3|595.8|595.2|1
1707811500000|2024-02-13 08:05:00|595.8|595.2|595.3|594.7|595.9|595.3|595.2|594.6|103
1707811800000|2024-02-13 08:10:00|595|594.4|594.5|593.9|595.2|594.6|594.4|593.8|54
1707812100000|2024-02-13 08:15:00|594.7|594.1|594.8|594.2|595|594.4|594.5|593.9|39
1707812400000|2024-02-13 08:20:00|594.7|594.1|594.8|594.2|594.9|594.3|594.5|593.9|21
1707812700000|2024-02-13 08:25:00|594.9|594.3|595|594.4|595.2|594.6|594.8|594.2|17
1707813000000|2024-02-13 08:30:00|595.2|594.6|596|595.4|596.2|595.6|595|594.4|105
1707813300000|2024-02-13 08:35:00|596.1|595.5|595.7|595.1|596.1|595.5|595.7|595.1|37
1707813600000|2024-02-13 08:40:00|595.9|595.3|596.5|595.9|596.7|596.1|595.9|595.3|41
1707813900000|2024-02-13 08:45:00|596.4|595.8|596.2|595.6|596.5|595.9|596.2|595.6|24
1707814200000|2024-02-13 08:50:00|596.3|595.7|596.4|595.8|596.4|595.8|596.2|595.6|12
1707814500000|2024-02-13 08:55:00|596.5|595.9|596.4|595.8|596.7|596.1|596.4|595.8|11
1707814800000|2024-02-13 09:00:00|596.3|595.7|596.4|595.8|596.7|596.1|596.2|595.6|60
1707815100000|2024-02-13 09:05:00|596.5|595.9|596.4|595.8|596.5|595.9|596.4|595.8|1
1707815400000|2024-02-13 09:10:00|596.3|595.7|596.2|595.6|596.3|595.7|596.2|595.6|68
1707815700000|2024-02-13 09:15:00|595.8|595.2|595.4|594.8|595.8|595.2|595.4|594.8|10
1707816000000|2024-02-13 09:20:00|595.2|594.6|595.4|594.8|595.4|594.8|594.6|594|93
1707816300000|2024-02-13 09:25:00|595.5|594.9|595.4|594.8|595.5|594.9|595.3|594.7|21
1707816600000|2024-02-13 09:30:00|595.3|594.7|595.4|594.8|595.6|595|595.2|594.6|10
1707816900000|2024-02-13 09:35:00|595.5|594.9|595.2|594.6|595.5|594.9|595|594.4|27
1707817200000|2024-02-13 09:40:00|595.3|594.7|594.7|594.1|595.3|594.7|594.4|593.8|53
1707817500000|2024-02-13 09:45:00|594.6|594|594.7|594.1|594.9|594.3|594.4|593.8|34
1707817800000|2024-02-13 09:50:00|594.8|594.2|594.7|594.1|594.9|594.3|594.7|594.1|7
1707818100000|2024-02-13 09:55:00|594.8|594.2|595.4|594.8|595.9|595.3|594.8|594.2|75
1707818400000|2024-02-13 10:00:00|595.5|594.9|595.7|595.1|595.7|595.1|595.4|594.8|18
1707818700000|2024-02-13 10:05:00|595.4|594.8|595.7|595.1|595.7|595.1|595.4|594.8|27
1707819000000|2024-02-13 10:10:00|595.4|594.8|595.3|594.7|595.4|594.8|594.9|594.3|55
1707819300000|2024-02-13 10:15:00|595.6|595|595.7|595.1|595.8|595.2|595.6|595|45
1707819600000|2024-02-13 10:20:00|595.8|595.2|595.7|595.1|595.8|595.2|595.7|595.1|1
1707819900000|2024-02-13 10:25:00|595.6|595|595.5|594.9|595.7|595.1|595.5|594.9|17
1707820200000|2024-02-13 10:30:00|595.7|595.1|595.9|595.3|595.9|595.3|595.6|595|16
1707820500000|2024-02-13 10:35:00|595.7|595.1|595.8|595.2|595.8|595.2|595.7|595.1|10
1707820800000|2024-02-13 10:40:00|595.9|595.3|595.7|595.1|595.9|595.3|595.4|594.8|20
1707821100000|2024-02-13 10:45:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|8
1707821400000|2024-02-13 10:50:00|595.4|594.8|595.4|594.8|595.4|594.8|595.4|594.8|20
1707821700000|2024-02-13 10:55:00|595.2|594.6|595.2|594.6|595.3|594.7|594.9|594.3|23
1707822000000|2024-02-13 11:00:00|595.3|594.7|594.7|594.1|595.4|594.8|594.7|594.1|21
1707822300000|2024-02-13 11:05:00|594.8|594.2|595.1|594.5|595.2|594.6|594.8|594.2|22
1707822600000|2024-02-13 11:10:00|595.2|594.6|595.1|594.5|595.2|594.6|595.1|594.5|7
1707822900000|2024-02-13 11:15:00|595.2|594.6|594.6|594|595.2|594.6|594.6|594|10
1707823200000|2024-02-13 11:20:00|594.7|594.1|595.1|594.5|595.1|594.5|594.7|594.1|9
1707823500000|2024-02-13 11:25:00|595.2|594.6|595.2|594.6|595.2|594.6|595.2|594.6|7
1707823800000|2024-02-13 11:30:00|595.5|594.9|595.2|594.6|595.5|594.9|595.2|594.6|39
1707824100000|2024-02-13 11:35:00|595.1|594.5|595.1|594.5|595.2|594.6|595.1|594.5|2
1707824400000|2024-02-13 11:40:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|6
1707824700000|2024-02-13 11:45:00|595.5|594.9|595.6|595|595.6|595|595.4|594.8|4
1707825000000|2024-02-13 11:50:00|595.7|595.1|595.8|595.2|596.4|595.8|595.7|595.1|22
1707825300000|2024-02-13 11:55:00|596|595.4|596.5|595.9|596.7|596.1|596|595.4|78
1707825600000|2024-02-13 12:00:00|596.7|596.1|596.5|595.9|596.7|596.1|596.1|595.5|54
1707825900000|2024-02-13 12:05:00|596.6|596|597.3|596.7|597.7|597.1|596.6|596|111
1707826200000|2024-02-13 12:10:00|597.5|596.9|596.7|596.1|597.5|596.9|596.7|596.1|29
1707826500000|2024-02-13 12:15:00|596.6|596|596.6|596|596.8|596.2|596.6|596|10
1707826800000|2024-02-13 12:20:00|596.5|595.9|596.5|595.9|596.5|595.9|596.5|595.9|4
1707827100000|2024-02-13 12:25:00|596.6|596|596.6|596|596.7|596.1|596.6|596|9
1707827400000|2024-02-13 12:30:00|596.7|596.1|596.7|596.1|597|596.4|596.7|596.1|30
1707827700000|2024-02-13 12:35:00|596.6|596|596.6|596|596.7|596.1|596.3|595.7|40
1707828000000|2024-02-13 12:40:00|596.7|596.1|597|596.4|597|596.4|596.7|596.1|40
1707828300000|2024-02-13 12:45:00|596.8|596.2|596.5|595.9|596.8|596.2|596.5|595.9|17
1707828600000|2024-02-13 12:50:00|596.7|596.1|596.7|596.1|597|596.4|596.5|595.9|43
1707828900000|2024-02-13 12:55:00|597|596.4|598|597.4|598|597.4|596.7|596.1|205
1707829200000|2024-02-13 13:00:00|597.9|597.3|597.7|597.1|598.5|597.9|597.7|597.1|110
1707829500000|2024-02-13 13:05:00|597.8|597.2|597.5|596.9|598|597.4|597.5|596.9|99
1707829800000|2024-02-13 13:10:00|597.6|597|596.2|595.6|597.6|597|596|595.4|78
1707830100000|2024-02-13 13:15:00|596.3|595.7|596.7|596.1|596.9|596.3|596.2|595.6|57
1707830400000|2024-02-13 13:20:00|596.6|596|596.8|596.2|596.9|596.3|596.5|595.9|262
1707830700000|2024-02-13 13:25:00|597|596.4|597.7|597.1|597.7|597.1|596.8|596.2|144
1707831000000|2024-02-13 13:30:00|597.9|597.3|596|595.4|597.9|597.3|595.8|595.2|258
1707831300000|2024-02-13 13:35:00|595.8|595.2|595.4|594.8|595.8|595.2|594.3|593.7|204
1707831600000|2024-02-13 13:40:00|595.3|594.7|594.6|594|595.4|594.8|594.4|593.8|102
1707834600000|2024-02-13 14:30:00|595|594.4|597.3|596.7|598.4|597.8|594.5|593.9|1271
1707834900000|2024-02-13 14:35:00|597.5|596.9|597.5|596.9|598.9|598.3|595.9|595.3|585
1707835200000|2024-02-13 14:40:00|597.9|597.3|598.3|597.7|599.3|598.7|597.7|597.1|351
1707835500000|2024-02-13 14:45:00|598.5|597.9|601.2|600.6|601.2|600.6|597.8|597.2|1885
1707835800000|2024-02-13 14:50:00|601.3|600.7|601.1|600.5|602.1|601.5|600.9|600.3|822
1707836100000|2024-02-13 14:55:00|601.2|600.6|602|601.4|602.7|602.1|601.2|600.6|643
1707836400000|2024-02-13 15:00:00|601.7|601.1|602.6|602|603.3|602.7|601.5|600.9|756
1707836700000|2024-02-13 15:05:00|602.7|602.1|601.2|600.6|603|602.4|600.7|600.1|645
1707837000000|2024-02-13 15:10:00|601.5|600.9|600.5|599.9|601.6|601|600.3|599.7|677
1707837300000|2024-02-13 15:15:00|600.4|599.8|601.4|600.8|601.8|601.2|600.4|599.8|835
1707837600000|2024-02-13 15:20:00|601.3|600.7|600.3|599.7|601.8|601.2|600.3|599.7|936
1707837900000|2024-02-13 15:25:00|600.2|599.6|601|600.4|601.3|600.7|600|599.4|921
1707838200000|2024-02-13 15:30:00|601.4|600.8|600.2|599.6|601.7|601.1|600.2|599.6|579
1707838500000|2024-02-13 15:35:00|599.9|599.3|598.8|598.2|600.2|599.6|598.5|597.9|762
1707838800000|2024-02-13 15:40:00|598.7|598.1|597.8|597.2|598.8|598.2|597.5|596.9|472
1707839100000|2024-02-13 15:45:00|597.6|597|597.8|597.2|598.3|597.7|597.5|596.9|528
1707839400000|2024-02-13 15:50:00|598.1|597.5|598.9|598.3|599.8|599.2|597.8|597.2|647
1707839700000|2024-02-13 15:55:00|598.8|598.2|599.2|598.6|599.2|598.6|598.1|597.5|406
1707840000000|2024-02-13 16:00:00|599.3|598.7|600.4|599.8|600.4|599.8|599.3|598.7|454
1707840300000|2024-02-13 16:05:00|600.3|599.7|600.9|600.3|601.4|600.8|600.3|599.7|446
1707840600000|2024-02-13 16:10:00|600.6|600|600.6|600|600.8|600.2|599.7|599.1|277
1707840900000|2024-02-13 16:15:00|600.9|600.3|601.2|600.6|601.4|600.8|600.6|600|507
1707841200000|2024-02-13 16:20:00|601.3|600.7|600.3|599.7|601.4|600.8|600.1|599.5|360
1707841500000|2024-02-13 16:25:00|600.4|599.8|600.4|599.8|601.1|600.5|600.4|599.8|428
1707841800000|2024-02-13 16:30:00|600.2|599.6|600.6|600|600.9|600.3|600|599.4|465
1707842100000|2024-02-13 16:35:00|600.5|599.9|598.7|598.1|600.5|599.9|598.7|598.1|301
1707842400000|2024-02-13 16:40:00|598.6|598|598.4|597.8|599.2|598.6|598.4|597.8|198
1707842700000|2024-02-13 16:45:00|598.6|598|599.2|598.6|599.4|598.8|598.1|597.5|326
1707843000000|2024-02-13 16:50:00|598.9|598.3|598.4|597.8|599.2|598.6|598.1|597.5|202
1707843300000|2024-02-13 16:55:00|598|597.4|598.7|598.1|598.7|598.1|597.9|597.3|438
1707843600000|2024-02-13 17:00:00|598.4|597.8|598.5|597.9|598.6|598|597.9|597.3|334
1707843900000|2024-02-13 17:05:00|598.6|598|598.8|598.2|599.1|598.5|598.6|598|302
1707844200000|2024-02-13 17:10:00|598.9|598.3|597.6|597|599.2|598.6|597.5|596.9|803
1707844500000|2024-02-13 17:15:00|597.7|597.1|597.4|596.8|598.1|597.5|597.1|596.5|991
1707844800000|2024-02-13 17:20:00|597.5|596.9|597.8|597.2|598|597.4|597.3|596.7|296
1707845100000|2024-02-13 17:25:00|597.9|597.3|598.1|597.5|598.5|597.9|597.8|597.2|775
1707845400000|2024-02-13 17:30:00|598.2|597.6|598.1|597.5|598.3|597.7|597.3|596.7|394
1707845700000|2024-02-13 17:35:00|598|597.4|597.8|597.2|598.3|597.7|597.4|596.8|591
1707846000000|2024-02-13 17:40:00|598|597.4|598.2|597.6|598.3|597.7|598|597.4|203
1707846300000|2024-02-13 17:45:00|598.1|597.5|598.7|598.1|598.8|598.2|598.1|597.5|149
1707846600000|2024-02-13 17:50:00|598.6|598|597.6|597|598.8|598.2|597.5|596.9|229
1707846900000|2024-02-13 17:55:00|597.7|597.1|597|596.4|597.7|597.1|596.2|595.6|1007
1707847200000|2024-02-13 18:00:00|597.2|596.6|597.7|597.1|598|597.4|597.1|596.5|375
1707847500000|2024-02-13 18:05:00|597.6|597|596.6|596|597.6|597|596.6|596|653
1707847800000|2024-02-13 18:10:00|596.7|596.1|597|596.4|597.2|596.6|596.5|595.9|371
1707848100000|2024-02-13 18:15:00|596.8|596.2|597|596.4|597.1|596.5|596.6|596|276
1707848400000|2024-02-13 18:20:00|597.1|596.5|596.5|595.9|597.1|596.5|596.5|595.9|606
1707848700000|2024-02-13 18:25:00|596.9|596.3|597.5|596.9|597.9|597.3|596.7|596.1|928
1707849000000|2024-02-13 18:30:00|597.4|596.8|596.5|595.9|597.8|597.2|596.5|595.9|1273
1707849300000|2024-02-13 18:35:00|597|596.4|596.5|595.9|597|596.4|596.2|595.6|352
1707849600000|2024-02-13 18:40:00|596.3|595.7|596.7|596.1|596.7|596.1|596.2|595.6|250
1707849900000|2024-02-13 18:45:00|596.5|595.9|596.5|595.9|596.6|596|596.2|595.6|189
1707850200000|2024-02-13 18:50:00|596.7|596.1|596.3|595.7|597.6|597|596.2|595.6|699
1707850500000|2024-02-13 18:55:00|596.2|595.6|597|596.4|597.2|596.6|596.2|595.6|301
1707850800000|2024-02-13 19:00:00|596.9|596.3|597.4|596.8|597.4|596.8|596.7|596.1|488
1707851100000|2024-02-13 19:05:00|597.2|596.6|598|597.4|598.3|597.7|597.2|596.6|1579
1707851400000|2024-02-13 19:10:00|597.9|597.3|596.7|596.1|598|597.4|596.7|596.1|1696
1707851700000|2024-02-13 19:15:00|597|596.4|598.4|597.8|598.4|597.8|596.5|595.9|2338
1707872400000|2024-02-14 01:00:00|597.5|596.9|596.2|595.6|597.6|597|596.2|595.6|279
1707872700000|2024-02-14 01:05:00|596.5|595.9|596.2|595.6|596.6|596|595.7|595.1|77
1707873000000|2024-02-14 01:10:00|596.1|595.5|596.1|595.5|596.2|595.6|595.7|595.1|75
1707873300000|2024-02-14 01:15:00|596.3|595.7|595.3|594.7|596.5|595.9|595.2|594.6|71
1707873600000|2024-02-14 01:20:00|595.5|594.9|595.2|594.6|595.5|594.9|595|594.4|77
1707873900000|2024-02-14 01:25:00|595.3|594.7|595.3|594.7|595.5|594.9|595|594.4|27
1707874200000|2024-02-14 01:30:00|595.2|594.6|595|594.4|595.2|594.6|594.5|593.9|28
1707874500000|2024-02-14 01:35:00|594.9|594.3|594.9|594.3|595|594.4|594.7|594.1|7
1707874800000|2024-02-14 01:40:00|594.8|594.2|594.7|594.1|595|594.4|594.5|593.9|21
1707875100000|2024-02-14 01:45:00|594.5|593.9|594.6|594|594.6|594|594.5|593.9|12
1707875400000|2024-02-14 01:50:00|594.7|594.1|594.6|594|594.7|594.1|594.6|594|15
1707875700000|2024-02-14 01:55:00|594.5|593.9|594.3|593.7|594.6|594|594.2|593.6|19
1707876000000|2024-02-14 02:00:00|594.2|593.6|594.7|594.1|594.7|594.1|594.2|593.6|10
1707876300000|2024-02-14 02:05:00|594.3|593.7|594.1|593.5|594.3|593.7|594|593.4|210
1707876600000|2024-02-14 02:10:00|594.2|593.6|594.2|593.6|594.2|593.6|594.1|593.5|16
1707876900000|2024-02-14 02:15:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|3
1707877200000|2024-02-14 02:20:00|||||||||9
1707877500000|2024-02-14 02:25:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|4
1707877800000|2024-02-14 02:30:00|593.9|593.3|593.7|593.1|594|593.4|593.7|593.1|37
1707878100000|2024-02-14 02:35:00|593.8|593.2|593.6|593|593.8|593.2|593.6|593|42
1707878400000|2024-02-14 02:40:00|||||||||1
1707878700000|2024-02-14 02:45:00|593.5|592.9|593.6|593|593.6|593|593.5|592.9|1
1707879000000|2024-02-14 02:50:00|593.7|593.1|593.7|593.1|593.7|593.1|593.7|593.1|11
1707879300000|2024-02-14 02:55:00|593.5|592.9|593.8|593.2|593.8|593.2|593.5|592.9|36
1707879600000|2024-02-14 03:00:00|593.7|593.1|593.8|593.2|593.8|593.2|593.6|593|6
1707879900000|2024-02-14 03:05:00|593.9|593.3|593.8|593.2|593.9|593.3|593.7|593.1|3
1707880200000|2024-02-14 03:10:00|||||||||13
1707880500000|2024-02-14 03:15:00|593.7|593.1|593.7|593.1|593.8|593.2|593.7|593.1|2
1707880800000|2024-02-14 03:20:00|||||||||11
1707881100000|2024-02-14 03:25:00|593.8|593.2|593.7|593.1|593.9|593.3|593.7|593.1|18
1707881400000|2024-02-14 03:30:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|9
1707881700000|2024-02-14 03:35:00|||||||||3
1707882000000|2024-02-14 03:40:00|593.7|593.1|593.7|593.1|593.7|593.1|593.7|593.1|6
1707882300000|2024-02-14 03:45:00|||||||||1
1707882600000|2024-02-14 03:50:00|594|593.4|594|593.4|594|593.4|593.9|593.3|6
1707882900000|2024-02-14 03:55:00|593.9|593.3|594|593.4|594|593.4|593.9|593.3|32
1707883200000|2024-02-14 04:00:00|593.9|593.3|593.8|593.2|593.9|593.3|593.8|593.2|8
1707883500000|2024-02-14 04:05:00|594|593.4|593.7|593.1|594|593.4|593.7|593.1|47
1707883800000|2024-02-14 04:10:00|593.9|593.3|593.8|593.2|593.9|593.3|593.8|593.2|1
1707884100000|2024-02-14 04:15:00|593.9|593.3|593.9|593.3|593.9|593.3|593.9|593.3|1
1707884400000|2024-02-14 04:20:00|594|593.4|594|593.4|594|593.4|594|593.4|2
1707884700000|2024-02-14 04:25:00|593.9|593.3|593.9|593.3|594|593.4|593.9|593.3|2
1707885300000|2024-02-14 04:35:00|593.7|593.1|593.7|593.1|593.8|593.2|593.7|593.1|14
1707885600000|2024-02-14 04:40:00|||||||||2
1707885900000|2024-02-14 04:45:00|||||||||1
1707886200000|2024-02-14 04:50:00|||||||||1
1707886500000|2024-02-14 04:55:00|593.4|592.8|593.6|593|593.6|593|593.4|592.8|3
1707886800000|2024-02-14 05:00:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|10
1707887100000|2024-02-14 05:05:00|593.4|592.8|593.6|593|593.6|593|593.4|592.8|3
1707887400000|2024-02-14 05:10:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|0
1707887700000|2024-02-14 05:15:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|3
1707888000000|2024-02-14 05:20:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|0
1707888300000|2024-02-14 05:25:00|||||||||7
1707888900000|2024-02-14 05:35:00|593.6|593|593.6|593|593.6|593|593.6|593|1
1707889200000|2024-02-14 05:40:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|5
1707889500000|2024-02-14 05:45:00|593.8|593.2|593.7|593.1|593.8|593.2|593.7|593.1|12
1707889800000|2024-02-14 05:50:00|593.8|593.2|593.7|593.1|593.9|593.3|593.7|593.1|2
1707890100000|2024-02-14 05:55:00|593.8|593.2|593.7|593.1|593.8|593.2|593.7|593.1|3
1707890400000|2024-02-14 06:00:00|593.4|592.8|593.2|592.6|593.6|593|593.2|592.6|596
1707890700000|2024-02-14 06:05:00|593|592.4|592.5|591.9|593.1|592.5|592.4|591.8|85
1707891000000|2024-02-14 06:10:00|592.1|591.5|587.9|587.3|592.1|591.5|587.8|587.2|982
1707891300000|2024-02-14 06:15:00|588|587.4|584.2|583.6|588|587.4|584.2|583.6|488
1707891600000|2024-02-14 06:20:00|584.3|583.7|583.4|582.8|584.3|583.7|579.8|579.2|1009
1707891900000|2024-02-14 06:25:00|583.1|582.5|582.7|582.1|583.3|582.7|582.2|581.6|153
1707892200000|2024-02-14 06:30:00|582.8|582.2|582.5|581.9|583.6|583|582.1|581.5|106
1707892500000|2024-02-14 06:35:00|582.6|582|583.5|582.9|583.8|583.2|582.5|581.9|74
1707892800000|2024-02-14 06:40:00|583.8|583.2|584.8|584.2|585.1|584.5|583.8|583.2|188
1707893100000|2024-02-14 06:45:00|584.7|584.1|585.6|585|586.8|586.2|584.6|584|298
1707893400000|2024-02-14 06:50:00|585.5|584.9|586.9|586.3|587|586.4|585.3|584.7|128
1707893700000|2024-02-14 06:55:00|586.8|586.2|587.6|587|588.4|587.8|586.8|586.2|256
1707894000000|2024-02-14 07:00:00|587.1|586.5|587.6|587|588|587.4|587|586.4|45
1707894300000|2024-02-14 07:05:00|587.7|587.1|587.1|586.5|588.1|587.5|587.1|586.5|64
1707894600000|2024-02-14 07:10:00|587|586.4|587.8|587.2|588.1|587.5|587|586.4|103
1707894900000|2024-02-14 07:15:00|587.7|587.1|587.7|587.1|587.8|587.2|587.1|586.5|35
1707895200000|2024-02-14 07:20:00|588|587.4|587.6|587|588|587.4|587.3|586.7|69
1707895500000|2024-02-14 07:25:00|587.7|587.1|587.6|587|587.9|587.3|587.2|586.6|22
1707895800000|2024-02-14 07:30:00|587.4|586.8|588.6|588|588.6|588|587.4|586.8|42
1707896100000|2024-02-14 07:35:00|588.4|587.8|588.6|588|588.9|588.3|588.2|587.6|91
1707896400000|2024-02-14 07:40:00|588.4|587.8|586.9|586.3|588.5|587.9|586.7|586.1|105
1707896700000|2024-02-14 07:45:00|587|586.4|587.1|586.5|587.1|586.5|586.7|586.1|15
1707897000000|2024-02-14 07:50:00|587.2|586.6|587.6|587|588|587.4|587.2|586.6|22
1707897300000|2024-02-14 07:55:00|587.5|586.9|588|587.4|588|587.4|587.5|586.9|22
1707897600000|2024-02-14 08:00:00|587.7|587.1|587.3|586.7|587.7|587.1|587|586.4|159
1707897900000|2024-02-14 08:05:00|587.2|586.6|587.1|586.5|587.3|586.7|586.7|586.1|40
1707898200000|2024-02-14 08:10:00|587|586.4|587.2|586.6|587.2|586.6|586.9|586.3|15
1707898500000|2024-02-14 08:15:00|587|586.4|587.1|586.5|587.1|586.5|586.7|586.1|43
1707898800000|2024-02-14 08:20:00|587.2|586.6|587.1|586.5|587.2|586.6|586.8|586.2|6
1707899100000|2024-02-14 08:25:00|587.2|586.6|587.4|586.8|587.6|587|587|586.4|100
1707899400000|2024-02-14 08:30:00|587.5|586.9|587.2|586.6|587.5|586.9|587.1|586.5|37
1707899700000|2024-02-14 08:35:00|587.3|586.7|587|586.4|587.3|586.7|586.8|586.2|14
1707900000000|2024-02-14 08:40:00|586.7|586.1|587|586.4|587|586.4|586.7|586.1|20
1707900300000|2024-02-14 08:45:00|587.1|586.5|587.4|586.8|587.8|587.2|587.1|586.5|106
1707900600000|2024-02-14 08:50:00|587.2|586.6|587.5|586.9|587.5|586.9|587|586.4|23
1707900900000|2024-02-14 08:55:00|587.3|586.7|587.4|586.8|587.4|586.8|587.3|586.7|16
1707901200000|2024-02-14 09:00:00|587.5|586.9|588.3|587.7|588.5|587.9|587.4|586.8|41
1707901500000|2024-02-14 09:05:00|588.4|587.8|588|587.4|588.4|587.8|587.9|587.3|43
1707901800000|2024-02-14 09:10:00|588.2|587.6|588.9|588.3|589.3|588.7|588|587.4|111
1707902100000|2024-02-14 09:15:00|588.8|588.2|589.1|588.5|589.1|588.5|588.8|588.2|43
1707902400000|2024-02-14 09:20:00|589.3|588.7|589|588.4|589.4|588.8|589|588.4|22
1707902700000|2024-02-14 09:25:00|588.5|587.9|588|587.4|588.5|587.9|587.4|586.8|92
1707903000000|2024-02-14 09:30:00|587.9|587.3|587.7|587.1|588.2|587.6|587.7|587.1|35
1707903300000|2024-02-14 09:35:00|588.1|587.5|588.2|587.6|588.3|587.7|588|587.4|39
1707903600000|2024-02-14 09:40:00|587.7|587.1|587.5|586.9|588|587.4|587.3|586.7|43
1707903900000|2024-02-14 09:45:00|587.7|587.1|587.3|586.7|587.8|587.2|587.2|586.6|79
1707904200000|2024-02-14 09:50:00|587.2|586.6|586|585.4|587.3|586.7|585.2|584.6|100
1707904500000|2024-02-14 09:55:00|585.7|585.1|585.6|585|585.7|585.1|584.8|584.2|150
1707904800000|2024-02-14 10:00:00|585.5|584.9|585.3|584.7|585.7|585.1|585.2|584.6|41
1707905100000|2024-02-14 10:05:00|585.2|584.6|585.7|585.1|585.7|585.1|585|584.4|67
1707905400000|2024-02-14 10:10:00|585.6|585|585.2|584.6|585.7|585.1|585.1|584.5|51
1707905700000|2024-02-14 10:15:00|585.1|584.5|585.2|584.6|585.2|584.6|585|584.4|34
1707906000000|2024-02-14 10:20:00|585.5|584.9|585.7|585.1|586.6|586|585.5|584.9|146
1707906300000|2024-02-14 10:25:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|24
1707906600000|2024-02-14 10:30:00|585.6|585|585.2|584.6|586.1|585.5|585.2|584.6|99
1707906900000|2024-02-14 10:35:00|||||||||35
1707907200000|2024-02-14 10:40:00|584.8|584.2|585.6|585|585.6|585|584.8|584.2|46
1707907500000|2024-02-14 10:45:00|585.5|584.9|585.8|585.2|586|585.4|585.5|584.9|19
1707907800000|2024-02-14 10:50:00|585.7|585.1|585.6|585|586.1|585.5|585.5|584.9|30
1707908100000|2024-02-14 10:55:00|585.7|585.1|585.9|585.3|586|585.4|585.6|585|56
1707908400000|2024-02-14 11:00:00|585.8|585.2|586.3|585.7|586.4|585.8|585.8|585.2|59
1707908700000|2024-02-14 11:05:00|586.4|585.8|586.3|585.7|586.8|586.2|586.1|585.5|132
1707909000000|2024-02-14 11:10:00|586.7|586.1|586.3|585.7|586.7|586.1|586.3|585.7|16
1707909300000|2024-02-14 11:15:00|586|585.4|586.8|586.2|586.9|586.3|585.9|585.3|29
1707909600000|2024-02-14 11:20:00|586.9|586.3|586.5|585.9|586.9|586.3|586.1|585.5|83
1707909900000|2024-02-14 11:25:00|586.4|585.8|586.3|585.7|586.9|586.3|586.3|585.7|98
1707910200000|2024-02-14 11:30:00|586.1|585.5|586.2|585.6|586.3|585.7|585.9|585.3|48
1707910500000|2024-02-14 11:35:00|586|585.4|586|585.4|586.1|585.5|585.9|585.3|13
1707910800000|2024-02-14 11:40:00|585.5|584.9|585|584.4|585.5|584.9|584.8|584.2|109
1707911100000|2024-02-14 11:45:00|584.9|584.3|584.9|584.3|585.5|584.9|584.4|583.8|62
1707911400000|2024-02-14 11:50:00|585|584.4|585.1|584.5|585.1|584.5|584.7|584.1|25
1707911700000|2024-02-14 11:55:00|585|584.4|585.3|584.7|585.4|584.8|584.8|584.2|30
1707912000000|2024-02-14 12:00:00|585.4|584.8|584.9|584.3|585.4|584.8|584.9|584.3|23
1707912300000|2024-02-14 12:05:00|584.8|584.2|584.8|584.2|584.9|584.3|584.5|583.9|41
1707912600000|2024-02-14 12:10:00|584.9|584.3|584.9|584.3|585.3|584.7|584.9|584.3|47
1707912900000|2024-02-14 12:15:00|584.8|584.2|584.8|584.2|584.8|584.2|584.5|583.9|39
1707913200000|2024-02-14 12:20:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|28
1707913500000|2024-02-14 12:25:00|585|584.4|584.2|583.6|585|584.4|583.5|582.9|145
1707913800000|2024-02-14 12:30:00|584.4|583.8|584.1|583.5|584.5|583.9|584.1|583.5|25
1707914100000|2024-02-14 12:35:00|584|583.4|583.5|582.9|584|583.4|583.2|582.6|89
1707914400000|2024-02-14 12:40:00|583.2|582.6|583.6|583|583.6|583|583.1|582.5|69
1707914700000|2024-02-14 12:45:00|583.5|582.9|583.3|582.7|583.6|583|583|582.4|39
1707915000000|2024-02-14 12:50:00|583.4|582.8|583.5|582.9|583.8|583.2|583.3|582.7|48
1707915300000|2024-02-14 12:55:00|583.6|583|583.5|582.9|583.6|583|583|582.4|58
1707915600000|2024-02-14 13:00:00|583.2|582.6|582.7|582.1|583.5|582.9|582.2|581.6|221
1707915900000|2024-02-14 13:05:00|582.8|582.2|584.5|583.9|584.5|583.9|582.6|582|176
1707916200000|2024-02-14 13:10:00|584.3|583.7|583.5|582.9|584.3|583.7|583.4|582.8|195
1707916500000|2024-02-14 13:15:00|583.8|583.2|584.1|583.5|584.1|583.5|583.3|582.7|69
1707916800000|2024-02-14 13:20:00|584.2|583.6|584.1|583.5|584.2|583.6|583.7|583.1|63
1707917100000|2024-02-14 13:25:00|583.8|583.2|584.8|584.2|584.8|584.2|583.6|583|179
1707917400000|2024-02-14 13:30:00|584.7|584.1|585.4|584.8|586|585.4|584.4|583.8|474
1707917700000|2024-02-14 13:35:00|585.1|584.5|584.9|584.3|585.4|584.8|584.6|584|253
1707918000000|2024-02-14 13:40:00|584.8|584.2|585.1|584.5|585.7|585.1|584.7|584.1|161
1707921000000|2024-02-14 14:30:00|584.3|583.7|582.9|582.3|586.6|586|582.4|581.8|2086
1707921300000|2024-02-14 14:35:00|582.6|582|582.4|581.8|583.3|582.7|581.6|581|1132
1707921600000|2024-02-14 14:40:00|582.5|581.9|582.6|582|583.1|582.5|581.8|581.2|894
1707921900000|2024-02-14 14:45:00|582.3|581.7|581.3|580.7|582.6|582|580.7|580.1|1085
1707922200000|2024-02-14 14:50:00|581.2|580.6|583.3|582.7|583.6|583|581.1|580.5|696
1707922500000|2024-02-14 14:55:00|583.1|582.5|583.6|583|583.6|583|582.8|582.2|819
1707922800000|2024-02-14 15:00:00|583.9|583.3|583.9|583.3|584.5|583.9|583.7|583.1|916
1707923100000|2024-02-14 15:05:00|583.7|583.1|581.7|581.1|583.7|583.1|581.4|580.8|526
1707923400000|2024-02-14 15:10:00|581.9|581.3|583.7|583.1|585.8|585.2|581.8|581.2|1772
1707923700000|2024-02-14 15:15:00|583.9|583.3|584.5|583.9|584.7|584.1|583.2|582.6|758
1707924000000|2024-02-14 15:20:00|584.6|584|586|585.4|586|585.4|584.5|583.9|469
1707924300000|2024-02-14 15:25:00|585.8|585.2|586.7|586.1|586.8|586.2|585.3|584.7|867
1707924600000|2024-02-14 15:30:00|586.6|586|587.3|586.7|588.1|587.5|586.6|586|1212
1707924900000|2024-02-14 15:35:00|587.2|586.6|587.1|586.5|587.4|586.8|586.7|586.1|383
1707925200000|2024-02-14 15:40:00|587.3|586.7|586.1|585.5|587.3|586.7|585.8|585.2|707
1707925500000|2024-02-14 15:45:00|586.2|585.6|586.7|586.1|586.7|586.1|585.1|584.5|643
1707925800000|2024-02-14 15:50:00|586.6|586|585.6|585|587.8|587.2|585.5|584.9|876
1707926100000|2024-02-14 15:55:00|585.5|584.9|584.4|583.8|585.5|584.9|583.5|582.9|657
1707926400000|2024-02-14 16:00:00|584.5|583.9|583.2|582.6|584.5|583.9|582.9|582.3|737
1707926700000|2024-02-14 16:05:00|583.1|582.5|583.7|583.1|583.9|583.3|582.8|582.2|336
1707927000000|2024-02-14 16:10:00|583.5|582.9|583.2|582.6|583.7|583.1|582.5|581.9|258
1707927300000|2024-02-14 16:15:00|583.1|582.5|583.6|583|583.8|583.2|583|582.4|490
1707927600000|2024-02-14 16:20:00|583.4|582.8|583.6|583|584.8|584.2|583|582.4|654
1707927900000|2024-02-14 16:25:00|583.7|583.1|584.1|583.5|584.6|584|583.6|583|336
1707928200000|2024-02-14 16:30:00|584.3|583.7|584|583.4|584.6|584|583.9|583.3|255
1707928500000|2024-02-14 16:35:00|584.1|583.5|582.8|582.2|584.1|583.5|582.8|582.2|198
1707928800000|2024-02-14 16:40:00|582.7|582.1|583.9|583.3|584|583.4|582.6|582|206
1707929100000|2024-02-14 16:45:00|583.8|583.2|584.8|584.2|585.5|584.9|583.6|583|141
1707929400000|2024-02-14 16:50:00|584.9|584.3|585|584.4|585.4|584.8|584.8|584.2|165
1707929700000|2024-02-14 16:55:00|584.9|584.3|583.1|582.5|585|584.4|583.1|582.5|167
1707930000000|2024-02-14 17:00:00|583.3|582.7|583.2|582.6|583.6|583|582.8|582.2|207
1707930300000|2024-02-14 17:05:00|583.3|582.7|582.6|582|583.5|582.9|582.6|582|395
1707930600000|2024-02-14 17:10:00|582.7|582.1|582.3|581.7|583.3|582.7|582.3|581.7|241
1707930900000|2024-02-14 17:15:00|582.1|581.5|582.2|581.6|582.3|581.7|581.8|581.2|377
1707931200000|2024-02-14 17:20:00|581.8|581.2|581.1|580.5|581.8|581.2|580.8|580.2|654
1707931500000|2024-02-14 17:25:00|580.9|580.3|580.8|580.2|580.9|580.3|580.6|580|544
1707931800000|2024-02-14 17:30:00|580.7|580.1|580.3|579.7|580.8|580.2|580|579.4|327
1707932100000|2024-02-14 17:35:00|580.2|579.6|581.3|580.7|581.3|580.7|580.2|579.6|545
1707932400000|2024-02-14 17:40:00|581|580.4|580.5|579.9|581|580.4|580.4|579.8|176
1707932700000|2024-02-14 17:45:00|580.3|579.7|581.6|581|581.8|581.2|580.2|579.6|323
1707933000000|2024-02-14 17:50:00|581.8|581.2|580.8|580.2|582.2|581.6|580.8|580.2|273
1707933300000|2024-02-14 17:55:00|580.6|580|579.8|579.2|580.8|580.2|579.8|579.2|235
1707933600000|2024-02-14 18:00:00|579.9|579.3|579.8|579.2|580.3|579.7|579.7|579.1|390
1707933900000|2024-02-14 18:05:00|579.6|579|579.8|579.2|580.1|579.5|579.6|579|310
1707934200000|2024-02-14 18:10:00|580.1|579.5|579.5|578.9|580.1|579.5|578.8|578.2|360
1707934500000|2024-02-14 18:15:00|579.4|578.8|578.9|578.3|580|579.4|578.9|578.3|691
1707934800000|2024-02-14 18:20:00|579|578.4|578.7|578.1|579|578.4|578.4|577.8|130
1707935100000|2024-02-14 18:25:00|578.6|578|578.4|577.8|578.7|578.1|578.4|577.8|151
1707935400000|2024-02-14 18:30:00|578.5|577.9|580.9|580.3|581|580.4|578.4|577.8|413
1707935700000|2024-02-14 18:35:00|580.7|580.1|580.2|579.6|580.9|580.3|580|579.4|782
1707936000000|2024-02-14 18:40:00|580|579.4|580.9|580.3|581.2|580.6|579.9|579.3|396
1707936300000|2024-02-14 18:45:00|580.7|580.1|581.6|581|581.6|581|580.6|580|317
1707936600000|2024-02-14 18:50:00|581.5|580.9|582.7|582.1|583|582.4|581.4|580.8|456
1707936900000|2024-02-14 18:55:00|582.6|582|583|582.4|583|582.4|582.4|581.8|570
1707937200000|2024-02-14 19:00:00|583.1|582.5|583.3|582.7|583.8|583.2|582.9|582.3|984
1707937500000|2024-02-14 19:05:00|583.4|582.8|583.8|583.2|584.3|583.7|583|582.4|734
1707937800000|2024-02-14 19:10:00|584|583.4|583.4|582.8|584.5|583.9|583.4|582.8|1306
1707938100000|2024-02-14 19:15:00|583.5|582.9|583.8|583.2|584|583.4|583.2|582.6|389
1707958800000|2024-02-15 01:00:00|582.8|582.2|582|581.4|583.2|582.6|581.8|581.2|146
1707959100000|2024-02-15 01:05:00|582.1|581.5|582|581.4|582.1|581.5|581.5|580.9|35
1707959400000|2024-02-15 01:10:00|581.9|581.3|581.5|580.9|581.9|581.3|581.2|580.6|97
1707959700000|2024-02-15 01:15:00|581.3|580.7|581.7|581.1|581.7|581.1|581.3|580.7|35
1707960000000|2024-02-15 01:20:00|581.6|581|581.6|581|581.6|581|581.5|580.9|23
1707960300000|2024-02-15 01:25:00|581.5|580.9|581.6|581|581.6|581|581.5|580.9|16
1707960600000|2024-02-15 01:30:00|581.5|580.9|581.5|580.9|581.6|581|581.5|580.9|11
1707960900000|2024-02-15 01:35:00|581.6|581|581.5|580.9|581.7|581.1|581.5|580.9|11
1707961200000|2024-02-15 01:40:00|581.6|581|582|581.4|582|581.4|581.6|581|9
1707961500000|2024-02-15 01:45:00|581.7|581.1|581.6|581|582.2|581.6|581.5|580.9|24
1707961800000|2024-02-15 01:50:00|581.4|580.8|581|580.4|581.5|580.9|580.9|580.3|35
1707962100000|2024-02-15 01:55:00|581.1|580.5|581|580.4|581.3|580.7|581|580.4|7
1707962400000|2024-02-15 02:00:00|581.1|580.5|580.8|580.2|581.3|580.7|580.8|580.2|6
1707962700000|2024-02-15 02:05:00|580.7|580.1|580.8|580.2|580.8|580.2|580.5|579.9|20
1707963000000|2024-02-15 02:10:00|580.7|580.1|580.8|580.2|580.8|580.2|580.4|579.8|22
1707963300000|2024-02-15 02:15:00|580.7|580.1|580.7|580.1|580.7|580.1|580.5|579.9|3
1707963600000|2024-02-15 02:20:00|580.6|580|580.6|580|580.6|580|580.6|580|12
1707963900000|2024-02-15 02:25:00|580.8|580.2|580.8|580.2|580.9|580.3|580.7|580.1|15
1707964200000|2024-02-15 02:30:00|580.9|580.3|580.9|580.3|580.9|580.3|580.7|580.1|3
1707964500000|2024-02-15 02:35:00|580.8|580.2|581.6|581|581.7|581.1|580.7|580.1|40
1707964800000|2024-02-15 02:40:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|9
1707965100000|2024-02-15 02:45:00|581.6|581|581.4|580.8|581.6|581|581.3|580.7|3
1707965400000|2024-02-15 02:50:00|581.2|580.6|581.4|580.8|581.4|580.8|581.2|580.6|39
1707965700000|2024-02-15 02:55:00|||||||||3
1707966000000|2024-02-15 03:00:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|3
1707966300000|2024-02-15 03:05:00|581.9|581.3|581.8|581.2|581.9|581.3|581.8|581.2|4
1707966600000|2024-02-15 03:10:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|1
1707966900000|2024-02-15 03:15:00|||||||||1
1707967200000|2024-02-15 03:20:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|13
1707967500000|2024-02-15 03:25:00|||||||||1
1707967800000|2024-02-15 03:30:00|||||||||2
1707968100000|2024-02-15 03:35:00|581.7|581.1|581.9|581.3|581.9|581.3|581.7|581.1|4
1707968400000|2024-02-15 03:40:00|||||||||2
1707968700000|2024-02-15 03:45:00|||||||||1
1707969000000|2024-02-15 03:50:00|||||||||7
1707969300000|2024-02-15 03:55:00|582.2|581.6|582.2|581.6|582.2|581.6|582.1|581.5|10
1707969600000|2024-02-15 04:00:00|582|581.4|582|581.4|582|581.4|582|581.4|6
1707969900000|2024-02-15 04:05:00|582.3|581.7|581.9|581.3|582.3|581.7|581.9|581.3|5
1707970200000|2024-02-15 04:10:00|581.8|581.2|581.4|580.8|581.8|581.2|581.4|580.8|3
1707970500000|2024-02-15 04:15:00|581.5|580.9|581.5|580.9|581.5|580.9|581.5|580.9|3
1707970800000|2024-02-15 04:20:00|581.4|580.8|581.3|580.7|581.4|580.8|581.3|580.7|0
1707971100000|2024-02-15 04:25:00|581.4|580.8|581.4|580.8|581.5|580.9|581.4|580.8|4
1707971400000|2024-02-15 04:30:00|581.5|580.9|581.5|580.9|581.5|580.9|581.5|580.9|1
1707971700000|2024-02-15 04:35:00|581.4|580.8|581.2|580.6|581.4|580.8|581.2|580.6|2
1707972000000|2024-02-15 04:40:00|||||||||1
1707972300000|2024-02-15 04:45:00|581.4|580.8|581.4|580.8|581.4|580.8|581.3|580.7|4
1707972600000|2024-02-15 04:50:00|581.7|581.1|581.7|581.1|581.8|581.2|581.6|581|12
1707972900000|2024-02-15 04:55:00|581.8|581.2|581.8|581.2|581.9|581.3|581.8|581.2|2
1707973200000|2024-02-15 05:00:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|2
1707973500000|2024-02-15 05:05:00|581.8|581.2|581.3|580.7|581.8|581.2|581.2|580.6|61
1707973800000|2024-02-15 05:10:00|581.2|580.6|581.4|580.8|581.4|580.8|581.2|580.6|1
1707974700000|2024-02-15 05:25:00|581.5|580.9|581.5|580.9|581.6|581|581.4|580.8|4
1707975000000|2024-02-15 05:30:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|0
1707975300000|2024-02-15 05:35:00|581.5|580.9|581.7|581.1|581.7|581.1|581.5|580.9|4
1707975600000|2024-02-15 05:40:00|581.5|580.9|581.5|580.9|581.5|580.9|581.5|580.9|0
1707975900000|2024-02-15 05:45:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|1
1707976200000|2024-02-15 05:50:00|581.5|580.9|581.5|580.9|581.5|580.9|581.4|580.8|5
1707976500000|2024-02-15 05:55:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|17
1707976800000|2024-02-15 06:00:00|||||||||3
1707977100000|2024-02-15 06:05:00|580.7|580.1|581.1|580.5|581.3|580.7|580.4|579.8|91
1707977400000|2024-02-15 06:10:00|581.2|580.6|581.1|580.5|581.2|580.6|580.9|580.3|11
1707977700000|2024-02-15 06:15:00|581.2|580.6|581.2|580.6|581.2|580.6|581.1|580.5|5
1707978000000|2024-02-15 06:20:00|581.1|580.5|581.2|580.6|581.2|580.6|581.1|580.5|3
1707978300000|2024-02-15 06:25:00|581|580.4|580.6|580|581|580.4|580.6|580|8
1707978600000|2024-02-15 06:30:00|580.7|580.1|580.8|580.2|580.8|580.2|580.6|580|5
1707978900000|2024-02-15 06:35:00|580.7|580.1|580.7|580.1|580.8|580.2|580.6|580|4
1707979200000|2024-02-15 06:40:00|580.8|580.2|580.9|580.3|580.9|580.3|580.8|580.2|4
1707979500000|2024-02-15 06:45:00|581.2|580.6|580.8|580.2|581.2|580.6|580.8|580.2|14
1707979800000|2024-02-15 06:50:00|580.9|580.3|581.2|580.6|581.2|580.6|580.9|580.3|1
1707980100000|2024-02-15 06:55:00|||||||||12
1707980400000|2024-02-15 07:00:00|581.3|580.7|581.4|580.8|581.4|580.8|581.2|580.6|26
1707980700000|2024-02-15 07:05:00|581.3|580.7|581.7|581.1|581.7|581.1|581.3|580.7|10
1707981000000|2024-02-15 07:10:00|||||||||1
1707981300000|2024-02-15 07:15:00|581.8|581.2|582.4|581.8|582.4|581.8|581.7|581.1|21
1707981600000|2024-02-15 07:20:00|582.5|581.9|582.5|581.9|582.6|582|582.4|581.8|1
1707981900000|2024-02-15 07:25:00|582.4|581.8|582.5|581.9|582.5|581.9|582.4|581.8|5
1707982200000|2024-02-15 07:30:00|582.6|582|582.1|581.5|582.6|582|581.9|581.3|310
1707982500000|2024-02-15 07:35:00|582.4|581.8|582.2|581.6|582.4|581.8|582.2|581.6|6
1707982800000|2024-02-15 07:40:00|582.1|581.5|581.4|580.8|582.1|581.5|581.4|580.8|7
1707983100000|2024-02-15 07:45:00|581.1|580.5|581.4|580.8|581.5|580.9|581.1|580.5|22
1707983400000|2024-02-15 07:50:00|||||||||1
1707983700000|2024-02-15 07:55:00|581.2|580.6|581|580.4|581.4|580.8|581|580.4|4
1707984000000|2024-02-15 08:00:00|581.1|580.5|581|580.4|581.1|580.5|580.6|580|28
1707984300000|2024-02-15 08:05:00|580.9|580.3|581.1|580.5|581.2|580.6|580.6|580|20
1707984600000|2024-02-15 08:10:00|581.2|580.6|582|581.4|582.1|581.5|581.2|580.6|126
1707984900000|2024-02-15 08:15:00|581.9|581.3|581.7|581.1|582|581.4|581.6|581|18
1707985200000|2024-02-15 08:20:00|581.9|581.3|582.1|581.5|582.2|581.6|581.7|581.1|13
1707985500000|2024-02-15 08:25:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|31
1707985800000|2024-02-15 08:30:00|582.3|581.7|580.8|580.2|582.3|581.7|580.8|580.2|292
1707986100000|2024-02-15 08:35:00|580.6|580|581.7|581.1|581.7|581.1|580.3|579.7|154
1707986400000|2024-02-15 08:40:00|581.8|581.2|581.6|581|582.1|581.5|581.6|581|137
1707986700000|2024-02-15 08:45:00|581.7|581.1|581.4|580.8|581.7|581.1|581.4|580.8|3
1707987000000|2024-02-15 08:50:00|581.5|580.9|581.2|580.6|581.5|580.9|581.1|580.5|5
1707987300000|2024-02-15 08:55:00|581.1|580.5|580.3|579.7|581.1|580.5|580.2|579.6|189
1707987600000|2024-02-15 09:00:00|580.2|579.6|580.4|579.8|580.7|580.1|580.2|579.6|25
1707987900000|2024-02-15 09:05:00|580.5|579.9|580.4|579.8|580.5|579.9|580.2|579.6|121
1707988200000|2024-02-15 09:10:00|580.5|579.9|580.5|579.9|580.7|580.1|580.3|579.7|20
1707988500000|2024-02-15 09:15:00|580.6|580|580.3|579.7|580.8|580.2|580.2|579.6|70
1707988800000|2024-02-15 09:20:00|580.1|579.5|579.2|578.6|580.3|579.7|579.2|578.6|176
1707989100000|2024-02-15 09:25:00|579.4|578.8|579.8|579.2|580|579.4|579.1|578.5|109
1707989400000|2024-02-15 09:30:00|580|579.4|580.1|579.5|580.3|579.7|579.8|579.2|19
1707989700000|2024-02-15 09:35:00|580.3|579.7|581|580.4|581|580.4|580|579.4|53
1707990000000|2024-02-15 09:40:00|580.9|580.3|581.5|580.9|581.5|580.9|580.9|580.3|29
1707990300000|2024-02-15 09:45:00|581.8|581.2|582.2|581.6|582.7|582.1|581.5|580.9|111
1707990600000|2024-02-15 09:50:00|582|581.4|582|581.4|582.3|581.7|581.3|580.7|27
1707990900000|2024-02-15 09:55:00|581.8|581.2|580.4|579.8|582.4|581.8|580.4|579.8|93
1707991200000|2024-02-15 10:00:00|580.2|579.6|579|578.4|580.7|580.1|579|578.4|132
1707991500000|2024-02-15 10:05:00|578.9|578.3|579|578.4|579.4|578.8|578.9|578.3|26
1707991800000|2024-02-15 10:10:00|579.2|578.6|579.2|578.6|579.4|578.8|579.1|578.5|19
1707992100000|2024-02-15 10:15:00|579|578.4|578.6|578|579|578.4|578.4|577.8|23
1707992400000|2024-02-15 10:20:00|578.7|578.1|578.5|577.9|578.7|578.1|578|577.4|59
1707992700000|2024-02-15 10:25:00|578.6|578|578.4|577.8|578.7|578.1|578.4|577.8|4
1707993000000|2024-02-15 10:30:00|578.5|577.9|578.7|578.1|578.7|578.1|578.2|577.6|51
1707993300000|2024-02-15 10:35:00|578.6|578|579.3|578.7|579.3|578.7|578.6|578|113
1707993600000|2024-02-15 10:40:00|579.2|578.6|580.2|579.6|580.2|579.6|579.2|578.6|52
1707993900000|2024-02-15 10:45:00|580.1|579.5|579.9|579.3|580.1|579.5|579.9|579.3|25
1707994200000|2024-02-15 10:50:00|579.7|579.1|579.2|578.6|579.8|579.2|579.1|578.5|128
1707994500000|2024-02-15 10:55:00|579.1|578.5|579.4|578.8|579.5|578.9|579.1|578.5|42
1707994800000|2024-02-15 11:00:00|579.1|578.5|578.9|578.3|579.1|578.5|578.6|578|35
1707995100000|2024-02-15 11:05:00|578.7|578.1|578.4|577.8|578.9|578.3|578.1|577.5|185
1707995400000|2024-02-15 11:10:00|578.5|577.9|578.3|577.7|578.8|578.2|578.3|577.7|33
1707995700000|2024-02-15 11:15:00|578.5|577.9|578.6|578|578.7|578.1|578.4|577.8|19
1707996000000|2024-02-15 11:20:00|578.5|577.9|578.6|578|578.6|578|578.4|577.8|13
1707996300000|2024-02-15 11:25:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|10
1707996600000|2024-02-15 11:30:00|578.2|577.6|578.1|577.5|578.3|577.7|577.9|577.3|36
1707996900000|2024-02-15 11:35:00|578.3|577.7|578.2|577.6|578.3|577.7|578.1|577.5|127
1707997200000|2024-02-15 11:40:00|578.3|577.7|579|578.4|579.1|578.5|578.2|577.6|59
1707997500000|2024-02-15 11:45:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|5
1707997800000|2024-02-15 11:50:00|578.6|578|578.2|577.6|578.7|578.1|578.2|577.6|56
1707998100000|2024-02-15 11:55:00|577.7|577.1|577.3|576.7|577.8|577.2|577.2|576.6|75
1707998400000|2024-02-15 12:00:00|577.4|576.8|577|576.4|577.4|576.8|577|576.4|14
1707998700000|2024-02-15 12:05:00|576.9|576.3|577.4|576.8|577.4|576.8|576.9|576.3|135
1707999000000|2024-02-15 12:10:00|577.1|576.5|578.4|577.8|578.4|577.8|577.1|576.5|36
1707999300000|2024-02-15 12:15:00|578.3|577.7|578.9|578.3|579|578.4|578.2|577.6|88
1707999600000|2024-02-15 12:20:00|578.6|578|578.5|577.9|578.9|578.3|578.5|577.9|26
1707999900000|2024-02-15 12:25:00|578.4|577.8|579.1|578.5|579.1|578.5|578.4|577.8|21
1708000200000|2024-02-15 12:30:00|579.3|578.7|580.3|579.7|580.8|580.2|579|578.4|153
1708000500000|2024-02-15 12:35:00|580.2|579.6|579.4|578.8|580.5|579.9|579.3|578.7|55
1708000800000|2024-02-15 12:40:00|579.7|579.1|579.7|579.1|579.9|579.3|579.5|578.9|31
1708001100000|2024-02-15 12:45:00|579.8|579.2|579.7|579.1|579.8|579.2|579.4|578.8|51
1708001400000|2024-02-15 12:50:00|579.6|579|578.7|578.1|579.6|579|578.7|578.1|58
1708001700000|2024-02-15 12:55:00|578.8|578.2|577.9|577.3|578.8|578.2|577.9|577.3|17
1708002000000|2024-02-15 13:00:00|577.5|576.9|577.3|576.7|577.6|577|577.1|576.5|125
1708002300000|2024-02-15 13:05:00|577.1|576.5|576.9|576.3|577.4|576.8|576.8|576.2|85
1708002600000|2024-02-15 13:10:00|577|576.4|576.8|576.2|577.4|576.8|576.8|576.2|106
1708002900000|2024-02-15 13:15:00|576.7|576.1|576.4|575.8|576.7|576.1|576.4|575.8|96
1708003200000|2024-02-15 13:20:00|576.5|575.9|576.9|576.3|577.1|576.5|576.5|575.9|72
1708003500000|2024-02-15 13:25:00|577|576.4|576.9|576.3|577.4|576.8|576.6|576|154
1708003800000|2024-02-15 13:30:00|577|576.4|576.1|575.5|577.8|577.2|576.1|575.5|128
1708004100000|2024-02-15 13:35:00|576|575.4|575.3|574.7|576|575.4|575|574.4|249
1708004400000|2024-02-15 13:40:00|575.4|574.8|575.1|574.5|575.4|574.8|574.8|574.2|187
1708007400000|2024-02-15 14:30:00|574.4|573.8|573.6|573|576.1|575.5|573.4|572.8|1962
1708007700000|2024-02-15 14:35:00|573.7|573.1|574.6|574|575.4|574.8|573.4|572.8|858
1708008000000|2024-02-15 14:40:00|574.5|573.9|574.9|574.3|575.7|575.1|574.4|573.8|594
1708008300000|2024-02-15 14:45:00|575|574.4|576.4|575.8|576.4|575.8|573.6|573|735
1708008600000|2024-02-15 14:50:00|576.2|575.6|577.4|576.8|577.4|576.8|575.9|575.3|617
1708008900000|2024-02-15 14:55:00|577.7|577.1|579.1|578.5|579.1|578.5|576.6|576|755
1708009200000|2024-02-15 15:00:00|579.2|578.6|577.5|576.9|579.5|578.9|577.5|576.9|805
1708009500000|2024-02-15 15:05:00|577.4|576.8|579.4|578.8|580.4|579.8|577.4|576.8|602
1708009800000|2024-02-15 15:10:00|579.6|579|580.1|579.5|580.1|579.5|578.4|577.8|947
1708010100000|2024-02-15 15:15:00|580.4|579.8|581.1|580.5|581.1|580.5|579.8|579.2|354
1708010400000|2024-02-15 15:20:00|581.2|580.6|582.4|581.8|582.4|581.8|580.6|580|497
1708010700000|2024-02-15 15:25:00|582.3|581.7|581.6|581|582.6|582|581.1|580.5|309
1708011000000|2024-02-15 15:30:00|581.7|581.1|582.9|582.3|583.4|582.8|581.6|581|280
1708011300000|2024-02-15 15:35:00|583.4|582.8|583.4|582.8|583.4|582.8|581.9|581.3|420
1708011600000|2024-02-15 15:40:00|583.2|582.6|581.9|581.3|583.2|582.6|581.4|580.8|325
1708011900000|2024-02-15 15:45:00|582.2|581.6|582.2|581.6|582.7|582.1|581.9|581.3|451
1708012200000|2024-02-15 15:50:00|582.3|581.7|580.7|580.1|582.7|582.1|580.2|579.6|320
1708012500000|2024-02-15 15:55:00|580.9|580.3|579.8|579.2|581.1|580.5|579.8|579.2|248
1708012800000|2024-02-15 16:00:00|579.9|579.3|579.2|578.6|580|579.4|578.2|577.6|443
1708013100000|2024-02-15 16:05:00|579.1|578.5|579|578.4|579.7|579.1|579|578.4|257
1708013400000|2024-02-15 16:10:00|578.7|578.1|578.5|577.9|578.9|578.3|578.2|577.6|382
1708013700000|2024-02-15 16:15:00|578.7|578.1|578.3|577.7|579.1|578.5|578.3|577.7|528
1708014000000|2024-02-15 16:20:00|578.5|577.9|579.3|578.7|579.4|578.8|578.5|577.9|260
1708014300000|2024-02-15 16:25:00|579.5|578.9|578.8|578.2|579.8|579.2|578.8|578.2|197
1708014600000|2024-02-15 16:30:00|579.3|578.7|577.7|577.1|579.3|578.7|577.5|576.9|705
1708014900000|2024-02-15 16:35:00|577.9|577.3|578|577.4|578.6|578|577.5|576.9|478
1708015200000|2024-02-15 16:40:00|577.9|577.3|578.9|578.3|578.9|578.3|577.7|577.1|335
1708015500000|2024-02-15 16:45:00|578.7|578.1|578|577.4|579.2|578.6|578|577.4|886
1708015800000|2024-02-15 16:50:00|577.9|577.3|576.6|576|577.9|577.3|575.8|575.2|1028
1708016100000|2024-02-15 16:55:00|576.5|575.9|575.7|575.1|576.5|575.9|575.6|575|289
1708016400000|2024-02-15 17:00:00|575.8|575.2|576.1|575.5|576.8|576.2|575.6|575|381
1708016700000|2024-02-15 17:05:00|576.3|575.7|575.6|575|576.3|575.7|575.6|575|176
1708017000000|2024-02-15 17:10:00|575.9|575.3|574.6|574|575.9|575.3|574.1|573.5|441
1708017300000|2024-02-15 17:15:00|574.5|573.9|573.3|572.7|574.5|573.9|573.1|572.5|438
1708017600000|2024-02-15 17:20:00|573.2|572.6|570.8|570.2|573.3|572.7|570.5|569.9|1254
1708017900000|2024-02-15 17:25:00|570.5|569.9|569.2|568.6|570.8|570.2|569|568.4|1027
1708018200000|2024-02-15 17:30:00|569.5|568.9|568.6|568|570.2|569.6|568.4|567.8|1551
1708018500000|2024-02-15 17:35:00|568.7|568.1|569.2|568.6|570.1|569.5|568.3|567.7|1415
1708018800000|2024-02-15 17:40:00|569.1|568.5|570|569.4|570.3|569.7|568.7|568.1|747
1708019100000|2024-02-15 17:45:00|570.1|569.5|568.2|567.6|570.1|569.5|567.8|567.2|658
1708019400000|2024-02-15 17:50:00|568.3|567.7|568.4|567.8|569.2|568.6|568|567.4|549
1708019700000|2024-02-15 17:55:00|568.5|567.9|568.7|568.1|568.9|568.3|567.9|567.3|450
1708020000000|2024-02-15 18:00:00|568.5|567.9|567.4|566.8|568.9|568.3|567.4|566.8|653
1708020300000|2024-02-15 18:05:00|567.2|566.6|568.7|568.1|568.9|568.3|566.9|566.3|889
1708020600000|2024-02-15 18:10:00|568.8|568.2|569.2|568.6|569.5|568.9|568.7|568.1|581
1708020900000|2024-02-15 18:15:00|569|568.4|568.1|567.5|569.2|568.6|567.7|567.1|535
1708021200000|2024-02-15 18:20:00|568|567.4|567.8|567.2|568|567.4|567.1|566.5|732
1708021500000|2024-02-15 18:25:00|567.7|567.1|567.9|567.3|568.3|567.7|567.7|567.1|1013
1708021800000|2024-02-15 18:30:00|568|567.4|568.1|567.5|568.1|567.5|567.4|566.8|693
1708022100000|2024-02-15 18:35:00|567.9|567.3|567.9|567.3|568.1|567.5|567.9|567.3|251
1708022400000|2024-02-15 18:40:00|567.8|567.2|567.9|567.3|567.9|567.3|567.4|566.8|273
1708022700000|2024-02-15 18:45:00|568.1|567.5|567.1|566.5|568.1|567.5|566.9|566.3|346
1708023000000|2024-02-15 18:50:00|567.2|566.6|568.1|567.5|568.9|568.3|567.1|566.5|613
1708023300000|2024-02-15 18:55:00|567.9|567.3|567.6|567|568.1|567.5|567.3|566.7|407
1708023600000|2024-02-15 19:00:00|567.3|566.7|567.1|566.5|567.6|567|566.3|565.7|693
1708023900000|2024-02-15 19:05:00|567.3|566.7|567.6|567|567.6|567|566.8|566.2|420
1708024200000|2024-02-15 19:10:00|567.4|566.8|567.5|566.9|568|567.4|567.1|566.5|2254
1708024500000|2024-02-15 19:15:00|567.4|566.8|566.6|566|567.9|567.3|566.4|565.8|1051
1708045200000|2024-02-16 01:00:00|566.5|565.9|564.7|564.1|566.8|566.2|564.7|564.1|154
1708045500000|2024-02-16 01:05:00|564.4|563.8|563.5|562.9|564.7|564.1|563.5|562.9|55
1708045800000|2024-02-16 01:10:00|563.4|562.8|563.5|562.9|563.7|563.1|563.4|562.8|47
1708046100000|2024-02-16 01:15:00|563.4|562.8|563.8|563.2|563.9|563.3|562.8|562.2|42
1708046400000|2024-02-16 01:20:00|563.9|563.3|564.3|563.7|564.7|564.1|563.9|563.3|48
1708046700000|2024-02-16 01:25:00|564.4|563.8|564.4|563.8|564.4|563.8|563.9|563.3|136
1708047000000|2024-02-16 01:30:00|564.7|564.1|563.9|563.3|564.9|564.3|563.9|563.3|52
1708047300000|2024-02-16 01:35:00|564|563.4|563.6|563|564|563.4|563.4|562.8|17
1708047600000|2024-02-16 01:40:00|563.7|563.1|563.9|563.3|564.2|563.6|563.7|563.1|197
1708047900000|2024-02-16 01:45:00|564|563.4|563.9|563.3|564.1|563.5|563.9|563.3|10
1708048200000|2024-02-16 01:50:00|||||||||5
1708048500000|2024-02-16 01:55:00|563.8|563.2|564.2|563.6|564.2|563.6|563.8|563.2|15
1708048800000|2024-02-16 02:00:00|564.3|563.7|564.3|563.7|564.3|563.7|564.2|563.6|3
1708049100000|2024-02-16 02:05:00|564.2|563.6|564.1|563.5|564.2|563.6|564.1|563.5|3
1708049400000|2024-02-16 02:10:00|563.9|563.3|564.1|563.5|564.2|563.6|563.9|563.3|4
1708049700000|2024-02-16 02:15:00|564.2|563.6|564.1|563.5|564.2|563.6|564.1|563.5|3
1708050000000|2024-02-16 02:20:00|564.2|563.6|564.3|563.7|564.3|563.7|564.2|563.6|3
1708050300000|2024-02-16 02:25:00|564.2|563.6|563.9|563.3|564.2|563.6|563.9|563.3|3
1708050600000|2024-02-16 02:30:00|563.8|563.2|563.3|562.7|563.9|563.3|563.3|562.7|46
1708050900000|2024-02-16 02:35:00|||||||||5
1708051200000|2024-02-16 02:40:00|563.4|562.8|563.4|562.8|563.6|563|563.3|562.7|9
1708051500000|2024-02-16 02:45:00|563.2|562.6|563.2|562.6|563.3|562.7|563.2|562.6|12
1708051800000|2024-02-16 02:50:00|562.9|562.3|563.1|562.5|563.2|562.6|562.9|562.3|14
1708052100000|2024-02-16 02:55:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|2
1708052400000|2024-02-16 03:00:00|563.2|562.6|562.8|562.2|563.2|562.6|562.7|562.1|27
1708052700000|2024-02-16 03:05:00|562.7|562.1|562.8|562.2|562.8|562.2|562.5|561.9|20
1708053000000|2024-02-16 03:10:00|562.9|562.3|562.9|562.3|562.9|562.3|562.8|562.2|0
1708053300000|2024-02-16 03:15:00|562.8|562.2|561.8|561.2|562.8|562.2|561.6|561|108
1708053600000|2024-02-16 03:20:00|561.6|561|561.2|560.6|561.9|561.3|561.1|560.5|164
1708053900000|2024-02-16 03:25:00|561.1|560.5|561.6|561|561.6|561|561.1|560.5|17
1708054200000|2024-02-16 03:30:00|561.9|561.3|562|561.4|562|561.4|561.9|561.3|13
1708054500000|2024-02-16 03:35:00|562.1|561.5|561.9|561.3|562.1|561.5|561.9|561.3|18
1708054800000|2024-02-16 03:40:00|561.8|561.2|561.6|561|561.9|561.3|561.6|561|9
1708055100000|2024-02-16 03:45:00|561.8|561.2|561.7|561.1|561.8|561.2|561.7|561.1|4
1708055400000|2024-02-16 03:50:00|561.8|561.2|562.1|561.5|562.1|561.5|561.7|561.1|12
1708055700000|2024-02-16 03:55:00|562|561.4|561.6|561|562.1|561.5|561.6|561|14
1708056000000|2024-02-16 04:00:00|||||||||4
1708056300000|2024-02-16 04:05:00|561.7|561.1|561.7|561.1|561.8|561.2|561.6|561|7
1708056600000|2024-02-16 04:10:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|43
1708056900000|2024-02-16 04:15:00|561.8|561.2|561.7|561.1|561.8|561.2|561.7|561.1|19
1708057200000|2024-02-16 04:20:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|21
1708057500000|2024-02-16 04:25:00|561.6|561|561.6|561|561.6|561|561.6|561|9
1708057800000|2024-02-16 04:30:00|561.8|561.2|561.8|561.2|561.9|561.3|561.7|561.1|6
1708058100000|2024-02-16 04:35:00|562.1|561.5|562.1|561.5|562.1|561.5|562|561.4|2
1708058400000|2024-02-16 04:40:00|||||||||2
1708058700000|2024-02-16 04:45:00|||||||||2
1708059000000|2024-02-16 04:50:00|562|561.4|562.4|561.8|562.5|561.9|562|561.4|96
1708059300000|2024-02-16 04:55:00|562.3|561.7|562.1|561.5|562.4|561.8|562.1|561.5|3
1708059600000|2024-02-16 05:00:00|||||||||1
1708059900000|2024-02-16 05:05:00|562|561.4|561.9|561.3|562.1|561.5|561.8|561.2|12
1708060200000|2024-02-16 05:10:00|562.1|561.5|561.7|561.1|562.1|561.5|561.7|561.1|13
1708060500000|2024-02-16 05:15:00|561.8|561.2|562.1|561.5|562.1|561.5|561.7|561.1|27
1708060800000|2024-02-16 05:20:00|562|561.4|562.1|561.5|562.1|561.5|561.9|561.3|8
1708061100000|2024-02-16 05:25:00|||||||||6
1708061400000|2024-02-16 05:30:00|562|561.4|562.1|561.5|562.1|561.5|562|561.4|2
1708061700000|2024-02-16 05:35:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|2
1708062000000|2024-02-16 05:40:00|||||||||3
1708062300000|2024-02-16 05:45:00|562.3|561.7|562.6|562|562.6|562|562.3|561.7|5
1708062600000|2024-02-16 05:50:00|||||||||1
1708062900000|2024-02-16 05:55:00|562.5|561.9|562.5|561.9|562.5|561.9|562.5|561.9|0
1708063200000|2024-02-16 06:00:00|562.4|561.8|562.4|561.8|562.4|561.8|562.4|561.8|3
1708063500000|2024-02-16 06:05:00|562.6|562|563.1|562.5|563.1|562.5|562.6|562|36
1708063800000|2024-02-16 06:10:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|30
1708064100000|2024-02-16 06:15:00|563.1|562.5|563.4|562.8|563.5|562.9|563.1|562.5|33
1708064400000|2024-02-16 06:20:00|563.3|562.7|563.4|562.8|563.4|562.8|563.2|562.6|3
1708064700000|2024-02-16 06:25:00|563.3|562.7|563.4|562.8|563.4|562.8|563.1|562.5|8
1708065000000|2024-02-16 06:30:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|2
1708065300000|2024-02-16 06:35:00|563.6|563|563.4|562.8|563.6|563|563.4|562.8|1
1708065600000|2024-02-16 06:40:00|563.5|562.9|563.5|562.9|563.5|562.9|563.5|562.9|0
1708065900000|2024-02-16 06:45:00|563.6|563|563.4|562.8|563.6|563|563.4|562.8|5
1708066200000|2024-02-16 06:50:00|563.5|562.9|563.4|562.8|563.5|562.9|563.2|562.6|7
1708066500000|2024-02-16 06:55:00|563.3|562.7|563.2|562.6|563.3|562.7|563.1|562.5|1
1708066800000|2024-02-16 07:00:00|563.4|562.8|563.4|562.8|563.4|562.8|563.2|562.6|6
1708067100000|2024-02-16 07:05:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|0
1708067400000|2024-02-16 07:10:00|563.4|562.8|563.2|562.6|563.4|562.8|563.1|562.5|9
1708067700000|2024-02-16 07:15:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|4
1708068000000|2024-02-16 07:20:00|563.1|562.5|563.5|562.9|563.5|562.9|563.1|562.5|29
1708068300000|2024-02-16 07:25:00|563.4|562.8|563.4|562.8|563.5|562.9|563.4|562.8|3
1708068600000|2024-02-16 07:30:00|563.2|562.6|563.2|562.6|563.4|562.8|563.1|562.5|9
1708068900000|2024-02-16 07:35:00|563.4|562.8|563.4|562.8|563.5|562.9|563.2|562.6|2
1708069200000|2024-02-16 07:40:00|563.5|562.9|563.4|562.8|563.5|562.9|563.4|562.8|1
1708069500000|2024-02-16 07:45:00|563.6|563|564.5|563.9|564.6|564|563.6|563|57
1708069800000|2024-02-16 07:50:00|564.9|564.3|564.6|564|564.9|564.3|564.5|563.9|13
1708070100000|2024-02-16 07:55:00|564.9|564.3|565|564.4|565.1|564.5|564.6|564|18
1708070400000|2024-02-16 08:00:00|564.9|564.3|564.7|564.1|565.1|564.5|564.6|564|18
1708070700000|2024-02-16 08:05:00|564.6|564|564.9|564.3|564.9|564.3|564.5|563.9|4
1708071000000|2024-02-16 08:10:00|564.7|564.1|565.4|564.8|565.4|564.8|564.7|564.1|23
1708071300000|2024-02-16 08:15:00|565.3|564.7|565.2|564.6|565.5|564.9|565.2|564.6|34
1708071600000|2024-02-16 08:20:00|565.1|564.5|565.1|564.5|565.3|564.7|565.1|564.5|54
1708071900000|2024-02-16 08:25:00|564.9|564.3|565.1|564.5|565.1|564.5|564.9|564.3|11
1708072200000|2024-02-16 08:30:00|565|564.4|565.1|564.5|565.1|564.5|564.6|564|32
1708072500000|2024-02-16 08:35:00|565.2|564.6|565.4|564.8|565.4|564.8|565.1|564.5|23
1708072800000|2024-02-16 08:40:00|565.2|564.6|564.9|564.3|565.2|564.6|564.9|564.3|16
1708073100000|2024-02-16 08:45:00|564.8|564.2|564.4|563.8|564.9|564.3|564.4|563.8|24
1708073400000|2024-02-16 08:50:00|564.6|564|564.4|563.8|564.6|564|564.4|563.8|29
1708073700000|2024-02-16 08:55:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|16
1708074000000|2024-02-16 09:00:00|564.1|563.5|564.6|564|564.6|564|564|563.4|16
1708074300000|2024-02-16 09:05:00|564.4|563.8|564.4|563.8|564.5|563.9|564.4|563.8|9
1708074600000|2024-02-16 09:10:00|564.1|563.5|564.1|563.5|564.3|563.7|564.1|563.5|7
1708074900000|2024-02-16 09:15:00|564.9|564.3|564.3|563.7|564.9|564.3|564|563.4|33
1708075200000|2024-02-16 09:20:00|564.4|563.8|563.5|562.9|564.4|563.8|563.4|562.8|26
1708075500000|2024-02-16 09:25:00|563.6|563|563.6|563|563.6|563|563.3|562.7|11
1708075800000|2024-02-16 09:30:00|563.5|562.9|564|563.4|564.1|563.5|563.3|562.7|71
1708076100000|2024-02-16 09:35:00|563.9|563.3|563.9|563.3|564|563.4|563.8|563.2|10
1708076400000|2024-02-16 09:40:00|563.6|563|563.4|562.8|563.6|563|563.4|562.8|11
1708076700000|2024-02-16 09:45:00|563.6|563|563.5|562.9|563.9|563.3|563.4|562.8|38
1708077000000|2024-02-16 09:50:00|563.4|562.8|562.9|562.3|563.4|562.8|562.9|562.3|28
1708077300000|2024-02-16 09:55:00|563|562.4|562.1|561.5|563.1|562.5|562|561.4|31
1708077600000|2024-02-16 10:00:00|561.9|561.3|561.4|560.8|561.9|561.3|560.9|560.3|95
1708077900000|2024-02-16 10:05:00|561.6|561|561.6|561|561.7|561.1|561.3|560.7|41
1708078200000|2024-02-16 10:10:00|561.5|560.9|562|561.4|562|561.4|561.5|560.9|25
1708078500000|2024-02-16 10:15:00|562.1|561.5|562|561.4|562.1|561.5|561.9|561.3|11
1708078800000|2024-02-16 10:20:00|562.1|561.5|562.3|561.7|562.3|561.7|562|561.4|14
1708079100000|2024-02-16 10:25:00|562.1|561.5|562.4|561.8|562.5|561.9|562.1|561.5|17
1708079400000|2024-02-16 10:30:00|562.2|561.6|561.8|561.2|562.2|561.6|561.8|561.2|56
1708079700000|2024-02-16 10:35:00|561.7|561.1|562|561.4|562.2|561.6|561.7|561.1|23
1708080000000|2024-02-16 10:40:00|561.9|561.3|561.5|560.9|561.9|561.3|561.4|560.8|27
1708080300000|2024-02-16 10:45:00|561.8|561.2|561.9|561.3|561.9|561.3|561.6|561|25
1708080600000|2024-02-16 10:50:00|562|561.4|562|561.4|562.2|561.6|561.9|561.3|17
1708080900000|2024-02-16 10:55:00|562.1|561.5|561.9|561.3|562.1|561.5|561.6|561|10
1708081200000|2024-02-16 11:00:00|562.1|561.5|562|561.4|562.1|561.5|561.9|561.3|33
1708081500000|2024-02-16 11:05:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|21
1708081800000|2024-02-16 11:10:00|562.6|562|562.9|562.3|563|562.4|562.4|561.8|46
1708082100000|2024-02-16 11:15:00|563|562.4|563.4|562.8|563.6|563|563|562.4|31
1708082400000|2024-02-16 11:20:00|||||||||11
1708082700000|2024-02-16 11:25:00|563.6|563|563.7|563.1|563.8|563.2|563.5|562.9|40
1708083000000|2024-02-16 11:30:00|563.6|563|563.1|562.5|563.6|563|563|562.4|6
1708083300000|2024-02-16 11:35:00|563.2|562.6|563|562.4|563.2|562.6|563|562.4|1
1708083900000|2024-02-16 11:45:00|562.9|562.3|562.4|561.8|562.9|562.3|562.4|561.8|10
1708084200000|2024-02-16 11:50:00|562.7|562.1|562.9|562.3|562.9|562.3|562.4|561.8|32
1708084500000|2024-02-16 11:55:00|563|562.4|562.9|562.3|563.2|562.6|562.9|562.3|34
1708084800000|2024-02-16 12:00:00|563|562.4|563|562.4|563.1|562.5|562.9|562.3|14
1708085100000|2024-02-16 12:05:00|562.9|562.3|562.8|562.2|563.2|562.6|562.7|562.1|53
1708085400000|2024-02-16 12:10:00|562.7|562.1|562.8|562.2|562.9|562.3|562.5|561.9|6
1708085700000|2024-02-16 12:15:00|562.7|562.1|562.9|562.3|562.9|562.3|562.7|562.1|10
1708086000000|2024-02-16 12:20:00|||||||||1
1708086300000|2024-02-16 12:25:00|562.8|562.2|562.9|562.3|562.9|562.3|562.8|562.2|2
1708086600000|2024-02-16 12:30:00|562.8|562.2|562.7|562.1|562.8|562.2|562.5|561.9|15
1708086900000|2024-02-16 12:35:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|22
1708087200000|2024-02-16 12:40:00|562.9|562.3|562.6|562|562.9|562.3|562.4|561.8|165
1708087500000|2024-02-16 12:45:00|562.4|561.8|562.6|562|562.6|562|562.4|561.8|127
1708087800000|2024-02-16 12:50:00|562.5|561.9|562.4|561.8|562.7|562.1|562.4|561.8|26
1708088100000|2024-02-16 12:55:00|562.1|561.5|562.1|561.5|562.1|561.5|562|561.4|55
1708088400000|2024-02-16 13:00:00|562.3|561.7|562.1|561.5|562.4|561.8|561.9|561.3|40
1708088700000|2024-02-16 13:05:00|562.4|561.8|562.1|561.5|562.4|561.8|562.1|561.5|13
1708089000000|2024-02-16 13:10:00|561.9|561.3|561.4|560.8|561.9|561.3|561.4|560.8|161
1708089300000|2024-02-16 13:15:00|561.5|560.9|561.5|560.9|561.6|561|561.4|560.8|29
1708089600000|2024-02-16 13:20:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|64
1708089900000|2024-02-16 13:25:00|561.6|561|561.6|561|561.9|561.3|561.5|560.9|121
1708090200000|2024-02-16 13:30:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|38
1708090500000|2024-02-16 13:35:00|561.1|560.5|561.4|560.8|561.5|560.9|560.9|560.3|110
1708090800000|2024-02-16 13:40:00|561.5|560.9|561.4|560.8|561.5|560.9|561.1|560.5|77
1708093800000|2024-02-16 14:30:00|561.6|561|564.8|564.2|565.1|564.5|561.1|560.5|2441
1708094100000|2024-02-16 14:35:00|564.7|564.1|564.3|563.7|565.8|565.2|564|563.4|1048
1708094400000|2024-02-16 14:40:00|564.4|563.8|564.5|563.9|564.9|564.3|563.7|563.1|335
1708094700000|2024-02-16 14:45:00|564.4|563.8|566.8|566.2|566.8|566.2|564|563.4|427
1708095000000|2024-02-16 14:50:00|566.5|565.9|565.5|564.9|566.8|566.2|565|564.4|311
1708095300000|2024-02-16 14:55:00|565.6|565|565.6|565|566.6|566|565.1|564.5|232
1708095600000|2024-02-16 15:00:00|565.5|564.9|565.8|565.2|566.6|566|565.5|564.9|277
1708095900000|2024-02-16 15:05:00|566|565.4|565.8|565.2|566.8|566.2|565.8|565.2|261
1708096200000|2024-02-16 15:10:00|565.6|565|566.5|565.9|567.3|566.7|565.5|564.9|386
1708096500000|2024-02-16 15:15:00|566.6|566|567|566.4|567.3|566.7|565.9|565.3|235
1708096800000|2024-02-16 15:20:00|567.3|566.7|568|567.4|568.1|567.5|566.5|565.9|1253
1708097100000|2024-02-16 15:25:00|568.1|567.5|567.7|567.1|568.1|567.5|567.1|566.5|859
1708097400000|2024-02-16 15:30:00|567.9|567.3|568|567.4|569.2|568.6|567.1|566.5|1650
1708097700000|2024-02-16 15:35:00|568.2|567.6|567.1|566.5|569.2|568.6|567.1|566.5|551
1708098000000|2024-02-16 15:40:00|567.3|566.7|567.4|566.8|567.7|567.1|566.9|566.3|274
1708098300000|2024-02-16 15:45:00|567.2|566.6|565.4|564.8|567.4|566.8|565.4|564.8|199
1708098600000|2024-02-16 15:50:00|565.6|565|565|564.4|565.9|565.3|564.6|564|284
1708098900000|2024-02-16 15:55:00|564.9|564.3|564.6|564|565.1|564.5|564.6|564|69
1708099200000|2024-02-16 16:00:00|564.4|563.8|564.5|563.9|564.9|564.3|564.1|563.5|319
1708099500000|2024-02-16 16:05:00|564.2|563.6|563|562.4|564.2|563.6|562.7|562.1|224
1708099800000|2024-02-16 16:10:00|563.1|562.5|562.3|561.7|563.2|562.6|561.8|561.2|815
1708100100000|2024-02-16 16:15:00|562.2|561.6|562.6|562|562.7|562.1|561.9|561.3|343
1708100400000|2024-02-16 16:20:00|562.9|562.3|562.1|561.5|563.6|563|561.6|561|329
1708100700000|2024-02-16 16:25:00|562|561.4|561.8|561.2|562.1|561.5|561.6|561|290
1708101000000|2024-02-16 16:30:00|561.7|561.1|561.8|561.2|562.4|561.8|561.1|560.5|217
1708101300000|2024-02-16 16:35:00|561.6|561|562.1|561.5|562.4|561.8|561.6|561|109
1708101600000|2024-02-16 16:40:00|561.6|561|561.3|560.7|561.6|561|561.1|560.5|273
1708101900000|2024-02-16 16:45:00|561.4|560.8|561.4|560.8|561.6|561|561.1|560.5|269
1708102200000|2024-02-16 16:50:00|561.1|560.5|561.4|560.8|561.6|561|560.9|560.3|130
1708102500000|2024-02-16 16:55:00|561.6|561|561.1|560.5|561.9|561.3|561.1|560.5|179
1708102800000|2024-02-16 17:00:00|560.9|560.3|560.1|559.5|561.1|560.5|559.9|559.3|200
1708103100000|2024-02-16 17:05:00|560|559.4|560.7|560.1|560.9|560.3|559.9|559.3|219
1708103400000|2024-02-16 17:10:00|560.6|560|561.1|560.5|561.3|560.7|560.6|560|417
1708103700000|2024-02-16 17:15:00|561.2|560.6|561.4|560.8|561.9|561.3|561.1|560.5|233
1708104000000|2024-02-16 17:20:00|561.1|560.5|560.6|560|561.1|560.5|560.4|559.8|179
1708104300000|2024-02-16 17:25:00|560.4|559.8|561.4|560.8|561.4|560.8|560.4|559.8|271
1708104600000|2024-02-16 17:30:00|561.2|560.6|560.4|559.8|561.2|560.6|560.4|559.8|205
1708104900000|2024-02-16 17:35:00|560.5|559.9|560.4|559.8|560.8|560.2|560.1|559.5|132
1708105200000|2024-02-16 17:40:00|560.5|559.9|560.9|560.3|560.9|560.3|560.4|559.8|209
1708105500000|2024-02-16 17:45:00|560.7|560.1|560.7|560.1|561.2|560.6|560.4|559.8|128
1708105800000|2024-02-16 17:50:00|560.4|559.8|560.4|559.8|560.7|560.1|560.1|559.5|184
1708106100000|2024-02-16 17:55:00|560.5|559.9|559.9|559.3|560.7|560.1|559.9|559.3|79
1708106400000|2024-02-16 18:00:00|559.8|559.2|558.9|558.3|559.9|559.3|558.9|558.3|116
1708106700000|2024-02-16 18:05:00|559.2|558.6|559.7|559.1|559.7|559.1|558.9|558.3|127
1708107000000|2024-02-16 18:10:00|559.5|558.9|558.7|558.1|559.7|559.1|558.4|557.8|246
1708107300000|2024-02-16 18:15:00|558.4|557.8|558.4|557.8|558.7|558.1|558.2|557.6|153
1708107600000|2024-02-16 18:20:00|558.2|557.6|557.6|557|558.2|557.6|557.1|556.5|545
1708107900000|2024-02-16 18:25:00|557.9|557.3|556.9|556.3|557.9|557.3|556.6|556|281
1708108200000|2024-02-16 18:30:00|557.1|556.5|556.4|555.8|557.1|556.5|556.1|555.5|373
1708108500000|2024-02-16 18:35:00|556.2|555.6|556.4|555.8|556.6|556|555.9|555.3|319
1708108800000|2024-02-16 18:40:00|556.1|555.5|556.4|555.8|556.5|555.9|556.1|555.5|359
1708109100000|2024-02-16 18:45:00|556.6|556|557.4|556.8|557.5|556.9|556.6|556|450
1708109400000|2024-02-16 18:50:00|557.6|557|558.4|557.8|558.4|557.8|557.5|556.9|475
1708109700000|2024-02-16 18:55:00|558.2|557.6|558.6|558|558.7|558.1|557.9|557.3|336
1708110000000|2024-02-16 19:00:00|558.7|558.1|560.2|559.6|560.2|559.6|558.7|558.1|565
1708110300000|2024-02-16 19:05:00|560|559.4|559.6|559|560.4|559.8|559.6|559|923
1708110600000|2024-02-16 19:10:00|559.9|559.3|559.3|558.7|560.6|560|558.8|558.2|1691
1708110900000|2024-02-16 19:15:00|559.4|558.8|560|559.4|560.1|559.5|559.3|558.7|755
1708390800000|2024-02-20 01:00:00|556.9|556.3|556.9|556.3|558|557.4|555.5|554.9|387
1708391100000|2024-02-20 01:05:00|557|556.4|557.8|557.2|558.5|557.9|556.9|556.3|114
1708391400000|2024-02-20 01:10:00|557.9|557.3|558.8|558.2|558.9|558.3|557.5|556.9|158
1708391700000|2024-02-20 01:15:00|558.9|558.3|558.9|558.3|559|558.4|558.4|557.8|66
1708392000000|2024-02-20 01:20:00|558.7|558.1|559.2|558.6|559.3|558.7|558.7|558.1|32
1708392300000|2024-02-20 01:25:00|559.5|558.9|558.4|557.8|559.5|558.9|558.3|557.7|64
1708392600000|2024-02-20 01:30:00|558.8|558.2|558|557.4|558.8|558.2|557.8|557.2|67
1708392900000|2024-02-20 01:35:00|557.9|557.3|559.3|558.7|559.5|558.9|557.3|556.7|30
1708393200000|2024-02-20 01:40:00|559.1|558.5|558.8|558.2|559.5|558.9|558.8|558.2|21
1708393500000|2024-02-20 01:45:00|559|558.4|559.4|558.8|559.9|559.3|558.9|558.3|67
1708393800000|2024-02-20 01:50:00|559.3|558.7|559.5|558.9|559.5|558.9|558.8|558.2|24
1708394100000|2024-02-20 01:55:00|559.6|559|559.4|558.8|559.8|559.2|559.3|558.7|9
1708394400000|2024-02-20 02:00:00|559.5|558.9|559.5|558.9|559.6|559|559.4|558.8|26
1708394700000|2024-02-20 02:05:00|559.6|559|559.8|559.2|559.9|559.3|559.5|558.9|3
1708395000000|2024-02-20 02:10:00|559.6|559|559.8|559.2|559.8|559.2|559.4|558.8|21
1708395300000|2024-02-20 02:15:00|559.5|558.9|559.6|559|559.8|559.2|559.4|558.8|7
1708395600000|2024-02-20 02:20:00|559.5|558.9|559.3|558.7|559.5|558.9|559|558.4|17
1708395900000|2024-02-20 02:25:00|559.5|558.9|559.3|558.7|559.5|558.9|559.3|558.7|3
1708396200000|2024-02-20 02:30:00|559.4|558.8|559.1|558.5|559.4|558.8|559.1|558.5|12
1708396500000|2024-02-20 02:35:00|559|558.4|559|558.4|559|558.4|559|558.4|0
1708396800000|2024-02-20 02:40:00|558.9|558.3|559|558.4|559|558.4|558.9|558.3|4
1708397100000|2024-02-20 02:45:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|11
1708397400000|2024-02-20 02:50:00|559|558.4|558.8|558.2|559|558.4|558.8|558.2|1
1708397700000|2024-02-20 02:55:00|558.9|558.3|559|558.4|559|558.4|558.9|558.3|4
1708398000000|2024-02-20 03:00:00|558.9|558.3|558.8|558.2|559|558.4|558.8|558.2|2
1708398300000|2024-02-20 03:05:00|559|558.4|559|558.4|559|558.4|558.9|558.3|4
1708398600000|2024-02-20 03:10:00|558.9|558.3|558.5|557.9|559|558.4|558.5|557.9|14
1708398900000|2024-02-20 03:15:00|558.3|557.7|557.5|556.9|558.3|557.7|557.1|556.5|47
1708399200000|2024-02-20 03:20:00|557.8|557.2|557.8|557.2|557.8|557.2|557.3|556.7|30
1708399500000|2024-02-20 03:25:00|557.7|557.1|558|557.4|558|557.4|557.7|557.1|3
1708399800000|2024-02-20 03:30:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|13
1708400100000|2024-02-20 03:35:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|8
1708400400000|2024-02-20 03:40:00|||||||||4
1708400700000|2024-02-20 03:45:00|557.8|557.2|557.8|557.2|557.9|557.3|557.8|557.2|2
1708401000000|2024-02-20 03:50:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|4
1708401300000|2024-02-20 03:55:00|557.8|557.2|557.8|557.2|557.9|557.3|557.8|557.2|5
1708401600000|2024-02-20 04:00:00|557.9|557.3|557.8|557.2|557.9|557.3|557.8|557.2|1
1708401900000|2024-02-20 04:05:00|557.7|557.1|557.5|556.9|557.7|557.1|557.5|556.9|1
1708402500000|2024-02-20 04:15:00|557.7|557.1|557.8|557.2|557.8|557.2|557.5|556.9|0
1708403100000|2024-02-20 04:25:00|557.7|557.1|557.8|557.2|557.8|557.2|557.7|557.1|0
1708403700000|2024-02-20 04:35:00|||||||||1
1708404300000|2024-02-20 04:45:00|557.5|556.9|557.5|556.9|557.5|556.9|557.5|556.9|2
1708404600000|2024-02-20 04:50:00|||||||||2
1708404900000|2024-02-20 04:55:00|557.7|557.1|557.7|557.1|557.7|557.1|557.7|557.1|1
1708405200000|2024-02-20 05:00:00|557.5|556.9|558|557.4|558|557.4|557.5|556.9|15
1708405800000|2024-02-20 05:10:00|||||||||24
1708406100000|2024-02-20 05:15:00|557.9|557.3|557.8|557.2|557.9|557.3|557.8|557.2|0
1708406400000|2024-02-20 05:20:00|557.9|557.3|557.8|557.2|557.9|557.3|557.8|557.2|0
1708406700000|2024-02-20 05:25:00|557.9|557.3|556.6|556|557.9|557.3|556.5|555.8|115
1708407000000|2024-02-20 05:30:00|556.7|556.1|556.4|555.8|556.7|556.1|555.8|555.2|27
1708407300000|2024-02-20 05:35:00|556.5|555.9|556.8|556.2|556.8|556.2|556.4|555.8|7
1708407600000|2024-02-20 05:40:00|557|556.4|557|556.4|557|556.4|557|556.4|6
1708407900000|2024-02-20 05:45:00|557.3|556.7|557|556.4|557.3|556.7|556.9|556.3|3
1708408200000|2024-02-20 05:50:00|556.9|556.3|556.5|555.9|556.9|556.3|556.5|555.9|9
1708408500000|2024-02-20 05:55:00|556.6|556|556.5|555.9|556.6|556|556.5|555.9|2
1708408800000|2024-02-20 06:00:00|556.6|556|556.8|556.2|556.8|556.2|556.5|555.9|2
1708409100000|2024-02-20 06:05:00|556.5|555.9|556.6|556|556.8|556.2|556.5|555.9|15
1708409400000|2024-02-20 06:10:00|556.8|556.2|556.8|556.2|556.8|556.2|556.5|555.9|33
1708409700000|2024-02-20 06:15:00|556.6|556|556.4|555.8|556.8|556.2|556.1|555.5|20
1708410000000|2024-02-20 06:20:00|556.5|555.9|556.8|556.2|557|556.4|556.4|555.8|6
1708410300000|2024-02-20 06:25:00|556.9|556.3|556.8|556.2|556.9|556.3|556.6|556|1
1708410600000|2024-02-20 06:30:00|556.9|556.3|556.5|555.9|556.9|556.3|556.5|555.9|10
1708410900000|2024-02-20 06:35:00|556.3|555.7|556.3|555.7|556.3|555.7|556.1|555.5|11
1708411200000|2024-02-20 06:40:00|556.4|555.8|556.4|555.8|556.5|555.9|556.4|555.8|1
1708411500000|2024-02-20 06:45:00|556.3|555.7|556.1|555.5|556.3|555.7|556|555.4|9
1708411800000|2024-02-20 06:50:00|556|555.4|556.3|555.7|556.3|555.7|556|555.4|6
1708412100000|2024-02-20 06:55:00|556.1|555.5|556.1|555.5|556.3|555.7|556|555.4|0
1708412400000|2024-02-20 07:00:00|556.3|555.7|556|555.4|556.3|555.7|555.9|555.3|39
1708412700000|2024-02-20 07:05:00|555.8|555.2|555.8|555.2|556|555.4|555.8|555.2|18
1708413000000|2024-02-20 07:10:00|555.6|555|555.5|554.9|555.6|555|555.5|554.9|3
1708413300000|2024-02-20 07:15:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|5
1708413600000|2024-02-20 07:20:00|555.3|554.7|555|554.4|555.3|554.7|555|554.4|104
1708413900000|2024-02-20 07:25:00|555.2|554.6|555.3|554.7|555.5|554.9|555|554.4|39
1708414200000|2024-02-20 07:30:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|20
1708414500000|2024-02-20 07:35:00|555.1|554.5|556.1|555.5|556.2|555.6|555.1|554.5|27
1708414800000|2024-02-20 07:40:00|556|555.4|555.8|555.2|556|555.4|555.6|555|32
1708415100000|2024-02-20 07:45:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|3
1708415400000|2024-02-20 07:50:00|556|555.4|555.9|555.3|556|555.4|555.8|555.2|2
1708415700000|2024-02-20 07:55:00|556|555.4|556.3|555.7|556.5|555.9|556|555.4|12
1708416000000|2024-02-20 08:00:00|556.1|555.5|556.1|555.5|556.1|555.5|555.9|555.3|12
1708416300000|2024-02-20 08:05:00|556.3|555.7|556.1|555.5|556.3|555.7|555.8|555.2|9
1708416600000|2024-02-20 08:10:00|556|555.4|555.9|555.3|556.1|555.5|555.5|554.9|3
1708416900000|2024-02-20 08:15:00|556|555.4|556|555.4|556.1|555.5|555.9|555.3|5
1708417200000|2024-02-20 08:20:00|556.1|555.5|555.9|555.3|556.1|555.5|555.9|555.3|5
1708417500000|2024-02-20 08:25:00|556|555.4|556.6|556|556.6|556|555.8|555.2|25
1708417800000|2024-02-20 08:30:00|556.5|555.9|556.3|555.7|556.5|555.9|556|555.4|12
1708418100000|2024-02-20 08:35:00|556.4|555.8|556.5|555.9|556.5|555.9|556.3|555.7|6
1708418400000|2024-02-20 08:40:00|556.3|555.7|557|556.4|557|556.4|556.3|555.7|96
1708418700000|2024-02-20 08:45:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|19
1708419000000|2024-02-20 08:50:00|556.7|556.1|556.7|556.1|556.7|556.1|556.7|556.1|1
1708419300000|2024-02-20 08:55:00|556.5|555.9|556.8|556.2|556.8|556.2|556.4|555.8|5
1708419600000|2024-02-20 09:00:00|556.9|556.3|556.9|556.3|557|556.4|556.8|556.2|13
1708419900000|2024-02-20 09:05:00|556.8|556.2|557.3|556.7|557.5|556.9|556.8|556.2|9
1708420200000|2024-02-20 09:10:00|557|556.4|556.8|556.2|557|556.4|556.7|556.1|25
1708420500000|2024-02-20 09:15:00|556.9|556.3|557.3|556.7|557.3|556.7|556.9|556.3|7
1708420800000|2024-02-20 09:20:00|557.4|556.8|557|556.4|557.8|557.2|557|556.4|20
1708421100000|2024-02-20 09:25:00|556.8|556.2|556.9|556.3|557|556.4|556.8|556.2|15
1708421400000|2024-02-20 09:30:00|557.1|556.5|557|556.4|557.1|556.5|556.8|556.2|30
1708421700000|2024-02-20 09:35:00|556.9|556.3|556.6|556|557.5|556.9|556.6|556|30
1708422000000|2024-02-20 09:40:00|556.5|555.9|556.4|555.8|556.5|555.9|556.3|555.7|8
1708422300000|2024-02-20 09:45:00|556.5|555.9|554.6|554|556.5|555.9|554.5|553.9|107
1708422600000|2024-02-20 09:50:00|554.8|554.2|555.4|554.8|555.5|554.9|554|553.4|159
1708422900000|2024-02-20 09:55:00|555.5|554.9|554.4|553.8|555.5|554.9|554.4|553.8|76
1708423200000|2024-02-20 10:00:00|554.5|553.9|555.4|554.8|555.8|555.2|554.4|553.8|29
1708423500000|2024-02-20 10:05:00|555.3|554.7|556.8|556.2|556.8|556.2|555.3|554.7|45
1708423800000|2024-02-20 10:10:00|556.7|556.1|555.8|555.2|556.8|556.2|555.8|555.2|14
1708424100000|2024-02-20 10:15:00|555.6|555|555.7|555.1|555.8|555.2|555.3|554.7|12
1708424400000|2024-02-20 10:20:00|555.8|555.2|555.5|554.9|555.8|555.2|555.4|554.8|4
1708424700000|2024-02-20 10:25:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|10
1708425000000|2024-02-20 10:30:00|555.7|555.1|555.6|555|555.7|555.1|555.5|554.9|16
1708425300000|2024-02-20 10:35:00|555.8|555.2|557|556.4|557|556.4|555.8|555.2|22
1708425600000|2024-02-20 10:40:00|556.9|556.3|556.5|555.9|556.9|556.3|556.3|555.7|35
1708425900000|2024-02-20 10:45:00|556.7|556.1|556.5|555.9|557|556.4|556.5|555.9|26
1708426200000|2024-02-20 10:50:00|556.4|555.8|556.8|556.2|557|556.4|556.3|555.7|2
1708426500000|2024-02-20 10:55:00|556.9|556.3|557.5|556.9|557.9|557.3|556.8|556.2|17
1708426800000|2024-02-20 11:00:00|557.4|556.8|557.3|556.7|557.5|556.9|556.8|556.2|55
1708427100000|2024-02-20 11:05:00|557.4|556.8|559|558.4|559.5|558.9|557.4|556.8|148
1708427400000|2024-02-20 11:10:00|559.5|558.9|558|557.4|559.5|558.9|558|557.4|63
1708427700000|2024-02-20 11:15:00|557.9|557.3|558.5|557.9|558.5|557.9|557.8|557.2|9
1708428000000|2024-02-20 11:20:00|558.4|557.8|559.5|558.9|559.5|558.9|558.3|557.7|87
1708428300000|2024-02-20 11:25:00|559.2|558.6|558.9|558.3|559.5|558.9|558.9|558.3|18
1708428600000|2024-02-20 11:30:00|558.8|558.2|559.6|559|559.9|559.3|558.8|558.2|19
1708428900000|2024-02-20 11:35:00|559.7|559.1|559.8|559.2|559.8|559.2|559.3|558.7|8
1708429200000|2024-02-20 11:40:00|559.9|559.3|559.2|558.6|560|559.4|559|558.4|44
1708429500000|2024-02-20 11:45:00|559|558.4|559.4|558.8|559.4|558.8|558.9|558.3|24
1708429800000|2024-02-20 11:50:00|559.5|558.9|559.8|559.2|559.8|559.2|559.3|558.7|22
1708430100000|2024-02-20 11:55:00|559.7|559.1|559.8|559.2|559.8|559.2|559.4|558.8|12
1708430400000|2024-02-20 12:00:00|559.7|559.1|559.3|558.7|559.7|559.1|559.2|558.6|13
1708430700000|2024-02-20 12:05:00|559.5|558.9|559.8|559.2|559.9|559.3|559.4|558.8|32
1708431000000|2024-02-20 12:10:00|559.7|559.1|560.3|559.7|560.3|559.7|559.5|558.9|61
1708431300000|2024-02-20 12:15:00|560.2|559.6|560.3|559.7|560.3|559.7|559.8|559.2|22
1708431600000|2024-02-20 12:20:00|560.5|559.9|560.8|560.2|561|560.4|560.5|559.9|81
1708431900000|2024-02-20 12:25:00|560.9|560.3|561.5|560.9|561.5|560.9|560.8|560.2|33
1708432200000|2024-02-20 12:30:00|561.6|561|562.3|561.7|562.3|561.7|561.4|560.8|101
1708432500000|2024-02-20 12:35:00|562.6|562|562.2|561.6|562.6|562|561.8|561.2|58
1708432800000|2024-02-20 12:40:00|562.3|561.7|562|561.4|562.3|561.7|561.5|560.9|109
1708433100000|2024-02-20 12:45:00|562.3|561.7|562.8|562.2|563|562.4|562|561.4|55
1708433400000|2024-02-20 12:50:00|562.7|562.1|562.9|562.3|563.8|563.2|562.7|562.1|141
1708433700000|2024-02-20 12:55:00|563|562.4|563.2|562.6|563.2|562.6|562.5|561.9|42
1708434000000|2024-02-20 13:00:00|563|562.4|564.6|564|564.7|564.1|563|562.4|167
1708434300000|2024-02-20 13:05:00|564.7|564.1|564.7|564.1|565.3|564.7|564.6|564|69
1708434600000|2024-02-20 13:10:00|564.8|564.2|565.2|564.6|565.3|564.7|564.6|564|76
1708434900000|2024-02-20 13:15:00|565.3|564.7|564.4|563.8|565.3|564.7|563.9|563.3|55
1708435200000|2024-02-20 13:20:00|564.3|563.7|564.4|563.8|564.8|564.2|564.3|563.7|16
1708435500000|2024-02-20 13:25:00|564.6|564|564.1|563.5|564.6|564|563.8|563.2|15
1708435800000|2024-02-20 13:30:00|563.9|563.3|562.8|562.2|563.9|563.3|562.6|562|64
1708436100000|2024-02-20 13:35:00|562.7|562.1|563.4|562.8|563.4|562.8|562.7|562.1|40
1708436400000|2024-02-20 13:40:00|563.6|563|563.8|563.2|564.3|563.7|563.3|562.7|94
1708439400000|2024-02-20 14:30:00|563.9|563.3|567.8|567.2|569.5|568.9|563.7|563.1|1369
1708439700000|2024-02-20 14:35:00|567.9|567.3|567.8|567.2|568.8|568.2|566.8|566.2|524
1708440000000|2024-02-20 14:40:00|567.9|567.3|567.5|566.9|569.3|568.7|567.3|566.7|643
1708440300000|2024-02-20 14:45:00|567.3|566.7|569.6|569|569.7|569.1|566.5|565.9|617
1708440600000|2024-02-20 14:50:00|569.5|568.9|568.7|568.1|570.6|570|568.5|567.9|411
1708440900000|2024-02-20 14:55:00|568.8|568.2|568.5|567.9|570.2|569.6|568.3|567.7|379
1708441200000|2024-02-20 15:00:00|568.6|568|569|568.4|569.6|569|568.5|567.9|435
1708441500000|2024-02-20 15:05:00|569.2|568.6|569.5|568.9|570|569.4|569|568.4|561
1708441800000|2024-02-20 15:10:00|569.8|569.2|570|569.4|571.3|570.7|569.3|568.7|649
1708442100000|2024-02-20 15:15:00|570.2|569.6|569.5|568.9|570.3|569.7|569|568.4|235
1708442400000|2024-02-20 15:20:00|569.7|569.1|570.4|569.8|571.3|570.7|569.5|568.9|320
1708442700000|2024-02-20 15:25:00|570.5|569.9|571|570.4|571.3|570.7|570|569.4|243
1708443000000|2024-02-20 15:30:00|570.8|570.2|569.4|568.8|570.8|570.2|569|568.4|442
1708443300000|2024-02-20 15:35:00|569.5|568.9|569.8|569.2|570.8|570.2|569.5|568.9|244
1708443600000|2024-02-20 15:40:00|569.9|569.3|569.3|568.7|570.3|569.7|568.3|567.7|175
1708443900000|2024-02-20 15:45:00|569.4|568.8|568.5|567.9|569.4|568.8|568.1|567.5|415
1708444200000|2024-02-20 15:50:00|568.4|567.8|568.5|567.9|569.2|568.6|568|567.4|297
1708444500000|2024-02-20 15:55:00|568.7|568.1|568.8|568.2|569|568.4|568|567.4|151
1708444800000|2024-02-20 16:00:00|568.7|568.1|568.8|568.2|570.3|569.7|568.5|567.9|246
1708445100000|2024-02-20 16:05:00|568.5|567.9|568.3|567.7|568.5|567.9|567.8|567.2|184
1708445400000|2024-02-20 16:10:00|568.9|568.3|568.4|567.8|569|568.4|567.8|567.2|178
1708445700000|2024-02-20 16:15:00|568.5|567.9|568.3|567.7|568.6|568|567.8|567.2|152
1708446000000|2024-02-20 16:20:00|568.1|567.5|568.8|568.2|569.1|568.5|568.1|567.5|309
1708446300000|2024-02-20 16:25:00|568.9|568.3|570.6|570|570.7|570.1|568.6|568|267
1708446600000|2024-02-20 16:30:00|570.7|570.1|573.5|572.9|573.6|573|570.6|570|565
1708446900000|2024-02-20 16:35:00|573.3|572.7|573.3|572.7|574.3|573.7|573|572.4|229
1708447200000|2024-02-20 16:40:00|573.6|573|573.6|573|574.3|573.7|573.3|572.7|268
1708447500000|2024-02-20 16:45:00|573.5|572.9|574.3|573.7|574.5|573.9|573.3|572.7|155
1708447800000|2024-02-20 16:50:00|574|573.4|575.5|574.9|575.6|575|574|573.4|232
1708448100000|2024-02-20 16:55:00|575.6|575|576|575.4|576.3|575.7|575.5|574.9|464
1708448400000|2024-02-20 17:00:00|576.2|575.6|576.8|576.2|576.8|576.2|575.8|575.2|257
1708448700000|2024-02-20 17:05:00|577|576.4|577.5|576.9|577.5|576.9|576.8|576.2|236
1708449000000|2024-02-20 17:10:00|577.3|576.7|577.8|577.2|578.5|577.9|576.7|576.1|742
1708449300000|2024-02-20 17:15:00|577.9|577.3|577.2|576.6|578.3|577.7|577.1|576.5|180
1708449600000|2024-02-20 17:20:00|577.1|576.5|577.7|577.1|578.1|577.5|576.8|576.2|430
1708449900000|2024-02-20 17:25:00|577.8|577.2|577.3|576.7|578.3|577.7|577.3|576.7|187
1708450200000|2024-02-20 17:30:00|577.6|577|577.6|577|578.3|577.7|577.6|577|315
1708450500000|2024-02-20 17:35:00|577.7|577.1|577.3|576.7|578.1|577.5|576.9|576.3|227
1708450800000|2024-02-20 17:40:00|577.6|577|576.8|576.2|577.8|577.2|576.5|575.9|471
1708451100000|2024-02-20 17:45:00|576.9|576.3|577.7|577.1|577.8|577.2|576.8|576.2|120
1708451400000|2024-02-20 17:50:00|577.5|576.9|579.5|578.9|579.8|579.2|577|576.4|405
1708451700000|2024-02-20 17:55:00|579.8|579.2|580.7|580.1|581|580.4|579.7|579.1|475
1708452000000|2024-02-20 18:00:00|580.5|579.9|580.5|579.9|580.8|580.2|580|579.4|210
1708452300000|2024-02-20 18:05:00|580.7|580.1|580.3|579.7|580.8|580.2|580.3|579.7|181
1708452600000|2024-02-20 18:10:00|580.5|579.9|581|580.4|581.3|580.7|580.2|579.6|439
1708452900000|2024-02-20 18:15:00|580.9|580.3|581|580.4|581.5|580.9|580.8|580.2|178
1708453200000|2024-02-20 18:20:00|580.9|580.3|580.8|580.2|581|580.4|580.8|580.2|147
1708453500000|2024-02-20 18:25:00|581|580.4|581.1|580.5|581.3|580.7|580.8|580.2|188
1708453800000|2024-02-20 18:30:00|580.8|580.2|580.8|580.2|580.9|580.3|580.6|580|211
1708454100000|2024-02-20 18:35:00|581.1|580.5|581.4|580.8|582|581.4|580.8|580.2|520
1708454400000|2024-02-20 18:40:00|581.3|580.7|580.9|580.3|581.8|581.2|580.9|580.3|341
1708454700000|2024-02-20 18:45:00|580.6|580|580.9|580.3|581.4|580.8|580.6|580|215
1708455000000|2024-02-20 18:50:00|581|580.4|581.5|580.9|581.6|581|581|580.4|237
1708455300000|2024-02-20 18:55:00|581.6|581|581.9|581.3|582.1|581.5|581.4|580.8|281
1708455600000|2024-02-20 19:00:00|581.7|581.1|579.1|578.5|582.1|581.5|578.6|578|1003
1708455900000|2024-02-20 19:05:00|579|578.4|579.8|579.2|580.1|579.5|578.3|577.7|624
1708456200000|2024-02-20 19:10:00|579.6|579|579.4|578.8|580.1|579.5|578.9|578.3|1372
1708456500000|2024-02-20 19:15:00|579.1|578.5|578.1|577.5|579.4|578.8|577.9|577.3|1019
1708477200000|2024-02-21 01:00:00|578|577.4|576.8|576.2|578.2|577.6|576.6|576|141
1708477500000|2024-02-21 01:05:00|576.9|576.3|576.8|576.2|577.9|577.3|576.1|575.5|619
1708477800000|2024-02-21 01:10:00|576.9|576.3|577.2|576.6|577.8|577.2|576.9|576.3|30
1708478100000|2024-02-21 01:15:00|576.9|576.3|576.9|576.3|576.9|576.3|576.6|576|20
1708478400000|2024-02-21 01:20:00|576.8|576.2|577.2|576.6|577.3|576.7|576.8|576.2|20
1708478700000|2024-02-21 01:25:00|577|576.4|577.2|576.6|577.2|576.6|576.9|576.3|35
1708479000000|2024-02-21 01:30:00|577.4|576.8|576.9|576.3|577.4|576.8|576.7|576.1|13
1708479300000|2024-02-21 01:35:00|577|576.4|576.9|576.3|577.3|576.7|576.8|576.2|105
1708479600000|2024-02-21 01:40:00|577|576.4|577.3|576.7|577.3|576.7|576.9|576.3|15
1708479900000|2024-02-21 01:45:00|577.2|576.6|577.4|576.8|577.4|576.8|577.1|576.5|5
1708480200000|2024-02-21 01:50:00|577.3|576.7|577.3|576.7|577.4|576.8|577.1|576.5|14
1708480500000|2024-02-21 01:55:00|577.6|577|577.1|576.5|577.8|577.2|577.1|576.5|17
1708480800000|2024-02-21 02:00:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|35
1708481100000|2024-02-21 02:05:00|577.3|576.7|577.4|576.8|577.4|576.8|577.3|576.7|12
1708481400000|2024-02-21 02:10:00|577.3|576.7|577.3|576.7|577.4|576.8|577.3|576.7|16
1708481700000|2024-02-21 02:15:00|577.4|576.8|577.2|576.6|577.4|576.8|576.9|576.3|38
1708482000000|2024-02-21 02:20:00|577.1|576.5|577.4|576.8|577.4|576.8|577.1|576.5|9
1708482300000|2024-02-21 02:25:00|||||||||6
1708482600000|2024-02-21 02:30:00|||||||||12
1708482900000|2024-02-21 02:35:00|577.5|576.9|578.4|577.8|578.4|577.8|577.5|576.9|45
1708483200000|2024-02-21 02:40:00|578.5|577.9|578.9|578.3|578.9|578.3|578.5|577.9|18
1708483500000|2024-02-21 02:45:00|578.8|578.2|579.1|578.5|579.1|578.5|578.6|578|37
1708483800000|2024-02-21 02:50:00|578.9|578.3|578.6|578|579.1|578.5|578.5|577.9|16
1708484100000|2024-02-21 02:55:00|578.5|577.9|578.5|577.9|578.6|578|578.4|577.8|13
1708484400000|2024-02-21 03:00:00|578.6|578|578.6|578|578.6|578|578.6|578|6
1708484700000|2024-02-21 03:05:00|578.4|577.8|578.6|578|578.6|578|578.4|577.8|28
1708485000000|2024-02-21 03:10:00|||||||||15
1708485300000|2024-02-21 03:15:00|578.9|578.3|578.4|577.8|578.9|578.3|578.4|577.8|46
1708485600000|2024-02-21 03:20:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|8
1708485900000|2024-02-21 03:25:00|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|6
1708486200000|2024-02-21 03:30:00|578.1|577.5|578.2|577.6|578.4|577.8|578.1|577.5|14
1708486500000|2024-02-21 03:35:00|578.4|577.8|578.6|578|578.6|578|578.4|577.8|12
1708486800000|2024-02-21 03:40:00|579|578.4|579.1|578.5|579.1|578.5|578.9|578.3|10
1708487100000|2024-02-21 03:45:00|579|578.4|579.1|578.5|579.2|578.6|579|578.4|29
1708487400000|2024-02-21 03:50:00|579.4|578.8|579.6|579|579.6|579|579.4|578.8|27
1708487700000|2024-02-21 03:55:00|579.7|579.1|579.7|579.1|580.1|579.5|579.7|579.1|28
1708488000000|2024-02-21 04:00:00|579.6|579|579.9|579.3|579.9|579.3|579.6|579|4
1708488300000|2024-02-21 04:05:00|579.7|579.1|579.6|579|579.7|579.1|579.4|578.8|5
1708488600000|2024-02-21 04:10:00|579.4|578.8|579.5|578.9|579.5|578.9|579.4|578.8|17
1708488900000|2024-02-21 04:15:00|579.6|579|579.6|579|579.6|579|579.5|578.9|0
1708489200000|2024-02-21 04:20:00|579.2|578.6|579.4|578.8|579.5|578.9|579.2|578.6|7
1708489500000|2024-02-21 04:25:00|579.5|578.9|579.5|578.9|579.5|578.9|579.4|578.8|0
1708489800000|2024-02-21 04:30:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|0
1708490100000|2024-02-21 04:35:00|579.5|578.9|579.1|578.5|579.6|579|579|578.4|5
1708490400000|2024-02-21 04:40:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|1
1708491000000|2024-02-21 04:50:00|||||||||2
1708491300000|2024-02-21 04:55:00|579|578.4|579|578.4|579|578.4|578.9|578.3|1
1708491600000|2024-02-21 05:00:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|1
1708491900000|2024-02-21 05:05:00|579|578.4|579|578.4|579|578.4|579|578.4|0
1708492200000|2024-02-21 05:10:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|1
1708492500000|2024-02-21 05:15:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|10
1708492800000|2024-02-21 05:20:00|578.4|577.8|578.4|577.8|578.4|577.8|578.3|577.7|2
1708493100000|2024-02-21 05:25:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|2
1708493400000|2024-02-21 05:30:00|578.8|578.2|579.5|578.9|579.5|578.9|578.6|578|12
1708493700000|2024-02-21 05:35:00|579.4|578.8|579.6|579|579.6|579|579.3|578.7|5
1708494000000|2024-02-21 05:40:00|579.5|578.9|580.1|579.5|580.2|579.6|579.5|578.9|9
1708494300000|2024-02-21 05:45:00|580.3|579.7|580.3|579.7|580.4|579.8|580.3|579.7|14
1708494600000|2024-02-21 05:50:00|580.4|579.8|580.3|579.7|580.9|580.3|580.2|579.6|40
1708494900000|2024-02-21 05:55:00|580.1|579.5|579.6|579|580.1|579.5|579.6|579|23
1708495200000|2024-02-21 06:00:00|579.8|579.2|579.9|579.3|579.9|579.3|579.8|579.2|0
1708495500000|2024-02-21 06:05:00|579.8|579.2|580.4|579.8|580.4|579.8|579.8|579.2|21
1708495800000|2024-02-21 06:10:00|580.6|580|580.3|579.7|580.8|580.2|580.3|579.7|27
1708496100000|2024-02-21 06:15:00|580.2|579.6|580.4|579.8|580.4|579.8|580.2|579.6|3
1708496400000|2024-02-21 06:20:00|580.6|580|580.4|579.8|580.6|580|580.4|579.8|6
1708496700000|2024-02-21 06:25:00|580.3|579.7|580.4|579.8|580.4|579.8|580.3|579.7|2
1708497000000|2024-02-21 06:30:00|580.3|579.7|580.8|580.2|580.8|580.2|580.3|579.7|9
1708497300000|2024-02-21 06:35:00|580.9|580.3|580.9|580.3|580.9|580.3|580.7|580.1|9
1708497600000|2024-02-21 06:40:00|||||||||11
1708497900000|2024-02-21 06:45:00|||||||||3
1708498200000|2024-02-21 06:50:00|580.8|580.2|580.7|580.1|580.9|580.3|580.4|579.8|9
1708498500000|2024-02-21 06:55:00|580.5|579.9|580.4|579.8|580.6|580|580.4|579.8|9
1708498800000|2024-02-21 07:00:00|580.5|579.9|580.4|579.8|580.6|580|580.4|579.8|4
1708499100000|2024-02-21 07:05:00|580.3|579.7|580|579.4|580.3|579.7|580|579.4|4
1708499400000|2024-02-21 07:10:00|579.9|579.3|579.8|579.2|580.1|579.5|579.8|579.2|10
1708499700000|2024-02-21 07:15:00|579.6|579|580.3|579.7|580.3|579.7|579.6|579|3
1708500000000|2024-02-21 07:20:00|580.1|579.5|580.5|579.9|580.6|580|580.1|579.5|0
1708500300000|2024-02-21 07:25:00|580.4|579.8|580.4|579.8|580.6|580|580.4|579.8|5
1708500900000|2024-02-21 07:35:00|580.5|579.9|580.1|579.5|580.5|579.9|580.1|579.5|1
1708501200000|2024-02-21 07:40:00|580|579.4|579.6|579|580|579.4|579.6|579|5
1708501500000|2024-02-21 07:45:00|579.9|579.3|580|579.4|580|579.4|579.8|579.2|19
1708501800000|2024-02-21 07:50:00|579.9|579.3|579.4|578.8|579.9|579.3|579.4|578.8|81
1708502100000|2024-02-21 07:55:00|579.3|578.7|578.4|577.8|579.3|578.7|578.4|577.8|28
1708502400000|2024-02-21 08:00:00|578.3|577.7|578.3|577.7|578.3|577.7|577.6|577|14
1708502700000|2024-02-21 08:05:00|578.4|577.8|578.4|577.8|578.5|577.9|578.1|577.5|13
1708503000000|2024-02-21 08:10:00|578.6|578|579.3|578.7|579.4|578.8|578.4|577.8|9
1708503300000|2024-02-21 08:15:00|579.1|578.5|578|577.4|579.4|578.8|578|577.4|11
1708503600000|2024-02-21 08:20:00|578.1|577.5|577.6|577|578.1|577.5|577.6|577|13
1708503900000|2024-02-21 08:25:00|577.5|576.9|577.8|577.2|577.8|577.2|577.1|576.5|10
1708504200000|2024-02-21 08:30:00|577.6|577|577.4|576.8|577.6|577|577.3|576.7|3
1708504500000|2024-02-21 08:35:00|577.5|576.9|577.4|576.8|577.6|577|577.4|576.8|0
1708504800000|2024-02-21 08:40:00|577.3|576.7|576.9|576.3|577.4|576.8|576.9|576.3|13
1708505100000|2024-02-21 08:45:00|576.6|576|576.6|576|576.6|576|576.4|575.8|13
1708505400000|2024-02-21 08:50:00|576.5|575.9|577.1|576.5|577.5|576.9|576.4|575.8|5
1708505700000|2024-02-21 08:55:00|577|576.4|577.1|576.5|577.1|576.5|577|576.4|1
1708506000000|2024-02-21 09:00:00|577|576.4|576.5|575.9|577.1|576.5|576.5|575.9|30
1708506300000|2024-02-21 09:05:00|576.6|576|576.9|576.3|577|576.4|576.5|575.9|9
1708506600000|2024-02-21 09:10:00|577|576.4|576.6|576|577|576.4|576.6|576|2
1708506900000|2024-02-21 09:15:00|576.8|576.2|576.8|576.2|576.9|576.3|576.4|575.8|3
1708507200000|2024-02-21 09:20:00|576.4|575.8|576.9|576.3|576.9|576.3|576.4|575.8|15
1708507500000|2024-02-21 09:25:00|577|576.4|576.8|576.2|577|576.4|576.6|576|0
1708507800000|2024-02-21 09:30:00|576.6|576|576.9|576.3|577|576.4|576.6|576|93
1708508100000|2024-02-21 09:35:00|576.4|575.8|576.9|576.3|577.9|577.3|576.4|575.8|121
1708508400000|2024-02-21 09:40:00|577.1|576.5|577.6|577|577.8|577.2|577.1|576.5|13
1708508700000|2024-02-21 09:45:00|577.5|576.9|577.3|576.7|577.5|576.9|576.9|576.3|15
1708509000000|2024-02-21 09:50:00|577.1|576.5|576.4|575.8|577.3|576.7|576.4|575.8|33
1708509300000|2024-02-21 09:55:00|576.5|575.9|576.1|575.5|576.8|576.2|576.1|575.5|55
1708509600000|2024-02-21 10:00:00|575.9|575.3|576.8|576.2|576.9|576.3|575.8|575.2|54
1708509900000|2024-02-21 10:05:00|576.9|576.3|577.1|576.5|577.6|577|576.9|576.3|78
1708510200000|2024-02-21 10:10:00|577.4|576.8|576.9|576.3|577.4|576.8|576.9|576.3|10
1708510500000|2024-02-21 10:15:00|577.1|576.5|577.4|576.8|577.6|577|576.9|576.3|26
1708510800000|2024-02-21 10:20:00|577.5|576.9|577.6|577|577.6|577|577.4|576.8|5
1708511100000|2024-02-21 10:25:00|577.4|576.8|577.5|576.9|577.5|576.9|577.4|576.8|21
1708511400000|2024-02-21 10:30:00|577.4|576.8|576.6|576|577.5|576.9|576.5|575.9|45
1708511700000|2024-02-21 10:35:00|576.5|575.9|576.4|575.8|576.9|576.3|575|574.4|88
1708512000000|2024-02-21 10:40:00|576.5|575.9|576.1|575.5|576.5|575.9|575.4|574.8|29
1708512300000|2024-02-21 10:45:00|575.6|575|576.1|575.5|576.2|575.6|575.4|574.8|27
1708512600000|2024-02-21 10:50:00|575.9|575.3|575.7|575.1|576.4|575.8|575.6|575|11
1708512900000|2024-02-21 10:55:00|575.9|575.3|576.4|575.8|576.4|575.8|575.5|574.9|18
1708513200000|2024-02-21 11:00:00|576.1|575.5|576.6|576|577.1|576.5|576.1|575.5|52
1708513500000|2024-02-21 11:05:00|576.5|575.9|575.6|575|576.5|575.9|575.6|575|8
1708513800000|2024-02-21 11:10:00|575.9|575.3|575.2|574.6|575.9|575.3|574.9|574.3|11
1708514100000|2024-02-21 11:15:00|575.1|574.5|576.1|575.5|576.1|575.5|575.1|574.5|8
1708514400000|2024-02-21 11:20:00|576.2|575.6|576.3|575.7|576.4|575.8|576.1|575.5|11
1708514700000|2024-02-21 11:25:00|576.4|575.8|576.1|575.5|576.4|575.8|576|575.4|3
1708515000000|2024-02-21 11:30:00|576|575.4|576.2|575.6|576.4|575.8|575.9|575.3|19
1708515300000|2024-02-21 11:35:00|576.1|575.5|576|575.4|576.5|575.9|576|575.4|26
1708515600000|2024-02-21 11:40:00|575.9|575.3|575.9|575.3|576|575.4|575.7|575.1|4
1708515900000|2024-02-21 11:45:00|575.7|575.1|576.1|575.5|576.2|575.6|575.7|575.1|2
1708516200000|2024-02-21 11:50:00|576.2|575.6|576.1|575.5|576.4|575.8|575.9|575.3|12
1708516500000|2024-02-21 11:55:00|576.2|575.6|575.4|574.8|576.2|575.6|575.1|574.5|16
1708516800000|2024-02-21 12:00:00|575.5|574.9|574.9|574.3|575.6|575|574.9|574.3|28
1708517100000|2024-02-21 12:05:00|575.1|574.5|574.6|574|575.1|574.5|574.6|574|28
1708517400000|2024-02-21 12:10:00|574.7|574.1|575.4|574.8|575.5|574.9|574.6|574|19
1708517700000|2024-02-21 12:15:00|575.1|574.5|574.6|574|575.5|574.9|574.6|574|15
1708518000000|2024-02-21 12:20:00|574.7|574.1|574.4|573.8|574.7|574.1|574.4|573.8|19
1708518300000|2024-02-21 12:25:00|574.1|573.5|574.5|573.9|574.5|573.9|573.9|573.3|19
1708518600000|2024-02-21 12:30:00|574.4|573.8|574.4|573.8|574.6|574|574.4|573.8|2
1708518900000|2024-02-21 12:35:00|574.1|573.5|573.9|573.3|574.4|573.8|573.6|573|75
1708519200000|2024-02-21 12:40:00|573.7|573.1|575.1|574.5|575.1|574.5|573.7|573.1|38
1708519500000|2024-02-21 12:45:00|575|574.4|574.9|574.3|575.1|574.5|574.6|574|15
1708519800000|2024-02-21 12:50:00|574.7|574.1|574.1|573.5|575.1|574.5|574.1|573.5|29
1708520100000|2024-02-21 12:55:00|574.2|573.6|574.9|574.3|575.1|574.5|574.2|573.6|82
1708520400000|2024-02-21 13:00:00|574.7|574.1|576.2|575.6|576.4|575.8|574.6|574|71
1708520700000|2024-02-21 13:05:00|576.1|575.5|577|576.4|577.2|576.6|576.1|575.5|108
1708521000000|2024-02-21 13:10:00|577.1|576.5|577.5|576.9|577.6|577|577|576.4|66
1708521300000|2024-02-21 13:15:00|577.4|576.8|576.9|576.3|577.6|577|576.9|576.3|68
1708521600000|2024-02-21 13:20:00|576.7|576.1|576.1|575.5|576.7|576.1|576.1|575.5|23
1708521900000|2024-02-21 13:25:00|576.4|575.8|576.5|575.9|576.6|576|575.9|575.3|16
1708522200000|2024-02-21 13:30:00|576.6|576|575.9|575.3|576.6|576|575.9|575.3|42
1708522500000|2024-02-21 13:35:00|576.1|575.5|576.6|576|576.6|576|575.9|575.3|9
1708522800000|2024-02-21 13:40:00|577.1|576.5|575.9|575.3|577.1|576.5|575.7|575.1|178
1708525800000|2024-02-21 14:30:00|574.7|574.1|573.3|572.7|575.1|574.5|573.1|572.5|944
1708526100000|2024-02-21 14:35:00|573.2|572.6|571.6|571|573.3|572.7|571.6|571|385
1708526400000|2024-02-21 14:40:00|571.7|571.1|573.3|572.7|573.5|572.9|571.6|571|264
1708526700000|2024-02-21 14:45:00|573.6|573|574.9|574.3|576.4|575.8|572.8|572.2|526
1708527000000|2024-02-21 14:50:00|574.8|574.2|575|574.4|575.6|575|574.7|574.1|189
1708527300000|2024-02-21 14:55:00|575.1|574.5|573.1|572.5|575.1|574.5|573.1|572.5|228
1708527600000|2024-02-21 15:00:00|573.4|572.8|573.3|572.7|575|574.4|573.3|572.7|248
1708527900000|2024-02-21 15:05:00|573.1|572.5|572.8|572.2|574.1|573.5|572.6|572|236
1708528200000|2024-02-21 15:10:00|572.7|572.1|572.6|572|573.3|572.7|572.3|571.7|198
1708528500000|2024-02-21 15:15:00|572.8|572.2|572.9|572.3|574.4|573.8|572.6|572|288
1708528800000|2024-02-21 15:20:00|573|572.4|574.1|573.5|574.4|573.8|572.6|572|157
1708529100000|2024-02-21 15:25:00|574.2|573.6|574.6|574|574.9|574.3|574.1|573.5|503
1708529400000|2024-02-21 15:30:00|574.4|573.8|572.6|572|574.4|573.8|572.1|571.5|326
1708529700000|2024-02-21 15:35:00|573.2|572.6|574.9|574.3|575.1|574.5|572.7|572.1|225
1708530000000|2024-02-21 15:40:00|574.7|574.1|574.6|574|575.4|574.8|574.4|573.8|226
1708530300000|2024-02-21 15:45:00|574.9|574.3|574.9|574.3|575.4|574.8|574.6|574|132
1708530600000|2024-02-21 15:50:00|574.6|574|574.6|574|574.6|574|573.9|573.3|110
1708530900000|2024-02-21 15:55:00|574.5|573.9|575.4|574.8|575.6|575|574.4|573.8|153
1708531200000|2024-02-21 16:00:00|575.5|574.9|574.4|573.8|575.6|575|574.4|573.8|239
1708531500000|2024-02-21 16:05:00|574.3|573.7|574.9|574.3|574.9|574.3|574.2|573.6|190
1708531800000|2024-02-21 16:10:00|574.8|574.2|574.6|574|575|574.4|574.1|573.5|137
1708532100000|2024-02-21 16:15:00|574.5|573.9|574.1|573.5|575.1|574.5|574.1|573.5|205
1708532400000|2024-02-21 16:20:00|573.9|573.3|573.6|573|574.1|573.5|573.3|572.7|260
1708532700000|2024-02-21 16:25:00|573.8|573.2|572.6|572|573.8|573.2|572.5|571.9|276
1708533000000|2024-02-21 16:30:00|572.5|571.9|574.3|573.7|574.3|573.7|572.5|571.9|94
1708533300000|2024-02-21 16:35:00|574.1|573.5|573.3|572.7|574.1|573.5|573.1|572.5|152
1708533600000|2024-02-21 16:40:00|573.5|572.9|574.6|574|574.6|574|573.2|572.6|110
1708533900000|2024-02-21 16:45:00|574.8|574.2|572.8|572.2|574.8|574.2|572.6|572|131
1708534200000|2024-02-21 16:50:00|573.1|572.5|573.1|572.5|573.6|573|572.8|572.2|116
1708534500000|2024-02-21 16:55:00|573.3|572.7|574.1|573.5|574.1|573.5|573.3|572.7|84
1708534800000|2024-02-21 17:00:00|574|573.4|575.2|574.6|575.4|574.8|573.8|573.2|265
1708535100000|2024-02-21 17:05:00|575.4|574.8|575.1|574.5|575.4|574.8|574.4|573.8|90
1708535400000|2024-02-21 17:10:00|575.2|574.6|576.6|576|576.6|576|574.9|574.3|273
1708535700000|2024-02-21 17:15:00|576.7|576.1|576.6|576|577.6|577|576.5|575.9|310
1708536000000|2024-02-21 17:20:00|576.7|576.1|576.9|576.3|577.1|576.5|576.4|575.8|120
1708536300000|2024-02-21 17:25:00|576.7|576.1|576.4|575.8|576.9|576.3|575.9|575.3|242
1708536600000|2024-02-21 17:30:00|576.5|575.9|576.1|575.5|576.6|576|575.9|575.3|299
1708536900000|2024-02-21 17:35:00|576.2|575.6|577|576.4|577|576.4|576.1|575.5|125
1708537200000|2024-02-21 17:40:00|577.1|576.5|576.2|575.6|577.1|576.5|576.1|575.5|159
1708537500000|2024-02-21 17:45:00|576.4|575.8|575.6|575|576.6|576|575.6|575|92
1708537800000|2024-02-21 17:50:00|575.7|575.1|575.4|574.8|575.9|575.3|575.4|574.8|195
1708538100000|2024-02-21 17:55:00|575.6|575|574.9|574.3|575.9|575.3|574.4|573.8|411
1708538400000|2024-02-21 18:00:00|575.1|574.5|575.8|575.2|576|575.4|575|574.4|295
1708538700000|2024-02-21 18:05:00|576|575.4|575.2|574.6|576.4|575.8|575.2|574.6|171
1708539000000|2024-02-21 18:10:00|575.1|574.5|575.4|574.8|575.6|575|574.9|574.3|96
1708539300000|2024-02-21 18:15:00|575.2|574.6|574.9|574.3|575.4|574.8|574.9|574.3|88
1708539600000|2024-02-21 18:20:00|575|574.4|574.8|574.2|575|574.4|574.7|574.1|104
1708539900000|2024-02-21 18:25:00|574.7|574.1|575.2|574.6|575.4|574.8|574.7|574.1|87
1708540200000|2024-02-21 18:30:00|575.3|574.7|576.3|575.7|576.4|575.8|575.3|574.7|409
1708540500000|2024-02-21 18:35:00|576.4|575.8|575.4|574.8|576.4|575.8|575.2|574.6|256
1708540800000|2024-02-21 18:40:00|575.5|574.9|576.2|575.6|576.7|576.1|575.5|574.9|1019
1708541100000|2024-02-21 18:45:00|576.3|575.7|576.4|575.8|576.4|575.8|575.7|575.1|205
1708541400000|2024-02-21 18:50:00|576.7|576.1|576.1|575.5|576.7|576.1|576|575.4|293
1708541700000|2024-02-21 18:55:00|575.9|575.3|576.7|576.1|576.9|576.3|575.9|575.3|300
1708542000000|2024-02-21 19:00:00|576.4|575.8|576.9|576.3|577.2|576.6|576|575.4|359
1708542300000|2024-02-21 19:05:00|577.3|576.7|578.3|577.7|578.4|577.8|577.2|576.6|592
1708542600000|2024-02-21 19:10:00|578.4|577.8|578.4|577.8|578.7|578.1|578.2|577.6|1497
1708542900000|2024-02-21 19:15:00|578.3|577.7|578.2|577.6|578.9|578.3|578.2|577.6|552
1708563600000|2024-02-22 01:00:00|577.4|576.8|577.2|576.6|577.9|577.3|576.5|575.9|177
1708563900000|2024-02-22 01:05:00|576.9|576.3|575.5|574.9|576.9|576.3|575.3|574.7|56
1708564200000|2024-02-22 01:10:00|575.7|575.1|575.9|575.3|576.4|575.8|575.2|574.6|45
1708564500000|2024-02-22 01:15:00|576.2|575.6|576.3|575.7|576.9|576.3|576.2|575.6|2
1708564800000|2024-02-22 01:20:00|576.2|575.6|578.3|577.7|578.5|577.9|576.2|575.6|75
1708565100000|2024-02-22 01:25:00|578.2|577.6|577.8|577.2|578.2|577.6|577.4|576.8|14
1708565400000|2024-02-22 01:30:00|577.7|577.1|577.7|577.1|577.8|577.2|577.7|577.1|1
1708565700000|2024-02-22 01:35:00|577.5|576.9|577|576.4|577.5|576.9|576.4|575.8|23
1708566000000|2024-02-22 01:40:00|576.9|576.3|576.7|576.1|576.9|576.3|576.3|575.7|12
1708566300000|2024-02-22 01:45:00|576.9|576.3|577.4|576.8|577.4|576.8|576.9|576.3|28
1708566600000|2024-02-22 01:50:00|577.3|576.7|577.5|576.9|577.7|577.1|577.2|576.6|3
1708566900000|2024-02-22 01:55:00|577.7|577.1|577.9|577.3|577.9|577.3|577.7|577.1|12
1708567200000|2024-02-22 02:00:00|577.5|576.9|577.3|576.7|577.7|577.1|577.3|576.7|3
1708567500000|2024-02-22 02:05:00|577.2|576.6|576.9|576.3|577.2|576.6|576.9|576.3|1
1708567800000|2024-02-22 02:10:00|576.8|576.2|576.5|575.9|576.9|576.3|576.4|575.8|2
1708568100000|2024-02-22 02:15:00|576.7|576.1|576.9|576.3|576.9|576.3|576.7|576.1|2
1708568400000|2024-02-22 02:20:00|576.8|576.2|576.7|576.1|576.8|576.2|576.4|575.8|5
1708568700000|2024-02-22 02:25:00|576.8|576.2|576|575.4|576.8|576.2|576|575.4|2
1708569000000|2024-02-22 02:30:00|576.2|575.6|576.3|575.7|576.4|575.8|576.2|575.6|0
1708569300000|2024-02-22 02:35:00|576.4|575.8|576.4|575.8|576.7|576.1|576.3|575.7|2
1708569600000|2024-02-22 02:40:00|576.5|575.9|575.9|575.3|576.5|575.9|575.9|575.3|30
1708569900000|2024-02-22 02:45:00|576|575.4|576.2|575.6|576.2|575.6|575.8|575.2|4
1708570200000|2024-02-22 02:50:00|||||||||2
1708570500000|2024-02-22 02:55:00|576|575.4|576|575.4|576.2|575.6|576|575.4|0
1708570800000|2024-02-22 03:00:00|576.2|575.6|576.5|575.9|576.5|575.9|576.2|575.6|2
1708571100000|2024-02-22 03:05:00|576.4|575.8|576.2|575.6|576.4|575.8|576.2|575.6|0
1708571700000|2024-02-22 03:15:00|576|575.4|575.7|575.1|576|575.4|575.5|574.9|23
1708572000000|2024-02-22 03:20:00|575.5|574.9|575.9|575.3|575.9|575.3|575.5|574.9|3
1708572300000|2024-02-22 03:25:00|575.8|575.2|575.7|575.1|575.8|575.2|575.5|574.9|0
1708572600000|2024-02-22 03:30:00|575.5|574.9|575.7|575.1|575.8|575.2|575.5|574.9|0
1708572900000|2024-02-22 03:35:00|575.8|575.2|575.8|575.2|575.8|575.2|575.7|575.1|0
1708573200000|2024-02-22 03:40:00|575.7|575.1|575.5|574.9|575.7|575.1|575.4|574.8|6
1708573500000|2024-02-22 03:45:00|575.2|574.6|575.2|574.6|575.4|574.8|575.2|574.6|6
1708573800000|2024-02-22 03:50:00|575.3|574.7|575.3|574.7|575.3|574.7|575.2|574.6|0
1708574100000|2024-02-22 03:55:00|575.4|574.8|575|574.4|575.4|574.8|575|574.4|0
1708574400000|2024-02-22 04:00:00|574.9|574.3|575.2|574.6|575.2|574.6|574.9|574.3|0
1708574700000|2024-02-22 04:05:00|574.9|574.3|575.2|574.6|575.2|574.6|574.9|574.3|3
1708575000000|2024-02-22 04:10:00|575.3|574.7|575|574.4|575.4|574.8|574.9|574.3|2
1708575300000|2024-02-22 04:15:00|575.3|574.7|575.7|575.1|575.7|575.1|575.3|574.7|22
1708575600000|2024-02-22 04:20:00|575.5|574.9|575.2|574.6|575.5|574.9|575|574.4|6
1708575900000|2024-02-22 04:25:00|575.3|574.7|575.4|574.8|575.4|574.8|575.3|574.7|7
1708576200000|2024-02-22 04:30:00|575.5|574.9|575.5|574.9|575.5|574.9|575.1|574.5|5
1708576500000|2024-02-22 04:35:00|575.4|574.8|575.8|575.2|575.9|575.3|575.4|574.8|1
1708576800000|2024-02-22 04:40:00|575.7|575.1|575.9|575.3|576|575.4|575.6|575|2
1708577100000|2024-02-22 04:45:00|575.8|575.2|575.4|574.8|575.8|575.2|575.4|574.8|3
1708577400000|2024-02-22 04:50:00|575.3|574.7|575.3|574.7|575.4|574.8|575.3|574.7|0
1708577700000|2024-02-22 04:55:00|575.4|574.8|575.4|574.8|575.5|574.9|575.4|574.8|0
1708578000000|2024-02-22 05:00:00|575.3|574.7|575.4|574.8|575.4|574.8|575.3|574.7|0
1708578300000|2024-02-22 05:05:00|575.5|574.9|575.3|574.7|575.5|574.9|575.3|574.7|1
1708578600000|2024-02-22 05:10:00|575.4|574.8|575.4|574.8|575.4|574.8|575.4|574.8|0
1708578900000|2024-02-22 05:15:00|575.5|574.9|575.3|574.7|575.6|575|575.3|574.7|6
1708579200000|2024-02-22 05:20:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|10
1708579500000|2024-02-22 05:25:00|575.4|574.8|575.5|574.9|575.5|574.9|575.4|574.8|4
1708579800000|2024-02-22 05:30:00|575.7|575.1|575.8|575.2|576|575.4|575.4|574.8|8
1708580100000|2024-02-22 05:35:00|575.7|575.1|575.5|574.9|575.8|575.2|575.4|574.8|5
1708580400000|2024-02-22 05:40:00|575.7|575.1|575.8|575.2|575.9|575.3|575.5|574.9|2
1708580700000|2024-02-22 05:45:00|576|575.4|575.8|575.2|576.3|575.7|575.8|575.2|27
1708581300000|2024-02-22 05:55:00|576|575.4|576.2|575.6|576.2|575.6|575.9|575.3|2
1708581600000|2024-02-22 06:00:00|576.3|575.7|576.7|576.1|576.7|576.1|576.3|575.7|3
1708581900000|2024-02-22 06:05:00|576.5|575.9|577.2|576.6|577.3|576.7|576.5|575.9|12
1708582200000|2024-02-22 06:10:00|577.3|576.7|577.4|576.8|577.5|576.9|577.2|576.6|9
1708582500000|2024-02-22 06:15:00|577.3|576.7|577.5|576.9|577.6|577|577.2|576.6|2
1708582800000|2024-02-22 06:20:00|577.4|576.8|577.4|576.8|577.5|576.9|577.4|576.8|0
1708583100000|2024-02-22 06:25:00|577.5|576.9|577.4|576.8|577.6|577|577.4|576.8|2
1708583400000|2024-02-22 06:30:00|577.5|576.9|577.4|576.8|577.5|576.9|577.4|576.8|1
1708583700000|2024-02-22 06:35:00|577.5|576.9|577.4|576.8|577.9|577.3|577.4|576.8|1
1708584000000|2024-02-22 06:40:00|577.6|577|577.6|577|577.6|577|577.4|576.8|70
1708584300000|2024-02-22 06:45:00|577.5|576.9|577.5|576.9|577.6|577|577.4|576.8|2
1708584600000|2024-02-22 06:50:00|577.6|577|577.7|577.1|577.7|577.1|577.6|577|8
1708584900000|2024-02-22 06:55:00|576.4|575.8|575.9|575.3|576.4|575.8|575.4|574.8|17
1708585200000|2024-02-22 07:00:00|575.8|575.2|575.8|575.2|575.9|575.3|575.5|574.9|3
1708585800000|2024-02-22 07:10:00|575.6|575|575.4|574.8|575.6|575|575.3|574.7|6
1708586100000|2024-02-22 07:15:00|575.3|574.7|575.6|575|575.6|575|575.3|574.7|1
1708586400000|2024-02-22 07:20:00|575.9|575.3|575.8|575.2|576.1|575.5|575.6|575|4
1708586700000|2024-02-22 07:25:00|576.6|576|577.3|576.7|577.4|576.8|576.4|575.8|11
1708587000000|2024-02-22 07:30:00|577.2|576.6|577.2|576.6|577.4|576.8|577.1|576.5|0
1708587300000|2024-02-22 07:35:00|577.3|576.7|577.7|577.1|577.7|577.1|577.3|576.7|11
1708587600000|2024-02-22 07:40:00|577.8|577.2|577.9|577.3|577.9|577.3|577.6|577|0
1708587900000|2024-02-22 07:45:00|578|577.4|578.1|577.5|578.1|577.5|577.9|577.3|1
1708588200000|2024-02-22 07:50:00|578.2|577.6|578|577.4|578.3|577.7|577.9|577.3|71
1708588500000|2024-02-22 07:55:00|577.9|577.3|577.9|577.3|578.1|577.5|577.9|577.3|1
1708588800000|2024-02-22 08:00:00|577.8|577.2|577.4|576.8|577.8|577.2|577.4|576.8|7
1708589100000|2024-02-22 08:05:00|577.3|576.7|577.5|576.9|577.6|577|577.1|576.5|6
1708589400000|2024-02-22 08:10:00|577.4|576.8|577.3|576.7|577.9|577.3|577.2|576.6|5
1708589700000|2024-02-22 08:15:00|577.4|576.8|576.9|576.3|577.4|576.8|576.9|576.3|7
1708590000000|2024-02-22 08:20:00|576.6|576|576.6|576|576.6|576|576.4|575.8|3
1708590300000|2024-02-22 08:25:00|576.9|576.3|576.9|576.3|576.9|576.3|576.9|576.3|0
1708590600000|2024-02-22 08:30:00|577.1|576.5|577.4|576.8|577.6|577|577.1|576.5|41
1708590900000|2024-02-22 08:35:00|577.3|576.7|576.4|575.8|577.4|576.8|576.4|575.8|7
1708591200000|2024-02-22 08:40:00|576.5|575.9|577.6|577|577.6|577|576|575.4|24
1708591500000|2024-02-22 08:45:00|577.4|576.8|576.8|576.2|577.4|576.8|576.6|576|12
1708591800000|2024-02-22 08:50:00|576.9|576.3|577.1|576.5|577.6|577|576.8|576.2|54
1708592100000|2024-02-22 08:55:00|577|576.4|577.1|576.5|577.3|576.7|576.9|576.3|21
1708592400000|2024-02-22 09:00:00|577.3|576.7|576.9|576.3|577.4|576.8|576.6|576|18
1708592700000|2024-02-22 09:05:00|577.1|576.5|576.8|576.2|577.1|576.5|576.8|576.2|0
1708593000000|2024-02-22 09:10:00|576.6|576|575.9|575.3|576.9|576.3|575.8|575.2|6
1708593300000|2024-02-22 09:15:00|575.8|575.2|575.6|575|575.9|575.3|575.3|574.7|28
1708593600000|2024-02-22 09:20:00|575.5|574.9|576.1|575.5|576.1|575.5|575.5|574.9|11
1708593900000|2024-02-22 09:25:00|575.9|575.3|576.1|575.5|576.1|575.5|575.6|575|8
1708594200000|2024-02-22 09:30:00|576.4|575.8|576.4|575.8|576.4|575.8|576.4|575.8|5
1708594500000|2024-02-22 09:35:00|577.1|576.5|578|577.4|578|577.4|577.1|576.5|38
1708594800000|2024-02-22 09:40:00|577.9|577.3|577.3|576.7|578.1|577.5|577|576.4|14
1708595100000|2024-02-22 09:45:00|577.4|576.8|576.4|575.8|577.4|576.8|576.1|575.5|28
1708595400000|2024-02-22 09:50:00|576.6|576|577|576.4|577.9|577.3|576.6|576|33
1708595700000|2024-02-22 09:55:00|577.1|576.5|577.5|576.9|577.6|577|576.9|576.3|2
1708596000000|2024-02-22 10:00:00|577.4|576.8|577.4|576.8|577.8|577.2|577.3|576.7|3
1708596300000|2024-02-22 10:05:00|577.6|577|578.1|577.5|578.1|577.5|577.4|576.8|20
1708596600000|2024-02-22 10:10:00|578.3|577.7|578.4|577.8|578.5|577.9|578.1|577.5|14
1708596900000|2024-02-22 10:15:00|578.5|577.9|578.1|577.5|578.9|578.3|577.9|577.3|8
1708597200000|2024-02-22 10:20:00|578|577.4|578.4|577.8|578.5|577.9|578|577.4|0
1708597500000|2024-02-22 10:25:00|578.6|578|578.4|577.8|578.9|578.3|577.9|577.3|47
1708597800000|2024-02-22 10:30:00|578.5|577.9|578.4|577.8|579|578.4|578.1|577.5|34
1708598100000|2024-02-22 10:35:00|578.5|577.9|578.6|578|578.7|578.1|578.4|577.8|3
1708598400000|2024-02-22 10:40:00|578.9|578.3|579.9|579.3|579.9|579.3|578.9|578.3|26
1708598700000|2024-02-22 10:45:00|579.7|579.1|579.4|578.8|579.9|579.3|579.4|578.8|13
1708599000000|2024-02-22 10:50:00|579.2|578.6|579|578.4|579.4|578.8|579|578.4|61
1708599300000|2024-02-22 10:55:00|579.1|578.5|579.1|578.5|579.4|578.8|579|578.4|2
1708599600000|2024-02-22 11:00:00|579|578.4|579.1|578.5|579.4|578.8|578.9|578.3|1
1708599900000|2024-02-22 11:05:00|579|578.4|579.4|578.8|579.4|578.8|578.9|578.3|7
1708600200000|2024-02-22 11:10:00|580.4|579.8|582.7|582.1|582.7|582.1|580.2|579.6|156
1708600500000|2024-02-22 11:15:00|582.9|582.3|583.1|582.5|583.1|582.5|582.5|581.9|59
1708600800000|2024-02-22 11:20:00|583|582.4|583.1|582.5|583.4|582.8|582.6|582|137
1708601100000|2024-02-22 11:25:00|583|582.4|582.5|581.9|583.1|582.5|582.2|581.6|13
1708601400000|2024-02-22 11:30:00|582.4|581.8|582.6|582|582.9|582.3|582.4|581.8|15
1708601700000|2024-02-22 11:35:00|582.7|582.1|582.9|582.3|583.2|582.6|582.5|581.9|30
1708602000000|2024-02-22 11:40:00|582.7|582.1|582.9|582.3|583|582.4|582.6|582|2
1708602300000|2024-02-22 11:45:00|583.1|582.5|583|582.4|583.4|582.8|583|582.4|23
1708602600000|2024-02-22 11:50:00|583.1|582.5|583.1|582.5|583.1|582.5|582.9|582.3|6
1708602900000|2024-02-22 11:55:00|583|582.4|583.4|582.8|583.4|582.8|582.9|582.3|16
1708603200000|2024-02-22 12:00:00|||||||||45
1708603500000|2024-02-22 12:05:00|584|583.4|584.4|583.8|584.4|583.8|583.9|583.3|34
1708603800000|2024-02-22 12:10:00|584.9|584.3|585.9|585.3|585.9|585.3|584.4|583.8|99
1708604100000|2024-02-22 12:15:00|585.8|585.2|585.8|585.2|585.9|585.3|584.4|583.8|70
1708604400000|2024-02-22 12:20:00|585.6|585|585.1|584.5|585.9|585.3|585.1|584.5|20
1708604700000|2024-02-22 12:25:00|585|584.4|585.1|584.5|585.1|584.5|584.9|584.3|10
1708605000000|2024-02-22 12:30:00|585|584.4|584.9|584.3|585|584.4|584.6|584|13
1708605300000|2024-02-22 12:35:00|584.6|584|584.6|584|584.8|584.2|584.4|583.8|5
1708605600000|2024-02-22 12:40:00|584.5|583.9|583.9|583.3|584.5|583.9|583.8|583.2|9
1708605900000|2024-02-22 12:45:00|583.8|583.2|583.8|583.2|584|583.4|583.6|583|56
1708606200000|2024-02-22 12:50:00|583.6|583|584.4|583.8|585.1|584.5|583.6|583|55
1708606500000|2024-02-22 12:55:00|584.5|583.9|584.5|583.9|584.6|584|584.4|583.8|11
1708606800000|2024-02-22 13:00:00|584.9|584.3|585.4|584.8|585.4|584.8|584.8|584.2|19
1708607100000|2024-02-22 13:05:00|585.3|584.7|583.8|583.2|585.4|584.8|583.8|583.2|49
1708607400000|2024-02-22 13:10:00|584.1|583.5|584.5|583.9|584.6|584|584.1|583.5|75
1708607700000|2024-02-22 13:15:00|584.4|583.8|584.4|583.8|584.6|584|584.3|583.7|9
1708608000000|2024-02-22 13:20:00|584.3|583.7|584|583.4|584.3|583.7|583.5|582.9|58
1708608300000|2024-02-22 13:25:00|583.9|583.3|584.3|583.7|584.4|583.8|583.9|583.3|38
1708608600000|2024-02-22 13:30:00|584.1|583.5|584|583.4|584.1|583.5|583.4|582.8|49
1708608900000|2024-02-22 13:35:00|583.9|583.3|583.9|583.3|583.9|583.3|583.4|582.8|33
1708609200000|2024-02-22 13:40:00|583.8|583.2|584.3|583.7|584.4|583.8|583.8|583.2|54
1708612200000|2024-02-22 14:30:00|584.5|583.9|591.9|591.3|592.9|592.3|584.5|583.8|1630
1708612500000|2024-02-22 14:35:00|592|591.4|593.4|592.8|594.1|593.5|591.4|590.8|1346
1708612800000|2024-02-22 14:40:00|593.9|593.3|592.4|591.8|594.4|593.8|592.3|591.7|931
1708613100000|2024-02-22 14:45:00|592.7|592.1|593.9|593.3|594.3|593.7|592.7|592.1|546
1708613400000|2024-02-22 14:50:00|594.1|593.5|592.4|591.8|594.6|594|591.9|591.3|636
1708613700000|2024-02-22 14:55:00|592.5|591.9|589.3|588.7|592.6|592|589.3|588.7|381
1708614000000|2024-02-22 15:00:00|589.4|588.8|586.5|585.9|590.1|589.5|586.5|585.9|297
1708614300000|2024-02-22 15:05:00|586.6|586|583.6|583|586.9|586.3|583.1|582.5|551
1708614600000|2024-02-22 15:10:00|583.5|582.9|585.5|584.9|585.6|585|582.6|582|412
1708614900000|2024-02-22 15:15:00|585.4|584.8|584.6|584|586.5|585.9|584.6|584|483
1708615200000|2024-02-22 15:20:00|584.4|583.8|583.6|583|585.4|584.8|583.4|582.8|468
1708615500000|2024-02-22 15:25:00|583.9|583.3|584.1|583.5|585.1|584.5|583.6|583|214
1708615800000|2024-02-22 15:30:00|583.4|582.8|582.9|582.3|584|583.4|582.9|582.3|346
1708616100000|2024-02-22 15:35:00|582.8|582.2|582.6|582|582.9|582.3|581.1|580.5|312
1708616400000|2024-02-22 15:40:00|582.5|581.9|582.1|581.5|582.6|582|581.9|581.3|213
1708616700000|2024-02-22 15:45:00|582|581.4|582.8|582.2|583.1|582.5|581.6|581|179
1708617000000|2024-02-22 15:50:00|582.4|581.8|581.8|581.2|582.6|582|581.4|580.8|256
1708617300000|2024-02-22 15:55:00|581.6|581|580|579.4|582.1|581.5|579.9|579.3|340
1708617600000|2024-02-22 16:00:00|580.1|579.5|581.6|581|582.1|581.5|579.4|578.8|409
1708617900000|2024-02-22 16:05:00|581.4|580.8|577.8|577.2|581.8|581.2|577.5|576.9|442
1708618200000|2024-02-22 16:10:00|577.7|577.1|576.6|576|577.8|577.2|576.1|575.5|452
1708618500000|2024-02-22 16:15:00|576.7|576.1|577.5|576.9|577.8|577.2|576|575.4|533
1708618800000|2024-02-22 16:20:00|577.6|577|577.3|576.7|580.2|579.6|577.3|576.7|422
1708619100000|2024-02-22 16:25:00|577.1|576.5|577.7|577.1|578.1|577.5|576.3|575.7|279
1708619400000|2024-02-22 16:30:00|577.8|577.2|577.8|577.2|578.1|577.5|576.8|576.2|229
1708619700000|2024-02-22 16:35:00|578|577.4|579.1|578.5|579.5|578.9|578|577.4|169
1708620000000|2024-02-22 16:40:00|578.8|578.2|580.6|580|581|580.4|578.7|578.1|225
1708620300000|2024-02-22 16:45:00|580.8|580.2|580.3|579.7|580.8|580.2|579.1|578.5|89
1708620600000|2024-02-22 16:50:00|580.4|579.8|579.6|579|581.5|580.9|579.6|579|109
1708620900000|2024-02-22 16:55:00|579.8|579.2|582.1|581.5|582.1|581.5|579.6|579|107
1708621200000|2024-02-22 17:00:00|582|581.4|580.3|579.7|582.3|581.7|580.3|579.7|135
1708621500000|2024-02-22 17:05:00|580.1|579.5|579.6|579|580.3|579.7|579|578.4|108
1708621800000|2024-02-22 17:10:00|579.7|579.1|579.3|578.7|580.3|579.7|579.3|578.7|59
1708622100000|2024-02-22 17:15:00|579.2|578.6|578|577.4|579.3|578.7|577.5|576.9|200
1708622400000|2024-02-22 17:20:00|577.8|577.2|579.1|578.5|579.3|578.7|577.3|576.7|156
1708622700000|2024-02-22 17:25:00|579.2|578.6|579.5|578.9|580.1|579.5|579.1|578.5|66
1708623000000|2024-02-22 17:30:00|579.6|579|579.6|579|579.8|579.2|579.1|578.5|57
1708623300000|2024-02-22 17:35:00|580|579.4|579.8|579.2|580.3|579.7|579.8|579.2|87
1708623600000|2024-02-22 17:40:00|580.1|579.5|579.8|579.2|580.1|579.5|579.8|579.2|32
1708623900000|2024-02-22 17:45:00|579.6|579|580.6|580|580.8|580.2|579.3|578.7|81
1708624200000|2024-02-22 17:50:00|580.8|580.2|581.1|580.5|581.3|580.7|580.8|580.2|93
1708624500000|2024-02-22 17:55:00|581.2|580.6|581.1|580.5|581.3|580.7|580.3|579.7|176
1708624800000|2024-02-22 18:00:00|581|580.4|580.1|579.5|581.2|580.6|579.8|579.2|157
1708625100000|2024-02-22 18:05:00|580|579.4|577.8|577.2|580|579.4|577.8|577.2|180
1708625400000|2024-02-22 18:10:00|578.1|577.5|577.6|577|578.1|577.5|577.6|577|180
1708625700000|2024-02-22 18:15:00|577.7|577.1|577.8|577.2|578.1|577.5|577.6|577|126
1708626000000|2024-02-22 18:20:00|578|577.4|577.8|577.2|578.1|577.5|577.8|577.2|41
1708626300000|2024-02-22 18:25:00|578|577.4|580.1|579.5|580.4|579.8|577.8|577.2|183
1708626600000|2024-02-22 18:30:00|579.8|579.2|580|579.4|580.1|579.5|579.7|579.1|107
1708626900000|2024-02-22 18:35:00|579.6|579|579.1|578.5|579.8|579.2|578.5|577.9|196
1708627200000|2024-02-22 18:40:00|579|578.4|579.5|578.9|580|579.4|578.8|578.2|175
1708627500000|2024-02-22 18:45:00|579.6|579|579.6|579|580.1|579.5|579.3|578.7|91
1708627800000|2024-02-22 18:50:00|579.5|578.9|579.3|578.7|579.6|579|578.8|578.2|224
1708628100000|2024-02-22 18:55:00|579.5|578.9|579.1|578.5|579.6|579|578.8|578.2|214
1708628400000|2024-02-22 19:00:00|579|578.4|580|579.4|580|579.4|579|578.4|141
1708628700000|2024-02-22 19:05:00|579.8|579.2|579.1|578.5|580|579.4|578.8|578.2|262
1708629000000|2024-02-22 19:10:00|579.3|578.7|579.8|579.2|580.1|579.5|579.3|578.7|1390
1708629300000|2024-02-22 19:15:00|579.9|579.3|579.7|579.1|580.3|579.7|579.6|579|175
1708650000000|2024-02-23 01:00:00|580.6|580|580.9|580.3|581.2|580.6|580.1|579.4|68
1708650300000|2024-02-23 01:05:00|580.8|580.2|580.5|579.9|581.1|580.5|580.3|579.7|18
1708650600000|2024-02-23 01:10:00|580.6|580|580.6|580|580.6|580|580.2|579.6|7
1708650900000|2024-02-23 01:15:00|580.5|579.9|581|580.4|581.6|581|580.5|579.9|22
1708651200000|2024-02-23 01:20:00|581.1|580.5|581.3|580.7|581.4|580.7|580.8|580.2|6
1708651500000|2024-02-23 01:25:00|581.2|580.6|581.3|580.7|581.6|581|580.8|580.2|10
1708651800000|2024-02-23 01:30:00|581.6|581|581.6|581|581.8|581.2|581.5|580.9|14
1708652100000|2024-02-23 01:35:00|582|581.4|582.1|581.5|582.1|581.5|581.8|581.2|20
1708652400000|2024-02-23 01:40:00|581.8|581.2|581.8|581.2|582|581.4|581.8|581.2|3
1708652700000|2024-02-23 01:45:00|581.7|581.1|581.6|581|581.8|581.2|581.6|581|8
1708653000000|2024-02-23 01:50:00|581.7|581.1|581.5|580.9|581.7|581.1|581.5|580.7|1
1708653300000|2024-02-23 01:55:00|581.3|580.7|581.7|581.1|581.8|581.2|581.3|580.7|2
1708653600000|2024-02-23 02:00:00|581.6|581|581.3|580.7|581.6|581|581.3|580.7|0
1708653900000|2024-02-23 02:05:00|581.5|580.9|581.3|580.7|581.5|580.9|581.3|580.7|3
1708654500000|2024-02-23 02:15:00|581.2|580.6|581.2|580.6|581.3|580.7|581.2|580.6|5
1708654800000|2024-02-23 02:20:00|581.1|580.5|581.1|580.5|581.2|580.6|581.1|580.5|0
1708655400000|2024-02-23 02:30:00|581.2|580.6|581.1|580.5|581.3|580.7|581.1|580.5|1
1708655700000|2024-02-23 02:35:00|||||||||5
1708656000000|2024-02-23 02:40:00|581.2|580.6|581.2|580.6|581.3|580.7|581.1|580.5|35
1708656300000|2024-02-23 02:45:00|581.1|580.5|580.6|580|581.1|580.5|580.6|580|4
1708656600000|2024-02-23 02:50:00|||||||||1
1708656900000|2024-02-23 02:55:00|580.7|580.1|580.8|580.2|580.8|580.2|580.6|580|0
1708657200000|2024-02-23 03:00:00|581.1|580.5|582.1|581.5|582.1|581.5|581.1|580.5|11
1708657800000|2024-02-23 03:10:00|581.8|581.2|582.3|581.7|582.3|581.7|581.8|581.2|3
1708658100000|2024-02-23 03:15:00|582.4|581.8|582.5|581.9|582.5|581.9|582.3|581.7|5
1708658400000|2024-02-23 03:20:00|582.6|582|582.8|582.2|582.8|582.2|582.6|582|8
1708658700000|2024-02-23 03:25:00|583.1|582.5|583|582.4|583.1|582.5|583|582.4|4
1708659000000|2024-02-23 03:30:00|582.8|582.2|583.1|582.5|583.1|582.5|582.8|582.2|3
1708659300000|2024-02-23 03:35:00|582.8|582.2|582.8|582.2|583|582.4|582.8|582.2|5
1708660200000|2024-02-23 03:50:00|||||||||1
1708660500000|2024-02-23 03:55:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|2
1708660800000|2024-02-23 04:00:00|583.6|583|583.4|582.8|583.6|583|583.3|582.7|3
1708661100000|2024-02-23 04:05:00|583.6|583|583.6|583|583.6|583|583.6|583|0
1708661400000|2024-02-23 04:10:00|583.3|582.7|583.4|582.8|583.4|582.8|583.3|582.7|20
1708661700000|2024-02-23 04:15:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|8
1708662000000|2024-02-23 04:20:00|583.6|583|583.4|582.8|583.6|583|583.3|582.7|2
1708662300000|2024-02-23 04:25:00|583.6|583|583.3|582.7|583.6|583|583.3|582.7|5
1708663200000|2024-02-23 04:40:00|||||||||2
1708663800000|2024-02-23 04:50:00|||||||||2
1708664100000|2024-02-23 04:55:00|||||||||5
1708665000000|2024-02-23 05:10:00|583.1|582.5|583.1|582.5|583.1|582.5|583.1|582.5|58
1708665600000|2024-02-23 05:20:00|583.2|582.6|583.2|582.6|583.3|582.7|583.1|582.5|3
1708665900000|2024-02-23 05:25:00|583.1|582.5|582.8|582.2|583.1|582.5|582.8|582.2|0
1708666200000|2024-02-23 05:30:00|582.9|582.3|582.8|582.2|582.9|582.3|582.8|582.2|1
1708666800000|2024-02-23 05:40:00|582.9|582.3|583.1|582.5|583.1|582.5|582.9|582.3|2
1708667100000|2024-02-23 05:45:00|583.2|582.6|583.3|582.7|583.3|582.7|583.2|582.6|1
1708667400000|2024-02-23 05:50:00|583.1|582.5|583.2|582.6|583.2|582.6|583.1|582.5|1
1708667700000|2024-02-23 05:55:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|0
1708668000000|2024-02-23 06:00:00|583.2|582.6|583.2|582.6|583.3|582.7|583.1|582.5|25
1708668300000|2024-02-23 06:05:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|2
1708668600000|2024-02-23 06:10:00|||||||||1
1708668900000|2024-02-23 06:15:00|583.3|582.7|583.1|582.5|583.6|583|583.1|582.5|5
1708669200000|2024-02-23 06:20:00|583.3|582.7|583.3|582.7|583.4|582.8|583.3|582.7|1
1708669500000|2024-02-23 06:25:00|583.4|582.8|583.6|583|583.6|583|583.3|582.7|12
1708669800000|2024-02-23 06:30:00|583.3|582.7|583.3|582.7|583.3|582.7|583.2|582.6|0
1708670100000|2024-02-23 06:35:00|583.2|582.6|583.3|582.7|583.3|582.7|583.2|582.6|11
1708670400000|2024-02-23 06:40:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|0
1708670700000|2024-02-23 06:45:00|583.3|582.7|583.7|583.1|583.7|583.1|583.3|582.6|0
1708671000000|2024-02-23 06:50:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|1
1708671300000|2024-02-23 06:55:00|||||||||7
1708672200000|2024-02-23 07:10:00|584.1|583.5|584.1|583.5|584.1|583.5|584.1|583.5|1
1708672500000|2024-02-23 07:15:00|583.9|583.3|583.8|583.2|584.1|583.5|583.8|583.2|2
1708672800000|2024-02-23 07:20:00|583.9|583.3|583.8|583.2|584.1|583.5|583.8|583.1|1
1708674000000|2024-02-23 07:40:00|||||||||2
1708674600000|2024-02-23 07:50:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|0
1708674900000|2024-02-23 07:55:00|583.9|583.3|583.8|583.2|583.9|583.3|583.8|583.2|7
1708675200000|2024-02-23 08:00:00|583.9|583.3|584.3|583.7|584.3|583.7|583.9|583.3|11
1708675500000|2024-02-23 08:05:00|584.4|583.8|584.8|584.2|585.2|584.6|584.3|583.7|106
1708675800000|2024-02-23 08:10:00|584.7|584.1|584.8|584.2|584.8|584.2|584.6|584|26
1708676100000|2024-02-23 08:15:00|584.9|584.3|585.3|584.7|585.3|584.7|584.8|584.2|44
1708676400000|2024-02-23 08:20:00|585.4|584.8|585.3|584.7|585.6|585|585.3|584.7|24
1708676700000|2024-02-23 08:25:00|585.4|584.8|586.1|585.5|586.1|585.5|585.3|584.7|62
1708677000000|2024-02-23 08:30:00|586.3|585.7|586.6|586|586.8|586.2|586.3|585.7|18
1708677300000|2024-02-23 08:35:00|586.3|585.7|586.7|586.1|586.9|586.3|586.3|585.7|15
1708677600000|2024-02-23 08:40:00|586.6|586|586.3|585.7|586.7|586.1|586.3|585.7|32
1708677900000|2024-02-23 08:45:00|586.2|585.6|586.1|585.5|586.3|585.7|586.1|585.5|11
1708678200000|2024-02-23 08:50:00|585.8|585.2|585.9|585.3|586.1|585.5|585.8|585.2|4
1708678500000|2024-02-23 08:55:00|586.1|585.5|586.4|585.8|586.4|585.8|586.1|585.5|7
1708678800000|2024-02-23 09:00:00|586.3|585.7|586.3|585.7|586.6|586|586.3|585.7|4
1708679100000|2024-02-23 09:05:00|586.4|585.8|586.4|585.8|586.4|585.8|586.4|585.8|0
1708679400000|2024-02-23 09:10:00|586.6|586|586.3|585.7|586.6|586|586.2|585.6|11
1708680300000|2024-02-23 09:25:00|586.6|586|586.8|586.2|586.8|586.2|586.6|586|17
1708680600000|2024-02-23 09:30:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|11
1708680900000|2024-02-23 09:35:00|587.3|586.7|587.2|586.6|587.3|586.7|587.1|586.5|7
1708681200000|2024-02-23 09:40:00|587.1|586.5|587.2|586.6|587.3|586.7|587.1|586.5|34
1708681500000|2024-02-23 09:45:00|587.1|586.5|587.3|586.7|587.8|587.2|587.1|586.5|30
1708681800000|2024-02-23 09:50:00|587.2|586.6|585.7|585.1|587.2|586.6|585.6|585|19
1708682100000|2024-02-23 09:55:00|585.8|585.2|585.3|584.7|585.8|585.2|584.3|583.7|30
1708682400000|2024-02-23 10:00:00|585.2|584.6|585.8|585.2|586.1|585.5|585.1|584.5|4
1708682700000|2024-02-23 10:05:00|585.6|585|585.8|585.2|585.8|585.2|585.6|585|18
1708683000000|2024-02-23 10:10:00|585.9|585.3|585.9|585.3|586.3|585.7|585.8|585.2|4
1708683300000|2024-02-23 10:15:00|586.3|585.7|586.3|585.7|586.3|585.7|585.9|585.3|2
1708683600000|2024-02-23 10:20:00|586.2|585.6|585.6|585|586.2|585.6|585.6|585|9
1708683900000|2024-02-23 10:25:00|585.7|585.1|586.3|585.7|586.3|585.7|585.6|585|28
1708684200000|2024-02-23 10:30:00|586.8|586.2|585.9|585.3|586.8|586.2|585.9|585.3|62
1708684500000|2024-02-23 10:35:00|586.1|585.5|586.1|585.5|586.2|585.6|585.9|585.3|2
1708684800000|2024-02-23 10:40:00|586.2|585.6|586.1|585.5|586.3|585.7|586.1|585.5|2
1708685100000|2024-02-23 10:45:00|585.8|585.2|584.8|584.2|585.8|585.2|584.8|584.2|21
1708685400000|2024-02-23 10:50:00|584.9|584.3|584.9|584.3|585.2|584.6|584.9|584.3|4
1708685700000|2024-02-23 10:55:00|584.8|584.2|586.6|586|586.6|586|584.8|584.2|35
1708686000000|2024-02-23 11:00:00|586.4|585.8|586.4|585.8|586.6|586|586.2|585.6|5
1708686300000|2024-02-23 11:05:00|586.6|586|587.1|586.5|587.1|586.5|586.6|586|168
1708686600000|2024-02-23 11:10:00|586.8|586.2|587.1|586.5|587.1|586.5|586.8|586.2|0
1708686900000|2024-02-23 11:15:00|586.8|586.2|587.1|586.5|587.1|586.5|586.8|586.2|48
1708687200000|2024-02-23 11:20:00|||||||||23
1708687500000|2024-02-23 11:25:00|587.3|586.7|587.6|587|587.6|587|587.3|586.7|13
1708687800000|2024-02-23 11:30:00|587.3|586.7|587.6|587|587.8|587.2|587.3|586.7|52
1708688100000|2024-02-23 11:35:00|587.8|587.2|587.6|587|587.8|587.2|587.6|587|13
1708688400000|2024-02-23 11:40:00|587.7|587.1|587.8|587.2|587.8|587.2|587.6|587|1
1708688700000|2024-02-23 11:45:00|587.6|587|587.7|587.1|587.7|587.1|587.3|586.7|3
1708689000000|2024-02-23 11:50:00|587.6|587|587.6|587|587.6|587|587.3|586.7|7
1708689300000|2024-02-23 11:55:00|587.7|587.1|587.3|586.7|587.7|587.1|587.2|586.6|30
1708689600000|2024-02-23 12:00:00|||||||||27
1708689900000|2024-02-23 12:05:00|587.4|586.8|587.4|586.8|587.6|587|587.3|586.7|17
1708690200000|2024-02-23 12:10:00|587.3|586.7|586.8|586.2|587.3|586.7|586.8|586.2|12
1708690500000|2024-02-23 12:15:00|586.9|586.3|587.1|586.5|587.1|586.5|586.9|586.3|5
1708690800000|2024-02-23 12:20:00|586.9|586.3|586.6|586|586.9|586.3|586.6|586|18
1708691100000|2024-02-23 12:25:00|586.3|585.7|585.8|585.2|586.3|585.7|585.7|585.1|16
1708691400000|2024-02-23 12:30:00|585.7|585.1|586.1|585.5|586.1|585.5|585.4|584.8|19
1708691700000|2024-02-23 12:35:00|585.9|585.3|585.8|585.2|585.9|585.3|585.6|585|4
1708692000000|2024-02-23 12:40:00|585.7|585.1|586.2|585.6|586.6|586|585.7|585.1|87
1708692300000|2024-02-23 12:45:00|586.3|585.7|586.1|585.5|586.3|585.7|586|585.4|18
1708692600000|2024-02-23 12:50:00|585.8|585.2|583.8|583.2|585.8|585.2|583.3|582.7|58
1708692900000|2024-02-23 12:55:00|583.7|583.1|583.8|583.2|583.8|583.2|582.8|582.2|76
1708693200000|2024-02-23 13:00:00|583.9|583.3|584.8|584.2|585.3|584.7|583.9|583.3|17
1708693500000|2024-02-23 13:05:00|584.6|584|584.3|583.7|584.8|584.2|584.2|583.6|15
1708693800000|2024-02-23 13:10:00|584.4|583.8|583.8|583.2|584.4|583.8|583.7|583.1|33
1708694100000|2024-02-23 13:15:00|583.9|583.3|584.2|583.6|584.9|584.3|583.8|583.2|14
1708694400000|2024-02-23 13:20:00|584.3|583.7|583.1|582.5|584.6|584|582.8|582.2|74
1708694700000|2024-02-23 13:25:00|583.2|582.6|583.3|582.7|583.3|582.7|583.1|582.5|21
1708695000000|2024-02-23 13:30:00|583.6|583|581.2|580.6|583.6|583|581.1|580.3|45
1708695300000|2024-02-23 13:35:00|581.3|580.7|582.8|582.2|583|582.4|581.3|580.7|40
1708695600000|2024-02-23 13:40:00|582.9|582.3|583.1|582.5|583.2|582.5|582.6|582|144
1708698600000|2024-02-23 14:30:00|581.3|580.7|584.2|583.6|585.6|585|581.3|580.7|433
1708698900000|2024-02-23 14:35:00|584.3|583.7|581.8|581.2|584.8|584.2|581.8|581.2|226
1708699200000|2024-02-23 14:40:00|582.3|581.7|581.6|581|582.6|582|581.1|580.5|276
1708699500000|2024-02-23 14:45:00|581.8|581.2|579.1|578.5|582.3|581.7|578.6|578|520
1708699800000|2024-02-23 14:50:00|579|578.4|577.8|577.2|579.1|578.5|576.1|575.5|789
1708700100000|2024-02-23 14:55:00|577.6|577|576.1|575.5|578.3|577.7|575.8|575.2|659
1708700400000|2024-02-23 15:00:00|576|575.4|573.6|573|576.1|575.5|572.8|572.2|438
1708700700000|2024-02-23 15:05:00|573.3|572.7|574.3|573.7|574.8|574.2|572.8|572.2|404
1708701000000|2024-02-23 15:10:00|574.1|573.5|571.9|571.3|574.3|573.7|571.3|570.7|359
1708701300000|2024-02-23 15:15:00|572.1|571.5|570.6|570|572.3|571.7|570.3|569.7|459
1708701600000|2024-02-23 15:20:00|570.4|569.8|570.3|569.7|571.1|570.5|569.8|569.2|230
1708701900000|2024-02-23 15:25:00|570.2|569.6|570.1|569.5|571.6|571|569.8|569.2|320
1708702200000|2024-02-23 15:30:00|570|569.4|571.1|570.5|572.1|571.5|569.8|569.2|207
1708702500000|2024-02-23 15:35:00|570.6|570|570.1|569.5|571.2|570.6|569.8|569.2|112
1708702800000|2024-02-23 15:40:00|570|569.4|570.8|570.2|571.6|571|569.8|569.2|215
1708703100000|2024-02-23 15:45:00|570.6|570|569.8|569.2|570.8|570.2|569.8|569.2|90
1708703400000|2024-02-23 15:50:00|570.1|569.5|570.2|569.6|570.8|570.2|570.1|569.5|249
1708703700000|2024-02-23 15:55:00|570.1|569.5|569.8|569.2|570.8|570.2|569.3|568.7|143
1708704000000|2024-02-23 16:00:00|569.7|569.1|569.6|569|570.1|569.5|569.3|568.7|53
1708704300000|2024-02-23 16:05:00|569.8|569.2|571.1|570.5|571.8|571.2|569.7|569.1|178
1708704600000|2024-02-23 16:10:00|571.2|570.6|570.3|569.7|571.3|570.7|569.6|569|139
1708704900000|2024-02-23 16:15:00|570.1|569.5|572.1|571.5|572.3|571.7|570.1|569.5|121
1708705200000|2024-02-23 16:20:00|572.3|571.7|572.8|572.2|573.1|572.5|572.3|571.7|120
1708705500000|2024-02-23 16:25:00|572.6|572|572.8|572.2|573|572.4|572.3|571.7|84
1708705800000|2024-02-23 16:30:00|573.1|572.5|572.6|572|573.6|573|572.3|571.7|662
1708706100000|2024-02-23 16:35:00|572.8|572.2|571.7|571.1|572.8|572.2|571.6|571|151
1708706400000|2024-02-23 16:40:00|571.8|571.2|572.1|571.5|572.3|571.7|571.3|570.7|77
1708706700000|2024-02-23 16:45:00|571.8|571.2|571.3|570.7|572.6|572|570.8|570.2|145
1708707000000|2024-02-23 16:50:00|571.6|571|571.8|571.2|572.3|571.7|571.6|571|55
1708707300000|2024-02-23 16:55:00|572|571.4|571.1|570.5|572|571.4|570.6|570|86
1708707600000|2024-02-23 17:00:00|570.6|570|570.1|569.5|570.7|570.1|569.8|569.2|153
1708707900000|2024-02-23 17:05:00|570.3|569.7|570.4|569.8|571.1|570.5|570.3|569.7|99
1708708200000|2024-02-23 17:10:00|570.6|570|570.6|570|570.8|570.2|570.1|569.5|51
1708708500000|2024-02-23 17:15:00|570.3|569.7|570.8|570.2|570.8|570.2|570.3|569.7|101
1708708800000|2024-02-23 17:20:00|570.7|570.1|570.1|569.5|570.7|570.1|570.1|569.5|32
1708709100000|2024-02-23 17:25:00|569.8|569.2|570.1|569.5|570.6|570|569.8|569.2|60
1708709400000|2024-02-23 17:30:00|570.3|569.7|570.8|570.2|571.1|570.5|570.1|569.5|35
1708709700000|2024-02-23 17:35:00|570.6|570|570.3|569.7|570.6|570|570.3|569.7|292
1708710000000|2024-02-23 17:40:00|||||||||83
1708710300000|2024-02-23 17:45:00|570.1|569.5|570.1|569.5|570.3|569.7|570|569.4|110
1708710600000|2024-02-23 17:50:00|570|569.4|569.5|568.9|570|569.4|569.5|568.9|115
1708710900000|2024-02-23 17:55:00|569.6|569|569.1|568.5|569.6|569|569.1|568.5|203
1708711200000|2024-02-23 18:00:00|569.2|568.6|569|568.4|569.3|568.7|568.8|568.2|66
1708711500000|2024-02-23 18:05:00|568.9|568.3|569.1|568.5|569.2|568.6|568.6|568|94
1708711800000|2024-02-23 18:10:00|569|568.4|569.5|568.9|569.6|569|568.9|568.3|639
1708712100000|2024-02-23 18:15:00|569.3|568.7|569.1|568.5|569.5|568.9|569|568.4|243
1708712400000|2024-02-23 18:20:00|569.2|568.6|568.8|568.2|569.2|568.6|568.5|567.9|126
1708712700000|2024-02-23 18:25:00|568.7|568.1|568.5|567.9|568.7|568.1|568.5|567.9|68
1708713000000|2024-02-23 18:30:00|568.8|568.2|568.5|567.9|568.9|568.3|568.5|567.9|155
1708713300000|2024-02-23 18:35:00|568.8|568.2|569.3|568.7|569.3|568.7|568.7|568.1|353
1708713600000|2024-02-23 18:40:00|569.4|568.8|569.3|568.7|569.5|568.9|569|568.4|127
1708713900000|2024-02-23 18:45:00|569.5|568.9|569.5|568.9|569.9|569.3|569|568.4|278
1708714200000|2024-02-23 18:50:00|569.4|568.8|569.3|568.7|570.3|569.7|569.3|568.7|371
1708714500000|2024-02-23 18:55:00|569.4|568.8|569.3|568.7|569.4|568.8|569|568.4|197
1708714800000|2024-02-23 19:00:00|569|568.4|569.2|568.6|569.3|568.7|568.5|567.9|466
1708715100000|2024-02-23 19:05:00|569.3|568.7|569.5|568.9|569.8|569.2|569.2|568.6|341
1708715400000|2024-02-23 19:10:00|569.3|568.7|569.3|568.7|569.8|569.2|568.8|568.2|1019
1708715700000|2024-02-23 19:15:00|569.5|568.9|569.8|569.2|570.4|569.8|569.3|568.7|673
1708909200000|2024-02-26 01:00:00|570.2|569.6|571.2|570.6|571.6|571|569.6|569|276
1708909500000|2024-02-26 01:05:00|571.1|570.5|571.3|570.7|571.7|571.1|570.9|570.3|108
1708909800000|2024-02-26 01:10:00|571.2|570.6|571.9|571.3|572.1|571.5|570.9|570.3|162
1708910100000|2024-02-26 01:15:00|572.4|571.8|572.4|571.8|572.4|571.8|572.2|571.6|55
1708910400000|2024-02-26 01:20:00|572.6|572|572.7|572.1|572.9|572.3|572.6|572|41
1708910700000|2024-02-26 01:25:00|572.8|572.2|573.2|572.6|573.3|572.7|572.7|572.1|55
1708911000000|2024-02-26 01:30:00|573.3|572.7|573.2|572.6|573.7|573.1|573.2|572.6|22
1708911300000|2024-02-26 01:35:00|572.9|572.3|572.9|572.3|573.1|572.5|572.7|572.1|68
1708911600000|2024-02-26 01:40:00|572.8|572.2|572.3|571.7|572.8|572.2|572.3|571.7|39
1708911900000|2024-02-26 01:45:00|572.2|571.6|572.3|571.7|572.4|571.8|572.2|571.6|20
1708912200000|2024-02-26 01:50:00|572.4|571.8|572.4|571.8|572.4|571.8|572.2|571.6|65
1708912500000|2024-02-26 01:55:00|||||||||41
1708912800000|2024-02-26 02:00:00|572.3|571.7|571.7|571.1|572.4|571.8|571.6|571|44
1708913100000|2024-02-26 02:05:00|||||||||11
1708913400000|2024-02-26 02:10:00|571.9|571.3|571.7|571.1|571.9|571.3|571.7|571.1|15
1708913700000|2024-02-26 02:15:00|571.8|571.2|572.1|571.5|572.2|571.6|571.7|571.1|19
1708914000000|2024-02-26 02:20:00|571.9|571.3|571.7|571.1|572.1|571.5|571.7|571.1|13
1708914300000|2024-02-26 02:25:00|571.4|570.8|571.4|570.8|571.6|571|571.4|570.8|34
1708914600000|2024-02-26 02:30:00|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|35
1708914900000|2024-02-26 02:35:00|||||||||15
1708915200000|2024-02-26 02:40:00|571.3|570.7|571.6|571|571.7|571.1|571.3|570.7|28
1708915500000|2024-02-26 02:45:00|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|11
1708915800000|2024-02-26 02:50:00|||||||||6
1708916100000|2024-02-26 02:55:00|||||||||4
1708916400000|2024-02-26 03:00:00|||||||||1
1708916700000|2024-02-26 03:05:00|||||||||4
1708917000000|2024-02-26 03:10:00|||||||||2
1708917300000|2024-02-26 03:15:00|||||||||20
1708917600000|2024-02-26 03:20:00|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|40
1708917900000|2024-02-26 03:25:00|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|22
1708918200000|2024-02-26 03:30:00|571.9|571.3|571.9|571.3|572.2|571.6|571.9|571.3|14
1708918500000|2024-02-26 03:35:00|571.7|571.1|571.8|571.2|571.8|571.2|571.7|571.1|26
1708918800000|2024-02-26 03:40:00|571.7|571.1|571.8|571.2|571.8|571.2|571.7|571.1|3
1708919100000|2024-02-26 03:45:00|571.7|571.1|571.7|571.1|571.8|571.2|571.7|571.1|3
1708919400000|2024-02-26 03:50:00|571.6|571|571.7|571.1|571.7|571.1|571.6|571|11
1708919700000|2024-02-26 03:55:00|571.6|571|571.4|570.8|571.6|571|571.3|570.7|12
1708920000000|2024-02-26 04:00:00|||||||||10
1708920300000|2024-02-26 04:05:00|571.3|570.7|571.4|570.8|571.4|570.8|571.3|570.7|14
1708920600000|2024-02-26 04:10:00|571.3|570.7|571.4|570.8|571.7|571.1|571.2|570.6|38
1708920900000|2024-02-26 04:15:00|||||||||15
1708921200000|2024-02-26 04:20:00|571.2|570.6|571.2|570.6|571.4|570.8|571.2|570.6|24
1708921500000|2024-02-26 04:25:00|571.3|570.7|571.2|570.6|571.4|570.8|570.9|570.3|42
1708921800000|2024-02-26 04:30:00|||||||||7
1708922100000|2024-02-26 04:35:00|||||||||9
1708922400000|2024-02-26 04:40:00|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|19
1708922700000|2024-02-26 04:45:00|||||||||4
1708923000000|2024-02-26 04:50:00|||||||||4
1708923600000|2024-02-26 05:00:00|||||||||1
1708923900000|2024-02-26 05:05:00|||||||||11
1708924200000|2024-02-26 05:10:00|571.2|570.6|571.3|570.7|571.3|570.7|571.2|570.6|17
1708924500000|2024-02-26 05:15:00|571.2|570.6|571.2|570.6|571.3|570.7|571.2|570.6|11
1708924800000|2024-02-26 05:20:00|571.3|570.7|571.3|570.7|571.3|570.7|571.2|570.6|5
1708925100000|2024-02-26 05:25:00|571.2|570.6|571.2|570.6|571.4|570.8|571.2|570.6|6
1708925400000|2024-02-26 05:30:00|||||||||3
1708926000000|2024-02-26 05:40:00|571.4|570.8|571.4|570.8|571.4|570.8|571.3|570.7|8
1708926300000|2024-02-26 05:45:00|571.3|570.7|571.3|570.7|571.3|570.7|571.2|570.6|11
1708926600000|2024-02-26 05:50:00|571.4|570.8|571.2|570.6|571.4|570.8|571.2|570.6|4
1708926900000|2024-02-26 05:55:00|571.1|570.5|570.9|570.3|571.4|570.8|570.9|570.3|32
1708927200000|2024-02-26 06:00:00|571.1|570.5|571.2|570.6|571.2|570.6|570.9|570.3|6
1708927500000|2024-02-26 06:05:00|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|13
1708927800000|2024-02-26 06:10:00|571.3|570.7|571.4|570.8|571.4|570.8|571.2|570.6|7
1708928100000|2024-02-26 06:15:00|||||||||2
1708928400000|2024-02-26 06:20:00|571.6|571|571.7|571.1|571.7|571.1|571.4|570.8|8
1708928700000|2024-02-26 06:25:00|571.8|571.2|572.1|571.5|572.1|571.5|571.8|571.2|12
1708929000000|2024-02-26 06:30:00|571.9|571.3|572.6|572|572.6|572|571.9|571.3|37
1708929300000|2024-02-26 06:35:00|572.4|571.8|572.4|571.8|572.6|572|572.4|571.8|12
1708929600000|2024-02-26 06:40:00|572.6|572|572.6|572|572.6|572|572.4|571.8|6
1708929900000|2024-02-26 06:45:00|572.3|571.7|572.6|572|572.6|572|572.3|571.7|24
1708930200000|2024-02-26 06:50:00|572.3|571.7|572.3|571.7|572.3|571.7|571.9|571.3|68
1708930500000|2024-02-26 06:55:00|572.2|571.6|572.4|571.8|572.7|572.1|572.2|571.6|73
1708930800000|2024-02-26 07:00:00|572.6|572|572.9|572.3|572.9|572.3|572.6|572|21
1708931100000|2024-02-26 07:05:00|572.7|572.1|572.9|572.3|573.3|572.7|572.7|572.1|73
1708931400000|2024-02-26 07:10:00|||||||||10
1708931700000|2024-02-26 07:15:00|572.8|572.2|572.7|572.1|572.9|572.3|572.6|572|17
1708932000000|2024-02-26 07:20:00|572.8|572.2|573.1|572.5|573.1|572.5|572.8|572.2|19
1708932300000|2024-02-26 07:25:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|3
1708932600000|2024-02-26 07:30:00|573.1|572.5|573.1|572.5|573.2|572.6|573.1|572.5|12
1708932900000|2024-02-26 07:35:00|572.9|572.3|572.9|572.3|572.9|572.3|572.8|572.2|9
1708933200000|2024-02-26 07:40:00|572.8|572.2|572.4|571.8|572.8|572.2|572.4|571.8|12
1708933500000|2024-02-26 07:45:00|572.6|572|572.9|572.3|572.9|572.3|572.6|572|12
1708933800000|2024-02-26 07:50:00|572.8|572.2|572.7|572.1|572.8|572.2|572.6|572|23
1708934100000|2024-02-26 07:55:00|572.6|572|572.2|571.6|572.7|572.1|572.2|571.6|20
1708934400000|2024-02-26 08:00:00|571.9|571.3|572.8|572.2|572.8|572.2|571.9|571.3|29
1708934700000|2024-02-26 08:05:00|572.7|572.1|572.2|571.6|572.9|572.3|572.2|571.6|42
1708935000000|2024-02-26 08:10:00|572.3|571.7|572.4|571.8|572.4|571.8|572.2|571.6|68
1708935300000|2024-02-26 08:15:00|572.3|571.7|572.3|571.7|572.3|571.7|572.2|571.6|1
1708935600000|2024-02-26 08:20:00|572.2|571.6|572.7|572.1|572.7|572.1|572.2|571.6|10
1708935900000|2024-02-26 08:25:00|572.4|571.8|572.6|572|572.6|572|572.4|571.8|1
1708936200000|2024-02-26 08:30:00|572.7|572.1|572.2|571.6|572.7|572.1|572.2|571.6|23
1708936500000|2024-02-26 08:35:00|572.4|571.8|572.7|572.1|572.7|572.1|572.3|571.7|50
1708936800000|2024-02-26 08:40:00|572.4|571.8|572.4|571.8|572.6|572|572.4|571.8|15
1708937100000|2024-02-26 08:45:00|572.7|572.1|572.1|571.5|572.7|572.1|572.1|571.5|113
1708937400000|2024-02-26 08:50:00|572.2|571.6|572.4|571.8|572.4|571.8|572.1|571.5|18
1708937700000|2024-02-26 08:55:00|572.3|571.7|572.2|571.6|572.3|571.7|572.2|571.6|10
1708938000000|2024-02-26 09:00:00|572.3|571.7|573.4|572.8|573.4|572.8|572.3|571.7|39
1708938300000|2024-02-26 09:05:00|574.2|573.6|573.2|572.6|575.1|574.5|572.2|571.6|298
1708938600000|2024-02-26 09:10:00|573.3|572.7|573.1|572.5|573.4|572.8|573.1|572.5|23
1708938900000|2024-02-26 09:15:00|573.2|572.6|573.2|572.6|573.2|572.6|572.9|572.3|19
1708939200000|2024-02-26 09:20:00|573.1|572.5|572.4|571.8|573.1|572.5|572.4|571.8|37
1708939500000|2024-02-26 09:25:00|572.3|571.7|572.3|571.7|572.4|571.8|572.3|571.7|6
1708939800000|2024-02-26 09:30:00|572.2|571.6|572.2|571.6|572.4|571.8|572.2|571.6|9
1708940100000|2024-02-26 09:35:00|571.9|571.3|572.2|571.6|572.2|571.6|571.9|571.3|11
1708940400000|2024-02-26 09:40:00|572.4|571.8|572.4|571.8|572.7|572.1|572.3|571.7|44
1708940700000|2024-02-26 09:45:00|572.3|571.7|570.9|570.3|572.6|572|570.9|570.3|56
1708941000000|2024-02-26 09:50:00|571.2|570.6|572.3|571.7|572.4|571.8|570.7|570.1|73
1708941300000|2024-02-26 09:55:00|572.2|571.6|572.1|571.5|572.2|571.6|571.7|571.1|73
1708941600000|2024-02-26 10:00:00|572.2|571.6|571.9|571.3|572.2|571.6|571.9|571.3|20
1708941900000|2024-02-26 10:05:00|571.7|571.1|571.3|570.7|571.8|571.2|571.2|570.6|61
1708942200000|2024-02-26 10:10:00|571.4|570.8|570.6|570|571.4|570.8|570.4|569.8|41
1708942500000|2024-02-26 10:15:00|570.7|570.1|572.2|571.6|572.2|571.6|570.7|570.1|42
1708942800000|2024-02-26 10:20:00|571.9|571.3|571.8|571.2|571.9|571.3|571.4|570.8|37
1708943100000|2024-02-26 10:25:00|571.7|571.1|570.6|570|571.8|571.2|570.4|569.8|50
1708943400000|2024-02-26 10:30:00|570.4|569.8|569.9|569.3|570.7|570.1|569.4|568.8|85
1708943700000|2024-02-26 10:35:00|569.7|569.1|567.4|566.8|569.7|569.1|567.3|566.7|159
1708944000000|2024-02-26 10:40:00|567.6|567|566.8|566.2|567.6|567|566.3|565.7|203
1708944300000|2024-02-26 10:45:00|566.7|566.1|566.2|565.6|566.9|566.3|566.2|565.6|128
1708944600000|2024-02-26 10:50:00|566.4|565.8|565.6|565|566.4|565.8|565.6|565|260
1708944900000|2024-02-26 10:55:00|565.4|564.8|564.8|564.2|565.7|565.1|564.7|564.1|163
1708945200000|2024-02-26 11:00:00|564.7|564.1|562.7|562.1|564.8|564.2|562.3|561.7|309
1708945500000|2024-02-26 11:05:00|562.8|562.2|561.7|561.1|562.9|562.3|561.4|560.8|226
1708945800000|2024-02-26 11:10:00|561.8|561.2|562.2|561.6|563.2|562.6|561.6|561|283
1708946100000|2024-02-26 11:15:00|561.8|561.2|561.6|561|562.4|561.8|561.6|561|142
1708946400000|2024-02-26 11:20:00|561.4|560.8|561.6|561|562.1|561.5|560.9|560.3|391
1708946700000|2024-02-26 11:25:00|561.4|560.8|561.1|560.5|561.6|561|560.7|560.1|77
1708947000000|2024-02-26 11:30:00|560.9|560.3|560.7|560.1|560.9|560.3|560.4|559.8|233
1708947300000|2024-02-26 11:35:00|560.8|560.2|560.8|560.2|561.2|560.6|560.7|560.1|45
1708947600000|2024-02-26 11:40:00|560.9|560.3|560.8|560.2|561.2|560.6|560.7|560.1|125
1708947900000|2024-02-26 11:45:00|560.7|560.1|561.9|561.3|562.2|561.6|560.7|560.1|82
1708948200000|2024-02-26 11:50:00|562.1|561.5|562.2|561.6|562.6|562|561.7|561.1|266
1708948500000|2024-02-26 11:55:00|562.4|561.8|562.4|561.8|562.7|562.1|562.2|561.6|90
1708948800000|2024-02-26 12:00:00|562.3|561.7|561.6|561|562.4|561.8|561.4|560.8|45
1708949100000|2024-02-26 12:05:00|561.4|560.8|561.6|561|561.6|561|561.1|560.5|53
1708949400000|2024-02-26 12:10:00|561.4|560.8|561.9|561.3|561.9|561.3|561.4|560.8|89
1708949700000|2024-02-26 12:15:00|562.1|561.5|562.7|562.1|562.9|562.3|561.9|561.3|50
1708950000000|2024-02-26 12:20:00|562.6|562|562.7|562.1|562.7|562.1|562.4|561.8|23
1708950300000|2024-02-26 12:25:00|562.8|562.2|562.8|562.2|562.9|562.3|562.7|562.1|19
1708950600000|2024-02-26 12:30:00|562.7|562.1|563.8|563.2|563.9|563.3|562.7|562.1|51
1708950900000|2024-02-26 12:35:00|563.9|563.3|564.1|563.5|564.3|563.7|563.7|563.1|130
1708951200000|2024-02-26 12:40:00|564.2|563.6|564.8|564.2|564.8|564.2|563.9|563.3|85
1708951500000|2024-02-26 12:45:00|564.7|564.1|564.2|563.6|564.7|564.1|564.2|563.6|35
1708951800000|2024-02-26 12:50:00|564.1|563.5|564.2|563.6|564.4|563.8|563.9|563.3|34
1708952100000|2024-02-26 12:55:00|564.1|563.5|563.6|563|564.1|563.5|563.4|562.8|122
1708952400000|2024-02-26 13:00:00|563.7|563.1|563.7|563.1|563.9|563.3|563.3|562.7|73
1708952700000|2024-02-26 13:05:00|563.8|563.2|564.4|563.8|564.4|563.8|563.7|563.1|42
1708953000000|2024-02-26 13:10:00|564.6|564|563.9|563.3|564.7|564.1|563.9|563.3|98
1708953300000|2024-02-26 13:15:00|564.1|563.5|564.2|563.6|564.2|563.6|563.7|563.1|10
1708953600000|2024-02-26 13:20:00|564.3|563.7|563.8|563.2|564.7|564.1|563.4|562.8|109
1708953900000|2024-02-26 13:25:00|563.9|563.3|563.9|563.3|564.3|563.7|563.9|563.3|35
1708954200000|2024-02-26 13:30:00|564.1|563.5|565.1|564.5|565.6|565|563.8|563.2|136
1708954500000|2024-02-26 13:35:00|564.9|564.3|564.9|564.3|565.3|564.7|564.1|563.5|66
1708954800000|2024-02-26 13:40:00|565.2|564.6|564.9|564.3|565.4|564.8|564.7|564.1|73
1708957800000|2024-02-26 14:30:00|566.1|565.5|566.9|566.3|566.9|566.3|562.9|562.3|1111
1708958100000|2024-02-26 14:35:00|567.2|566.6|568.2|567.6|568.4|567.8|566.4|565.8|864
1708958400000|2024-02-26 14:40:00|568.4|567.8|568.9|568.3|569.2|568.6|567.2|566.6|697
1708958700000|2024-02-26 14:45:00|569.1|568.5|566.9|566.3|569.4|568.8|566.7|566.1|463
1708959000000|2024-02-26 14:50:00|566.6|566|565.7|565.1|567.4|566.8|565.7|565.1|595
1708959300000|2024-02-26 14:55:00|565.8|565.2|565.8|565.2|566.9|566.3|565.7|565.1|659
1708959600000|2024-02-26 15:00:00|565.7|565.1|565.9|565.3|566.9|566.3|564.9|564.3|397
1708959900000|2024-02-26 15:05:00|565.7|565.1|567.3|566.7|567.4|566.8|565.4|564.8|407
1708960200000|2024-02-26 15:10:00|567.4|566.8|566.7|566.1|567.4|566.8|565.2|564.6|311
1708960500000|2024-02-26 15:15:00|566.9|566.3|569.7|569.1|569.9|569.3|566.4|565.8|406
1708960800000|2024-02-26 15:20:00|569.6|569|572.7|572.1|572.9|572.3|569.6|569|824
1708961100000|2024-02-26 15:25:00|572.9|572.3|573.6|573|573.8|573.2|572.4|571.8|337
1708961400000|2024-02-26 15:30:00|573.7|573.1|573.7|573.1|574.2|573.6|572.6|572|726
1708961700000|2024-02-26 15:35:00|573.4|572.8|572.7|572.1|574.4|573.8|572.2|571.6|584
1708962000000|2024-02-26 15:40:00|572.8|572.2|571.2|570.6|573.2|572.6|571.2|570.6|463
1708962300000|2024-02-26 15:45:00|571.3|570.7|570.5|569.9|571.7|571.1|569.2|568.6|498
1708962600000|2024-02-26 15:50:00|570.2|569.6|569.2|568.6|571|570.4|569.2|568.6|1070
1708962900000|2024-02-26 15:55:00|569.3|568.7|569.5|568.9|570|569.4|568|567.4|722
1708963200000|2024-02-26 16:00:00|569.2|568.6|568.5|567.9|569.2|568.6|567.7|567.1|1040
1708963500000|2024-02-26 16:05:00|568.3|567.7|567.7|567.1|568.5|567.9|566.7|566.1|508
1708963800000|2024-02-26 16:10:00|568|567.4|569|568.4|569.5|568.9|568|567.4|360
1708964100000|2024-02-26 16:15:00|569.2|568.6|568|567.4|570|569.4|567.7|567.1|289
1708964400000|2024-02-26 16:20:00|567.7|567.1|567|566.4|568|567.4|566.7|566.1|212
1708964700000|2024-02-26 16:25:00|567.1|566.5|567|566.4|567.7|567.1|566.7|566.1|428
1708965000000|2024-02-26 16:30:00|567.2|566.6|567.5|566.9|568.5|567.9|566.7|566.1|459
1708965300000|2024-02-26 16:35:00|567.2|566.6|568|567.4|568.7|568.1|567|566.4|191
1708965600000|2024-02-26 16:40:00|567.8|567.2|567.7|567.1|568.5|567.9|567.2|566.6|241
1708965900000|2024-02-26 16:45:00|568|567.4|568.7|568.1|569.2|568.6|568|567.4|178
1708966200000|2024-02-26 16:50:00|569|568.4|569.2|568.6|570.1|569.5|568.5|567.9|251
1708966500000|2024-02-26 16:55:00|569.3|568.7|569.7|569.1|570|569.4|569.2|568.6|128
1708966800000|2024-02-26 17:00:00|570|569.4|570|569.4|570.5|569.9|569.5|568.9|170
1708967100000|2024-02-26 17:05:00|569.7|569.1|569.7|569.1|569.8|569.2|569.2|568.6|559
1708967400000|2024-02-26 17:10:00|569.5|568.9|568.5|567.9|569.5|568.9|567.8|567.2|609
1708967700000|2024-02-26 17:15:00|568.2|567.6|569.6|569|570.5|569.9|568.2|567.6|345
1708968000000|2024-02-26 17:20:00|569.7|569.1|570.7|570.1|571.2|570.6|569.5|568.9|231
1708968300000|2024-02-26 17:25:00|570.6|570|570.5|569.9|571.5|570.9|570.5|569.9|182
1708968600000|2024-02-26 17:30:00|570.2|569.6|570.3|569.7|570.5|569.9|570|569.4|112
1708968900000|2024-02-26 17:35:00|570.5|569.9|571|570.4|572.2|571.6|570.5|569.9|228
1708969200000|2024-02-26 17:40:00|571.2|570.6|572.2|571.6|572.2|571.6|571.2|570.6|186
1708969500000|2024-02-26 17:45:00|572.5|571.9|572.2|571.6|572.5|571.9|572|571.4|120
1708969800000|2024-02-26 17:50:00|572.5|571.9|573.2|572.6|573.2|572.6|572.2|571.6|132
1708970100000|2024-02-26 17:55:00|573.3|572.7|573.2|572.6|573.7|573.1|573|572.4|237
1708970400000|2024-02-26 18:00:00|573.1|572.5|573.7|573.1|573.7|573.1|573|572.4|307
1708970700000|2024-02-26 18:05:00|574|573.4|575.5|574.9|575.5|574.9|573.7|573.1|197
1708971000000|2024-02-26 18:10:00|575.7|575.1|575.7|575.1|575.7|575.1|575.5|574.9|413
1708971300000|2024-02-26 18:15:00|575.8|575.2|575.8|575.2|576.5|575.9|575.5|574.9|275
1708971600000|2024-02-26 18:20:00|575.7|575.1|575.6|575|576|575.4|575.5|574.9|257
1708971900000|2024-02-26 18:25:00|575.7|575.1|575.1|574.5|576|575.4|575|574.4|218
1708972200000|2024-02-26 18:30:00|575|574.4|574.5|573.9|575.2|574.6|574.2|573.6|189
1708972500000|2024-02-26 18:35:00|574.7|574.1|574.7|574.1|575.1|574.5|574|573.4|216
1708972800000|2024-02-26 18:40:00|574.8|574.2|574.8|574.2|575.7|575.1|574.7|574.1|182
1708973100000|2024-02-26 18:45:00|575|574.4|575.5|574.9|575.5|574.9|575|574.4|127
1708973400000|2024-02-26 18:50:00|575.7|575.1|575.7|575.1|576|575.4|575|574.4|442
1708973700000|2024-02-26 18:55:00|575.5|574.9|575.5|574.9|575.7|575.1|575.2|574.6|236
1708974000000|2024-02-26 19:00:00|575.6|575|575|574.4|576.2|575.6|575|574.4|394
1708974300000|2024-02-26 19:05:00|574.7|574.1|576.3|575.7|576.5|575.9|574.7|574.1|645
1708974600000|2024-02-26 19:10:00|576.5|575.9|575|574.4|576.5|575.9|575|574.4|1822
1708974900000|2024-02-26 19:15:00|574.7|574.1|574.3|573.7|575.5|574.9|574.2|573.6|442
1708995600000|2024-02-27 01:00:00|573.8|573.2|577.1|576.5|577.2|576.6|573.6|573|143
1708995900000|2024-02-27 01:05:00|577|576.4|578.2|577.6|578.6|578|576.7|576.1|114
1708996200000|2024-02-27 01:10:00|578.1|577.5|578.1|577.5|578.1|577.5|577.5|576.9|30
1708996500000|2024-02-27 01:15:00|577.7|577.1|577.3|576.7|578.5|577.9|577.2|576.6|70
1708996800000|2024-02-27 01:20:00|577.2|576.6|576.6|576|577.3|576.7|576.5|575.9|9
1708997100000|2024-02-27 01:25:00|576.7|576.1|576.7|576.1|576.7|576.1|576.2|575.6|38
1708997400000|2024-02-27 01:30:00|576.6|576|576.2|575.6|576.7|576.1|575.3|574.7|80
1708997700000|2024-02-27 01:35:00|576.1|575.5|576.3|575.7|576.3|575.7|575.8|575.2|44
1708998000000|2024-02-27 01:40:00|576.5|575.9|577.5|576.9|577.5|576.9|576.5|575.9|53
1708998300000|2024-02-27 01:45:00|577.2|576.6|576.8|576.2|577.5|576.9|576.7|576.1|19
1708998600000|2024-02-27 01:50:00|577|576.4|576|575.4|577|576.4|575.7|575.1|27
1708998900000|2024-02-27 01:55:00|576.1|575.5|576.2|575.6|576.8|576.2|576.1|575.5|16
1708999200000|2024-02-27 02:00:00|576.1|575.5|576.2|575.6|576.6|576|576|575.4|18
1708999500000|2024-02-27 02:05:00|576.1|575.5|576.1|575.5|576.3|575.7|576|575.4|27
1708999800000|2024-02-27 02:10:00|576|575.4|575.8|575.2|576.2|575.6|575.7|575.1|11
1709000100000|2024-02-27 02:15:00|575.7|575.1|575.5|574.9|575.8|575.2|575.5|574.9|65
1709000400000|2024-02-27 02:20:00|575.6|575|575.5|574.9|575.6|575|575.3|574.7|18
1709000700000|2024-02-27 02:25:00|575.3|574.7|575.5|574.9|575.5|574.9|575.2|574.6|30
1709001000000|2024-02-27 02:30:00|575.3|574.7|575.5|574.9|575.5|574.9|575.1|574.5|7
1709001300000|2024-02-27 02:35:00|575.6|575|575.3|574.7|575.6|575|575.3|574.7|24
1709001600000|2024-02-27 02:40:00|575.6|575|576|575.4|576.2|575.6|575.6|575|61
1709001900000|2024-02-27 02:45:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|3
1709002200000|2024-02-27 02:50:00|575.8|575.2|576|575.4|576|575.4|575.7|575.1|25
1709002500000|2024-02-27 02:55:00|576.2|575.6|576.6|576|576.7|576.1|576.2|575.6|50
1709002800000|2024-02-27 03:00:00|576.7|576.1|576.3|575.7|576.7|576.1|576.3|575.7|3
1709003100000|2024-02-27 03:05:00|576.2|575.6|576.2|575.6|576.2|575.6|576.2|575.6|21
1709003400000|2024-02-27 03:10:00|576.5|575.9|576.5|575.9|576.6|576|576.3|575.7|25
1709003700000|2024-02-27 03:15:00|576.6|576|577.2|576.6|577.2|576.6|576.6|576|10
1709004000000|2024-02-27 03:20:00|577.3|576.7|577.6|577|577.6|577|577.2|576.6|9
1709004300000|2024-02-27 03:25:00|577.7|577.1|577.3|576.7|577.7|577.1|577.2|576.6|139
1709004600000|2024-02-27 03:30:00|577.2|576.6|577.7|577.1|577.7|577.1|577.2|576.6|10
1709004900000|2024-02-27 03:35:00|||||||||2
1709005200000|2024-02-27 03:40:00|||||||||1
1709005500000|2024-02-27 03:45:00|||||||||7
1709005800000|2024-02-27 03:50:00|577.6|577|578|577.4|578|577.4|577.5|576.9|35
1709006100000|2024-02-27 03:55:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|11
1709006400000|2024-02-27 04:00:00|578|577.4|578|577.4|578|577.4|578|577.4|4
1709006700000|2024-02-27 04:05:00|578.1|577.5|578|577.4|578.1|577.5|578|577.4|6
1709007000000|2024-02-27 04:10:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|15
1709007300000|2024-02-27 04:15:00|578|577.4|578.2|577.6|578.2|577.6|578|577.4|12
1709007600000|2024-02-27 04:20:00|578.3|577.7|578.5|577.9|578.5|577.9|578.3|577.7|2
1709007900000|2024-02-27 04:25:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|8
1709008200000|2024-02-27 04:30:00|578.1|577.5|578.1|577.5|578.1|577.5|578|577.4|3
1709008500000|2024-02-27 04:35:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|0
1709008800000|2024-02-27 04:40:00|578.1|577.5|578|577.4|578.1|577.5|578|577.4|2
1709009100000|2024-02-27 04:45:00|||||||||1
1709009400000|2024-02-27 04:50:00|578.2|577.6|578.1|577.5|578.2|577.6|578|577.4|10
1709009700000|2024-02-27 04:55:00|578|577.4|577.7|577.1|578|577.4|577.7|577.1|1
1709010000000|2024-02-27 05:00:00|577.8|577.2|577.8|577.2|577.8|577.2|577.8|577.2|3
1709010300000|2024-02-27 05:05:00|577.7|577.1|577.7|577.1|577.8|577.2|577.7|577.1|2
1709010600000|2024-02-27 05:10:00|577.8|577.2|577.7|577.1|577.8|577.2|577.7|577.1|5
1709010900000|2024-02-27 05:15:00|577.6|577|578|577.4|578|577.4|577.6|577|5
1709011200000|2024-02-27 05:20:00|577.8|577.2|577.9|577.3|578|577.4|577.7|577.1|4
1709011500000|2024-02-27 05:25:00|577.8|577.2|578.4|577.8|578.5|577.9|577.8|577.2|23
1709011800000|2024-02-27 05:30:00|578.5|577.9|578.6|578|578.7|578.1|578.4|577.8|9
1709012100000|2024-02-27 05:35:00|578.7|578.1|578.9|578.3|579|578.4|578.7|578.1|10
1709012400000|2024-02-27 05:40:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|11
1709012700000|2024-02-27 05:45:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|1
1709013000000|2024-02-27 05:50:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|7
1709013300000|2024-02-27 05:55:00|578.3|577.7|578.2|577.6|578.3|577.7|578.1|577.5|2
1709013600000|2024-02-27 06:00:00|578.3|577.7|578|577.4|578.3|577.7|578|577.4|29
1709013900000|2024-02-27 06:05:00|||||||||2
1709014200000|2024-02-27 06:10:00|578.1|577.5|577.9|577.3|578.1|577.5|577.9|577.3|10
1709014500000|2024-02-27 06:15:00|578|577.4|577.7|577.1|578|577.4|577.7|577.1|2
1709014800000|2024-02-27 06:20:00|578.2|577.6|578.6|578|578.9|578.3|578.2|577.6|61
1709015100000|2024-02-27 06:25:00|578.7|578.1|578.2|577.6|578.7|578.1|578.2|577.6|18
1709015400000|2024-02-27 06:30:00|578.4|577.8|578.2|577.6|578.4|577.8|578.1|577.5|3
1709015700000|2024-02-27 06:35:00|578.4|577.8|578.5|577.9|578.5|577.9|578.2|577.6|6
1709016000000|2024-02-27 06:40:00|579.1|578.5|579|578.4|579.3|578.7|579|578.4|33
1709016300000|2024-02-27 06:45:00|578.7|578.1|578.5|577.9|578.7|578.1|578.4|577.8|16
1709016600000|2024-02-27 06:50:00|578.2|577.6|578.2|577.6|578.2|577.6|578.1|577.5|14
1709016900000|2024-02-27 06:55:00|578.4|577.8|577.7|577.1|578.5|577.9|577.5|576.9|57
1709017200000|2024-02-27 07:00:00|577.9|577.3|577.9|577.3|577.9|577.3|577.7|577.1|23
1709017500000|2024-02-27 07:05:00|578|577.4|578|577.4|578|577.4|577.7|577.1|2
1709017800000|2024-02-27 07:10:00|577.7|577.1|578|577.4|578|577.4|577.7|577.1|2
1709018100000|2024-02-27 07:15:00|577.7|577.1|578.2|577.6|578.4|577.8|577.7|577.1|14
1709018400000|2024-02-27 07:20:00|578.4|577.8|578.4|577.8|578.4|577.8|578.1|577.5|12
1709018700000|2024-02-27 07:25:00|578.5|577.9|578.4|577.8|578.5|577.9|578.2|577.6|2
1709019000000|2024-02-27 07:30:00|578.2|577.6|578.6|578|578.7|578.1|578.2|577.6|17
1709019300000|2024-02-27 07:35:00|578.7|578.1|578.6|578|578.7|578.1|578.5|577.9|11
1709019600000|2024-02-27 07:40:00|577.2|576.6|576.2|575.6|577.2|576.6|576|575.4|74
1709019900000|2024-02-27 07:45:00|576.1|575.5|575.9|575.3|576.2|575.6|575.5|574.9|134
1709020200000|2024-02-27 07:50:00|575.5|574.9|576|575.4|576|575.4|575.2|574.6|666
1709020500000|2024-02-27 07:55:00|576.2|575.6|576|575.4|576.2|575.6|576|575.4|19
1709020800000|2024-02-27 08:00:00|575.9|575.3|575|574.4|576|575.4|574.4|573.8|65
1709021100000|2024-02-27 08:05:00|574.9|574.3|575.1|574.5|575.1|574.5|574.5|573.9|33
1709021400000|2024-02-27 08:10:00|575.2|574.6|575.9|575.3|575.9|575.3|575.2|574.6|19
1709021700000|2024-02-27 08:15:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|16
1709022000000|2024-02-27 08:20:00|575.5|574.9|575.2|574.6|575.7|575.1|575.2|574.6|3
1709022300000|2024-02-27 08:25:00|575.1|574.5|575.2|574.6|575.2|574.6|574.9|574.3|37
1709022600000|2024-02-27 08:30:00|575.4|574.8|575.7|575.1|575.7|575.1|575.2|574.6|10
1709022900000|2024-02-27 08:35:00|575.9|575.3|575.9|575.3|575.9|575.3|575.7|575.1|1
1709023200000|2024-02-27 08:40:00|576|575.4|577|576.4|577.2|576.6|575.7|575.1|117
1709023500000|2024-02-27 08:45:00|577.1|576.5|576.9|576.3|577.2|576.6|576.8|576.2|67
1709023800000|2024-02-27 08:50:00|577|576.4|577.2|576.6|577.2|576.6|577|576.4|42
1709024100000|2024-02-27 08:55:00|577|576.4|577.1|576.5|577.1|576.5|577|576.4|9
1709024400000|2024-02-27 09:00:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|3
1709024700000|2024-02-27 09:05:00|577.4|576.8|577.2|576.6|577.5|576.9|577|576.4|46
1709025000000|2024-02-27 09:10:00|577.1|576.5|577|576.4|577.1|576.5|576.9|576.3|4
1709025300000|2024-02-27 09:15:00|576.9|576.3|576.3|575.7|576.9|576.3|576|575.4|39
1709025600000|2024-02-27 09:20:00|576.4|575.8|576.6|576|576.7|576.1|576.3|575.7|10
1709025900000|2024-02-27 09:25:00|576.5|575.9|577|576.4|577.2|576.6|576.5|575.9|18
1709026200000|2024-02-27 09:30:00|576.9|576.3|577|576.4|577|576.4|576.7|576.1|3
1709026500000|2024-02-27 09:35:00|577.1|576.5|576.7|576.1|577.1|576.5|576.4|575.8|58
1709026800000|2024-02-27 09:40:00|576.9|576.3|576.6|576|577|576.4|576.6|576|19
1709027100000|2024-02-27 09:45:00|576.5|575.9|575|574.4|576.7|576.1|574.9|574.3|74
1709027400000|2024-02-27 09:50:00|575.1|574.5|575.6|575|575.7|575.1|575|574.4|51
1709027700000|2024-02-27 09:55:00|575.7|575.1|575.5|574.9|575.9|575.3|575.4|574.8|31
1709028000000|2024-02-27 10:00:00|575.7|575.1|575.5|574.9|575.7|575.1|575.5|574.9|20
1709028300000|2024-02-27 10:05:00|575.6|575|574.5|573.9|575.6|575|574.5|573.9|25
1709028600000|2024-02-27 10:10:00|573.7|573.1|573.5|572.9|573.9|573.3|573.3|572.7|79
1709028900000|2024-02-27 10:15:00|573.3|572.7|573.2|572.6|573.4|572.8|572.7|572.1|49
1709029200000|2024-02-27 10:20:00|573.4|572.8|573.7|573.1|573.7|573.1|573|572.4|232
1709029500000|2024-02-27 10:25:00|573.5|572.9|573|572.4|573.5|572.9|572.7|572.1|327
1709029800000|2024-02-27 10:30:00|572.9|572.3|572.7|572.1|573.5|572.9|572.7|572.1|26
1709030100000|2024-02-27 10:35:00|572.6|572|572.9|572.3|573|572.4|572.2|571.6|40
1709030400000|2024-02-27 10:40:00|572.2|571.6|572.2|571.6|572.6|572|572|571.4|235
1709030700000|2024-02-27 10:45:00|572.4|571.8|572.7|572.1|573.1|572.5|572.2|571.6|136
1709031000000|2024-02-27 10:50:00|572.6|572|572.7|572.1|573.1|572.5|572.6|572|31
1709031300000|2024-02-27 10:55:00|573|572.4|573.7|573.1|574.4|573.8|573|572.4|175
1709031600000|2024-02-27 11:00:00|573.9|573.3|574.1|573.5|575|574.4|573.9|573.3|228
1709031900000|2024-02-27 11:05:00|574.2|573.6|573.7|573.1|574.2|573.6|573.7|573.1|32
1709032200000|2024-02-27 11:10:00|574|573.4|574.2|573.6|574.2|573.6|573.7|573.1|95
1709032500000|2024-02-27 11:15:00|574.1|573.5|573.2|572.6|574.2|573.6|573.1|572.5|72
1709032800000|2024-02-27 11:20:00|573.5|572.9|574|573.4|574|573.4|573.5|572.9|79
1709033100000|2024-02-27 11:25:00|574.1|573.5|574.2|573.6|574.5|573.9|574|573.4|58
1709033400000|2024-02-27 11:30:00|574|573.4|574.2|573.6|574.5|573.9|574|573.4|47
1709033700000|2024-02-27 11:35:00|574.4|573.8|574|573.4|574.7|574.1|574|573.4|66
1709034000000|2024-02-27 11:40:00|573.9|573.3|573.6|573|573.9|573.3|573.4|572.8|80
1709034300000|2024-02-27 11:45:00|573.7|573.1|574.2|573.6|574.4|573.8|573.7|573.1|11
1709034600000|2024-02-27 11:50:00|574.1|573.5|574.5|573.9|574.5|573.9|574.1|573.5|28
1709034900000|2024-02-27 11:55:00|574.2|573.6|574|573.4|574.4|573.8|574|573.4|72
1709035200000|2024-02-27 12:00:00|574.1|573.5|574.7|574.1|574.7|574.1|574|573.4|50
1709035500000|2024-02-27 12:05:00|575|574.4|575|574.4|575.2|574.6|574.9|574.3|48
1709035800000|2024-02-27 12:10:00|575.2|574.6|575.2|574.6|575.2|574.6|575|574.4|48
1709036100000|2024-02-27 12:15:00|575.1|574.5|574.7|574.1|575.2|574.6|574.7|574.1|23
1709036400000|2024-02-27 12:20:00|574.9|574.3|574.4|573.8|574.9|574.3|574.2|573.6|27
1709036700000|2024-02-27 12:25:00|574.5|573.9|573.6|573|574.5|573.9|573.5|572.9|36
1709037000000|2024-02-27 12:30:00|573.5|572.9|573.7|573.1|574.1|573.5|573.5|572.9|40
1709037300000|2024-02-27 12:35:00|573.6|573|574|573.4|574.2|573.6|573.6|573|33
1709037600000|2024-02-27 12:40:00|573.9|573.3|574.7|574.1|574.7|574.1|573.9|573.3|24
1709037900000|2024-02-27 12:45:00|574.5|573.9|575.7|575.1|575.7|575.1|574.2|573.6|67
1709038200000|2024-02-27 12:50:00|575.9|575.3|575.5|574.9|576|575.4|575.2|574.6|36
1709038500000|2024-02-27 12:55:00|575.6|575|576|575.4|576.2|575.6|575.6|575|42
1709038800000|2024-02-27 13:00:00|575.9|575.3|576.6|576|576.7|576.1|575.5|574.9|100
1709039100000|2024-02-27 13:05:00|576.7|576.1|578|577.4|578|577.4|576.4|575.8|141
1709039400000|2024-02-27 13:10:00|578.2|577.6|578.2|577.6|578.6|578|577.7|577.1|142
1709039700000|2024-02-27 13:15:00|578.5|577.9|578.7|578.1|579.2|578.6|578.2|577.6|153
1709040000000|2024-02-27 13:20:00|578.9|578.3|579|578.4|579.4|578.8|578.7|578.1|98
1709040300000|2024-02-27 13:25:00|579.1|578.5|578.1|577.5|579.7|579.1|578.1|577.5|187
1709040600000|2024-02-27 13:30:00|578.2|577.6|578.1|577.5|578.2|577.6|577.7|577.1|65
1709040900000|2024-02-27 13:35:00|578.2|577.6|578.2|577.6|578.5|577.9|577.9|577.3|152
1709041200000|2024-02-27 13:40:00|578.4|577.8|579|578.4|579.1|578.5|578.2|577.6|131
1709044200000|2024-02-27 14:30:00|579.5|578.9|579.5|578.9|580.7|580.1|575.9|575.3|1553
1709044500000|2024-02-27 14:35:00|579.2|578.6|579.5|578.9|580.2|579.6|578.6|578|584
1709044800000|2024-02-27 14:40:00|579.3|578.7|578|577.4|579.7|579.1|577.7|577.1|601
1709045100000|2024-02-27 14:45:00|578.2|577.6|578.3|577.7|580.2|579.6|578|577.4|691
1709045400000|2024-02-27 14:50:00|578.2|577.6|580|579.4|580.1|579.5|578.2|577.6|461
1709045700000|2024-02-27 14:55:00|580.1|579.5|580.2|579.6|581.2|580.6|580|579.4|653
1709046000000|2024-02-27 15:00:00|580.1|579.5|581.5|580.9|581.8|581.2|579.8|579.2|470
1709046300000|2024-02-27 15:05:00|581.6|581|583|582.4|583.8|583.2|581.6|581|580
1709046600000|2024-02-27 15:10:00|582.8|582.2|584|583.4|584.3|583.7|582.3|581.7|444
1709046900000|2024-02-27 15:15:00|584.3|583.7|583.8|583.2|584.8|584.2|582.7|582.1|565
1709047200000|2024-02-27 15:20:00|583.6|583|583.1|582.5|583.9|583.3|582.3|581.7|554
1709047500000|2024-02-27 15:25:00|583.3|582.7|582.8|582.2|583.5|582.9|581.8|581.2|618
1709047800000|2024-02-27 15:30:00|582.9|582.3|583|582.4|583.5|582.9|582.8|582.2|435
1709048100000|2024-02-27 15:35:00|583.1|582.5|583.4|582.8|583.5|582.9|581.9|581.3|383
1709048400000|2024-02-27 15:40:00|583.5|582.9|583.2|582.6|583.5|582.9|582.5|581.9|817
1709048700000|2024-02-27 15:45:00|583.1|582.5|583.2|582.6|583.3|582.7|582.8|582.2|363
1709049000000|2024-02-27 15:50:00|583.3|582.7|585.1|584.5|585.2|584.6|583.2|582.6|285
1709049300000|2024-02-27 15:55:00|585.2|584.6|587.5|586.9|590|589.4|585.2|584.6|1270
1709049600000|2024-02-27 16:00:00|587.7|587.1|586.7|586.1|588|587.4|586.2|585.6|493
1709049900000|2024-02-27 16:05:00|587|586.4|587.5|586.9|587.6|587|586.5|585.9|413
1709050200000|2024-02-27 16:10:00|587.7|587.1|587.1|586.5|588.2|587.6|587.1|586.5|288
1709050500000|2024-02-27 16:15:00|587|586.4|585.5|584.9|587.2|586.6|585.1|584.5|449
1709050800000|2024-02-27 16:20:00|585.7|585.1|586.2|585.6|586.2|585.6|585|584.4|367
1709051100000|2024-02-27 16:25:00|586.7|586.1|585.5|584.9|586.7|586.1|585.5|584.9|197
1709051400000|2024-02-27 16:30:00|585.2|584.6|585.7|585.1|585.7|585.1|584.7|584.1|306
1709051700000|2024-02-27 16:35:00|585.5|584.9|584.7|584.1|586|585.4|584.7|584.1|126
1709052000000|2024-02-27 16:40:00|585|584.4|584.4|583.8|585.2|584.6|583.9|583.3|182
1709052300000|2024-02-27 16:45:00|584.2|583.6|584.5|583.9|584.5|583.9|583.7|583.1|213
1709052600000|2024-02-27 16:50:00|584.4|583.8|584.1|583.5|584.7|584.1|584|583.4|450
1709052900000|2024-02-27 16:55:00|584.2|583.6|584.1|583.5|584.5|583.9|583.7|583.1|128
1709053200000|2024-02-27 17:00:00|584.2|583.6|584.7|584.1|585.2|584.6|584.2|583.6|340
1709053500000|2024-02-27 17:05:00|584.9|584.3|584.2|583.6|585|584.4|584|583.4|291
1709053800000|2024-02-27 17:10:00|584.1|583.5|584.2|583.6|585|584.4|584|583.4|232
1709054100000|2024-02-27 17:15:00|584.1|583.5|583|582.4|584.2|583.6|583|582.4|222
1709054400000|2024-02-27 17:20:00|583.1|582.5|583.2|582.6|583.7|583.1|582.7|582.1|194
1709054700000|2024-02-27 17:25:00|583.1|582.5|583.5|582.9|583.7|583.1|583|582.4|214
1709055000000|2024-02-27 17:30:00|583.7|583.1|584.1|583.5|584.2|583.6|583.4|582.8|203
1709055300000|2024-02-27 17:35:00|584.2|583.6|583.7|583.1|584.2|583.6|583.7|583.1|153
1709055600000|2024-02-27 17:40:00|583.9|583.3|583.2|582.6|584|583.4|583|582.4|287
1709055900000|2024-02-27 17:45:00|583.4|582.8|584|583.4|584.2|583.6|583.4|582.8|194
1709056200000|2024-02-27 17:50:00|583.7|583.1|583.7|583.1|584|583.4|583.2|582.6|184
1709056500000|2024-02-27 17:55:00|584|583.4|584.2|583.6|584.2|583.6|584|583.4|232
1709056800000|2024-02-27 18:00:00|584.1|583.5|584|583.4|584.2|583.6|583.7|583.1|233
1709057100000|2024-02-27 18:05:00|584.2|583.6|584.5|583.9|585|584.4|583.5|582.9|212
1709057400000|2024-02-27 18:10:00|584.2|583.6|584.2|583.6|584.7|584.1|583.7|583.1|255
1709057700000|2024-02-27 18:15:00|584.5|583.9|584.2|583.6|584.5|583.9|584|583.4|258
1709058000000|2024-02-27 18:20:00|584|583.4|583.5|582.9|584.5|583.9|583.5|582.9|520
1709058300000|2024-02-27 18:25:00|583.2|582.6|583|582.4|583.4|582.8|582.7|582.1|99
1709058600000|2024-02-27 18:30:00|583.2|582.6|583|582.4|583.2|582.6|583|582.4|113
1709058900000|2024-02-27 18:35:00|582.9|582.3|583|582.4|583|582.4|582.7|582.1|122
1709059200000|2024-02-27 18:40:00|582.7|582.1|583|582.4|583|582.4|582.7|582.1|182
1709059500000|2024-02-27 18:45:00|582.7|582.1|582.7|582.1|583|582.4|582.7|582.1|193
1709059800000|2024-02-27 18:50:00|582.8|582.2|583|582.4|583.2|582.6|582.7|582.1|227
1709060100000|2024-02-27 18:55:00|583.2|582.6|583.2|582.6|583.3|582.7|583|582.4|389
1709060400000|2024-02-27 19:00:00|583.3|582.7|582.8|582.2|583.5|582.9|582.8|582.2|432
1709060700000|2024-02-27 19:05:00|582.7|582.1|583.3|582.7|583.5|582.9|582.7|582.1|692
1709061000000|2024-02-27 19:10:00|583.2|582.6|584.7|584.1|584.7|584.1|583|582.4|2001
1709061300000|2024-02-27 19:15:00|584.6|584|584.7|584.1|585|584.4|584.5|583.9|569
1709082000000|2024-02-28 01:00:00|584.6|584|583.5|582.9|584.7|584.1|583|582.4|207
1709082300000|2024-02-28 01:05:00|583.6|583|582.5|581.9|583.6|583|582.5|581.9|38
1709082600000|2024-02-28 01:10:00|582.2|581.6|581.2|580.6|582.2|581.6|581|580.4|105
1709082900000|2024-02-28 01:15:00|581.4|580.8|581.5|580.9|581.6|581|580.9|580.3|50
1709083200000|2024-02-28 01:20:00|581.4|580.8|581|580.4|581.5|580.9|581|580.4|28
1709083500000|2024-02-28 01:25:00|580.9|580.3|580.8|580.2|581|580.4|580.6|580|15
1709083800000|2024-02-28 01:30:00|580.7|580.1|580.5|579.9|580.9|580.3|580.5|579.9|16
1709084100000|2024-02-28 01:35:00|580.8|580.2|580.8|580.2|581|580.4|580.8|580.2|28
1709084400000|2024-02-28 01:40:00|580.9|580.3|581|580.4|581|580.4|580.9|580.3|1
1709084700000|2024-02-28 01:45:00|||||||||35
1709085000000|2024-02-28 01:50:00|580.5|579.9|581.7|581.1|581.7|581.1|580.5|579.9|53
1709085300000|2024-02-28 01:55:00|581.9|581.3|581.6|581|582|581.4|581.6|581|24
1709085600000|2024-02-28 02:00:00|581.7|581.1|581.6|581|581.7|581.1|581.5|580.9|8
1709085900000|2024-02-28 02:05:00|581.5|580.9|581.2|580.6|581.5|580.9|581.2|580.6|4
1709086200000|2024-02-28 02:10:00|581.5|580.9|581.6|581|581.6|581|581.5|580.9|12
1709086500000|2024-02-28 02:15:00|581.5|580.9|581.6|581|581.7|581.1|581.5|580.9|2
1709086800000|2024-02-28 02:20:00|581.5|580.9|581.6|581|581.7|581.1|581.5|580.9|6
1709087100000|2024-02-28 02:25:00|581.5|580.9|582|581.4|582|581.4|581.5|580.9|6
1709087400000|2024-02-28 02:30:00|581.9|581.3|582|581.4|582|581.4|581.9|581.3|16
1709087700000|2024-02-28 02:35:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|16
1709088000000|2024-02-28 02:40:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|12
1709088300000|2024-02-28 02:45:00|582.3|581.7|582.1|581.5|582.3|581.7|582.1|581.5|4
1709088600000|2024-02-28 02:50:00|582.2|581.6|582.3|581.7|582.3|581.7|582.2|581.6|0
1709088900000|2024-02-28 02:55:00|582.6|582|582.7|582.1|582.8|582.2|582.5|581.9|23
1709089200000|2024-02-28 03:00:00|582.6|582|582.7|582.1|582.7|582.1|582.6|582|54
1709089500000|2024-02-28 03:05:00|582.6|582|582.3|581.7|582.7|582.1|582.3|581.7|7
1709089800000|2024-02-28 03:10:00|582.4|581.8|582.3|581.7|582.4|581.8|582.3|581.7|6
1709090100000|2024-02-28 03:15:00|582.1|581.5|582.3|581.7|582.8|582.2|582|581.4|37
1709090400000|2024-02-28 03:20:00|582.5|581.9|582.8|582.2|582.8|582.2|582.5|581.9|24
1709090700000|2024-02-28 03:25:00|582.6|582|582.6|582|582.9|582.3|582.6|582|4
1709091000000|2024-02-28 03:30:00|582.5|581.9|582.5|581.9|582.5|581.9|582.5|581.9|0
1709091300000|2024-02-28 03:35:00|582.9|582.3|582.8|582.2|582.9|582.3|582.7|582.1|2
1709091600000|2024-02-28 03:40:00|582.6|582|582.6|582|582.7|582.1|582.6|582|3
1709091900000|2024-02-28 03:45:00|582.9|582.3|582.8|582.2|582.9|582.3|582.8|582.2|9
1709092200000|2024-02-28 03:50:00|582.7|582.1|583.1|582.5|583.3|582.7|582.7|582.1|36
1709092500000|2024-02-28 03:55:00|583.2|582.6|583.2|582.6|583.2|582.6|583.2|582.6|17
1709092800000|2024-02-28 04:00:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|10
1709093400000|2024-02-28 04:10:00|583.4|582.8|583.3|582.7|583.4|582.8|583.2|582.6|11
1709093700000|2024-02-28 04:15:00|583.2|582.6|583.1|582.5|583.3|582.7|583|582.4|18
1709094000000|2024-02-28 04:20:00|583.2|582.6|583.4|582.8|583.5|582.9|583.2|582.6|5
1709094300000|2024-02-28 04:25:00|583.5|582.9|583.5|582.9|583.6|583|583.4|582.8|2
1709094600000|2024-02-28 04:30:00|583.4|582.8|583.4|582.8|583.4|582.8|583.4|582.8|22
1709094900000|2024-02-28 04:35:00|583.5|582.9|582.9|582.3|583.5|582.9|582.9|582.3|18
1709095200000|2024-02-28 04:40:00|||||||||3
1709095500000|2024-02-28 04:45:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|6
1709095800000|2024-02-28 04:50:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|9
1709096100000|2024-02-28 04:55:00|582.8|582.2|582.8|582.2|582.9|582.3|582.8|582.2|7
1709096400000|2024-02-28 05:00:00|582.9|582.3|583.1|582.5|583.1|582.5|582.9|582.3|13
1709096700000|2024-02-28 05:05:00|583|582.4|583.1|582.5|583.1|582.5|583|582.4|0
1709097000000|2024-02-28 05:10:00|583|582.4|583|582.4|583.1|582.5|583|582.4|13
1709097300000|2024-02-28 05:15:00|583.1|582.5|583.1|582.5|583.1|582.5|583|582.4|11
1709097600000|2024-02-28 05:20:00|583|582.4|583|582.4|583.1|582.5|582.9|582.3|39
1709098200000|2024-02-28 05:30:00|583.1|582.5|583.5|582.9|583.5|582.9|583.1|582.5|4
1709098500000|2024-02-28 05:35:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|4
1709098800000|2024-02-28 05:40:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|5
1709099100000|2024-02-28 05:45:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|4
1709099400000|2024-02-28 05:50:00|583.4|582.8|583.3|582.7|583.5|582.9|583.3|582.7|6
1709099700000|2024-02-28 05:55:00|583.1|582.5|583.3|582.7|583.3|582.7|583.1|582.5|8
1709100000000|2024-02-28 06:00:00|583.5|582.9|583.8|583.2|584|583.4|583.5|582.9|49
1709100300000|2024-02-28 06:05:00|583.9|583.3|585.1|584.5|585.1|584.5|583.9|583.3|341
1709100600000|2024-02-28 06:10:00|585|584.4|585.1|584.5|585.1|584.5|585|584.4|23
1709100900000|2024-02-28 06:15:00|585|584.4|585|584.4|585|584.4|585|584.4|8
1709101200000|2024-02-28 06:20:00|584.9|584.3|584.8|584.2|584.9|584.3|584.8|584.2|9
1709101500000|2024-02-28 06:25:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|12
1709101800000|2024-02-28 06:30:00|584.4|583.8|584.4|583.8|584.5|583.9|584.4|583.8|6
1709102100000|2024-02-28 06:35:00|584.5|583.9|584.6|584|584.8|584.2|584.4|583.8|6
1709102400000|2024-02-28 06:40:00|584.7|584.1|584.6|584|584.9|584.3|584.6|584|17
1709102700000|2024-02-28 06:45:00|584.3|583.7|584.3|583.7|584.4|583.8|584|583.4|17
1709103000000|2024-02-28 06:50:00|584.4|583.8|584.6|584|584.6|584|584.3|583.7|23
1709103300000|2024-02-28 06:55:00|584.8|584.2|584|583.4|584.8|584.2|584|583.4|33
1709103600000|2024-02-28 07:00:00|583.9|583.3|584|583.4|584|583.4|583.8|583.2|10
1709103900000|2024-02-28 07:05:00|583.9|583.3|583.8|583.2|584|583.4|583.8|583.2|172
1709104200000|2024-02-28 07:10:00|||||||||1
1709104500000|2024-02-28 07:15:00|583.6|583|583.8|583.2|583.8|583.2|583.5|582.9|12
1709104800000|2024-02-28 07:20:00|583.6|583|583.6|583|583.8|583.2|583.6|583|8
1709105100000|2024-02-28 07:25:00|583.8|583.2|584|583.4|584.1|583.5|583.8|583.2|195
1709105400000|2024-02-28 07:30:00|583.9|583.3|583.8|583.2|584|583.4|583.8|583.2|13
1709105700000|2024-02-28 07:35:00|||||||||9
1709106000000|2024-02-28 07:40:00|583.6|583|583.9|583.3|584|583.4|583.6|583|19
1709106300000|2024-02-28 07:45:00|584|583.4|583.8|583.2|584|583.4|583.8|583.2|3
1709106600000|2024-02-28 07:50:00|583.6|583|583.4|582.8|583.8|583.2|583.4|582.8|46
1709106900000|2024-02-28 07:55:00|583.3|582.7|583.1|582.5|583.3|582.7|583.1|582.5|154
1709107200000|2024-02-28 08:00:00|582.8|582.2|581.4|580.8|582.8|582.2|581.1|580.5|193
1709107500000|2024-02-28 08:05:00|581.3|580.7|581.3|580.7|581.5|580.9|581|580.4|49
1709107800000|2024-02-28 08:10:00|581.1|580.5|581.1|580.5|581.3|580.7|581|580.4|23
1709108100000|2024-02-28 08:15:00|581.5|580.9|581.6|581|581.8|581.2|581.4|580.8|44
1709108400000|2024-02-28 08:20:00|581.5|580.9|580.6|580|581.5|580.9|580.4|579.8|134
1709108700000|2024-02-28 08:25:00|580.5|579.9|580.5|579.9|580.8|580.2|580.4|579.8|13
1709109000000|2024-02-28 08:30:00|580.4|579.8|580.5|579.9|580.5|579.9|580|579.4|160
1709109300000|2024-02-28 08:35:00|580.4|579.8|580.1|579.5|580.4|579.8|579.9|579.3|25
1709109600000|2024-02-28 08:40:00|580|579.4|579.5|578.9|580.1|579.5|579.1|578.5|93
1709109900000|2024-02-28 08:45:00|579.4|578.8|579.1|578.5|579.5|578.9|579.1|578.5|20
1709110200000|2024-02-28 08:50:00|579|578.4|579.1|578.5|579.3|578.7|579|578.4|10
1709110500000|2024-02-28 08:55:00|579|578.4|579|578.4|579|578.4|578.9|578.3|13
1709110800000|2024-02-28 09:00:00|578.9|578.3|579.5|578.9|579.5|578.9|578.9|578.3|17
1709111100000|2024-02-28 09:05:00|579.3|578.7|579.1|578.5|579.3|578.7|579|578.4|34
1709111400000|2024-02-28 09:10:00|579|578.4|579.1|578.5|579.1|578.5|579|578.4|6
1709111700000|2024-02-28 09:15:00|579.3|578.7|579.5|578.9|579.5|578.9|579|578.4|26
1709112000000|2024-02-28 09:20:00|579.4|578.8|579.6|579|579.8|579.2|579.3|578.7|73
1709112300000|2024-02-28 09:25:00|579.5|578.9|579.8|579.2|580.3|579.7|579.5|578.9|122
1709112600000|2024-02-28 09:30:00|579.9|579.3|579.8|579.2|580|579.4|579.8|579.2|24
1709112900000|2024-02-28 09:35:00|579.9|579.3|580|579.4|580.3|579.7|579.9|579.3|74
1709113200000|2024-02-28 09:40:00|579.9|579.3|579.8|579.2|579.9|579.3|579.5|578.9|19
1709113500000|2024-02-28 09:45:00|580|579.4|579|578.4|580|579.4|578.8|578.2|70
1709113800000|2024-02-28 09:50:00|578.9|578.3|578.4|577.8|578.9|578.3|578.4|577.8|40
1709114100000|2024-02-28 09:55:00|578.3|577.7|578.3|577.7|578.8|578.2|578.3|577.7|59
1709114400000|2024-02-28 10:00:00|578.5|577.9|578.8|578.2|578.8|578.2|578.5|577.9|21
1709114700000|2024-02-28 10:05:00|579.1|578.5|580.1|579.5|580.1|579.5|579.1|578.5|31
1709115000000|2024-02-28 10:10:00|580|579.4|580|579.4|580.1|579.5|579.9|579.3|9
1709115300000|2024-02-28 10:15:00|579.9|579.3|579.9|579.3|580.3|579.7|579.8|579.2|67
1709115600000|2024-02-28 10:20:00|579.8|579.2|580.3|579.7|580.4|579.8|579.8|579.2|19
1709115900000|2024-02-28 10:25:00|580|579.4|579.9|579.3|580|579.4|579.8|579.2|22
1709116200000|2024-02-28 10:30:00|580|579.4|580|579.4|580|579.4|579.8|579.2|37
1709116500000|2024-02-28 10:35:00|580.1|579.5|580|579.4|581.1|580.5|579.9|579.3|92
1709116800000|2024-02-28 10:40:00|580.1|579.5|579.1|578.5|580.3|579.7|579.1|578.5|73
1709117100000|2024-02-28 10:45:00|579.3|578.7|579.5|578.9|579.8|579.2|579.3|578.7|17
1709117400000|2024-02-28 10:50:00|579.8|579.2|579.3|578.7|579.8|579.2|579.3|578.7|74
1709117700000|2024-02-28 10:55:00|579.5|578.9|579|578.4|579.5|578.9|579|578.4|36
1709118000000|2024-02-28 11:00:00|578.5|577.9|579.8|579.2|579.8|579.2|578.5|577.9|67
1709118300000|2024-02-28 11:05:00|579.6|579|579.1|578.5|579.6|579|578.9|578.3|22
1709118600000|2024-02-28 11:10:00|579|578.4|579.4|578.8|579.8|579.2|579|578.4|38
1709118900000|2024-02-28 11:15:00|579.3|578.7|579.6|579|579.8|579.2|579.3|578.7|12
1709119200000|2024-02-28 11:20:00|579.5|578.9|579.3|578.7|579.6|579|579|578.4|17
1709119500000|2024-02-28 11:25:00|579.4|578.8|579.3|578.7|579.5|578.9|579.3|578.7|10
1709119800000|2024-02-28 11:30:00|579|578.4|579.3|578.7|579.3|578.7|578.9|578.3|32
1709120100000|2024-02-28 11:35:00|579|578.4|579.3|578.7|579.4|578.8|579|578.4|18
1709120400000|2024-02-28 11:40:00|579.4|578.8|578.8|578.2|579.4|578.8|578.8|578.2|16
1709120700000|2024-02-28 11:45:00|579|578.4|578.9|578.3|579.1|578.5|578.8|578.2|42
1709121000000|2024-02-28 11:50:00|579|578.4|578.5|577.9|579|578.4|578.5|577.9|31
1709121300000|2024-02-28 11:55:00|578.6|578|578.9|578.3|579|578.4|578.5|577.9|52
1709121600000|2024-02-28 12:00:00|579|578.4|579|578.4|579.1|578.5|578.8|578.2|18
1709121900000|2024-02-28 12:05:00|579.1|578.5|579.3|578.7|579.4|578.8|579|578.4|5
1709122200000|2024-02-28 12:10:00|579.4|578.8|579.8|579.2|580|579.4|579.4|578.8|66
1709122500000|2024-02-28 12:15:00|579.9|579.3|579.3|578.7|579.9|579.3|579|578.4|46
1709122800000|2024-02-28 12:20:00|579.5|578.9|579.1|578.5|579.8|579.2|579.1|578.5|37
1709123100000|2024-02-28 12:25:00|579.3|578.7|579.5|578.9|579.5|578.9|578.3|577.7|202
1709123400000|2024-02-28 12:30:00|579.4|578.8|579|578.4|579.4|578.8|578.9|578.3|105
1709123700000|2024-02-28 12:35:00|579.1|578.5|579.3|578.7|579.3|578.7|579|578.4|17
1709124000000|2024-02-28 12:40:00|579.1|578.5|578.9|578.3|579.1|578.5|578.4|577.8|77
1709124300000|2024-02-28 12:45:00|578.8|578.2|578|577.4|578.8|578.2|577.9|577.3|124
1709124600000|2024-02-28 12:50:00|577.6|577|577.4|576.8|577.8|577.2|577.3|576.7|127
1709124900000|2024-02-28 12:55:00|577.3|576.7|577.6|577|577.8|577.2|577.3|576.7|60
1709125200000|2024-02-28 13:00:00|577.8|577.2|577.6|577|578|577.4|577.6|577|63
1709125500000|2024-02-28 13:05:00|577.8|577.2|578.6|578|578.8|578.2|577.5|576.9|98
1709125800000|2024-02-28 13:10:00|578.5|577.9|579.8|579.2|579.9|579.3|578.5|577.9|159
1709126100000|2024-02-28 13:15:00|580|579.4|579.1|578.5|580|579.4|579|578.4|151
1709126400000|2024-02-28 13:20:00|579.3|578.7|578.8|578.2|579.3|578.7|578.5|577.9|222
1709126700000|2024-02-28 13:25:00|578.9|578.3|578.6|578|579|578.4|578.5|577.9|146
1709127000000|2024-02-28 13:30:00|578.8|578.2|578.5|577.9|578.8|578.2|578.3|577.7|235
1709127300000|2024-02-28 13:35:00|578.7|578.1|578.5|577.9|578.8|578.2|578.4|577.8|170
1709127600000|2024-02-28 13:40:00|578.4|577.8|578.2|577.6|578.5|577.9|577|576.4|172
1709130600000|2024-02-28 14:30:00|577.4|576.8|576.5|575.9|578|577.4|575.5|574.9|1332
1709130900000|2024-02-28 14:35:00|576.3|575.7|577|576.4|577.5|576.9|576|575.4|572
1709131200000|2024-02-28 14:40:00|577.3|576.7|578.5|577.9|578.5|577.9|577|576.4|937
1709131500000|2024-02-28 14:45:00|578.3|577.7|577.2|576.6|578.4|577.8|575.6|575|960
1709131800000|2024-02-28 14:50:00|577.1|576.5|575.2|574.6|577.1|576.5|574.8|574.2|905
1709132100000|2024-02-28 14:55:00|575.1|574.5|573.6|573|575.6|575|572.5|571.9|992
1709132400000|2024-02-28 15:00:00|573.7|573.1|572.6|572|573.8|573.2|572.1|571.5|679
1709132700000|2024-02-28 15:05:00|572.3|571.7|574.1|573.5|574.6|574|572.3|571.7|608
1709133000000|2024-02-28 15:10:00|574|573.4|573.2|572.6|574|573.4|572.8|572.2|465
1709133300000|2024-02-28 15:15:00|573.1|572.5|573.8|573.2|575.8|575.2|573.1|572.5|484
1709133600000|2024-02-28 15:20:00|573.6|573|575.1|574.5|575.1|574.5|573.3|572.7|359
1709133900000|2024-02-28 15:25:00|575|574.4|575.3|574.7|576.1|575.5|574.6|574|596
1709134200000|2024-02-28 15:30:00|575.5|574.9|574.6|574|575.8|575.2|574.6|574|440
1709134500000|2024-02-28 15:35:00|574.3|573.7|576.1|575.5|576.3|575.7|574.1|573.5|355
1709134800000|2024-02-28 15:40:00|576.3|575.7|575.8|575.2|576.6|576|575.6|575|916
1709135100000|2024-02-28 15:45:00|575.6|575|574.7|574.1|575.8|575.2|574.6|574|459
1709135400000|2024-02-28 15:50:00|574.8|574.2|575.1|574.5|576.1|575.5|574.7|574.1|287
1709135700000|2024-02-28 15:55:00|575.3|574.7|574.1|573.5|575.3|574.7|574.1|573.5|465
1709136000000|2024-02-28 16:00:00|573.9|573.3|573.9|573.3|574.2|573.6|573.1|572.5|333
1709136300000|2024-02-28 16:05:00|574.1|573.5|574.6|574|575.7|575.1|574|573.4|489
1709136600000|2024-02-28 16:10:00|574.7|574.1|575.1|574.5|575.1|574.5|574.1|573.5|315
1709136900000|2024-02-28 16:15:00|575|574.4|576.6|576|576.6|576|574.8|574.2|263
1709137200000|2024-02-28 16:20:00|576.8|576.2|578.6|578|579.1|578.5|576.8|576.2|898
1709137500000|2024-02-28 16:25:00|578.8|578.2|577.3|576.7|578.8|578.2|577.3|576.7|250
1709137800000|2024-02-28 16:30:00|577.1|576.5|578.1|577.5|578.6|578|577.1|576.5|342
1709138100000|2024-02-28 16:35:00|578.3|577.7|575.9|575.3|578.3|577.7|575.6|575|327
1709138400000|2024-02-28 16:40:00|575.8|575.2|576.3|575.7|576.6|576|575.6|575|210
1709138700000|2024-02-28 16:45:00|576.6|576|575.3|574.7|577.1|576.5|575.1|574.5|298
1709139000000|2024-02-28 16:50:00|575.4|574.8|574.9|574.3|575.7|575.1|574.6|574|275
1709139300000|2024-02-28 16:55:00|574.8|574.2|574.6|574|574.9|574.3|574.1|573.5|276
1709139600000|2024-02-28 17:00:00|574.7|574.1|574.6|574|574.9|574.3|574.6|574|195
1709139900000|2024-02-28 17:05:00|574.9|574.3|575.9|575.3|576|575.4|574.9|574.3|180
1709140200000|2024-02-28 17:10:00|575.8|575.2|576.6|576|576.8|576.2|575.4|574.8|384
1709140500000|2024-02-28 17:15:00|576.5|575.9|575.1|574.5|576.5|575.9|575.1|574.5|252
1709140800000|2024-02-28 17:20:00|575.2|574.6|577|576.4|577.1|576.5|575.2|574.6|146
1709141100000|2024-02-28 17:25:00|577.1|576.5|576.3|575.7|577.3|576.7|576.3|575.7|212
1709141400000|2024-02-28 17:30:00|576.6|576|576.8|576.2|576.8|576.2|576.3|575.7|130
1709141700000|2024-02-28 17:35:00|577|576.4|577.3|576.7|577.7|577.1|576.8|576.2|446
1709142000000|2024-02-28 17:40:00|577.5|576.9|576.2|575.6|577.6|577|575.8|575.2|335
1709142300000|2024-02-28 17:45:00|576.1|575.5|576.8|576.2|577.3|576.7|576.1|575.5|120
1709142600000|2024-02-28 17:50:00|577.1|576.5|576.6|576|577.3|576.7|576.6|576|126
1709142900000|2024-02-28 17:55:00|576.4|575.8|575.9|575.3|576.4|575.8|575.5|574.9|159
1709143200000|2024-02-28 18:00:00|575.6|575|575.1|574.5|575.6|575|575.1|574.5|94
1709143500000|2024-02-28 18:05:00|575.2|574.6|574.9|574.3|575.4|574.8|574.4|573.8|713
1709143800000|2024-02-28 18:10:00|574.7|574.1|575.1|574.5|575.1|574.5|574.6|574|174
1709144100000|2024-02-28 18:15:00|575.3|574.7|575.4|574.8|575.8|575.2|575.1|574.5|158
1709144400000|2024-02-28 18:20:00|575.6|575|574.9|574.3|575.6|575|574.9|574.3|100
1709144700000|2024-02-28 18:25:00|574.6|574|574.9|574.3|575.1|574.5|574.6|574|195
1709145000000|2024-02-28 18:30:00|575.1|574.5|575.4|574.8|575.9|575.3|575.1|574.5|163
1709145300000|2024-02-28 18:35:00|575.1|574.5|574.9|574.3|575.1|574.5|574.6|574|486
1709145600000|2024-02-28 18:40:00|574.6|574|575.6|575|575.9|575.3|574.6|574|353
1709145900000|2024-02-28 18:45:00|575.7|575.1|575.4|574.8|575.7|575.1|575.1|574.5|358
1709146200000|2024-02-28 18:50:00|575.5|574.9|575.4|574.8|575.9|575.3|575.1|574.5|643
1709146500000|2024-02-28 18:55:00|575.1|574.5|575.1|574.5|575.9|575.3|575.1|574.5|498
1709146800000|2024-02-28 19:00:00|575.4|574.8|576.1|575.5|576.4|575.8|575|574.4|627
1709147100000|2024-02-28 19:05:00|576|575.4|576.4|575.8|576.4|575.8|575.6|575|506
1709147400000|2024-02-28 19:10:00|576.1|575.5|575.1|574.5|576.4|575.8|575.1|574.5|1533
1709147700000|2024-02-28 19:15:00|575.2|574.6|576.5|575.9|577.1|576.5|575.1|574.5|898
1709168400000|2024-02-29 01:00:00|575.9|575.3|578.4|577.8|578.4|577.8|575.6|575|191
1709168700000|2024-02-29 01:05:00|578.2|577.6|578.4|577.8|578.4|577.8|577.6|577|64
1709169000000|2024-02-29 01:10:00|578.7|578.1|578.6|578|579|578.4|578.4|577.8|64
1709169300000|2024-02-29 01:15:00|578.7|578.1|578.7|578.1|578.9|578.3|578.6|578|23
1709169600000|2024-02-29 01:20:00|578.6|578|578.9|578.3|579|578.4|578.6|578|40
1709169900000|2024-02-29 01:25:00|578.7|578.1|578.7|578.1|578.7|578.1|578.6|578|9
1709170200000|2024-02-29 01:30:00|578.9|578.3|578.9|578.3|578.9|578.3|578.6|578|97
1709170500000|2024-02-29 01:35:00|||||||||18
1709170800000|2024-02-29 01:40:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|26
1709171100000|2024-02-29 01:45:00|579|578.4|578.9|578.3|579.1|578.5|578.9|578.3|37
1709171400000|2024-02-29 01:50:00|||||||||9
1709171700000|2024-02-29 01:55:00|579|578.4|577.7|577.1|579|578.4|577.6|577|91
1709172000000|2024-02-29 02:00:00|577.9|577.3|578.5|577.9|578.7|578.1|577.9|577.3|13
1709172300000|2024-02-29 02:05:00|578.6|578|578.9|578.3|579|578.4|578.2|577.6|25
1709172600000|2024-02-29 02:10:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|21
1709172900000|2024-02-29 02:15:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|34
1709173200000|2024-02-29 02:20:00|579|578.4|579.4|578.8|579.4|578.8|579|578.4|62
1709173500000|2024-02-29 02:25:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|10
1709173800000|2024-02-29 02:30:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|2
1709174100000|2024-02-29 02:35:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|13
1709174400000|2024-02-29 02:40:00|||||||||55
1709174700000|2024-02-29 02:45:00|579|578.4|579.1|578.5|579.1|578.5|578.9|578.3|3
1709175000000|2024-02-29 02:50:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|4
1709175300000|2024-02-29 02:55:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|17
1709175600000|2024-02-29 03:00:00|||||||||5
1709175900000|2024-02-29 03:05:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|3
1709176200000|2024-02-29 03:10:00|||||||||12
1709176500000|2024-02-29 03:15:00|||||||||8
1709176800000|2024-02-29 03:20:00|||||||||31
1709177100000|2024-02-29 03:25:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|40
1709177400000|2024-02-29 03:30:00|579.2|578.6|579.2|578.6|579.2|578.6|579.2|578.6|29
1709177700000|2024-02-29 03:35:00|579.1|578.5|579.4|578.8|579.4|578.8|579.1|578.5|21
1709178000000|2024-02-29 03:40:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|1
1709178300000|2024-02-29 03:45:00|||||||||1
1709178600000|2024-02-29 03:50:00|||||||||22
1709178900000|2024-02-29 03:55:00|||||||||5
1709179200000|2024-02-29 04:00:00|579.2|578.6|579.4|578.8|579.4|578.8|579.2|578.6|95
1709179500000|2024-02-29 04:05:00|||||||||1
1709179800000|2024-02-29 04:10:00|579.2|578.6|579.4|578.8|579.4|578.8|579.2|578.6|3
1709180100000|2024-02-29 04:15:00|579.3|578.7|578.4|577.8|579.3|578.7|578.1|577.5|48
1709180400000|2024-02-29 04:20:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|8
1709180700000|2024-02-29 04:25:00|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|2
1709181000000|2024-02-29 04:30:00|578.5|577.9|578.2|577.6|578.5|577.9|578.1|577.5|8
1709181300000|2024-02-29 04:35:00|578.1|577.5|578.2|577.6|578.4|577.8|578.1|577.5|5
1709181600000|2024-02-29 04:40:00|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|0
1709181900000|2024-02-29 04:45:00|||||||||2
1709182200000|2024-02-29 04:50:00|578.1|577.5|578.2|577.6|578.2|577.6|578.1|577.5|24
1709182500000|2024-02-29 04:55:00|578.1|577.5|578.2|577.6|578.2|577.6|578.1|577.5|2
1709183100000|2024-02-29 05:05:00|578.5|577.9|578.4|577.8|578.5|577.9|578.4|577.8|2
1709183400000|2024-02-29 05:10:00|578.6|578|578.7|578.1|578.9|578.3|578.6|578|4
1709183700000|2024-02-29 05:15:00|578.5|577.9|578|577.4|578.5|577.9|578|577.4|36
1709184000000|2024-02-29 05:20:00|578.1|577.5|578.4|577.8|578.4|577.8|578.1|577.5|2
1709184300000|2024-02-29 05:25:00|578.1|577.5|578.1|577.5|578.2|577.6|578.1|577.5|4
1709184600000|2024-02-29 05:30:00|577.9|577.3|577.9|577.3|578.1|577.5|577.9|577.3|7
1709184900000|2024-02-29 05:35:00|578|577.4|578.1|577.5|578.1|577.5|578|577.4|4
1709185200000|2024-02-29 05:40:00|578.2|577.6|578.4|577.8|578.6|578|578.2|577.6|4
1709185500000|2024-02-29 05:45:00|578.5|577.9|578.1|577.5|578.5|577.9|578.1|577.5|5
1709185800000|2024-02-29 05:50:00|||||||||1
1709186100000|2024-02-29 05:55:00|578.2|577.6|578.2|577.6|578.4|577.8|578.2|577.6|2
1709186400000|2024-02-29 06:00:00|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|3
1709186700000|2024-02-29 06:05:00|578.1|577.5|578.2|577.6|578.4|577.8|578|577.4|13
1709187000000|2024-02-29 06:10:00|578.1|577.5|578.2|577.6|578.2|577.6|578.1|577.5|2
1709187300000|2024-02-29 06:15:00|578.5|577.9|578.5|577.9|578.6|578|578.5|577.9|7
1709187600000|2024-02-29 06:20:00|578.6|578|578.6|578|578.6|578|578.6|578|0
1709187900000|2024-02-29 06:25:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|6
1709188200000|2024-02-29 06:30:00|578.7|578.1|578.9|578.3|579|578.4|578.7|578.1|14
1709188500000|2024-02-29 06:35:00|579|578.4|579|578.4|579|578.4|578.9|578.3|4
1709188800000|2024-02-29 06:40:00|578.9|578.3|578.8|578.2|579|578.4|578.8|578.2|3
1709189100000|2024-02-29 06:45:00|578.6|578|578.9|578.3|578.9|578.3|578.6|578|3
1709189700000|2024-02-29 06:55:00|578.7|578.1|578.6|578|578.9|578.3|578.6|578|11
1709190000000|2024-02-29 07:00:00|578.5|577.9|578.6|578|578.6|578|578.4|577.8|8
1709190300000|2024-02-29 07:05:00|578.4|577.8|578.1|577.5|578.4|577.8|578.1|577.5|12
1709190600000|2024-02-29 07:10:00|577.9|577.3|578.1|577.5|578.1|577.5|577.9|577.3|4
1709191200000|2024-02-29 07:20:00|578|577.4|578|577.4|578.1|577.5|577.9|577.3|6
1709191500000|2024-02-29 07:25:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|0
1709191800000|2024-02-29 07:30:00|578|577.4|577.9|577.3|578|577.4|577.9|577.3|3
1709192100000|2024-02-29 07:35:00|578|577.4|577.9|577.3|578|577.4|577.9|577.3|6
1709192400000|2024-02-29 07:40:00|577.8|577.2|577.6|577|577.8|577.2|577.6|577|12
1709192700000|2024-02-29 07:45:00|577.8|577.2|578|577.4|578|577.4|577.8|577.2|9
1709193000000|2024-02-29 07:50:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|3
1709193300000|2024-02-29 07:55:00|577.9|577.3|578.1|577.5|578.1|577.5|577.9|577.3|12
1709193600000|2024-02-29 08:00:00|578|577.4|578.1|577.5|578.1|577.5|577.9|577.3|16
1709193900000|2024-02-29 08:05:00|577.9|577.3|577.8|577.2|578|577.4|577.6|577|17
1709194200000|2024-02-29 08:10:00|577.9|577.3|577.5|576.9|577.9|577.3|577.1|576.5|58
1709194500000|2024-02-29 08:15:00|577.6|577|576.9|576.3|577.6|577|576.9|576.3|12
1709194800000|2024-02-29 08:20:00|577.1|576.5|576.9|576.3|577.1|576.5|576.9|576.3|62
1709195100000|2024-02-29 08:25:00|577|576.4|577|576.4|577|576.4|576.9|576.3|11
1709195400000|2024-02-29 08:30:00|576.9|576.3|577.1|576.5|577.1|576.5|576.9|576.3|8
1709195700000|2024-02-29 08:35:00|||||||||20
1709196000000|2024-02-29 08:40:00|577.6|577|577.6|577|577.8|577.2|577.6|577|25
1709196300000|2024-02-29 08:45:00|577.9|577.3|578.1|577.5|578.1|577.5|577.9|577.3|10
1709196600000|2024-02-29 08:50:00|578.3|577.7|579.4|578.8|579.4|578.8|578.1|577.5|85
1709196900000|2024-02-29 08:55:00|579.9|579.3|581|580.4|581|580.4|579.9|579.3|84
1709197200000|2024-02-29 09:00:00|581.1|580.5|581.7|581.1|581.7|581.1|581.1|580.5|99
1709197500000|2024-02-29 09:05:00|581.6|581|580.6|580|581.6|581|580.4|579.8|104
1709197800000|2024-02-29 09:10:00|580.8|580.2|580.6|580|580.9|580.3|580.6|580|21
1709198100000|2024-02-29 09:15:00|580.5|579.9|580.6|580|580.9|580.3|580.1|579.5|30
1709198400000|2024-02-29 09:20:00|580.7|580.1|580.1|579.5|580.7|580.1|580.1|579.5|33
1709198700000|2024-02-29 09:25:00|579.9|579.3|578.4|577.8|580|579.4|578.4|577.8|231
1709199000000|2024-02-29 09:30:00|578.5|577.9|579.1|578.5|579.3|578.7|578.5|577.9|28
1709199300000|2024-02-29 09:35:00|579.3|578.7|579.4|578.8|579.4|578.8|579.1|578.5|21
1709199600000|2024-02-29 09:40:00|578.9|578.3|578.3|577.7|579|578.4|577.9|577.3|77
1709199900000|2024-02-29 09:45:00|578.4|577.8|576.6|576|578.5|577.9|576.1|575.5|116
1709200200000|2024-02-29 09:50:00|576.4|575.8|578|577.4|578.3|577.7|576.4|575.8|86
1709200500000|2024-02-29 09:55:00|577.9|577.3|578.4|577.8|578.4|577.8|576.4|575.8|332
1709200800000|2024-02-29 10:00:00|578.5|577.9|578.9|578.3|579.1|578.5|578.4|577.8|72
1709201100000|2024-02-29 10:05:00|578.8|578.2|577.8|577.2|578.8|578.2|577.6|577|30
1709201400000|2024-02-29 10:10:00|577.6|577|577.9|577.3|578.4|577.8|577.1|576.5|183
1709201700000|2024-02-29 10:15:00|578|577.4|577.1|576.5|578.1|577.5|577|576.4|22
1709202000000|2024-02-29 10:20:00|576.9|576.3|577.4|576.8|577.9|577.3|576.9|576.3|37
1709202300000|2024-02-29 10:25:00|577.5|576.9|577.8|577.2|577.8|577.2|577.1|576.5|12
1709202600000|2024-02-29 10:30:00|577.9|577.3|576.6|576|577.9|577.3|576.3|575.7|43
1709202900000|2024-02-29 10:35:00|576.5|575.9|574.9|574.3|576.6|576|574.9|574.3|114
1709203200000|2024-02-29 10:40:00|574.8|574.2|574.6|574|575.6|575|574.4|573.8|126
1709203500000|2024-02-29 10:45:00|574.4|573.8|577.1|576.5|577.4|576.8|574.4|573.8|337
1709203800000|2024-02-29 10:50:00|576.9|576.3|576.3|575.7|577.4|576.8|576.3|575.7|164
1709204100000|2024-02-29 10:55:00|576.4|575.8|576.6|576|576.6|576|576|575.4|11
1709204400000|2024-02-29 11:00:00|576.5|575.9|576.1|575.5|576.8|576.2|576.1|575.5|15
1709204700000|2024-02-29 11:05:00|576.4|575.8|576.6|576|576.6|576|576.4|575.8|4
1709205000000|2024-02-29 11:10:00|576.8|576.2|576.5|575.9|576.9|576.3|576.5|575.9|10
1709205300000|2024-02-29 11:15:00|576.6|576|576.1|575.5|576.6|576|576.1|575.5|3
1709205600000|2024-02-29 11:20:00|576.5|575.9|576.3|575.7|576.6|576|576.1|575.5|15
1709205900000|2024-02-29 11:25:00|576.2|575.6|576.5|575.9|576.5|575.9|576.1|575.5|21
1709206200000|2024-02-29 11:30:00|576.4|575.8|576.3|575.7|576.5|575.9|575.9|575.3|19
1709206500000|2024-02-29 11:35:00|576.2|575.6|576.4|575.8|576.5|575.9|576.2|575.6|13
1709206800000|2024-02-29 11:40:00|576.6|576|576.1|575.5|576.6|576|576.1|575.5|12
1709207100000|2024-02-29 11:45:00|576.3|575.7|576.4|575.8|576.4|575.8|576.1|575.5|17
1709207400000|2024-02-29 11:50:00|576.5|575.9|576.4|575.8|576.6|576|576.4|575.8|11
1709207700000|2024-02-29 11:55:00|576.3|575.7|576.4|575.8|576.5|575.9|576.3|575.7|6
1709208000000|2024-02-29 12:00:00|576.6|576|576.1|575.5|576.6|576|575.4|574.8|38
1709208300000|2024-02-29 12:05:00|576|575.4|576.1|575.5|576.4|575.8|575.3|574.7|61
1709208600000|2024-02-29 12:10:00|575.9|575.3|575.4|574.8|575.9|575.3|575.4|574.8|8
1709208900000|2024-02-29 12:15:00|575.1|574.5|574.1|573.5|575.2|574.6|574.1|573.5|108
1709209200000|2024-02-29 12:20:00|573.8|573.2|574.4|573.8|574.6|574|573.8|573.2|95
1709209500000|2024-02-29 12:25:00|574.2|573.6|573.9|573.3|574.4|573.8|573.6|573|63
1709209800000|2024-02-29 12:30:00|574.1|573.5|574.1|573.5|574.9|574.3|574.1|573.5|14
1709210100000|2024-02-29 12:35:00|573.9|573.3|570.9|570.3|574.4|573.8|570.2|569.6|367
1709210400000|2024-02-29 12:40:00|570.6|570|571.7|571.1|571.7|571.1|570.4|569.8|139
1709210700000|2024-02-29 12:45:00|571.9|571.3|572.3|571.7|572.4|571.8|571.7|571.1|71
1709211000000|2024-02-29 12:50:00|572.2|571.6|571.9|571.3|572.4|571.8|571.9|571.3|29
1709211300000|2024-02-29 12:55:00|571.7|571.1|571.8|571.2|572.4|571.8|571.7|571.1|78
1709211600000|2024-02-29 13:00:00|571.7|571.1|571.8|571.2|572.2|571.6|571.7|571.1|34
1709211900000|2024-02-29 13:05:00|571.7|571.1|571.5|570.9|571.9|571.3|571.4|570.8|28
1709212200000|2024-02-29 13:10:00|571.4|570.8|571.3|570.7|571.9|571.3|571.3|570.7|62
1709212500000|2024-02-29 13:15:00|571.2|570.6|571.4|570.8|571.7|571.1|570.7|570.1|64
1709212800000|2024-02-29 13:20:00|571|570.4|571.4|570.8|571.4|570.8|570.9|570.3|31
1709213100000|2024-02-29 13:25:00|571.2|570.6|571.3|570.7|571.4|570.8|570.7|570.1|89
1709213400000|2024-02-29 13:30:00|571.4|570.8|571.9|571.3|571.9|571.3|571|570.4|106
1709213700000|2024-02-29 13:35:00|572|571.4|572.4|571.8|572.4|571.8|571.9|571.3|52
1709214000000|2024-02-29 13:40:00|572.3|571.7|573|572.4|573.3|572.7|572.1|571.5|55
1709217000000|2024-02-29 14:30:00|570.9|570.3|571.9|571.3|572.7|572.1|569.4|568.8|1348
1709217300000|2024-02-29 14:35:00|571.7|571.1|573.9|573.3|576.1|575.5|571.7|571.1|1235
1709217600000|2024-02-29 14:40:00|574|573.4|575.9|575.3|575.9|575.3|573.4|572.8|698
1709217900000|2024-02-29 14:45:00|576.1|575.5|574.4|573.8|576.4|575.8|573.6|573|536
1709218200000|2024-02-29 14:50:00|574.6|574|574.1|573.5|575.6|575|573.6|573|743
1709218500000|2024-02-29 14:55:00|574|573.4|574.1|573.5|574.4|573.8|573.4|572.8|322
1709218800000|2024-02-29 15:00:00|573.9|573.3|573.1|572.5|573.9|573.3|572.1|571.5|358
1709219100000|2024-02-29 15:05:00|573.4|572.8|572.4|571.8|573.6|573|571.9|571.3|296
1709219400000|2024-02-29 15:10:00|572.6|572|572.1|571.5|572.9|572.3|571.4|570.8|442
1709219700000|2024-02-29 15:15:00|572|571.4|572.9|572.3|573.6|573|572|571.4|287
1709220000000|2024-02-29 15:20:00|573.1|572.5|575.1|574.5|575.4|574.8|572.9|572.3|233
1709220300000|2024-02-29 15:25:00|574.9|574.3|573.1|572.5|575.1|574.5|572.5|571.9|215
1709220600000|2024-02-29 15:30:00|573|572.4|572.8|572.2|573.9|573.3|572.4|571.8|234
1709220900000|2024-02-29 15:35:00|572.6|572|574.7|574.1|575.4|574.8|572.6|572|246
1709221200000|2024-02-29 15:40:00|574.9|574.3|575.4|574.8|575.9|575.3|574.6|574|301
1709221500000|2024-02-29 15:45:00|575.1|574.5|576.5|575.9|576.6|576|574.9|574.3|393
1709221800000|2024-02-29 15:50:00|576.6|576|577.6|577|577.6|577|576.1|575.5|420
1709222100000|2024-02-29 15:55:00|577.3|576.7|577.8|577.2|578|577.4|577.3|576.7|288
1709222400000|2024-02-29 16:00:00|577.6|577|579.3|578.7|579.8|579.2|577.3|576.7|895
1709222700000|2024-02-29 16:05:00|579.6|579|580.3|579.7|581.1|580.5|579.3|578.7|705
1709223000000|2024-02-29 16:10:00|580.4|579.8|580.1|579.5|581.3|580.7|579.8|579.2|561
1709223300000|2024-02-29 16:15:00|579.8|579.2|579.3|578.7|579.8|579.2|578.6|578|491
1709223600000|2024-02-29 16:20:00|579.6|579|579.1|578.5|580.1|579.5|578.6|578|302
1709223900000|2024-02-29 16:25:00|578.9|578.3|579.3|578.7|579.8|579.2|578.8|578.2|398
1709224200000|2024-02-29 16:30:00|579.7|579.1|579.1|578.5|579.8|579.2|578.8|578.2|347
1709224500000|2024-02-29 16:35:00|578.9|578.3|578.1|577.5|579.6|579|577.6|577|395
1709224800000|2024-02-29 16:40:00|578.3|577.7|576.1|575.5|578.3|577.7|575.7|575.1|406
1709225100000|2024-02-29 16:45:00|575.9|575.3|577.1|576.5|577.3|576.7|575.9|575.3|408
1709225400000|2024-02-29 16:50:00|576.8|576.2|576.6|576|577.8|577.2|576.4|575.8|234
1709225700000|2024-02-29 16:55:00|576.8|576.2|577.1|576.5|577.1|576.5|575.7|575.1|326
1709226000000|2024-02-29 17:00:00|577.2|576.6|577.8|577.2|578.6|578|577.1|576.5|211
1709226300000|2024-02-29 17:05:00|577.6|577|576.1|575.5|577.8|577.2|576.1|575.5|241
1709226600000|2024-02-29 17:10:00|575.9|575.3|576.4|575.8|576.8|576.2|575.8|575.2|178
1709226900000|2024-02-29 17:15:00|576.3|575.7|576.3|575.7|576.6|576|575.8|575.2|89
1709227200000|2024-02-29 17:20:00|576.2|575.6|575.3|574.7|576.2|575.6|574.8|574.2|179
1709227500000|2024-02-29 17:25:00|575.6|575|576.1|575.5|576.6|576|575.3|574.7|406
1709227800000|2024-02-29 17:30:00|575.8|575.2|576.8|576.2|577|576.4|575.8|575.2|505
1709228100000|2024-02-29 17:35:00|577.1|576.5|576.6|576|577.2|576.6|576.6|576|75
1709228400000|2024-02-29 17:40:00|576.8|576.2|576.1|575.5|576.8|576.2|576.1|575.5|128
1709228700000|2024-02-29 17:45:00|575.8|575.2|574.8|574.2|576|575.4|574.8|574.2|174
1709229000000|2024-02-29 17:50:00|574.6|574|575.1|574.5|575.1|574.5|574.6|574|163
1709229300000|2024-02-29 17:55:00|575|574.4|574.1|573.5|575|574.4|574.1|573.5|98
1709229600000|2024-02-29 18:00:00|573.8|573.2|574.6|574|575.1|574.5|573.8|573.2|277
1709229900000|2024-02-29 18:05:00|574.7|574.1|574.8|574.2|575.2|574.6|574.7|574.1|140
1709230200000|2024-02-29 18:10:00|575.1|574.5|574.8|574.2|575.1|574.5|574.8|574.2|98
1709230500000|2024-02-29 18:15:00|575.1|574.5|575.3|574.7|575.3|574.7|575|574.4|58
1709230800000|2024-02-29 18:20:00|575.6|575|575.8|575.2|576.1|575.5|575.6|575|124
1709231100000|2024-02-29 18:25:00|576.1|575.5|576.1|575.5|576.3|575.7|575.8|575.2|173
1709231400000|2024-02-29 18:30:00|576.3|575.7|576.4|575.8|576.6|576|576.1|575.5|291
1709231700000|2024-02-29 18:35:00|576.1|575.5|577.1|576.5|577.4|576.8|576.1|575.5|235
1709232000000|2024-02-29 18:40:00|577.3|576.7|576.6|576|577.4|576.8|576.6|576|115
1709232300000|2024-02-29 18:45:00|576.7|576.1|576.6|576|576.9|576.3|576.1|575.5|215
1709232600000|2024-02-29 18:50:00|576.7|576.1|576.9|576.3|576.9|576.3|576.2|575.6|154
1709232900000|2024-02-29 18:55:00|577|576.4|577.1|576.5|577.1|576.5|576.6|576|196
1709233200000|2024-02-29 19:00:00|576.9|576.3|576.6|576|576.9|576.3|576.2|575.6|207
1709233500000|2024-02-29 19:05:00|576.7|576.1|577.1|576.5|577.4|576.8|576.6|576|247
1709233800000|2024-02-29 19:10:00|576.9|576.3|576.6|576|577.2|576.6|576.4|575.8|1885
1709234100000|2024-02-29 19:15:00|576.9|576.3|576.7|576.1|576.9|576.3|576.4|575.8|1413
1709254800000|2024-03-01 01:00:00|575.1|574.5|576.1|575.5|576.1|575.5|574|573.4|245
1709255100000|2024-03-01 01:05:00|576|575.4|575.4|574.8|576.1|575.5|575.3|574.7|31
1709255400000|2024-03-01 01:10:00|575.8|575.2|575.6|575|576|575.4|575.6|575|31
1709255700000|2024-03-01 01:15:00|575.2|574.6|574.6|574|575.3|574.7|574.6|574|22
1709256000000|2024-03-01 01:20:00|574.1|573.5|574.2|573.6|574.4|573.8|574|573.4|29
1709256300000|2024-03-01 01:25:00|574.4|573.8|574.2|573.6|575.1|574.5|574.2|573.6|56
1709256600000|2024-03-01 01:30:00|574.4|573.8|574.1|573.5|574.5|573.9|573.9|573.3|80
1709256900000|2024-03-01 01:35:00|574|573.4|575.4|574.8|575.6|575|574|573.4|36
1709257200000|2024-03-01 01:40:00|575.5|574.9|575.6|575|575.6|575|575.1|574.5|13
1709257500000|2024-03-01 01:45:00|575.7|575.1|575.7|575.1|575.7|575.1|575.6|575|13
1709257800000|2024-03-01 01:50:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|4
1709258100000|2024-03-01 01:55:00|575.9|575.3|575.9|575.3|576|575.4|575.9|575.3|13
1709258400000|2024-03-01 02:00:00|576|575.4|575.2|574.6|576|575.4|575.2|574.6|10
1709258700000|2024-03-01 02:05:00|575.1|574.5|575.1|574.5|575.1|574.5|575.1|574.5|0
1709259000000|2024-03-01 02:10:00|575.2|574.6|575.1|574.5|575.4|574.8|575.1|574.5|6
1709259300000|2024-03-01 02:15:00|575.4|574.8|575.2|574.6|575.4|574.8|575.1|574.5|7
1709259600000|2024-03-01 02:20:00|575.1|574.5|575.1|574.5|575.2|574.6|575.1|574.5|0
1709259900000|2024-03-01 02:25:00|575.2|574.6|575.1|574.5|575.2|574.6|575.1|574.5|0
1709260200000|2024-03-01 02:30:00|575.2|574.6|574.9|574.3|575.2|574.6|574.9|574.3|6
1709260500000|2024-03-01 02:35:00|574.6|574|574.6|574|574.9|574.3|574.6|574|16
1709260800000|2024-03-01 02:40:00|574.7|574.1|574.4|573.8|574.7|574.1|574.1|573.5|30
1709261100000|2024-03-01 02:45:00|574.3|573.7|574.4|573.8|574.5|573.9|574.1|573.5|56
1709261400000|2024-03-01 02:50:00|||||||||5
1709261700000|2024-03-01 02:55:00|574.1|573.5|574.1|573.5|574.3|573.7|574.1|573.5|35
1709262000000|2024-03-01 03:00:00|||||||||2
1709262300000|2024-03-01 03:05:00|574.2|573.6|574.1|573.5|574.2|573.6|574.1|573.5|15
1709262600000|2024-03-01 03:10:00|574.2|573.6|574.3|573.7|574.4|573.8|574.2|573.6|87
1709262900000|2024-03-01 03:15:00|574.1|573.5|574.1|573.5|574.1|573.5|574|573.4|33
1709263200000|2024-03-01 03:20:00|573.9|573.3|573.9|573.3|573.9|573.3|573.9|573.3|7
1709263800000|2024-03-01 03:30:00|574|573.4|574|573.4|574|573.4|574|573.4|0
1709264100000|2024-03-01 03:35:00|574.1|573.5|574.1|573.5|574.1|573.5|574.1|573.5|0
1709264400000|2024-03-01 03:40:00|||||||||3
1709265600000|2024-03-01 04:00:00|574.4|573.8|574.3|573.7|574.4|573.8|574.3|573.7|9
1709265900000|2024-03-01 04:05:00|574.4|573.8|574.1|573.5|574.4|573.8|573.9|573.3|119
1709266500000|2024-03-01 04:15:00|||||||||1
1709266800000|2024-03-01 04:20:00|574.5|573.9|574.6|574|574.6|574|574.5|573.9|9
1709267700000|2024-03-01 04:35:00|574.9|574.3|574.9|574.3|574.9|574.3|574.9|574.3|1
1709268000000|2024-03-01 04:40:00|||||||||1
1709268300000|2024-03-01 04:45:00|574.8|574.2|574.9|574.3|575.1|574.5|574.8|574.2|5
1709268600000|2024-03-01 04:50:00|||||||||1
1709269800000|2024-03-01 05:10:00|574.8|574.2|574.8|574.2|574.8|574.2|574.8|574.2|1
1709270100000|2024-03-01 05:15:00|574.6|574|574.9|574.3|574.9|574.3|574.6|574|1
1709270400000|2024-03-01 05:20:00|575|574.4|575.1|574.5|575.1|574.5|575|574.4|4
1709270700000|2024-03-01 05:25:00|575|574.4|575|574.4|575|574.4|575|574.4|1
1709271000000|2024-03-01 05:30:00|574.9|574.3|574.9|574.3|574.9|574.3|574.4|573.8|6
1709271300000|2024-03-01 05:35:00|575.1|574.5|574.1|573.5|575.1|574.5|574.1|573.5|21
1709271600000|2024-03-01 05:40:00|574.4|573.8|574.6|574|574.6|574|574.4|573.8|63
1709271900000|2024-03-01 05:45:00|574.9|574.3|575.1|574.5|575.1|574.5|574.9|574.3|46
1709272200000|2024-03-01 05:50:00|575|574.4|575|574.4|575.1|574.5|575|574.4|9
1709272500000|2024-03-01 05:55:00|575.1|574.5|575.3|574.7|575.4|574.8|575|574.4|15
1709272800000|2024-03-01 06:00:00|575.5|574.9|575.4|574.8|575.6|575|575.4|574.8|34
1709273100000|2024-03-01 06:05:00|575.5|574.9|575.3|574.7|575.5|574.9|575.2|574.6|3
1709273400000|2024-03-01 06:10:00|575.1|574.5|575.1|574.5|575.1|574.5|575|574.4|0
1709273700000|2024-03-01 06:15:00|575.4|574.8|575.1|574.5|575.4|574.8|575.1|574.5|3
1709274000000|2024-03-01 06:20:00|575.4|574.8|575.3|574.7|575.4|574.8|575.2|574.6|6
1709274300000|2024-03-01 06:25:00|575.1|574.5|575.1|574.5|575.1|574.5|575.1|574.5|0
1709274600000|2024-03-01 06:30:00|||||||||1
1709274900000|2024-03-01 06:35:00|574.9|574.3|575.1|574.5|575.2|574.6|574.9|574.3|5
1709275200000|2024-03-01 06:40:00|575.2|574.6|575.3|574.7|575.4|574.8|575.2|574.6|5
1709275500000|2024-03-01 06:45:00|575.4|574.8|575.3|574.7|575.4|574.8|575.3|574.7|5
1709276100000|2024-03-01 06:55:00|575.1|574.5|575|574.4|575.1|574.5|574.9|574.3|4
1709276400000|2024-03-01 07:00:00|574.9|574.3|574.6|574|574.9|574.3|574.6|574|2
1709276700000|2024-03-01 07:05:00|574.8|574.2|574.8|574.2|574.8|574.2|574.6|574|3
1709277000000|2024-03-01 07:10:00|574.6|574|574.5|573.9|574.6|574|574.3|573.7|7
1709277300000|2024-03-01 07:15:00|574.6|574|574.9|574.3|574.9|574.3|574.4|573.8|6
1709277600000|2024-03-01 07:20:00|574.8|574.2|575|574.4|575|574.4|574.8|574.2|5
1709277900000|2024-03-01 07:25:00|575.1|574.5|574.6|574|575.1|574.5|574.6|574|1
1709278200000|2024-03-01 07:30:00|574.8|574.2|574.6|574|574.8|574.2|574.6|574|1
1709278500000|2024-03-01 07:35:00|574.8|574.2|574.6|574|574.8|574.2|574.6|574|3
1709278800000|2024-03-01 07:40:00|574.9|574.3|574.8|574.2|574.9|574.3|574.6|574|3
1709279100000|2024-03-01 07:45:00|574.6|574|574.8|574.2|574.8|574.2|574.6|574|1
1709279400000|2024-03-01 07:50:00|574.6|574|574.6|574|574.6|574|574.6|574|1
1709279700000|2024-03-01 07:55:00|574.4|573.8|574|573.4|574.4|573.8|573.9|573.3|20
1709280000000|2024-03-01 08:00:00|573.9|573.3|573.8|573.2|573.9|573.3|573.6|573|19
1709280300000|2024-03-01 08:05:00|573.6|573|574|573.4|574.1|573.5|573.6|573|25
1709280600000|2024-03-01 08:10:00|573.9|573.3|574|573.4|574.1|573.5|573.9|573.3|11
1709280900000|2024-03-01 08:15:00|574.1|573.5|574.3|573.7|574.4|573.8|574.1|573.5|12
1709281200000|2024-03-01 08:20:00|574.4|573.8|573.9|573.3|574.4|573.8|573.9|573.3|6
1709281500000|2024-03-01 08:25:00|||||||||14
1709281800000|2024-03-01 08:30:00|574|573.4|574.1|573.5|574.1|573.5|573.9|573.3|21
1709282100000|2024-03-01 08:35:00|||||||||12
1709282400000|2024-03-01 08:40:00|574|573.4|574.1|573.5|574.3|573.7|574|573.4|13
1709282700000|2024-03-01 08:45:00|574.4|573.8|574.4|573.8|574.4|573.8|574.4|573.8|5
1709283000000|2024-03-01 08:50:00|574.5|573.9|574.4|573.8|574.5|573.9|574.4|573.8|3
1709283300000|2024-03-01 08:55:00|||||||||1
1709283600000|2024-03-01 09:00:00|574.3|573.7|574.1|573.5|574.4|573.8|574.1|573.5|8
1709283900000|2024-03-01 09:05:00|574.4|573.8|574.3|573.7|574.4|573.8|574.3|573.7|5
1709284200000|2024-03-01 09:10:00|574.4|573.8|574.9|574.3|575|574.4|574.3|573.7|10
1709284500000|2024-03-01 09:15:00|575|574.4|575.3|574.7|575.3|574.7|574.9|574.3|15
1709284800000|2024-03-01 09:20:00|575.1|574.5|575.4|574.8|575.4|574.8|575.1|574.5|8
1709285100000|2024-03-01 09:25:00|575.6|575|575.8|575.2|575.9|575.3|575.6|575|31
1709285400000|2024-03-01 09:30:00|575.9|575.3|575.8|575.2|575.9|575.3|575.6|575|14
1709285700000|2024-03-01 09:35:00|575.6|575|575.6|575|575.9|575.3|575.6|575|6
1709286000000|2024-03-01 09:40:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|3
1709286300000|2024-03-01 09:45:00|575.6|575|576.3|575.7|576.4|575.8|575.6|575|56
1709286600000|2024-03-01 09:50:00|576.4|575.8|576.1|575.5|576.4|575.8|576|575.4|19
1709286900000|2024-03-01 09:55:00|576.4|575.8|576.4|575.8|576.6|576|576.1|575.5|35
1709287200000|2024-03-01 10:00:00|576.6|576|576.6|576|576.9|576.3|576.6|576|29
1709287500000|2024-03-01 10:05:00|576.9|576.3|577.1|576.5|577.1|576.5|576.9|576.3|42
1709287800000|2024-03-01 10:10:00|577.4|576.8|576.6|576|577.4|576.8|576.6|576|22
1709288100000|2024-03-01 10:15:00|576.4|575.8|576.6|576|576.9|576.3|576|575.4|62
1709288400000|2024-03-01 10:20:00|576.5|575.9|576.1|575.5|576.5|575.9|576|575.4|17
1709288700000|2024-03-01 10:25:00|575.9|575.3|575.4|574.8|576|575.4|575.4|574.8|46
1709289000000|2024-03-01 10:30:00|575.1|574.5|574.6|574|575.1|574.5|574.6|574|22
1709289300000|2024-03-01 10:35:00|575|574.4|574.8|574.2|575.1|574.5|574.3|573.7|61
1709289600000|2024-03-01 10:40:00|574.6|574|575.1|574.5|575.6|575|574.6|574|56
1709289900000|2024-03-01 10:45:00|575.4|574.8|575.1|574.5|575.4|574.8|575.1|574.5|3
1709290200000|2024-03-01 10:50:00|574.9|574.3|574.9|574.3|575.1|574.5|574.9|574.3|16
1709290500000|2024-03-01 10:55:00|574.8|574.2|574.5|573.9|574.9|574.3|574.5|573.9|11
1709290800000|2024-03-01 11:00:00|574.4|573.8|574.9|574.3|574.9|574.3|574.4|573.8|19
1709291100000|2024-03-01 11:05:00|||||||||5
1709291400000|2024-03-01 11:10:00|574.8|574.2|574.8|574.2|574.9|574.3|574.6|574|42
1709291700000|2024-03-01 11:15:00|574.9|574.3|574.6|574|574.9|574.3|574.1|573.5|39
1709292000000|2024-03-01 11:20:00|574.7|574.1|575.2|574.6|575.6|575|574.6|574|18
1709292300000|2024-03-01 11:25:00|575.4|574.8|574.7|574.1|575.4|574.8|574.6|574|18
1709292600000|2024-03-01 11:30:00|574.6|574|574.7|574.1|574.9|574.3|574.4|573.8|27
1709292900000|2024-03-01 11:35:00|574.6|574|574.4|573.8|574.7|574.1|574.1|573.5|32
1709293200000|2024-03-01 11:40:00|574.1|573.5|573.6|573|574.4|573.8|573.6|573|58
1709293500000|2024-03-01 11:45:00|573.4|572.8|573.4|572.8|573.6|573|573.4|572.8|21
1709293800000|2024-03-01 11:50:00|573.6|573|573.6|573|573.7|573.1|573.4|572.8|41
1709294100000|2024-03-01 11:55:00|573.7|573.1|573.6|573|573.9|573.3|573.6|573|5
1709294400000|2024-03-01 12:00:00|573.4|572.8|572.6|572|573.4|572.8|572.4|571.8|136
1709294700000|2024-03-01 12:05:00|572.9|572.3|572.5|571.9|573|572.4|572.5|571.9|15
1709295000000|2024-03-01 12:10:00|572.6|572|572.5|571.9|573.1|572.5|572.4|571.8|65
1709295300000|2024-03-01 12:15:00|572.6|572|572.9|572.3|572.9|572.3|572.4|571.8|51
1709295600000|2024-03-01 12:20:00|572.8|572.2|572.4|571.8|572.9|572.3|572.4|571.8|29
1709295900000|2024-03-01 12:25:00|572.2|571.6|572|571.4|572.5|571.9|572|571.4|23
1709296200000|2024-03-01 12:30:00|572.1|571.5|571.4|570.8|572.1|571.5|571.4|570.8|72
1709296500000|2024-03-01 12:35:00|571.6|571|571.6|571|571.9|571.3|571.4|570.8|37
1709296800000|2024-03-01 12:40:00|571.5|570.9|571.8|571.2|571.9|571.3|571.4|570.8|36
1709297100000|2024-03-01 12:45:00|571.6|571|571.9|571.3|572|571.4|571.6|571|31
1709297400000|2024-03-01 12:50:00|571.8|571.2|571.6|571|572|571.4|571.6|571|34
1709297700000|2024-03-01 12:55:00|571.4|570.8|571.6|571|571.6|571|571.4|570.8|38
1709298000000|2024-03-01 13:00:00|571.8|571.2|572.1|571.5|572.3|571.7|571.8|571.2|51
1709298300000|2024-03-01 13:05:00|571.9|571.3|571.4|570.8|572.1|571.5|571.4|570.8|41
1709298600000|2024-03-01 13:10:00|571.5|570.9|571.4|570.8|571.9|571.3|571.1|570.5|53
1709298900000|2024-03-01 13:15:00|571.5|570.9|571.9|571.3|571.9|571.3|571.4|570.8|80
1709299200000|2024-03-01 13:20:00|571.8|571.2|571.9|571.3|572.1|571.5|571.6|571|82
1709299500000|2024-03-01 13:25:00|572|571.4|572|571.4|572.1|571.5|571.9|571.3|43
1709299800000|2024-03-01 13:30:00|571.9|571.3|572.1|571.5|572.4|571.8|571.9|571.3|48
1709300100000|2024-03-01 13:35:00|572|571.4|571.5|570.9|572.1|571.5|571.5|570.9|54
1709300400000|2024-03-01 13:40:00|571.4|570.8|571.6|571|571.6|571|570.9|570.3|77
1709303400000|2024-03-01 14:30:00|570.2|569.6|567.6|567|570.5|569.9|567.5|566.9|1541
1709303700000|2024-03-01 14:35:00|567.8|567.2|565.4|564.8|568|567.4|565.1|564.5|989
1709304000000|2024-03-01 14:40:00|565.8|565.2|564.9|564.3|565.9|565.3|564.6|564|766
1709304300000|2024-03-01 14:45:00|564.6|564|563.6|563|565.1|564.5|563.1|562.5|600
1709304600000|2024-03-01 14:50:00|563.8|563.2|562.8|562.2|563.8|563.2|562.4|561.8|777
1709304900000|2024-03-01 14:55:00|562.9|562.3|562.6|562|562.9|562.3|561.8|561.2|718
1709305200000|2024-03-01 15:00:00|562.9|562.3|560.9|560.3|563.1|562.5|560.9|560.3|923
1709305500000|2024-03-01 15:05:00|560.6|560|559.4|558.8|560.9|560.3|559.2|558.6|732
1709305800000|2024-03-01 15:10:00|559.5|558.9|559.6|559|560.4|559.8|559.2|558.6|776
1709306100000|2024-03-01 15:15:00|559.7|559.1|560.6|560|561.6|561|559.6|559|878
1709306400000|2024-03-01 15:20:00|560.9|560.3|560.9|560.3|561.9|561.3|560.6|560|776
1709306700000|2024-03-01 15:25:00|560.6|560|560.9|560.3|562.4|561.8|560.6|560|808
1709307000000|2024-03-01 15:30:00|560.6|560|560.9|560.3|560.9|560.3|560.1|559.5|517
1709307300000|2024-03-01 15:35:00|560.6|560|560.6|560|561.1|560.5|560.2|559.6|417
1709307600000|2024-03-01 15:40:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|459
1709307900000|2024-03-01 15:45:00|560.6|560|560.9|560.3|560.9|560.3|559.9|559.3|548
1709308200000|2024-03-01 15:50:00|561.1|560.5|561.1|560.5|561.9|561.3|560.6|560|461
1709308500000|2024-03-01 15:55:00|561.3|560.7|561.6|561|561.6|561|560.9|560.3|358
1709308800000|2024-03-01 16:00:00|561.8|561.2|559.9|559.3|561.8|561.2|559.9|559.3|389
1709309100000|2024-03-01 16:05:00|560|559.4|560.6|560|561.6|561|559.6|559|584
1709309400000|2024-03-01 16:10:00|560.8|560.2|560.7|560.1|561.3|560.7|560.4|559.8|339
1709309700000|2024-03-01 16:15:00|560.4|559.8|560.2|559.6|560.7|560.1|560|559.4|174
1709310000000|2024-03-01 16:20:00|559.9|559.3|560.7|560.1|560.7|560.1|559.9|559.3|183
1709310300000|2024-03-01 16:25:00|560.4|559.8|561.7|561.1|562.9|562.3|560.4|559.8|619
1709310600000|2024-03-01 16:30:00|562.2|561.6|562.2|561.6|563.1|562.5|561.7|561.1|374
1709310900000|2024-03-01 16:35:00|562.4|561.8|561.9|561.3|562.4|561.8|561.4|560.8|318
1709311200000|2024-03-01 16:40:00|561.8|561.2|560.9|560.3|561.8|561.2|560.7|560.1|336
1709311500000|2024-03-01 16:45:00|560.7|560.1|559.9|559.3|560.9|560.3|559.9|559.3|396
1709311800000|2024-03-01 16:50:00|560.2|559.6|558.9|558.3|560.2|559.6|557.7|557.1|818
1709312100000|2024-03-01 16:55:00|558.8|558.2|558|557.4|559.2|558.6|557.7|557.1|764
1709312400000|2024-03-01 17:00:00|558.1|557.5|557|556.4|558.1|557.5|557|556.4|1000
1709312700000|2024-03-01 17:05:00|557.1|556.5|558|557.4|558.5|557.9|557|556.4|585
1709313000000|2024-03-01 17:10:00|557.8|557.2|557.7|557.1|558.5|557.9|557.5|556.9|367
1709313300000|2024-03-01 17:15:00|557.5|556.9|556.5|555.9|557.7|557.1|556.2|555.6|829
1709313600000|2024-03-01 17:20:00|556.2|555.6|556.5|555.9|556.7|556.1|556.2|555.6|325
1709313900000|2024-03-01 17:25:00|556.7|556.1|557.5|556.9|557.7|557.1|556.7|556.1|431
1709314200000|2024-03-01 17:30:00|557.2|556.6|557.5|556.9|557.5|556.9|556.7|556.1|393
1709314500000|2024-03-01 17:35:00|557.7|557.1|557|556.4|557.7|557.1|556.7|556.1|237
1709314800000|2024-03-01 17:40:00|557.2|556.6|557|556.4|557.2|556.6|556.7|556.1|130
1709315100000|2024-03-01 17:45:00|557.2|556.6|557|556.4|557.2|556.6|556.7|556.1|231
1709315400000|2024-03-01 17:50:00|556.7|556.1|557.2|556.6|557.2|556.6|556.2|555.6|204
1709315700000|2024-03-01 17:55:00|557.3|556.7|557.2|556.6|557.5|556.9|556.2|555.6|500
1709316000000|2024-03-01 18:00:00|557|556.4|557.7|557.1|557.7|557.1|557|556.4|170
1709316300000|2024-03-01 18:05:00|557.6|557|557.7|557.1|557.7|557.1|557.2|556.6|112
1709316600000|2024-03-01 18:10:00|557.5|556.9|558|557.4|558.2|557.6|557.5|556.9|229
1709316900000|2024-03-01 18:15:00|557.7|557.1|558.2|557.6|558.5|557.9|557.5|556.9|221
1709317200000|2024-03-01 18:20:00|558.3|557.7|558.2|557.6|558.6|558|558.2|557.6|220
1709317500000|2024-03-01 18:25:00|558.5|557.9|557.5|556.9|558.5|557.9|557.5|556.9|402
1709317800000|2024-03-01 18:30:00|557.6|557|557.5|556.9|558.1|557.5|557.5|556.9|182
1709318100000|2024-03-01 18:35:00|557.7|557.1|558.5|557.9|558.5|557.9|557.5|556.9|276
1709318400000|2024-03-01 18:40:00|558.7|558.1|558.2|557.6|558.7|558.1|558.2|557.6|239
1709318700000|2024-03-01 18:45:00|558|557.4|558|557.4|558.5|557.9|558|557.4|328
1709319000000|2024-03-01 18:50:00|558.2|557.6|558.5|557.9|559|558.4|558.1|557.5|373
1709319300000|2024-03-01 18:55:00|558.2|557.6|558.2|557.6|558.5|557.9|558|557.4|388
1709319600000|2024-03-01 19:00:00|558.3|557.7|559.2|558.6|559.7|559.1|558.2|557.6|511
1709319900000|2024-03-01 19:05:00|559.3|558.7|558.5|557.9|559.5|558.9|558.2|557.6|486
1709320200000|2024-03-01 19:10:00|558.4|557.8|558|557.4|559.9|559.3|558|557.4|1888
1709320500000|2024-03-01 19:15:00|558.1|557.5|559.3|558.7|559.7|559.1|558|557.4|813
1709514000000|2024-03-04 01:00:00|558.8|558.2|558.8|558.2|559.2|558.6|557.6|557|404
1709514300000|2024-03-04 01:05:00|559|558.4|559.4|558.8|559.6|559|559|558.4|99
1709514600000|2024-03-04 01:10:00|559.6|559|560.1|559.5|560.1|559.5|559.3|558.7|44
1709514900000|2024-03-04 01:15:00|560.3|559.7|561.1|560.5|561.2|560.6|560.3|559.7|130
1709515200000|2024-03-04 01:20:00|561.3|560.7|561.2|560.6|561.6|561|560.9|560.3|72
1709515500000|2024-03-04 01:25:00|561.3|560.7|562.1|561.5|562.4|561.8|561.1|560.5|76
1709515800000|2024-03-04 01:30:00|562.3|561.7|561.3|560.7|562.3|561.7|561.2|560.6|106
1709516100000|2024-03-04 01:35:00|561.1|560.5|561.3|560.7|561.6|561|561.1|560.5|25
1709516400000|2024-03-04 01:40:00|561.2|560.6|560.8|560.2|561.2|560.6|560.8|560.2|22
1709516700000|2024-03-04 01:45:00|560.6|560|560.8|560.2|560.8|560.2|560.4|559.8|15
1709517000000|2024-03-04 01:50:00|560.9|560.3|561.3|560.7|561.4|560.8|560.8|560.2|38
1709517300000|2024-03-04 01:55:00|561.2|560.6|561.6|561|561.6|561|561.2|560.6|5
1709517600000|2024-03-04 02:00:00|561.4|560.8|560.8|560.2|561.4|560.8|560.8|560.2|18
1709517900000|2024-03-04 02:05:00|560.6|560|560.6|560|560.8|560.2|560.6|560|11
1709518200000|2024-03-04 02:10:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|8
1709518500000|2024-03-04 02:15:00|560.9|560.3|560.6|560|560.9|560.3|560.6|560|27
1709518800000|2024-03-04 02:20:00|560.3|559.7|560.3|559.7|560.3|559.7|560.3|559.7|4
1709519100000|2024-03-04 02:25:00|560.5|559.9|560.6|560|560.6|560|560.5|559.9|3
1709519400000|2024-03-04 02:30:00|560.8|560.2|560.8|560.2|560.9|560.3|560.8|560.2|7
1709519700000|2024-03-04 02:35:00|560.9|560.3|560.9|560.3|560.9|560.3|560.8|560.2|6
1709520000000|2024-03-04 02:40:00|561.1|560.5|560.8|560.2|561.1|560.5|560.8|560.2|9
1709520300000|2024-03-04 02:45:00|560.9|560.3|560.8|560.2|561.1|560.5|560.8|560.2|8
1709520600000|2024-03-04 02:50:00|560.9|560.3|560.9|560.3|561.1|560.5|560.8|560.2|12
1709520900000|2024-03-04 02:55:00|560.8|560.2|560.8|560.2|561.1|560.5|560.6|560|16
1709521200000|2024-03-04 03:00:00|560.7|560.1|560.3|559.7|560.7|560.1|560.3|559.7|4
1709521500000|2024-03-04 03:05:00|560.5|559.9|560.4|559.8|560.6|560|560.4|559.8|2
1709521800000|2024-03-04 03:10:00|560.5|559.9|560.6|560|560.6|560|560.4|559.8|1
1709522100000|2024-03-04 03:15:00|560.5|559.9|560.8|560.2|561|560.4|560.5|559.9|18
1709522400000|2024-03-04 03:20:00|561|560.4|560.7|560.1|561|560.4|560.7|560.1|3
1709522700000|2024-03-04 03:25:00|560.8|560.2|560.6|560|560.8|560.2|560.6|560|16
1709523000000|2024-03-04 03:30:00|560.5|559.9|560.3|559.7|560.6|560|560.3|559.7|7
1709523600000|2024-03-04 03:40:00|560.6|560|560.6|560|560.6|560|560.6|560|12
1709523900000|2024-03-04 03:45:00|560.5|559.9|560.6|560|560.6|560|560.5|559.9|4
1709524200000|2024-03-04 03:50:00|560.8|560.2|560.8|560.2|561|560.4|560.8|560.2|5
1709524500000|2024-03-04 03:55:00|561|560.4|561|560.4|561.1|560.5|560.8|560.2|26
1709524800000|2024-03-04 04:00:00|561.1|560.5|561|560.4|561.1|560.5|561|560.4|2
1709525100000|2024-03-04 04:05:00|561.1|560.5|561.1|560.5|561.1|560.5|561|560.4|10
1709525400000|2024-03-04 04:10:00|561.5|560.9|561.5|560.9|561.6|561|561.5|560.9|15
1709525700000|2024-03-04 04:15:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|2
1709526000000|2024-03-04 04:20:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|5
1709526600000|2024-03-04 04:30:00|||||||||3
1709526900000|2024-03-04 04:35:00|||||||||4
1709527200000|2024-03-04 04:40:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|1
1709528100000|2024-03-04 04:55:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|5
1709528400000|2024-03-04 05:00:00|||||||||10
1709528700000|2024-03-04 05:05:00|||||||||6
1709529000000|2024-03-04 05:10:00|||||||||2
1709529300000|2024-03-04 05:15:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|2
1709529600000|2024-03-04 05:20:00|560.8|560.2|561.1|560.5|561.1|560.5|560.8|560.2|5
1709529900000|2024-03-04 05:25:00|561|560.4|561.1|560.5|561.2|560.6|561|560.4|8
1709530200000|2024-03-04 05:30:00|561.3|560.7|561.3|560.7|561.6|561|561.3|560.7|7
1709530500000|2024-03-04 05:35:00|561.2|560.6|560.8|560.2|561.2|560.6|560.8|560.2|10
1709530800000|2024-03-04 05:40:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|10
1709531100000|2024-03-04 05:45:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|6
1709531400000|2024-03-04 05:50:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|5
1709531700000|2024-03-04 05:55:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|3
1709532000000|2024-03-04 06:00:00|561.2|560.6|561.1|560.5|561.2|560.6|560.8|560.2|3
1709532300000|2024-03-04 06:05:00|561.3|560.7|561.2|560.6|561.3|560.7|561.1|560.5|19
1709532600000|2024-03-04 06:10:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|3
1709532900000|2024-03-04 06:15:00|561|560.4|560.2|559.6|561.1|560.5|560.2|559.6|26
1709533200000|2024-03-04 06:20:00|560.3|559.7|560.1|559.5|560.3|559.7|560|559.4|14
1709533500000|2024-03-04 06:25:00|560.3|559.7|560.3|559.7|560.3|559.7|560.2|559.6|7
1709533800000|2024-03-04 06:30:00|560.5|559.9|559.8|559.2|560.5|559.9|559.8|559.2|21
1709534100000|2024-03-04 06:35:00|560.1|559.5|560.1|559.5|560.3|559.7|560.1|559.5|30
1709534400000|2024-03-04 06:40:00|560.3|559.7|559.5|558.9|560.3|559.7|559.3|558.7|98
1709534700000|2024-03-04 06:45:00|559.6|559|560|559.4|560.1|559.5|559.6|559|28
1709535000000|2024-03-04 06:50:00|560.1|559.5|559.6|559|560.1|559.5|559.5|558.9|23
1709535300000|2024-03-04 06:55:00|559.5|558.9|560|559.4|560.1|559.5|559.5|558.9|25
1709535600000|2024-03-04 07:00:00|559.8|559.2|559.6|559|560.1|559.5|559.6|559|126
1709535900000|2024-03-04 07:05:00|559.3|558.7|559.3|558.7|559.3|558.7|559.3|558.7|30
1709536200000|2024-03-04 07:10:00|559.5|558.9|558.8|558.2|559.5|558.9|558.8|558.2|38
1709536500000|2024-03-04 07:15:00|||||||||30
1709536800000|2024-03-04 07:20:00|558.6|558|558.6|558|558.6|558|558.6|558|11
1709537100000|2024-03-04 07:25:00|558.3|557.7|558.3|557.7|558.6|558|558.3|557.7|116
1709537400000|2024-03-04 07:30:00|558.5|557.9|559.1|558.5|559.1|558.5|558.3|557.7|33
1709537700000|2024-03-04 07:35:00|559.3|558.7|559.5|558.9|559.6|559|559.2|558.6|75
1709538000000|2024-03-04 07:40:00|559.6|559|559.5|558.9|559.6|559|559.4|558.8|5
1709538300000|2024-03-04 07:45:00|559.4|558.8|559.4|558.8|559.5|558.9|559.4|558.8|7
1709538600000|2024-03-04 07:50:00|559.5|558.9|558.6|558|559.6|559|558.6|558|92
1709538900000|2024-03-04 07:55:00|558.7|558.1|558.4|557.8|559.1|558.5|558.4|557.8|86
1709539200000|2024-03-04 08:00:00|558.3|557.7|558.3|557.7|558.4|557.8|558.3|557.7|29
1709539500000|2024-03-04 08:05:00|558.2|557.6|557.6|557|558.4|557.8|557.6|557|26
1709539800000|2024-03-04 08:10:00|557.8|557.2|557.3|556.7|557.9|557.3|557.3|556.7|40
1709540100000|2024-03-04 08:15:00|557.1|556.5|557.4|556.8|557.4|556.8|557.1|556.5|37
1709540400000|2024-03-04 08:20:00|557.2|556.6|556.7|556.1|557.4|556.8|556.6|556|142
1709540700000|2024-03-04 08:25:00|556.6|556|557.3|556.7|557.4|556.8|556.6|556|76
1709541000000|2024-03-04 08:30:00|557.4|556.8|557.1|556.5|557.4|556.8|557.1|556.5|10
1709541300000|2024-03-04 08:35:00|557.3|556.7|557.4|556.8|557.4|556.8|557.1|556.5|3
1709541600000|2024-03-04 08:40:00|557.1|556.5|557.1|556.5|557.1|556.5|556.9|556.3|24
1709541900000|2024-03-04 08:45:00|557.3|556.7|557.4|556.8|557.4|556.8|557.1|556.5|27
1709542200000|2024-03-04 08:50:00|557.1|556.5|557.1|556.5|557.1|556.5|557.1|556.5|9
1709542500000|2024-03-04 08:55:00|556.9|556.3|556.9|556.3|556.9|556.3|556.6|556|28
1709542800000|2024-03-04 09:00:00|557.1|556.5|557.1|556.5|557.1|556.5|557.1|556.5|11
1709543100000|2024-03-04 09:05:00|557.2|556.6|556.9|556.3|557.4|556.8|556.9|556.3|37
1709543400000|2024-03-04 09:10:00|556.7|556.1|555.4|554.8|557|556.4|555.2|554.6|197
1709543700000|2024-03-04 09:15:00|555.5|554.9|555.1|554.5|555.7|555.1|555.1|554.5|80
1709544000000|2024-03-04 09:20:00|555.4|554.8|555.1|554.5|555.4|554.8|555.1|554.5|15
1709544300000|2024-03-04 09:25:00|554.9|554.3|554.6|554|554.9|554.3|553.9|553.3|103
1709544600000|2024-03-04 09:30:00|554.5|553.9|555.1|554.5|555.4|554.8|554.5|553.9|70
1709544900000|2024-03-04 09:35:00|555.2|554.6|554.6|554|555.4|554.8|554.6|554|59
1709545200000|2024-03-04 09:40:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|26
1709545500000|2024-03-04 09:45:00|554.9|554.3|554.3|553.7|554.9|554.3|554.3|553.7|104
1709545800000|2024-03-04 09:50:00|554.2|553.6|554.8|554.2|555.4|554.8|554.2|553.6|122
1709546100000|2024-03-04 09:55:00|554.9|554.3|554.9|554.3|555.1|554.5|554.6|554|30
1709546400000|2024-03-04 10:00:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|48
1709546700000|2024-03-04 10:05:00|554.5|553.9|554.7|554.1|554.7|554.1|554.5|553.9|15
1709547000000|2024-03-04 10:10:00|554.9|554.3|554.5|553.9|554.9|554.3|554.5|553.9|16
1709547300000|2024-03-04 10:15:00|554.4|553.8|554.9|554.3|554.9|554.3|554.4|553.8|160
1709547600000|2024-03-04 10:20:00|555|554.4|555.1|554.5|555.1|554.5|554.6|554|29
1709547900000|2024-03-04 10:25:00|||||||||4
1709548200000|2024-03-04 10:30:00|555.2|554.6|555.4|554.8|555.4|554.8|555.1|554.5|9
1709548500000|2024-03-04 10:35:00|555.1|554.5|555.4|554.8|555.4|554.8|555.1|554.5|19
1709548800000|2024-03-04 10:40:00|555.2|554.6|555.6|555|555.6|555|555.1|554.5|22
1709549100000|2024-03-04 10:45:00|555.5|554.9|555.7|555.1|555.9|555.3|555.1|554.5|75
1709549400000|2024-03-04 10:50:00|555.6|555|555.3|554.7|555.6|555|555.1|554.5|129
1709549700000|2024-03-04 10:55:00|555.2|554.6|554.7|554.1|555.4|554.8|554.5|553.9|51
1709550000000|2024-03-04 11:00:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|23
1709550300000|2024-03-04 11:05:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|37
1709550600000|2024-03-04 11:10:00|554.4|553.8|555.4|554.8|555.5|554.9|554.2|553.6|38
1709550900000|2024-03-04 11:15:00|555.3|554.7|555.4|554.8|555.4|554.8|555.1|554.5|40
1709551200000|2024-03-04 11:20:00|555.3|554.7|555.1|554.5|555.4|554.8|555.1|554.5|10
1709551500000|2024-03-04 11:25:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|21
1709551800000|2024-03-04 11:30:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|12
1709552100000|2024-03-04 11:35:00|554.8|554.2|554.6|554|554.8|554.2|554.4|553.8|19
1709552400000|2024-03-04 11:40:00|554.9|554.3|555.1|554.5|555.4|554.8|554.8|554.2|21
1709552700000|2024-03-04 11:45:00|555|554.4|555.1|554.5|555.1|554.5|554.9|554.3|45
1709553000000|2024-03-04 11:50:00|555|554.4|555.4|554.8|555.8|555.2|555|554.4|22
1709553300000|2024-03-04 11:55:00|555.5|554.9|555.4|554.8|555.5|554.9|555.3|554.7|5
1709553600000|2024-03-04 12:00:00|555.7|555.1|555.8|555.2|555.9|555.3|555.7|555.1|32
1709553900000|2024-03-04 12:05:00|555.9|555.3|554.7|554.1|555.9|555.3|554.7|554.1|40
1709554200000|2024-03-04 12:10:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|42
1709554500000|2024-03-04 12:15:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|74
1709554800000|2024-03-04 12:20:00|554.9|554.3|554.9|554.3|554.9|554.3|554.7|554.1|24
1709555100000|2024-03-04 12:25:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|22
1709555400000|2024-03-04 12:30:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|7
1709555700000|2024-03-04 12:35:00|555.5|554.9|555.7|555.1|555.9|555.3|555.5|554.9|33
1709556000000|2024-03-04 12:40:00|555.8|555.2|556|555.4|556.2|555.6|555.8|555.2|29
1709556300000|2024-03-04 12:45:00|555.9|555.3|556.5|555.9|556.8|556.2|555.8|555.2|43
1709556600000|2024-03-04 12:50:00|556.7|556.1|557.4|556.8|557.7|557.1|556.5|555.9|137
1709556900000|2024-03-04 12:55:00|557.5|556.9|557.4|556.8|558.2|557.6|557.4|556.8|101
1709557200000|2024-03-04 13:00:00|557.2|556.6|557.9|557.3|558.4|557.8|557.2|556.6|70
1709557500000|2024-03-04 13:05:00|557.7|557.1|558|557.4|558.2|557.6|557.7|557.1|62
1709557800000|2024-03-04 13:10:00|557.9|557.3|558.8|558.2|559.1|558.5|557.9|557.3|81
1709558100000|2024-03-04 13:15:00|558.7|558.1|558.9|558.3|559.2|558.6|558.6|558|68
1709558400000|2024-03-04 13:20:00|558.8|558.2|559.5|558.9|559.8|559.2|558.7|558.1|345
1709558700000|2024-03-04 13:25:00|559.6|559|559.9|559.3|559.9|559.3|559.4|558.8|105
1709559000000|2024-03-04 13:30:00|560.4|559.8|560|559.4|560.7|560.1|559.9|559.3|148
1709559300000|2024-03-04 13:35:00|560.1|559.5|560|559.4|560.1|559.5|559.6|559|78
1709559600000|2024-03-04 13:40:00|560.1|559.5|560.6|560|560.9|560.3|559.8|559.2|73
1709562600000|2024-03-04 14:30:00|561.3|560.7|565.1|564.5|565.6|565|560.9|560.3|1657
1709562900000|2024-03-04 14:35:00|564.9|564.3|566.8|566.2|566.9|566.3|564.9|564.3|795
1709563200000|2024-03-04 14:40:00|566.9|566.3|567.3|566.7|568.6|568|566.8|566.2|918
1709563500000|2024-03-04 14:45:00|567.4|566.8|566.6|566|567.6|567|566.3|565.7|700
1709563800000|2024-03-04 14:50:00|566.8|566.2|566.1|565.5|567.3|566.7|566.1|565.5|457
1709564100000|2024-03-04 14:55:00|566|565.4|564.9|564.3|566.1|565.5|564.4|563.8|711
1709564400000|2024-03-04 15:00:00|564.6|564|563.4|562.8|564.9|564.3|563|562.4|492
1709564700000|2024-03-04 15:05:00|563.3|562.7|565.1|564.5|565.1|564.5|562.9|562.3|373
1709565000000|2024-03-04 15:10:00|565.3|564.7|563.1|562.5|565.6|565|563|562.4|325
1709565300000|2024-03-04 15:15:00|562.9|562.3|564.8|564.2|565.1|564.5|562.9|562.3|469
1709565600000|2024-03-04 15:20:00|564.6|564|565.1|564.5|565.6|565|564.6|564|263
1709565900000|2024-03-04 15:25:00|565|564.4|564.6|564|565.1|564.5|564.1|563.5|248
1709566200000|2024-03-04 15:30:00|564.4|563.8|564.6|564|565.1|564.5|564.2|563.6|316
1709566500000|2024-03-04 15:35:00|564.8|564.2|563.4|562.8|565.1|564.5|563.4|562.8|223
1709566800000|2024-03-04 15:40:00|563.6|563|564.6|564|564.9|564.3|563.6|563|187
1709567100000|2024-03-04 15:45:00|564.7|564.1|565.1|564.5|565.4|564.8|564.1|563.5|149
1709567400000|2024-03-04 15:50:00|565.2|564.6|567.1|566.5|567.1|566.5|565.1|564.5|361
1709567700000|2024-03-04 15:55:00|566.9|566.3|564.6|564|566.9|566.3|564.6|564|351
1709568000000|2024-03-04 16:00:00|564.7|564.1|565.6|565|565.7|565.1|564.6|564|453
1709568300000|2024-03-04 16:05:00|565.5|564.9|564.6|564|566.6|566|564.4|563.8|249
1709568600000|2024-03-04 16:10:00|564.7|564.1|564.6|564|565.1|564.5|564.6|564|257
1709568900000|2024-03-04 16:15:00|564.4|563.8|563.9|563.3|564.4|563.8|563|562.4|256
1709569200000|2024-03-04 16:20:00|563.6|563|565.4|564.8|565.4|564.8|563.6|563|297
1709569500000|2024-03-04 16:25:00|565.6|565|565.6|565|565.9|565.3|564.8|564.2|245
1709569800000|2024-03-04 16:30:00|565.5|564.9|565.7|565.1|566.3|565.7|565.5|564.9|275
1709570100000|2024-03-04 16:35:00|565.6|565|564.6|564|565.6|565|564.4|563.8|188
1709570400000|2024-03-04 16:40:00|564.8|564.2|564.4|563.8|564.8|564.2|564.1|563.5|201
1709570700000|2024-03-04 16:45:00|564.1|563.5|565.9|565.3|565.9|565.3|564.1|563.5|166
1709571000000|2024-03-04 16:50:00|565.8|565.2|564.6|564|565.9|565.3|564.6|564|124
1709571300000|2024-03-04 16:55:00|564.4|563.8|564.6|564|565.1|564.5|564.4|563.8|169
1709571600000|2024-03-04 17:00:00|564.7|564.1|563.7|563.1|564.7|564.1|563.7|563.1|169
1709571900000|2024-03-04 17:05:00|563.9|563.3|563.4|562.8|563.9|563.3|563.1|562.5|119
1709572200000|2024-03-04 17:10:00|563.5|562.9|562.9|562.3|563.6|563|562.8|562.2|215
1709572500000|2024-03-04 17:15:00|562.8|562.2|563.2|562.6|563.7|563.1|562.6|562|225
1709572800000|2024-03-04 17:20:00|563.1|562.5|562.9|562.3|563.2|562.6|562.6|562|138
1709573100000|2024-03-04 17:25:00|563|562.4|562.9|562.3|563.4|562.8|562.9|562.3|155
1709573400000|2024-03-04 17:30:00|562.7|562.1|562.4|561.8|562.9|562.3|562.2|561.6|154
1709573700000|2024-03-04 17:35:00|562.3|561.7|562.9|562.3|563.3|562.7|562|561.4|249
1709574000000|2024-03-04 17:40:00|563.1|562.5|562.7|562.1|563.6|563|562.2|561.6|240
1709574300000|2024-03-04 17:45:00|562.9|562.3|563.7|563.1|563.7|563.1|562.4|561.8|220
1709574600000|2024-03-04 17:50:00|563.6|563|563.4|562.8|563.7|563.1|563.2|562.6|128
1709574900000|2024-03-04 17:55:00|563.2|562.6|562.4|561.8|563.2|562.6|562.4|561.8|222
1709575200000|2024-03-04 18:00:00|562.5|561.9|563.2|562.6|563.2|562.6|562.4|561.8|158
1709575500000|2024-03-04 18:05:00|563.1|562.5|563.2|562.6|563.4|562.8|562.9|562.3|97
1709575800000|2024-03-04 18:10:00|563.3|562.7|562.7|562.1|563.3|562.7|562.7|562.1|179
1709576100000|2024-03-04 18:15:00|562.9|562.3|562.7|562.1|562.9|562.3|562.7|562.1|153
1709576400000|2024-03-04 18:20:00|562.6|562|562.7|562.1|562.9|562.3|562.2|561.6|256
1709576700000|2024-03-04 18:25:00|562.4|561.8|562.2|561.6|562.4|561.8|562.2|561.6|226
1709577000000|2024-03-04 18:30:00|562.4|561.8|562.9|562.3|562.9|562.3|562.4|561.8|98
1709577300000|2024-03-04 18:35:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|146
1709577600000|2024-03-04 18:40:00|563.2|562.6|563.7|563.1|564|563.4|563.2|562.6|253
1709577900000|2024-03-04 18:45:00|563.9|563.3|563.9|563.3|563.9|563.3|563.7|563.1|133
1709578200000|2024-03-04 18:50:00|563.7|563.1|563.9|563.3|564.1|563.5|563.6|563|147
1709578500000|2024-03-04 18:55:00|563.7|563.1|564.4|563.8|564.6|564|563.7|563.1|511
1709578800000|2024-03-04 19:00:00|564.3|563.7|563.6|563|564.4|563.8|563.6|563|362
1709579100000|2024-03-04 19:05:00|563.7|563.1|564.5|563.9|564.9|564.3|563.6|563|319
1709579400000|2024-03-04 19:10:00|564.6|564|565.1|564.5|565.2|564.6|564.6|564|1079
1709579700000|2024-03-04 19:15:00|564.9|564.3|564.6|564|564.9|564.3|564.4|563.8|576
1709600400000|2024-03-05 01:00:00|564.4|563.8|565.6|565|565.9|565.3|563.8|563.2|153
1709600700000|2024-03-05 01:05:00|565.8|565.2|565.4|564.8|565.9|565.3|565.4|564.8|32
1709601000000|2024-03-05 01:10:00|565.3|564.7|564.1|563.5|565.4|564.8|564.1|563.5|22
1709601300000|2024-03-05 01:15:00|564|563.4|564.5|563.9|564.6|564|564|563.4|27
1709601600000|2024-03-05 01:20:00|564.4|563.8|564.2|563.6|564.4|563.8|563.8|563.2|6
1709601900000|2024-03-05 01:25:00|564.4|563.8|564.9|564.3|565|564.4|564.4|563.8|16
1709602200000|2024-03-05 01:30:00|564.8|564.2|564.3|563.7|565|564.4|564.3|563.7|15
1709602500000|2024-03-05 01:35:00|564.1|563.5|564.4|563.8|564.4|563.8|563.9|563.3|32
1709602800000|2024-03-05 01:40:00|564.5|563.9|565.4|564.8|565.5|564.9|564.5|563.9|48
1709603100000|2024-03-05 01:45:00|565.1|564.5|565.3|564.7|565.5|564.9|565.1|564.5|14
1709603400000|2024-03-05 01:50:00|565.1|564.5|565.6|565|565.6|565|565.1|564.5|5
1709603700000|2024-03-05 01:55:00|||||||||2
1709604000000|2024-03-05 02:00:00|565.5|564.9|564.6|564|565.6|565|564.5|563.9|7
1709604300000|2024-03-05 02:05:00|564.8|564.2|564.6|564|565|564.4|564.6|564|8
1709604600000|2024-03-05 02:10:00|564.8|564.2|564.9|564.3|564.9|564.3|564.4|563.8|6
1709604900000|2024-03-05 02:15:00|564.8|564.2|564.9|564.3|564.9|564.3|564.6|564|4
1709605200000|2024-03-05 02:20:00|564.8|564.2|563.9|563.3|564.8|564.2|563.6|563|42
1709605500000|2024-03-05 02:25:00|564|563.4|564.8|564.2|564.8|564.2|564|563.4|25
1709605800000|2024-03-05 02:30:00|564.6|564|565.1|564.5|565.3|564.7|564.6|564|12
1709606100000|2024-03-05 02:35:00|565.3|564.7|564.4|563.8|565.3|564.7|564.3|563.7|13
1709606400000|2024-03-05 02:40:00|564.3|563.7|564.4|563.8|564.4|563.8|564.1|563.5|6
1709606700000|2024-03-05 02:45:00|564.3|563.7|564.1|563.5|564.4|563.8|564.1|563.5|2
1709607000000|2024-03-05 02:50:00|564|563.4|562.7|562.1|564|563.4|562.6|562|27
1709607300000|2024-03-05 02:55:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|33
1709607600000|2024-03-05 03:00:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|4
1709607900000|2024-03-05 03:05:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|5
1709608200000|2024-03-05 03:10:00|562.6|562|562.6|562|562.6|562|562.6|562|3
1709608500000|2024-03-05 03:15:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|2
1709608800000|2024-03-05 03:20:00|||||||||7
1709609100000|2024-03-05 03:25:00|||||||||5
1709609400000|2024-03-05 03:30:00|562.6|562|562.5|561.9|562.7|562.1|562.4|561.8|9
1709609700000|2024-03-05 03:35:00|562.6|562|562.5|561.9|562.6|562|562.4|561.8|8
1709610000000|2024-03-05 03:40:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|2
1709610300000|2024-03-05 03:45:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|7
1709610600000|2024-03-05 03:50:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|0
1709610900000|2024-03-05 03:55:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|2
1709611200000|2024-03-05 04:00:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|8
1709611500000|2024-03-05 04:05:00|563.5|562.9|563.4|562.8|563.5|562.9|563.4|562.8|3
1709611800000|2024-03-05 04:10:00|563.5|562.9|563.5|562.9|563.5|562.9|563.5|562.9|0
1709612100000|2024-03-05 04:15:00|563.4|562.8|563.5|562.9|563.9|563.3|563.4|562.8|27
1709612400000|2024-03-05 04:20:00|563.6|563|563.6|563|563.7|563.1|563.6|563|0
1709612700000|2024-03-05 04:25:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|0
1709613000000|2024-03-05 04:30:00|563.5|562.9|563.4|562.8|563.5|562.9|563.4|562.8|3
1709613300000|2024-03-05 04:35:00|563.3|562.7|563.3|562.7|563.4|562.8|563.3|562.7|3
1709613600000|2024-03-05 04:40:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|0
1709614200000|2024-03-05 04:50:00|563|562.4|563.2|562.6|563.2|562.6|562.9|562.3|3
1709614800000|2024-03-05 05:00:00|563|562.4|563|562.4|563|562.4|563|562.4|3
1709615100000|2024-03-05 05:05:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|2
1709615400000|2024-03-05 05:10:00|563|562.4|563|562.4|563.2|562.6|563|562.4|5
1709615700000|2024-03-05 05:15:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|1
1709616000000|2024-03-05 05:20:00|563|562.4|562.9|562.3|563|562.4|562.9|562.3|3
1709616300000|2024-03-05 05:25:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|1
1709616600000|2024-03-05 05:30:00|563.4|562.8|563.4|562.8|563.5|562.9|563.3|562.7|6
1709616900000|2024-03-05 05:35:00|563.3|562.7|563.4|562.8|563.4|562.8|563.3|562.7|5
1709617200000|2024-03-05 05:40:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|7
1709617500000|2024-03-05 05:45:00|563.8|563.2|563.7|563.1|563.9|563.3|563.7|563.1|2
1709618100000|2024-03-05 05:55:00|563.5|562.9|563.7|563.1|563.7|563.1|563.5|562.9|1
1709618400000|2024-03-05 06:00:00|563.9|563.3|563.5|562.9|563.9|563.3|563.5|562.9|44
1709618700000|2024-03-05 06:05:00|563.7|563.1|563.8|563.2|563.9|563.3|563.7|563.1|3
1709619000000|2024-03-05 06:10:00|563.9|563.3|563.9|563.3|564.2|563.6|563.8|563.2|5
1709619300000|2024-03-05 06:15:00|563.8|563.2|563.9|563.3|563.9|563.3|563.8|563.2|1
1709619600000|2024-03-05 06:20:00|563.8|563.2|563.9|563.3|563.9|563.3|563.7|563.1|1
1709619900000|2024-03-05 06:25:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|1
1709620200000|2024-03-05 06:30:00|564.2|563.6|563.9|563.3|564.2|563.6|563.7|563.1|2
1709620500000|2024-03-05 06:35:00|563.8|563.2|563.7|563.1|563.8|563.2|563.5|562.9|2
1709620800000|2024-03-05 06:40:00|563.5|562.9|563.7|563.1|563.7|563.1|563.5|562.9|5
1709621100000|2024-03-05 06:45:00|563.9|563.3|563.8|563.2|563.9|563.3|563.7|563.1|6
1709621400000|2024-03-05 06:50:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|1
1709621700000|2024-03-05 06:55:00|563.7|563.1|563.7|563.1|563.8|563.2|563.7|563.1|0
1709622000000|2024-03-05 07:00:00|564.4|563.8|564.3|563.7|564.7|564.1|564.2|563.6|22
1709622300000|2024-03-05 07:05:00|564.2|563.6|564.7|564.1|564.8|564.2|564.2|563.6|21
1709622600000|2024-03-05 07:10:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|40
1709622900000|2024-03-05 07:15:00|564.2|563.6|564.7|564.1|564.7|564.1|564.2|563.6|14
1709623200000|2024-03-05 07:20:00|564.5|563.9|564.9|564.3|564.9|564.3|564.4|563.8|12
1709623500000|2024-03-05 07:25:00|564.7|564.1|564.7|564.1|564.9|564.3|564.7|564.1|18
1709623800000|2024-03-05 07:30:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|8
1709624100000|2024-03-05 07:35:00|564.3|563.7|564.2|563.6|564.5|563.9|564.2|563.6|14
1709624400000|2024-03-05 07:40:00|564|563.4|564.2|563.6|564.3|563.7|564|563.4|9
1709624700000|2024-03-05 07:45:00|564.3|563.7|564.3|563.7|564.6|564|564.2|563.6|9
1709625000000|2024-03-05 07:50:00|564.4|563.8|564.2|563.6|564.4|563.8|563.9|563.3|10
1709625300000|2024-03-05 07:55:00|564.3|563.7|563.8|563.2|564.3|563.7|563.7|563.1|15
1709625600000|2024-03-05 08:00:00|563.9|563.3|563.7|563.1|564.2|563.6|563.7|563.1|26
1709625900000|2024-03-05 08:05:00|563.8|563.2|564.1|563.5|564.3|563.7|563.8|563.2|9
1709626200000|2024-03-05 08:10:00|564|563.4|564.4|563.8|564.9|564.3|563.9|563.3|13
1709626500000|2024-03-05 08:15:00|564.6|564|564.4|563.8|564.7|564.1|564.4|563.8|4
1709626800000|2024-03-05 08:20:00|564.6|564|564.4|563.8|564.6|564|564.2|563.6|3
1709627100000|2024-03-05 08:25:00|564.3|563.7|564.7|564.1|565|564.4|564.3|563.7|16
1709627400000|2024-03-05 08:30:00|564.8|564.2|565.2|564.6|565.2|564.6|564.8|564.2|7
1709627700000|2024-03-05 08:35:00|564.8|564.2|564.9|564.3|565.2|564.6|564.7|564.1|9
1709628000000|2024-03-05 08:40:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|6
1709628300000|2024-03-05 08:45:00|564.8|564.2|564.6|564|564.8|564.2|564.6|564|1
1709628600000|2024-03-05 08:50:00|564.7|564.1|564.6|564|564.7|564.1|564.6|564|9
1709628900000|2024-03-05 08:55:00|564.4|563.8|563.3|562.7|564.4|563.8|562.9|562.3|60
1709629200000|2024-03-05 09:00:00|563.2|562.6|563.8|563.2|563.9|563.3|563.1|562.5|28
1709629500000|2024-03-05 09:05:00|563.7|563.1|563.9|563.3|563.9|563.3|563.5|562.9|14
1709629800000|2024-03-05 09:10:00|563.8|563.2|563.7|563.1|563.9|563.3|563.7|563.1|2
1709630100000|2024-03-05 09:15:00|563.4|562.8|563.7|563.1|563.8|563.2|563.4|562.8|9
1709630400000|2024-03-05 09:20:00|563.6|563|563.3|562.7|563.7|563.1|563.3|562.7|7
1709630700000|2024-03-05 09:25:00|563.2|562.6|564.2|563.6|564.7|564.1|563.2|562.6|53
1709631000000|2024-03-05 09:30:00|564.3|563.7|564.3|563.7|564.4|563.8|564.2|563.6|3
1709631300000|2024-03-05 09:35:00|564.2|563.6|563.9|563.3|564.2|563.6|563.9|563.3|4
1709631600000|2024-03-05 09:40:00|564.1|563.5|563.9|563.3|564.4|563.8|563.9|563.3|61
1709631900000|2024-03-05 09:45:00|563.8|563.2|562.8|562.2|563.9|563.3|562.8|562.2|62
1709632200000|2024-03-05 09:50:00|562.9|562.3|563.2|562.6|563.3|562.7|562.9|562.3|10
1709632500000|2024-03-05 09:55:00|563.1|562.5|562.5|561.9|563.2|562.6|562.2|561.6|108
1709632800000|2024-03-05 10:00:00|562.2|561.6|562.2|561.6|562.3|561.7|562|561.4|36
1709633100000|2024-03-05 10:05:00|562.4|561.8|562.3|561.7|562.5|561.9|562.2|561.6|29
1709633400000|2024-03-05 10:10:00|562.2|561.6|562.5|561.9|562.5|561.9|562.2|561.6|11
1709633700000|2024-03-05 10:15:00|562.3|561.7|562.6|562|562.7|562.1|562.2|561.6|28
1709634000000|2024-03-05 10:20:00|562.5|561.9|562.4|561.8|562.5|561.9|562.2|561.6|20
1709634300000|2024-03-05 10:25:00|562.5|561.9|563|562.4|563|562.4|562.4|561.8|7
1709634600000|2024-03-05 10:30:00|562.7|562.1|562.5|561.9|562.8|562.2|562.4|561.8|20
1709634900000|2024-03-05 10:35:00|562.6|562|563|562.4|563|562.4|562.4|561.8|39
1709635200000|2024-03-05 10:40:00|562.7|562.1|563.7|563.1|563.9|563.3|562.7|562.1|39
1709635500000|2024-03-05 10:45:00|564|563.4|563.9|563.3|564.1|563.5|563.9|563.3|5
1709635800000|2024-03-05 10:50:00|563.7|563.1|563.2|562.6|563.8|563.2|563.2|562.6|8
1709636100000|2024-03-05 10:55:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|6
1709636400000|2024-03-05 11:00:00|563.2|562.6|563.3|562.7|563.5|562.9|563.1|562.5|12
1709636700000|2024-03-05 11:05:00|563.2|562.6|563.5|562.9|563.7|563.1|563.2|562.6|16
1709637000000|2024-03-05 11:10:00|563.2|562.6|562.7|562.1|563.2|562.6|562.7|562.1|7
1709637300000|2024-03-05 11:15:00|562.5|561.9|562.3|561.7|562.7|562.1|562.3|561.7|17
1709637600000|2024-03-05 11:20:00|562.2|561.6|562.5|561.9|562.5|561.9|562.2|561.6|8
1709637900000|2024-03-05 11:25:00|562.3|561.7|562.5|561.9|562.7|562.1|562.3|561.7|12
1709638200000|2024-03-05 11:30:00|562.7|562.1|562.7|562.1|562.8|562.2|562.5|561.9|13
1709638500000|2024-03-05 11:35:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|19
1709638800000|2024-03-05 11:40:00|563.2|562.6|563.3|562.7|563.3|562.7|563.2|562.6|2
1709639100000|2024-03-05 11:45:00|563.2|562.6|563|562.4|563.2|562.6|562.7|562.1|11
1709639400000|2024-03-05 11:50:00|563.1|562.5|563|562.4|563.1|562.5|563|562.4|7
1709639700000|2024-03-05 11:55:00|563.1|562.5|562.5|561.9|563.2|562.6|562.2|561.6|18
1709640000000|2024-03-05 12:00:00|562.2|561.6|559.2|558.6|562.5|561.9|559.1|558.5|196
1709640300000|2024-03-05 12:05:00|559.1|558.5|559.6|559|560.2|559.6|559.1|558.5|82
1709640600000|2024-03-05 12:10:00|559.7|559.1|558.6|558|559.7|559.1|558.6|558|111
1709640900000|2024-03-05 12:15:00|558.5|557.9|557.7|557.1|558.5|557.9|557.6|557|180
1709641200000|2024-03-05 12:20:00|557.6|557|557.7|557.1|557.7|557.1|557.5|556.9|71
1709641500000|2024-03-05 12:25:00|558|557.4|557.6|557|558|557.4|557.5|556.9|102
1709641800000|2024-03-05 12:30:00|557.7|557.1|557.7|557.1|558.1|557.5|557.3|556.7|118
1709642100000|2024-03-05 12:35:00|557.5|556.9|557.1|556.5|557.7|557.1|557.1|556.5|123
1709642400000|2024-03-05 12:40:00|557.2|556.6|556.5|555.9|557.2|556.6|556.5|555.9|87
1709642700000|2024-03-05 12:45:00|556.7|556.1|556.7|556.1|556.7|556.1|556.2|555.6|86
1709643000000|2024-03-05 12:50:00|557|556.4|557|556.4|557.2|556.6|557|556.4|101
1709643300000|2024-03-05 12:55:00|557.1|556.5|556.6|556|557.2|556.6|556.5|555.9|112
1709643600000|2024-03-05 13:00:00|556.5|555.9|556.2|555.6|556.6|556|556|555.4|304
1709643900000|2024-03-05 13:05:00|556.1|555.5|555.7|555.1|556.2|555.6|555.2|554.6|232
1709644200000|2024-03-05 13:10:00|556|555.4|555.1|554.5|556|555.4|555|554.4|188
1709644500000|2024-03-05 13:15:00|555.2|554.6|555.1|554.5|555.5|554.9|555|554.4|70
1709644800000|2024-03-05 13:20:00|555.2|554.6|555|554.4|555.5|554.9|554.7|554.1|76
1709645100000|2024-03-05 13:25:00|554.9|554.3|556|555.4|556|555.4|554.9|554.3|93
1709645400000|2024-03-05 13:30:00|556.2|555.6|556|555.4|556.2|555.6|555.7|555.1|104
1709645700000|2024-03-05 13:35:00|555.9|555.3|556|555.4|556.2|555.6|555.9|555.3|114
1709646000000|2024-03-05 13:40:00|555.7|555.1|554.6|554|556|555.4|554.2|553.6|335
1709649000000|2024-03-05 14:30:00|553.5|552.9|556|555.4|556.7|556.1|553.4|552.8|2077
1709649300000|2024-03-05 14:35:00|556.2|555.6|557.4|556.8|557.7|557.1|555.2|554.6|802
1709649600000|2024-03-05 14:40:00|557.3|556.7|556.5|555.9|557.6|557|555.9|555.3|449
1709649900000|2024-03-05 14:45:00|556.4|555.8|554.5|553.9|556.7|556.1|554.2|553.6|693
1709650200000|2024-03-05 14:50:00|554.7|554.1|555.2|554.6|555.5|554.9|554.2|553.6|593
1709650500000|2024-03-05 14:55:00|555|554.4|555|554.4|556.4|555.8|555|554.4|404
1709650800000|2024-03-05 15:00:00|555.1|554.5|555.2|554.6|556.7|556.1|555|554.4|396
1709651100000|2024-03-05 15:05:00|555.3|554.7|557.4|556.8|557.6|557|555.2|554.6|322
1709651400000|2024-03-05 15:10:00|557.5|556.9|555.5|554.9|557.5|556.9|554.9|554.3|363
1709651700000|2024-03-05 15:15:00|555.4|554.8|554.5|553.9|555.5|554.9|554.5|553.9|252
1709652000000|2024-03-05 15:20:00|554.2|553.6|552.5|551.9|555|554.4|552.3|551.7|540
1709652300000|2024-03-05 15:25:00|552.4|551.8|554.7|554.1|555|554.4|552.3|551.7|744
1709652600000|2024-03-05 15:30:00|554.9|554.3|553|552.4|555|554.4|552.8|552.2|544
1709652900000|2024-03-05 15:35:00|553.1|552.5|553.2|552.6|554|553.4|553|552.4|414
1709653200000|2024-03-05 15:40:00|553.4|552.8|555.2|554.6|555.5|554.9|553.4|552.8|437
1709653500000|2024-03-05 15:45:00|555.4|554.8|554.5|553.9|555.4|554.8|554.2|553.6|399
1709653800000|2024-03-05 15:50:00|554.7|554.1|555.5|554.9|555.5|554.9|554|553.4|402
1709654100000|2024-03-05 15:55:00|555.2|554.6|553.8|553.2|555.2|554.6|553.5|552.9|664
1709654400000|2024-03-05 16:00:00|553.5|552.9|552.8|552.2|553.8|553.2|552.5|551.9|602
1709654700000|2024-03-05 16:05:00|552.7|552.1|551|550.4|552.8|552.2|550.3|549.7|789
1709655000000|2024-03-05 16:10:00|551.3|550.7|550.8|550.2|551.3|550.7|550|549.4|1002
1709655300000|2024-03-05 16:15:00|550.7|550.1|550.3|549.7|550.8|550.2|550|549.4|581
1709655600000|2024-03-05 16:20:00|550.6|550|551.2|550.6|551.3|550.7|550.3|549.7|286
1709655900000|2024-03-05 16:25:00|551.1|550.5|551.5|550.9|552.5|551.9|551.1|550.5|280
1709656200000|2024-03-05 16:30:00|551.8|551.2|551|550.4|552|551.4|551|550.4|281
1709656500000|2024-03-05 16:35:00|550.8|550.2|550.1|549.5|551.2|550.6|550.1|549.5|295
1709656800000|2024-03-05 16:40:00|549.8|549.2|550.6|550|551.1|550.5|549.8|549.2|444
1709657100000|2024-03-05 16:45:00|550.5|549.9|549.8|549.2|551|550.4|549.8|549.2|370
1709657400000|2024-03-05 16:50:00|550|549.4|550.6|550|550.6|550|548.8|548.2|728
1709657700000|2024-03-05 16:55:00|550.3|549.7|550.6|550|550.6|550|549.8|549.2|260
1709658000000|2024-03-05 17:00:00|550.3|549.7|550.1|549.5|550.3|549.7|549.8|549.2|199
1709658300000|2024-03-05 17:05:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|266
1709658600000|2024-03-05 17:10:00|549.8|549.2|550.6|550|551.1|550.5|549.8|549.2|313
1709658900000|2024-03-05 17:15:00|550.8|550.2|551.3|550.7|551.3|550.7|550.6|550|227
1709659200000|2024-03-05 17:20:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|153
1709659500000|2024-03-05 17:25:00|550.8|550.2|550.8|550.2|551.6|551|549.8|549.2|890
1709659800000|2024-03-05 17:30:00|550.7|550.1|550.9|550.3|551.3|550.7|550.6|550|291
1709660100000|2024-03-05 17:35:00|551.1|550.5|551.3|550.7|551.8|551.2|550.8|550.2|270
1709660400000|2024-03-05 17:40:00|551.2|550.6|550.5|549.9|551.2|550.6|550.3|549.7|126
1709660700000|2024-03-05 17:45:00|550.3|549.7|550.6|550|551.3|550.7|550.3|549.7|270
1709661000000|2024-03-05 17:50:00|550.5|549.9|550.6|550|550.7|550.1|550.3|549.7|138
1709661300000|2024-03-05 17:55:00|550.5|549.9|549.6|549|551.1|550.5|549.6|549|324
1709661600000|2024-03-05 18:00:00|549.7|549.1|549.1|548.5|549.9|549.3|548.6|548|931
1709661900000|2024-03-05 18:05:00|549.4|548.8|548.2|547.6|549.9|549.3|547.9|547.3|692
1709662200000|2024-03-05 18:10:00|548.3|547.7|548.7|548.1|548.8|548.2|547.4|546.8|867
1709662500000|2024-03-05 18:15:00|548.5|547.9|548.7|548.1|548.7|548.1|548|547.4|136
1709662800000|2024-03-05 18:20:00|548.9|548.3|549.2|548.6|549.4|548.8|548.7|548.1|196
1709663100000|2024-03-05 18:25:00|549|548.4|549.2|548.6|549.2|548.6|549|548.4|161
1709663400000|2024-03-05 18:30:00|549.1|548.5|549.6|549|550.1|549.5|548.7|548.1|1186
1709663700000|2024-03-05 18:35:00|549.5|548.9|549.1|548.5|549.6|549|549.1|548.5|167
1709664000000|2024-03-05 18:40:00|549.2|548.6|549.4|548.8|549.4|548.8|549.1|548.5|36
1709664300000|2024-03-05 18:45:00|549.3|548.7|549.6|549|549.7|549.1|549.1|548.5|455
1709664600000|2024-03-05 18:50:00|549.7|549.1|551.7|551.1|551.9|551.3|549.4|548.8|748
1709664900000|2024-03-05 18:55:00|551.6|551|552.1|551.5|553.1|552.5|551.6|551|761
1709665200000|2024-03-05 19:00:00|552|551.4|551.6|551|552.4|551.8|551.5|550.9|345
1709665500000|2024-03-05 19:05:00|551.7|551.1|552.6|552|552.9|552.3|551.4|550.8|836
1709665800000|2024-03-05 19:10:00|552.3|551.7|552.1|551.5|552.3|551.7|550.7|550.1|1984
1709666100000|2024-03-05 19:15:00|552|551.4|552.6|552|552.6|552|551.9|551.3|546
1709686800000|2024-03-06 01:00:00|552.1|551.5|550|549.4|552.2|551.6|549.9|549.3|193
1709687100000|2024-03-06 01:05:00|550.1|549.5|550.3|549.7|550.5|549.9|549.9|549.3|118
1709687400000|2024-03-06 01:10:00|550.4|549.8|550.6|550|551.3|550.7|550.3|549.7|50
1709687700000|2024-03-06 01:15:00|550.5|549.9|550.2|549.6|550.5|549.9|550.1|549.5|23
1709688000000|2024-03-06 01:20:00|550.3|549.7|550.3|549.7|550.6|550|550.2|549.6|14
1709688300000|2024-03-06 01:25:00|550.2|549.6|549.2|548.6|550.2|549.6|548.6|548|117
1709688600000|2024-03-06 01:30:00|549.3|548.7|548.2|547.6|549.5|548.9|548.1|547.5|82
1709688900000|2024-03-06 01:35:00|548.1|547.5|548.3|547.7|548.6|548|548.1|547.5|37
1709689200000|2024-03-06 01:40:00|548.4|547.8|548.1|547.5|548.4|547.8|547.8|547.2|52
1709689500000|2024-03-06 01:45:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|17
1709689800000|2024-03-06 01:50:00|548.6|548|548.4|547.8|548.6|548|548.2|547.6|7
1709690100000|2024-03-06 01:55:00|548.3|547.7|548.6|548|548.6|548|548|547.4|42
1709690400000|2024-03-06 02:00:00|548.4|547.8|548.4|547.8|548.6|548|548.2|547.6|51
1709690700000|2024-03-06 02:05:00|||||||||2
1709691000000|2024-03-06 02:10:00|548.5|547.9|548.6|548|548.9|548.3|548.5|547.9|11
1709691300000|2024-03-06 02:15:00|548.9|548.3|548.9|548.3|549|548.4|548.9|548.3|63
1709691600000|2024-03-06 02:20:00|549.1|548.5|549.1|548.5|549.4|548.8|548.9|548.3|44
1709691900000|2024-03-06 02:25:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|281
1709692200000|2024-03-06 02:30:00|549.4|548.8|549.4|548.8|549.4|548.8|549.1|548.5|23
1709692500000|2024-03-06 02:35:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|7
1709692800000|2024-03-06 02:40:00|||||||||7
1709693100000|2024-03-06 02:45:00|549.1|548.5|548.7|548.1|549.1|548.5|548.4|547.8|83
1709693400000|2024-03-06 02:50:00|548.6|548|548.4|547.8|548.7|548.1|548.4|547.8|17
1709693700000|2024-03-06 02:55:00|548.3|547.7|548.2|547.6|548.4|547.8|548.2|547.6|35
1709694000000|2024-03-06 03:00:00|548.4|547.8|548.5|547.9|548.6|548|548.3|547.7|40
1709694300000|2024-03-06 03:05:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|12
1709694600000|2024-03-06 03:10:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|29
1709694900000|2024-03-06 03:15:00|548.9|548.3|549.2|548.6|549.2|548.6|548.9|548.3|15
1709695200000|2024-03-06 03:20:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|11
1709695500000|2024-03-06 03:25:00|549.2|548.6|549.5|548.9|549.5|548.9|549|548.4|57
1709695800000|2024-03-06 03:30:00|549.4|548.8|549.4|548.8|549.5|548.9|549.4|548.8|23
1709696100000|2024-03-06 03:35:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|8
1709696400000|2024-03-06 03:40:00|549.3|548.7|550|549.4|550|549.4|549.2|548.6|76
1709696700000|2024-03-06 03:45:00|549.9|549.3|549.8|549.2|549.9|549.3|549.7|549.1|35
1709697000000|2024-03-06 03:50:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|8
1709697300000|2024-03-06 03:55:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|19
1709697600000|2024-03-06 04:00:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|30
1709697900000|2024-03-06 04:05:00|550.5|549.9|550.4|549.8|550.5|549.9|550.4|549.8|17
1709698200000|2024-03-06 04:10:00|550.5|549.9|550.2|549.6|550.5|549.9|550.2|549.6|28
1709698500000|2024-03-06 04:15:00|||||||||5
1709698800000|2024-03-06 04:20:00|550.4|549.8|549.8|549.2|550.4|549.8|549.8|549.2|12
1709699100000|2024-03-06 04:25:00|549.7|549.1|549.7|549.1|549.9|549.3|549.7|549.1|11
1709699400000|2024-03-06 04:30:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|5
1709699700000|2024-03-06 04:35:00|||||||||1
1709700000000|2024-03-06 04:40:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|13
1709700300000|2024-03-06 04:45:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|16
1709700600000|2024-03-06 04:50:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|11
1709700900000|2024-03-06 04:55:00|||||||||1
1709701200000|2024-03-06 05:00:00|550|549.4|549.9|549.3|550|549.4|549.9|549.3|12
1709701500000|2024-03-06 05:05:00|||||||||3
1709701800000|2024-03-06 05:10:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|138
1709702100000|2024-03-06 05:15:00|||||||||8
1709702700000|2024-03-06 05:25:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|14
1709703000000|2024-03-06 05:30:00|549.2|548.6|549.4|548.8|549.4|548.8|548.9|548.3|20
1709703600000|2024-03-06 05:40:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|7
1709703900000|2024-03-06 05:45:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|3
1709704200000|2024-03-06 05:50:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|4
1709704500000|2024-03-06 05:55:00|||||||||2
1709704800000|2024-03-06 06:00:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|19
1709705100000|2024-03-06 06:05:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|7
1709705700000|2024-03-06 06:15:00|549.2|548.6|549.2|548.6|549.2|548.6|549|548.4|47
1709706000000|2024-03-06 06:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|9
1709706300000|2024-03-06 06:25:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|19
1709706600000|2024-03-06 06:30:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|25
1709706900000|2024-03-06 06:35:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|20
1709707200000|2024-03-06 06:40:00|548|547.4|546.9|546.3|548|547.4|546.9|546.3|131
1709707500000|2024-03-06 06:45:00|546.8|546.2|547.7|547.1|547.7|547.1|546.7|546.1|185
1709707800000|2024-03-06 06:50:00|547.8|547.2|548.7|548.1|548.7|548.1|547.8|547.2|54
1709708100000|2024-03-06 06:55:00|548.5|547.9|548.4|547.8|548.7|548.1|548.4|547.8|24
1709708400000|2024-03-06 07:00:00|548.7|548.1|548.7|548.1|549.2|548.6|548.7|548.1|36
1709708700000|2024-03-06 07:05:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|10
1709709000000|2024-03-06 07:10:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|8
1709709300000|2024-03-06 07:15:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|18
1709709600000|2024-03-06 07:20:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|5
1709709900000|2024-03-06 07:25:00|||||||||3
1709710200000|2024-03-06 07:30:00|||||||||17
1709710500000|2024-03-06 07:35:00|548.2|547.6|548.2|547.6|548.7|548.1|548.2|547.6|28
1709710800000|2024-03-06 07:40:00|547.9|547.3|547.9|547.3|547.9|547.3|547.9|547.3|16
1709711100000|2024-03-06 07:45:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|11
1709711400000|2024-03-06 07:50:00|548|547.4|547.9|547.3|548|547.4|547.8|547.2|37
1709711700000|2024-03-06 07:55:00|548.2|547.6|547.8|547.2|548.2|547.6|547.8|547.2|29
1709712000000|2024-03-06 08:00:00|547.9|547.3|547.9|547.3|548.2|547.6|547.7|547.1|25
1709712300000|2024-03-06 08:05:00|548|547.4|547.9|547.3|548.2|547.6|547.9|547.3|26
1709712600000|2024-03-06 08:10:00|547.8|547.2|548.4|547.8|548.9|548.3|547.8|547.2|128
1709712900000|2024-03-06 08:15:00|548.2|547.6|547.9|547.3|548.2|547.6|547.2|546.6|84
1709713200000|2024-03-06 08:20:00|548.1|547.5|548.2|547.6|548.2|547.6|547.9|547.3|4
1709713500000|2024-03-06 08:25:00|548.4|547.8|548.1|547.5|548.4|547.8|548.1|547.5|34
1709713800000|2024-03-06 08:30:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|8
1709714100000|2024-03-06 08:35:00|548.6|548|547.7|547.1|548.6|548|547.7|547.1|34
1709714400000|2024-03-06 08:40:00|547.9|547.3|547.5|546.9|548|547.4|547.5|546.9|40
1709714700000|2024-03-06 08:45:00|547.7|547.1|547.6|547|547.7|547.1|547.6|547|8
1709715000000|2024-03-06 08:50:00|547.7|547.1|547.5|546.9|547.7|547.1|547|546.4|112
1709715300000|2024-03-06 08:55:00|547.4|546.8|546.2|545.6|547.5|546.9|546.2|545.6|79
1709715600000|2024-03-06 09:00:00|546.3|545.7|546.3|545.7|547|546.4|546|545.4|170
1709715900000|2024-03-06 09:05:00|546.2|545.6|546.7|546.1|546.7|546.1|546.1|545.5|82
1709716200000|2024-03-06 09:10:00|546.5|545.9|546.5|545.9|546.5|545.9|546.2|545.6|41
1709716500000|2024-03-06 09:15:00|546.6|546|546.5|545.9|546.7|546.1|546|545.4|57
1709716800000|2024-03-06 09:20:00|546.6|546|546|545.4|547|546.4|545.9|545.3|89
1709717100000|2024-03-06 09:25:00|545.8|545.2|545.7|545.1|546|545.4|545.5|544.9|76
1709717400000|2024-03-06 09:30:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|44
1709717700000|2024-03-06 09:35:00|545.4|544.8|545.2|544.6|545.4|544.8|545.2|544.6|61
1709718000000|2024-03-06 09:40:00|545|544.4|545.1|544.5|545.7|545.1|545|544.4|163
1709718300000|2024-03-06 09:45:00|545.2|544.6|544.8|544.2|545.5|544.9|544.7|544.1|112
1709718600000|2024-03-06 09:50:00|544.9|544.3|544.8|544.2|545|544.4|544.7|544.1|108
1709718900000|2024-03-06 09:55:00|544.9|544.3|544.5|543.9|544.9|544.3|543.9|543.3|208
1709719200000|2024-03-06 10:00:00|544.7|544.1|544.3|543.7|544.8|544.2|544|543.4|26
1709719500000|2024-03-06 10:05:00|544.6|544|544.8|544.2|544.9|544.3|544.3|543.7|56
1709719800000|2024-03-06 10:10:00|544.7|544.1|544.5|543.9|544.8|544.2|544.3|543.7|192
1709720100000|2024-03-06 10:15:00|544.8|544.2|545.4|544.8|545.5|544.9|544.8|544.2|89
1709720400000|2024-03-06 10:20:00|545.5|544.9|545.4|544.8|545.5|544.9|545.3|544.7|28
1709720700000|2024-03-06 10:25:00|545.3|544.7|545.7|545.1|545.7|545.1|545.3|544.7|29
1709721000000|2024-03-06 10:30:00|545.6|545|545.2|544.6|545.6|545|544.8|544.2|44
1709721300000|2024-03-06 10:35:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|19
1709721600000|2024-03-06 10:40:00|545.5|544.9|545.4|544.8|545.5|544.9|545|544.4|47
1709721900000|2024-03-06 10:45:00|545.3|544.7|545.1|544.5|545.3|544.7|545|544.4|46
1709722200000|2024-03-06 10:50:00|545|544.4|545.5|544.9|545.5|544.9|545|544.4|74
1709722500000|2024-03-06 10:55:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|42
1709722800000|2024-03-06 11:00:00|545.3|544.7|545.4|544.8|545.5|544.9|545.3|544.7|26
1709723100000|2024-03-06 11:05:00|545.5|544.9|545.7|545.1|545.7|545.1|545.3|544.7|31
1709723400000|2024-03-06 11:10:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|14
1709723700000|2024-03-06 11:15:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|26
1709724000000|2024-03-06 11:20:00|546|545.4|545.7|545.1|546.2|545.6|545.7|545.1|32
1709724300000|2024-03-06 11:25:00|545.6|545|545.5|544.9|545.8|545.2|545.5|544.9|14
1709724600000|2024-03-06 11:30:00|545.4|544.8|545.4|544.8|545.5|544.9|545.3|544.7|11
1709724900000|2024-03-06 11:35:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|12
1709725200000|2024-03-06 11:40:00|545.3|544.7|545.8|545.2|545.8|545.2|545.3|544.7|23
1709725500000|2024-03-06 11:45:00|545.7|545.1|546|545.4|546.4|545.8|545.7|545.1|27
1709725800000|2024-03-06 11:50:00|546.1|545.5|546.3|545.7|546.5|545.9|546|545.4|21
1709726100000|2024-03-06 11:55:00|546.2|545.6|545.6|545|546.2|545.6|545.5|544.9|26
1709726400000|2024-03-06 12:00:00|545.7|545.1|545.9|545.3|545.9|545.3|545.6|545|25
1709726700000|2024-03-06 12:05:00|545.8|545.2|546|545.4|546|545.4|545.8|545.2|17
1709727000000|2024-03-06 12:10:00|546.3|545.7|546.3|545.7|546.3|545.7|546|545.4|27
1709727300000|2024-03-06 12:15:00|546.4|545.8|546.3|545.7|546.6|546|546.2|545.6|32
1709727600000|2024-03-06 12:20:00|546.2|545.6|547|546.4|547.3|546.7|546.2|545.6|135
1709727900000|2024-03-06 12:25:00|546.9|546.3|546|545.4|546.9|546.3|546|545.4|28
1709728200000|2024-03-06 12:30:00|546.3|545.7|546.3|545.7|546.5|545.9|546.3|545.7|33
1709728500000|2024-03-06 12:35:00|546.5|545.9|546.8|546.2|546.8|546.2|546.5|545.9|57
1709728800000|2024-03-06 12:40:00|546.5|545.9|547|546.4|547|546.4|546.5|545.9|52
1709729100000|2024-03-06 12:45:00|547.3|546.7|547.3|546.7|547.3|546.7|547|546.4|69
1709729400000|2024-03-06 12:50:00|547.5|546.9|548.2|547.6|549.5|548.9|547.4|546.8|296
1709729700000|2024-03-06 12:55:00|548.3|547.7|547.9|547.3|548.7|548.1|547.8|547.2|132
1709730000000|2024-03-06 13:00:00|548|547.4|549|548.4|549.3|548.7|547.9|547.3|41
1709730300000|2024-03-06 13:05:00|548.8|548.2|548.6|548|549|548.4|548.3|547.7|101
1709730600000|2024-03-06 13:10:00|548.5|547.9|548.3|547.7|548.8|548.2|548.3|547.7|26
1709730900000|2024-03-06 13:15:00|547.9|547.3|549|548.4|549|548.4|547.8|547.2|173
1709731200000|2024-03-06 13:20:00|549.3|548.7|548.7|548.1|549.3|548.7|548.5|547.9|40
1709731500000|2024-03-06 13:25:00|548.5|547.9|548.7|548.1|549.3|548.7|548.5|547.9|68
1709731800000|2024-03-06 13:30:00|548.6|548|549|548.4|549|548.4|547.8|547.2|147
1709732100000|2024-03-06 13:35:00|548.8|548.2|548.1|547.5|548.8|548.2|547.8|547.2|253
1709732400000|2024-03-06 13:40:00|548|547.4|548.6|548|548.8|548.2|548|547.4|103
1709735400000|2024-03-06 14:30:00|549|548.4|548.8|548.2|551.8|551.2|547.8|547.2|1940
1709735700000|2024-03-06 14:35:00|548.5|547.9|545.7|545.1|548.5|547.9|545.3|544.7|929
1709736000000|2024-03-06 14:40:00|545.8|545.2|544.3|543.7|546.3|545.7|543.9|543.3|662
1709736300000|2024-03-06 14:45:00|544.2|543.6|545|544.4|545.8|545.2|543.9|543.3|542
1709736600000|2024-03-06 14:50:00|545.1|544.5|545.1|544.5|545.6|545|543.8|543.2|513
1709736900000|2024-03-06 14:55:00|545|544.4|546.5|545.9|546.8|546.2|545|544.4|860
1709737200000|2024-03-06 15:00:00|546.6|546|545.1|544.5|546.6|546|544.4|543.8|384
1709737500000|2024-03-06 15:05:00|545.2|544.6|545.5|544.9|545.6|545|544.4|543.8|1084
1709737800000|2024-03-06 15:10:00|545.4|544.8|542.6|542|545.7|545.1|542.6|542|1033
1709738100000|2024-03-06 15:15:00|542.5|541.9|542|541.4|542.7|542.1|541.5|540.9|719
1709738400000|2024-03-06 15:20:00|541.9|541.3|541.9|541.3|542.5|541.9|540.5|539.9|988
1709738700000|2024-03-06 15:25:00|541.8|541.2|542.2|541.6|543|542.4|541.5|540.9|319
1709739000000|2024-03-06 15:30:00|542|541.4|543.4|542.8|543.7|543.1|541.7|541.1|964
1709739300000|2024-03-06 15:35:00|543.5|542.9|542|541.4|543.7|543.1|541.7|541.1|439
1709739600000|2024-03-06 15:40:00|542.2|541.6|541.2|540.6|542.7|542.1|541|540.4|590
1709739900000|2024-03-06 15:45:00|541.5|540.9|540.8|540.2|542.1|541.5|540.8|540.2|494
1709740200000|2024-03-06 15:50:00|540.4|539.8|540.6|540|540.8|540.2|539.6|539|1266
1709740500000|2024-03-06 15:55:00|540.3|539.7|539.1|538.5|540.8|540.2|538.9|538.3|837
1709740800000|2024-03-06 16:00:00|538.9|538.3|538.6|538|539.1|538.5|538.2|537.6|711
1709741100000|2024-03-06 16:05:00|538.4|537.8|537.7|537.1|538.9|538.3|537.6|537|418
1709741400000|2024-03-06 16:10:00|537.4|536.8|537.4|536.8|537.9|537.3|536.9|536.3|673
1709741700000|2024-03-06 16:15:00|537.3|536.7|536.4|535.8|537.9|537.3|536.2|535.6|1187
1709742000000|2024-03-06 16:20:00|536.5|535.9|537.4|536.8|537.4|536.8|535|534.4|2002
1709742300000|2024-03-06 16:25:00|537.3|536.7|535.7|535.1|537.5|536.9|535.2|534.6|954
1709742600000|2024-03-06 16:30:00|535.6|535|535.3|534.7|536.1|535.5|534.8|534.2|2156
1709742900000|2024-03-06 16:35:00|535.1|534.5|534.8|534.2|536|535.4|534.8|534.2|799
1709743200000|2024-03-06 16:40:00|535|534.4|532.8|532.2|535|534.4|532.6|532|1209
1709743500000|2024-03-06 16:45:00|532.6|532|532.7|532.1|533|532.4|532.4|531.8|859
1709743800000|2024-03-06 16:50:00|532.6|532|532.6|532|533.3|532.7|531.8|531.2|708
1709744100000|2024-03-06 16:55:00|532.7|532.1|533.6|533|533.8|533.2|532.6|532|621
1709744400000|2024-03-06 17:00:00|533.5|532.9|534.1|533.5|534.3|533.7|533.5|532.9|412
1709744700000|2024-03-06 17:05:00|533.6|533|533.8|533.2|534.1|533.5|533.3|532.7|798
1709745000000|2024-03-06 17:10:00|533.9|533.3|533.2|532.6|534.2|533.6|532.6|532|2141
1709745300000|2024-03-06 17:15:00|533.1|532.5|533.2|532.6|533.9|533.3|532.8|532.2|1193
1709745600000|2024-03-06 17:20:00|533.1|532.5|533.4|532.8|533.5|532.9|532.5|531.9|451
1709745900000|2024-03-06 17:25:00|533.5|532.9|532.8|532.2|533.5|532.9|532.5|531.9|438
1709746200000|2024-03-06 17:30:00|532.9|532.3|531.6|531|533|532.4|531.6|531|854
1709746500000|2024-03-06 17:35:00|531.8|531.2|532.8|532.2|532.8|532.2|531.8|531.2|439
1709746800000|2024-03-06 17:40:00|532.7|532.1|532.5|531.9|533.1|532.5|532.3|531.7|764
1709747100000|2024-03-06 17:45:00|532.8|532.2|534.3|533.7|534.3|533.7|532.5|531.9|573
1709747400000|2024-03-06 17:50:00|534.7|534.1|534.1|533.5|535.3|534.7|534|533.4|1154
1709747700000|2024-03-06 17:55:00|534.2|533.6|535.1|534.5|535.1|534.5|533.6|533|740
1709748000000|2024-03-06 18:00:00|535|534.4|534.3|533.7|535|534.4|534.1|533.5|425
1709748300000|2024-03-06 18:05:00|534.2|533.6|533.7|533.1|534.7|534.1|533.5|532.9|1624
1709748600000|2024-03-06 18:10:00|533.8|533.2|533.9|533.3|533.9|533.3|533.4|532.8|576
1709748900000|2024-03-06 18:15:00|534|533.4|533.9|533.3|534.4|533.8|533.7|533.1|447
1709749200000|2024-03-06 18:20:00|533.7|533.1|533.5|532.9|533.7|533.1|533.3|532.7|428
1709749500000|2024-03-06 18:25:00|533.7|533.1|533.9|533.3|533.9|533.3|533.5|532.9|274
1709749800000|2024-03-06 18:30:00|534|533.4|533.5|532.9|534.2|533.6|532.6|532|1037
1709750100000|2024-03-06 18:35:00|533.3|532.7|532.5|531.9|533.5|532.9|532.3|531.7|535
1709750400000|2024-03-06 18:40:00|532.4|531.8|532.6|532|532.8|532.2|531.9|531.3|361
1709750700000|2024-03-06 18:45:00|532.7|532.1|533.7|533.1|533.8|533.2|532.6|532|495
1709751000000|2024-03-06 18:50:00|533.6|533|533.3|532.7|533.8|533.2|533.3|532.7|395
1709751300000|2024-03-06 18:55:00|533.4|532.8|532.6|532|533.5|532.9|532.4|531.8|1455
1709751600000|2024-03-06 19:00:00|532.7|532.1|533.4|532.8|533.6|533|532.6|532|745
1709751900000|2024-03-06 19:05:00|533.5|532.9|533.8|533.2|534.5|533.9|533.3|532.7|1062
1709752200000|2024-03-06 19:10:00|533.5|532.9|533.2|532.6|533.8|533.2|533|532.4|1824
1709752500000|2024-03-06 19:15:00|533.1|532.5|534.5|533.9|534.7|534.1|533.1|532.5|813
1709773200000|2024-03-07 01:00:00|535|534.4|531.6|531|535.3|534.7|530.8|530.2|554
1709773500000|2024-03-07 01:05:00|531.9|531.3|531.8|531.2|532.7|532.1|531.8|531.2|127
1709773800000|2024-03-07 01:10:00|531.6|531|532.8|532.2|533.3|532.7|531.6|531|296
1709774100000|2024-03-07 01:15:00|532.6|532|532.7|532.1|533.1|532.5|532.6|532|34
1709774400000|2024-03-07 01:20:00|532.8|532.2|531.6|531|532.8|532.2|530.9|530.3|188
1709774700000|2024-03-07 01:25:00|531.8|531.2|531.7|531.1|531.9|531.3|531.3|530.7|53
1709775000000|2024-03-07 01:30:00|531.8|531.2|532.7|532.1|532.7|532.1|531.8|531.2|30
1709775300000|2024-03-07 01:35:00|532.6|532|532.4|531.8|532.6|532|532.3|531.7|8
1709775600000|2024-03-07 01:40:00|532.5|531.9|532.5|531.9|532.6|532|532.3|531.7|30
1709775900000|2024-03-07 01:45:00|532.6|532|532|531.4|532.6|532|532|531.4|57
1709776200000|2024-03-07 01:50:00|532.1|531.5|531.8|531.2|532.1|531.5|531.6|531|34
1709776500000|2024-03-07 01:55:00|531.9|531.3|531.8|531.2|531.9|531.3|531.8|531.2|8
1709776800000|2024-03-07 02:00:00|531.9|531.3|531.8|531.2|532|531.4|531.7|531.1|6
1709777100000|2024-03-07 02:05:00|531.9|531.3|532.3|531.7|532.3|531.7|531.9|531.3|33
1709777400000|2024-03-07 02:10:00|||||||||2
1709777700000|2024-03-07 02:15:00|532.2|531.6|532.1|531.5|532.3|531.7|531.8|531.2|16
1709778000000|2024-03-07 02:20:00|532.3|531.7|532.3|531.7|532.3|531.7|532.3|531.7|3
1709778300000|2024-03-07 02:25:00|532.2|531.6|532.1|531.5|532.2|531.6|532.1|531.5|9
1709778600000|2024-03-07 02:30:00|532.2|531.6|532.3|531.7|532.3|531.7|532.1|531.5|10
1709778900000|2024-03-07 02:35:00|||||||||5
1709779200000|2024-03-07 02:40:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|4
1709779500000|2024-03-07 02:45:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|5
1709779800000|2024-03-07 02:50:00|532.7|532.1|532.6|532|532.7|532.1|532.5|531.9|13
1709780100000|2024-03-07 02:55:00|532.5|531.9|532.8|532.2|532.9|532.3|532.5|531.9|15
1709780400000|2024-03-07 03:00:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|4
1709780700000|2024-03-07 03:05:00|532.6|532|533.2|532.6|533.6|533|532.6|532|59
1709781000000|2024-03-07 03:10:00|533.3|532.7|533.8|533.2|533.9|533.3|533.3|532.7|33
1709781300000|2024-03-07 03:15:00|533.7|533.1|533.6|533|533.8|533.2|533.6|533|5
1709781600000|2024-03-07 03:20:00|533.5|532.9|533.6|533|533.6|533|533.5|532.9|6
1709781900000|2024-03-07 03:25:00|533.7|533.1|533.7|533.1|533.8|533.2|533.6|533|8
1709782200000|2024-03-07 03:30:00|533.8|533.2|533.6|533|533.9|533.3|533.6|533|4
1709782500000|2024-03-07 03:35:00|533.7|533.1|533.6|533|533.7|533.1|533.6|533|4
1709782800000|2024-03-07 03:40:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|7
1709783100000|2024-03-07 03:45:00|533.3|532.7|533.4|532.8|533.5|532.9|533.3|532.7|4
1709783400000|2024-03-07 03:50:00|533.5|532.9|533.9|533.3|533.9|533.3|533.5|532.9|15
1709783700000|2024-03-07 03:55:00|534|533.4|534.4|533.8|534.4|533.8|533.9|533.3|27
1709784000000|2024-03-07 04:00:00|534.2|533.6|534.2|533.6|534.6|534|534.1|533.5|182
1709784300000|2024-03-07 04:05:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|8
1709784600000|2024-03-07 04:10:00|534.5|533.9|534.6|534|534.6|534|534.3|533.7|12
1709784900000|2024-03-07 04:15:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|9
1709785200000|2024-03-07 04:20:00|534.6|534|534.6|534|534.6|534|534.6|534|1
1709785500000|2024-03-07 04:25:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|22
1709785800000|2024-03-07 04:30:00|534.6|534|534.6|534|534.6|534|534.6|534|9
1709786100000|2024-03-07 04:35:00|534.8|534.2|534.6|534|535.1|534.5|534.6|534|79
1709786400000|2024-03-07 04:40:00|||||||||1
1709786700000|2024-03-07 04:45:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|24
1709787000000|2024-03-07 04:50:00|534.4|533.8|534.6|534|534.6|534|534.3|533.7|76
1709787300000|2024-03-07 04:55:00|||||||||27
1709787600000|2024-03-07 05:00:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|27
1709787900000|2024-03-07 05:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|2
1709788200000|2024-03-07 05:10:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|4
1709788500000|2024-03-07 05:15:00|534.7|534.1|534.7|534.1|534.7|534.1|534.6|534|6
1709788800000|2024-03-07 05:20:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|1
1709789100000|2024-03-07 05:25:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|2
1709789400000|2024-03-07 05:30:00|534.6|534|534.1|533.5|534.6|534|533.6|533|30
1709789700000|2024-03-07 05:35:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|8
1709790000000|2024-03-07 05:40:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|13
1709790300000|2024-03-07 05:45:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|1
1709790600000|2024-03-07 05:50:00|534.5|533.9|534.1|533.5|534.5|533.9|534.1|533.5|5
1709790900000|2024-03-07 05:55:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|3
1709791200000|2024-03-07 06:00:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|3
1709791500000|2024-03-07 06:05:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|5
1709791800000|2024-03-07 06:10:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|19
1709792100000|2024-03-07 06:15:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|5
1709792400000|2024-03-07 06:20:00|533.9|533.3|533.9|533.3|533.9|533.3|533.8|533.2|1
1709792700000|2024-03-07 06:25:00|534.1|533.5|534.1|533.5|534.1|533.5|534.1|533.5|10
1709793000000|2024-03-07 06:30:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|35
1709793300000|2024-03-07 06:35:00|534.1|533.5|534|533.4|534.1|533.5|533.8|533.2|19
1709793600000|2024-03-07 06:40:00|534.1|533.5|534.2|533.6|534.3|533.7|534.1|533.5|36
1709793900000|2024-03-07 06:45:00|534.3|533.7|533.8|533.2|534.3|533.7|533.4|532.8|106
1709794200000|2024-03-07 06:50:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|33
1709794500000|2024-03-07 06:55:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|3
1709794800000|2024-03-07 07:00:00|534|533.4|534.4|533.8|534.4|533.8|534|533.4|44
1709795100000|2024-03-07 07:05:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|12
1709795400000|2024-03-07 07:10:00|||||||||4
1709795700000|2024-03-07 07:15:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|17
1709796000000|2024-03-07 07:20:00|534.3|533.7|534|533.4|534.4|533.8|533.8|533.2|26
1709796300000|2024-03-07 07:25:00|533.9|533.3|534|533.4|534|533.4|533.8|533.2|7
1709796600000|2024-03-07 07:30:00|533.9|533.3|534.1|533.5|534.1|533.5|533.9|533.3|7
1709796900000|2024-03-07 07:35:00|534.8|534.2|534.6|534|534.8|534.2|534.6|534|40
1709797200000|2024-03-07 07:40:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|55
1709797500000|2024-03-07 07:45:00|535|534.4|535.6|535|535.6|535|534.8|534.2|39
1709797800000|2024-03-07 07:50:00|535.8|535.2|535.6|535|535.8|535.2|535.5|534.9|38
1709798100000|2024-03-07 07:55:00|535.9|535.3|536.3|535.7|536.6|536|535.7|535.1|96
1709798400000|2024-03-07 08:00:00|536.4|535.8|536.2|535.6|536.5|535.9|535.8|535.2|53
1709798700000|2024-03-07 08:05:00|536.3|535.7|536.8|536.2|537.1|536.5|536.3|535.7|101
1709799000000|2024-03-07 08:10:00|536.7|536.1|536.6|536|536.8|536.2|536.3|535.7|37
1709799300000|2024-03-07 08:15:00|536.5|535.9|537.1|536.5|537.1|536.5|536.5|535.9|76
1709799600000|2024-03-07 08:20:00|536.7|536.1|536.8|536.2|536.8|536.2|536.1|535.5|110
1709799900000|2024-03-07 08:25:00|536.3|535.7|536.6|536|536.6|536|535.8|535.2|127
1709800200000|2024-03-07 08:30:00|536.7|536.1|536.8|536.2|536.8|536.2|536.6|536|52
1709800500000|2024-03-07 08:35:00|536.5|535.9|536.8|536.2|536.8|536.2|536.5|535.9|29
1709800800000|2024-03-07 08:40:00|536.9|536.3|536.1|535.5|536.9|536.3|536.1|535.5|36
1709801100000|2024-03-07 08:45:00|536.3|535.7|536.7|536.1|536.8|536.2|536.1|535.5|242
1709801400000|2024-03-07 08:50:00|536.6|536|536|535.4|536.8|536.2|536|535.4|39
1709801700000|2024-03-07 08:55:00|535.9|535.3|535.8|535.2|536|535.4|535.8|535.2|19
1709802000000|2024-03-07 09:00:00|535.5|534.9|536|535.4|536.1|535.5|535.5|534.9|181
1709802300000|2024-03-07 09:05:00|535.8|535.2|535.7|535.1|535.8|535.2|535.5|534.9|18
1709802600000|2024-03-07 09:10:00|535.8|535.2|535.8|535.2|535.8|535.2|535.5|534.9|16
1709802900000|2024-03-07 09:15:00|535.7|535.1|535.5|534.9|535.7|535.1|535.5|534.9|11
1709803200000|2024-03-07 09:20:00|535.6|535|535.8|535.2|536|535.4|535.5|534.9|13
1709803500000|2024-03-07 09:25:00|535.5|534.9|535.6|535|535.6|535|535.5|534.9|172
1709803800000|2024-03-07 09:30:00|535.8|535.2|536.5|535.9|536.5|535.9|535.8|535.2|58
1709804100000|2024-03-07 09:35:00|536.3|535.7|537|536.4|537|536.4|536.3|535.7|122
1709804400000|2024-03-07 09:40:00|536.8|536.2|536.5|535.9|536.8|536.2|536.3|535.7|158
1709804700000|2024-03-07 09:45:00|536.7|536.1|537|536.4|537|536.4|536.6|536|155
1709805000000|2024-03-07 09:50:00|537.2|536.6|537.2|536.6|537.7|537.1|536.9|536.3|150
1709805300000|2024-03-07 09:55:00|537.4|536.8|537.7|537.1|537.8|537.2|537|536.4|68
1709805600000|2024-03-07 10:00:00|537.8|537.2|537.7|537.1|538|537.4|537.5|536.9|185
1709805900000|2024-03-07 10:05:00|537.3|536.7|537|536.4|537.3|536.7|536.4|535.8|74
1709806200000|2024-03-07 10:10:00|536.9|536.3|536.8|536.2|537|536.4|536.5|535.9|128
1709806500000|2024-03-07 10:15:00|536.7|536.1|536.4|535.8|537.4|536.8|536.4|535.8|138
1709806800000|2024-03-07 10:20:00|536.3|535.7|536|535.4|536.6|536|536|535.4|163
1709807100000|2024-03-07 10:25:00|536.3|535.7|536.4|535.8|536.6|536|536.3|535.7|63
1709807400000|2024-03-07 10:30:00|536.3|535.7|537.1|536.5|537.1|536.5|536.1|535.5|41
1709807700000|2024-03-07 10:35:00|537|536.4|536.3|535.7|537.1|536.5|536.3|535.7|25
1709808000000|2024-03-07 10:40:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|47
1709808300000|2024-03-07 10:45:00|536.9|536.3|536.6|536|536.9|536.3|536.3|535.7|30
1709808600000|2024-03-07 10:50:00|536.7|536.1|536.5|535.9|536.8|536.2|536.4|535.8|35
1709808900000|2024-03-07 10:55:00|536.6|536|537.1|536.5|537.3|536.7|536.6|536|113
1709809200000|2024-03-07 11:00:00|537|536.4|537.8|537.2|538|537.4|536.8|536.2|90
1709809500000|2024-03-07 11:05:00|537.9|537.3|538.1|537.5|538.3|537.7|537.8|537.2|50
1709809800000|2024-03-07 11:10:00|538.2|537.6|537.6|537|538.3|537.7|537.6|537|56
1709810100000|2024-03-07 11:15:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|31
1709810400000|2024-03-07 11:20:00|537.4|536.8|537.3|536.7|537.5|536.9|537|536.4|25
1709810700000|2024-03-07 11:25:00|537.2|536.6|537.5|536.9|537.6|537|537.1|536.5|31
1709811000000|2024-03-07 11:30:00|537.4|536.8|538.6|538|538.8|538.2|537.4|536.8|55
1709811300000|2024-03-07 11:35:00|538.4|537.8|538.8|538.2|539.3|538.7|538.3|537.7|133
1709811600000|2024-03-07 11:40:00|538.9|538.3|538.2|537.6|539.1|538.5|537.8|537.2|85
1709811900000|2024-03-07 11:45:00|538.3|537.7|538.2|537.6|538.6|538|537.4|536.8|415
1709812200000|2024-03-07 11:50:00|537.9|537.3|539|538.4|539.2|538.6|537.9|537.3|166
1709812500000|2024-03-07 11:55:00|538.9|538.3|538.4|537.8|539.4|538.8|538.4|537.8|200
1709812800000|2024-03-07 12:00:00|538.5|537.9|539.1|538.5|539.4|538.8|538.4|537.8|250
1709813100000|2024-03-07 12:05:00|539|538.4|539.9|539.3|539.9|539.3|538.9|538.3|96
1709813400000|2024-03-07 12:10:00|539.7|539.1|539.9|539.3|540.1|539.5|539.7|539.1|51
1709813700000|2024-03-07 12:15:00|539.8|539.2|539.4|538.8|539.9|539.3|539.1|538.5|83
1709814000000|2024-03-07 12:20:00|539.2|538.6|540|539.4|540.1|539.5|539.1|538.5|75
1709814300000|2024-03-07 12:25:00|540.1|539.5|539.6|539|540.3|539.7|539.4|538.8|51
1709814600000|2024-03-07 12:30:00|539.8|539.2|539.5|538.9|539.9|539.3|538.9|538.3|297
1709814900000|2024-03-07 12:35:00|539.4|538.8|539.2|538.6|539.6|539|539|538.4|88
1709815200000|2024-03-07 12:40:00|539.3|538.7|539.9|539.3|540.1|539.5|539.3|538.7|84
1709815500000|2024-03-07 12:45:00|540.1|539.5|539.8|539.2|540.2|539.6|539.7|539.1|54
1709815800000|2024-03-07 12:50:00|539.7|539.1|540.1|539.5|540.2|539.6|539.7|539.1|51
1709816100000|2024-03-07 12:55:00|540|539.4|540|539.4|540.1|539.5|539.7|539.1|32
1709816400000|2024-03-07 13:00:00|540.1|539.5|539.9|539.3|540.4|539.8|539.6|539|46
1709816700000|2024-03-07 13:05:00|539.8|539.2|540.1|539.5|540.1|539.5|539.6|539|83
1709817000000|2024-03-07 13:10:00|540.3|539.7|539.3|538.7|540.9|540.3|539.2|538.6|174
1709817300000|2024-03-07 13:15:00|539.4|538.8|537.4|536.8|539.8|539.2|536.5|535.9|510
1709817600000|2024-03-07 13:20:00|537.5|536.9|537.7|537.1|538.6|538|537.4|536.8|131
1709817900000|2024-03-07 13:25:00|537.8|537.2|537.9|536.9|538.3|537.7|537.6|536.9|373
1709818200000|2024-03-07 13:30:00|538|537|537.2|536.6|538.3|537.3|537|536.4|201
1709818500000|2024-03-07 13:35:00|537|536.4|537|536.4|537.2|536.6|536.5|535.9|170
1709818800000|2024-03-07 13:40:00|537.3|536.7|538.7|538.1|539|538.4|537.2|536.6|223
1709821800000|2024-03-07 14:30:00|534.5|533.9|534.5|533.9|537.1|536.5|533.2|532.6|3289
1709822100000|2024-03-07 14:35:00|534|533.4|534.8|534.2|535.1|534.5|532.3|531.7|1355
1709822400000|2024-03-07 14:40:00|534.9|534.3|534.3|533.7|536.4|535.8|533.8|533.2|1343
1709822700000|2024-03-07 14:45:00|534.6|534|535.4|534.8|535.8|535.2|534.2|533.6|1683
1709823000000|2024-03-07 14:50:00|535.7|535.1|538.9|538.3|538.9|538.3|535.7|535.1|818
1709823300000|2024-03-07 14:55:00|538.6|538|538.1|537.5|538.6|538|536.9|536.3|920
1709823600000|2024-03-07 15:00:00|537.9|537.3|536.1|535.5|537.9|537.3|535.4|534.8|981
1709823900000|2024-03-07 15:05:00|536.3|535.7|538|537.4|538.4|537.8|536.3|535.7|501
1709824200000|2024-03-07 15:10:00|537.9|537.3|535.8|535.2|538|537.4|535.8|535.2|587
1709824500000|2024-03-07 15:15:00|535.6|535|537.7|537.1|538.2|537.6|535.6|535|850
1709824800000|2024-03-07 15:20:00|537.6|537|536.7|536.1|538.7|538.1|536.5|535.9|1362
1709825100000|2024-03-07 15:25:00|536.6|536|536.2|535.6|537.2|536.6|535.9|535.3|654
1709825400000|2024-03-07 15:30:00|535.9|535.3|535.7|535.1|536.5|535.9|534.7|534.1|505
1709825700000|2024-03-07 15:35:00|535.5|534.9|536.5|535.9|536.5|535.9|535.3|534.7|443
1709826000000|2024-03-07 15:40:00|536.3|535.7|536|535.4|537.2|536.6|535.4|534.8|543
1709826300000|2024-03-07 15:45:00|536.2|535.6|536.6|536|536.8|536.2|535.5|534.9|465
1709826600000|2024-03-07 15:50:00|536.5|535.9|536.8|536.2|536.9|536.3|535.6|535|314
1709826900000|2024-03-07 15:55:00|536.6|536|535.8|535.2|537.3|536.7|535.7|535.1|406
1709827200000|2024-03-07 16:00:00|535.6|535|536.1|535.5|536.6|536|535.3|534.7|762
1709827500000|2024-03-07 16:05:00|536.3|535.7|535.8|535.2|536.8|536.2|535.6|535|649
1709827800000|2024-03-07 16:10:00|535.6|535|537.3|536.7|537.3|536.7|535.6|535|299
1709828100000|2024-03-07 16:15:00|537.8|537.2|537.8|537.2|538.5|537.9|537.5|536.9|737
1709828400000|2024-03-07 16:20:00|537.9|537.3|537.5|536.9|538|537.4|537.2|536.6|437
1709828700000|2024-03-07 16:25:00|537.7|537.1|539.3|538.7|539.3|538.7|537.7|537.1|459
1709829000000|2024-03-07 16:30:00|539.2|538.6|538.8|538.2|539.8|539.2|538.3|537.7|493
1709829300000|2024-03-07 16:35:00|538.7|538.1|539.6|539|540.8|540.2|538.7|538.1|493
1709829600000|2024-03-07 16:40:00|539.8|539.2|539.1|538.5|540.1|539.5|538.6|538|1036
1709829900000|2024-03-07 16:45:00|539.3|538.7|539.2|538.6|539.3|538.7|538.3|537.7|627
1709830200000|2024-03-07 16:50:00|539.3|538.7|538.9|538.3|540.6|540|538.7|538.1|559
1709830500000|2024-03-07 16:55:00|538.7|538.1|537.9|537.3|538.9|538.3|537.4|536.8|534
1709830800000|2024-03-07 17:00:00|538|537.4|537.2|536.6|538.4|537.8|537.2|536.6|405
1709831100000|2024-03-07 17:05:00|537.1|536.5|536.9|536.3|537.4|536.8|536.6|536|556
1709831400000|2024-03-07 17:10:00|536.6|536|535.6|535|537.3|536.7|535.6|535|702
1709831700000|2024-03-07 17:15:00|535.7|535.1|536.1|535.5|536.3|535.7|535.2|534.6|528
1709832000000|2024-03-07 17:20:00|536|535.4|535.1|534.5|536.6|536|534.9|534.3|529
1709832300000|2024-03-07 17:25:00|535.3|534.7|534.6|534|535.4|534.8|534.1|533.5|830
1709832600000|2024-03-07 17:30:00|534.5|533.9|534.1|533.5|534.5|533.9|533.6|533|505
1709832900000|2024-03-07 17:35:00|534.4|533.8|534.9|534.3|534.9|534.3|534.2|533.6|231
1709833200000|2024-03-07 17:40:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|404
1709833500000|2024-03-07 17:45:00|535.1|534.5|535.1|534.5|535.6|535|534.9|534.3|275
1709833800000|2024-03-07 17:50:00|534.9|534.3|534.9|534.3|535.1|534.5|534.8|534.2|208
1709834100000|2024-03-07 17:55:00|535|534.4|535.3|534.7|535.3|534.7|534.4|533.8|314
1709834400000|2024-03-07 18:00:00|535.6|535|535.1|534.5|535.6|535|534.8|534.2|269
1709834700000|2024-03-07 18:05:00|535|534.4|534.3|533.7|535.1|534.5|534.3|533.7|239
1709835000000|2024-03-07 18:10:00|534.5|533.9|535.3|534.7|535.3|534.7|534.3|533.7|143
1709835300000|2024-03-07 18:15:00|535.2|534.6|535|534.4|535.5|534.9|535|534.4|235
1709835600000|2024-03-07 18:20:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|246
1709835900000|2024-03-07 18:25:00|534.3|533.7|534.1|533.5|534.8|534.2|533.8|533.2|257
1709836200000|2024-03-07 18:30:00|533.9|533.3|534.6|534|534.6|534|533.8|533.2|242
1709836500000|2024-03-07 18:35:00|534.3|533.7|534.3|533.7|534.3|533.7|534.1|533.5|135
1709836800000|2024-03-07 18:40:00|534.2|533.6|534.1|533.5|534.3|533.7|533.8|533.2|318
1709837100000|2024-03-07 18:45:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|324
1709837400000|2024-03-07 18:50:00|534|533.4|533.8|533.2|534.1|533.5|533.6|533|376
1709837700000|2024-03-07 18:55:00|534.1|533.5|534.5|533.9|534.7|534.1|534|533.4|538
1709838000000|2024-03-07 19:00:00|534.4|533.8|533.2|532.6|534.5|533.9|533.2|532.6|584
1709838300000|2024-03-07 19:05:00|533|532.4|530.7|530.1|533|532.4|530.5|529.9|1675
1709838600000|2024-03-07 19:10:00|530.8|530.2|531.2|530.6|531.5|530.9|530.5|529.9|2279
1709838900000|2024-03-07 19:15:00|531|530.4|531.3|530.7|531.8|531.2|531|530.4|1035
1709773200000|2024-03-07 01:00:00|535|534.4|531.6|531|535.3|534.7|530.8|530.2|554
1709773500000|2024-03-07 01:05:00|531.9|531.3|531.8|531.2|532.7|532.1|531.8|531.2|127
1709773800000|2024-03-07 01:10:00|531.6|531|532.8|532.2|533.3|532.7|531.6|531|296
1709774100000|2024-03-07 01:15:00|532.6|532|532.7|532.1|533.1|532.5|532.6|532|34
1709774400000|2024-03-07 01:20:00|532.8|532.2|531.6|531|532.8|532.2|530.9|530.3|188
1709774700000|2024-03-07 01:25:00|531.8|531.2|531.7|531.1|531.9|531.3|531.3|530.7|53
1709775000000|2024-03-07 01:30:00|531.8|531.2|532.7|532.1|532.7|532.1|531.8|531.2|30
1709775300000|2024-03-07 01:35:00|532.6|532|532.4|531.8|532.6|532|532.3|531.7|8
1709775600000|2024-03-07 01:40:00|532.5|531.9|532.5|531.9|532.6|532|532.3|531.7|30
1709775900000|2024-03-07 01:45:00|532.6|532|532|531.4|532.6|532|532|531.4|57
1709776200000|2024-03-07 01:50:00|532.1|531.5|531.8|531.2|532.1|531.5|531.6|531|34
1709776500000|2024-03-07 01:55:00|531.9|531.3|531.8|531.2|531.9|531.3|531.8|531.2|8
1709776800000|2024-03-07 02:00:00|531.9|531.3|531.8|531.2|532|531.4|531.7|531.1|6
1709777100000|2024-03-07 02:05:00|531.9|531.3|532.3|531.7|532.3|531.7|531.9|531.3|33
1709777400000|2024-03-07 02:10:00|||||||||2
1709777700000|2024-03-07 02:15:00|532.2|531.6|532.1|531.5|532.3|531.7|531.8|531.2|16
1709778000000|2024-03-07 02:20:00|532.3|531.7|532.3|531.7|532.3|531.7|532.3|531.7|3
1709778300000|2024-03-07 02:25:00|532.2|531.6|532.1|531.5|532.2|531.6|532.1|531.5|9
1709778600000|2024-03-07 02:30:00|532.2|531.6|532.3|531.7|532.3|531.7|532.1|531.5|10
1709778900000|2024-03-07 02:35:00|||||||||5
1709779200000|2024-03-07 02:40:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|4
1709779500000|2024-03-07 02:45:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|5
1709779800000|2024-03-07 02:50:00|532.7|532.1|532.6|532|532.7|532.1|532.5|531.9|13
1709780100000|2024-03-07 02:55:00|532.5|531.9|532.8|532.2|532.9|532.3|532.5|531.9|15
1709780400000|2024-03-07 03:00:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|4
1709780700000|2024-03-07 03:05:00|532.6|532|533.2|532.6|533.6|533|532.6|532|59
1709781000000|2024-03-07 03:10:00|533.3|532.7|533.8|533.2|533.9|533.3|533.3|532.7|33
1709781300000|2024-03-07 03:15:00|533.7|533.1|533.6|533|533.8|533.2|533.6|533|5
1709781600000|2024-03-07 03:20:00|533.5|532.9|533.6|533|533.6|533|533.5|532.9|6
1709781900000|2024-03-07 03:25:00|533.7|533.1|533.7|533.1|533.8|533.2|533.6|533|8
1709782200000|2024-03-07 03:30:00|533.8|533.2|533.6|533|533.9|533.3|533.6|533|4
1709782500000|2024-03-07 03:35:00|533.7|533.1|533.6|533|533.7|533.1|533.6|533|4
1709782800000|2024-03-07 03:40:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|7
1709783100000|2024-03-07 03:45:00|533.3|532.7|533.4|532.8|533.5|532.9|533.3|532.7|4
1709783400000|2024-03-07 03:50:00|533.5|532.9|533.9|533.3|533.9|533.3|533.5|532.9|15
1709783700000|2024-03-07 03:55:00|534|533.4|534.4|533.8|534.4|533.8|533.9|533.3|27
1709784000000|2024-03-07 04:00:00|534.2|533.6|534.2|533.6|534.6|534|534.1|533.5|182
1709784300000|2024-03-07 04:05:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|8
1709784600000|2024-03-07 04:10:00|534.5|533.9|534.6|534|534.6|534|534.3|533.7|12
1709784900000|2024-03-07 04:15:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|9
1709785200000|2024-03-07 04:20:00|534.6|534|534.6|534|534.6|534|534.6|534|1
1709785500000|2024-03-07 04:25:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|22
1709785800000|2024-03-07 04:30:00|534.6|534|534.6|534|534.6|534|534.6|534|9
1709786100000|2024-03-07 04:35:00|534.8|534.2|534.6|534|535.1|534.5|534.6|534|79
1709786400000|2024-03-07 04:40:00|||||||||1
1709786700000|2024-03-07 04:45:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|24
1709787000000|2024-03-07 04:50:00|534.4|533.8|534.6|534|534.6|534|534.3|533.7|76
1709787300000|2024-03-07 04:55:00|||||||||27
1709787600000|2024-03-07 05:00:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|27
1709787900000|2024-03-07 05:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|2
1709788200000|2024-03-07 05:10:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|4
1709788500000|2024-03-07 05:15:00|534.7|534.1|534.7|534.1|534.7|534.1|534.6|534|6
1709788800000|2024-03-07 05:20:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|1
1709789100000|2024-03-07 05:25:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|2
1709789400000|2024-03-07 05:30:00|534.6|534|534.1|533.5|534.6|534|533.6|533|30
1709789700000|2024-03-07 05:35:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|8
1709790000000|2024-03-07 05:40:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|13
1709790300000|2024-03-07 05:45:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|1
1709790600000|2024-03-07 05:50:00|534.5|533.9|534.1|533.5|534.5|533.9|534.1|533.5|5
1709790900000|2024-03-07 05:55:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|3
1709791200000|2024-03-07 06:00:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|3
1709791500000|2024-03-07 06:05:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|5
1709791800000|2024-03-07 06:10:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|19
1709792100000|2024-03-07 06:15:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|5
1709792400000|2024-03-07 06:20:00|533.9|533.3|533.9|533.3|533.9|533.3|533.8|533.2|1
1709792700000|2024-03-07 06:25:00|534.1|533.5|534.1|533.5|534.1|533.5|534.1|533.5|10
1709793000000|2024-03-07 06:30:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|35
1709793300000|2024-03-07 06:35:00|534.1|533.5|534|533.4|534.1|533.5|533.8|533.2|19
1709793600000|2024-03-07 06:40:00|534.1|533.5|534.2|533.6|534.3|533.7|534.1|533.5|36
1709793900000|2024-03-07 06:45:00|534.3|533.7|533.8|533.2|534.3|533.7|533.4|532.8|106
1709794200000|2024-03-07 06:50:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|33
1709794500000|2024-03-07 06:55:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|3
1709794800000|2024-03-07 07:00:00|534|533.4|534.4|533.8|534.4|533.8|534|533.4|44
1709795100000|2024-03-07 07:05:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|12
1709795400000|2024-03-07 07:10:00|||||||||4
1709795700000|2024-03-07 07:15:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|17
1709796000000|2024-03-07 07:20:00|534.3|533.7|534|533.4|534.4|533.8|533.8|533.2|26
1709796300000|2024-03-07 07:25:00|533.9|533.3|534|533.4|534|533.4|533.8|533.2|7
1709796600000|2024-03-07 07:30:00|533.9|533.3|534.1|533.5|534.1|533.5|533.9|533.3|7
1709796900000|2024-03-07 07:35:00|534.8|534.2|534.6|534|534.8|534.2|534.6|534|40
1709797200000|2024-03-07 07:40:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|55
1709797500000|2024-03-07 07:45:00|535|534.4|535.6|535|535.6|535|534.8|534.2|39
1709797800000|2024-03-07 07:50:00|535.8|535.2|535.6|535|535.8|535.2|535.5|534.9|38
1709798100000|2024-03-07 07:55:00|535.9|535.3|536.3|535.7|536.6|536|535.7|535.1|96
1709798400000|2024-03-07 08:00:00|536.4|535.8|536.2|535.6|536.5|535.9|535.8|535.2|53
1709798700000|2024-03-07 08:05:00|536.3|535.7|536.8|536.2|537.1|536.5|536.3|535.7|101
1709799000000|2024-03-07 08:10:00|536.7|536.1|536.6|536|536.8|536.2|536.3|535.7|37
1709799300000|2024-03-07 08:15:00|536.5|535.9|537.1|536.5|537.1|536.5|536.5|535.9|76
1709799600000|2024-03-07 08:20:00|536.7|536.1|536.8|536.2|536.8|536.2|536.1|535.5|110
1709799900000|2024-03-07 08:25:00|536.3|535.7|536.6|536|536.6|536|535.8|535.2|127
1709800200000|2024-03-07 08:30:00|536.7|536.1|536.8|536.2|536.8|536.2|536.6|536|52
1709800500000|2024-03-07 08:35:00|536.5|535.9|536.8|536.2|536.8|536.2|536.5|535.9|29
1709800800000|2024-03-07 08:40:00|536.9|536.3|536.1|535.5|536.9|536.3|536.1|535.5|36
1709801100000|2024-03-07 08:45:00|536.3|535.7|536.7|536.1|536.8|536.2|536.1|535.5|242
1709801400000|2024-03-07 08:50:00|536.6|536|536|535.4|536.8|536.2|536|535.4|39
1709801700000|2024-03-07 08:55:00|535.9|535.3|535.8|535.2|536|535.4|535.8|535.2|19
1709802000000|2024-03-07 09:00:00|535.5|534.9|536|535.4|536.1|535.5|535.5|534.9|181
1709802300000|2024-03-07 09:05:00|535.8|535.2|535.7|535.1|535.8|535.2|535.5|534.9|18
1709802600000|2024-03-07 09:10:00|535.8|535.2|535.8|535.2|535.8|535.2|535.5|534.9|16
1709802900000|2024-03-07 09:15:00|535.7|535.1|535.5|534.9|535.7|535.1|535.5|534.9|11
1709803200000|2024-03-07 09:20:00|535.6|535|535.8|535.2|536|535.4|535.5|534.9|13
1709803500000|2024-03-07 09:25:00|535.5|534.9|535.6|535|535.6|535|535.5|534.9|172
1709803800000|2024-03-07 09:30:00|535.8|535.2|536.5|535.9|536.5|535.9|535.8|535.2|58
1709804100000|2024-03-07 09:35:00|536.3|535.7|537|536.4|537|536.4|536.3|535.7|122
1709804400000|2024-03-07 09:40:00|536.8|536.2|536.5|535.9|536.8|536.2|536.3|535.7|158
1709804700000|2024-03-07 09:45:00|536.7|536.1|537|536.4|537|536.4|536.6|536|155
1709805000000|2024-03-07 09:50:00|537.2|536.6|537.2|536.6|537.7|537.1|536.9|536.3|150
1709805300000|2024-03-07 09:55:00|537.4|536.8|537.7|537.1|537.8|537.2|537|536.4|68
1709805600000|2024-03-07 10:00:00|537.8|537.2|537.7|537.1|538|537.4|537.5|536.9|185
1709805900000|2024-03-07 10:05:00|537.3|536.7|537|536.4|537.3|536.7|536.4|535.8|74
1709806200000|2024-03-07 10:10:00|536.9|536.3|536.8|536.2|537|536.4|536.5|535.9|128
1709806500000|2024-03-07 10:15:00|536.7|536.1|536.4|535.8|537.4|536.8|536.4|535.8|138
1709806800000|2024-03-07 10:20:00|536.3|535.7|536|535.4|536.6|536|536|535.4|163
1709807100000|2024-03-07 10:25:00|536.3|535.7|536.4|535.8|536.6|536|536.3|535.7|63
1709807400000|2024-03-07 10:30:00|536.3|535.7|537.1|536.5|537.1|536.5|536.1|535.5|41
1709807700000|2024-03-07 10:35:00|537|536.4|536.3|535.7|537.1|536.5|536.3|535.7|25
1709808000000|2024-03-07 10:40:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|47
1709808300000|2024-03-07 10:45:00|536.9|536.3|536.6|536|536.9|536.3|536.3|535.7|30
1709808600000|2024-03-07 10:50:00|536.7|536.1|536.5|535.9|536.8|536.2|536.4|535.8|35
1709808900000|2024-03-07 10:55:00|536.6|536|537.1|536.5|537.3|536.7|536.6|536|113
1709809200000|2024-03-07 11:00:00|537|536.4|537.8|537.2|538|537.4|536.8|536.2|90
1709809500000|2024-03-07 11:05:00|537.9|537.3|538.1|537.5|538.3|537.7|537.8|537.2|50
1709809800000|2024-03-07 11:10:00|538.2|537.6|537.6|537|538.3|537.7|537.6|537|56
1709810100000|2024-03-07 11:15:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|31
1709810400000|2024-03-07 11:20:00|537.4|536.8|537.3|536.7|537.5|536.9|537|536.4|25
1709810700000|2024-03-07 11:25:00|537.2|536.6|537.5|536.9|537.6|537|537.1|536.5|31
1709811000000|2024-03-07 11:30:00|537.4|536.8|538.6|538|538.8|538.2|537.4|536.8|55
1709811300000|2024-03-07 11:35:00|538.4|537.8|538.8|538.2|539.3|538.7|538.3|537.7|133
1709811600000|2024-03-07 11:40:00|538.9|538.3|538.2|537.6|539.1|538.5|537.8|537.2|85
1709811900000|2024-03-07 11:45:00|538.3|537.7|538.2|537.6|538.6|538|537.4|536.8|415
1709812200000|2024-03-07 11:50:00|537.9|537.3|539|538.4|539.2|538.6|537.9|537.3|166
1709812500000|2024-03-07 11:55:00|538.9|538.3|538.4|537.8|539.4|538.8|538.4|537.8|200
1709812800000|2024-03-07 12:00:00|538.5|537.9|539.1|538.5|539.4|538.8|538.4|537.8|250
1709813100000|2024-03-07 12:05:00|539|538.4|539.9|539.3|539.9|539.3|538.9|538.3|96
1709813400000|2024-03-07 12:10:00|539.7|539.1|539.9|539.3|540.1|539.5|539.7|539.1|51
1709813700000|2024-03-07 12:15:00|539.8|539.2|539.4|538.8|539.9|539.3|539.1|538.5|83
1709814000000|2024-03-07 12:20:00|539.2|538.6|540|539.4|540.1|539.5|539.1|538.5|75
1709814300000|2024-03-07 12:25:00|540.1|539.5|539.6|539|540.3|539.7|539.4|538.8|51
1709814600000|2024-03-07 12:30:00|539.8|539.2|539.5|538.9|539.9|539.3|538.9|538.3|297
1709814900000|2024-03-07 12:35:00|539.4|538.8|539.2|538.6|539.6|539|539|538.4|88
1709815200000|2024-03-07 12:40:00|539.3|538.7|539.9|539.3|540.1|539.5|539.3|538.7|84
1709815500000|2024-03-07 12:45:00|540.1|539.5|539.8|539.2|540.2|539.6|539.7|539.1|54
1709815800000|2024-03-07 12:50:00|539.7|539.1|540.1|539.5|540.2|539.6|539.7|539.1|51
1709816100000|2024-03-07 12:55:00|540|539.4|540|539.4|540.1|539.5|539.7|539.1|32
1709816400000|2024-03-07 13:00:00|540.1|539.5|539.9|539.3|540.4|539.8|539.6|539|46
1709816700000|2024-03-07 13:05:00|539.8|539.2|540.1|539.5|540.1|539.5|539.6|539|83
1709817000000|2024-03-07 13:10:00|540.3|539.7|539.3|538.7|540.9|540.3|539.2|538.6|174
1709817300000|2024-03-07 13:15:00|539.4|538.8|537.4|536.8|539.8|539.2|536.5|535.9|510
1709817600000|2024-03-07 13:20:00|537.5|536.9|537.7|537.1|538.6|538|537.4|536.8|131
1709817900000|2024-03-07 13:25:00|537.8|537.2|537.9|536.9|538.3|537.7|537.6|536.9|373
1709818200000|2024-03-07 13:30:00|538|537|537.2|536.6|538.3|537.3|537|536.4|201
1709818500000|2024-03-07 13:35:00|537|536.4|537|536.4|537.2|536.6|536.5|535.9|170
1709818800000|2024-03-07 13:40:00|537.3|536.7|538.7|538.1|539|538.4|537.2|536.6|223
1709821800000|2024-03-07 14:30:00|534.5|533.9|534.5|533.9|537.1|536.5|533.2|532.6|3289
1709822100000|2024-03-07 14:35:00|534|533.4|534.8|534.2|535.1|534.5|532.3|531.7|1355
1709822400000|2024-03-07 14:40:00|534.9|534.3|534.3|533.7|536.4|535.8|533.8|533.2|1343
1709822700000|2024-03-07 14:45:00|534.6|534|535.4|534.8|535.8|535.2|534.2|533.6|1683
1709823000000|2024-03-07 14:50:00|535.7|535.1|538.9|538.3|538.9|538.3|535.7|535.1|818
1709823300000|2024-03-07 14:55:00|538.6|538|538.1|537.5|538.6|538|536.9|536.3|920
1709823600000|2024-03-07 15:00:00|537.9|537.3|536.1|535.5|537.9|537.3|535.4|534.8|981
1709823900000|2024-03-07 15:05:00|536.3|535.7|538|537.4|538.4|537.8|536.3|535.7|501
1709824200000|2024-03-07 15:10:00|537.9|537.3|535.8|535.2|538|537.4|535.8|535.2|587
1709824500000|2024-03-07 15:15:00|535.6|535|537.7|537.1|538.2|537.6|535.6|535|850
1709824800000|2024-03-07 15:20:00|537.6|537|536.7|536.1|538.7|538.1|536.5|535.9|1362
1709825100000|2024-03-07 15:25:00|536.6|536|536.2|535.6|537.2|536.6|535.9|535.3|654
1709825400000|2024-03-07 15:30:00|535.9|535.3|535.7|535.1|536.5|535.9|534.7|534.1|505
1709825700000|2024-03-07 15:35:00|535.5|534.9|536.5|535.9|536.5|535.9|535.3|534.7|443
1709826000000|2024-03-07 15:40:00|536.3|535.7|536|535.4|537.2|536.6|535.4|534.8|543
1709826300000|2024-03-07 15:45:00|536.2|535.6|536.6|536|536.8|536.2|535.5|534.9|465
1709826600000|2024-03-07 15:50:00|536.5|535.9|536.8|536.2|536.9|536.3|535.6|535|314
1709826900000|2024-03-07 15:55:00|536.6|536|535.8|535.2|537.3|536.7|535.7|535.1|406
1709827200000|2024-03-07 16:00:00|535.6|535|536.1|535.5|536.6|536|535.3|534.7|762
1709827500000|2024-03-07 16:05:00|536.3|535.7|535.8|535.2|536.8|536.2|535.6|535|649
1709827800000|2024-03-07 16:10:00|535.6|535|537.3|536.7|537.3|536.7|535.6|535|299
1709828100000|2024-03-07 16:15:00|537.8|537.2|537.8|537.2|538.5|537.9|537.5|536.9|737
1709828400000|2024-03-07 16:20:00|537.9|537.3|537.5|536.9|538|537.4|537.2|536.6|437
1709828700000|2024-03-07 16:25:00|537.7|537.1|539.3|538.7|539.3|538.7|537.7|537.1|459
1709829000000|2024-03-07 16:30:00|539.2|538.6|538.8|538.2|539.8|539.2|538.3|537.7|493
1709829300000|2024-03-07 16:35:00|538.7|538.1|539.6|539|540.8|540.2|538.7|538.1|493
1709829600000|2024-03-07 16:40:00|539.8|539.2|539.1|538.5|540.1|539.5|538.6|538|1036
1709829900000|2024-03-07 16:45:00|539.3|538.7|539.2|538.6|539.3|538.7|538.3|537.7|627
1709830200000|2024-03-07 16:50:00|539.3|538.7|538.9|538.3|540.6|540|538.7|538.1|559
1709830500000|2024-03-07 16:55:00|538.7|538.1|537.9|537.3|538.9|538.3|537.4|536.8|534
1709830800000|2024-03-07 17:00:00|538|537.4|537.2|536.6|538.4|537.8|537.2|536.6|405
1709831100000|2024-03-07 17:05:00|537.1|536.5|536.9|536.3|537.4|536.8|536.6|536|556
1709831400000|2024-03-07 17:10:00|536.6|536|535.6|535|537.3|536.7|535.6|535|702
1709831700000|2024-03-07 17:15:00|535.7|535.1|536.1|535.5|536.3|535.7|535.2|534.6|528
1709832000000|2024-03-07 17:20:00|536|535.4|535.1|534.5|536.6|536|534.9|534.3|529
1709832300000|2024-03-07 17:25:00|535.3|534.7|534.6|534|535.4|534.8|534.1|533.5|830
1709832600000|2024-03-07 17:30:00|534.5|533.9|534.1|533.5|534.5|533.9|533.6|533|505
1709832900000|2024-03-07 17:35:00|534.4|533.8|534.9|534.3|534.9|534.3|534.2|533.6|231
1709833200000|2024-03-07 17:40:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|404
1709833500000|2024-03-07 17:45:00|535.1|534.5|535.1|534.5|535.6|535|534.9|534.3|275
1709833800000|2024-03-07 17:50:00|534.9|534.3|534.9|534.3|535.1|534.5|534.8|534.2|208
1709834100000|2024-03-07 17:55:00|535|534.4|535.3|534.7|535.3|534.7|534.4|533.8|314
1709834400000|2024-03-07 18:00:00|535.6|535|535.1|534.5|535.6|535|534.8|534.2|269
1709834700000|2024-03-07 18:05:00|535|534.4|534.3|533.7|535.1|534.5|534.3|533.7|239
1709835000000|2024-03-07 18:10:00|534.5|533.9|535.3|534.7|535.3|534.7|534.3|533.7|143
1709835300000|2024-03-07 18:15:00|535.2|534.6|535|534.4|535.5|534.9|535|534.4|235
1709835600000|2024-03-07 18:20:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|246
1709835900000|2024-03-07 18:25:00|534.3|533.7|534.1|533.5|534.8|534.2|533.8|533.2|257
1709836200000|2024-03-07 18:30:00|533.9|533.3|534.6|534|534.6|534|533.8|533.2|242
1709836500000|2024-03-07 18:35:00|534.3|533.7|534.3|533.7|534.3|533.7|534.1|533.5|135
1709836800000|2024-03-07 18:40:00|534.2|533.6|534.1|533.5|534.3|533.7|533.8|533.2|318
1709837100000|2024-03-07 18:45:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|324
1709837400000|2024-03-07 18:50:00|534|533.4|533.8|533.2|534.1|533.5|533.6|533|376
1709837700000|2024-03-07 18:55:00|534.1|533.5|534.5|533.9|534.7|534.1|534|533.4|538
1709838000000|2024-03-07 19:00:00|534.4|533.8|533.2|532.6|534.5|533.9|533.2|532.6|584
1709838300000|2024-03-07 19:05:00|533|532.4|530.7|530.1|533|532.4|530.5|529.9|1675
1709838600000|2024-03-07 19:10:00|530.8|530.2|531.2|530.6|531.5|530.9|530.5|529.9|2279
1709838900000|2024-03-07 19:15:00|531|530.4|531.3|530.7|531.8|531.2|531|530.4|1035
1709859600000|2024-03-08 01:00:00|531.6|531|531.6|531|532.1|531.5|531.1|530.5|148
1709859900000|2024-03-08 01:05:00|531.5|530.9|531.8|531.2|531.9|531.3|531.5|530.9|29
1709860200000|2024-03-08 01:10:00|531.7|531.1|531.6|531|531.7|531.1|531.6|531|60
1709860500000|2024-03-08 01:15:00|||||||||8
1709860800000|2024-03-08 01:20:00|531.8|531.2|531.8|531.2|532.3|531.7|531.8|531.2|83
1709861100000|2024-03-08 01:25:00|531.9|531.3|532.1|531.5|532.3|531.7|531.9|531.3|34
1709861400000|2024-03-08 01:30:00|||||||||5
1709861700000|2024-03-08 01:35:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|14
1709862000000|2024-03-08 01:40:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|41
1709862300000|2024-03-08 01:45:00|||||||||19
1709862600000|2024-03-08 01:50:00|532.2|531.6|532.2|531.6|532.4|531.8|532.1|531.5|44
1709862900000|2024-03-08 01:55:00|532.1|531.5|532.3|531.7|532.3|531.7|532.1|531.5|23
1709863200000|2024-03-08 02:00:00|532.2|531.6|532.2|531.6|532.2|531.6|532.1|531.5|21
1709863500000|2024-03-08 02:05:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|7
1709863800000|2024-03-08 02:10:00|532.2|531.6|532|531.4|532.3|531.7|532|531.4|43
1709864100000|2024-03-08 02:15:00|532.1|531.5|532.3|531.7|532.3|531.7|532.1|531.5|11
1709864400000|2024-03-08 02:20:00|532|531.4|532|531.4|532|531.4|532|531.4|42
1709864700000|2024-03-08 02:25:00|531.8|531.2|532|531.4|532|531.4|531.6|531|57
1709865000000|2024-03-08 02:30:00|531.8|531.2|531.5|530.9|531.8|531.2|531.5|530.9|18
1709865300000|2024-03-08 02:35:00|||||||||13
1709865600000|2024-03-08 02:40:00|||||||||33
1709865900000|2024-03-08 02:45:00|||||||||5
1709866200000|2024-03-08 02:50:00|||||||||13
1709866500000|2024-03-08 02:55:00|||||||||13
1709866800000|2024-03-08 03:00:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|11
1709867100000|2024-03-08 03:05:00|531.4|530.8|531.5|530.9|531.5|530.9|531.4|530.8|23
1709867400000|2024-03-08 03:10:00|531.6|531|531.6|531|531.6|531|531.6|531|4
1709867700000|2024-03-08 03:15:00|531.5|530.9|531.5|530.9|531.5|530.9|531.4|530.8|11
1709868000000|2024-03-08 03:20:00|||||||||1
1709868300000|2024-03-08 03:25:00|||||||||5
1709868600000|2024-03-08 03:30:00|531.6|531|531.7|531.1|531.7|531.1|531.5|530.9|20
1709868900000|2024-03-08 03:35:00|531.6|531|531.8|531.2|532|531.4|531.6|531|31
1709869200000|2024-03-08 03:40:00|||||||||2
1709869500000|2024-03-08 03:45:00|||||||||6
1709869800000|2024-03-08 03:50:00|532|531.4|531.8|531.2|532|531.4|531.8|531.2|12
1709870100000|2024-03-08 03:55:00|531.7|531.1|531.8|531.2|531.8|531.2|531.5|530.9|29
1709870400000|2024-03-08 04:00:00|||||||||3
1709870700000|2024-03-08 04:05:00|532|531.4|532|531.4|532|531.4|532|531.4|7
1709871000000|2024-03-08 04:10:00|532.2|531.6|532|531.4|532.3|531.7|532|531.4|80
1709871300000|2024-03-08 04:15:00|||||||||18
1709871600000|2024-03-08 04:20:00|||||||||9
1709871900000|2024-03-08 04:25:00|||||||||1
1709872200000|2024-03-08 04:30:00|532.3|531.7|532.3|531.7|532.3|531.7|532.1|531.5|7
1709872500000|2024-03-08 04:35:00|||||||||2
1709872800000|2024-03-08 04:40:00|532.5|531.9|532.5|531.9|532.5|531.9|532.5|531.9|18
1709873100000|2024-03-08 04:45:00|||||||||3
1709873400000|2024-03-08 04:50:00|532.8|532.2|532.5|531.9|532.8|532.2|532.5|531.9|14
1709873700000|2024-03-08 04:55:00|||||||||4
1709874000000|2024-03-08 05:00:00|532.9|532.3|533|532.4|533|532.4|532.9|532.3|11
1709874300000|2024-03-08 05:05:00|||||||||6
1709874600000|2024-03-08 05:10:00|||||||||5
1709874900000|2024-03-08 05:15:00|533.3|532.7|533.3|532.7|533.3|532.7|533.2|532.6|9
1709875200000|2024-03-08 05:20:00|533.5|532.9|533.5|532.9|533.5|532.9|533.4|532.8|26
1709875500000|2024-03-08 05:25:00|||||||||5
1709875800000|2024-03-08 05:30:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|4
1709876100000|2024-03-08 05:35:00|533.8|533.2|533.8|533.2|533.9|533.3|533.8|533.2|13
1709876400000|2024-03-08 05:40:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|4
1709876700000|2024-03-08 05:45:00|534|533.4|534|533.4|534|533.4|533.9|533.3|2
1709877000000|2024-03-08 05:50:00|534.1|533.5|534.1|533.5|534.3|533.7|534.1|533.5|35
1709877300000|2024-03-08 05:55:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|8
1709877600000|2024-03-08 06:00:00|534|533.4|533.8|533.2|534.3|533.7|533.8|533.2|39
1709877900000|2024-03-08 06:05:00|||||||||7
1709878200000|2024-03-08 06:10:00|533.9|533.3|533.9|533.3|534|533.4|533.8|533.2|22
1709878500000|2024-03-08 06:15:00|534|533.4|534|533.4|534|533.4|533.9|533.3|5
1709878800000|2024-03-08 06:20:00|533.9|533.3|533.7|533.1|533.9|533.3|533.6|533|6
1709879100000|2024-03-08 06:25:00|533.6|533|533.6|533|533.6|533|533.4|532.8|6
1709879400000|2024-03-08 06:30:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|7
1709879700000|2024-03-08 06:35:00|533.6|533|533.6|533|533.6|533|533.6|533|4
1709880000000|2024-03-08 06:40:00|533.7|533.1|533.6|533|533.8|533.2|533.6|533|13
1709880300000|2024-03-08 06:45:00|533.5|532.9|533.6|533|533.7|533.1|533.3|532.7|20
1709880600000|2024-03-08 06:50:00|533.7|533.1|533.7|533.1|533.7|533.1|533.6|533|7
1709880900000|2024-03-08 06:55:00|533.6|533|533.6|533|533.6|533|533.4|532.8|12
1709881200000|2024-03-08 07:00:00|533.7|533.1|533.6|533|533.7|533.1|533.3|532.7|17
1709881500000|2024-03-08 07:05:00|533.5|532.9|533.6|533|533.6|533|533.5|532.9|6
1709881800000|2024-03-08 07:10:00|533.5|532.9|533.3|532.7|533.6|533|533.3|532.7|8
1709882100000|2024-03-08 07:15:00|533.4|532.8|533.4|532.8|533.5|532.9|533.3|532.7|19
1709882400000|2024-03-08 07:20:00|533.3|532.7|533.5|532.9|533.6|533|533.3|532.7|9
1709882700000|2024-03-08 07:25:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|14
1709883300000|2024-03-08 07:35:00|||||||||4
1709883600000|2024-03-08 07:40:00|533.6|533|533.7|533.1|533.8|533.2|533.4|532.8|13
1709883900000|2024-03-08 07:45:00|533.6|533|533.6|533|533.6|533|533.5|532.9|2
1709884200000|2024-03-08 07:50:00|533.5|532.9|533.6|533|534.3|533.7|533.5|532.9|122
1709884500000|2024-03-08 07:55:00|533.7|533.1|534.5|533.9|534.5|533.9|533.7|533.1|75
1709884800000|2024-03-08 08:00:00|534.4|533.8|534.7|534.1|535.2|534.6|534.4|533.8|204
1709885100000|2024-03-08 08:05:00|534.8|534.2|535.3|534.7|535.9|535.3|534.6|534|220
1709885400000|2024-03-08 08:10:00|535.1|534.5|534.8|534.2|535.1|534.5|534.8|534.2|26
1709885700000|2024-03-08 08:15:00|||||||||17
1709886000000|2024-03-08 08:20:00|534.5|533.9|534.5|533.9|534.8|534.2|534.3|533.7|47
1709886300000|2024-03-08 08:25:00|534.6|534|534.5|533.9|534.8|534.2|534.5|533.9|14
1709886600000|2024-03-08 08:30:00|534.6|534|534.7|534.1|534.8|534.2|534.5|533.9|9
1709886900000|2024-03-08 08:35:00|535|534.4|534.6|534|535.2|534.6|534.5|533.9|66
1709887200000|2024-03-08 08:40:00|534.5|533.9|534.3|533.7|534.6|534|534.1|533.5|63
1709887500000|2024-03-08 08:45:00|534.2|533.6|534.3|533.7|534.3|533.7|534.1|533.5|9
1709887800000|2024-03-08 08:50:00|534.4|533.8|534.1|533.5|534.4|533.8|533.8|533.2|29
1709888100000|2024-03-08 08:55:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|0
1709888400000|2024-03-08 09:00:00|534|533.4|534.3|533.7|534.3|533.7|534|533.4|8
1709888700000|2024-03-08 09:05:00|534.5|533.9|534.6|534|534.6|534|534.5|533.9|13
1709889000000|2024-03-08 09:10:00|534.8|534.2|534.6|534|535.1|534.5|534.3|533.7|56
1709889300000|2024-03-08 09:15:00|534.5|533.9|534.3|533.7|534.7|534.1|534.3|533.7|28
1709889600000|2024-03-08 09:20:00|534.5|533.9|534.4|533.8|534.5|533.9|534.4|533.8|9
1709889900000|2024-03-08 09:25:00|534.6|534|534.6|534|534.6|534|534.4|533.8|4
1709890200000|2024-03-08 09:30:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|12
1709890500000|2024-03-08 09:35:00|534.5|533.9|534.3|533.7|534.6|534|534.3|533.7|6
1709890800000|2024-03-08 09:40:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|20
1709891100000|2024-03-08 09:45:00|534.6|534|535.2|534.6|535.6|535|534.3|533.7|226
1709891400000|2024-03-08 09:50:00|535.1|534.5|534.6|534|535.3|534.7|534.5|533.9|194
1709891700000|2024-03-08 09:55:00|534.8|534.2|534.8|534.2|535.4|534.8|534.4|533.8|129
1709892000000|2024-03-08 10:00:00|534.6|534|534.6|534|534.7|534.1|534.1|533.5|45
1709892300000|2024-03-08 10:05:00|534.4|533.8|534.7|534.1|534.9|534.3|534|533.4|74
1709892600000|2024-03-08 10:10:00|534.5|533.9|534.4|533.8|534.7|534.1|534.2|533.6|58
1709892900000|2024-03-08 10:15:00|534.2|533.6|534.4|533.8|534.7|534.1|534.2|533.6|18
1709893200000|2024-03-08 10:20:00|534.5|533.9|535.4|534.8|535.4|534.8|534.3|533.7|87
1709893500000|2024-03-08 10:25:00|535.2|534.6|535.4|534.8|535.4|534.8|534.7|534.1|36
1709893800000|2024-03-08 10:30:00|535.2|534.6|534.9|534.3|535.3|534.7|534.8|534.2|38
1709894100000|2024-03-08 10:35:00|535|534.4|536|535.4|536|535.4|535|534.4|139
1709894400000|2024-03-08 10:40:00|535.9|535.3|536.2|535.6|536.4|535.8|535.9|535.3|54
1709894700000|2024-03-08 10:45:00|536.1|535.5|536.4|535.8|536.4|535.8|536.1|535.5|96
1709895000000|2024-03-08 10:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|10
1709895300000|2024-03-08 10:55:00|536.5|535.9|535.9|535.3|536.6|536|535.9|535.3|31
1709895600000|2024-03-08 11:00:00|535.7|535.1|535.7|535.1|535.7|535.1|535.6|535|21
1709895900000|2024-03-08 11:05:00|535.4|534.8|535.9|535.3|536.2|535.6|535.4|534.8|35
1709896200000|2024-03-08 11:10:00|536.2|535.6|536.1|535.5|536.2|535.6|536|535.4|21
1709896500000|2024-03-08 11:15:00|536.2|535.6|535.9|535.3|536.4|535.8|535.9|535.3|43
1709896800000|2024-03-08 11:20:00|535.7|535.1|535.7|535.1|535.9|535.3|535.4|534.8|35
1709897100000|2024-03-08 11:25:00|536.2|535.6|535.8|535.2|536.2|535.6|535.7|535.1|68
1709897400000|2024-03-08 11:30:00|535.7|535.1|535.2|534.6|535.9|535.3|535.2|534.6|102
1709897700000|2024-03-08 11:35:00|535.4|534.8|535.2|534.6|535.4|534.8|534.9|534.3|22
1709898000000|2024-03-08 11:40:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|26
1709898300000|2024-03-08 11:45:00|534.6|534|534.2|533.6|534.7|534.1|534.2|533.6|34
1709898600000|2024-03-08 11:50:00|534.3|533.7|534.2|533.6|534.3|533.7|533.9|533.3|17
1709898900000|2024-03-08 11:55:00|534.3|533.7|534.3|533.7|534.4|533.8|534.2|533.6|51
1709899200000|2024-03-08 12:00:00|534.4|533.8|533.7|533.1|534.4|533.8|533.7|533.1|149
1709899500000|2024-03-08 12:05:00|533.6|533|533.4|532.8|533.8|533.2|533.2|532.6|76
1709899800000|2024-03-08 12:10:00|533.3|532.7|533.7|533.1|534.1|533.5|532.9|532.3|163
1709900100000|2024-03-08 12:15:00|533.9|533.3|534.4|533.8|534.6|534|533.9|533.3|33
1709900400000|2024-03-08 12:20:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|9
1709900700000|2024-03-08 12:25:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|28
1709901000000|2024-03-08 12:30:00|534.5|533.9|535.2|534.6|535.2|534.6|534.4|533.8|61
1709901300000|2024-03-08 12:35:00|535.3|534.7|534.9|534.3|535.4|534.8|534.9|534.3|5
1709901600000|2024-03-08 12:40:00|534.7|534.1|534.7|534.1|534.7|534.1|534.6|534|11
1709901900000|2024-03-08 12:45:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|33
1709902200000|2024-03-08 12:50:00|534|533.4|533.9|533.3|534.2|533.6|533.6|533|64
1709902500000|2024-03-08 12:55:00|533.8|533.2|533|532.4|533.8|533.2|533|532.4|30
1709902800000|2024-03-08 13:00:00|533.2|532.6|535.3|534.7|535.3|534.7|532.8|532.2|168
1709903100000|2024-03-08 13:05:00|535.2|534.6|534.6|534|535.3|534.7|534.6|534|52
1709903400000|2024-03-08 13:10:00|534.4|533.8|533.4|532.8|534.4|533.8|533.4|532.8|98
1709903700000|2024-03-08 13:15:00|533.2|532.6|531.4|530.8|533.4|532.8|531.4|530.8|249
1709904000000|2024-03-08 13:20:00|531.5|530.9|531.9|531.3|532.2|531.6|531.5|530.9|131
1709904300000|2024-03-08 13:25:00|532|531.4|532.9|532.3|532.9|532.3|532|531.4|68
1709904600000|2024-03-08 13:30:00|533|532.4|531.2|530.6|533.2|532.6|531|530.4|262
1709904900000|2024-03-08 13:35:00|531|530.4|531.4|530.8|531.4|530.8|530.8|530.2|70
1709905200000|2024-03-08 13:40:00|531.7|531.1|532.2|531.6|533.1|532.5|531.7|531.1|162
1709908200000|2024-03-08 14:30:00|529.4|528.8|533.4|532.8|534.1|533.5|528.9|528.3|2219
1709908500000|2024-03-08 14:35:00|533.6|533|535.1|534.5|536.7|536.1|533.3|532.7|1217
1709908800000|2024-03-08 14:40:00|534.8|534.2|531.4|530.8|534.8|534.2|531.1|530.5|741
1709909100000|2024-03-08 14:45:00|531.6|531|531.1|530.5|531.8|531.2|529.9|529.3|579
1709909400000|2024-03-08 14:50:00|531.3|530.7|532.8|532.2|532.8|532.2|530.6|530|293
1709909700000|2024-03-08 14:55:00|532.6|532|531.6|531|532.9|532.3|531.6|531|208
1709910000000|2024-03-08 15:00:00|531.8|531.2|532.9|532.3|533.2|532.6|530.9|530.3|353
1709910300000|2024-03-08 15:05:00|532.6|532|533.4|532.8|534|533.4|532.6|532|467
1709910600000|2024-03-08 15:10:00|533.5|532.9|535.3|534.7|535.6|535|533.4|532.8|494
1709910900000|2024-03-08 15:15:00|535.6|535|535.1|534.5|535.8|535.2|534.6|534|520
1709911200000|2024-03-08 15:20:00|535.3|534.7|534.3|533.7|535.3|534.7|534|533.4|184
1709911500000|2024-03-08 15:25:00|534.2|533.6|533.4|532.8|534.8|534.2|532.9|532.3|422
1709911800000|2024-03-08 15:30:00|533.3|532.7|532.9|532.3|534|533.4|532.9|532.3|247
1709912100000|2024-03-08 15:35:00|532.7|532.1|533.7|533.1|534.2|533.6|532.4|531.8|265
1709912400000|2024-03-08 15:40:00|533.4|532.8|534.3|533.7|535.1|534.5|533.4|532.8|184
1709912700000|2024-03-08 15:45:00|534.4|533.8|535.2|534.6|535.2|534.6|534.2|533.6|238
1709913000000|2024-03-08 15:50:00|535.3|534.7|534.7|534.1|535.4|534.8|534.3|533.7|138
1709913300000|2024-03-08 15:55:00|534.4|533.8|535.3|534.7|535.4|534.8|534.4|533.8|163
1709913600000|2024-03-08 16:00:00|535.2|534.6|534.1|533.5|535.4|534.8|533.9|533.3|176
1709913900000|2024-03-08 16:05:00|534.2|533.6|535.1|534.5|535.2|534.6|534.1|533.5|239
1709914200000|2024-03-08 16:10:00|535.2|534.6|536.2|535.6|536.3|535.7|534.8|534.2|377
1709914500000|2024-03-08 16:15:00|536.3|535.7|535.8|535.2|536.3|535.7|535.5|534.9|290
1709914800000|2024-03-08 16:20:00|536|535.4|536|535.4|536.4|535.8|535.5|534.9|202
1709915100000|2024-03-08 16:25:00|536.3|535.7|536|535.4|536.8|536.2|536|535.4|365
1709915400000|2024-03-08 16:30:00|536.3|535.7|536.8|536.2|536.8|536.2|536.2|535.6|339
1709915700000|2024-03-08 16:35:00|537|536.4|539.2|538.6|539.7|539.1|537|536.4|733
1709916000000|2024-03-08 16:40:00|539.4|538.8|539.5|538.9|540.2|539.6|538.3|537.7|562
1709916300000|2024-03-08 16:45:00|539.2|538.6|539.2|538.6|540|539.4|539|538.4|334
1709916600000|2024-03-08 16:50:00|539.4|538.8|539.2|538.6|539.8|539.2|538.5|537.9|301
1709916900000|2024-03-08 16:55:00|539|538.4|538.7|538.1|539.2|538.6|538.2|537.6|363
1709917200000|2024-03-08 17:00:00|537.6|536.1|537|536.4|539.3|538.7|536.8|536.1|894
1709917500000|2024-03-08 17:05:00|537.3|536.7|535.3|534.7|538.3|537.7|534.8|534.2|861
1709917800000|2024-03-08 17:10:00|535.2|534.6|537.1|536.5|537.4|536.8|535.1|534.5|403
1709918100000|2024-03-08 17:15:00|537|536.4|538.5|537.9|538.8|538.2|537|536.4|542
1709918400000|2024-03-08 17:20:00|538.3|537.7|539|538.4|539|538.4|537.2|536.6|517
1709918700000|2024-03-08 17:25:00|539.1|538.5|539.5|538.9|540|539.4|539|538.4|429
1709919000000|2024-03-08 17:30:00|539.3|538.7|538.3|537.7|539.3|538.7|537.5|536.9|237
1709919300000|2024-03-08 17:35:00|538.4|537.8|540|539.4|540|539.4|538.4|537.8|301
1709919600000|2024-03-08 17:40:00|540.5|539.9|540.5|539.9|540.8|540.2|540|539.4|241
1709919900000|2024-03-08 17:45:00|540.6|540|542|541.4|542|541.4|540.3|539.7|475
1709920200000|2024-03-08 17:50:00|541.8|541.2|542.2|541.6|542.5|541.9|541|540.4|317
1709920500000|2024-03-08 17:55:00|542.3|541.7|542.7|542.1|543.5|542.9|542.2|541.6|461
1709920800000|2024-03-08 18:00:00|542.6|542|541.6|541|542.7|542.1|541|540.4|367
1709921100000|2024-03-08 18:05:00|541.8|541.2|541.6|541|542.3|541.7|541.4|540.8|258
1709921400000|2024-03-08 18:10:00|541.7|541.1|542.8|542.2|543.3|542.7|541.7|541.1|238
1709921700000|2024-03-08 18:15:00|543.1|542.5|543.1|542.5|544.3|543.7|542.8|542.2|396
1709922000000|2024-03-08 18:20:00|543.3|542.7|544|543.4|544.5|543.9|543.3|542.7|303
1709922300000|2024-03-08 18:25:00|544.5|543.9|543.1|542.5|544.5|543.9|542.8|542.2|579
1709922600000|2024-03-08 18:30:00|542.9|542.3|543.3|542.7|543.3|542.7|542.8|542.2|155
1709922900000|2024-03-08 18:35:00|543.5|542.9|543.9|543.3|545.1|544.5|543.3|542.7|811
1709923200000|2024-03-08 18:40:00|544|543.4|544.7|544.1|545.2|544.6|543.9|543.3|703
1709923500000|2024-03-08 18:45:00|544.9|544.3|544.2|543.6|544.9|544.3|544.2|543.6|204
1709923800000|2024-03-08 18:50:00|544.1|543.5|543.4|542.8|544.2|543.6|543.2|542.6|189
1709924100000|2024-03-08 18:55:00|543.5|542.9|543.4|542.8|543.9|543.3|543.1|542.5|230
1709924400000|2024-03-08 19:00:00|543.6|543|543.1|542.5|543.9|543.3|543.1|542.5|228
1709924700000|2024-03-08 19:05:00|542.9|542.3|541.2|540.6|543|542.4|541.2|540.6|953
1709925000000|2024-03-08 19:10:00|541.1|540.5|539.9|539.3|541.8|541.2|539.9|539.3|3799
1709925300000|2024-03-08 19:15:00|540.1|539.5|541.1|540.5|541.5|540.9|539.9|539.3|1080
1710115200000|2024-03-11 00:00:00|541.9|541.3|540.8|540.2|543|542.4|540|539.4|225
1710115500000|2024-03-11 00:05:00|540.5|539.9|541.9|541.3|542|541.4|540.5|539.9|106
1710115800000|2024-03-11 00:10:00|541.8|541.2|541.6|541|542.1|541.5|541.5|540.9|68
1710116100000|2024-03-11 00:15:00|541.7|541.1|540.1|539.5|541.8|541.2|540.1|539.5|149
1710116400000|2024-03-11 00:20:00|540.2|539.6|540.6|540|540.6|540|540.1|539.5|20
1710116700000|2024-03-11 00:25:00|540.7|540.1|540.7|540.1|540.7|540.1|540.6|540|4
1710117000000|2024-03-11 00:30:00|540.6|540|540.1|539.5|540.6|540|540.1|539.5|14
1710117300000|2024-03-11 00:35:00|540.3|539.7|539.8|539.2|540.3|539.7|539.8|539.2|14
1710117600000|2024-03-11 00:40:00|540|539.4|540.2|539.6|540.3|539.7|539.8|539.2|42
1710117900000|2024-03-11 00:45:00|540.3|539.7|540.3|539.7|540.6|540|540.3|539.7|16
1710118200000|2024-03-11 00:50:00|540.4|539.8|539.9|539.3|540.4|539.8|539.8|539.2|41
1710118500000|2024-03-11 00:55:00|540.1|539.5|539.9|539.3|540.1|539.5|539.8|539.2|11
1710118800000|2024-03-11 01:00:00|540|539.4|539.8|539.2|540.1|539.5|539.8|539.2|20
1710119100000|2024-03-11 01:05:00|539.9|539.3|540.3|539.7|540.3|539.7|539.9|539.3|23
1710119400000|2024-03-11 01:10:00|540.1|539.5|539.9|539.3|540.1|539.5|539.9|539.3|16
1710119700000|2024-03-11 01:15:00|539.8|539.2|539.8|539.2|539.9|539.3|539.7|539.1|20
1710120000000|2024-03-11 01:20:00|539.9|539.3|540.1|539.5|540.1|539.5|539.9|539.3|27
1710120300000|2024-03-11 01:25:00|540.2|539.6|539.8|539.2|540.3|539.7|539.8|539.2|9
1710120600000|2024-03-11 01:30:00|539.3|538.7|539.7|539.1|539.7|539.1|539.3|538.7|9
1710120900000|2024-03-11 01:35:00|539.6|539|539.6|539|539.7|539.1|539.5|538.9|3
1710121200000|2024-03-11 01:40:00|539.7|539.1|539.6|539|539.7|539.1|539.4|538.8|8
1710121500000|2024-03-11 01:45:00|539.5|538.9|538.8|538.2|539.5|538.9|538.8|538.2|26
1710121800000|2024-03-11 01:50:00|538.9|538.3|538.8|538.2|539.1|538.5|538.8|538.2|16
1710122100000|2024-03-11 01:55:00|539.1|538.5|539.2|538.6|539.3|538.7|539.1|538.5|11
1710122400000|2024-03-11 02:00:00|539.1|538.5|539.6|539|539.6|539|539|538.4|14
1710122700000|2024-03-11 02:05:00|539.5|538.9|539.4|538.8|539.6|539|539.4|538.8|5
1710123000000|2024-03-11 02:10:00|539.3|538.7|539.6|539|539.6|539|539.3|538.7|5
1710123300000|2024-03-11 02:15:00|539.3|538.7|539.6|539|539.6|539|539.3|538.7|7
1710123600000|2024-03-11 02:20:00|539.9|539.3|539.9|539.3|539.9|539.3|539.8|539.2|9
1710123900000|2024-03-11 02:25:00|539.7|539.1|539.8|539.2|539.8|539.2|539.7|539.1|8
1710124200000|2024-03-11 02:30:00|539.6|539|539.4|538.8|539.6|539|539.4|538.8|3
1710124500000|2024-03-11 02:35:00|539.3|538.7|539.6|539|539.6|539|539.3|538.7|12
1710124800000|2024-03-11 02:40:00|539.7|539.1|539.6|539|539.7|539.1|539.5|538.9|19
1710125100000|2024-03-11 02:45:00|539.5|538.9|539.4|538.8|539.6|539|539.3|538.7|19
1710125400000|2024-03-11 02:50:00|539.5|538.9|539.3|538.7|539.5|538.9|539|538.4|16
1710125700000|2024-03-11 02:55:00|539|538.4|539.1|538.5|539.2|538.6|538.8|538.2|21
1710126000000|2024-03-11 03:00:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|2
1710126300000|2024-03-11 03:05:00|539|538.4|540|539.4|540|539.4|538.8|538.2|207
1710126600000|2024-03-11 03:10:00|540.1|539.5|540.2|539.6|540.2|539.6|539.8|539.2|20
1710126900000|2024-03-11 03:15:00|540.1|539.5|540|539.4|540.2|539.6|540|539.4|13
1710127200000|2024-03-11 03:20:00|540.2|539.6|540.1|539.5|540.3|539.7|540|539.4|13
1710127500000|2024-03-11 03:25:00|540|539.4|540.3|539.7|540.5|539.9|540|539.4|31
1710127800000|2024-03-11 03:30:00|540.2|539.6|540|539.4|540.2|539.6|540|539.4|8
1710128100000|2024-03-11 03:35:00|540.1|539.5|540.1|539.5|540.1|539.5|540.1|539.5|5
1710128400000|2024-03-11 03:40:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|0
1710128700000|2024-03-11 03:45:00|540.1|539.5|540.2|539.6|540.2|539.6|540.1|539.5|8
1710129000000|2024-03-11 03:50:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|120
1710129300000|2024-03-11 03:55:00|||||||||10
1710129600000|2024-03-11 04:00:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|3
1710129900000|2024-03-11 04:05:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|17
1710130200000|2024-03-11 04:10:00|||||||||6
1710130500000|2024-03-11 04:15:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|1
1710130800000|2024-03-11 04:20:00|540.6|540|540.7|540.1|540.7|540.1|540.5|539.9|20
1710131100000|2024-03-11 04:25:00|||||||||6
1710131400000|2024-03-11 04:30:00|540.3|539.7|540.3|539.7|540.3|539.7|540.3|539.7|23
1710131700000|2024-03-11 04:35:00|540.2|539.6|540.2|539.6|540.3|539.7|540.2|539.6|4
1710132000000|2024-03-11 04:40:00|540.3|539.7|540.5|539.9|540.5|539.9|540.2|539.6|3
1710132300000|2024-03-11 04:45:00|540.3|539.7|540.3|539.7|540.3|539.7|540.2|539.6|9
1710132600000|2024-03-11 04:50:00|540.2|539.6|540.3|539.7|540.3|539.7|540.2|539.6|9
1710132900000|2024-03-11 04:55:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|11
1710133200000|2024-03-11 05:00:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|4
1710133500000|2024-03-11 05:05:00|540.3|539.7|540.2|539.6|540.5|539.9|540.2|539.6|4
1710133800000|2024-03-11 05:10:00|540|539.4|540.4|539.8|540.7|540.1|540|539.4|81
1710134100000|2024-03-11 05:15:00|540.5|539.9|540.1|539.5|540.5|539.9|540|539.4|15
1710134400000|2024-03-11 05:20:00|540|539.4|539.4|538.8|540.2|539.6|539.2|538.6|46
1710134700000|2024-03-11 05:25:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|17
1710135000000|2024-03-11 05:30:00|539.8|539.2|540.2|539.6|540.2|539.6|539.7|539.1|14
1710135300000|2024-03-11 05:35:00|540.1|539.5|540|539.4|540.3|539.7|539.7|539.1|22
1710135600000|2024-03-11 05:40:00|540.1|539.5|540|539.4|540.2|539.6|540|539.4|8
1710135900000|2024-03-11 05:45:00|540.1|539.5|540.7|540.1|540.7|540.1|540|539.4|30
1710136200000|2024-03-11 05:50:00|540.6|540|540.5|539.9|540.6|540|540.2|539.6|17
1710136500000|2024-03-11 05:55:00|540.4|539.8|541|540.4|541|540.4|540.2|539.6|22
1710136800000|2024-03-11 06:00:00|540.7|540.1|541|540.4|541|540.4|540.7|540.1|18
1710137100000|2024-03-11 06:05:00|541.2|540.6|541|540.4|541.2|540.6|541|540.4|23
1710137400000|2024-03-11 06:10:00|540.9|540.3|540.7|540.1|540.9|540.3|540.7|540.1|14
1710137700000|2024-03-11 06:15:00|541|540.4|541.2|540.6|541.2|540.6|541|540.4|24
1710138000000|2024-03-11 06:20:00|541|540.4|541|540.4|541.2|540.6|541|540.4|17
1710138300000|2024-03-11 06:25:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|5
1710138600000|2024-03-11 06:30:00|540.9|540.3|540.7|540.1|541|540.4|540.7|540.1|18
1710138900000|2024-03-11 06:35:00|540.5|539.9|540.7|540.1|540.7|540.1|540.5|539.9|22
1710139200000|2024-03-11 06:40:00|540.9|540.3|541|540.4|541|540.4|540.7|540.1|21
1710139500000|2024-03-11 06:45:00|541.2|540.6|541.1|540.5|541.2|540.6|541.1|540.5|27
1710139800000|2024-03-11 06:50:00|541|540.4|541|540.4|541|540.4|541|540.4|1
1710140100000|2024-03-11 06:55:00|541.2|540.6|541.5|540.9|541.5|540.9|541.2|540.6|52
1710140400000|2024-03-11 07:00:00|541.3|540.7|541.3|540.7|541.6|541|541.3|540.7|62
1710140700000|2024-03-11 07:05:00|541.5|540.9|540.7|540.1|541.5|540.9|540.7|540.1|55
1710141000000|2024-03-11 07:10:00|540.8|540.2|540.5|539.9|540.8|540.2|540.5|539.9|31
1710141300000|2024-03-11 07:15:00|||||||||10
1710141600000|2024-03-11 07:20:00|540.6|540|540.3|539.7|540.6|540|540.2|539.6|10
1710141900000|2024-03-11 07:25:00|540.2|539.6|540.1|539.5|540.3|539.7|540.1|539.5|6
1710142200000|2024-03-11 07:30:00|540.3|539.7|540.2|539.6|540.6|540|540.1|539.5|121
1710142500000|2024-03-11 07:35:00|540.3|539.7|540.1|539.5|540.3|539.7|540.1|539.5|19
1710142800000|2024-03-11 07:40:00|540.3|539.7|540.2|539.6|540.3|539.7|540.1|539.5|28
1710143100000|2024-03-11 07:45:00|540.1|539.5|538.9|538.3|540.2|539.6|538.9|538.3|271
1710143400000|2024-03-11 07:50:00|539|538.4|539.6|539|539.9|539.3|539|538.4|65
1710143700000|2024-03-11 07:55:00|539.4|538.8|538.9|538.3|539.4|538.8|538.9|538.3|9
1710144000000|2024-03-11 08:00:00|539.4|538.8|539.8|539.2|540|539.4|539.3|538.7|53
1710144300000|2024-03-11 08:05:00|539.7|539.1|539.6|539|539.7|539.1|539.3|538.7|22
1710144600000|2024-03-11 08:10:00|539.8|539.2|539.8|539.2|539.8|539.2|539.6|539|15
1710144900000|2024-03-11 08:15:00|539.7|539.1|539.6|539|539.8|539.2|539.5|538.9|9
1710145200000|2024-03-11 08:20:00|539.7|539.1|539.4|538.8|539.8|539.2|539.4|538.8|8
1710145500000|2024-03-11 08:25:00|539.3|538.7|539.4|538.8|539.4|538.8|539.3|538.7|7
1710145800000|2024-03-11 08:30:00|539.3|538.7|539.3|538.7|539.4|538.8|539.3|538.7|1
1710146100000|2024-03-11 08:35:00|539.4|538.8|540|539.4|540|539.4|539.4|538.8|29
1710146400000|2024-03-11 08:40:00|539.9|539.3|540.1|539.5|540.1|539.5|539.9|539.3|3
1710146700000|2024-03-11 08:45:00|540|539.4|540.1|539.5|540.1|539.5|539.8|539.2|16
1710147000000|2024-03-11 08:50:00|540|539.4|540.2|539.6|540.6|540|540|539.4|36
1710147300000|2024-03-11 08:55:00|540.3|539.7|540.1|539.5|540.3|539.7|540.1|539.5|1
1710147600000|2024-03-11 09:00:00|540.2|539.6|540.3|539.7|540.3|539.7|540.2|539.6|10
1710147900000|2024-03-11 09:05:00|540.5|539.9|540.4|539.8|540.5|539.9|540.3|539.7|5
1710148200000|2024-03-11 09:10:00|540.5|539.9|540.1|539.5|540.6|540|540|539.4|34
1710148500000|2024-03-11 09:15:00|540.3|539.7|540.2|539.6|540.3|539.7|540.1|539.5|11
1710148800000|2024-03-11 09:20:00|540.4|539.8|540.4|539.8|540.4|539.8|540.4|539.8|0
1710149100000|2024-03-11 09:25:00|540.5|539.9|540.8|540.2|540.9|540.3|540.5|539.9|32
1710149400000|2024-03-11 09:30:00|540.9|540.3|540.9|540.3|540.9|540.3|540.6|540|8
1710149700000|2024-03-11 09:35:00|541.1|540.5|541.2|540.6|541.3|540.7|541.1|540.5|22
1710150000000|2024-03-11 09:40:00|541.1|540.5|541.4|540.8|541.4|540.8|541.1|540.5|34
1710150300000|2024-03-11 09:45:00|541.3|540.7|541.4|540.8|541.6|541|541.3|540.7|93
1710150600000|2024-03-11 09:50:00|541.5|540.9|541.2|540.6|541.6|541|541.1|540.5|75
1710150900000|2024-03-11 09:55:00|541.1|540.5|541.6|541|541.6|541|541|540.4|51
1710151200000|2024-03-11 10:00:00|541.5|540.9|541.5|540.9|541.6|541|541.4|540.8|77
1710151500000|2024-03-11 10:05:00|541.3|540.7|540.6|540|541.3|540.7|540.6|540|81
1710151800000|2024-03-11 10:10:00|540.8|540.2|541.6|541|541.6|541|540.8|540.2|71
1710152100000|2024-03-11 10:15:00|541.5|540.9|541.6|541|541.6|541|541.4|540.8|45
1710152400000|2024-03-11 10:20:00|541.3|540.7|541.4|540.8|541.4|540.8|541.2|540.6|47
1710152700000|2024-03-11 10:25:00|541.3|540.7|540.1|539.5|541.3|540.7|540.1|539.5|51
1710153000000|2024-03-11 10:30:00|540|539.4|540.2|539.6|540.2|539.6|539.9|539.3|20
1710153300000|2024-03-11 10:35:00|540.3|539.7|540.5|539.9|540.6|540|540.2|539.6|13
1710153600000|2024-03-11 10:40:00|540.6|540|540.2|539.6|540.6|540|540|539.4|51
1710153900000|2024-03-11 10:45:00|540.1|539.5|540.2|539.6|540.3|539.7|539.9|539.3|37
1710154200000|2024-03-11 10:50:00|540.1|539.5|538.5|537.9|540.3|539.7|538.4|537.8|290
1710154500000|2024-03-11 10:55:00|538.4|537.8|538.9|538.3|539.1|538.5|538.4|537.8|37
1710154800000|2024-03-11 11:00:00|538.7|538.1|539.5|538.9|539.6|539|538.6|538|40
1710155100000|2024-03-11 11:05:00|539.4|538.8|539.6|539|539.8|539.2|539.3|538.7|87
1710155400000|2024-03-11 11:10:00|539.5|538.9|538|537.4|539.8|539.2|537.9|537.3|128
1710155700000|2024-03-11 11:15:00|537.9|537.3|538|537.4|538.1|537.5|537.7|537.1|101
1710156000000|2024-03-11 11:20:00|538.2|537.6|538.4|537.8|538.5|537.9|538.1|537.5|62
1710156300000|2024-03-11 11:25:00|538.5|537.9|538.5|537.9|538.6|538|538.2|537.6|18
1710156600000|2024-03-11 11:30:00|538.6|538|539|538.4|539|538.4|538.3|537.7|34
1710156900000|2024-03-11 11:35:00|538.9|538.3|539.4|538.8|539.5|538.9|538.9|538.3|32
1710157200000|2024-03-11 11:40:00|538.1|537.5|538|537.4|538.1|537.5|537.5|536.9|96
1710157500000|2024-03-11 11:45:00|538.2|537.6|538.2|537.6|538.4|537.8|538|537.4|34
1710157800000|2024-03-11 11:50:00|538.3|537.7|538|537.4|538.3|537.7|538|537.4|27
1710158100000|2024-03-11 11:55:00|538.2|537.6|537.4|536.8|538.4|537.8|537.2|536.6|133
1710158400000|2024-03-11 12:00:00|537.2|536.6|537.5|536.9|537.5|536.9|537.2|536.6|18
1710158700000|2024-03-11 12:05:00|537.8|537.2|538.5|537.9|538.5|537.9|537.8|537.2|112
1710159000000|2024-03-11 12:10:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|39
1710159300000|2024-03-11 12:15:00|537.8|537.2|538|537.4|538.2|537.6|537.7|537.1|80
1710159600000|2024-03-11 12:20:00|537.7|537.1|537.7|537.1|538|537.4|537.5|536.9|43
1710159900000|2024-03-11 12:25:00|537.6|537|537.3|536.7|537.6|537|536.5|535.9|159
1710160200000|2024-03-11 12:30:00|537.2|536.6|537.8|537.2|538.6|538|537.2|536.6|132
1710160500000|2024-03-11 12:35:00|537.9|537.3|537|536.4|538.4|537.8|537|536.4|58
1710160800000|2024-03-11 12:40:00|536.7|536.1|537.1|536.5|537.3|536.7|535.8|535.2|390
1710163800000|2024-03-11 13:30:00|533.8|533.2|531.8|531.2|533.8|533.2|527.2|526.6|4260
1710164100000|2024-03-11 13:35:00|531.6|531|532.2|531.6|533.4|532.8|530.5|529.9|1370
1710164400000|2024-03-11 13:40:00|532|531.4|529.5|528.9|532.4|531.8|529.5|528.9|616
1710164700000|2024-03-11 13:45:00|529.3|528.7|532.1|531.5|532.7|532.1|529.2|528.6|779
1710165000000|2024-03-11 13:50:00|532|531.4|532.2|531.6|533|532.4|531.7|531.1|596
1710165300000|2024-03-11 13:55:00|532.3|531.7|534.9|534.3|535|534.4|532.3|531.7|723
1710165600000|2024-03-11 14:00:00|534.7|534.1|536.9|536.3|537.1|536.5|534.3|533.7|755
1710165900000|2024-03-11 14:05:00|536.8|536.2|537.2|536.6|537.6|537|536.7|536.1|336
1710166200000|2024-03-11 14:10:00|536.9|536.3|539.7|539.1|539.9|539.3|536.4|535.8|619
1710166500000|2024-03-11 14:15:00|539.4|538.8|538.9|538.3|540.6|540|538.5|537.9|623
1710166800000|2024-03-11 14:20:00|539|538.4|538.2|537.6|539.4|538.8|537.2|536.6|515
1710167100000|2024-03-11 14:25:00|538.1|537.5|537.4|536.8|539.2|538.6|536.9|536.3|495
1710167400000|2024-03-11 14:30:00|537.2|536.6|540.1|539.5|540.9|540.3|537.2|536.6|801
1710167700000|2024-03-11 14:35:00|540.4|539.8|544|543.4|544.1|543.5|540.1|539.5|1112
1710168000000|2024-03-11 14:40:00|544.1|543.5|543.9|543.3|545.1|544.5|543.4|542.8|811
1710168300000|2024-03-11 14:45:00|543.8|543.2|548.9|548.3|549.2|548.6|543.7|543.1|942
1710168600000|2024-03-11 14:50:00|548.8|548.2|548|547.4|549.5|548.9|547.8|547.2|702
1710168900000|2024-03-11 14:55:00|548.1|547.5|547.3|546.7|548.1|547.5|546.4|545.8|898
1710169200000|2024-03-11 15:00:00|547.4|546.8|546.3|545.7|547.6|547|546.1|545.5|624
1710169500000|2024-03-11 15:05:00|546.2|545.6|547.5|546.9|549|548.4|546.2|545.6|583
1710169800000|2024-03-11 15:10:00|547.7|547.1|547.7|547.1|548|547.4|547|546.4|377
1710170100000|2024-03-11 15:15:00|547.6|547|548.1|547.5|549.2|548.6|547.5|546.9|907
1710170400000|2024-03-11 15:20:00|548.2|547.6|549.2|548.6|549.2|548.6|548|547.4|398
1710170700000|2024-03-11 15:25:00|549.1|548.5|549.5|548.9|549.7|549.1|548.7|548.1|305
1710171000000|2024-03-11 15:30:00|549.6|549|548.7|548.1|549.6|549|548.6|548|397
1710171300000|2024-03-11 15:35:00|548.5|547.9|547.6|547|548.5|547.9|547.1|546.5|484
1710171600000|2024-03-11 15:40:00|547.8|547.2|548.3|547.7|548.5|547.9|547.2|546.6|392
1710171900000|2024-03-11 15:45:00|548.5|547.9|551.2|550.6|551.4|550.8|548.5|547.9|996
1710172200000|2024-03-11 15:50:00|551|550.4|549|548.4|551.2|550.6|548.9|548.3|443
1710172500000|2024-03-11 15:55:00|549.2|548.6|550.5|549.9|550.5|549.9|548.7|548.1|418
1710172800000|2024-03-11 16:00:00|551|550.4|550.5|549.9|551|550.4|550|549.4|285
1710173100000|2024-03-11 16:05:00|550.2|549.6|549.9|549.3|550.2|549.6|548.5|547.9|255
1710173400000|2024-03-11 16:10:00|549.8|549.2|550.2|549.6|550.7|550.1|549.7|549.1|219
1710173700000|2024-03-11 16:15:00|550.5|549.9|550.2|549.6|550.5|549.9|548.8|548.2|325
1710174000000|2024-03-11 16:20:00|550|549.4|551.2|550.6|551.4|550.8|549.5|548.9|553
1710174300000|2024-03-11 16:25:00|551.4|550.8|550|549.4|551.4|550.8|550|549.4|563
1710174600000|2024-03-11 16:30:00|549.9|549.3|551.2|550.6|551.2|550.6|549.8|549.2|278
1710174900000|2024-03-11 16:35:00|551|550.4|550|549.4|551.1|550.5|549.8|549.2|310
1710175200000|2024-03-11 16:40:00|549.9|549.3|550.5|549.9|551|550.4|549.9|549.3|309
1710175500000|2024-03-11 16:45:00|550.6|550|551.1|550.5|551.1|550.5|550.4|549.8|137
1710175800000|2024-03-11 16:50:00|551.3|550.7|551.3|550.7|551.8|551.2|551.1|550.5|366
1710176100000|2024-03-11 16:55:00|551.5|550.9|551.3|550.7|552.1|551.5|551.1|550.5|310
1710176400000|2024-03-11 17:00:00|551.1|550.5|550.6|550|551.3|550.7|550.6|550|578
1710176700000|2024-03-11 17:05:00|550.7|550.1|551.9|551.3|551.9|551.3|550.6|550|442
1710177000000|2024-03-11 17:10:00|552.1|551.5|553.2|552.6|553.7|553.1|552|551.4|720
1710177300000|2024-03-11 17:15:00|553.3|552.7|553.1|552.5|553.4|552.8|552.6|552|278
1710177600000|2024-03-11 17:20:00|552.9|552.3|551.7|551.1|553.1|552.5|551.7|551.1|423
1710177900000|2024-03-11 17:25:00|551.9|551.3|551.7|551.1|552|551.4|551.6|551|355
1710178200000|2024-03-11 17:30:00|551.8|551.2|552.4|551.8|552.9|552.3|551.7|551.1|373
1710178500000|2024-03-11 17:35:00|552.6|552|552.2|551.6|552.6|552|551.9|551.3|379
1710178800000|2024-03-11 17:40:00|552.1|551.5|552.2|551.6|552.4|551.8|552.1|551.5|259
1710179100000|2024-03-11 17:45:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|606
1710179400000|2024-03-11 17:50:00|551.7|551.1|550.9|550.3|551.7|551.1|550.6|550|649
1710179700000|2024-03-11 17:55:00|551.1|550.5|551.1|550.5|551.1|550.5|550.6|550|534
1710180000000|2024-03-11 18:00:00|550.9|550.3|550.1|549.5|551.1|550.5|550|549.4|998
1710180300000|2024-03-11 18:05:00|550.2|549.6|550.8|550.2|551|550.4|549.8|549.2|662
1710180600000|2024-03-11 18:10:00|550.9|550.3|550.8|550.2|551|550.4|550.4|549.8|1593
1710180900000|2024-03-11 18:15:00|550.7|550.1|551.5|550.9|551.5|550.9|550.7|550.1|510
1710201600000|2024-03-12 00:00:00|550.3|549.7|550.5|549.9|551|550.4|549.9|549.3|153
1710201900000|2024-03-12 00:05:00|550.4|549.8|551.3|550.7|551.3|550.7|550.4|549.8|29
1710202200000|2024-03-12 00:10:00|551.2|550.6|549.8|549.2|551.3|550.7|549.8|549.2|60
1710202500000|2024-03-12 00:15:00|549.9|549.3|549.3|548.7|549.9|549.3|549.1|548.5|82
1710202800000|2024-03-12 00:20:00|549.4|548.8|549.3|548.7|549.4|548.8|549.1|548.5|20
1710203100000|2024-03-12 00:25:00|549.6|549|549.6|549|549.7|549.1|549.6|549|8
1710203400000|2024-03-12 00:30:00|549.7|549.1|549.9|549.3|550.1|549.5|549.3|548.7|21
1710203700000|2024-03-12 00:35:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|10
1710204300000|2024-03-12 00:45:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|7
1710204600000|2024-03-12 00:50:00|549.8|549.2|549.5|548.9|549.8|549.2|549.5|548.9|10
1710204900000|2024-03-12 00:55:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|6
1710205200000|2024-03-12 01:00:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|8
1710205500000|2024-03-12 01:05:00|550|549.4|549.6|549|550|549.4|549.6|549|42
1710205800000|2024-03-12 01:10:00|549.7|549.1|549.7|549.1|549.8|549.2|549.5|548.9|4
1710206100000|2024-03-12 01:15:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|3
1710206400000|2024-03-12 01:20:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|1
1710206700000|2024-03-12 01:25:00|||||||||2
1710207000000|2024-03-12 01:30:00|550|549.4|550|549.4|550|549.4|550|549.4|8
1710207300000|2024-03-12 01:35:00|549.9|549.3|549.7|549.1|549.9|549.3|549.7|549.1|7
1710207600000|2024-03-12 01:40:00|549.5|548.9|549.6|549|549.8|549.2|549.5|548.9|13
1710207900000|2024-03-12 01:45:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|1
1710208200000|2024-03-12 01:50:00|549.6|549|549.6|549|549.6|549|549.6|549|6
1710208500000|2024-03-12 01:55:00|549.5|548.9|549.8|549.2|550.1|549.5|549.5|548.9|52
1710208800000|2024-03-12 02:00:00|549.7|549.1|549.8|549.2|550.1|549.5|549.7|549.1|9
1710209100000|2024-03-12 02:05:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|9
1710209400000|2024-03-12 02:10:00|550.6|550|551|550.4|551.1|550.5|550.6|550|109
1710209700000|2024-03-12 02:15:00|550.8|550.2|550.8|550.2|550.8|550.2|550.5|549.9|19
1710210000000|2024-03-12 02:20:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|7
1710210600000|2024-03-12 02:30:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|16
1710210900000|2024-03-12 02:35:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|0
1710211200000|2024-03-12 02:40:00|550.6|550|550.6|550|550.8|550.2|550.6|550|12
1710211500000|2024-03-12 02:45:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|5
1710211800000|2024-03-12 02:50:00|550.6|550|550.6|550|550.8|550.2|550.6|550|9
1710212700000|2024-03-12 03:05:00|550.4|549.8|550.3|549.7|550.4|549.8|550.3|549.7|3
1710213000000|2024-03-12 03:10:00|||||||||3
1710213300000|2024-03-12 03:15:00|||||||||1
1710213600000|2024-03-12 03:20:00|||||||||6
1710213900000|2024-03-12 03:25:00|||||||||2
1710214200000|2024-03-12 03:30:00|550.2|549.6|550.2|549.6|550.3|549.7|550.2|549.6|5
1710214500000|2024-03-12 03:35:00|550.1|549.5|550.3|549.7|550.5|549.9|550.1|549.5|7
1710214800000|2024-03-12 03:40:00|550.2|549.6|549.8|549.2|550.2|549.6|549.8|549.2|9
1710215100000|2024-03-12 03:45:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|8
1710215400000|2024-03-12 03:50:00|||||||||1
1710215700000|2024-03-12 03:55:00|550|549.4|550|549.4|550|549.4|549.9|549.3|4
1710216000000|2024-03-12 04:00:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|10
1710216600000|2024-03-12 04:10:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|18
1710216900000|2024-03-12 04:15:00|550|549.4|550|549.4|550|549.4|550|549.4|8
1710217200000|2024-03-12 04:20:00|||||||||1
1710217500000|2024-03-12 04:25:00|||||||||1
1710217800000|2024-03-12 04:30:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|7
1710218100000|2024-03-12 04:35:00|550|549.4|550|549.4|550|549.4|550|549.4|4
1710218400000|2024-03-12 04:40:00|549.9|549.3|550|549.4|550|549.4|549.9|549.3|1
1710218700000|2024-03-12 04:45:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|13
1710219300000|2024-03-12 04:55:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|3
1710219600000|2024-03-12 05:00:00|||||||||1
1710219900000|2024-03-12 05:05:00|||||||||2
1710220200000|2024-03-12 05:10:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|16
1710220800000|2024-03-12 05:20:00|549.5|548.9|549.2|548.6|549.5|548.9|549|548.4|20
1710221100000|2024-03-12 05:25:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|5
1710221400000|2024-03-12 05:30:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|17
1710221700000|2024-03-12 05:35:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|5
1710222000000|2024-03-12 05:40:00|||||||||4
1710222300000|2024-03-12 05:45:00|549.2|548.6|549.3|548.7|549.4|548.8|549.2|548.6|4
1710222600000|2024-03-12 05:50:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|10
1710222900000|2024-03-12 05:55:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|33
1710223200000|2024-03-12 06:00:00|||||||||2
1710223500000|2024-03-12 06:05:00|549.2|548.6|549.1|548.5|549.3|548.7|549|548.4|9
1710223800000|2024-03-12 06:10:00|549|548.4|549|548.4|549.1|548.5|548.9|548.3|8
1710224100000|2024-03-12 06:15:00|548.9|548.3|548.8|548.2|549.3|548.7|548.7|548.1|22
1710224400000|2024-03-12 06:20:00|548.3|547.7|548.5|547.9|548.6|548|548.3|547.7|35
1710224700000|2024-03-12 06:25:00|548.4|547.8|548.5|547.9|548.6|548|548.4|547.8|6
1710225000000|2024-03-12 06:30:00|548.4|547.8|548.9|548.3|549.1|548.5|548.3|547.7|128
1710225300000|2024-03-12 06:35:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|11
1710225600000|2024-03-12 06:40:00|548.7|548.1|548.9|548.3|549.3|548.7|548.7|548.1|8
1710225900000|2024-03-12 06:45:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|6
1710226200000|2024-03-12 06:50:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|2
1710226500000|2024-03-12 06:55:00|548.7|548.1|548.9|548.3|549.1|548.5|548.7|548.1|20
1710226800000|2024-03-12 07:00:00|549|548.4|548.7|548.1|549.1|548.5|548.7|548.1|13
1710227100000|2024-03-12 07:05:00|548.8|548.2|547.9|547.3|548.8|548.2|547.8|547.2|31
1710227400000|2024-03-12 07:10:00|548|547.4|547.4|546.8|548.1|547.5|547.3|546.7|94
1710227700000|2024-03-12 07:15:00|547.5|546.9|548|547.4|548|547.4|547.4|546.8|40
1710228000000|2024-03-12 07:20:00|547.9|547.3|547.3|546.7|548|547.4|547.3|546.7|30
1710228300000|2024-03-12 07:25:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|19
1710228600000|2024-03-12 07:30:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|6
1710228900000|2024-03-12 07:35:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|18
1710229200000|2024-03-12 07:40:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|8
1710229500000|2024-03-12 07:45:00|547.8|547.2|548|547.4|548.2|547.6|547.8|547.2|27
1710229800000|2024-03-12 07:50:00|548.1|547.5|547.8|547.2|548.3|547.7|547.6|547|54
1710230100000|2024-03-12 07:55:00|||||||||21
1710230400000|2024-03-12 08:00:00|547.5|546.9|547.8|547.2|547.8|547.2|547.3|546.7|26
1710230700000|2024-03-12 08:05:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|13
1710231000000|2024-03-12 08:10:00|547.1|546.5|547.1|546.5|547.1|546.5|547|546.4|89
1710231300000|2024-03-12 08:15:00|547.2|546.6|547.3|546.7|547.4|546.8|547|546.4|34
1710231600000|2024-03-12 08:20:00|547.6|547|547.6|547|547.6|547|547.5|546.9|8
1710231900000|2024-03-12 08:25:00|547.7|547.1|547.6|547|547.8|547.2|547.6|547|13
1710232200000|2024-03-12 08:30:00|547.5|546.9|547.5|546.9|547.6|547|547.5|546.9|3
1710232500000|2024-03-12 08:35:00|547.6|547|547.6|547|547.6|547|547.6|547|10
1710232800000|2024-03-12 08:40:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|7
1710233100000|2024-03-12 08:45:00|547.7|547.1|547.6|547|547.7|547.1|547.5|546.9|3
1710233400000|2024-03-12 08:50:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|11
1710233700000|2024-03-12 08:55:00|547.6|547|547.6|547|547.6|547|547.5|546.9|16
1710234000000|2024-03-12 09:00:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|8
1710234300000|2024-03-12 09:05:00|||||||||3
1710234600000|2024-03-12 09:10:00|547.8|547.2|548.1|547.5|548.1|547.5|547.8|547.2|30
1710234900000|2024-03-12 09:15:00|548|547.4|548.1|547.5|548.1|547.5|547.8|547.2|24
1710235200000|2024-03-12 09:20:00|548|547.4|547.9|547.3|548.3|547.7|547.9|547.3|15
1710235500000|2024-03-12 09:25:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|7
1710235800000|2024-03-12 09:30:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|233
1710236100000|2024-03-12 09:35:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|6
1710236400000|2024-03-12 09:40:00|547.6|547|547.8|547.2|547.8|547.2|547.6|547|42
1710236700000|2024-03-12 09:45:00|547.9|547.3|547.8|547.2|548|547.4|547.6|547|24
1710237000000|2024-03-12 09:50:00|547.9|547.3|547.9|547.3|548.1|547.5|547.8|547.2|11
1710237300000|2024-03-12 09:55:00|548|547.4|547.8|547.2|548.1|547.5|547.7|547.1|11
1710237600000|2024-03-12 10:00:00|547.7|547.1|547.8|547.2|547.9|547.3|547.5|546.9|36
1710237900000|2024-03-12 10:05:00|547.9|547.3|547.6|547|548.1|547.5|547.6|547|12
1710238200000|2024-03-12 10:10:00|547.7|547.1|547.7|547.1|547.8|547.2|547.7|547.1|13
1710238500000|2024-03-12 10:15:00|547.8|547.2|547.6|547|547.8|547.2|547.6|547|7
1710238800000|2024-03-12 10:20:00|547.7|547.1|547.3|546.7|547.8|547.2|547.3|546.7|27
1710239100000|2024-03-12 10:25:00|547.1|546.5|546.7|546.1|547.3|546.7|546.5|545.9|146
1710239400000|2024-03-12 10:30:00|546.9|546.3|546.6|546|547.1|546.5|546.5|545.9|103
1710239700000|2024-03-12 10:35:00|546.5|545.9|546.9|546.3|547.2|546.6|546.3|545.7|55
1710240000000|2024-03-12 10:40:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|33
1710240300000|2024-03-12 10:45:00|547|546.4|546.1|545.5|547|546.4|545.9|545.3|148
1710240600000|2024-03-12 10:50:00|546.4|545.8|546.3|545.7|546.6|546|546.3|545.7|33
1710240900000|2024-03-12 10:55:00|546.1|545.5|546.1|545.5|546.1|545.5|546|545.4|51
1710241200000|2024-03-12 11:00:00|545.9|545.3|545.6|545|545.9|545.3|545.5|544.9|54
1710241500000|2024-03-12 11:05:00|545.4|544.8|545.9|545.3|546.1|545.5|545.4|544.8|72
1710241800000|2024-03-12 11:10:00|546|545.4|545.4|544.8|546.1|545.5|545.4|544.8|81
1710242100000|2024-03-12 11:15:00|545.5|544.9|545.1|544.5|545.9|545.3|545.1|544.5|146
1710242400000|2024-03-12 11:20:00|545.4|544.8|546.1|545.5|546.1|545.5|545.4|544.8|65
1710242700000|2024-03-12 11:25:00|545.9|545.3|546|545.4|546.1|545.5|545.6|545|50
1710243000000|2024-03-12 11:30:00|545.9|545.3|545.6|545|545.9|545.3|545.5|544.9|32
1710243300000|2024-03-12 11:35:00|545.9|545.3|546.1|545.5|546.1|545.5|545.8|545.2|45
1710243600000|2024-03-12 11:40:00|546.5|545.9|546.5|545.9|547|546.4|546.3|545.7|171
1710243900000|2024-03-12 11:45:00|546.4|545.8|546.1|545.5|546.4|545.8|546|545.4|38
1710244200000|2024-03-12 11:50:00|546.2|545.6|545.9|545.3|546.3|545.7|545.9|545.3|48
1710244500000|2024-03-12 11:55:00|546|545.4|545.8|545.2|546.1|545.5|545.7|545.1|46
1710244800000|2024-03-12 12:00:00|546|545.4|548.2|547.6|548.2|547.6|546|545.4|88
1710245100000|2024-03-12 12:05:00|548.1|547.5|550|549.4|550|549.4|548|547.4|245
1710245400000|2024-03-12 12:10:00|550.2|549.6|549.4|548.8|550.5|549.9|549.2|548.6|147
1710245700000|2024-03-12 12:15:00|549.5|548.9|549.8|549.2|549.9|549.3|548.9|548.3|162
1710246000000|2024-03-12 12:20:00|549.9|549.3|549.7|549.1|550.3|549.7|549.7|549.1|77
1710246300000|2024-03-12 12:25:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|75
1710246600000|2024-03-12 12:30:00|549.2|548.6|547.6|547|549.2|548.6|547.6|547|180
1710246900000|2024-03-12 12:35:00|547.7|547.1|549.9|549.3|550.1|549.5|547.7|547.1|62
1710247200000|2024-03-12 12:40:00|550|549.4|549.6|549|550.4|549.8|549.3|548.7|51
1710250200000|2024-03-12 13:30:00|549.7|549.1|549.3|548.7|550.7|550.1|548.1|547.5|1418
1710250500000|2024-03-12 13:35:00|549.1|548.5|548.8|548.2|549.4|548.8|548.1|547.5|644
1710250800000|2024-03-12 13:40:00|548.9|548.3|555.6|555|555.7|555.1|548.8|548.2|844
1710251100000|2024-03-12 13:45:00|555.7|555.1|554.1|553.5|556|555.4|554.1|553.5|804
1710251400000|2024-03-12 13:50:00|553.9|553.3|552.8|552.2|553.9|553.3|552.3|551.7|762
1710251700000|2024-03-12 13:55:00|552.6|552|554.5|553.9|554.5|553.9|551.8|551.2|513
1710252000000|2024-03-12 14:00:00|554.4|553.8|558.1|557.5|559.1|558.5|554.2|553.6|1340
1710252300000|2024-03-12 14:05:00|558.3|557.7|557.4|556.8|558.9|558.3|557.4|556.8|649
1710252600000|2024-03-12 14:10:00|557.6|557|557.8|557.2|558.8|558.2|557.4|556.8|488
1710252900000|2024-03-12 14:15:00|557.6|557|555.4|554.8|558.1|557.5|554.2|553.6|665
1710253200000|2024-03-12 14:20:00|555.5|554.9|556.9|556.3|557.1|556.5|555.5|554.9|431
1710253500000|2024-03-12 14:25:00|557|556.4|556.5|555.9|557|556.4|555.6|555|449
1710253800000|2024-03-12 14:30:00|556.8|556.2|557.5|556.9|557.9|557.3|556.2|555.6|591
1710254100000|2024-03-12 14:35:00|557.4|556.8|558.4|557.8|558.4|557.8|557.3|556.7|259
1710254400000|2024-03-12 14:40:00|558.3|557.7|557.7|557.1|558.3|557.7|557.3|556.7|308
1710254700000|2024-03-12 14:45:00|557.8|557.2|557.8|557.2|559.1|558.5|557.7|557.1|457
1710255000000|2024-03-12 14:50:00|557.9|557.3|558.3|557.7|559|558.4|557.9|557.3|277
1710255300000|2024-03-12 14:55:00|558.4|557.8|557.9|557.3|558.5|557.9|557.1|556.5|361
1710255600000|2024-03-12 15:00:00|558.1|557.5|557.4|556.8|559.1|558.5|557.4|556.8|415
1710255900000|2024-03-12 15:05:00|557.6|557|556.9|556.3|557.6|557|556.9|556.3|215
1710256200000|2024-03-12 15:10:00|556.7|556.1|556.5|555.9|557.2|556.6|555.7|555.1|627
1710256500000|2024-03-12 15:15:00|556.2|555.6|553.1|552.5|556.5|555.9|552.8|552.2|931
1710256800000|2024-03-12 15:20:00|553.2|552.6|552.5|551.9|553.8|553.2|552.1|551.5|450
1710257100000|2024-03-12 15:25:00|552.6|552|553.3|552.7|553.5|552.9|551.8|551.2|754
1710257400000|2024-03-12 15:30:00|553.2|552.6|553.7|553.1|553.7|553.1|552.7|552.1|409
1710257700000|2024-03-12 15:35:00|553.9|553.3|554.8|554.2|554.9|554.3|553.7|553.1|396
1710258000000|2024-03-12 15:40:00|554.9|554.3|555|554.4|555.1|554.5|553.5|552.9|242
1710258300000|2024-03-12 15:45:00|554.7|554.1|554.5|553.9|555|554.4|553.8|553.2|295
1710258600000|2024-03-12 15:50:00|554.7|554.1|555.5|554.9|555.5|554.9|554.5|553.9|305
1710258900000|2024-03-12 15:55:00|555.2|554.6|554.5|553.9|555.5|554.9|554.3|553.7|236
1710259200000|2024-03-12 16:00:00|554.6|554|556|555.4|556|555.4|554.5|553.9|266
1710259500000|2024-03-12 16:05:00|555.8|555.2|555.1|554.5|556|555.4|554.8|554.2|278
1710259800000|2024-03-12 16:10:00|555|554.4|552.5|551.9|555.2|554.6|552.3|551.7|753
1710260100000|2024-03-12 16:15:00|552.6|552|554.1|553.5|554.3|553.7|552.5|551.9|220
1710260400000|2024-03-12 16:20:00|554.3|553.7|552.6|552|554.3|553.7|552.5|551.9|268
1710260700000|2024-03-12 16:25:00|552.3|551.7|552.8|552.2|553.1|552.5|551.8|551.2|512
1710261000000|2024-03-12 16:30:00|552.6|552|553.8|553.2|554|553.4|552.3|551.7|209
1710261300000|2024-03-12 16:35:00|553.9|553.3|553.8|553.2|554.1|553.5|553.3|552.7|207
1710261600000|2024-03-12 16:40:00|554.1|553.5|552.9|552.3|555|554.4|552.9|552.3|450
1710261900000|2024-03-12 16:45:00|552.8|552.2|551.2|550.6|552.8|552.2|550.7|550.1|354
1710262200000|2024-03-12 16:50:00|551|550.4|551.7|551.1|551.8|551.2|550.9|550.3|351
1710262500000|2024-03-12 16:55:00|551.8|551.2|551.2|550.6|551.9|551.3|550.9|550.3|264
1710262800000|2024-03-12 17:00:00|551.1|550.5|550.9|550.3|551.4|550.8|550.4|549.8|291
1710263100000|2024-03-12 17:05:00|550.7|550.1|550.9|550.3|550.9|550.3|550.4|549.8|191
1710263400000|2024-03-12 17:10:00|550.8|550.2|550.9|550.3|551.6|551|550.8|550.2|267
1710263700000|2024-03-12 17:15:00|551|550.4|550.9|550.3|552.1|551.5|550.8|550.2|232
1710264000000|2024-03-12 17:20:00|551|550.4|550.9|550.3|551.3|550.7|550.9|550.3|208
1710264300000|2024-03-12 17:25:00|551.2|550.6|551.7|551.1|551.7|551.1|550.9|550.3|198
1710264600000|2024-03-12 17:30:00|551.6|551|552.3|551.7|552.5|551.9|551.2|550.6|521
1710264900000|2024-03-12 17:35:00|552.5|551.9|552.4|551.8|552.6|552|552.1|551.5|150
1710265200000|2024-03-12 17:40:00|552.5|551.9|552.1|551.5|552.7|552.1|552.1|551.5|164
1710265500000|2024-03-12 17:45:00|552.3|551.7|551.4|550.8|552.3|551.7|550.9|550.3|248
1710265800000|2024-03-12 17:50:00|551.5|550.9|550.4|549.8|551.6|551|550|549.4|373
1710266100000|2024-03-12 17:55:00|550.7|550.1|550.7|550.1|551.3|550.7|550.7|550.1|314
1710266400000|2024-03-12 18:00:00|550.6|550|550.5|549.9|550.7|550.1|550.2|549.6|222
1710266700000|2024-03-12 18:05:00|550.6|550|551.2|550.6|551.5|550.9|550.6|550|289
1710267000000|2024-03-12 18:10:00|551.1|550.5|551.6|551|551.6|551|551|550.4|1788
1710267300000|2024-03-12 18:15:00|551.7|551.1|552.5|551.9|552.5|551.9|551.3|550.7|732
1710288000000|2024-03-13 00:00:00|553.4|552.8|553.1|552.5|554|553.4|552.7|552.1|359
1710288300000|2024-03-13 00:05:00|553|552.4|552.6|552|553.1|552.5|552.5|551.9|33
1710288600000|2024-03-13 00:10:00|552.5|551.9|552.4|551.8|552.6|552|552.3|551.7|8
1710288900000|2024-03-13 00:15:00|552.3|551.7|552.6|552|552.8|552.2|552.1|551.5|10
1710289200000|2024-03-13 00:20:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|5
1710289500000|2024-03-13 00:25:00|552.2|551.6|552.6|552|552.6|552|552.1|551.5|9
1710289800000|2024-03-13 00:30:00|552.9|552.3|553.1|552.5|553.1|552.5|552.8|552.2|11
1710290100000|2024-03-13 00:35:00|553.4|552.8|553.6|553|553.6|553|553.4|552.8|20
1710290400000|2024-03-13 00:40:00|553.8|553.2|553.8|553.2|553.8|553.2|553.6|553|12
1710290700000|2024-03-13 00:45:00|553.6|553|554.1|553.5|554.6|554|553.6|553|22
1710291000000|2024-03-13 00:50:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|10
1710291300000|2024-03-13 00:55:00|554|553.4|554.7|554.1|554.9|554.3|553.9|553.3|21
1710291600000|2024-03-13 01:00:00|554.6|554|554.2|553.6|554.6|554|554|553.4|23
1710291900000|2024-03-13 01:05:00|554.1|553.5|554.2|553.6|554.3|553.7|554.1|553.5|15
1710292200000|2024-03-13 01:10:00|554.4|553.8|554.2|553.6|554.4|553.8|554.1|553.5|21
1710292500000|2024-03-13 01:15:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|3
1710292800000|2024-03-13 01:20:00|554.3|553.7|554.6|554|554.7|554.1|554.3|553.7|2
1710293100000|2024-03-13 01:25:00|554.5|553.9|554.7|554.1|554.7|554.1|554.5|553.9|4
1710293400000|2024-03-13 01:30:00|554.6|554|554.4|553.8|554.6|554|554.3|553.7|2
1710293700000|2024-03-13 01:35:00|554.3|553.7|554.1|553.5|554.6|554|554.1|553.5|4
1710294000000|2024-03-13 01:40:00|554|553.4|554.2|553.6|554.2|553.6|553.9|553.3|2
1710294300000|2024-03-13 01:45:00|554.1|553.5|554|553.4|554.2|553.6|554|553.4|1
1710294600000|2024-03-13 01:50:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|0
1710294900000|2024-03-13 01:55:00|553.6|553|553.5|552.9|553.6|553|553.5|552.9|22
1710295200000|2024-03-13 02:00:00|553.3|552.7|553.3|552.7|553.5|552.9|553.1|552.5|17
1710295500000|2024-03-13 02:05:00|553.1|552.5|553|552.4|553.2|552.6|553|552.4|11
1710295800000|2024-03-13 02:10:00|552.9|552.3|554.1|553.5|554.1|553.5|552.8|552.2|55
1710296100000|2024-03-13 02:15:00|554|553.4|554|553.4|554.1|553.5|553.8|553.2|17
1710296400000|2024-03-13 02:20:00|554.1|553.5|554.1|553.5|554.1|553.5|554|553.4|16
1710296700000|2024-03-13 02:25:00|554|553.4|553.5|552.9|554.1|553.5|553.5|552.9|21
1710297000000|2024-03-13 02:30:00|553.6|553|553.5|552.9|553.6|553|553.5|552.9|4
1710297300000|2024-03-13 02:35:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|3
1710297600000|2024-03-13 02:40:00|553.6|553|553.6|553|553.6|553|553.6|553|5
1710297900000|2024-03-13 02:45:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|1
1710298200000|2024-03-13 02:50:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|5
1710298500000|2024-03-13 02:55:00|553.4|552.8|553.1|552.5|553.4|552.8|553|552.4|6
1710298800000|2024-03-13 03:00:00|||||||||1
1710299100000|2024-03-13 03:05:00|553.2|552.6|553.1|552.5|553.3|552.7|553.1|552.5|10
1710299400000|2024-03-13 03:10:00|553|552.4|553|552.4|553.1|552.5|553|552.4|6
1710299700000|2024-03-13 03:15:00|553.1|552.5|553.1|552.5|553.1|552.5|552.8|552.2|7
1710300000000|2024-03-13 03:20:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|5
1710300300000|2024-03-13 03:25:00|553.2|552.6|553.3|552.7|553.3|552.7|553.1|552.5|6
1710300600000|2024-03-13 03:30:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|2
1710300900000|2024-03-13 03:35:00|||||||||1
1710301200000|2024-03-13 03:40:00|||||||||1
1710302100000|2024-03-13 03:55:00|553.1|552.5|553.1|552.5|553.3|552.7|553.1|552.5|6
1710302400000|2024-03-13 04:00:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|0
1710302700000|2024-03-13 04:05:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|11
1710303000000|2024-03-13 04:10:00|553|552.4|552.8|552.2|553.1|552.5|552.8|552.2|17
1710303300000|2024-03-13 04:15:00|||||||||2
1710303600000|2024-03-13 04:20:00|||||||||1
1710303900000|2024-03-13 04:25:00|552.3|551.7|552.3|551.7|552.3|551.7|552.3|551.7|6
1710304500000|2024-03-13 04:35:00|552.4|551.8|552.5|551.9|552.5|551.9|552.4|551.8|4
1710304800000|2024-03-13 04:40:00|552.4|551.8|552.6|552|552.6|552|552.4|551.8|4
1710305100000|2024-03-13 04:45:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|2
1710305400000|2024-03-13 04:50:00|552.6|552|552.6|552|552.6|552|552.6|552|0
1710305700000|2024-03-13 04:55:00|552.5|551.9|552.7|552.1|552.8|552.2|552.5|551.9|4
1710306000000|2024-03-13 05:00:00|552.6|552|552.6|552|552.6|552|552.6|552|0
1710306600000|2024-03-13 05:10:00|552.7|552.1|552.6|552|552.7|552.1|552.5|551.9|8
1710306900000|2024-03-13 05:15:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|1
1710307200000|2024-03-13 05:20:00|552.8|552.2|552.7|552.1|553|552.4|552.7|552.1|6
1710307500000|2024-03-13 05:25:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|0
1710307800000|2024-03-13 05:30:00|552.7|552.1|554|553.4|554|553.4|552.7|552.1|10
1710308100000|2024-03-13 05:35:00|553.7|553.1|553.9|553.3|554|553.4|553.5|552.9|4
1710308400000|2024-03-13 05:40:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|8
1710308700000|2024-03-13 05:45:00|553.8|553.2|553.7|553.1|553.8|553.2|553.4|552.8|4
1710309000000|2024-03-13 05:50:00|553.6|553|553.7|553.1|554.2|553.6|553.6|553|10
1710309300000|2024-03-13 05:55:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|1
1710309600000|2024-03-13 06:00:00|554.6|554|554.1|553.5|554.6|554|554.1|553.5|7
1710309900000|2024-03-13 06:05:00|554.4|553.8|554.4|553.8|554.6|554|554.3|553.7|8
1710310200000|2024-03-13 06:10:00|554.5|553.9|554.4|553.8|554.5|553.9|554.4|553.8|0
1710310500000|2024-03-13 06:15:00|554.5|553.9|554.9|554.3|555|554.4|554.4|553.8|5
1710310800000|2024-03-13 06:20:00|554.6|554|554.6|554|554.6|554|554.5|553.9|2
1710311100000|2024-03-13 06:25:00|554.5|553.9|554.5|553.9|554.6|554|554.4|553.8|5
1710311400000|2024-03-13 06:30:00|554.4|553.8|554.1|553.5|554.4|553.8|553.9|553.3|14
1710311700000|2024-03-13 06:35:00|554|553.4|553.9|553.3|554|553.4|553.9|553.3|2
1710312000000|2024-03-13 06:40:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|6
1710312300000|2024-03-13 06:45:00|||||||||2
1710312600000|2024-03-13 06:50:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|9
1710312900000|2024-03-13 06:55:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|14
1710313200000|2024-03-13 07:00:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|10
1710313500000|2024-03-13 07:05:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|5
1710313800000|2024-03-13 07:10:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|5
1710314100000|2024-03-13 07:15:00|554.6|554|554.6|554|554.6|554|554.6|554|0
1710314700000|2024-03-13 07:25:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|2
1710315000000|2024-03-13 07:30:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|0
1710315300000|2024-03-13 07:35:00|554.8|554.2|555.2|554.6|555.2|554.6|554.8|554.2|10
1710315600000|2024-03-13 07:40:00|554.9|554.3|555.5|554.9|555.5|554.9|554.9|554.3|10
1710315900000|2024-03-13 07:45:00|555.4|554.8|555.8|555.2|555.8|555.2|555.4|554.8|8
1710316200000|2024-03-13 07:50:00|555.6|555|556.1|555.5|556.2|555.6|555.6|555|7
1710316500000|2024-03-13 07:55:00|555.9|555.3|555.5|554.9|555.9|555.3|555.4|554.8|13
1710316800000|2024-03-13 08:00:00|555.4|554.8|556.3|555.7|557.4|556.8|555.4|554.8|414
1710317100000|2024-03-13 08:05:00|556.4|555.8|556.6|556|556.8|556.2|556.4|555.8|21
1710317400000|2024-03-13 08:10:00|556.5|555.9|556.4|555.8|556.5|555.9|556.4|555.8|4
1710317700000|2024-03-13 08:15:00|556.3|555.7|555.8|555.2|556.4|555.8|555.6|555|60
1710318000000|2024-03-13 08:20:00|556|555.4|555.8|555.2|556|555.4|555.8|555.2|16
1710318300000|2024-03-13 08:25:00|555.9|555.3|555.7|555.1|555.9|555.3|555.6|555|15
1710318600000|2024-03-13 08:30:00|555.6|555|555.6|555|555.6|555|555.4|554.8|6
1710318900000|2024-03-13 08:35:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|4
1710319200000|2024-03-13 08:40:00|555.5|554.9|555.6|555|555.6|555|555.4|554.8|21
1710319500000|2024-03-13 08:45:00|555.5|554.9|555.5|554.9|555.6|555|555.4|554.8|8
1710319800000|2024-03-13 08:50:00|555.6|555|555.8|555.2|555.9|555.3|555.6|555|18
1710320100000|2024-03-13 08:55:00|555.9|555.3|556|555.4|556.1|555.5|555.9|555.3|22
1710320400000|2024-03-13 09:00:00|556.1|555.5|556.5|555.9|556.6|556|556|555.4|209
1710320700000|2024-03-13 09:05:00|556.6|556|556.6|556|556.6|556|556.4|555.8|3
1710321000000|2024-03-13 09:10:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|26
1710321300000|2024-03-13 09:15:00|556.6|556|556.4|555.8|556.6|556|556|555.4|97
1710321600000|2024-03-13 09:20:00|556.5|555.9|556.6|556|556.6|556|556.4|555.8|32
1710321900000|2024-03-13 09:25:00|556.4|555.8|556.3|555.7|556.6|556|556.3|555.7|8
1710322200000|2024-03-13 09:30:00|556.4|555.8|556.7|556.1|556.9|556.3|556.4|555.8|28
1710322500000|2024-03-13 09:35:00|556.6|556|556.7|556.1|556.7|556.1|556.6|556|5
1710322800000|2024-03-13 09:40:00|556.6|556|556.4|555.8|556.6|556|556.3|555.7|19
1710323100000|2024-03-13 09:45:00|556.3|555.7|556.2|555.6|556.6|556|556.1|555.5|16
1710323400000|2024-03-13 09:50:00|556.1|555.5|556.1|555.5|556.3|555.7|556|555.4|26
1710323700000|2024-03-13 09:55:00|556|555.4|555.9|555.3|556|555.4|555.8|555.2|19
1710324000000|2024-03-13 10:00:00|555.8|555.2|555.9|555.3|556|555.4|555.8|555.2|11
1710324300000|2024-03-13 10:05:00|555.4|554.8|554.1|553.5|555.4|554.8|554.1|553.5|74
1710324600000|2024-03-13 10:10:00|553.9|553.3|552.1|551.5|553.9|553.3|552|551.4|101
1710324900000|2024-03-13 10:15:00|552.2|551.6|553|552.4|553.6|553|552.2|551.6|120
1710325200000|2024-03-13 10:20:00|552.9|552.3|553.2|552.6|553.4|552.8|552.6|552|23
1710325500000|2024-03-13 10:25:00|553.3|552.7|553.1|552.5|553.5|552.9|553.1|552.5|19
1710325800000|2024-03-13 10:30:00|553|552.4|552.8|552.2|553.1|552.5|552.3|551.7|20
1710326100000|2024-03-13 10:35:00|552.7|552.1|553.3|552.7|553.6|553|552.7|552.1|33
1710326400000|2024-03-13 10:40:00|553.5|552.9|553.6|553|553.8|553.2|553.3|552.7|29
1710326700000|2024-03-13 10:45:00|553.4|552.8|553.6|553|553.8|553.2|553.4|552.8|12
1710327000000|2024-03-13 10:50:00|553.5|552.9|553.6|553|553.6|553|553.1|552.5|35
1710327300000|2024-03-13 10:55:00|553.3|552.7|551.6|551|553.3|552.7|551.4|550.8|63
1710327600000|2024-03-13 11:00:00|551.7|551.1|552.1|551.5|552.6|552|551.6|551|46
1710327900000|2024-03-13 11:05:00|552.2|551.6|551.4|550.8|552.2|551.6|551.3|550.7|33
1710328200000|2024-03-13 11:10:00|551.5|550.9|548.6|548|551.5|550.9|547.9|547.3|355
1710328500000|2024-03-13 11:15:00|548.7|548.1|549.1|548.5|549.6|549|548.7|548.1|82
1710328800000|2024-03-13 11:20:00|549.2|548.6|549|548.4|549.5|548.9|548.8|548.2|80
1710329100000|2024-03-13 11:25:00|548.9|548.3|549.4|548.8|549.4|548.8|548.8|548.2|51
1710329400000|2024-03-13 11:30:00|549.3|548.7|549.8|549.2|549.8|549.2|548.8|548.2|81
1710329700000|2024-03-13 11:35:00|549.7|549.1|549.1|548.5|549.8|549.2|549.1|548.5|20
1710330000000|2024-03-13 11:40:00|549.3|548.7|548.9|548.3|549.4|548.8|548.9|548.3|35
1710330300000|2024-03-13 11:45:00|549.1|548.5|548.8|548.2|549.1|548.5|547.7|547.1|117
1710330600000|2024-03-13 11:50:00|549.1|548.5|549|548.4|549.2|548.6|548.7|548.1|38
1710330900000|2024-03-13 11:55:00|548.9|548.3|548.5|547.9|549|548.4|548.4|547.8|39
1710331200000|2024-03-13 12:00:00|548.4|547.8|549.2|548.6|549.6|549|548.4|547.8|56
1710331500000|2024-03-13 12:05:00|549.4|548.8|549|548.4|549.5|548.9|549|548.4|38
1710331800000|2024-03-13 12:10:00|548.9|548.3|548.9|548.3|549.2|548.6|548.7|548.1|70
1710332100000|2024-03-13 12:15:00|548.8|548.2|548.5|547.9|549|548.4|548.5|547.9|55
1710332400000|2024-03-13 12:20:00|548.7|548.1|549.8|549.2|549.8|549.2|548.7|548.1|128
1710332700000|2024-03-13 12:25:00|549.7|549.1|550|549.4|550.1|549.5|548.8|548.2|109
1710333000000|2024-03-13 12:30:00|550.1|549.5|549.5|548.9|550.5|549.9|549.5|548.9|62
1710333300000|2024-03-13 12:35:00|549.6|549|550.9|550.3|550.9|550.3|549.6|549|56
1710333600000|2024-03-13 12:40:00|551|550.4|550|549.4|551|550.4|549.8|549.2|78
1710336600000|2024-03-13 13:30:00|549.9|549.3|547.1|546.5|550.1|549.5|546.7|546.1|1735
1710336900000|2024-03-13 13:35:00|547|546.4|545.5|544.9|547.5|546.9|545.4|544.8|887
1710337200000|2024-03-13 13:40:00|545.3|544.7|542.2|541.6|545.3|544.7|542.2|541.6|1441
1710337500000|2024-03-13 13:45:00|541.9|541.3|542.4|541.8|543.9|543.3|541.7|541.1|887
1710337800000|2024-03-13 13:50:00|542.3|541.7|542.5|541.9|542.8|542.2|541|540.4|657
1710338100000|2024-03-13 13:55:00|542|541.4|543|542.4|543.2|542.6|541.1|540.5|456
1710338400000|2024-03-13 14:00:00|542.9|542.3|543.9|543.3|544.6|544|542.7|542.1|884
1710338700000|2024-03-13 14:05:00|543.8|543.2|543.7|543.1|544.9|544.3|542.7|542.1|526
1710339000000|2024-03-13 14:10:00|543.9|543.3|544.7|544.1|545.6|545|543.5|542.9|547
1710339300000|2024-03-13 14:15:00|544.6|544|545.4|544.8|546.1|545.5|544.4|543.8|322
1710339600000|2024-03-13 14:20:00|545.2|544.6|545.4|544.8|546.3|545.7|544.9|544.3|385
1710339900000|2024-03-13 14:25:00|545.3|544.7|547.9|547.3|548|547.4|545.2|544.6|614
1710340200000|2024-03-13 14:30:00|547.8|547.2|547.9|547.3|549.4|548.8|547.6|547|585
1710340500000|2024-03-13 14:35:00|548.1|547.5|548.5|547.9|549.8|549.2|548.1|547.5|511
1710340800000|2024-03-13 14:40:00|548.6|548|547.4|546.8|549.3|548.7|547.1|546.5|837
1710341100000|2024-03-13 14:45:00|547.3|546.7|547.4|546.8|548.1|547.5|546.9|546.3|427
1710341400000|2024-03-13 14:50:00|547.3|546.7|547.7|547.1|548.6|548|547.1|546.5|459
1710341700000|2024-03-13 14:55:00|547.6|547|548.6|548|548.7|548.1|547|546.4|222
1710342000000|2024-03-13 15:00:00|548.4|547.8|547.4|546.8|548.4|547.8|547.1|546.5|288
1710342300000|2024-03-13 15:05:00|547.7|547.1|549.3|548.7|549.4|548.8|547.7|547.1|317
1710342600000|2024-03-13 15:10:00|549.1|548.5|549.9|549.3|550.3|549.7|548.9|548.3|358
1710342900000|2024-03-13 15:15:00|549.8|549.2|549|548.4|549.9|549.3|548.8|548.2|257
1710343200000|2024-03-13 15:20:00|549.1|548.5|548.1|547.5|549.1|548.5|547.4|546.8|281
1710343500000|2024-03-13 15:25:00|548.4|547.8|548.1|547.5|549.4|548.8|548|547.4|243
1710343800000|2024-03-13 15:30:00|548.2|547.6|548.3|547.7|548.7|548.1|547.5|546.9|181
1710344100000|2024-03-13 15:35:00|548.4|547.8|549.8|549.2|550|549.4|548|547.4|267
1710344400000|2024-03-13 15:40:00|549.6|549|547.6|547|549.8|549.2|547.6|547|368
1710344700000|2024-03-13 15:45:00|547.9|547.3|548.3|547.7|549.6|549|547.9|547.3|339
1710345000000|2024-03-13 15:50:00|548.2|547.6|548.4|547.8|550.1|549.5|548.1|547.5|405
1710345300000|2024-03-13 15:55:00|548.3|547.7|547.7|547.1|549.4|548.8|547.4|546.8|388
1710345600000|2024-03-13 16:00:00|547.8|547.2|549.4|548.8|549.9|549.3|547.6|547|329
1710345900000|2024-03-13 16:05:00|549.3|548.7|547.4|546.8|549.4|548.8|547.2|546.6|408
1710346200000|2024-03-13 16:10:00|547.6|547|548.8|548.2|549.9|549.3|547.6|547|320
1710346500000|2024-03-13 16:15:00|548.6|548|548.1|547.5|548.6|548|547.8|547.2|264
1710346800000|2024-03-13 16:20:00|548.3|547.7|547.8|547.2|549.2|548.6|547.6|547|241
1710347100000|2024-03-13 16:25:00|547.9|547.3|549.3|548.7|549.3|548.7|547.8|547.2|244
1710347400000|2024-03-13 16:30:00|549.1|548.5|548.3|547.7|549.3|548.7|548.3|547.7|253
1710347700000|2024-03-13 16:35:00|548.6|548|548.1|547.5|549.1|548.5|547.9|547.3|165
1710348000000|2024-03-13 16:40:00|548.2|547.6|548.2|547.6|548.9|548.3|547.9|547.3|252
1710348300000|2024-03-13 16:45:00|548.4|547.8|550.2|549.6|551.1|550.5|548.4|547.8|416
1710348600000|2024-03-13 16:50:00|550.4|549.8|550.4|549.8|551.2|550.6|550.2|549.6|218
1710348900000|2024-03-13 16:55:00|550.7|550.1|549.7|549.1|551.2|550.6|549.4|548.8|232
1710349200000|2024-03-13 17:00:00|549.6|549|548.6|548|549.7|549.1|547.7|547.1|337
1710349500000|2024-03-13 17:05:00|548.8|548.2|548.1|547.5|548.9|548.3|547.9|547.3|210
1710349800000|2024-03-13 17:10:00|548|547.4|549.6|549|550.2|549.6|547.9|547.3|308
1710350100000|2024-03-13 17:15:00|549.2|548.6|550.1|549.5|551|550.4|549.1|548.5|906
1710350400000|2024-03-13 17:20:00|550.2|549.6|550.5|549.9|550.7|550.1|549.7|549.1|359
1710350700000|2024-03-13 17:25:00|550.6|550|551|550.4|551.2|550.6|550.5|549.9|256
1710351000000|2024-03-13 17:30:00|551.1|550.5|550.7|550.1|551.2|550.6|550.7|550.1|234
1710351300000|2024-03-13 17:35:00|551|550.4|553.2|552.6|553.4|552.8|551|550.4|466
1710351600000|2024-03-13 17:40:00|553.1|552.5|552|551.4|553.1|552.5|551.8|551.2|287
1710351900000|2024-03-13 17:45:00|551.8|551.2|552.2|551.6|552.3|551.7|551.2|550.6|270
1710352200000|2024-03-13 17:50:00|552.1|551.5|551.7|551.1|552.1|551.5|551.5|550.9|192
1710352500000|2024-03-13 17:55:00|551.6|551|550.8|550.2|552|551.4|550.8|550.2|258
1710352800000|2024-03-13 18:00:00|550.5|549.9|549.3|548.7|550.5|549.9|549|548.4|490
1710353100000|2024-03-13 18:05:00|549.2|548.6|549|548.4|549.8|549.2|549|548.4|548
1710353400000|2024-03-13 18:10:00|549.1|548.5|548.2|547.6|549.4|548.8|548.1|547.5|2010
1710353700000|2024-03-13 18:15:00|548.3|547.7|547.2|546.6|548.3|547.7|546.8|546.2|1063
1710374400000|2024-03-14 00:00:00|546.6|546|544.8|544.2|546.6|546|544.4|543.8|171
1710374700000|2024-03-14 00:05:00|544.9|544.3|545.1|544.5|545.6|545|544.5|543.9|71
1710375000000|2024-03-14 00:10:00|545.3|544.7|545.3|544.7|545.6|545|545.1|544.5|30
1710375300000|2024-03-14 00:15:00|545.2|544.6|545|544.4|545.5|544.9|545|544.4|22
1710375600000|2024-03-14 00:20:00|544.8|544.2|544.7|544.1|545.1|544.5|544.6|544|18
1710375900000|2024-03-14 00:25:00|544.6|544|544.5|543.9|544.6|544|544.4|543.8|20
1710376200000|2024-03-14 00:30:00|544.4|543.8|544.6|544|544.8|544.2|544.4|543.8|21
1710376500000|2024-03-14 00:35:00|544.7|544.1|545|544.4|545.1|544.5|544.7|544.1|5
1710376800000|2024-03-14 00:40:00|544.9|544.3|544.3|543.7|544.9|544.3|544.2|543.6|15
1710377100000|2024-03-14 00:45:00|544.5|543.9|544.6|544|544.6|544|544.3|543.7|6
1710377400000|2024-03-14 00:50:00|544.3|543.7|544.4|543.8|544.5|543.9|544.3|543.7|15
1710377700000|2024-03-14 00:55:00|544.3|543.7|544.3|543.7|544.3|543.7|544.2|543.6|5
1710378000000|2024-03-14 01:00:00|543.9|543.3|544.7|544.1|544.8|544.2|543.7|543.1|43
1710378300000|2024-03-14 01:05:00|544.6|544|544.5|543.9|544.6|544|544.3|543.7|60
1710378600000|2024-03-14 01:10:00|544.6|544|544.6|544|544.8|544.2|544.6|544|21
1710378900000|2024-03-14 01:15:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|4
1710379200000|2024-03-14 01:20:00|544.6|544|544.6|544|544.7|544.1|544.5|543.9|4
1710379500000|2024-03-14 01:25:00|544.2|543.6|544.2|543.6|544.4|543.8|544.2|543.6|49
1710379800000|2024-03-14 01:30:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|12
1710380100000|2024-03-14 01:35:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|2
1710380400000|2024-03-14 01:40:00|544.2|543.6|544.6|544|544.7|544.1|544.2|543.6|14
1710380700000|2024-03-14 01:45:00|544.7|544.1|544.2|543.6|544.8|544.2|544.1|543.5|28
1710381000000|2024-03-14 01:50:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|5
1710381300000|2024-03-14 01:55:00|544.3|543.7|544.2|543.6|544.4|543.8|544.1|543.5|17
1710381600000|2024-03-14 02:00:00|544.3|543.7|544.2|543.6|544.4|543.8|544.2|543.6|1
1710381900000|2024-03-14 02:05:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|6
1710382200000|2024-03-14 02:10:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|2
1710382500000|2024-03-14 02:15:00|544.3|543.7|544.3|543.7|544.4|543.8|544.2|543.6|12
1710382800000|2024-03-14 02:20:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|4
1710383100000|2024-03-14 02:25:00|544.3|543.7|544|543.4|544.4|543.8|544|543.4|2
1710383400000|2024-03-14 02:30:00|544.1|543.5|544.1|543.5|544.2|543.6|544.1|543.5|1
1710383700000|2024-03-14 02:35:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|7
1710384000000|2024-03-14 02:40:00|544.2|543.6|543.8|543.2|544.4|543.8|543.8|543.2|20
1710384300000|2024-03-14 02:45:00|543.9|543.3|544.1|543.5|544.2|543.6|543.9|543.3|13
1710384600000|2024-03-14 02:50:00|544|543.4|543.8|543.2|544|543.4|543.8|543.2|8
1710384900000|2024-03-14 02:55:00|543.7|543.1|543.8|543.2|543.9|543.3|543.7|543.1|17
1710385200000|2024-03-14 03:00:00|543.7|543.1|543.7|543.1|543.7|543.1|543.7|543.1|3
1710385500000|2024-03-14 03:05:00|543.6|543|543.5|542.9|543.8|543.2|543.5|542.9|8
1710385800000|2024-03-14 03:10:00|543.6|543|543.5|542.9|543.7|543.1|543.5|542.9|24
1710386100000|2024-03-14 03:15:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|2
1710386400000|2024-03-14 03:20:00|543.6|543|543.5|542.9|543.6|543|543.4|542.8|11
1710386700000|2024-03-14 03:25:00|543.4|542.8|543.2|542.6|543.6|543|543.2|542.6|24
1710387000000|2024-03-14 03:30:00|543.1|542.5|543|542.4|543.2|542.6|543|542.4|4
1710387300000|2024-03-14 03:35:00|||||||||1
1710387600000|2024-03-14 03:40:00|542.9|542.3|542.5|541.9|543.2|542.6|542.5|541.9|19
1710387900000|2024-03-14 03:45:00|542.6|542|542.5|541.9|542.7|542.1|542.4|541.8|18
1710388200000|2024-03-14 03:50:00|||||||||2
1710388500000|2024-03-14 03:55:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|2
1710388800000|2024-03-14 04:00:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|4
1710389100000|2024-03-14 04:05:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|18
1710389400000|2024-03-14 04:10:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|6
1710389700000|2024-03-14 04:15:00|542.3|541.7|542.3|541.7|542.4|541.8|542.3|541.7|6
1710390000000|2024-03-14 04:20:00|542.2|541.6|542.3|541.7|542.3|541.7|542.2|541.6|3
1710390300000|2024-03-14 04:25:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|5
1710390600000|2024-03-14 04:30:00|542.3|541.7|542.3|541.7|542.4|541.8|542.2|541.6|9
1710390900000|2024-03-14 04:35:00|542.4|541.8|542.8|542.2|542.9|542.3|542.4|541.8|18
1710391200000|2024-03-14 04:40:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|2
1710391500000|2024-03-14 04:45:00|542.7|542.1|542.8|542.2|542.8|542.2|542.7|542.1|7
1710392100000|2024-03-14 04:55:00|542.7|542.1|542.7|542.1|542.8|542.2|542.7|542.1|0
1710392400000|2024-03-14 05:00:00|542.8|542.2|542.8|542.2|542.9|542.3|542.8|542.2|6
1710392700000|2024-03-14 05:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|6
1710393000000|2024-03-14 05:10:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|0
1710393300000|2024-03-14 05:15:00|||||||||10
1710393600000|2024-03-14 05:20:00|543|542.4|543|542.4|543|542.4|542.8|542.2|7
1710393900000|2024-03-14 05:25:00|543.2|542.6|543.2|542.6|543.2|542.6|543.1|542.5|62
1710394200000|2024-03-14 05:30:00|543|542.4|543.2|542.6|543.2|542.6|543|542.4|14
1710394500000|2024-03-14 05:35:00|543.1|542.5|543.1|542.5|543.2|542.6|543|542.4|19
1710394800000|2024-03-14 05:40:00|543|542.4|543|542.4|543.2|542.6|543|542.4|4
1710395100000|2024-03-14 05:45:00|542.7|542.1|542.9|542.3|543|542.4|542.7|542.1|16
1710395400000|2024-03-14 05:50:00|543|542.4|543|542.4|543.1|542.5|543|542.4|6
1710395700000|2024-03-14 05:55:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|9
1710396000000|2024-03-14 06:00:00|543.5|542.9|543.2|542.6|543.5|542.9|543.2|542.6|29
1710396300000|2024-03-14 06:05:00|543.3|542.7|542.8|542.2|543.3|542.7|542.8|542.2|7
1710396600000|2024-03-14 06:10:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|12
1710396900000|2024-03-14 06:15:00|542.7|542.1|543|542.4|543|542.4|542.7|542.1|4
1710397200000|2024-03-14 06:20:00|542.9|542.3|542.9|542.3|543|542.4|542.9|542.3|1
1710397500000|2024-03-14 06:25:00|542.8|542.2|542.2|541.6|542.9|542.3|541.9|541.3|34
1710397800000|2024-03-14 06:30:00|542.1|541.5|542.7|542.1|542.7|542.1|542.1|541.5|33
1710398100000|2024-03-14 06:35:00|542.6|542|542.7|542.1|542.8|542.2|542.5|541.9|22
1710398400000|2024-03-14 06:40:00|542.6|542|542.3|541.7|542.6|542|541.9|541.3|16
1710398700000|2024-03-14 06:45:00|542.2|541.6|541.8|541.2|542.4|541.8|541.7|541.1|680
1710399000000|2024-03-14 06:50:00|541.7|541.1|541.2|540.6|541.7|541.1|541.2|540.6|283
1710399300000|2024-03-14 06:55:00|541.1|540.5|540.6|540|541.1|540.5|540.6|540|123
1710399600000|2024-03-14 07:00:00|540.8|540.2|541.1|540.5|541.1|540.5|540.6|540|30
1710399900000|2024-03-14 07:05:00|541.2|540.6|540.8|540.2|541.2|540.6|540.6|540|32
1710400200000|2024-03-14 07:10:00|540.9|540.3|540.6|540|540.9|540.3|540.6|540|31
1710400500000|2024-03-14 07:15:00|540.5|539.9|540.4|539.8|540.5|539.9|540.2|539.6|30
1710400800000|2024-03-14 07:20:00|540.3|539.7|540.2|539.6|540.4|539.8|540.1|539.5|22
1710401100000|2024-03-14 07:25:00|540.3|539.7|540.1|539.5|540.3|539.7|540.1|539.5|11
1710401400000|2024-03-14 07:30:00|540.3|539.7|540.2|539.6|540.3|539.7|540.2|539.6|12
1710401700000|2024-03-14 07:35:00|540.3|539.7|540.1|539.5|540.3|539.7|540.1|539.5|22
1710402000000|2024-03-14 07:40:00|539.9|539.3|539.9|539.3|540.1|539.5|539.9|539.3|38
1710402300000|2024-03-14 07:45:00|539.7|539.1|540.1|539.5|540.1|539.5|539.6|539|32
1710402600000|2024-03-14 07:50:00|540.2|539.6|540.7|540.1|540.7|540.1|540.2|539.6|25
1710402900000|2024-03-14 07:55:00|540.6|540|540.4|539.8|540.8|540.2|540.4|539.8|18
1710403200000|2024-03-14 08:00:00|540.2|539.6|540.2|539.6|540.4|539.8|540.2|539.6|17
1710403500000|2024-03-14 08:05:00|540.1|539.5|540.2|539.6|540.2|539.6|540|539.4|16
1710403800000|2024-03-14 08:10:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|7
1710404100000|2024-03-14 08:15:00|540.6|540|540.2|539.6|540.6|540|540|539.4|32
1710404400000|2024-03-14 08:20:00|540.1|539.5|540|539.4|540.3|539.7|540|539.4|9
1710404700000|2024-03-14 08:25:00|540.1|539.5|540.1|539.5|540.1|539.5|540.1|539.5|8
1710405000000|2024-03-14 08:30:00|539.9|539.3|540.1|539.5|540.1|539.5|539.9|539.3|4
1710405300000|2024-03-14 08:35:00|540|539.4|540.3|539.7|540.3|539.7|540|539.4|6
1710405600000|2024-03-14 08:40:00|540.6|540|541.1|540.5|541.1|540.5|540.6|540|158
1710405900000|2024-03-14 08:45:00|541.4|540.8|541.2|540.6|541.4|540.8|541.1|540.5|102
1710406200000|2024-03-14 08:50:00|541|540.4|541.3|540.7|542|541.4|541|540.4|96
1710406500000|2024-03-14 08:55:00|541.4|540.8|541|540.4|541.5|540.9|541|540.4|87
1710406800000|2024-03-14 09:00:00|541.1|540.5|541.2|540.6|541.4|540.8|541.1|540.5|13
1710407100000|2024-03-14 09:05:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|8
1710407400000|2024-03-14 09:10:00|541.4|540.8|541.3|540.7|541.5|540.9|541.2|540.6|8
1710407700000|2024-03-14 09:15:00|541.2|540.6|541|540.4|541.2|540.6|540.8|540.2|31
1710408000000|2024-03-14 09:20:00|541.1|540.5|541.1|540.5|541.2|540.6|541|540.4|20
1710408300000|2024-03-14 09:25:00|541.2|540.6|541.2|540.6|541.5|540.9|541.2|540.6|6
1710408600000|2024-03-14 09:30:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|11
1710408900000|2024-03-14 09:35:00|541.8|541.2|541.7|541.1|542.1|541.5|541.7|541.1|21
1710409200000|2024-03-14 09:40:00|541.8|541.2|542.4|541.8|542.4|541.8|541.8|541.2|6
1710409500000|2024-03-14 09:45:00|542.5|541.9|542.6|542|543|542.4|542.4|541.8|92
1710409800000|2024-03-14 09:50:00|542.7|542.1|542.7|542.1|542.8|542.2|542.4|541.8|17
1710410100000|2024-03-14 09:55:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|9
1710410400000|2024-03-14 10:00:00|543|542.4|543|542.4|543.2|542.6|542.9|542.3|90
1710410700000|2024-03-14 10:05:00|542.9|542.3|543.6|543|543.6|543|542.9|542.3|17
1710411000000|2024-03-14 10:10:00|543.4|542.8|543.3|542.7|544|543.4|543.1|542.5|159
1710411300000|2024-03-14 10:15:00|543.2|542.6|543.9|543.3|543.9|543.3|543.1|542.5|32
1710411600000|2024-03-14 10:20:00|543.8|543.2|543.8|543.2|543.9|543.3|543.4|542.8|28
1710411900000|2024-03-14 10:25:00|543.7|543.1|543.4|542.8|543.7|543.1|543.1|542.5|40
1710412200000|2024-03-14 10:30:00|543.3|542.7|542.7|542.1|543.3|542.7|542.7|542.1|51
1710412500000|2024-03-14 10:35:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|24
1710412800000|2024-03-14 10:40:00|542.6|542|542.4|541.8|542.7|542.1|542.4|541.8|24
1710413100000|2024-03-14 10:45:00|542.5|541.9|542.4|541.8|543.2|542.6|542.4|541.8|54
1710413400000|2024-03-14 10:50:00|542.3|541.7|542.1|541.5|542.7|542.1|542|541.4|44
1710413700000|2024-03-14 10:55:00|542|541.4|541.4|540.8|542|541.4|541.4|540.8|38
1710414000000|2024-03-14 11:00:00|541.1|540.5|541.1|540.5|541.2|540.6|541|540.4|31
1710414300000|2024-03-14 11:05:00|541.2|540.6|540.3|539.7|541.2|540.6|540.1|539.5|43
1710414600000|2024-03-14 11:10:00|540.2|539.6|540.2|539.6|540.5|539.9|540.2|539.6|18
1710414900000|2024-03-14 11:15:00|540.1|539.5|539.4|538.8|540.2|539.6|539.3|538.7|104
1710415200000|2024-03-14 11:20:00|539.5|538.9|538.8|538.2|539.7|539.1|538.8|538.2|46
1710415500000|2024-03-14 11:25:00|538.9|538.3|540.1|539.5|540.7|540.1|538.8|538.2|87
1710415800000|2024-03-14 11:30:00|540|539.4|540.1|539.5|540.2|539.6|539.8|539.2|27
1710416100000|2024-03-14 11:35:00|540|539.4|540.2|539.6|540.2|539.6|539.7|539.1|29
1710416400000|2024-03-14 11:40:00|540.1|539.5|540.1|539.5|540.4|539.8|540|539.4|23
1710416700000|2024-03-14 11:45:00|540.2|539.6|540|539.4|540.2|539.6|539.9|539.3|33
1710417000000|2024-03-14 11:50:00|540.1|539.5|540.4|539.8|540.5|539.9|539.9|539.3|20
1710417300000|2024-03-14 11:55:00|540.5|539.9|541.6|541|541.7|541.1|540.4|539.8|169
1710417600000|2024-03-14 12:00:00|541.7|541.1|541.7|541.1|541.8|541.2|541.5|540.9|57
1710417900000|2024-03-14 12:05:00|541.4|540.8|541.2|540.6|541.7|541.1|541.2|540.6|51
1710418200000|2024-03-14 12:10:00|541|540.4|540.5|539.9|541.2|540.6|540|539.4|93
1710418500000|2024-03-14 12:15:00|540.7|540.1|540.7|540.1|540.9|540.3|540.2|539.6|47
1710418800000|2024-03-14 12:20:00|540.9|540.3|540.9|540.3|541.6|541|540.7|540.1|64
1710419100000|2024-03-14 12:25:00|541|540.4|540.8|540.2|541.4|540.8|540.8|540.2|78
1710419400000|2024-03-14 12:30:00|540.9|540.3|540.3|539.7|540.9|540.3|539.8|539.2|134
1710419700000|2024-03-14 12:35:00|540.4|539.8|539|538.4|540.5|539.9|538.7|538.1|165
1710420000000|2024-03-14 12:40:00|538.9|538.3|539.3|538.7|539.5|538.9|538.3|537.7|182
1710423000000|2024-03-14 13:30:00|538.3|537.7|539.1|538.5|541.9|541.3|538.2|537.6|1493
1710423300000|2024-03-14 13:35:00|539.2|538.6|538.7|538.1|540.9|540.3|538.7|538.1|740
1710423600000|2024-03-14 13:40:00|538.5|537.9|538.6|538|538.8|538.2|536.8|536.2|1600
1710423900000|2024-03-14 13:45:00|538.8|538.2|536.9|536.3|539.1|538.5|536.9|536.3|844
1710424200000|2024-03-14 13:50:00|537.3|536.7|537.7|537.1|538.6|538|537.1|536.5|1139
1710424500000|2024-03-14 13:55:00|537.6|537|536.4|535.8|537.7|537.1|535.9|535.3|597
1710424800000|2024-03-14 14:00:00|536.1|535.5|536|535.4|537.2|536.6|535.7|535.1|464
1710425100000|2024-03-14 14:05:00|535.9|535.3|535.9|535.3|537.2|536.6|535.2|534.6|625
1710425400000|2024-03-14 14:10:00|536|535.4|536.3|535.7|537.8|537.2|535.8|535.2|1047
1710425700000|2024-03-14 14:15:00|536.5|535.9|538.3|537.7|538.3|537.7|536.3|535.7|320
1710426000000|2024-03-14 14:20:00|538.4|537.8|538.8|538.2|540.5|539.9|538.4|537.8|778
1710426300000|2024-03-14 14:25:00|538.7|538.1|539.4|538.8|539.5|538.9|537.8|537.2|392
1710426600000|2024-03-14 14:30:00|539.5|538.9|541|540.4|541.2|540.6|538.8|538.2|537
1710426900000|2024-03-14 14:35:00|540.9|540.3|538.9|538.3|540.9|540.3|538.9|538.3|549
1710427200000|2024-03-14 14:40:00|539|538.4|539|538.4|539.5|538.9|538.3|537.7|213
1710427500000|2024-03-14 14:45:00|538.9|538.3|539.2|538.6|540.2|539.6|538.4|537.8|286
1710427800000|2024-03-14 14:50:00|539.3|538.7|538.9|538.3|539.5|538.9|537.7|537.1|278
1710428100000|2024-03-14 14:55:00|539|538.4|538|537.4|539|538.4|537.7|537.1|201
1710428400000|2024-03-14 15:00:00|537.9|537.3|536.8|536.2|538|537.4|536.8|536.2|483
1710428700000|2024-03-14 15:05:00|536.6|536|538.5|537.9|539|538.4|536.5|535.9|393
1710429000000|2024-03-14 15:10:00|538.4|537.8|537|536.4|538.4|537.8|536.7|536.1|250
1710429300000|2024-03-14 15:15:00|537.2|536.6|536.5|535.9|537.2|536.6|536.5|535.9|172
1710429600000|2024-03-14 15:20:00|536.4|535.8|535.7|535.1|536.5|535.9|535.3|534.7|548
1710429900000|2024-03-14 15:25:00|536.2|535.6|534|533.4|536.3|535.7|533.8|533.2|817
1710430200000|2024-03-14 15:30:00|534.1|533.5|534.1|533.5|534.4|533.8|533.5|532.9|394
1710430500000|2024-03-14 15:35:00|534.3|533.7|534.8|534.2|535.1|534.5|534.1|533.5|355
1710430800000|2024-03-14 15:40:00|534.6|534|534.8|534.2|535.3|534.7|534.1|533.5|382
1710431100000|2024-03-14 15:45:00|534.7|534.1|534.1|533.5|535.1|534.5|533.9|533.3|275
1710431400000|2024-03-14 15:50:00|534.2|533.6|534.1|533.5|534.4|533.8|533.8|533.2|325
1710431700000|2024-03-14 15:55:00|533.8|533.2|533.8|533.2|534.1|533.5|533.6|533|165
1710432000000|2024-03-14 16:00:00|533.6|533|533.7|533.1|534.6|534|533.1|532.5|358
1710432300000|2024-03-14 16:05:00|533.9|533.3|535.2|534.6|536.2|535.6|533.6|533|609
1710432600000|2024-03-14 16:10:00|535.1|534.5|536.4|535.8|536.4|535.8|534.9|534.3|218
1710432900000|2024-03-14 16:15:00|536.5|535.9|535.4|534.8|536.5|535.9|535|534.4|243
1710433200000|2024-03-14 16:20:00|535.1|534.5|534.6|534|535.2|534.6|533.9|533.3|263
1710433500000|2024-03-14 16:25:00|534.9|534.3|534.9|534.3|535.6|535|534.6|534|220
1710433800000|2024-03-14 16:30:00|535.1|534.5|534.9|534.3|535.1|534.5|534.4|533.8|232
1710434100000|2024-03-14 16:35:00|535.1|534.5|535.6|535|536.6|536|535.1|534.5|244
1710434400000|2024-03-14 16:40:00|535.5|534.9|535.9|535.3|535.9|535.3|534.9|534.3|172
1710434700000|2024-03-14 16:45:00|536|535.4|536.1|535.5|536.7|536.1|535.9|535.3|465
1710435000000|2024-03-14 16:50:00|536.2|535.6|537.1|536.5|537.1|536.5|536.1|535.5|295
1710435300000|2024-03-14 16:55:00|537.2|536.6|537.6|537|538.1|537.5|536.6|536|580
1710435600000|2024-03-14 17:00:00|537.4|536.8|536.9|536.3|537.6|537|536|535.4|243
1710435900000|2024-03-14 17:05:00|537|536.4|536.9|536.3|537.4|536.8|536.9|536.3|307
1710436200000|2024-03-14 17:10:00|537.1|536.5|537.1|536.5|537.6|537|536.9|536.3|139
1710436500000|2024-03-14 17:15:00|536.9|536.3|537.1|536.5|537.6|537|536.8|536.2|240
1710436800000|2024-03-14 17:20:00|537|536.4|536.6|536|537.1|536.5|536.5|535.9|229
1710437100000|2024-03-14 17:25:00|536.5|535.9|536.7|536.1|536.7|536.1|536.1|535.5|248
1710437400000|2024-03-14 17:30:00|536.6|536|535.9|535.3|536.9|536.3|535.9|535.3|212
1710437700000|2024-03-14 17:35:00|536.1|535.5|535.4|534.8|536.1|535.5|535.4|534.8|221
1710438000000|2024-03-14 17:40:00|535.7|535.1|535.9|535.3|535.9|535.3|535.4|534.8|246
1710438300000|2024-03-14 17:45:00|535.7|535.1|536.6|536|537.4|536.8|535.6|535|585
1710438600000|2024-03-14 17:50:00|536.8|536.2|536.9|536.3|537.3|536.7|536.6|536|376
1710438900000|2024-03-14 17:55:00|536.7|536.1|536.9|536.3|536.9|536.3|536.4|535.8|418
1710439200000|2024-03-14 18:00:00|537|536.4|536.2|535.6|537|536.4|535.9|535.3|522
1710439500000|2024-03-14 18:05:00|536.4|535.8|536.9|536.3|537|536.4|536.2|535.6|578
1710439800000|2024-03-14 18:10:00|536.8|536.2|537.1|536.5|537.1|536.5|536.6|536|1844
1710440100000|2024-03-14 18:15:00|537|536.4|537.8|537.2|537.8|537.2|536.8|536.2|743
1710460800000|2024-03-15 00:00:00|536.4|535.8|537.8|537.2|537.9|537.3|536|535.4|90
1710461100000|2024-03-15 00:05:00|537.9|537.3|537.8|537.2|537.9|537.3|537.7|537.1|22
1710461400000|2024-03-15 00:10:00|537.9|537.3|538|537.4|538.1|537.5|537.8|537.2|13
1710461700000|2024-03-15 00:15:00|538.1|537.5|537.6|537|538.1|537.5|537.5|536.9|34
1710462000000|2024-03-15 00:20:00|537.5|536.9|537.3|536.7|537.6|537|537.1|536.5|13
1710462300000|2024-03-15 00:25:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|3
1710462600000|2024-03-15 00:30:00|||||||||3
1710462900000|2024-03-15 00:35:00|537|536.4|537.1|536.5|537.2|536.6|537|536.4|8
1710463200000|2024-03-15 00:40:00|537|536.4|537.5|536.9|537.6|537|537|536.4|7
1710463500000|2024-03-15 00:45:00|537.4|536.8|536.8|536.2|537.4|536.8|536.8|536.2|12
1710463800000|2024-03-15 00:50:00|537|536.4|537.1|536.5|537.4|536.8|537|536.4|21
1710464100000|2024-03-15 00:55:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|0
1710464400000|2024-03-15 01:00:00|537.2|536.6|536.8|536.2|537.4|536.8|536.8|536.2|8
1710464700000|2024-03-15 01:05:00|536.9|536.3|536.1|535.5|536.9|536.3|536.1|535.5|23
1710465000000|2024-03-15 01:10:00|536.4|535.8|536.9|536.3|536.9|536.3|536.2|535.6|51
1710465300000|2024-03-15 01:15:00|536.8|536.2|536.9|536.3|536.9|536.3|536.7|536.1|0
1710465600000|2024-03-15 01:20:00|537|536.4|537.1|536.5|537.1|536.5|536.9|536.3|4
1710465900000|2024-03-15 01:25:00|537|536.4|537.1|536.5|537.2|536.6|537|536.4|1
1710466200000|2024-03-15 01:30:00|536.9|536.3|536.6|536|537.1|536.5|536.6|536|2
1710466800000|2024-03-15 01:40:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|2
1710467100000|2024-03-15 01:45:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|1
1710467400000|2024-03-15 01:50:00|||||||||3
1710467700000|2024-03-15 01:55:00|536.9|536.3|537.4|536.8|537.5|536.9|536.9|536.3|19
1710468000000|2024-03-15 02:00:00|537.3|536.7|536.8|536.2|537.3|536.7|536.6|536|11
1710468300000|2024-03-15 02:05:00|536.9|536.3|537.4|536.8|537.6|537|536.9|536.3|32
1710468600000|2024-03-15 02:10:00|537.3|536.7|537.4|536.8|537.4|536.8|537.3|536.7|0
1710468900000|2024-03-15 02:15:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|6
1710469200000|2024-03-15 02:20:00|537|536.4|537.3|536.7|537.4|536.8|537|536.4|0
1710469500000|2024-03-15 02:25:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|1
1710469800000|2024-03-15 02:30:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|2
1710470100000|2024-03-15 02:35:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|4
1710470400000|2024-03-15 02:40:00|536.8|536.2|536.9|536.3|536.9|536.3|536.8|536.2|0
1710470700000|2024-03-15 02:45:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|8
1710471000000|2024-03-15 02:50:00|||||||||2
1710471300000|2024-03-15 02:55:00|536.8|536.2|536.9|536.3|536.9|536.3|536.6|536|3
1710471600000|2024-03-15 03:00:00|537.1|536.5|536.9|536.3|537.1|536.5|536.9|536.3|4
1710471900000|2024-03-15 03:05:00|537.1|536.5|537.4|536.8|537.4|536.8|537.1|536.5|8
1710472200000|2024-03-15 03:10:00|537.3|536.7|537.4|536.8|537.6|537|537.2|536.6|15
1710472500000|2024-03-15 03:15:00|537.6|537|537.6|537|537.6|537|537.6|537|4
1710472800000|2024-03-15 03:20:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|0
1710473100000|2024-03-15 03:25:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|2
1710473400000|2024-03-15 03:30:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|1
1710473700000|2024-03-15 03:35:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|3
1710474000000|2024-03-15 03:40:00|537|536.4|537.1|536.5|537.2|536.6|537|536.4|1
1710474300000|2024-03-15 03:45:00|||||||||1
1710474600000|2024-03-15 03:50:00|||||||||1
1710474900000|2024-03-15 03:55:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|1
1710475500000|2024-03-15 04:05:00|||||||||1
1710475800000|2024-03-15 04:10:00|537.3|536.7|537.4|536.8|537.4|536.8|537.3|536.7|5
1710476100000|2024-03-15 04:15:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|2
1710476400000|2024-03-15 04:20:00|537.5|536.9|537.5|536.9|537.7|537.1|537.4|536.8|15
1710476700000|2024-03-15 04:25:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|0
1710477000000|2024-03-15 04:30:00|||||||||1
1710477300000|2024-03-15 04:35:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|2
1710477600000|2024-03-15 04:40:00|537.6|537|537.6|537|537.7|537.1|537.4|536.8|8
1710477900000|2024-03-15 04:45:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|5
1710478200000|2024-03-15 04:50:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|2
1710478500000|2024-03-15 04:55:00|537.4|536.8|537.7|537.1|537.7|537.1|537.4|536.8|6
1710478800000|2024-03-15 05:00:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|0
1710479100000|2024-03-15 05:05:00|537.6|537|537.6|537|537.6|537|537.6|537|0
1710479400000|2024-03-15 05:10:00|537.7|537.1|537.7|537.1|537.7|537.1|537.6|537|1
1710479700000|2024-03-15 05:15:00|537.9|537.3|537.9|537.3|538.2|537.6|537.7|537.1|36
1710480000000|2024-03-15 05:20:00|538|537.4|538|537.4|538|537.4|537.9|537.3|13
1710480300000|2024-03-15 05:25:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|3
1710480600000|2024-03-15 05:30:00|537.9|537.3|538.2|537.6|538.2|537.6|537.7|537.1|16
1710480900000|2024-03-15 05:35:00|538.1|537.5|538.2|537.6|538.2|537.6|538|537.4|2
1710481200000|2024-03-15 05:40:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|18
1710481500000|2024-03-15 05:45:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|5
1710481800000|2024-03-15 05:50:00|538.6|538|538.5|537.9|538.7|538.1|538.4|537.8|14
1710482100000|2024-03-15 05:55:00|538.7|538.1|538.7|538.1|538.7|538.1|538.4|537.8|7
1710482400000|2024-03-15 06:00:00|538.6|538|538.5|537.9|538.7|538.1|538.4|537.8|4
1710482700000|2024-03-15 06:05:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|0
1710483000000|2024-03-15 06:10:00|538.4|537.8|538.7|538.1|538.8|538.2|538.4|537.8|8
1710483300000|2024-03-15 06:15:00|538.9|538.3|538.8|538.2|538.9|538.3|538.7|538.1|9
1710483600000|2024-03-15 06:20:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|5
1710483900000|2024-03-15 06:25:00|538.8|538.2|539.4|538.8|539.4|538.8|538.8|538.2|16
1710484200000|2024-03-15 06:30:00|539.5|538.9|539.4|538.8|539.5|538.9|539.3|538.7|21
1710484500000|2024-03-15 06:35:00|539.6|539|539.4|538.8|539.7|539.1|539.4|538.8|14
1710484800000|2024-03-15 06:40:00|538.9|538.3|539.2|538.6|539.2|538.6|538.9|538.3|21
1710485100000|2024-03-15 06:45:00|539.1|538.5|538.9|538.3|539.2|538.6|538.9|538.3|14
1710485400000|2024-03-15 06:50:00|539|538.4|538.9|538.3|539.2|538.6|538.9|538.3|36
1710485700000|2024-03-15 06:55:00|539|538.4|539|538.4|539.2|538.6|538.9|538.3|11
1710486000000|2024-03-15 07:00:00|539.1|538.5|538.7|538.1|539.2|538.6|538.6|538|46
1710486300000|2024-03-15 07:05:00|538.6|538|538.6|538|538.7|538.1|538.4|537.8|8
1710486600000|2024-03-15 07:10:00|538.7|538.1|538.6|538|538.7|538.1|538.1|537.5|51
1710486900000|2024-03-15 07:15:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|12
1710487200000|2024-03-15 07:20:00|538.7|538.1|538.1|537.5|538.7|538.1|538|537.4|28
1710487500000|2024-03-15 07:25:00|538.2|537.6|538.4|537.8|538.6|538|538.1|537.5|20
1710487800000|2024-03-15 07:30:00|538.5|537.9|538.7|538.1|538.8|538.2|538.4|537.8|22
1710488100000|2024-03-15 07:35:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|11
1710488400000|2024-03-15 07:40:00|538.9|538.3|538.9|538.3|538.9|538.3|538.9|538.3|12
1710488700000|2024-03-15 07:45:00|538.8|538.2|538.9|538.3|538.9|538.3|538.7|538.1|6
1710489000000|2024-03-15 07:50:00|538.8|538.2|536.8|536.2|538.8|538.2|536.5|535.9|97
1710489300000|2024-03-15 07:55:00|536.9|536.3|536.7|536.1|537.1|536.5|536.7|536.1|14
1710489600000|2024-03-15 08:00:00|536.5|535.9|536.6|536|536.6|536|536.4|535.8|18
1710489900000|2024-03-15 08:05:00|536.5|535.9|536.9|536.3|537.2|536.6|536.3|535.7|35
1710490200000|2024-03-15 08:10:00|536.8|536.2|537.2|536.6|537.2|536.6|536.8|536.2|8
1710490500000|2024-03-15 08:15:00|537.1|536.5|537.4|536.8|537.4|536.8|537|536.4|14
1710490800000|2024-03-15 08:20:00|537.6|537|538.7|538.1|539.2|538.6|537.4|536.8|182
1710491100000|2024-03-15 08:25:00|538.5|537.9|538.7|538.1|538.8|538.2|538.5|537.9|32
1710491400000|2024-03-15 08:30:00|538.9|538.3|539.6|539|540.1|539.5|538.9|538.3|54
1710491700000|2024-03-15 08:35:00|539.7|539.1|539.3|538.7|539.9|539.3|538.9|538.3|22
1710492000000|2024-03-15 08:40:00|539.1|538.5|539.4|538.8|539.5|538.9|539.1|538.5|12
1710492300000|2024-03-15 08:45:00|539.3|538.7|539|538.4|539.4|538.8|538.9|538.3|16
1710492600000|2024-03-15 08:50:00|539.1|538.5|538.7|538.1|539.1|538.5|538.6|538|16
1710492900000|2024-03-15 08:55:00|538.6|538|538.4|537.8|538.8|538.2|538.3|537.7|12
1710493200000|2024-03-15 09:00:00|538.5|537.9|538.3|537.7|538.8|538.2|538.1|537.5|16
1710493500000|2024-03-15 09:05:00|538.1|537.5|536.8|536.2|538.4|537.8|536.6|536|81
1710493800000|2024-03-15 09:10:00|536.9|536.3|536.7|536.1|537.1|536.5|535.9|535.3|89
1710494100000|2024-03-15 09:15:00|536.8|536.2|537|536.4|537.3|536.7|536.5|535.9|35
1710494400000|2024-03-15 09:20:00|536.9|536.3|537|536.4|537.1|536.5|536.6|536|33
1710494700000|2024-03-15 09:25:00|537.1|536.5|536.6|536|537.1|536.5|536.3|535.7|20
1710495000000|2024-03-15 09:30:00|536.7|536.1|536.9|536.3|537.1|536.5|536.4|535.8|26
1710495300000|2024-03-15 09:35:00|537|536.4|537.1|536.5|537.1|536.5|536.8|536.2|6
1710495600000|2024-03-15 09:40:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|24
1710495900000|2024-03-15 09:45:00|537.2|536.6|537.5|536.9|537.6|537|536.8|536.2|38
1710496200000|2024-03-15 09:50:00|537.6|537|537.7|537.1|538.1|537.5|537.4|536.8|26
1710496500000|2024-03-15 09:55:00|537.8|537.2|537.8|537.2|538.3|537.7|537.6|537|21
1710496800000|2024-03-15 10:00:00|537.9|537.3|538.2|537.6|538.6|538|537.9|537.3|23
1710497100000|2024-03-15 10:05:00|538.1|537.5|538.4|537.8|538.6|538|537.6|537|43
1710497400000|2024-03-15 10:10:00|538.6|538|539.4|538.8|539.6|539|538.5|537.9|26
1710497700000|2024-03-15 10:15:00|539.2|538.6|539.2|538.6|539.4|538.8|538.9|538.3|15
1710498000000|2024-03-15 10:20:00|539.1|538.5|539.1|538.5|539.4|538.8|539.1|538.5|9
1710498300000|2024-03-15 10:25:00|539.4|538.8|539.1|538.5|539.4|538.8|539.1|538.5|10
1710498600000|2024-03-15 10:30:00|539.4|538.8|539.8|539.2|539.8|539.2|539.4|538.8|40
1710498900000|2024-03-15 10:35:00|539.7|539.1|540.6|540|540.6|540|539.7|539.1|98
1710499200000|2024-03-15 10:40:00|540.8|540.2|540.7|540.1|541|540.4|540.6|540|45
1710499500000|2024-03-15 10:45:00|540.8|540.2|540.2|539.6|541.1|540.5|539.9|539.3|70
1710499800000|2024-03-15 10:50:00|540.3|539.7|540|539.4|540.4|539.8|539.9|539.3|26
1710500100000|2024-03-15 10:55:00|540.1|539.5|539.2|538.6|540.1|539.5|539.1|538.5|58
1710500400000|2024-03-15 11:00:00|539.3|538.7|539.7|539.1|539.8|539.2|539.2|538.6|34
1710500700000|2024-03-15 11:05:00|539.8|539.2|540.1|539.5|540.1|539.5|539.3|538.7|51
1710501000000|2024-03-15 11:10:00|539.9|539.3|539.8|539.2|540.1|539.5|539.6|539|52
1710501300000|2024-03-15 11:15:00|539.6|539|539.9|539.3|540.1|539.5|539.6|539|28
1710501600000|2024-03-15 11:20:00|540|539.4|539.6|539|540.1|539.5|539.6|539|14
1710501900000|2024-03-15 11:25:00|539.7|539.1|539.6|539|539.8|539.2|539.6|539|15
1710502200000|2024-03-15 11:30:00|539.7|539.1|539.5|538.9|539.8|539.2|539.3|538.7|136
1710502500000|2024-03-15 11:35:00|539.6|539|539.5|538.9|539.7|539.1|539.3|538.7|6
1710502800000|2024-03-15 11:40:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|16
1710503100000|2024-03-15 11:45:00|539.5|538.9|539.7|539.1|540|539.4|539.5|538.9|43
1710503400000|2024-03-15 11:50:00|539.6|539|539.8|539.2|539.8|539.2|539.2|538.6|38
1710503700000|2024-03-15 11:55:00|539.7|539.1|539.5|538.9|539.8|539.2|539.3|538.7|24
1710504000000|2024-03-15 12:00:00|539.6|539|540.2|539.6|540.4|539.8|539.6|539|71
1710504300000|2024-03-15 12:05:00|540.1|539.5|539.9|539.3|540.2|539.6|539.6|539|28
1710504600000|2024-03-15 12:10:00|540.1|539.5|541.2|540.6|541.2|540.6|540.1|539.5|226
1710504900000|2024-03-15 12:15:00|541.1|540.5|540.6|540|541.2|540.6|540.3|539.7|55
1710505200000|2024-03-15 12:20:00|540.5|539.9|540.2|539.6|540.6|540|540.1|539.5|40
1710505500000|2024-03-15 12:25:00|540.3|539.7|540.1|539.5|540.5|539.9|540.1|539.5|24
1710505800000|2024-03-15 12:30:00|540.2|539.6|539.9|539.3|540.3|539.7|539.8|539.2|27
1710506100000|2024-03-15 12:35:00|539.8|539.2|539.5|538.9|539.9|539.3|539.3|538.7|78
1710506400000|2024-03-15 12:40:00|539.3|538.7|539.6|539|539.6|539|539.1|538.5|34
1710509400000|2024-03-15 13:30:00|539.5|538.9|537.6|537|542.1|541.5|537.4|536.8|1434
1710509700000|2024-03-15 13:35:00|537.7|537.1|536.9|536.3|539.1|538.5|536.8|536.2|498
1710510000000|2024-03-15 13:40:00|537|536.4|535.8|535.2|537.4|536.8|535.7|535.1|532
1710510300000|2024-03-15 13:45:00|536|535.4|538|537.4|538.2|537.6|535.8|535.2|350
1710510600000|2024-03-15 13:50:00|538.2|537.6|537.9|537.3|538.7|538.1|537.4|536.8|247
1710510900000|2024-03-15 13:55:00|538|537.4|538|537.4|539.4|538.8|537.8|537.2|225
1710511200000|2024-03-15 14:00:00|538.1|537.5|538.2|537.6|538.4|537.8|537.5|536.9|178
1710511500000|2024-03-15 14:05:00|538|537.4|537.3|536.7|538|537.4|535.9|535.3|392
1710511800000|2024-03-15 14:10:00|537.2|536.6|536.7|536.1|537.5|536.9|536.5|535.9|300
1710512100000|2024-03-15 14:15:00|536.8|536.2|536.1|535.5|536.8|536.2|535.8|535.2|300
1710512400000|2024-03-15 14:20:00|535.8|535.2|535.6|535|536.5|535.9|535.5|534.9|517
1710512700000|2024-03-15 14:25:00|535.3|534.7|534.7|534.1|535.8|535.2|534.7|534.1|320
1710513000000|2024-03-15 14:30:00|534.4|533.8|534.4|533.8|534.9|534.3|534.2|533.6|258
1710513300000|2024-03-15 14:35:00|534.3|533.7|533.4|532.8|534.4|533.8|533.1|532.5|311
1710513600000|2024-03-15 14:40:00|533.2|532.6|533.9|533.3|534.1|533.5|532.9|532.3|350
1710513900000|2024-03-15 14:45:00|534|533.4|534.7|534.1|534.7|534.1|533.5|532.9|163
1710514200000|2024-03-15 14:50:00|534.8|534.2|535.7|535.1|536.4|535.8|534.7|534.1|442
1710514500000|2024-03-15 14:55:00|535.9|535.3|535.4|534.8|535.9|535.3|534.8|534.2|540
1710514800000|2024-03-15 15:00:00|535.2|534.6|535.7|535.1|535.9|535.3|534.7|534.1|211
1710515100000|2024-03-15 15:05:00|535.4|534.8|534.4|533.8|535.6|535|534.4|533.8|124
1710515400000|2024-03-15 15:10:00|534.2|533.6|534.7|534.1|534.7|534.1|533.9|533.3|178
1710515700000|2024-03-15 15:15:00|534.6|534|534.7|534.1|535.2|534.6|534.3|533.7|137
1710516000000|2024-03-15 15:20:00|534.9|534.3|534.9|534.3|535.7|535.1|534.9|534.3|114
1710516300000|2024-03-15 15:25:00|535.2|534.6|534.6|534|535.3|534.7|534.4|533.8|91
1710516600000|2024-03-15 15:30:00|534.7|534.1|533.9|533.3|534.9|534.3|533.7|533.1|123
1710516900000|2024-03-15 15:35:00|534|533.4|534.6|534|534.6|534|534|533.4|313
1710517200000|2024-03-15 15:40:00|534.5|533.9|533.8|533.2|534.5|533.9|533.8|533.2|128
1710517500000|2024-03-15 15:45:00|534.1|533.5|533.8|533.2|534.3|533.7|533.8|533.2|143
1710517800000|2024-03-15 15:50:00|533.6|533|532.8|532.2|533.6|533|532.6|532|154
1710518100000|2024-03-15 15:55:00|532.7|532.1|533.7|533.1|533.8|533.2|532.7|532.1|97
1710518400000|2024-03-15 16:00:00|533.6|533|533.8|533.2|534|533.4|533.3|532.7|119
1710518700000|2024-03-15 16:05:00|533.9|533.3|535|534.4|535|534.4|533.8|533.2|139
1710519000000|2024-03-15 16:10:00|535.3|534.7|535.8|535.2|536.1|535.5|534.9|534.3|212
1710519300000|2024-03-15 16:15:00|536|535.4|535.5|534.9|536.1|535.5|535.5|534.9|112
1710519600000|2024-03-15 16:20:00|535.6|535|535.1|534.5|536|535.4|535|534.4|169
1710519900000|2024-03-15 16:25:00|535.2|534.6|535.4|534.8|535.9|535.3|535.2|534.6|122
1710520200000|2024-03-15 16:30:00|535.1|534.5|534.3|533.7|535.2|534.6|534.2|533.6|146
1710520500000|2024-03-15 16:35:00|534.2|533.6|534.3|533.7|534.6|534|534|533.4|119
1710520800000|2024-03-15 16:40:00|534|533.4|533.8|533.2|534.5|533.9|533.8|533.2|176
1710521100000|2024-03-15 16:45:00|533.5|532.9|534|533.4|534.1|533.5|533.5|532.9|110
1710521400000|2024-03-15 16:50:00|534.1|533.5|533.3|532.7|534.2|533.6|532.8|532.2|292
1710521700000|2024-03-15 16:55:00|533.2|532.6|533|532.4|533.5|532.9|533|532.4|157
1710522000000|2024-03-15 17:00:00|533.1|532.5|533.5|532.9|533.8|533.2|533|532.4|129
1710522300000|2024-03-15 17:05:00|533.7|533.1|533.8|533.2|534|533.4|533.5|532.9|195
1710522600000|2024-03-15 17:10:00|533.6|533|532.9|532.3|533.8|533.2|532.7|532.1|187
1710522900000|2024-03-15 17:15:00|532.8|532.2|532.6|532|532.9|532.3|532|531.4|236
1710523200000|2024-03-15 17:20:00|532.7|532.1|532.4|531.8|532.7|532.1|532.2|531.6|96
1710523500000|2024-03-15 17:25:00|532.3|531.7|532.6|532|532.7|532.1|532.2|531.6|112
1710523800000|2024-03-15 17:30:00|532.5|531.9|532.7|532.1|532.8|532.2|532.2|531.6|132
1710524100000|2024-03-15 17:35:00|532.4|531.8|532.7|532.1|532.8|532.2|532.4|531.8|200
1710524400000|2024-03-15 17:40:00|532.6|532|532.7|532.1|532.9|532.3|532.6|532|185
1710524700000|2024-03-15 17:45:00|532.6|532|532.8|532.2|532.9|532.3|532.6|532|258
1710525000000|2024-03-15 17:50:00|532.9|532.3|532.3|531.7|532.9|532.3|532|531.4|1471
1710525300000|2024-03-15 17:55:00|532.2|531.6|532.3|531.7|532.4|531.8|532|531.4|300
1710525600000|2024-03-15 18:00:00|532.2|531.6|533.2|532.6|533.7|533.1|532.2|531.6|813
1710525900000|2024-03-15 18:05:00|533.4|532.8|534.6|534|534.7|534.1|533.4|532.8|766
1710526200000|2024-03-15 18:10:00|534.5|533.9|533.9|533.3|534.9|534.3|533.5|532.9|1446
1710526500000|2024-03-15 18:15:00|534|533.4|534.7|534.1|534.7|534.1|533.8|533.2|506
1710720000000|2024-03-18 00:00:00|537|536.4|539.5|538.9|539.5|538.9|536.4|535.8|317
1710720300000|2024-03-18 00:05:00|539.4|538.8|539.6|539|539.9|539.3|538.7|538.1|108
1710720600000|2024-03-18 00:10:00|539.7|539.1|539.8|539.2|540|539.4|539.7|539.1|26
1710720900000|2024-03-18 00:15:00|539.7|539.1|539.5|538.9|539.7|539.1|539.3|538.7|34
1710721200000|2024-03-18 00:20:00|539.4|538.8|539.3|538.7|539.5|538.9|538.8|538.2|57
1710721500000|2024-03-18 00:25:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|18
1710721800000|2024-03-18 00:30:00|539.4|538.8|539.6|539|539.6|539|539.4|538.8|17
1710722100000|2024-03-18 00:35:00|539.5|538.9|539.6|539|539.6|539|539.5|538.9|22
1710722400000|2024-03-18 00:40:00|539.5|538.9|539.4|538.8|539.5|538.9|539.2|538.6|24
1710722700000|2024-03-18 00:45:00|539.5|538.9|539.4|538.8|539.5|538.9|539|538.4|9
1710723000000|2024-03-18 00:50:00|539.2|538.6|539.6|539|539.7|539.1|539.2|538.6|31
1710723300000|2024-03-18 00:55:00|539.4|538.8|539.4|538.8|539.4|538.8|539.2|538.6|10
1710723600000|2024-03-18 01:00:00|539.3|538.7|539.5|538.9|539.6|539|539.2|538.6|11
1710723900000|2024-03-18 01:05:00|539.8|539.2|540.3|539.7|540.6|540|539.7|539.1|89
1710724200000|2024-03-18 01:10:00|540.4|539.8|539.7|539.1|540.4|539.8|539.5|538.9|39
1710724500000|2024-03-18 01:15:00|539.8|539.2|539.7|539.1|539.8|539.2|539.5|538.9|23
1710724800000|2024-03-18 01:20:00|539.6|539|539.7|539.1|539.7|539.1|539.5|538.9|13
1710725100000|2024-03-18 01:25:00|539.6|539|539.5|538.9|539.7|539.1|539.2|538.6|36
1710725400000|2024-03-18 01:30:00|539.7|539.1|539.7|539.1|539.7|539.1|539.6|539|11
1710725700000|2024-03-18 01:35:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|15
1710726000000|2024-03-18 01:40:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|19
1710726300000|2024-03-18 01:45:00|539.8|539.2|540|539.4|540|539.4|539.7|539.1|47
1710726600000|2024-03-18 01:50:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|23
1710726900000|2024-03-18 01:55:00|539.8|539.2|539.7|539.1|539.8|539.2|539.7|539.1|11
1710727200000|2024-03-18 02:00:00|539.8|539.2|539.7|539.1|539.8|539.2|539.7|539.1|2
1710727500000|2024-03-18 02:05:00|539.6|539|539.7|539.1|539.7|539.1|539.2|538.6|36
1710727800000|2024-03-18 02:10:00|539.5|538.9|539|538.4|539.5|538.9|539|538.4|17
1710728100000|2024-03-18 02:15:00|539.1|538.5|539.5|538.9|539.6|539|539.1|538.5|22
1710728400000|2024-03-18 02:20:00|539.6|539|539.3|538.7|539.6|539|539.3|538.7|23
1710728700000|2024-03-18 02:25:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|8
1710729000000|2024-03-18 02:30:00|539.3|538.7|539.3|538.7|539.4|538.8|539.2|538.6|7
1710729300000|2024-03-18 02:35:00|539.2|538.6|539.5|538.9|539.5|538.9|539.2|538.6|13
1710729600000|2024-03-18 02:40:00|539.3|538.7|539.3|538.7|539.5|538.9|539|538.4|29
1710729900000|2024-03-18 02:45:00|539.2|538.6|539|538.4|539.2|538.6|539|538.4|2
1710730200000|2024-03-18 02:50:00|539.1|538.5|539.1|538.5|539.2|538.6|539|538.4|4
1710730500000|2024-03-18 02:55:00|539|538.4|539|538.4|539|538.4|539|538.4|2
1710730800000|2024-03-18 03:00:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|2
1710731100000|2024-03-18 03:05:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|9
1710731400000|2024-03-18 03:10:00|538.3|537.7|538.3|537.7|538.4|537.8|538.3|537.7|5
1710731700000|2024-03-18 03:15:00|538.2|537.6|538.2|537.6|538.2|537.6|538.2|537.6|7
1710732000000|2024-03-18 03:20:00|538.1|537.5|538|537.4|538.1|537.5|537.8|537.2|14
1710732300000|2024-03-18 03:25:00|||||||||3
1710732600000|2024-03-18 03:30:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|3
1710733200000|2024-03-18 03:40:00|538.2|537.6|538.2|537.6|538.3|537.7|538.1|537.5|14
1710733500000|2024-03-18 03:45:00|||||||||3
1710733800000|2024-03-18 03:50:00|||||||||3
1710734100000|2024-03-18 03:55:00|538.3|537.7|539|538.4|539.2|538.6|538.3|537.7|37
1710734400000|2024-03-18 04:00:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|7
1710734700000|2024-03-18 04:05:00|539|538.4|539|538.4|539.1|538.5|539|538.4|13
1710735000000|2024-03-18 04:10:00|538.8|538.2|538.7|538.1|539|538.4|538.7|538.1|10
1710735300000|2024-03-18 04:15:00|538.8|538.2|538.5|537.9|538.8|538.2|538.5|537.9|5
1710735600000|2024-03-18 04:20:00|538.6|538|539.1|538.5|539.1|538.5|538.6|538|49
1710735900000|2024-03-18 04:25:00|539|538.4|539|538.4|539|538.4|539|538.4|4
1710736200000|2024-03-18 04:30:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|13
1710736500000|2024-03-18 04:35:00|||||||||1
1710736800000|2024-03-18 04:40:00|538.4|537.8|538.4|537.8|538.4|537.8|538.4|537.8|4
1710737100000|2024-03-18 04:45:00|538.5|537.9|538.6|538|538.6|538|538.5|537.9|4
1710737400000|2024-03-18 04:50:00|538.5|537.9|538.5|537.9|538.6|538|538.4|537.8|10
1710737700000|2024-03-18 04:55:00|||||||||2
1710738300000|2024-03-18 05:05:00|538.4|537.8|538.3|537.7|538.4|537.8|538.3|537.7|3
1710738600000|2024-03-18 05:10:00|538.5|537.9|538.8|538.2|538.8|538.2|538.5|537.9|5
1710738900000|2024-03-18 05:15:00|||||||||3
1710739200000|2024-03-18 05:20:00|||||||||4
1710739500000|2024-03-18 05:25:00|538.7|538.1|538.8|538.2|538.9|538.3|538.7|538.1|11
1710739800000|2024-03-18 05:30:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|9
1710740100000|2024-03-18 05:35:00|539|538.4|539|538.4|539|538.4|538.9|538.3|6
1710740400000|2024-03-18 05:40:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|4
1710740700000|2024-03-18 05:45:00|||||||||3
1710741000000|2024-03-18 05:50:00|539|538.4|539|538.4|539|538.4|539|538.4|2
1710741600000|2024-03-18 06:00:00|538.8|538.2|539.4|538.8|539.7|539.1|538.8|538.2|26
1710741900000|2024-03-18 06:05:00|539.2|538.6|539.2|538.6|539.5|538.9|539.2|538.6|24
1710742200000|2024-03-18 06:10:00|539.4|538.8|539.4|538.8|539.4|538.8|539.2|538.6|9
1710742500000|2024-03-18 06:15:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|11
1710742800000|2024-03-18 06:20:00|539|538.4|539|538.4|539|538.4|538.8|538.2|22
1710743100000|2024-03-18 06:25:00|539.1|538.5|538.9|538.3|539.1|538.5|538.8|538.2|9
1710743400000|2024-03-18 06:30:00|538.8|538.2|538.3|537.7|538.8|538.2|538.2|537.6|16
1710743700000|2024-03-18 06:35:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|6
1710744000000|2024-03-18 06:40:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|8
1710744300000|2024-03-18 06:45:00|537.8|537.2|538.2|537.6|538.2|537.6|537.5|536.9|52
1710744600000|2024-03-18 06:50:00|538|537.4|537.8|537.2|538.3|537.7|537.8|537.2|19
1710744900000|2024-03-18 06:55:00|537.9|537.3|537.8|537.2|538|537.4|537.7|537.1|8
1710745200000|2024-03-18 07:00:00|537.6|537|537.8|537.2|537.8|537.2|537.3|536.7|36
1710745500000|2024-03-18 07:05:00|537.7|537.1|537.8|537.2|537.9|537.3|537.7|537.1|10
1710745800000|2024-03-18 07:10:00|||||||||2
1710746100000|2024-03-18 07:15:00|||||||||5
1710746400000|2024-03-18 07:20:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|8
1710746700000|2024-03-18 07:25:00|537.6|537|537.4|536.8|537.8|537.2|537.3|536.7|19
1710747000000|2024-03-18 07:30:00|537.6|537|536.8|536.2|537.6|537|536.7|536.1|32
1710747300000|2024-03-18 07:35:00|536.9|536.3|537.1|536.5|537.3|536.7|536.8|536.2|32
1710747600000|2024-03-18 07:40:00|537|536.4|536.9|536.3|537.1|536.5|536.8|536.2|13
1710747900000|2024-03-18 07:45:00|536.8|536.2|536.7|536.1|536.8|536.2|536.5|535.9|14
1710748200000|2024-03-18 07:50:00|536.6|536|536.8|536.2|536.9|536.3|536.5|535.9|10
1710748500000|2024-03-18 07:55:00|536.9|536.3|537.3|536.7|537.3|536.7|536.9|536.3|19
1710748800000|2024-03-18 08:00:00|537|536.4|537.5|536.9|537.5|536.9|537|536.4|42
1710749100000|2024-03-18 08:05:00|537.4|536.8|538|537.4|538|537.4|537.4|536.8|18
1710749400000|2024-03-18 08:10:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|18
1710749700000|2024-03-18 08:15:00|538.1|537.5|537.5|536.9|538.1|537.5|537.5|536.9|14
1710750000000|2024-03-18 08:20:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|7
1710750300000|2024-03-18 08:25:00|537.9|537.3|538|537.4|538|537.4|537.8|537.2|9
1710750600000|2024-03-18 08:30:00|538.3|537.7|538.8|538.2|538.8|538.2|538.3|537.7|20
1710750900000|2024-03-18 08:35:00|538.6|538|538.8|538.2|538.8|538.2|538.6|538|17
1710751200000|2024-03-18 08:40:00|538.5|537.9|539|538.4|539|538.4|538.3|537.7|22
1710751500000|2024-03-18 08:45:00|538.8|538.2|538.4|537.8|539|538.4|538.4|537.8|25
1710751800000|2024-03-18 08:50:00|538.5|537.9|538.3|537.7|538.8|538.2|538.3|537.7|29
1710752100000|2024-03-18 08:55:00|537.9|537.3|538.1|537.5|538.3|537.7|537.9|537.3|49
1710752400000|2024-03-18 09:00:00|538|537.4|538.6|538|538.6|538|537.9|537.3|27
1710752700000|2024-03-18 09:05:00|538.9|538.3|538.5|537.9|539.1|538.5|538.5|537.9|70
1710753000000|2024-03-18 09:10:00|538.8|538.2|538.5|537.9|539|538.4|538.5|537.9|18
1710753300000|2024-03-18 09:15:00|538.7|538.1|539.3|538.7|539.4|538.8|538.7|538.1|17
1710753600000|2024-03-18 09:20:00|539.4|538.8|540.3|539.7|540.3|539.7|539.3|538.7|22
1710753900000|2024-03-18 09:25:00|540.1|539.5|542.2|541.6|542.3|541.7|540|539.4|271
1710754200000|2024-03-18 09:30:00|542|541.4|541.8|541.2|542.2|541.6|541.3|540.7|72
1710754500000|2024-03-18 09:35:00|541.7|541.1|541.9|541.3|542|541.4|541.4|540.8|55
1710754800000|2024-03-18 09:40:00|541.8|541.2|543.3|542.7|543.4|542.8|541.4|540.8|199
1710755100000|2024-03-18 09:45:00|543.2|542.6|542.4|541.8|543.3|542.7|542.4|541.8|186
1710755400000|2024-03-18 09:50:00|542.5|541.9|542.6|542|542.9|542.3|542.2|541.6|50
1710755700000|2024-03-18 09:55:00|542.7|542.1|541.6|541|542.7|542.1|541.2|540.6|70
1710756000000|2024-03-18 10:00:00|541.7|541.1|541.8|541.2|542|541.4|541.5|540.9|48
1710756300000|2024-03-18 10:05:00|541.9|541.3|541|540.4|541.9|541.3|541|540.4|39
1710756600000|2024-03-18 10:10:00|540.7|540.1|540.7|540.1|541|540.4|540.7|540.1|33
1710756900000|2024-03-18 10:15:00|541|540.4|541.2|540.6|541.2|540.6|540.7|540.1|37
1710757200000|2024-03-18 10:20:00|541.3|540.7|541|540.4|541.5|540.9|540.7|540.1|27
1710757500000|2024-03-18 10:25:00|540.8|540.2|541|540.4|541|540.4|540.7|540.1|21
1710757800000|2024-03-18 10:30:00|540.9|540.3|541.3|540.7|541.5|540.9|540.9|540.3|37
1710758100000|2024-03-18 10:35:00|541.4|540.8|542.2|541.6|542.2|541.6|541.4|540.8|48
1710758400000|2024-03-18 10:40:00|542.1|541.5|542.1|541.5|542.2|541.6|542|541.4|13
1710758700000|2024-03-18 10:45:00|542.3|541.7|542.3|541.7|542.4|541.8|541.9|541.3|33
1710759000000|2024-03-18 10:50:00|542.2|541.6|542.1|541.5|542.3|541.7|542|541.4|22
1710759300000|2024-03-18 10:55:00|542|541.4|541.5|540.9|542.1|541.5|541|540.4|22
1710759600000|2024-03-18 11:00:00|541.8|541.2|541.4|540.8|541.9|541.3|541.4|540.8|31
1710759900000|2024-03-18 11:05:00|541.5|540.9|541.5|540.9|541.9|541.3|541.5|540.9|14
1710760200000|2024-03-18 11:10:00|541.6|541|541.8|541.2|541.8|541.2|541.5|540.9|20
1710760500000|2024-03-18 11:15:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|10
1710760800000|2024-03-18 11:20:00|542|541.4|542|541.4|542.2|541.6|541.7|541.1|57
1710761100000|2024-03-18 11:25:00|542.1|541.5|541.8|541.2|542.2|541.6|541.5|540.9|36
1710761400000|2024-03-18 11:30:00|541.9|541.3|541.9|541.3|542.1|541.5|541.8|541.2|23
1710761700000|2024-03-18 11:35:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|12
1710762000000|2024-03-18 11:40:00|541.9|541.3|542|541.4|542.1|541.5|541.6|541|39
1710762300000|2024-03-18 11:45:00|542.1|541.5|542.5|541.9|542.5|541.9|542.1|541.5|25
1710762600000|2024-03-18 11:50:00|542.3|541.7|542.6|542|543|542.4|542.1|541.5|70
1710762900000|2024-03-18 11:55:00|542.7|542.1|542.3|541.7|542.8|542.2|542|541.4|89
1710763200000|2024-03-18 12:00:00|542.4|541.8|542.4|541.8|542.6|542|542.2|541.6|64
1710763500000|2024-03-18 12:05:00|542.3|541.7|542.6|542|543|542.4|542.3|541.7|64
1710763800000|2024-03-18 12:10:00|542.8|542.2|542.1|541.5|543|542.4|541.7|541.1|68
1710764100000|2024-03-18 12:15:00|542.2|541.6|542.1|541.5|542.2|541.6|541.8|541.2|48
1710764400000|2024-03-18 12:20:00|541.9|541.3|542|541.4|542.3|541.7|541.6|541|43
1710764700000|2024-03-18 12:25:00|542.1|541.5|541.8|541.2|542.4|541.8|541.6|541|50
1710765000000|2024-03-18 12:30:00|541.9|541.3|542.1|541.5|542.3|541.7|541.8|541.2|48
1710765300000|2024-03-18 12:35:00|542|541.4|542.1|541.5|542.3|541.7|541.8|541.2|43
1710765600000|2024-03-18 12:40:00|542|541.4|542.2|541.6|542.3|541.7|541.8|541.2|57
1710768600000|2024-03-18 13:30:00|542.9|542.3|543.1|542.5|544.4|543.8|542.2|541.6|1641
1710768900000|2024-03-18 13:35:00|543.2|542.6|541.4|540.8|544.1|543.5|541.4|540.8|944
1710769200000|2024-03-18 13:40:00|541.6|541|541.2|540.6|542.1|541.5|540.6|540|588
1710769500000|2024-03-18 13:45:00|541|540.4|541|540.4|542|541.4|540.3|539.7|423
1710769800000|2024-03-18 13:50:00|540.8|540.2|540.5|539.9|541|540.4|540.1|539.5|496
1710770100000|2024-03-18 13:55:00|540.3|539.7|537.3|536.7|540.5|539.9|536.7|536.1|706
1710770400000|2024-03-18 14:00:00|537.5|536.9|536.2|535.6|537.7|537.1|535.6|535|433
1710770700000|2024-03-18 14:05:00|535.9|535.3|535.7|535.1|536.3|535.7|534.8|534.2|427
1710771000000|2024-03-18 14:10:00|535.6|535|534.1|533.5|535.6|535|533.9|533.3|540
1710771300000|2024-03-18 14:15:00|534|533.4|534.4|533.8|534.9|534.3|532.8|532.2|679
1710771600000|2024-03-18 14:20:00|534.5|533.9|534.7|534.1|534.8|534.2|533.7|533.1|321
1710771900000|2024-03-18 14:25:00|534.4|533.8|534.4|533.8|535.1|534.5|534|533.4|307
1710772200000|2024-03-18 14:30:00|534.5|533.9|534.2|533.6|534.9|534.3|533.7|533.1|296
1710772500000|2024-03-18 14:35:00|534.1|533.5|533.7|533.1|534.6|534|533.4|532.8|264
1710772800000|2024-03-18 14:40:00|533.6|533|534.1|533.5|534.2|533.6|533.4|532.8|167
1710773100000|2024-03-18 14:45:00|534.2|533.6|535.4|534.8|535.4|534.8|533.8|533.2|311
1710773400000|2024-03-18 14:50:00|535.3|534.7|536.6|536|536.6|536|535.3|534.7|298
1710773700000|2024-03-18 14:55:00|536.9|536.3|537.8|537.2|538.3|537.7|536.4|535.8|583
1710774000000|2024-03-18 15:00:00|537.7|537.1|537.8|537.2|538|537.4|536.9|536.3|369
1710774300000|2024-03-18 15:05:00|538|537.4|538.8|538.2|539|538.4|537.8|537.2|259
1710774600000|2024-03-18 15:10:00|538.9|538.3|540.8|540.2|540.8|540.2|538.8|538.2|278
1710774900000|2024-03-18 15:15:00|540.9|540.3|542.8|542.2|543|542.4|540.8|540.2|328
1710775200000|2024-03-18 15:20:00|542.9|542.3|545.3|544.7|545.3|544.7|542.8|542.2|587
1710775500000|2024-03-18 15:25:00|545.8|545.2|545.9|545.3|546.9|546.3|545.4|544.8|908
1710775800000|2024-03-18 15:30:00|546|545.4|546|545.4|546.7|546.1|545.6|545|517
1710776100000|2024-03-18 15:35:00|545.7|545.1|545.4|544.8|545.9|545.3|544.5|543.9|452
1710776400000|2024-03-18 15:40:00|545.5|544.9|545.5|544.9|546.5|545.9|545|544.4|465
1710776700000|2024-03-18 15:45:00|545.4|544.8|544.8|544.2|546|545.4|544.2|543.6|281
1710777000000|2024-03-18 15:50:00|545|544.4|544.6|544|545.5|544.9|543.8|543.2|355
1710777300000|2024-03-18 15:55:00|544.8|544.2|543.3|542.7|544.8|544.2|543.3|542.7|259
1710777600000|2024-03-18 16:00:00|543.1|542.5|543|542.4|543.4|542.8|542.5|541.9|336
1710777900000|2024-03-18 16:05:00|542.9|542.3|543|542.4|543.4|542.8|542.7|542.1|237
1710778200000|2024-03-18 16:10:00|543.1|542.5|543.5|542.9|543.5|542.9|542.2|541.6|244
1710778500000|2024-03-18 16:15:00|543.3|542.7|543.4|542.8|543.9|543.3|542.9|542.3|169
1710778800000|2024-03-18 16:20:00|543.7|543.1|543.7|543.1|543.9|543.3|543.4|542.8|105
1710779100000|2024-03-18 16:25:00|543.9|543.3|544.7|544.1|544.9|544.3|543.9|543.3|189
1710779400000|2024-03-18 16:30:00|544.4|543.8|544.9|544.3|544.9|544.3|543.9|543.3|193
1710779700000|2024-03-18 16:35:00|544.8|544.2|545.7|545.1|545.8|545.2|544.7|544.1|403
1710780000000|2024-03-18 16:40:00|545.8|545.2|547.3|546.7|547.5|546.9|545.4|544.8|562
1710780300000|2024-03-18 16:45:00|547.5|546.9|547.4|546.8|548.4|547.8|547.3|546.7|445
1710780600000|2024-03-18 16:50:00|547.6|547|547.8|547.2|547.9|547.3|546.9|546.3|174
1710780900000|2024-03-18 16:55:00|547.9|547.3|547.6|547|548.3|547.7|547.3|546.7|175
1710781200000|2024-03-18 17:00:00|547.3|546.7|546.8|546.2|547.8|547.2|546.6|546|220
1710781500000|2024-03-18 17:05:00|546.7|546.1|546.1|545.5|546.8|546.2|546.1|545.5|155
1710781800000|2024-03-18 17:10:00|546.3|545.7|547.1|546.5|547.2|546.6|546.3|545.7|127
1710782100000|2024-03-18 17:15:00|547.3|546.7|547.3|546.7|547.6|547|547.1|546.5|76
1710782400000|2024-03-18 17:20:00|547.2|546.6|546.9|546.3|547.3|546.7|546.8|546.2|105
1710782700000|2024-03-18 17:25:00|546.8|546.2|546.8|546.2|546.9|546.3|546.3|545.7|126
1710783000000|2024-03-18 17:30:00|547.1|546.5|546.4|545.8|547.1|546.5|546.1|545.5|125
1710783300000|2024-03-18 17:35:00|546.6|546|546.9|546.3|546.9|546.3|546.6|546|250
1710783600000|2024-03-18 17:40:00|547|546.4|546.9|546.3|547.4|546.8|546.9|546.3|158
1710783900000|2024-03-18 17:45:00|547|546.4|548.4|547.8|548.4|547.8|547|546.4|248
1710784200000|2024-03-18 17:50:00|548.1|547.5|548.6|548|548.6|548|548.1|547.5|306
1710784500000|2024-03-18 17:55:00|548.4|547.8|548.8|548.2|549.1|548.5|548.4|547.8|223
1710784800000|2024-03-18 18:00:00|548.7|548.1|548.4|547.8|549.3|548.7|548.3|547.7|423
1710785100000|2024-03-18 18:05:00|548.3|547.7|547.9|547.3|548.6|548|547.6|547|618
1710785400000|2024-03-18 18:10:00|548|547.4|548.2|547.6|548.9|548.3|547.7|547.1|1902
1710785700000|2024-03-18 18:15:00|548.3|547.7|547.8|547.2|548.4|547.8|547.4|546.8|735
1710806400000|2024-03-19 00:00:00|549.7|549.1|548|547.4|549.7|549.1|548|547.4|167
1710806700000|2024-03-19 00:05:00|547.9|547.3|547.5|546.9|547.9|547.3|547|546.4|96
1710807000000|2024-03-19 00:10:00|547.6|547|547|546.4|547.7|547.1|547|546.4|29
1710807300000|2024-03-19 00:15:00|547.2|546.6|548|547.4|548.2|547.6|547.1|546.5|19
1710807600000|2024-03-19 00:20:00|547.9|547.3|547.5|546.9|548|547.4|547.4|546.8|40
1710807900000|2024-03-19 00:25:00|547.4|546.8|546.7|546.1|547.4|546.8|546.6|546|35
1710808200000|2024-03-19 00:30:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|3
1710808500000|2024-03-19 00:35:00|547.1|546.5|547.3|546.7|547.3|546.7|547|546.4|10
1710808800000|2024-03-19 00:40:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|2
1710809100000|2024-03-19 00:45:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|3
1710809400000|2024-03-19 00:50:00|546.9|546.3|547.2|546.6|547.2|546.6|546.9|546.3|8
1710809700000|2024-03-19 00:55:00|547.1|546.5|547.1|546.5|547.2|546.6|547|546.4|6
1710810000000|2024-03-19 01:00:00|547.2|546.6|547.5|546.9|547.5|546.9|547.2|546.6|4
1710810300000|2024-03-19 01:05:00|547.4|546.8|547.8|547.2|547.8|547.2|547.4|546.8|4
1710810600000|2024-03-19 01:10:00|547.7|547.1|547.8|547.2|547.9|547.3|547.6|547|5
1710810900000|2024-03-19 01:15:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|3
1710811200000|2024-03-19 01:20:00|547.8|547.2|547.5|546.9|548|547.4|547.5|546.9|13
1710811500000|2024-03-19 01:25:00|547.2|546.6|547.7|547.1|547.7|547.1|547.1|546.5|17
1710811800000|2024-03-19 01:30:00|547.8|547.2|548.2|547.6|548.2|547.6|547.7|547.1|9
1710812100000|2024-03-19 01:35:00|548.3|547.7|548.2|547.6|548.5|547.9|548.2|547.6|4
1710812400000|2024-03-19 01:40:00|548.3|547.7|548.5|547.9|548.5|547.9|547.9|547.3|15
1710812700000|2024-03-19 01:45:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|2
1710813000000|2024-03-19 01:50:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|6
1710813300000|2024-03-19 01:55:00|548.4|547.8|548.3|547.7|548.4|547.8|548.2|547.6|9
1710813600000|2024-03-19 02:00:00|548.2|547.6|548.3|547.7|548.4|547.8|548.2|547.6|5
1710813900000|2024-03-19 02:05:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|1
1710814200000|2024-03-19 02:10:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|13
1710814500000|2024-03-19 02:15:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|2
1710815100000|2024-03-19 02:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|0
1710815400000|2024-03-19 02:30:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|1
1710815700000|2024-03-19 02:35:00|548.3|547.7|548.2|547.6|548.5|547.9|548.2|547.6|9
1710816000000|2024-03-19 02:40:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|1
1710816300000|2024-03-19 02:45:00|||||||||1
1710816600000|2024-03-19 02:50:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|1
1710816900000|2024-03-19 02:55:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|5
1710817200000|2024-03-19 03:00:00|548.5|547.9|548.2|547.6|548.5|547.9|548.1|547.5|6
1710817500000|2024-03-19 03:05:00|548.3|547.7|548.5|547.9|548.5|547.9|548.2|547.6|1
1710818100000|2024-03-19 03:15:00|||||||||3
1710818400000|2024-03-19 03:20:00|||||||||3
1710819300000|2024-03-19 03:35:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|2
1710819600000|2024-03-19 03:40:00|||||||||5
1710819900000|2024-03-19 03:45:00|||||||||1
1710820200000|2024-03-19 03:50:00|||||||||2
1710820500000|2024-03-19 03:55:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|0
1710820800000|2024-03-19 04:00:00|548.3|547.7|547.9|547.3|548.3|547.7|547.9|547.3|8
1710821100000|2024-03-19 04:05:00|548.2|547.6|548.2|547.6|548.5|547.9|548.2|547.6|17
1710821400000|2024-03-19 04:10:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|4
1710821700000|2024-03-19 04:15:00|548.2|547.6|548|547.4|548.3|547.7|548|547.4|6
1710822000000|2024-03-19 04:20:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|5
1710822300000|2024-03-19 04:25:00|||||||||1
1710822600000|2024-03-19 04:30:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|2
1710822900000|2024-03-19 04:35:00|547.6|547|547.5|546.9|547.6|547|547.4|546.8|14
1710823200000|2024-03-19 04:40:00|547.6|547|548|547.4|548|547.4|547.6|547|5
1710823500000|2024-03-19 04:45:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|5
1710823800000|2024-03-19 04:50:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|1
1710824100000|2024-03-19 04:55:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|1
1710824400000|2024-03-19 05:00:00|548|547.4|548.6|548|548.8|548.2|548|547.4|32
1710824700000|2024-03-19 05:05:00|548.5|547.9|548.3|547.7|548.5|547.9|548.2|547.6|6
1710825000000|2024-03-19 05:10:00|548.4|547.8|548.4|547.8|548.6|548|548.3|547.7|43
1710825300000|2024-03-19 05:15:00|548.5|547.9|548.4|547.8|548.5|547.9|548.3|547.7|2
1710825600000|2024-03-19 05:20:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|2
1710825900000|2024-03-19 05:25:00|548.5|547.9|548.4|547.8|548.5|547.9|548.3|547.7|1
1710826200000|2024-03-19 05:30:00|548.3|547.7|548.2|547.6|548.3|547.7|548|547.4|6
1710826500000|2024-03-19 05:35:00|548.1|547.5|548.2|547.6|548.5|547.9|548|547.4|5
1710826800000|2024-03-19 05:40:00|548|547.4|548|547.4|548|547.4|547.8|547.2|6
1710827100000|2024-03-19 05:45:00|547.8|547.2|547.8|547.2|548|547.4|547.7|547.1|5
1710827400000|2024-03-19 05:50:00|547.7|547.1|548.1|547.5|548.1|547.5|547.7|547.1|0
1710827700000|2024-03-19 05:55:00|548|547.4|547.8|547.2|548.1|547.5|547.8|547.2|1
1710828000000|2024-03-19 06:00:00|548|547.4|548.3|547.7|548.3|547.7|547.8|547.2|2
1710828300000|2024-03-19 06:05:00|548.2|547.6|548|547.4|548.3|547.7|547.8|547.2|9
1710828900000|2024-03-19 06:15:00|||||||||1
1710829200000|2024-03-19 06:20:00|||||||||5
1710829500000|2024-03-19 06:25:00|548.2|547.6|548.8|548.2|548.8|548.2|548.2|547.6|9
1710829800000|2024-03-19 06:30:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|16
1710830100000|2024-03-19 06:35:00|548.5|547.9|548.5|547.9|548.8|548.2|548.5|547.9|21
1710830400000|2024-03-19 06:40:00|548.6|548|549.3|548.7|549.3|548.7|548.5|547.9|17
1710830700000|2024-03-19 06:45:00|549.2|548.6|549.2|548.6|549.3|548.7|548.7|548.1|32
1710831000000|2024-03-19 06:50:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|3
1710831300000|2024-03-19 06:55:00|549.1|548.5|549|548.4|549.3|548.7|549|548.4|9
1710831600000|2024-03-19 07:00:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|27
1710831900000|2024-03-19 07:05:00|548.9|548.3|549.3|548.7|549.5|548.9|548.9|548.3|29
1710832200000|2024-03-19 07:10:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|8
1710832500000|2024-03-19 07:15:00|||||||||2
1710832800000|2024-03-19 07:20:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|7
1710833100000|2024-03-19 07:25:00|549.4|548.8|549.1|548.5|549.4|548.8|548.9|548.3|20
1710833400000|2024-03-19 07:30:00|549.3|548.7|549.2|548.6|549.3|548.7|549.1|548.5|14
1710833700000|2024-03-19 07:35:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|3
1710834000000|2024-03-19 07:40:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|2
1710834300000|2024-03-19 07:45:00|549.1|548.5|549.3|548.7|549.5|548.9|549.1|548.5|6
1710834600000|2024-03-19 07:50:00|549.2|548.6|549.5|548.9|549.5|548.9|549.2|548.6|10
1710834900000|2024-03-19 07:55:00|549.6|549|549.4|548.8|549.6|549|549.3|548.7|14
1710835200000|2024-03-19 08:00:00|549.3|548.7|548.5|547.9|549.4|548.8|548.4|547.8|55
1710835500000|2024-03-19 08:05:00|548.7|548.1|547.3|546.7|548.7|548.1|547.3|546.7|72
1710835800000|2024-03-19 08:10:00|547.4|546.8|546.9|546.3|548.2|547.6|546.8|546.2|45
1710836100000|2024-03-19 08:15:00|546.8|546.2|545.8|545.2|547.3|546.7|545.8|545.2|56
1710836400000|2024-03-19 08:20:00|545.6|545|545.9|545.3|546.4|545.8|545.6|545|124
1710836700000|2024-03-19 08:25:00|546|545.4|546.9|546.3|547|546.4|546|545.4|23
1710837000000|2024-03-19 08:30:00|547|546.4|546.3|545.7|547|546.4|546.2|545.6|47
1710837300000|2024-03-19 08:35:00|546.4|545.8|545.8|545.2|546.5|545.9|545.7|545.1|70
1710837600000|2024-03-19 08:40:00|545.7|545.1|545.9|545.3|546|545.4|545.7|545.1|21
1710837900000|2024-03-19 08:45:00|545.8|545.2|546.5|545.9|546.5|545.9|545.8|545.2|18
1710838200000|2024-03-19 08:50:00|546.3|545.7|547.3|546.7|547.5|546.9|546.3|545.7|78
1710838500000|2024-03-19 08:55:00|547.4|546.8|547|546.4|547.5|546.9|547|546.4|61
1710838800000|2024-03-19 09:00:00|547.3|546.7|546.8|546.2|547.3|546.7|546.8|546.2|25
1710839100000|2024-03-19 09:05:00|546.5|545.9|546.5|545.9|546.6|546|546.5|545.9|10
1710839400000|2024-03-19 09:10:00|546.3|545.7|545.9|545.3|546.5|545.9|545.8|545.2|29
1710839700000|2024-03-19 09:15:00|546|545.4|546.5|545.9|546.5|545.9|546|545.4|26
1710840000000|2024-03-19 09:20:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|25
1710840300000|2024-03-19 09:25:00|546.5|545.9|546.8|546.2|546.8|546.2|546.5|545.9|26
1710840600000|2024-03-19 09:30:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|4
1710840900000|2024-03-19 09:35:00|546.6|546|546.9|546.3|547|546.4|546.6|546|10
1710841200000|2024-03-19 09:40:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|8
1710841500000|2024-03-19 09:45:00|546.7|546.1|545.4|544.8|546.7|546.1|545.3|544.7|81
1710841800000|2024-03-19 09:50:00|545.5|544.9|545.1|544.5|545.6|545|544.8|544.2|59
1710842100000|2024-03-19 09:55:00|545.3|544.7|545.1|544.5|545.3|544.7|544.8|544.2|59
1710842400000|2024-03-19 10:00:00|545.2|544.6|545.3|544.7|545.4|544.8|544.9|544.3|48
1710842700000|2024-03-19 10:05:00|545.2|544.6|545.8|545.2|546|545.4|545|544.4|32
1710843000000|2024-03-19 10:10:00|545.9|545.3|545.1|544.5|546|545.4|545.1|544.5|39
1710843300000|2024-03-19 10:15:00|545.2|544.6|545.9|545.3|546.3|545.7|545.2|544.6|47
1710843600000|2024-03-19 10:20:00|545.8|545.2|545.6|545|545.9|545.3|545.4|544.8|21
1710843900000|2024-03-19 10:25:00|545.7|545.1|546.2|545.6|546.3|545.7|545|544.4|73
1710844200000|2024-03-19 10:30:00|546.3|545.7|546|545.4|546.3|545.7|545.8|545.2|17
1710844500000|2024-03-19 10:35:00|546.1|545.5|546.4|545.8|546.6|546|546.1|545.5|24
1710844800000|2024-03-19 10:40:00|546.5|545.9|547.1|546.5|547.1|546.5|546.3|545.7|21
1710845100000|2024-03-19 10:45:00|547.2|546.6|546.8|546.2|547.2|546.6|546.8|546.2|5
1710845400000|2024-03-19 10:50:00|546.9|546.3|547.1|546.5|547.1|546.5|546.8|546.2|14
1710845700000|2024-03-19 10:55:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|7
1710846000000|2024-03-19 11:00:00|547|546.4|546.9|546.3|547|546.4|546.6|546|10
1710846300000|2024-03-19 11:05:00|546.8|546.2|546.9|546.3|546.9|546.3|546.4|545.8|19
1710846600000|2024-03-19 11:10:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|12
1710846900000|2024-03-19 11:15:00|547.1|546.5|547.1|546.5|547.2|546.6|547.1|546.5|10
1710847200000|2024-03-19 11:20:00|547.2|546.6|547.6|547|547.6|547|547|546.4|15
1710847500000|2024-03-19 11:25:00|547.8|547.2|548.7|548.1|548.7|548.1|547.8|547.2|80
1710847800000|2024-03-19 11:30:00|548.6|548|549|548.4|549|548.4|548.5|547.9|78
1710848100000|2024-03-19 11:35:00|549.2|548.6|549.1|548.5|549.3|548.7|549|548.4|54
1710848400000|2024-03-19 11:40:00|549|548.4|549.8|549.2|549.8|549.2|549|548.4|59
1710848700000|2024-03-19 11:45:00|549.5|548.9|550|549.4|550.3|549.7|549.5|548.9|126
1710849000000|2024-03-19 11:50:00|550.1|549.5|550.5|549.9|550.5|549.9|549.5|548.9|60
1710849300000|2024-03-19 11:55:00|550.6|550|552.4|551.8|552.4|551.8|550.3|549.7|297
1710849600000|2024-03-19 12:00:00|552.3|551.7|554.5|553.9|554.6|554|552.1|551.5|505
1710849900000|2024-03-19 12:05:00|554.6|554|554.9|554.3|555.6|555|554.1|553.5|315
1710850200000|2024-03-19 12:10:00|554.8|554.2|555.2|554.6|555.2|554.6|554.4|553.8|226
1710850500000|2024-03-19 12:15:00|555.7|555.1|555.3|554.7|556.1|555.5|555.2|554.6|304
1710850800000|2024-03-19 12:20:00|555.4|554.8|555.9|555.3|555.9|555.3|555.3|554.7|109
1710851100000|2024-03-19 12:25:00|555.7|555.1|555.6|555|555.9|555.3|555.4|554.8|66
1710851400000|2024-03-19 12:30:00|555.4|554.8|555.4|554.8|555.9|555.3|555.4|554.8|159
1710851700000|2024-03-19 12:35:00|555.6|555|554.9|554.3|555.6|555|554.6|554|105
1710852000000|2024-03-19 12:40:00|555.3|554.7|555.2|554.6|555.4|554.8|554.7|554.1|223
1710855000000|2024-03-19 13:30:00|555.7|555.1|554.9|554.3|557.4|556.8|554.5|553.9|1645
1710855300000|2024-03-19 13:35:00|554.8|554.2|552.9|552.3|554.8|554.2|552.3|551.7|580
1710855600000|2024-03-19 13:40:00|552.8|552.2|553|552.4|553.9|553.3|552.6|552|432
1710855900000|2024-03-19 13:45:00|553.1|552.5|554|553.4|554|553.4|552.5|551.9|292
1710856200000|2024-03-19 13:50:00|553.8|553.2|554|553.4|554.9|554.3|553.5|552.9|662
1710856500000|2024-03-19 13:55:00|553.9|553.3|551.9|551.3|554.9|554.3|551.6|551|451
1710856800000|2024-03-19 14:00:00|552.2|551.6|551.7|551.1|552.9|552.3|551.7|551.1|418
1710857100000|2024-03-19 14:05:00|551.8|551.2|550.7|550.1|552.9|552.3|550.5|549.9|276
1710857400000|2024-03-19 14:10:00|550.6|550|551.2|550.6|551.3|550.7|550.3|549.7|498
1710857700000|2024-03-19 14:15:00|551.3|550.7|551|550.4|551.7|551.1|550.5|549.9|286
1710858000000|2024-03-19 14:20:00|551.1|550.5|550.3|549.7|551.5|550.9|550.1|549.5|411
1710858300000|2024-03-19 14:25:00|550.4|549.8|549.9|549.3|550.6|550|549.5|548.9|284
1710858600000|2024-03-19 14:30:00|549.7|549.1|551|550.4|551.1|550.5|549.6|549|273
1710858900000|2024-03-19 14:35:00|551.1|550.5|551.6|551|551.6|551|550.9|550.3|161
1710859200000|2024-03-19 14:40:00|551.7|551.1|551.9|551.3|551.9|551.3|551.1|550.5|138
1710859500000|2024-03-19 14:45:00|551.4|550.8|553.2|552.6|553.3|552.7|551.1|550.5|332
1710859800000|2024-03-19 14:50:00|553.3|552.7|554.2|553.6|554.5|553.9|552.8|552.2|402
1710860100000|2024-03-19 14:55:00|554.5|553.9|554.8|554.2|555.2|554.6|554.2|553.6|394
1710860400000|2024-03-19 15:00:00|554.9|554.3|554.3|553.7|555.8|555.2|554.3|553.7|464
1710860700000|2024-03-19 15:05:00|554.6|554|554.6|554|555.3|554.7|554.5|553.9|253
1710861000000|2024-03-19 15:10:00|554.8|554.2|554.8|554.2|555.1|554.5|554.8|554.2|113
1710861300000|2024-03-19 15:15:00|554.6|554|555.1|554.5|555.6|555|554.6|554|274
1710861600000|2024-03-19 15:20:00|555.3|554.7|556.6|556|556.7|556.1|554.8|554.2|405
1710861900000|2024-03-19 15:25:00|556.3|555.7|556.6|556|556.6|556|556.1|555.5|134
1710862200000|2024-03-19 15:30:00|556.7|556.1|556.8|556.2|557.1|556.5|556.5|555.9|203
1710862500000|2024-03-19 15:35:00|556.9|556.3|557.8|557.2|557.8|557.2|556.8|556.2|325
1710862800000|2024-03-19 15:40:00|557.7|557.1|556.2|555.6|557.8|557.2|555.7|555.1|437
1710863100000|2024-03-19 15:45:00|556.4|555.8|556.4|555.8|557.2|556.6|555.9|555.3|176
1710863400000|2024-03-19 15:50:00|556.6|556|556.5|555.9|556.6|556|555.4|554.8|410
1710863700000|2024-03-19 15:55:00|556.4|555.8|555.7|555.1|556.7|556.1|555.4|554.8|298
1710864000000|2024-03-19 16:00:00|555.9|555.3|555.3|554.7|556.2|555.6|554.7|554.1|391
1710864300000|2024-03-19 16:05:00|555.4|554.8|554.2|553.6|555.7|555.1|554|553.4|278
1710864600000|2024-03-19 16:10:00|554.3|553.7|555.8|555.2|555.8|555.2|554|553.4|342
1710864900000|2024-03-19 16:15:00|555.5|554.9|555.8|555.2|556.2|555.6|555.3|554.7|394
1710865200000|2024-03-19 16:20:00|556|555.4|555.5|554.9|556|555.4|555|554.4|129
1710865500000|2024-03-19 16:25:00|555.8|555.2|556.3|555.7|556.3|555.7|555.6|555|112
1710865800000|2024-03-19 16:30:00|556.5|555.9|556|555.4|556.8|556.2|556|555.4|136
1710866100000|2024-03-19 16:35:00|556.3|555.7|557.5|556.9|557.5|556.9|556.3|555.7|222
1710866400000|2024-03-19 16:40:00|557.3|556.7|557.5|556.9|557.5|556.9|557|556.4|102
1710866700000|2024-03-19 16:45:00|557.6|557|558|557.4|558.3|557.7|557.5|556.9|346
1710867000000|2024-03-19 16:50:00|557.8|557.2|557.9|557.3|558.1|557.5|557.8|557.2|338
1710867300000|2024-03-19 16:55:00|557.6|557|557.3|556.7|558|557.4|557.3|556.7|203
1710867600000|2024-03-19 17:00:00|557.2|556.6|556.9|556.3|557.4|556.8|556.6|556|130
1710867900000|2024-03-19 17:05:00|556.8|556.2|556.4|555.8|556.9|556.3|556.4|555.8|164
1710868200000|2024-03-19 17:10:00|556.3|555.7|556.8|556.2|557.1|556.5|556|555.4|133
1710868500000|2024-03-19 17:15:00|556.9|556.3|557.8|557.2|557.8|557.2|556.7|556.1|182
1710868800000|2024-03-19 17:20:00|557.6|557|558.2|557.6|558.2|557.6|557.4|556.8|135
1710869100000|2024-03-19 17:25:00|558|557.4|557.3|556.7|558.2|557.6|557.3|556.7|120
1710869400000|2024-03-19 17:30:00|557.4|556.8|557.5|556.9|557.7|557.1|557.3|556.7|114
1710869700000|2024-03-19 17:35:00|557.3|556.7|557|556.4|557.5|556.9|556.9|556.3|300
1710870000000|2024-03-19 17:40:00|557.1|556.5|556.4|555.8|557.5|556.9|556.4|555.8|217
1710870300000|2024-03-19 17:45:00|556.6|556|556.5|555.9|556.6|556|556.3|555.7|268
1710870600000|2024-03-19 17:50:00|556.6|556|556.7|556.1|556.8|556.2|556.2|555.6|146
1710870900000|2024-03-19 17:55:00|556.3|555.7|556.7|556.1|556.8|556.2|556|555.4|384
1710871200000|2024-03-19 18:00:00|556.8|556.2|557|556.4|557.3|556.7|556.8|556.2|143
1710871500000|2024-03-19 18:05:00|556.9|556.3|557.5|556.9|557.5|556.9|556.9|556.3|197
1710871800000|2024-03-19 18:10:00|557.3|556.7|558.5|557.9|558.7|558.1|557.3|556.7|1460
1710872100000|2024-03-19 18:15:00|558.4|557.8|559.4|558.8|559.4|558.8|558.4|557.8|850
1710892800000|2024-03-20 00:00:00|558.1|557.5|558|557.4|558.7|558.1|557.8|557.2|134
1710893100000|2024-03-20 00:05:00|557.9|557.3|558|557.4|558.7|558.1|557.9|557.3|137
1710893400000|2024-03-20 00:10:00|557.7|557.1|557.2|556.6|557.7|557.1|556.8|556.2|121
1710893700000|2024-03-20 00:15:00|557|556.4|557|556.4|557.2|556.6|557|556.4|9
1710894000000|2024-03-20 00:20:00|557.2|556.6|557|556.4|557.2|556.6|557|556.4|8
1710894300000|2024-03-20 00:25:00|557.1|556.5|557|556.4|557.1|556.5|556.8|556.2|5
1710894600000|2024-03-20 00:30:00|557.3|556.7|557.8|557.2|557.9|557.3|557.3|556.7|18
1710894900000|2024-03-20 00:35:00|557.6|557|557.8|557.2|557.8|557.2|557.5|556.9|18
1710895200000|2024-03-20 00:40:00|557.6|557|557.6|557|557.6|557|557.6|557|1
1710895500000|2024-03-20 00:45:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|9
1710895800000|2024-03-20 00:50:00|557.6|557|557.8|557.2|557.8|557.2|557.6|557|5
1710896100000|2024-03-20 00:55:00|||||||||1
1710896400000|2024-03-20 01:00:00|557.7|557.1|558.2|557.6|558.2|557.6|557.7|557.1|7
1710896700000|2024-03-20 01:05:00|558.1|557.5|558.3|557.7|558.3|557.7|558.1|557.5|4
1710897000000|2024-03-20 01:10:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|3
1710897300000|2024-03-20 01:15:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|4
1710897600000|2024-03-20 01:20:00|558.4|557.8|558.4|557.8|558.5|557.9|558.3|557.7|3
1710897900000|2024-03-20 01:25:00|558.6|558|558.6|558|558.8|558.2|558.6|558|20
1710898200000|2024-03-20 01:30:00|558.4|557.8|558.1|557.5|558.6|558|558|557.4|21
1710898500000|2024-03-20 01:35:00|557.9|557.3|557.8|557.2|557.9|557.3|557.8|557.2|5
1710898800000|2024-03-20 01:40:00|557.7|557.1|557.5|556.9|557.7|557.1|557.4|556.8|6
1710899100000|2024-03-20 01:45:00|557.6|557|557.8|557.2|557.8|557.2|557.5|556.9|0
1710899400000|2024-03-20 01:50:00|557.7|557.1|557.6|557|557.8|557.2|557.6|557|5
1710899700000|2024-03-20 01:55:00|557.7|557.1|557.6|557|557.7|557.1|557.6|557|5
1710900000000|2024-03-20 02:00:00|557.7|557.1|557.2|556.6|557.7|557.1|557.2|556.6|7
1710900300000|2024-03-20 02:05:00|557.3|556.7|557.1|556.5|557.3|556.7|557.1|556.5|5
1710900600000|2024-03-20 02:10:00|||||||||4
1710900900000|2024-03-20 02:15:00|557|556.4|556.9|556.3|557.1|556.5|556.8|556.2|11
1710901500000|2024-03-20 02:25:00|||||||||3
1710902100000|2024-03-20 02:35:00|556.8|556.2|556.9|556.3|556.9|556.3|556.8|556.2|4
1710902400000|2024-03-20 02:40:00|556.8|556.2|556.8|556.2|556.9|556.3|556.8|556.2|12
1710902700000|2024-03-20 02:45:00|556.6|556|556.4|555.8|556.6|556|556.1|555.5|61
1710903000000|2024-03-20 02:50:00|556.3|555.7|556.1|555.5|556.4|555.8|556.1|555.5|2
1710903300000|2024-03-20 02:55:00|556|555.4|556.4|555.8|556.4|555.8|555.8|555.2|24
1710903600000|2024-03-20 03:00:00|556.3|555.7|556.1|555.5|556.4|555.8|556.1|555.5|7
1710903900000|2024-03-20 03:05:00|556.3|555.7|556.2|555.6|556.3|555.7|556.1|555.5|5
1710904200000|2024-03-20 03:10:00|556.3|555.7|556.7|556.1|556.8|556.2|556.3|555.7|5
1710904500000|2024-03-20 03:15:00|556.6|556|556.4|555.8|556.6|556|556.4|555.8|4
1710904800000|2024-03-20 03:20:00|556.5|555.9|556.5|555.9|556.6|556|556.4|555.8|1
1710905100000|2024-03-20 03:25:00|556.4|555.8|556.1|555.5|556.4|555.8|556.1|555.5|6
1710905400000|2024-03-20 03:30:00|||||||||2
1710905700000|2024-03-20 03:35:00|||||||||1
1710906000000|2024-03-20 03:40:00|||||||||6
1710906600000|2024-03-20 03:50:00|||||||||7
1710907200000|2024-03-20 04:00:00|||||||||1
1710907500000|2024-03-20 04:05:00|||||||||4
1710907800000|2024-03-20 04:10:00|555.8|555.2|555.9|555.3|556|555.4|555.8|555.2|12
1710908100000|2024-03-20 04:15:00|556|555.4|556.1|555.5|556.1|555.5|555.9|555.3|4
1710908400000|2024-03-20 04:20:00|556.2|555.6|556.3|555.7|556.3|555.7|556.2|555.6|2
1710909000000|2024-03-20 04:30:00|556.5|555.9|556.4|555.8|556.7|556.1|556.3|555.7|11
1710909300000|2024-03-20 04:35:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|2
1710909600000|2024-03-20 04:40:00|556.6|556|556.3|555.7|556.6|556|556.3|555.7|5
1710909900000|2024-03-20 04:45:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|6
1710910200000|2024-03-20 04:50:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|2
1710910500000|2024-03-20 04:55:00|556.4|555.8|556.4|555.8|556.4|555.8|556.3|555.7|0
1710910800000|2024-03-20 05:00:00|556.3|555.7|556.3|555.7|556.4|555.8|556.3|555.7|0
1710911100000|2024-03-20 05:05:00|556.4|555.8|556.5|555.9|556.5|555.9|556.4|555.8|5
1710911400000|2024-03-20 05:10:00|556.4|555.8|556.7|556.1|556.7|556.1|556.4|555.8|6
1710911700000|2024-03-20 05:15:00|556.6|556|556.8|556.2|556.9|556.3|556.6|556|6
1710912000000|2024-03-20 05:20:00|||||||||1
1710912300000|2024-03-20 05:25:00|556.9|556.3|556.8|556.2|557|556.4|556.8|556.2|6
1710912600000|2024-03-20 05:30:00|557|556.4|555.9|555.3|557.1|556.5|555.9|555.3|12
1710912900000|2024-03-20 05:35:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|1
1710913200000|2024-03-20 05:40:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|8
1710913500000|2024-03-20 05:45:00|556.1|555.5|556.1|555.5|556.2|555.6|556.1|555.5|0
1710913800000|2024-03-20 05:50:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|2
1710914100000|2024-03-20 05:55:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|2
1710914400000|2024-03-20 06:00:00|||||||||5
1710914700000|2024-03-20 06:05:00|556.2|555.6|555.4|554.8|556.2|555.6|555.4|554.8|16
1710915000000|2024-03-20 06:10:00|555.5|554.9|555.8|555.2|555.8|555.2|555.5|554.9|12
1710915300000|2024-03-20 06:15:00|555.9|555.3|555.6|555|555.9|555.3|555.6|555|2
1710915600000|2024-03-20 06:20:00|555.7|555.1|555.7|555.1|555.9|555.3|555.6|555|13
1710915900000|2024-03-20 06:25:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|4
1710916200000|2024-03-20 06:30:00|555.8|555.2|555.7|555.1|555.8|555.2|555.6|555|2
1710916500000|2024-03-20 06:35:00|555.6|555|555.5|554.9|555.7|555.1|555.4|554.8|12
1710916800000|2024-03-20 06:40:00|555.4|554.8|555.5|554.9|555.5|554.9|555.4|554.8|6
1710917100000|2024-03-20 06:45:00|555.4|554.8|555.4|554.8|555.5|554.9|555.4|554.8|7
1710917400000|2024-03-20 06:50:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|16
1710917700000|2024-03-20 06:55:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|17
1710918000000|2024-03-20 07:00:00|555|554.4|555.1|554.5|555.2|554.6|555|554.4|20
1710918300000|2024-03-20 07:05:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|6
1710918600000|2024-03-20 07:10:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|21
1710918900000|2024-03-20 07:15:00|555.1|554.5|555.2|554.6|555.2|554.6|555|554.4|11
1710919200000|2024-03-20 07:20:00|555.7|555.1|555.7|555.1|555.8|555.2|555.7|555.1|15
1710919500000|2024-03-20 07:25:00|555.6|555|555.7|555.1|555.7|555.1|555.4|554.8|10
1710919800000|2024-03-20 07:30:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|4
1710920100000|2024-03-20 07:35:00|555.5|554.9|553.6|553|555.6|555|553.5|552.9|131
1710920400000|2024-03-20 07:40:00|553.8|553.2|553.7|553.1|553.8|553.2|553.5|552.9|15
1710920700000|2024-03-20 07:45:00|553.8|553.2|553.8|553.2|553.8|553.2|553.7|553.1|5
1710921000000|2024-03-20 07:50:00|553.9|553.3|554.3|553.7|554.4|553.8|553.9|553.3|3
1710921300000|2024-03-20 07:55:00|554.2|553.6|554.2|553.6|554.3|553.7|554|553.4|7
1710921600000|2024-03-20 08:00:00|554.1|553.5|553.7|553.1|554.1|553.5|553.7|553.1|30
1710921900000|2024-03-20 08:05:00|553.8|553.2|554.2|553.6|554.2|553.6|553.7|553.1|18
1710922200000|2024-03-20 08:10:00|553.9|553.3|553.5|552.9|553.9|553.3|553.4|552.8|21
1710922500000|2024-03-20 08:15:00|553.6|553|553.4|552.8|553.6|553|553.2|552.6|12
1710922800000|2024-03-20 08:20:00|553.2|552.6|552.9|552.3|553.4|552.8|552.8|552.2|11
1710923100000|2024-03-20 08:25:00|552.7|552.1|552.3|551.7|552.9|552.3|552.3|551.7|35
1710923400000|2024-03-20 08:30:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|18
1710923700000|2024-03-20 08:35:00|551.8|551.2|551.7|551.1|552|551.4|551.7|551.1|21
1710924000000|2024-03-20 08:40:00|551.6|551|551.1|550.5|551.7|551.1|550.9|550.3|146
1710924300000|2024-03-20 08:45:00|551|550.4|551.2|550.6|551.6|551|550.7|550.1|130
1710924600000|2024-03-20 08:50:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|10
1710924900000|2024-03-20 08:55:00|551.4|550.8|551.2|550.6|551.5|550.9|551.2|550.6|16
1710925200000|2024-03-20 09:00:00|551.4|550.8|552|551.4|552|551.4|551.2|550.6|101
1710925500000|2024-03-20 09:05:00|552.2|551.6|552|551.4|552.2|551.6|552|551.4|21
1710925800000|2024-03-20 09:10:00|552.1|551.5|552.2|551.6|552.3|551.7|552|551.4|19
1710926100000|2024-03-20 09:15:00|552.3|551.7|551.8|551.2|552.3|551.7|551.8|551.2|17
1710926400000|2024-03-20 09:20:00|551.7|551.1|551.9|551.3|552.1|551.5|551.7|551.1|160
1710926700000|2024-03-20 09:25:00|551.7|551.1|551.8|551.2|551.9|551.3|551.7|551.1|33
1710927000000|2024-03-20 09:30:00|551.9|551.3|550.9|550.3|551.9|551.3|550.9|550.3|27
1710927300000|2024-03-20 09:35:00|551.1|550.5|550.6|550|551.1|550.5|550.4|549.8|48
1710927600000|2024-03-20 09:40:00|550.7|550.1|550.8|550.2|551|550.4|550.6|550|53
1710927900000|2024-03-20 09:45:00|550.7|550.1|551.4|550.8|551.5|550.9|550.7|550.1|80
1710928200000|2024-03-20 09:50:00|551.3|550.7|551.4|550.8|551.8|551.2|551.3|550.7|17
1710928500000|2024-03-20 09:55:00|551.6|551|552.6|552|552.6|552|551.6|551|111
1710928800000|2024-03-20 10:00:00|552.4|551.8|553.3|552.7|553.4|552.8|552.4|551.8|30
1710929100000|2024-03-20 10:05:00|553.4|552.8|552.7|552.1|553.4|552.8|552.7|552.1|42
1710929400000|2024-03-20 10:10:00|552.9|552.3|552.9|552.3|553.2|552.6|552.6|552|59
1710929700000|2024-03-20 10:15:00|552.8|552.2|552.5|551.9|552.8|552.2|552.1|551.5|53
1710930000000|2024-03-20 10:20:00|552.6|552|552.9|552.3|552.9|552.3|552.4|551.8|27
1710930300000|2024-03-20 10:25:00|553.2|552.6|553.2|552.6|553.4|552.8|553.2|552.6|12
1710930600000|2024-03-20 10:30:00|553.1|552.5|553.2|552.6|553.7|553.1|552.8|552.2|81
1710930900000|2024-03-20 10:35:00|553.3|552.7|553.4|552.8|553.7|553.1|553.2|552.6|35
1710931200000|2024-03-20 10:40:00|553.5|552.9|553.4|552.8|553.7|553.1|553.2|552.6|50
1710931500000|2024-03-20 10:45:00|553.5|552.9|553.3|552.7|553.6|553|553.3|552.7|33
1710931800000|2024-03-20 10:50:00|553.5|552.9|552.5|551.9|553.5|552.9|552.2|551.6|67
1710932100000|2024-03-20 10:55:00|552.6|552|552.8|552.2|552.9|552.3|552.5|551.9|13
1710932400000|2024-03-20 11:00:00|553|552.4|553|552.4|553.5|552.9|552.9|552.3|18
1710932700000|2024-03-20 11:05:00|552.9|552.3|552.8|552.2|553.2|552.6|552.8|552.2|14
1710933000000|2024-03-20 11:10:00|552.7|552.1|551.4|550.8|553|552.4|551.4|550.8|65
1710933300000|2024-03-20 11:15:00|551.5|550.9|550|549.4|551.5|550.9|550|549.4|109
1710933600000|2024-03-20 11:20:00|550.2|549.6|550.4|549.8|551.2|550.6|550.1|549.5|118
1710933900000|2024-03-20 11:25:00|550.5|549.9|551.2|550.6|551.2|550.6|550.3|549.7|43
1710934200000|2024-03-20 11:30:00|551.3|550.7|550.7|550.1|551.5|550.9|550.5|549.9|83
1710934500000|2024-03-20 11:35:00|550.6|550|550.5|549.9|550.7|550.1|550.5|549.9|37
1710934800000|2024-03-20 11:40:00|550.4|549.8|550.4|549.8|550.7|550.1|550|549.4|64
1710935100000|2024-03-20 11:45:00|550.3|549.7|550.7|550.1|550.7|550.1|550|549.4|44
1710935400000|2024-03-20 11:50:00|550.6|550|550.3|549.7|550.7|550.1|550.3|549.7|37
1710935700000|2024-03-20 11:55:00|550.2|549.6|549.5|548.9|550.6|550|549.5|548.9|65
1710936000000|2024-03-20 12:00:00|549.6|549|549.5|548.9|550|549.4|549.5|548.9|64
1710936300000|2024-03-20 12:05:00|549.6|549|550|549.4|550|549.4|549.2|548.6|53
1710936600000|2024-03-20 12:10:00|549.9|549.3|550.2|549.6|550.3|549.7|549.7|549.1|82
1710936900000|2024-03-20 12:15:00|550.4|549.8|550|549.4|550.6|550|550|549.4|49
1710937200000|2024-03-20 12:20:00|549.8|549.2|550.5|549.9|550.5|549.9|549.8|549.2|44
1710937500000|2024-03-20 12:25:00|550.7|550.1|550.5|549.9|551|550.4|550.5|549.9|40
1710937800000|2024-03-20 12:30:00|550.4|549.8|550.7|550.1|550.7|550.1|550.2|549.6|46
1710938100000|2024-03-20 12:35:00|550.6|550|551|550.4|551.1|550.5|550.5|549.9|37
1710938400000|2024-03-20 12:40:00|551.1|550.5|551|550.4|551.4|550.8|551|550.4|74
1710941400000|2024-03-20 13:30:00|549.5|548.9|548.4|547.8|549.8|549.2|547.6|547|1111
1710941700000|2024-03-20 13:35:00|548.6|548|548.2|547.6|550.1|549.5|548.2|547.6|468
1710942000000|2024-03-20 13:40:00|548|547.4|549.1|548.5|549.5|548.9|547.4|546.8|685
1710942300000|2024-03-20 13:45:00|549.2|548.6|548.9|548.3|549.9|549.3|548.7|548.1|387
1710942600000|2024-03-20 13:50:00|548.6|548|547.5|546.9|549.2|548.6|547.2|546.6|420
1710942900000|2024-03-20 13:55:00|547.4|546.8|547.7|547.1|548|547.4|547.2|546.6|342
1710943200000|2024-03-20 14:00:00|547.6|547|549.9|549.3|550.4|549.8|547.6|547|381
1710943500000|2024-03-20 14:05:00|550.1|549.5|548.1|547.5|550.1|549.5|548|547.4|450
1710943800000|2024-03-20 14:10:00|547.9|547.3|547.6|547|547.9|547.3|547.4|546.8|204
1710944100000|2024-03-20 14:15:00|547.4|546.8|546.1|545.5|547.6|547|546.1|545.5|423
1710944400000|2024-03-20 14:20:00|546|545.4|545|544.4|546.3|545.7|544.5|543.9|985
1710944700000|2024-03-20 14:25:00|544.8|544.2|544|543.4|545|544.4|543.5|542.9|563
1710945000000|2024-03-20 14:30:00|544.1|543.5|545.8|545.2|546.1|545.5|543.8|543.2|289
1710945300000|2024-03-20 14:35:00|546.1|545.5|545.6|545|546.3|545.7|545.2|544.6|309
1710945600000|2024-03-20 14:40:00|545.5|544.9|546.3|545.7|546.3|545.7|545.3|544.7|290
1710945900000|2024-03-20 14:45:00|546.2|545.6|545.8|545.2|547.1|546.5|545.8|545.2|249
1710946200000|2024-03-20 14:50:00|546.1|545.5|545.3|544.7|546.2|545.6|545.3|544.7|336
1710946500000|2024-03-20 14:55:00|545.1|544.5|544.9|544.3|545.3|544.7|544.1|543.5|341
1710946800000|2024-03-20 15:00:00|544.8|544.2|544.2|543.6|545.4|544.8|544.2|543.6|243
1710947100000|2024-03-20 15:05:00|544.4|543.8|545|544.4|545|544.4|544.2|543.6|446
1710947400000|2024-03-20 15:10:00|545.2|544.6|546.4|545.8|546.4|545.8|545|544.4|286
1710947700000|2024-03-20 15:15:00|546.3|545.7|546.8|546.2|546.9|546.3|546.2|545.6|150
1710948000000|2024-03-20 15:20:00|546.9|546.3|546.7|546.1|547.4|546.8|546.7|546.1|383
1710948300000|2024-03-20 15:25:00|546.6|546|545.4|544.8|546.9|546.3|545.2|544.6|195
1710948600000|2024-03-20 15:30:00|545.7|545.1|546.2|545.6|546.3|545.7|545.6|545|238
1710948900000|2024-03-20 15:35:00|546.1|545.5|546.7|546.1|546.9|546.3|545.7|545.1|305
1710949200000|2024-03-20 15:40:00|546.9|546.3|546.4|545.8|547.4|546.8|545.9|545.3|216
1710949500000|2024-03-20 15:45:00|546.5|545.9|547.4|546.8|547.4|546.8|546.5|545.9|186
1710949800000|2024-03-20 15:50:00|547.6|547|547.8|547.2|547.9|547.3|547.4|546.8|211
1710950100000|2024-03-20 15:55:00|547.6|547|548.1|547.5|548.4|547.8|547.6|547|128
1710950400000|2024-03-20 16:00:00|548.4|547.8|548.4|547.8|548.6|548|547.9|547.3|146
1710950700000|2024-03-20 16:05:00|548.2|547.6|548.7|548.1|548.9|548.3|548.1|547.5|158
1710951000000|2024-03-20 16:10:00|548.6|548|547.5|546.9|548.9|548.3|547.5|546.9|265
1710951300000|2024-03-20 16:15:00|547.7|547.1|548|547.4|548.2|547.6|547.7|547.1|73
1710951600000|2024-03-20 16:20:00|548.2|547.6|548.2|547.6|548.5|547.9|548.2|547.6|269
1710951900000|2024-03-20 16:25:00|548|547.4|548.2|547.6|548.2|547.6|547.7|547.1|142
1710952200000|2024-03-20 16:30:00|548.4|547.8|548.2|547.6|548.4|547.8|548|547.4|130
1710952500000|2024-03-20 16:35:00|548.3|547.7|548.2|547.6|548.3|547.7|548|547.4|300
1710952800000|2024-03-20 16:40:00|548.5|547.9|549|548.4|549.4|548.8|548.5|547.9|191
1710953100000|2024-03-20 16:45:00|548.7|548.1|548.7|548.1|549|548.4|548.7|548.1|214
1710953400000|2024-03-20 16:50:00|548.8|548.2|549.2|548.6|549.2|548.6|548.7|548.1|102
1710953700000|2024-03-20 16:55:00|549.5|548.9|549|548.4|549.5|548.9|549|548.4|149
1710954000000|2024-03-20 17:00:00|548.7|548.1|549.1|548.5|549.4|548.8|548.4|547.8|815
1710954300000|2024-03-20 17:05:00|549.3|548.7|549.6|549|549.8|549.2|549.1|548.5|116
1710954600000|2024-03-20 17:10:00|549.7|549.1|549.7|549.1|549.9|549.3|549.6|549|89
1710954900000|2024-03-20 17:15:00|549.8|549.2|549.1|548.5|549.9|549.3|548.9|548.3|188
1710955200000|2024-03-20 17:20:00|549.4|548.8|549.4|548.8|549.6|549|549.1|548.5|120
1710955500000|2024-03-20 17:25:00|549.1|548.5|549.6|549|550.1|549.5|549.1|548.5|563
1710955800000|2024-03-20 17:30:00|549.8|549.2|548.7|548.1|549.9|549.3|548.6|548|122
1710956100000|2024-03-20 17:35:00|548.6|548|548.7|548.1|548.9|548.3|548.5|547.9|123
1710956400000|2024-03-20 17:40:00|549|548.4|549.5|548.9|549.5|548.9|549|548.4|170
1710956700000|2024-03-20 17:45:00|549.6|549|551.1|550.5|551.4|550.8|549.5|548.9|316
1710957000000|2024-03-20 17:50:00|550.9|550.3|550.9|550.3|551.2|550.6|550.6|550|344
1710957300000|2024-03-20 17:55:00|550.8|550.2|550.5|549.9|550.8|550.2|550.4|549.8|231
1710957600000|2024-03-20 18:00:00|550.6|550|551.2|550.6|551.2|550.6|550.4|549.8|228
1710957900000|2024-03-20 18:05:00|551.3|550.7|551.5|550.9|551.5|550.9|550.2|549.6|562
1710958200000|2024-03-20 18:10:00|551.3|550.7|551|550.4|551.7|551.1|550.9|550.3|1756
1710958500000|2024-03-20 18:15:00|551.1|550.5|552.2|551.6|552.5|551.9|551|550.4|986
1710979200000|2024-03-21 00:00:00|552.7|552.1|554.9|554.3|554.9|554.3|552.5|551.9|144
1710979500000|2024-03-21 00:05:00|554.8|554.2|555.6|555|555.6|555|554.7|554.1|184
1710979800000|2024-03-21 00:10:00|555.5|554.9|555.7|555.1|556.2|555.6|555.4|554.8|175
1710980100000|2024-03-21 00:15:00|555.8|555.2|556.2|555.6|556.2|555.6|555.4|554.8|65
1710980400000|2024-03-21 00:20:00|556|555.4|556.2|555.6|556.5|555.9|556|555.4|32
1710980700000|2024-03-21 00:25:00|556.4|555.8|556.9|556.3|556.9|556.3|556.4|555.8|26
1710981000000|2024-03-21 00:30:00|556.8|556.2|556.3|555.7|556.8|556.2|556|555.4|41
1710981300000|2024-03-21 00:35:00|556.2|555.6|555|554.4|556.4|555.8|555|554.4|52
1710981600000|2024-03-21 00:40:00|555.1|554.5|555.3|554.7|556.2|555.6|555.1|554.5|61
1710981900000|2024-03-21 00:45:00|555.4|554.8|555.7|555.1|556|555.4|555.1|554.5|52
1710982200000|2024-03-21 00:50:00|555.6|555|554.9|554.3|555.8|555.2|554.9|554.3|62
1710982500000|2024-03-21 00:55:00|555|554.4|554.4|553.8|555|554.4|554.3|553.7|57
1710982800000|2024-03-21 01:00:00|554.5|553.9|554.7|554.1|554.8|554.2|553.9|553.3|39
1710983100000|2024-03-21 01:05:00|554.6|554|554|553.4|554.7|554.1|553.9|553.3|59
1710983400000|2024-03-21 01:10:00|553.9|553.3|555.2|554.6|555.2|554.6|553.9|553.3|43
1710983700000|2024-03-21 01:15:00|555.1|554.5|555.4|554.8|555.5|554.9|555|554.4|49
1710984000000|2024-03-21 01:20:00|555.5|554.9|556|555.4|556|555.4|555.5|554.9|16
1710984300000|2024-03-21 01:25:00|556.2|555.6|556.4|555.8|556.4|555.8|556.2|555.6|34
1710984600000|2024-03-21 01:30:00|556.7|556.1|556.5|555.9|556.8|556.2|556.1|555.5|62
1710984900000|2024-03-21 01:35:00|556.2|555.6|556.6|556|556.7|556.1|555.8|555.2|123
1710985200000|2024-03-21 01:40:00|556.5|555.9|556|555.4|556.5|555.9|555.8|555.2|11
1710985500000|2024-03-21 01:45:00|556.1|555.5|556|555.4|556.3|555.7|555.9|555.3|10
1710985800000|2024-03-21 01:50:00|556.1|555.5|556|555.4|556.2|555.6|556|555.4|2
1710986100000|2024-03-21 01:55:00|556.3|555.7|555.9|555.3|556.3|555.7|555.8|555.2|10
1710986400000|2024-03-21 02:00:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|9
1710986700000|2024-03-21 02:05:00|555.9|555.3|556.1|555.5|556.1|555.5|555.8|555.2|6
1710987000000|2024-03-21 02:10:00|556|555.4|556.1|555.5|556.1|555.5|556|555.4|6
1710987300000|2024-03-21 02:15:00|556.2|555.6|556|555.4|556.3|555.7|556|555.4|8
1710987600000|2024-03-21 02:20:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|12
1710987900000|2024-03-21 02:25:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|2
1710988200000|2024-03-21 02:30:00|555.6|555|556.2|555.6|556.2|555.6|555.5|554.9|26
1710988500000|2024-03-21 02:35:00|556.1|555.5|556.3|555.7|556.3|555.7|555.9|555.3|19
1710988800000|2024-03-21 02:40:00|556.4|555.8|556.9|556.3|556.9|556.3|556.4|555.8|36
1710989100000|2024-03-21 02:45:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|9
1710989400000|2024-03-21 02:50:00|557|556.4|556.8|556.2|557|556.4|556.8|556.2|10
1710989700000|2024-03-21 02:55:00|557|556.4|557.1|556.5|557.1|556.5|557|556.4|15
1710990000000|2024-03-21 03:00:00|557|556.4|557|556.4|557.1|556.5|557|556.4|2
1710990300000|2024-03-21 03:05:00|557.1|556.5|557.1|556.5|557.1|556.5|557|556.4|0
1710990600000|2024-03-21 03:10:00|557|556.4|556.7|556.1|557|556.4|556.5|555.9|57
1710990900000|2024-03-21 03:15:00|556.8|556.2|557.1|556.5|557.2|556.6|556.7|556.1|41
1710991200000|2024-03-21 03:20:00|557|556.4|557|556.4|557.1|556.5|557|556.4|7
1710991500000|2024-03-21 03:25:00|556.8|556.2|556.8|556.2|557|556.4|556.8|556.2|11
1710991800000|2024-03-21 03:30:00|556.9|556.3|556.9|556.3|556.9|556.3|556.8|556.2|6
1710992100000|2024-03-21 03:35:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|6
1710992400000|2024-03-21 03:40:00|556.9|556.3|556.9|556.3|557|556.4|556.9|556.3|4
1710992700000|2024-03-21 03:45:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|1
1710993000000|2024-03-21 03:50:00|556.6|556|556.6|556|556.6|556|556.5|555.9|18
1710993300000|2024-03-21 03:55:00|556.7|556.1|556.6|556|556.7|556.1|556.5|555.9|9
1710993600000|2024-03-21 04:00:00|556.5|555.9|556.7|556.1|556.7|556.1|556.5|555.9|6
1710993900000|2024-03-21 04:05:00|556.6|556|556.5|555.9|556.6|556|556.5|555.9|0
1710994200000|2024-03-21 04:10:00|||||||||1
1710994500000|2024-03-21 04:15:00|||||||||12
1710994800000|2024-03-21 04:20:00|||||||||3
1710995100000|2024-03-21 04:25:00|||||||||1
1710995400000|2024-03-21 04:30:00|556.6|556|556.7|556.1|557.1|556.5|556.6|556|23
1710995700000|2024-03-21 04:35:00|556.6|556|556.5|555.9|556.6|556|556.5|555.9|0
1710996000000|2024-03-21 04:40:00|||||||||7
1710996300000|2024-03-21 04:45:00|556.7|556.1|556.7|556.1|556.7|556.1|556.7|556.1|15
1710996600000|2024-03-21 04:50:00|||||||||1
1710996900000|2024-03-21 04:55:00|556.6|556|556.5|555.9|556.6|556|556.5|555.9|14
1710997200000|2024-03-21 05:00:00|556.2|555.6|556.5|555.9|556.5|555.9|556.2|555.6|18
1710997500000|2024-03-21 05:05:00|556.7|556.1|556.8|556.2|556.8|556.2|556.7|556.1|21
1710997800000|2024-03-21 05:10:00|556.7|556.1|556.8|556.2|556.8|556.2|556.7|556.1|1
1710998100000|2024-03-21 05:15:00|556.7|556.1|557|556.4|557|556.4|556.7|556.1|12
1710998400000|2024-03-21 05:20:00|556.7|556.1|556.5|555.9|556.7|556.1|556.5|555.9|50
1710998700000|2024-03-21 05:25:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|11
1710999000000|2024-03-21 05:30:00|556.4|555.8|556.2|555.6|556.7|556.1|556.2|555.6|22
1710999300000|2024-03-21 05:35:00|556.5|555.9|556|555.4|556.5|555.9|556|555.4|19
1710999600000|2024-03-21 05:40:00|555.7|555.1|556|555.4|556|555.4|555.7|555.1|8
1710999900000|2024-03-21 05:45:00|556.2|555.6|555.7|555.1|556.5|555.9|555.7|555.1|32
1711000200000|2024-03-21 05:50:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|19
1711000500000|2024-03-21 05:55:00|555.7|555.1|556|555.4|556.2|555.6|555.7|555.1|20
1711000800000|2024-03-21 06:00:00|556.5|555.9|556.1|555.5|556.7|556.1|556.1|555.5|53
1711001100000|2024-03-21 06:05:00|556.2|555.6|556|555.4|556.2|555.6|556|555.4|23
1711001400000|2024-03-21 06:10:00|555.9|555.3|556.2|555.6|556.2|555.6|555.9|555.3|22
1711001700000|2024-03-21 06:15:00|556.1|555.5|556|555.4|556.1|555.5|556|555.4|6
1711002000000|2024-03-21 06:20:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|78
1711002300000|2024-03-21 06:25:00|556.4|555.8|556.3|555.7|556.4|555.8|556.3|555.7|16
1711002600000|2024-03-21 06:30:00|556.5|555.9|556.1|555.5|556.5|555.9|556|555.4|63
1711002900000|2024-03-21 06:35:00|556|555.4|556|555.4|556.3|555.7|556|555.4|104
1711003200000|2024-03-21 06:40:00|556.3|555.7|556|555.4|556.3|555.7|556|555.4|16
1711003500000|2024-03-21 06:45:00|556.1|555.5|556.3|555.7|556.3|555.7|556|555.4|26
1711003800000|2024-03-21 06:50:00|556.2|555.6|556|555.4|556.3|555.7|556|555.4|14
1711004100000|2024-03-21 06:55:00|556.3|555.7|556.1|555.5|556.3|555.7|556|555.4|17
1711004400000|2024-03-21 07:00:00|556.3|555.7|556.3|555.7|556.3|555.7|556|555.4|53
1711004700000|2024-03-21 07:05:00|556.2|555.6|556|555.4|556.2|555.6|556|555.4|14
1711005000000|2024-03-21 07:10:00|||||||||23
1711005300000|2024-03-21 07:15:00|556.3|555.7|556|555.4|556.3|555.7|556|555.4|47
1711005600000|2024-03-21 07:20:00|556.3|555.7|556.3|555.7|556.3|555.7|556.3|555.7|23
1711005900000|2024-03-21 07:25:00|556.2|555.6|556|555.4|556.3|555.7|556|555.4|39
1711006200000|2024-03-21 07:30:00|556.3|555.7|556|555.4|556.3|555.7|556|555.4|10
1711006500000|2024-03-21 07:35:00|||||||||12
1711006800000|2024-03-21 07:40:00|||||||||4
1711007100000|2024-03-21 07:45:00|555.8|555.2|556.3|555.7|556.3|555.7|555.8|555.2|66
1711007400000|2024-03-21 07:50:00|556|555.4|556|555.4|556.1|555.5|556|555.4|11
1711007700000|2024-03-21 07:55:00|556.1|555.5|556.1|555.5|556.3|555.7|556|555.4|18
1711008000000|2024-03-21 08:00:00|556|555.4|556.1|555.5|556.3|555.7|556|555.4|42
1711008300000|2024-03-21 08:05:00|556|555.4|557.5|556.9|557.9|557.3|556|555.4|78
1711008600000|2024-03-21 08:10:00|557.3|556.7|557.2|556.6|557.4|556.8|557|556.4|71
1711008900000|2024-03-21 08:15:00|556.9|556.3|557.5|556.9|557.5|556.9|556.7|556.1|66
1711009200000|2024-03-21 08:20:00|557.4|556.8|557.9|557.3|558.6|558|557.4|556.8|315
1711009500000|2024-03-21 08:25:00|557.7|557.1|556.7|556.1|557.8|557.2|556.2|555.6|186
1711009800000|2024-03-21 08:30:00|556.9|556.3|556.7|556.1|557|556.4|556.2|555.6|111
1711010100000|2024-03-21 08:35:00|556.8|556.2|556.3|555.7|557.3|556.7|556.3|555.7|159
1711010400000|2024-03-21 08:40:00|556.1|555.5|556.3|555.7|556.3|555.7|555.8|555.2|41
1711010700000|2024-03-21 08:45:00|556.6|556|556.6|556|557.1|556.5|556.6|556|69
1711011000000|2024-03-21 08:50:00|556.5|555.9|556.3|555.7|556.6|556|556.1|555.5|29
1711011300000|2024-03-21 08:55:00|556.1|555.5|556|555.4|556.6|556|555.8|555.2|59
1711011600000|2024-03-21 09:00:00|556.1|555.5|556.3|555.7|556.3|555.7|555.9|555.3|41
1711011900000|2024-03-21 09:05:00|556.5|555.9|556.1|555.5|556.6|556|555.8|555.2|68
1711012200000|2024-03-21 09:10:00|556.2|555.6|556|555.4|556.2|555.6|555.6|555|40
1711012500000|2024-03-21 09:15:00|555.8|555.2|556.1|555.5|556.2|555.6|555.8|555.2|50
1711012800000|2024-03-21 09:20:00|||||||||25
1711013100000|2024-03-21 09:25:00|||||||||24
1711013400000|2024-03-21 09:30:00|555.8|555.2|556.1|555.5|556.1|555.5|555.8|555.2|15
1711013700000|2024-03-21 09:35:00|556.2|555.6|556.3|555.7|556.3|555.7|556.2|555.6|33
1711014000000|2024-03-21 09:40:00|556.6|556|556.3|555.7|556.6|556|556.3|555.7|42
1711014300000|2024-03-21 09:45:00|556.6|556|556.3|555.7|556.6|556|555.8|555.2|61
1711014600000|2024-03-21 09:50:00|556.6|556|556.3|555.7|556.6|556|556.1|555.5|69
1711014900000|2024-03-21 09:55:00|556.5|555.9|556.5|555.9|557.1|556.5|556.3|555.7|145
1711015200000|2024-03-21 10:00:00|556.4|555.8|558.1|557.5|558.2|557.6|556.3|555.7|222
1711015500000|2024-03-21 10:05:00|557.8|557.2|557.8|557.2|558.1|557.5|557.6|557|35
1711015800000|2024-03-21 10:10:00|558|557.4|557.1|556.5|558.1|557.5|556.9|556.3|118
1711016100000|2024-03-21 10:15:00|556.9|556.3|557.1|556.5|557.2|556.6|556.8|556.2|33
1711016400000|2024-03-21 10:20:00|557.2|556.6|557|556.4|557.8|557.2|557|556.4|37
1711016700000|2024-03-21 10:25:00|556.9|556.3|557.3|556.7|557.6|557|556.9|556.3|33
1711017000000|2024-03-21 10:30:00|557.4|556.8|556.3|555.7|557.5|556.9|556.3|555.7|39
1711017300000|2024-03-21 10:35:00|556.4|555.8|555.6|555|556.4|555.8|555.6|555|34
1711017600000|2024-03-21 10:40:00|555.7|555.1|555|554.4|555.8|555.2|554.8|554.2|162
1711017900000|2024-03-21 10:45:00|554.9|554.3|554.3|553.7|555.1|554.5|554.3|553.7|67
1711018200000|2024-03-21 10:50:00|554.5|553.9|554.9|554.3|555.1|554.5|554.5|553.9|48
1711018500000|2024-03-21 10:55:00|554.8|554.2|554.9|554.3|555.1|554.5|554.7|554.1|22
1711018800000|2024-03-21 11:00:00|554.8|554.2|554.7|554.1|554.9|554.3|554.4|553.8|68
1711019100000|2024-03-21 11:05:00|554.6|554|553.6|553|554.7|554.1|553.5|552.9|45
1711019400000|2024-03-21 11:10:00|553.7|553.1|553.9|553.3|554|553.4|553.5|552.9|75
1711019700000|2024-03-21 11:15:00|553.7|553.1|554.7|554.1|554.7|554.1|553.7|553.1|44
1711020000000|2024-03-21 11:20:00|554.6|554|554.5|553.9|554.6|554|554.4|553.8|28
1711020300000|2024-03-21 11:25:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|12
1711020600000|2024-03-21 11:30:00|555|554.4|555.1|554.5|555.1|554.5|555|554.4|6
1711020900000|2024-03-21 11:35:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|11
1711021200000|2024-03-21 11:40:00|555|554.4|554.8|554.2|555|554.4|554.7|554.1|7
1711021500000|2024-03-21 11:45:00|554.7|554.1|554.8|554.2|555.2|554.6|554.3|553.7|42
1711021800000|2024-03-21 11:50:00|555|554.4|555.5|554.9|555.6|555|555|554.4|22
1711022100000|2024-03-21 11:55:00|555.2|554.6|555.2|554.6|555.4|554.8|555.1|554.5|12
1711022400000|2024-03-21 12:00:00|555.1|554.5|556.1|555.5|556.1|555.5|555.1|554.5|30
1711022700000|2024-03-21 12:05:00|556|555.4|556|555.4|556.1|555.5|555.9|555.3|27
1711023000000|2024-03-21 12:10:00|556.1|555.5|555.5|554.9|556.1|555.5|555.5|554.9|17
1711023300000|2024-03-21 12:15:00|555.4|554.8|555.5|554.9|555.7|555.1|555.4|554.8|18
1711023600000|2024-03-21 12:20:00|555.4|554.8|555.3|554.7|555.6|555|555.2|554.6|18
1711023900000|2024-03-21 12:25:00|555.2|554.6|555.3|554.7|555.3|554.7|554.7|554.1|22
1711024200000|2024-03-21 12:30:00|555.2|554.6|555.5|554.9|555.5|554.9|554.1|553.5|100
1711024500000|2024-03-21 12:35:00|555.6|555|555.3|554.7|556.2|555.6|555.2|554.6|63
1711024800000|2024-03-21 12:40:00|555.5|554.9|556.2|555.6|556.3|555.7|555.3|554.7|80
1711027800000|2024-03-21 13:30:00|554.9|554.3|555.7|555.1|557.9|557.3|554|553.4|1115
1711028100000|2024-03-21 13:35:00|555.6|555|553.4|552.8|556.2|555.6|553.1|552.5|805
1711028400000|2024-03-21 13:40:00|553.7|553.1|555.8|555.2|556.3|555.7|553.6|553|394
1711028700000|2024-03-21 13:45:00|555.5|554.9|553.8|553.2|555.6|555|553.6|553|350
1711029000000|2024-03-21 13:50:00|554.1|553.5|550.8|550.2|554.2|553.6|550.6|550|396
1711029300000|2024-03-21 13:55:00|550.7|550.1|550.8|550.2|551.1|550.5|549.6|549|506
1711029600000|2024-03-21 14:00:00|550.7|550.1|551.4|550.8|551.5|550.9|550.3|549.7|403
1711029900000|2024-03-21 14:05:00|550.9|550.3|550.7|550.1|551.1|550.5|550.4|549.8|137
1711030200000|2024-03-21 14:10:00|550.9|550.3|549.7|549.1|550.9|550.3|549.7|549.1|223
1711030500000|2024-03-21 14:15:00|549.9|549.3|550.9|550.3|551.2|550.6|548.9|548.3|293
1711030800000|2024-03-21 14:20:00|551.3|550.7|553.4|552.8|553.4|552.8|550.4|549.8|306
1711031100000|2024-03-21 14:25:00|553.6|553|554.4|553.8|554.7|554.1|552.7|552.1|233
1711031400000|2024-03-21 14:30:00|554.6|554|555.8|555.2|556.7|556.1|553.7|553.1|460
1711031700000|2024-03-21 14:35:00|555.6|555|557.3|556.7|557.3|556.7|555.6|555|236
1711032000000|2024-03-21 14:40:00|557.2|556.6|555.5|554.9|557.2|556.6|554.8|554.2|494
1711032300000|2024-03-21 14:45:00|555.6|555|554.6|554|556|555.4|554.3|553.7|284
1711032600000|2024-03-21 14:50:00|554.3|553.7|552.1|551.5|554.3|553.7|551.4|550.8|230
1711032900000|2024-03-21 14:55:00|552.3|551.7|553.2|552.6|553.3|552.7|551.6|551|235
1711033200000|2024-03-21 15:00:00|553.5|552.9|554|553.4|554.2|553.6|553|552.4|151
1711033500000|2024-03-21 15:05:00|554.2|553.6|552.6|552|554.2|553.6|552|551.4|504
1711033800000|2024-03-21 15:10:00|552.8|552.2|553.6|553|553.9|553.3|552.6|552|332
1711034100000|2024-03-21 15:15:00|553.7|553.1|551.4|550.8|553.8|553.2|551.3|550.7|185
1711034400000|2024-03-21 15:20:00|551.2|550.6|550.7|550.1|551.2|550.6|550.4|549.8|224
1711034700000|2024-03-21 15:25:00|550.6|550|548.9|548.3|550.7|550.1|548.9|548.3|210
1711035000000|2024-03-21 15:30:00|549.1|548.5|550.6|550|550.6|550|548.4|547.8|227
1711035300000|2024-03-21 15:35:00|550.3|549.7|550.1|549.5|550.4|549.8|549.6|549|245
1711035600000|2024-03-21 15:40:00|549.9|549.3|549.9|549.3|550.1|549.5|549.1|548.5|123
1711035900000|2024-03-21 15:45:00|549.8|549.2|549.7|549.1|550.5|549.9|549.7|549.1|155
1711036200000|2024-03-21 15:50:00|549.5|548.9|549.2|548.6|549.5|548.9|548.6|548|227
1711036500000|2024-03-21 15:55:00|549.1|548.5|547|546.4|549.2|548.6|547|546.4|195
1711036800000|2024-03-21 16:00:00|547.1|546.5|548|547.4|548|547.4|547|546.4|240
1711037100000|2024-03-21 16:05:00|547.9|547.3|549.2|548.6|549.5|548.9|547.7|547.1|267
1711037400000|2024-03-21 16:10:00|549|548.4|549|548.4|549.5|548.9|548.7|548.1|267
1711037700000|2024-03-21 16:15:00|549.2|548.6|549.2|548.6|549.2|548.6|548.7|548.1|90
1711038000000|2024-03-21 16:20:00|549|548.4|549|548.4|549.7|549.1|548.7|548.1|191
1711038300000|2024-03-21 16:25:00|548.9|548.3|547.1|546.5|549|548.4|547.1|546.5|489
1711038600000|2024-03-21 16:30:00|547.3|546.7|547.8|547.2|548.1|547.5|547.3|546.7|179
1711038900000|2024-03-21 16:35:00|547.9|547.3|548.1|547.5|548.5|547.9|547.6|547|138
1711039200000|2024-03-21 16:40:00|548.3|547.7|548.8|548.2|549|548.4|548.1|547.5|101
1711039500000|2024-03-21 16:45:00|549|548.4|549.3|548.7|549.5|548.9|548.8|548.2|362
1711039800000|2024-03-21 16:50:00|549.2|548.6|549.8|549.2|550.1|549.5|549.2|548.6|182
1711040100000|2024-03-21 16:55:00|550|549.4|549.3|548.7|550.6|550|549|548.4|278
1711040400000|2024-03-21 17:00:00|549.1|548.5|550.1|549.5|550.1|549.5|549|548.4|130
1711040700000|2024-03-21 17:05:00|550|549.4|549.8|549.2|550.3|549.7|549.8|549.2|128
1711041000000|2024-03-21 17:10:00|550.1|549.5|549.6|549|550.1|549.5|549.1|548.5|232
1711041300000|2024-03-21 17:15:00|549.5|548.9|548.8|548.2|549.5|548.9|548.6|548|73
1711041600000|2024-03-21 17:20:00|548.9|548.3|549.6|549|549.6|549|548.8|548.2|126
1711041900000|2024-03-21 17:25:00|549.5|548.9|550.3|549.7|550.6|550|549.5|548.9|146
1711042200000|2024-03-21 17:30:00|550.5|549.9|551.3|550.7|551.3|550.7|550.5|549.9|250
1711042500000|2024-03-21 17:35:00|551.1|550.5|551.6|551|551.6|551|550.8|550.2|129
1711042800000|2024-03-21 17:40:00|551.3|550.7|551.8|551.2|551.8|551.2|551.3|550.7|91
1711043100000|2024-03-21 17:45:00|552.1|551.5|552.1|551.5|552.1|551.5|551.6|551|126
1711043400000|2024-03-21 17:50:00|552|551.4|552.7|552.1|553|552.4|551.8|551.2|186
1711043700000|2024-03-21 17:55:00|552.5|551.9|552.5|551.9|552.9|552.3|552.4|551.8|63
1711044000000|2024-03-21 18:00:00|552.7|552.1|552.7|552.1|552.7|552.1|552.5|551.9|128
1711044300000|2024-03-21 18:05:00|553|552.4|553|552.4|553.4|552.8|552.7|552.1|451
1711044600000|2024-03-21 18:10:00|552.9|552.3|553.3|552.7|553.4|552.8|552.6|552|1050
1711044900000|2024-03-21 18:15:00|553.4|552.8|554.5|553.9|554.5|553.9|553.1|552.5|518
1711065600000|2024-03-22 00:00:00|555|554.4|553.4|552.8|555.1|554.5|553.4|552.8|88
1711065900000|2024-03-22 00:05:00|553.1|552.5|552|551.4|553.2|552.6|551.7|551.1|83
1711066200000|2024-03-22 00:10:00|551.9|551.3|551.9|551.3|552|551.4|551.7|551.1|24
1711066500000|2024-03-22 00:15:00|551.7|551.1|550.9|550.3|551.7|551.1|550.7|550.1|46
1711066800000|2024-03-22 00:20:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|9
1711067100000|2024-03-22 00:25:00|551|550.4|551.5|550.9|551.5|550.9|551|550.4|11
1711067400000|2024-03-22 00:30:00|551.7|551.1|551.6|551|552.1|551.5|551.5|550.9|27
1711067700000|2024-03-22 00:35:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|4
1711068000000|2024-03-22 00:40:00|551.4|550.8|551.7|551.1|551.7|551.1|551.4|550.8|0
1711068300000|2024-03-22 00:45:00|552.2|551.6|552.1|551.5|552.2|551.6|551.9|551.3|14
1711068600000|2024-03-22 00:50:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|7
1711068900000|2024-03-22 00:55:00|551.8|551.2|552.1|551.5|552.2|551.6|551.8|551.2|4
1711069200000|2024-03-22 01:00:00|552|551.4|552.7|552.1|552.7|552.1|552|551.4|18
1711069500000|2024-03-22 01:05:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|2
1711069800000|2024-03-22 01:10:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|2
1711070100000|2024-03-22 01:15:00|552.8|552.2|552.4|551.8|552.9|552.3|552.4|551.8|1
1711070400000|2024-03-22 01:20:00|552.3|551.7|552.3|551.7|552.4|551.8|552.3|551.7|4
1711070700000|2024-03-22 01:25:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|3
1711071000000|2024-03-22 01:30:00|552.5|551.9|552.5|551.9|552.8|552.2|552.5|551.9|3
1711071300000|2024-03-22 01:35:00|552.4|551.8|552.2|551.6|552.4|551.8|552.1|551.5|2
1711071600000|2024-03-22 01:40:00|552.7|552.1|552.1|551.5|552.7|552.1|552|551.4|28
1711071900000|2024-03-22 01:45:00|552|551.4|551.5|550.9|552|551.4|551.5|550.9|9
1711072200000|2024-03-22 01:50:00|551.4|550.8|551.1|550.5|551.4|550.8|551|550.4|19
1711072500000|2024-03-22 01:55:00|551|550.4|550.6|550|551|550.4|550.5|549.9|19
1711072800000|2024-03-22 02:00:00|550.7|550.1|551|550.4|551|550.4|550.7|550.1|5
1711073100000|2024-03-22 02:05:00|550.9|550.3|550.8|550.2|551|550.4|550.7|550.1|9
1711073400000|2024-03-22 02:10:00|550.7|550.1|550.5|549.9|550.8|550.2|550.3|549.7|27
1711073700000|2024-03-22 02:15:00|550.6|550|550.5|549.9|550.6|550|550.3|549.7|14
1711074000000|2024-03-22 02:20:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|6
1711074300000|2024-03-22 02:25:00|550.4|549.8|550.5|549.9|550.6|550|550.4|549.8|2
1711074600000|2024-03-22 02:30:00|550.6|550|550.5|549.9|550.6|550|550.5|549.9|1
1711074900000|2024-03-22 02:35:00|550.6|550|550.6|550|550.7|550.1|550.5|549.9|7
1711075200000|2024-03-22 02:40:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|18
1711075500000|2024-03-22 02:45:00|550.8|550.2|550.5|549.9|551|550.4|550.4|549.8|18
1711075800000|2024-03-22 02:50:00|550.4|549.8|550.4|549.8|550.5|549.9|550.3|549.7|13
1711076100000|2024-03-22 02:55:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|18
1711076400000|2024-03-22 03:00:00|550.6|550|550.9|550.3|551|550.4|550.5|549.9|29
1711076700000|2024-03-22 03:05:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|2
1711077000000|2024-03-22 03:10:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|11
1711077300000|2024-03-22 03:15:00|550.6|550|550.6|550|550.7|550.1|550.6|550|12
1711077600000|2024-03-22 03:20:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|5
1711077900000|2024-03-22 03:25:00|550.5|549.9|550.9|550.3|551|550.4|550.4|549.8|25
1711078200000|2024-03-22 03:30:00|551|550.4|550.4|549.8|551|550.4|550.4|549.8|29
1711078500000|2024-03-22 03:35:00|550.5|549.9|550.7|550.1|550.8|550.2|550.5|549.9|3
1711078800000|2024-03-22 03:40:00|550.1|549.5|550.1|549.5|550.3|549.7|549.9|549.3|168
1711079100000|2024-03-22 03:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|5
1711079400000|2024-03-22 03:50:00|||||||||1
1711079700000|2024-03-22 03:55:00|550.4|549.8|550.4|549.8|550.5|549.9|550.4|549.8|6
1711080000000|2024-03-22 04:00:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|10
1711080300000|2024-03-22 04:05:00|||||||||2
1711080600000|2024-03-22 04:10:00|549.9|549.3|550|549.4|550|549.4|549.9|549.3|3
1711080900000|2024-03-22 04:15:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|4
1711081200000|2024-03-22 04:20:00|549.9|549.3|550|549.4|550.1|549.5|549.9|549.3|1
1711081500000|2024-03-22 04:25:00|550.1|549.5|550|549.4|550.3|549.7|550|549.4|3
1711081800000|2024-03-22 04:30:00|550.2|549.6|551|550.4|551|550.4|550.2|549.6|64
1711082100000|2024-03-22 04:35:00|550.9|550.3|551|550.4|551.3|550.7|550.8|550.2|31
1711082400000|2024-03-22 04:40:00|551.2|550.6|551.2|550.6|551.2|550.6|551.1|550.5|3
1711082700000|2024-03-22 04:45:00|||||||||1
1711083000000|2024-03-22 04:50:00|551.1|550.5|550.5|549.9|551.2|550.6|550.5|549.9|26
1711083300000|2024-03-22 04:55:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|17
1711083600000|2024-03-22 05:00:00|550.6|550|550.8|550.2|550.9|550.3|550.6|550|4
1711083900000|2024-03-22 05:05:00|550.9|550.3|551.1|550.5|551.2|550.6|550.8|550.2|7
1711084200000|2024-03-22 05:10:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|3
1711084500000|2024-03-22 05:15:00|551.4|550.8|551.6|551|551.6|551|551.3|550.7|1
1711084800000|2024-03-22 05:20:00|551.8|551.2|551.9|551.3|551.9|551.3|551.7|551.1|4
1711085100000|2024-03-22 05:25:00|551.8|551.2|552.1|551.5|552.1|551.5|551.8|551.2|5
1711085400000|2024-03-22 05:30:00|552|551.4|552|551.4|552.1|551.5|551.9|551.3|5
1711085700000|2024-03-22 05:35:00|551.9|551.3|551.2|550.6|551.9|551.3|551.2|550.6|21
1711086000000|2024-03-22 05:40:00|551.4|550.8|551.7|551.1|551.8|551.2|551.4|550.8|5
1711086300000|2024-03-22 05:45:00|551.8|551.2|551.7|551.1|552.1|551.5|551.7|551.1|10
1711086600000|2024-03-22 05:50:00|551.6|551|551.6|551|551.7|551.1|551.5|550.9|8
1711086900000|2024-03-22 05:55:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|2
1711087200000|2024-03-22 06:00:00|551.5|550.9|551.5|550.9|551.7|551.1|551.5|550.9|1
1711087500000|2024-03-22 06:05:00|551|550.4|550.7|550.1|551.1|550.5|550.7|550.1|28
1711087800000|2024-03-22 06:10:00|550.8|550.2|551.1|550.5|551.1|550.5|550.8|550.2|6
1711088100000|2024-03-22 06:15:00|551.6|551|551.6|551|551.7|551.1|551.4|550.8|14
1711088400000|2024-03-22 06:20:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|10
1711088700000|2024-03-22 06:25:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|1
1711089000000|2024-03-22 06:30:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|11
1711089300000|2024-03-22 06:35:00|551.1|550.5|551.2|550.6|551.4|550.8|551.1|550.5|10
1711089600000|2024-03-22 06:40:00|551.3|550.7|550.2|549.6|551.3|550.7|550.1|549.5|42
1711089900000|2024-03-22 06:45:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|6
1711090200000|2024-03-22 06:50:00|550.5|549.9|548.9|548.3|550.5|549.9|548.9|548.3|63
1711090500000|2024-03-22 06:55:00|548.2|547.6|548.2|547.6|548.6|548|548.1|547.5|76
1711090800000|2024-03-22 07:00:00|548.3|547.7|549.1|548.5|549.1|548.5|548.3|547.7|54
1711091100000|2024-03-22 07:05:00|548.9|548.3|549|548.4|549.1|548.5|548.9|548.3|14
1711091400000|2024-03-22 07:10:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|5
1711091700000|2024-03-22 07:15:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|10
1711092000000|2024-03-22 07:20:00|548.5|547.9|548.8|548.2|548.9|548.3|548.3|547.7|30
1711092300000|2024-03-22 07:25:00|548.9|548.3|549|548.4|549.1|548.5|548.8|548.2|3
1711092600000|2024-03-22 07:30:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|0
1711092900000|2024-03-22 07:35:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|13
1711093200000|2024-03-22 07:40:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|21
1711093500000|2024-03-22 07:45:00|549.3|548.7|549.8|549.2|549.9|549.3|549.3|548.7|16
1711093800000|2024-03-22 07:50:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|3
1711094100000|2024-03-22 07:55:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|4
1711094400000|2024-03-22 08:00:00|550|549.4|549.9|549.3|550|549.4|549.8|549.2|9
1711094700000|2024-03-22 08:05:00|549.8|549.2|549.8|549.2|549.9|549.3|549.8|549.2|7
1711095000000|2024-03-22 08:10:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|6
1711095300000|2024-03-22 08:15:00|549.8|549.2|549.8|549.2|549.9|549.3|549.8|549.2|4
1711095600000|2024-03-22 08:20:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|4
1711095900000|2024-03-22 08:25:00|549.9|549.3|550.2|549.6|550.2|549.6|549.8|549.2|3
1711096200000|2024-03-22 08:30:00|550.1|549.5|550.7|550.1|550.8|550.2|550|549.4|18
1711096500000|2024-03-22 08:35:00|550.6|550|550.8|550.2|550.8|550.2|550.3|549.7|16
1711096800000|2024-03-22 08:40:00|550.7|550.1|550.5|549.9|550.7|550.1|550.4|549.8|27
1711097100000|2024-03-22 08:45:00|550.3|549.7|549.5|548.9|550.3|549.7|549.5|548.9|13
1711097400000|2024-03-22 08:50:00|549.3|548.7|549.8|549.2|549.9|549.3|549.3|548.7|9
1711097700000|2024-03-22 08:55:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|6
1711098000000|2024-03-22 09:00:00|549.9|549.3|549.6|549|549.9|549.3|549.3|548.7|38
1711098300000|2024-03-22 09:05:00|549.5|548.9|549.7|549.1|549.8|549.2|549.5|548.9|255
1711098600000|2024-03-22 09:10:00|549.8|549.2|549.8|549.2|549.8|549.2|549.7|549.1|13
1711098900000|2024-03-22 09:15:00|550|549.4|550|549.4|550.1|549.5|549.9|549.3|6
1711099200000|2024-03-22 09:20:00|550.2|549.6|551|550.4|551|550.4|550|549.4|43
1711099500000|2024-03-22 09:25:00|550.9|550.3|551.1|550.5|551.5|550.9|550.9|550.3|65
1711099800000|2024-03-22 09:30:00|551.2|550.6|551.2|550.6|551.5|550.9|551|550.4|30
1711100100000|2024-03-22 09:35:00|551.3|550.7|551.8|551.2|551.8|551.2|551.2|550.6|32
1711100400000|2024-03-22 09:40:00|551.9|551.3|553.1|552.5|553.2|552.6|551.7|551.1|83
1711100700000|2024-03-22 09:45:00|553|552.4|551.9|551.3|553.8|553.2|551.7|551.1|196
1711101000000|2024-03-22 09:50:00|552|551.4|550|549.4|552|551.4|550|549.4|125
1711101300000|2024-03-22 09:55:00|549.9|549.3|550.1|549.5|550.2|549.6|549.5|548.9|33
1711101600000|2024-03-22 10:00:00|550.2|549.6|549.5|548.9|550.3|549.7|549.4|548.8|15
1711101900000|2024-03-22 10:05:00|549.3|548.7|548.7|548.1|549.8|549.2|548.7|548.1|48
1711102200000|2024-03-22 10:10:00|548.8|548.2|549.1|548.5|549.3|548.7|548.8|548.2|21
1711102500000|2024-03-22 10:15:00|549.2|548.6|548.8|548.2|549.3|548.7|548.8|548.2|17
1711102800000|2024-03-22 10:20:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|20
1711103100000|2024-03-22 10:25:00|548.9|548.3|549|548.4|549.3|548.7|548.5|547.9|129
1711103400000|2024-03-22 10:30:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|4
1711103700000|2024-03-22 10:35:00|549.5|548.9|550.1|549.5|550.1|549.5|549.5|548.9|38
1711104000000|2024-03-22 10:40:00|550.3|549.7|550.5|549.9|550.5|549.9|550|549.4|17
1711104300000|2024-03-22 10:45:00|550.3|549.7|551.5|550.9|551.7|551.1|550|549.4|56
1711104600000|2024-03-22 10:50:00|551.3|550.7|552.6|552|552.7|552.1|550.7|550.1|103
1711104900000|2024-03-22 10:55:00|552.7|552.1|551.4|550.8|553.1|552.5|551.3|550.7|145
1711105200000|2024-03-22 11:00:00|551.3|550.7|551.7|551.1|551.8|551.2|551.3|550.7|35
1711105500000|2024-03-22 11:05:00|551.8|551.2|550.7|550.1|552.1|551.5|550.7|550.1|48
1711105800000|2024-03-22 11:10:00|550.4|549.8|550.3|549.7|550.8|550.2|550.3|549.7|45
1711106100000|2024-03-22 11:15:00|550.1|549.5|550.1|549.5|550.1|549.5|549.7|549.1|36
1711106400000|2024-03-22 11:20:00|550.2|549.6|549.6|549|550.3|549.7|549.6|549|86
1711106700000|2024-03-22 11:25:00|549.7|549.1|550.5|549.9|550.9|550.3|549.7|549.1|81
1711107000000|2024-03-22 11:30:00|550.4|549.8|550.6|550|550.6|550|550.1|549.5|34
1711107300000|2024-03-22 11:35:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|34
1711107600000|2024-03-22 11:40:00|550|549.4|550.4|549.8|550.5|549.9|550|549.4|37
1711107900000|2024-03-22 11:45:00|550.2|549.6|549.5|548.9|550.2|549.6|549.5|548.9|12
1711108200000|2024-03-22 11:50:00|549.4|548.8|548.9|548.3|549.5|548.9|548.8|548.2|26
1711108500000|2024-03-22 11:55:00|549.1|548.5|549.2|548.6|549.3|548.7|548.9|548.3|50
1711108800000|2024-03-22 12:00:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|24
1711109100000|2024-03-22 12:05:00|549.5|548.9|551.1|550.5|551.1|550.5|549.5|548.9|85
1711109400000|2024-03-22 12:10:00|551.2|550.6|550.9|550.3|552.6|552|550.9|550.3|120
1711109700000|2024-03-22 12:15:00|550.8|550.2|551.2|550.6|552.3|551.7|550.6|550|60
1711110000000|2024-03-22 12:20:00|551.1|550.5|551.6|551|551.6|551|551.1|550.5|62
1711110300000|2024-03-22 12:25:00|551.8|551.2|551.2|550.6|551.8|551.2|551.1|550.5|54
1711110600000|2024-03-22 12:30:00|551.3|550.7|551.4|550.8|551.5|550.9|550.6|550|43
1711110900000|2024-03-22 12:35:00|551.5|550.9|551.5|550.9|551.9|551.3|551.2|550.6|68
1711111200000|2024-03-22 12:40:00|551.6|551|552.2|551.6|552.7|552.1|551.4|550.8|97
1711114200000|2024-03-22 13:30:00|554.1|553.5|551.8|551.2|554.1|553.5|550.3|549.7|1024
1711114500000|2024-03-22 13:35:00|551.7|551.1|552|551.4|552.5|551.9|550.2|549.6|693
1711114800000|2024-03-22 13:40:00|551.5|550.9|548.6|548|551.8|551.2|548.2|547.6|468
1711115100000|2024-03-22 13:45:00|548.4|547.8|549.5|548.9|549.7|549.1|548|547.4|315
1711115400000|2024-03-22 13:50:00|549.7|549.1|551.2|550.6|552.6|552|549.7|549.1|734
1711115700000|2024-03-22 13:55:00|551.3|550.7|552.7|552.1|552.8|552.2|550.7|550.1|357
1711116000000|2024-03-22 14:00:00|552.4|551.8|553.4|552.8|553.6|553|552.3|551.7|182
1711116300000|2024-03-22 14:05:00|553.6|553|551.5|550.9|553.9|553.3|551.3|550.7|290
1711116600000|2024-03-22 14:10:00|551.4|550.8|550.2|549.6|551.5|550.9|550.2|549.6|150
1711116900000|2024-03-22 14:15:00|550.1|549.5|550.4|549.8|550.5|549.9|549.5|548.9|200
1711117200000|2024-03-22 14:20:00|550.5|549.9|551.1|550.5|551.6|551|550.2|549.6|171
1711117500000|2024-03-22 14:25:00|550.9|550.3|550.7|550.1|552.1|551.5|550.7|550.1|182
1711117800000|2024-03-22 14:30:00|550.8|550.2|548.6|548|551|550.4|548.2|547.6|195
1711118100000|2024-03-22 14:35:00|548.7|548.1|547.9|547.3|548.9|548.3|547.5|546.9|240
1711118400000|2024-03-22 14:40:00|548|547.4|548.4|547.8|549.1|548.5|547.4|546.8|223
1711118700000|2024-03-22 14:45:00|548.5|547.9|547.2|546.6|548.9|548.3|547|546.4|242
1711119000000|2024-03-22 14:50:00|547.1|546.5|547|546.4|547.7|547.1|546.2|545.6|432
1711119300000|2024-03-22 14:55:00|546.9|546.3|548.7|548.1|548.7|548.1|546.9|546.3|267
1711119600000|2024-03-22 15:00:00|548.6|548|549.6|549|549.7|549.1|548.4|547.8|440
1711119900000|2024-03-22 15:05:00|549.7|549.1|551.4|550.8|551.5|550.9|549.2|548.6|402
1711120200000|2024-03-22 15:10:00|551.7|551.1|552|551.4|553.9|553.3|551.6|551|472
1711120500000|2024-03-22 15:15:00|552.2|551.6|553|552.4|554.2|553.6|552.2|551.6|385
1711120800000|2024-03-22 15:20:00|553.2|552.6|557.4|556.8|557.9|557.3|553.2|552.6|1087
1711121100000|2024-03-22 15:25:00|557.3|556.7|560.2|559.6|561|560.4|556.4|555.8|1384
1711121400000|2024-03-22 15:30:00|560.3|559.7|559.6|559|561.7|561.1|559.3|558.7|754
1711121700000|2024-03-22 15:35:00|560|559.4|558.8|558.2|560.5|559.9|558.1|557.5|559
1711122000000|2024-03-22 15:40:00|558.9|558.3|558.3|557.7|559.1|558.5|558.1|557.5|448
1711122300000|2024-03-22 15:45:00|558.4|557.8|556.6|556|558.6|558|556.2|555.6|269
1711122600000|2024-03-22 15:50:00|556.5|555.9|556.4|555.8|556.7|556.1|555.4|554.8|175
1711122900000|2024-03-22 15:55:00|556.2|555.6|555.7|555.1|556.4|555.8|555.4|554.8|206
1711123200000|2024-03-22 16:00:00|555.6|555|556.4|555.8|556.7|556.1|555.6|555|266
1711123500000|2024-03-22 16:05:00|556.1|555.5|556.6|556|557|556.4|555.7|555.1|382
1711123800000|2024-03-22 16:10:00|557|556.4|555.1|554.5|557|556.4|554.8|554.2|255
1711124100000|2024-03-22 16:15:00|555|554.4|554.6|554|555.5|554.9|554.6|554|124
1711124400000|2024-03-22 16:20:00|554.8|554.2|555.3|554.7|555.3|554.7|554.1|553.5|310
1711124700000|2024-03-22 16:25:00|555.1|554.5|557.6|557|557.8|557.2|555|554.4|266
1711125000000|2024-03-22 16:30:00|557.8|557.2|557.1|556.5|557.8|557.2|557.1|556.5|186
1711125300000|2024-03-22 16:35:00|557.3|556.7|558.2|557.6|558.3|557.7|557.1|556.5|146
1711125600000|2024-03-22 16:40:00|558.1|557.5|560.3|559.7|560.3|559.7|558.1|557.5|326
1711125900000|2024-03-22 16:45:00|560.1|559.5|559.5|558.9|560.1|559.5|559|558.4|459
1711126200000|2024-03-22 16:50:00|559.4|558.8|559.9|559.3|560.1|559.5|558.4|557.8|259
1711126500000|2024-03-22 16:55:00|559.8|559.2|560.1|559.5|560.3|559.7|559.6|559|368
1711126800000|2024-03-22 17:00:00|560.2|559.6|560.5|559.9|561.1|560.5|559.8|559.2|282
1711127100000|2024-03-22 17:05:00|560.7|560.1|560.7|560.1|561.3|560.7|560.5|559.9|271
1711127400000|2024-03-22 17:10:00|560.8|560.2|560.7|560.1|561.3|560.7|559.9|559.3|480
1711127700000|2024-03-22 17:15:00|560.8|560.2|560.9|560.3|561|560.4|560.5|559.9|365
1711128000000|2024-03-22 17:20:00|561|560.4|561.1|560.5|561.4|560.8|560.8|560.2|219
1711128300000|2024-03-22 17:25:00|561.3|560.7|565|564.4|565.4|564.8|561.2|560.6|922
1711128600000|2024-03-22 17:30:00|565.1|564.5|564.1|563.5|565.3|564.7|563.8|563.2|443
1711128900000|2024-03-22 17:35:00|564.2|563.6|564.7|564.1|564.9|564.3|564.1|563.5|403
1711129200000|2024-03-22 17:40:00|564.8|564.2|562.3|561.7|564.8|564.2|562.3|561.7|515
1711129500000|2024-03-22 17:45:00|562.2|561.6|563.1|562.5|563.4|562.8|561.8|561.2|566
1711129800000|2024-03-22 17:50:00|563.2|562.6|563.2|562.6|563.4|562.8|562.6|562|401
1711130100000|2024-03-22 17:55:00|563.1|562.5|562.2|561.6|563.2|562.6|562|561.4|308
1711130400000|2024-03-22 18:00:00|562.1|561.5|561.2|560.6|562.4|561.8|561.2|560.6|243
1711130700000|2024-03-22 18:05:00|561.1|560.5|560.4|559.8|561.7|561.1|560.2|559.6|877
1711131000000|2024-03-22 18:10:00|560.5|559.9|561.3|560.7|561.6|561|560.4|559.8|1271
1711131300000|2024-03-22 18:15:00|561.2|560.6|562.8|562.2|562.8|562.2|561.2|560.6|843
1711324800000|2024-03-25 00:00:00|565.5|564.9|566.7|566.1|567|566.4|565.2|564.6|331
1711325100000|2024-03-25 00:05:00|567|566.4|563.9|563.3|567|566.4|563.8|563.2|215
1711325400000|2024-03-25 00:10:00|563.8|563.2|563.3|562.7|564|563.4|563|562.4|62
1711325700000|2024-03-25 00:15:00|563.2|562.6|564.2|563.6|564.2|563.6|563.2|562.6|96
1711326000000|2024-03-25 00:20:00|564|563.4|564.8|564.2|565|564.4|564|563.4|68
1711326300000|2024-03-25 00:25:00|564.9|564.3|564.7|564.1|565|564.4|564|563.4|43
1711326600000|2024-03-25 00:30:00|564.8|564.2|565.2|564.6|565.3|564.7|564.8|564.2|45
1711326900000|2024-03-25 00:35:00|565.3|564.7|565.3|564.7|565.5|564.9|565.2|564.6|38
1711327200000|2024-03-25 00:40:00|565.2|564.6|564.5|563.9|565.2|564.6|564.3|563.7|24
1711327500000|2024-03-25 00:45:00|564.7|564.1|564.3|563.7|564.7|564.1|564|563.4|23
1711327800000|2024-03-25 00:50:00|564.5|563.9|564.2|563.6|564.5|563.9|564.2|563.6|22
1711328100000|2024-03-25 00:55:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|4
1711328400000|2024-03-25 01:00:00|564.2|563.6|564.2|563.6|564.3|563.7|564|563.4|5
1711328700000|2024-03-25 01:05:00|564|563.4|564.5|563.9|564.5|563.9|564|563.4|23
1711329000000|2024-03-25 01:10:00|565.2|564.6|565|564.4|565.4|564.8|564.8|564.2|42
1711329300000|2024-03-25 01:15:00|565.2|564.6|565.1|564.5|565.3|564.7|565|564.4|4
1711329600000|2024-03-25 01:20:00|565.2|564.6|565|564.4|565.2|564.6|564.5|563.9|19
1711329900000|2024-03-25 01:25:00|564.9|564.3|564.7|564.1|564.9|564.3|564.7|564.1|10
1711330200000|2024-03-25 01:30:00|564.6|564|564.5|563.9|564.7|564.1|564.2|563.6|46
1711330500000|2024-03-25 01:35:00|564.3|563.7|564.5|563.9|564.5|563.9|564.3|563.7|15
1711330800000|2024-03-25 01:40:00|564.8|564.2|564.9|564.3|565.1|564.5|564.7|564.1|10
1711331100000|2024-03-25 01:45:00|564.8|564.2|564.4|563.8|564.8|564.2|564.4|563.8|16
1711331400000|2024-03-25 01:50:00|564.3|563.7|563.8|563.2|564.4|563.8|563.7|563.1|16
1711331700000|2024-03-25 01:55:00|563.5|562.9|563.8|563.2|563.8|563.2|563.3|562.7|17
1711332000000|2024-03-25 02:00:00|563.7|563.1|563.5|562.9|563.7|563.1|563.3|562.7|17
1711332300000|2024-03-25 02:05:00|563.3|562.7|563.8|563.2|563.8|563.2|563.3|562.7|57
1711332600000|2024-03-25 02:10:00|563.7|563.1|563.7|563.1|563.7|563.1|563.5|562.9|5
1711332900000|2024-03-25 02:15:00|563.8|563.2|563.6|563|563.8|563.2|563.5|562.9|12
1711333200000|2024-03-25 02:20:00|563.5|562.9|563.8|563.2|563.8|563.2|563.5|562.9|4
1711333500000|2024-03-25 02:25:00|563.6|563|563.6|563|563.8|563.2|563.6|563|7
1711333800000|2024-03-25 02:30:00|564.1|563.5|563.8|563.2|564.1|563.5|563.8|563.2|39
1711334100000|2024-03-25 02:35:00|563.9|563.3|564|563.4|564|563.4|563.6|563|43
1711334400000|2024-03-25 02:40:00|563.9|563.3|564|563.4|564.1|563.5|563.8|563.2|23
1711334700000|2024-03-25 02:45:00|564.1|563.5|564|563.4|564.1|563.5|563.9|563.3|9
1711335000000|2024-03-25 02:50:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|10
1711335300000|2024-03-25 02:55:00|564.3|563.7|564.3|563.7|564.3|563.7|564.2|563.6|5
1711335600000|2024-03-25 03:00:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|2
1711335900000|2024-03-25 03:05:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|1
1711336200000|2024-03-25 03:10:00|564.3|563.7|564.1|563.5|564.4|563.8|564|563.4|10
1711336500000|2024-03-25 03:15:00|564|563.4|564|563.4|564.1|563.5|563.9|563.3|4
1711336800000|2024-03-25 03:20:00|563.9|563.3|563.9|563.3|564|563.4|563.9|563.3|2
1711337100000|2024-03-25 03:25:00|564|563.4|563.9|563.3|564.1|563.5|563.9|563.3|5
1711337400000|2024-03-25 03:30:00|564|563.4|564|563.4|564|563.4|563.9|563.3|2
1711337700000|2024-03-25 03:35:00|563.9|563.3|563.9|563.3|564|563.4|563.9|563.3|0
1711338000000|2024-03-25 03:40:00|563.8|563.2|563.8|563.2|563.9|563.3|563.8|563.2|0
1711338300000|2024-03-25 03:45:00|563.9|563.3|564.1|563.5|564.1|563.5|563.8|563.2|3
1711338600000|2024-03-25 03:50:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|1
1711338900000|2024-03-25 03:55:00|564.4|563.8|564.2|563.6|564.4|563.8|564.1|563.5|9
1711339200000|2024-03-25 04:00:00|564.1|563.5|563.9|563.3|564.2|563.6|563.9|563.3|4
1711339500000|2024-03-25 04:05:00|564|563.4|564.1|563.5|564.1|563.5|564|563.4|1
1711339800000|2024-03-25 04:10:00|||||||||1
1711340100000|2024-03-25 04:15:00|564.2|563.6|564.3|563.7|564.3|563.7|564.1|563.5|3
1711340400000|2024-03-25 04:20:00|||||||||5
1711340700000|2024-03-25 04:25:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|1
1711341000000|2024-03-25 04:30:00|564.4|563.8|564.9|564.3|564.9|564.3|564.3|563.7|13
1711341300000|2024-03-25 04:35:00|564.8|564.2|564.3|563.7|564.8|564.2|564.3|563.7|23
1711341600000|2024-03-25 04:40:00|||||||||3
1711341900000|2024-03-25 04:45:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|6
1711342200000|2024-03-25 04:50:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|2
1711343100000|2024-03-25 05:05:00|||||||||1
1711343400000|2024-03-25 05:10:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|11
1711343700000|2024-03-25 05:15:00|||||||||1
1711344000000|2024-03-25 05:20:00|||||||||2
1711344600000|2024-03-25 05:30:00|564.5|563.9|564.8|564.2|564.8|564.2|564.4|563.8|4
1711344900000|2024-03-25 05:35:00|564.7|564.1|564.8|564.2|564.8|564.2|564.6|564|8
1711345200000|2024-03-25 05:40:00|564.9|564.3|565.8|565.2|565.8|565.2|564.9|564.3|42
1711345500000|2024-03-25 05:45:00|565.9|565.3|565.8|565.2|566|565.4|565.8|565.2|10
1711345800000|2024-03-25 05:50:00|565.9|565.3|565.6|565|565.9|565.3|565.6|565|17
1711346100000|2024-03-25 05:55:00|565.5|564.9|565.5|564.9|565.5|564.9|565.4|564.8|21
1711346400000|2024-03-25 06:00:00|565.4|564.8|565.3|564.7|565.6|565|565.3|564.7|22
1711346700000|2024-03-25 06:05:00|565.2|564.6|565.3|564.7|565.5|564.9|565.1|564.5|37
1711347000000|2024-03-25 06:10:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|2
1711347300000|2024-03-25 06:15:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|6
1711347600000|2024-03-25 06:20:00|565.6|565|566|565.4|566|565.4|565.5|564.9|34
1711347900000|2024-03-25 06:25:00|||||||||3
1711348200000|2024-03-25 06:30:00|566.1|565.5|566.1|565.5|566.1|565.5|566|565.4|28
1711348500000|2024-03-25 06:35:00|566|565.4|566.1|565.5|566.1|565.5|566|565.4|10
1711348800000|2024-03-25 06:40:00|566.3|565.7|566.8|566.2|566.8|566.2|566.3|565.7|36
1711349100000|2024-03-25 06:45:00|566.7|566.1|566.8|566.2|566.8|566.2|566.1|565.5|47
1711349400000|2024-03-25 06:50:00|566.6|566|566.8|566.2|566.8|566.2|566.5|565.9|18
1711349700000|2024-03-25 06:55:00|566.6|566|568|567.4|568|567.4|566.6|566|46
1711350000000|2024-03-25 07:00:00|567.9|567.3|568.3|567.7|568.5|567.9|567.8|567.2|82
1711350300000|2024-03-25 07:05:00|568.7|568.1|568.5|567.9|568.7|568.1|568|567.4|60
1711350600000|2024-03-25 07:10:00|568.7|568.1|568.8|568.2|569.2|568.6|568.5|567.9|33
1711350900000|2024-03-25 07:15:00|568.9|568.3|569.3|568.7|569.3|568.7|568.9|568.3|25
1711351200000|2024-03-25 07:20:00|569.2|568.6|569.1|568.5|569.3|568.7|569.1|568.5|9
1711351500000|2024-03-25 07:25:00|568.5|567.9|568.7|568.1|568.8|568.2|568.5|567.9|37
1711351800000|2024-03-25 07:30:00|568.9|568.3|568.8|568.2|569|568.4|568.7|568.1|21
1711352100000|2024-03-25 07:35:00|569|568.4|570.6|570|570.8|570.2|569|568.4|125
1711352400000|2024-03-25 07:40:00|570.7|570.1|570.5|569.9|570.7|570.1|570.2|569.6|16
1711352700000|2024-03-25 07:45:00|571.2|570.6|571|570.4|571.2|570.6|570.8|570.2|75
1711353000000|2024-03-25 07:50:00|571.1|570.5|570.6|570|571.3|570.7|570.5|569.9|66
1711353300000|2024-03-25 07:55:00|570.5|569.9|570.2|569.6|570.6|570|570.2|569.6|32
1711353600000|2024-03-25 08:00:00|570.5|569.9|570.7|570.1|570.9|570.3|570.5|569.9|44
1711353900000|2024-03-25 08:05:00|570.6|570|570.5|569.9|571|570.4|570.4|569.8|104
1711354200000|2024-03-25 08:10:00|570.7|570.1|570.8|570.2|570.8|570.2|570.5|569.9|20
1711354500000|2024-03-25 08:15:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|14
1711354800000|2024-03-25 08:20:00|570.9|570.3|570.7|570.1|571|570.4|570.5|569.9|37
1711355100000|2024-03-25 08:25:00|570.6|570|570.5|569.9|570.8|570.2|570.4|569.8|57
1711355400000|2024-03-25 08:30:00|570|569.4|570.5|569.9|570.7|570.1|569.9|569.3|104
1711355700000|2024-03-25 08:35:00|570.4|569.8|570.4|569.8|570.5|569.9|570.3|569.7|48
1711356000000|2024-03-25 08:40:00|570.3|569.7|570.5|569.9|570.5|569.9|570.3|569.7|26
1711356300000|2024-03-25 08:45:00|570.4|569.8|571|570.4|571|570.4|570.4|569.8|47
1711356600000|2024-03-25 08:50:00|570.9|570.3|570.9|570.3|571|570.4|570.8|570.2|18
1711356900000|2024-03-25 08:55:00|570.8|570.2|570.8|570.2|570.8|570.2|570.7|570.1|21
1711357200000|2024-03-25 09:00:00|570.7|570.1|570.5|569.9|570.7|570.1|570.4|569.8|44
1711357500000|2024-03-25 09:05:00|570.6|570|570.9|570.3|570.9|570.3|570.3|569.7|80
1711357800000|2024-03-25 09:10:00|570.7|570.1|570.9|570.3|571|570.4|570.5|569.9|66
1711358100000|2024-03-25 09:15:00|571|570.4|571.7|571.1|571.7|571.1|570.9|570.3|168
1711358400000|2024-03-25 09:20:00|571.5|570.9|572.7|572.1|573.6|573|571.5|570.9|441
1711358700000|2024-03-25 09:25:00|572.6|572|573|572.4|573.1|572.5|572.3|571.7|124
1711359000000|2024-03-25 09:30:00|573.1|572.5|572.8|572.2|573.2|572.6|572.1|571.5|161
1711359300000|2024-03-25 09:35:00|572.9|572.3|573.1|572.5|573.1|572.5|572.8|572.2|44
1711359600000|2024-03-25 09:40:00|573|572.4|573.1|572.5|573.1|572.5|572.9|572.3|19
1711359900000|2024-03-25 09:45:00|573.3|572.7|572.8|572.2|573.3|572.7|572.7|572.1|91
1711360200000|2024-03-25 09:50:00|572.7|572.1|572.3|571.7|572.7|572.1|572.1|571.5|99
1711360500000|2024-03-25 09:55:00|572.2|571.6|572.6|572|572.6|572|572.1|571.5|70
1711360800000|2024-03-25 10:00:00|572.4|571.8|572.7|572.1|572.9|572.3|572.3|571.7|50
1711361100000|2024-03-25 10:05:00|572.6|572|571.4|570.8|572.9|572.3|571.4|570.8|218
1711361400000|2024-03-25 10:10:00|571.5|570.9|570.7|570.1|571.7|571.1|570.7|570.1|109
1711361700000|2024-03-25 10:15:00|570.4|569.8|568.3|567.7|570.5|569.9|567.9|567.3|223
1711362000000|2024-03-25 10:20:00|568.2|567.6|565.8|565.2|568.3|567.7|565.8|565.2|159
1711362300000|2024-03-25 10:25:00|565.9|565.3|565.6|565|566.7|566.1|565.3|564.7|143
1711362600000|2024-03-25 10:30:00|565.5|564.9|565.6|565|566|565.4|565.4|564.8|66
1711362900000|2024-03-25 10:35:00|565.4|564.8|566.4|565.8|566.4|565.8|565.4|564.8|29
1711363200000|2024-03-25 10:40:00|566.7|566.1|568.4|567.8|568.4|567.8|566.7|566.1|71
1711363500000|2024-03-25 10:45:00|568.3|567.7|567.4|566.8|568.3|567.7|567.2|566.6|49
1711363800000|2024-03-25 10:50:00|567.6|567|567.6|567|567.7|567.1|567.1|566.5|23
1711364100000|2024-03-25 10:55:00|567.7|567.1|567.9|567.3|568.6|568|567.6|567|135
1711364400000|2024-03-25 11:00:00|567.7|567.1|568.2|567.6|568.3|567.7|567.7|567.1|34
1711364700000|2024-03-25 11:05:00|568.1|567.5|567.3|566.7|568.2|567.6|567.2|566.6|15
1711365000000|2024-03-25 11:10:00|567.5|566.9|567.2|566.6|567.5|566.9|566.6|566|23
1711365300000|2024-03-25 11:15:00|566.8|566.2|567|566.4|567|566.4|566.5|565.9|11
1711365600000|2024-03-25 11:20:00|567.1|566.5|567.5|566.9|567.5|566.9|567|566.4|17
1711365900000|2024-03-25 11:25:00|567.3|566.7|568.2|567.6|568.2|567.6|567.2|566.6|27
1711366200000|2024-03-25 11:30:00|568.1|567.5|568.2|567.6|568.2|567.6|567.8|567.2|13
1711366500000|2024-03-25 11:35:00|568.1|567.5|567.6|567|568.2|567.6|567.6|567|20
1711366800000|2024-03-25 11:40:00|567.8|567.2|568|567.4|568|567.4|567.5|566.9|13
1711367100000|2024-03-25 11:45:00|567.9|567.3|567.6|567|568|567.4|567.5|566.9|8
1711367400000|2024-03-25 11:50:00|567.5|566.9|567.7|567.1|568.1|567.5|567.5|566.9|19
1711367700000|2024-03-25 11:55:00|567.6|567|566.8|566.2|567.7|567.1|566.5|565.9|27
1711368000000|2024-03-25 12:00:00|567|566.4|567|566.4|567.2|566.6|566.7|566.1|27
1711368300000|2024-03-25 12:05:00|566.9|566.3|567.5|566.9|567.5|566.9|566|565.4|116
1711368600000|2024-03-25 12:10:00|567.3|566.7|567.5|566.9|567.5|566.9|566.8|566.2|100
1711368900000|2024-03-25 12:15:00|567.3|566.7|567.5|566.9|567.7|567.1|567.3|566.7|121
1711369200000|2024-03-25 12:20:00|567.2|566.6|567.4|566.8|567.5|566.9|567.2|566.6|34
1711369500000|2024-03-25 12:25:00|567.5|566.9|568.3|567.7|568.3|567.7|567.4|566.8|47
1711369800000|2024-03-25 12:30:00|568.7|568.1|568.7|568.1|568.7|568.1|567.7|567.1|96
1711370100000|2024-03-25 12:35:00|568.8|568.2|569.1|568.5|569.3|568.7|568.8|568.2|27
1711370400000|2024-03-25 12:40:00|569.2|568.6|568.5|567.9|569.7|569.1|568|567.4|88
1711373400000|2024-03-25 13:30:00|568.6|568|568|567.4|571|570.4|567.3|566.7|1755
1711373700000|2024-03-25 13:35:00|567.8|567.2|567.1|566.5|568.5|567.9|565.7|565.1|943
1711374000000|2024-03-25 13:40:00|567|566.4|566.3|565.7|568.1|567.5|564.8|564.2|668
1711374300000|2024-03-25 13:45:00|566.6|566|565.2|564.6|566.8|566.2|564.8|564.2|584
1711374600000|2024-03-25 13:50:00|565.1|564.5|565.6|565|565.7|565.1|564|563.4|428
1711374900000|2024-03-25 13:55:00|565.5|564.9|566.3|565.7|566.3|565.7|565.1|564.5|365
1711375200000|2024-03-25 14:00:00|566.4|565.8|567.5|566.9|568.4|567.8|566.3|565.7|732
1711375500000|2024-03-25 14:05:00|568|567.4|568.2|567.6|568.5|567.9|567.5|566.9|354
1711375800000|2024-03-25 14:10:00|568.3|567.7|569.4|568.8|569.7|569.1|568.2|567.6|463
1711376100000|2024-03-25 14:15:00|569.3|568.7|568.7|568.1|570.8|570.2|568.7|568.1|455
1711376400000|2024-03-25 14:20:00|568.8|568.2|567.8|567.2|568.8|568.2|567.6|567|425
1711376700000|2024-03-25 14:25:00|567.5|566.9|568.2|567.6|568.5|567.9|566.8|566.2|279
1711377000000|2024-03-25 14:30:00|568.1|567.5|568.3|567.7|569|568.4|568.1|567.5|345
1711377300000|2024-03-25 14:35:00|568.5|567.9|569.1|568.5|569.3|568.7|568.1|567.5|438
1711377600000|2024-03-25 14:40:00|569.2|568.6|570.3|569.7|570.3|569.7|569.2|568.6|239
1711377900000|2024-03-25 14:45:00|570.1|569.5|571.1|570.5|571.1|570.5|569.3|568.7|386
1711378200000|2024-03-25 14:50:00|571|570.4|574|573.4|574.2|573.6|570.8|570.2|722
1711378500000|2024-03-25 14:55:00|573.9|573.3|571.5|570.9|574.3|573.7|571.2|570.6|539
1711378800000|2024-03-25 15:00:00|571.6|571|570|569.4|571.8|571.2|569.8|569.2|330
1711379100000|2024-03-25 15:05:00|569.8|569.2|569.8|569.2|570.2|569.6|569.1|568.5|410
1711379400000|2024-03-25 15:10:00|570.1|569.5|570.8|570.2|571|570.4|570.1|569.5|228
1711379700000|2024-03-25 15:15:00|570.9|570.3|570.4|569.8|571|570.4|569.6|569|263
1711380000000|2024-03-25 15:20:00|570.5|569.9|570.3|569.7|570.9|570.3|569.8|569.2|240
1711380300000|2024-03-25 15:25:00|570.2|569.6|570|569.4|570.6|570|569.2|568.6|219
1711380600000|2024-03-25 15:30:00|570.1|569.5|570.5|569.9|571.1|570.5|570.1|569.5|288
1711380900000|2024-03-25 15:35:00|570.7|570.1|569.4|568.8|570.7|570.1|568.8|568.2|258
1711381200000|2024-03-25 15:40:00|569.5|568.9|568.7|568.1|570.1|569.5|568.3|567.7|338
1711381500000|2024-03-25 15:45:00|568.5|567.9|567.3|566.7|568.7|568.1|567.1|566.5|351
1711381800000|2024-03-25 15:50:00|567.4|566.8|567.2|566.6|567.8|567.2|567|566.4|360
1711382100000|2024-03-25 15:55:00|567|566.4|567.6|567|567.9|567.3|566.7|566.1|688
1711382400000|2024-03-25 16:00:00|567.7|567.1|567.9|567.3|568.2|567.6|567.5|566.9|207
1711382700000|2024-03-25 16:05:00|567.8|567.2|567.2|566.6|567.9|567.3|566.6|566|339
1711383000000|2024-03-25 16:10:00|567.1|566.5|566.5|565.9|567.2|566.6|566|565.4|304
1711383300000|2024-03-25 16:15:00|566.4|565.8|564.8|564.2|566.5|565.9|564.7|564.1|240
1711383600000|2024-03-25 16:20:00|564.6|564|565|564.4|565.1|564.5|563.4|562.8|438
1711383900000|2024-03-25 16:25:00|564.8|564.2|563.6|563|564.8|564.2|563.6|563|228
1711384200000|2024-03-25 16:30:00|563.5|562.9|563.7|563.1|564|563.4|562.7|562.1|532
1711384500000|2024-03-25 16:35:00|564|563.4|562.7|562.1|564.1|563.5|562.7|562.1|275
1711384800000|2024-03-25 16:40:00|562.6|562|560|559.4|562.6|562|559.7|559.1|1600
1711385100000|2024-03-25 16:45:00|560.2|559.6|559.8|559.2|560.2|559.6|558.8|558.2|568
1711385400000|2024-03-25 16:50:00|560.1|559.5|558.3|557.7|560.1|559.5|558.1|557.5|590
1711385700000|2024-03-25 16:55:00|558.1|557.5|558.6|558|559.6|559|558.1|557.5|323
1711386000000|2024-03-25 17:00:00|558.8|558.2|559.1|558.5|559.3|558.7|558.6|558|173
1711386300000|2024-03-25 17:05:00|559|558.4|559.2|558.6|559.3|558.7|558.7|558.1|297
1711386600000|2024-03-25 17:10:00|559|558.4|559|558.4|559.2|558.6|557.5|556.9|596
1711386900000|2024-03-25 17:15:00|558.9|558.3|559|558.4|559.1|558.5|557.7|557.1|320
1711387200000|2024-03-25 17:20:00|559.2|558.6|559.1|558.5|559.5|558.9|558.7|558.1|435
1711387500000|2024-03-25 17:25:00|558.8|558.2|559.8|559.2|560.2|559.6|558.8|558.2|304
1711387800000|2024-03-25 17:30:00|559.6|559|559.5|558.9|559.8|559.2|559.3|558.7|264
1711388100000|2024-03-25 17:35:00|559.6|559|560.3|559.7|560.3|559.7|559.6|559|203
1711388400000|2024-03-25 17:40:00|560.1|559.5|561.1|560.5|561.3|560.7|560.1|559.5|291
1711388700000|2024-03-25 17:45:00|561.2|560.6|560.8|560.2|561.2|560.6|560.6|560|197
1711389000000|2024-03-25 17:50:00|561.1|560.5|561.5|560.9|561.7|561.1|560.8|560.2|841
1711389300000|2024-03-25 17:55:00|561.2|560.6|561.2|560.6|561.2|560.6|561|560.4|138
1711389600000|2024-03-25 18:00:00|561.4|560.8|561.7|561.1|561.9|561.3|561.1|560.5|226
1711389900000|2024-03-25 18:05:00|561.8|561.2|561.7|561.1|562|561.4|561.5|560.9|248
1711390200000|2024-03-25 18:10:00|562|561.4|562.9|562.3|563|562.4|561.9|561.3|1790
1711390500000|2024-03-25 18:15:00|562.8|562.2|563.4|562.8|563.6|563|562.6|562|825
1711411200000|2024-03-26 00:00:00|562.9|562.3|563.8|563.2|564.5|563.9|562.9|562.3|78
1711411500000|2024-03-26 00:05:00|563.9|563.3|562.3|561.7|563.9|563.3|562.2|561.6|47
1711411800000|2024-03-26 00:10:00|562.2|561.6|561.7|561.1|562.5|561.9|561.7|561.1|18
1711412100000|2024-03-26 00:15:00|561.6|561|562.2|561.6|562.2|561.6|561.6|561|13
1711412400000|2024-03-26 00:20:00|562.3|561.7|562.9|562.3|562.9|562.3|562.3|561.7|10
1711412700000|2024-03-26 00:25:00|562.7|562.1|562.9|562.3|562.9|562.3|562.7|562.1|9
1711413000000|2024-03-26 00:30:00|562.8|562.2|562.9|562.3|563|562.4|562.7|562.1|3
1711413300000|2024-03-26 00:35:00|562.7|562.1|563|562.4|563|562.4|562.6|562|12
1711413600000|2024-03-26 00:40:00|563.1|562.5|563.6|563|563.6|563|563.1|562.5|9
1711413900000|2024-03-26 00:45:00|563.4|562.8|563.4|562.8|563.5|562.9|563.3|562.7|23
1711414500000|2024-03-26 00:55:00|563.5|562.9|563.4|562.8|563.5|562.9|563.4|562.8|5
1711414800000|2024-03-26 01:00:00|563.5|562.9|563.4|562.8|563.6|563|563.3|562.7|7
1711415100000|2024-03-26 01:05:00|563.3|562.7|563.9|563.3|564.3|563.7|563.3|562.7|18
1711415400000|2024-03-26 01:10:00|564|563.4|563.9|563.3|564|563.4|563.7|563.1|9
1711415700000|2024-03-26 01:15:00|564|563.4|564.1|563.5|564.2|563.6|563.9|563.3|3
1711416000000|2024-03-26 01:20:00|564.2|563.6|564.9|564.3|565|564.4|564.2|563.6|24
1711416300000|2024-03-26 01:25:00|564.8|564.2|564.9|564.3|564.9|564.3|564.8|564.2|4
1711416600000|2024-03-26 01:30:00|565|564.4|565.2|564.6|565.2|564.6|564.9|564.3|20
1711416900000|2024-03-26 01:35:00|565.1|564.5|564.9|564.3|565.2|564.6|564.9|564.3|1
1711417200000|2024-03-26 01:40:00|564.8|564.2|564.6|564|564.8|564.2|564.6|564|10
1711417500000|2024-03-26 01:45:00|564.7|564.1|564|563.4|564.7|564.1|563.9|563.3|11
1711417800000|2024-03-26 01:50:00|564.1|563.5|564.1|563.5|564.2|563.6|564|563.4|1
1711418100000|2024-03-26 01:55:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|5
1711418400000|2024-03-26 02:00:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|13
1711418700000|2024-03-26 02:05:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|2
1711419000000|2024-03-26 02:10:00|564.2|563.6|564.3|563.7|564.4|563.8|564.2|563.6|1
1711419300000|2024-03-26 02:15:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|1
1711419600000|2024-03-26 02:20:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|7
1711419900000|2024-03-26 02:25:00|564.8|564.2|564.9|564.3|564.9|564.3|564.8|564.2|2
1711420200000|2024-03-26 02:30:00|564.8|564.2|564.8|564.2|564.9|564.3|564.8|564.2|5
1711420500000|2024-03-26 02:35:00|564.6|564|564.1|563.5|564.6|564|564.1|563.5|9
1711420800000|2024-03-26 02:40:00|564|563.4|564.1|563.5|564.1|563.5|564|563.4|1
1711421100000|2024-03-26 02:45:00|564.2|563.6|564.1|563.5|564.2|563.6|564.1|563.5|0
1711421400000|2024-03-26 02:50:00|563.6|563|562.9|562.3|563.6|563|562.9|562.3|17
1711421700000|2024-03-26 02:55:00|562.8|562.2|562.8|562.2|562.9|562.3|562.8|562.2|11
1711422000000|2024-03-26 03:00:00|562.6|562|562.6|562|562.6|562|562.5|561.9|15
1711422300000|2024-03-26 03:05:00|562.7|562.1|562.3|561.7|562.8|562.2|562.1|561.5|24
1711422600000|2024-03-26 03:10:00|562.2|561.6|562.6|562|562.7|562.1|562.2|561.6|18
1711422900000|2024-03-26 03:15:00|562.5|561.9|562.6|562|562.6|562|562.5|561.9|4
1711423200000|2024-03-26 03:20:00|||||||||1
1711423500000|2024-03-26 03:25:00|562.5|561.9|562.5|561.9|562.5|561.9|562.5|561.9|0
1711423800000|2024-03-26 03:30:00|562.6|562|562.5|561.9|562.6|562|562.4|561.8|5
1711424100000|2024-03-26 03:35:00|562.3|561.7|562.2|561.6|562.4|561.8|562.2|561.6|7
1711424400000|2024-03-26 03:40:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|6
1711424700000|2024-03-26 03:45:00|562.1|561.5|562.2|561.6|562.2|561.6|562|561.4|2
1711425000000|2024-03-26 03:50:00|562.3|561.7|562.5|561.9|562.5|561.9|562.3|561.7|4
1711425300000|2024-03-26 03:55:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|3
1711425600000|2024-03-26 04:00:00|562.4|561.8|562.9|562.3|562.9|562.3|562.4|561.8|18
1711426200000|2024-03-26 04:10:00|562.8|562.2|562.8|562.2|562.8|562.2|562.7|562.1|9
1711426500000|2024-03-26 04:15:00|||||||||2
1711426800000|2024-03-26 04:20:00|562.9|562.3|562.9|562.3|562.9|562.3|562.9|562.3|0
1711427400000|2024-03-26 04:30:00|||||||||1
1711428000000|2024-03-26 04:40:00|||||||||1
1711428300000|2024-03-26 04:45:00|562.8|562.2|562.9|562.3|562.9|562.3|562.8|562.2|3
1711428600000|2024-03-26 04:50:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|1
1711428900000|2024-03-26 04:55:00|562.9|562.3|562.9|562.3|563|562.4|562.8|562.2|0
1711429200000|2024-03-26 05:00:00|562.8|562.2|562.8|562.2|562.9|562.3|562.8|562.2|2
1711429500000|2024-03-26 05:05:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|5
1711429800000|2024-03-26 05:10:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|2
1711430100000|2024-03-26 05:15:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|2
1711430400000|2024-03-26 05:20:00|||||||||2
1711430700000|2024-03-26 05:25:00|562.9|562.3|563|562.4|563|562.4|562.9|562.3|3
1711431000000|2024-03-26 05:30:00|562.9|562.3|562.8|562.2|562.9|562.3|562.7|562.1|14
1711431300000|2024-03-26 05:35:00|562.9|562.3|563|562.4|563|562.4|562.8|562.2|10
1711431600000|2024-03-26 05:40:00|563.1|562.5|563|562.4|563.3|562.7|563|562.4|2
1711431900000|2024-03-26 05:45:00|563.1|562.5|563.2|562.6|563.3|562.7|563.1|562.5|1
1711432200000|2024-03-26 05:50:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|4
1711432500000|2024-03-26 05:55:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|2
1711432800000|2024-03-26 06:00:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|0
1711433100000|2024-03-26 06:05:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|0
1711433400000|2024-03-26 06:10:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|6
1711433700000|2024-03-26 06:15:00|562.8|562.2|562.2|561.6|562.9|562.3|562.2|561.6|12
1711434000000|2024-03-26 06:20:00|562.3|561.7|562.4|561.8|562.4|561.8|562.2|561.6|1
1711434300000|2024-03-26 06:25:00|||||||||3
1711434600000|2024-03-26 06:30:00|562.6|562|562.4|561.8|562.6|562|562.4|561.8|5
1711434900000|2024-03-26 06:35:00|562.3|561.7|562.2|561.6|562.4|561.8|562|561.4|315
1711435200000|2024-03-26 06:40:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|7
1711435500000|2024-03-26 06:45:00|561.9|561.3|561.5|560.9|562.1|561.5|561.2|560.6|51
1711435800000|2024-03-26 06:50:00|561.4|560.8|561.6|561|561.6|561|561.3|560.7|29
1711436100000|2024-03-26 06:55:00|561.5|560.9|561.3|560.7|561.5|560.9|561.2|560.6|21
1711436400000|2024-03-26 07:00:00|561.2|560.6|561.4|560.8|561.6|561|561.2|560.6|3
1711436700000|2024-03-26 07:05:00|561.5|560.9|562.3|561.7|562.4|561.8|561.5|560.9|10
1711437000000|2024-03-26 07:10:00|562.1|561.5|561|560.4|562.2|561.6|561|560.4|43
1711437300000|2024-03-26 07:15:00|561.1|560.5|561.2|560.6|561.3|560.7|561.1|560.5|8
1711437600000|2024-03-26 07:20:00|561.1|560.5|561.1|560.5|561.2|560.6|561|560.4|3
1711437900000|2024-03-26 07:25:00|561.3|560.7|560.6|560|561.3|560.7|560.3|559.7|90
1711438200000|2024-03-26 07:30:00|560.5|559.9|560.3|559.7|561|560.4|560.1|559.5|113
1711438500000|2024-03-26 07:35:00|560.1|559.5|560.1|559.5|560.2|559.6|560|559.4|5
1711438800000|2024-03-26 07:40:00|560|559.4|560|559.4|560.1|559.5|560|559.4|6
1711439100000|2024-03-26 07:45:00|560.1|559.5|559.8|559.2|560.2|559.6|559.6|559|36
1711439400000|2024-03-26 07:50:00|560|559.4|560.7|560.1|560.7|560.1|559.8|559.2|22
1711439700000|2024-03-26 07:55:00|560.6|560|561.7|561.1|561.7|561.1|560.6|560|86
1711440000000|2024-03-26 08:00:00|561.4|560.8|561.1|560.5|561.4|560.8|560.8|560.2|32
1711440300000|2024-03-26 08:05:00|561.2|560.6|561.5|560.9|561.5|560.9|561|560.4|13
1711440600000|2024-03-26 08:10:00|561.4|560.8|561.6|561|562|561.4|561.4|560.8|21
1711440900000|2024-03-26 08:15:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|3
1711441200000|2024-03-26 08:20:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|6
1711441500000|2024-03-26 08:25:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|7
1711441800000|2024-03-26 08:30:00|562|561.4|561.6|561|562.2|561.6|561.6|561|34
1711442100000|2024-03-26 08:35:00|561.7|561.1|561.8|561.2|561.8|561.2|561.1|560.5|10
1711442400000|2024-03-26 08:40:00|561.9|561.3|562.5|561.9|562.5|561.9|561.9|561.3|14
1711442700000|2024-03-26 08:45:00|562.4|561.8|562.3|561.7|562.6|562|562.1|561.5|17
1711443000000|2024-03-26 08:50:00|562.2|561.6|562.5|561.9|562.5|561.9|562.1|561.5|10
1711443300000|2024-03-26 08:55:00|562.4|561.8|562.5|561.9|562.6|562|562.4|561.8|9
1711443600000|2024-03-26 09:00:00|562.6|562|562.3|561.7|562.6|562|562.3|561.7|19
1711443900000|2024-03-26 09:05:00|562.4|561.8|562.4|561.8|562.4|561.8|562.3|561.7|2
1711444200000|2024-03-26 09:10:00|562.2|561.6|562.7|562.1|563.2|562.6|562.2|561.6|31
1711444500000|2024-03-26 09:15:00|562.8|562.2|563.2|562.6|563.4|562.8|562.8|562.2|10
1711444800000|2024-03-26 09:20:00|563|562.4|563.7|563.1|563.7|563.1|563|562.4|17
1711445100000|2024-03-26 09:25:00|563.8|563.2|563.9|563.3|564.3|563.7|563.7|563.1|38
1711445400000|2024-03-26 09:30:00|564|563.4|564.4|563.8|564.4|563.8|564|563.4|18
1711445700000|2024-03-26 09:35:00|564.2|563.6|563.6|563|564.2|563.6|563.5|562.9|35
1711446000000|2024-03-26 09:40:00|563.7|563.1|563.6|563|563.7|563.1|563.2|562.6|40
1711446300000|2024-03-26 09:45:00|563.7|563.1|562.4|561.8|564.2|563.6|562.3|561.7|174
1711446600000|2024-03-26 09:50:00|562.3|561.7|562.7|562.1|562.9|562.3|562|561.4|55
1711446900000|2024-03-26 09:55:00|562.6|562|562|561.4|562.6|562|561.5|560.9|61
1711447200000|2024-03-26 10:00:00|562.2|561.6|562.3|561.7|562.7|562.1|561.8|561.2|37
1711447500000|2024-03-26 10:05:00|562.4|561.8|562.3|561.7|562.5|561.9|561.8|561.2|34
1711447800000|2024-03-26 10:10:00|562.2|561.6|562.6|562|562.6|562|562.2|561.6|17
1711448100000|2024-03-26 10:15:00|562.8|562.2|563.4|562.8|563.5|562.9|562.7|562.1|42
1711448400000|2024-03-26 10:20:00|563.5|562.9|563.8|563.2|564.3|563.7|563.5|562.9|48
1711448700000|2024-03-26 10:25:00|563.7|563.1|562.4|561.8|563.8|563.2|562.3|561.7|72
1711449000000|2024-03-26 10:30:00|562.5|561.9|562|561.4|562.5|561.9|562|561.4|37
1711449300000|2024-03-26 10:35:00|562.2|561.6|561.3|560.7|562.2|561.6|560.8|560.2|122
1711449600000|2024-03-26 10:40:00|561.2|560.6|561.5|560.9|561.5|560.9|561|560.4|20
1711449900000|2024-03-26 10:45:00|561.3|560.7|561.5|560.9|561.5|560.9|561.3|560.7|8
1711450200000|2024-03-26 10:50:00|561.4|560.8|561.5|560.9|562.1|561.5|561.3|560.7|65
1711450500000|2024-03-26 10:55:00|561.7|561.1|561.8|561.2|562|561.4|561.5|560.9|12
1711450800000|2024-03-26 11:00:00|562|561.4|562.3|561.7|562.3|561.7|562|561.4|6
1711451100000|2024-03-26 11:05:00|562.5|561.9|562.3|561.7|562.8|562.2|562.2|561.6|38
1711451400000|2024-03-26 11:10:00|562|561.4|562.3|561.7|562.3|561.7|562|561.4|24
1711451700000|2024-03-26 11:15:00|562.2|561.6|562.4|561.8|562.7|562.1|562.2|561.6|25
1711452000000|2024-03-26 11:20:00|562.5|561.9|562.5|561.9|562.6|562|562.5|561.9|5
1711452300000|2024-03-26 11:25:00|562.8|562.2|563.1|562.5|563.2|562.6|562.5|561.9|36
1711452600000|2024-03-26 11:30:00|563|562.4|562.6|562|563|562.4|562.5|561.9|12
1711452900000|2024-03-26 11:35:00|562.7|562.1|561.6|561|562.7|562.1|561.5|560.9|24
1711453200000|2024-03-26 11:40:00|561.5|560.9|561.1|560.5|561.5|560.9|561.1|560.5|37
1711453500000|2024-03-26 11:45:00|561|560.4|561.1|560.5|561.3|560.7|560.8|560.2|32
1711453800000|2024-03-26 11:50:00|561.2|560.6|560.6|560|561.4|560.8|560.6|560|41
1711454100000|2024-03-26 11:55:00|560.7|560.1|561.4|560.8|561.4|560.8|560.7|560.1|17
1711454400000|2024-03-26 12:00:00|561.1|560.5|561.1|560.5|561.5|560.9|561.1|560.5|45
1711454700000|2024-03-26 12:05:00|561.2|560.6|561.3|560.7|561.3|560.7|560.2|559.6|96
1711455000000|2024-03-26 12:10:00|561.4|560.8|561.1|560.5|561.4|560.8|560.9|560.3|28
1711455300000|2024-03-26 12:15:00|561.2|560.6|560.6|560|561.4|560.8|560.6|560|31
1711455600000|2024-03-26 12:20:00|560.5|559.9|559.6|559|560.6|560|559.6|559|59
1711455900000|2024-03-26 12:25:00|559.7|559.1|560.2|559.6|560.4|559.8|559.3|558.7|46
1711456200000|2024-03-26 12:30:00|560.3|559.7|560.4|559.8|560.9|560.3|560.2|559.6|53
1711456500000|2024-03-26 12:35:00|560.5|559.9|561.2|560.6|561.3|560.7|560.3|559.7|30
1711456800000|2024-03-26 12:40:00|561.1|560.5|560.9|560.3|561.2|560.6|560.5|559.9|44
1711459800000|2024-03-26 13:30:00|560.4|559.8|560.3|559.7|561.1|560.5|559.2|558.6|773
1711460100000|2024-03-26 13:35:00|560.2|559.6|561.6|561|561.7|561.1|559.9|559.3|342
1711460400000|2024-03-26 13:40:00|561.7|561.1|561.7|561.1|562.8|562.2|561.2|560.6|318
1711460700000|2024-03-26 13:45:00|561.6|561|561.6|561|562.4|561.8|561.3|560.7|296
1711461000000|2024-03-26 13:50:00|561.8|561.2|562.2|561.6|562.6|562|561.6|561|174
1711461300000|2024-03-26 13:55:00|562.3|561.7|560.8|560.2|562.5|561.9|560.8|560.2|218
1711461600000|2024-03-26 14:00:00|560.7|560.1|557.8|557.2|560.7|560.1|556.9|556.3|740
1711461900000|2024-03-26 14:05:00|557.6|557|558.3|557.7|559.6|559|557.5|556.9|470
1711462200000|2024-03-26 14:10:00|558.2|557.6|558.6|558|559.2|558.4|556.7|556.1|735
1711462500000|2024-03-26 14:15:00|558.8|558.2|557.6|557|559|558.4|557.1|556.5|177
1711462800000|2024-03-26 14:20:00|557.5|556.9|558.7|558.1|559.3|558.7|557.4|556.8|177
1711463100000|2024-03-26 14:25:00|558.8|558.2|559|558.4|559.8|559.2|558.8|558.2|181
1711463400000|2024-03-26 14:30:00|558.8|558.2|557.8|557.2|558.9|558.3|557.5|556.9|155
1711463700000|2024-03-26 14:35:00|557.6|557|556.8|556.2|558.1|557.5|556.6|556|212
1711464000000|2024-03-26 14:40:00|556.7|556.1|555.3|554.7|556.8|556.2|554.9|554.3|470
1711464300000|2024-03-26 14:45:00|555.2|554.6|554|553.4|555.5|554.9|553.9|553.3|316
1711464600000|2024-03-26 14:50:00|553.9|553.3|554|553.4|554.7|554.1|553.5|552.9|528
1711464900000|2024-03-26 14:55:00|553.9|553.3|553.9|553.3|554.5|553.9|553.7|553.1|165
1711465200000|2024-03-26 15:00:00|553.8|553.2|552.5|551.9|553.8|553.2|552.3|551.7|380
1711465500000|2024-03-26 15:05:00|552.4|551.8|552.3|551.7|553.4|552.8|552.3|551.7|360
1711465800000|2024-03-26 15:10:00|552.1|551.5|553|552.4|553.5|552.9|552|551.4|414
1711466100000|2024-03-26 15:15:00|553.1|552.5|553.1|552.5|553.2|552.6|552.6|552|261
1711466400000|2024-03-26 15:20:00|553|552.4|554|553.4|554.5|553.9|553|552.4|281
1711466700000|2024-03-26 15:25:00|553.7|553.1|554.2|553.6|554.2|553.6|553|552.4|250
1711467000000|2024-03-26 15:30:00|554.1|553.5|555.4|554.8|555.5|554.9|553.7|553.1|470
1711467300000|2024-03-26 15:35:00|555.3|554.7|555|554.4|555.5|554.9|554.5|553.9|296
1711467600000|2024-03-26 15:40:00|554.9|554.3|555.1|554.5|555.4|554.8|554.2|553.6|183
1711467900000|2024-03-26 15:45:00|555.2|554.6|554.2|553.6|555.5|554.9|554.2|553.6|181
1711468200000|2024-03-26 15:50:00|554.5|553.9|554|553.4|554.5|553.9|553.7|553.1|129
1711468500000|2024-03-26 15:55:00|553.7|553.1|553|552.4|554.2|553.6|552.7|552.1|136
1711468800000|2024-03-26 16:00:00|552.9|552.3|552.5|551.9|553.1|552.5|552.2|551.6|190
1711469100000|2024-03-26 16:05:00|552.4|551.8|553.6|553|553.7|553.1|552.2|551.6|309
1711469400000|2024-03-26 16:10:00|553.5|552.9|552.5|551.9|553.7|553.1|552.3|551.7|226
1711469700000|2024-03-26 16:15:00|552.6|552|552.3|551.7|552.7|552.1|552.2|551.6|127
1711470000000|2024-03-26 16:20:00|552.2|551.6|552|551.4|552.5|551.9|551.7|551.1|378
1711470300000|2024-03-26 16:25:00|552.1|551.5|553.1|552.5|553.4|552.8|552|551.4|173
1711470600000|2024-03-26 16:30:00|552.9|552.3|553.1|552.5|553.1|552.5|552.6|552|136
1711470900000|2024-03-26 16:35:00|553.4|552.8|552.6|552|553.4|552.8|552.6|552|136
1711471200000|2024-03-26 16:40:00|552.5|551.9|552.9|552.3|553.3|552.7|552.4|551.8|95
1711471500000|2024-03-26 16:45:00|552.6|552|551.6|551|552.8|552.2|551.6|551|210
1711471800000|2024-03-26 16:50:00|551.7|551.1|552.5|551.9|552.9|552.3|551.7|551.1|779
1711472100000|2024-03-26 16:55:00|552.4|551.8|551.7|551.1|552.5|551.9|551.7|551.1|157
1711472400000|2024-03-26 17:00:00|552|551.4|552.6|552|552.9|552.3|551.9|551.3|149
1711472700000|2024-03-26 17:05:00|552.7|552.1|552.2|551.6|553.7|553.1|552.2|551.6|197
1711473000000|2024-03-26 17:10:00|552.4|551.8|552.2|551.6|552.9|552.3|552.2|551.6|129
1711473300000|2024-03-26 17:15:00|552.4|551.8|552.4|551.8|552.5|551.9|552.2|551.6|94
1711473600000|2024-03-26 17:20:00|552.3|551.7|552.7|552.1|552.7|552.1|552.2|551.6|130
1711473900000|2024-03-26 17:25:00|552.5|551.9|553.2|552.6|553.4|552.8|552.2|551.6|239
1711474200000|2024-03-26 17:30:00|553.1|552.5|552.9|552.3|553.1|552.5|552.6|552|268
1711474500000|2024-03-26 17:35:00|553.3|552.7|553.1|552.5|553.4|552.8|552.9|552.3|167
1711474800000|2024-03-26 17:40:00|552.9|552.3|552.9|552.3|553.1|552.5|552.4|551.8|260
1711475100000|2024-03-26 17:45:00|552.7|552.1|553.1|552.5|553.4|552.8|552.4|551.8|324
1711475400000|2024-03-26 17:50:00|552.9|552.3|552.1|551.5|552.9|552.3|551.9|551.3|397
1711475700000|2024-03-26 17:55:00|552|551.4|552|551.4|552.2|551.6|551.9|551.3|258
1711476000000|2024-03-26 18:00:00|552.1|551.5|552|551.4|552.1|551.5|551.9|551.3|303
1711476300000|2024-03-26 18:05:00|552.1|551.5|552|551.4|552.2|551.6|551.7|551.1|321
1711476600000|2024-03-26 18:10:00|551.7|551.1|551.1|550.5|552.4|551.8|551.1|550.5|1176
1711476900000|2024-03-26 18:15:00|551.2|550.6|551.1|550.5|551.4|550.8|550.8|550.2|501
1711497600000|2024-03-27 00:00:00|552.2|551.6|548.7|548.1|552.6|552|548.2|547.6|251
1711497900000|2024-03-27 00:05:00|548.6|548|549|548.4|549.7|549.1|548.6|548|71
1711498200000|2024-03-27 00:10:00|549.1|548.5|548.4|547.8|549.1|548.5|548.4|547.8|55
1711498500000|2024-03-27 00:15:00|548.5|547.9|548.7|548.1|549.1|548.5|548.5|547.9|37
1711498800000|2024-03-27 00:20:00|548.8|548.2|548.7|548.1|549|548.4|548.7|548.1|16
1711499100000|2024-03-27 00:25:00|549.1|548.5|549.4|548.8|549.6|549|549|548.4|47
1711499400000|2024-03-27 00:30:00|549.3|548.7|549|548.4|549.3|548.7|549|548.4|22
1711499700000|2024-03-27 00:35:00|549.1|548.5|549.4|548.8|549.5|548.9|549.1|548.5|6
1711500000000|2024-03-27 00:40:00|549.6|549|549.9|549.3|550|549.4|549.6|549|53
1711500300000|2024-03-27 00:45:00|549.8|549.2|551.1|550.5|551.1|550.5|549.8|549.2|65
1711500600000|2024-03-27 00:50:00|551.4|550.8|551.1|550.5|552.6|552|550.9|550.3|142
1711500900000|2024-03-27 00:55:00|550.9|550.3|551.6|551|551.7|551.1|550.9|550.3|33
1711501200000|2024-03-27 01:00:00|551.7|551.1|551.6|551|551.7|551.1|551.3|550.7|14
1711501500000|2024-03-27 01:05:00|551.7|551.1|551.1|550.5|551.8|551.2|551.1|550.5|18
1711501800000|2024-03-27 01:10:00|550.9|550.3|550.6|550|551.1|550.5|550.3|549.7|15
1711502100000|2024-03-27 01:15:00|551.2|550.6|550.9|550.3|551.2|550.6|550.8|550.2|22
1711502400000|2024-03-27 01:20:00|550.8|550.2|550.4|549.8|550.8|550.2|550.4|549.8|5
1711502700000|2024-03-27 01:25:00|550.3|549.7|550|549.4|550.3|549.7|549.9|549.3|12
1711503000000|2024-03-27 01:30:00|549.9|549.3|550|549.4|550.4|549.8|549.9|549.3|12
1711503300000|2024-03-27 01:35:00|549.9|549.3|549.2|548.6|549.9|549.3|549.2|548.6|18
1711503600000|2024-03-27 01:40:00|549.3|548.7|549.8|549.2|549.9|549.3|549.3|548.7|24
1711503900000|2024-03-27 01:45:00|549.7|549.1|549.3|548.7|549.9|549.3|549.3|548.7|24
1711504200000|2024-03-27 01:50:00|549.2|548.6|550.1|549.5|550.3|549.7|549.2|548.6|23
1711504500000|2024-03-27 01:55:00|550|549.4|549.8|549.2|550|549.4|549.7|549.1|5
1711504800000|2024-03-27 02:00:00|549.7|549.1|549.5|548.9|549.7|549.1|549.5|548.9|9
1711505100000|2024-03-27 02:05:00|549.4|548.8|549.2|548.6|549.4|548.8|549.1|548.5|13
1711505400000|2024-03-27 02:10:00|549.1|548.5|549.1|548.5|549.2|548.6|549.1|548.5|9
1711505700000|2024-03-27 02:15:00|549.2|548.6|549.5|548.9|549.5|548.9|548.9|548.3|21
1711506000000|2024-03-27 02:20:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|8
1711506300000|2024-03-27 02:25:00|549.6|549|549.2|548.6|549.6|549|549.2|548.6|8
1711506600000|2024-03-27 02:30:00|549.3|548.7|549.2|548.6|549.5|548.9|549.2|548.6|5
1711506900000|2024-03-27 02:35:00|549.5|548.9|549.2|548.6|549.5|548.9|549.1|548.5|10
1711507200000|2024-03-27 02:40:00|549.1|548.5|548.6|548|549.2|548.6|548.6|548|28
1711507500000|2024-03-27 02:45:00|548.7|548.1|548.9|548.3|549.1|548.5|548.7|548.1|19
1711507800000|2024-03-27 02:50:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|2
1711508100000|2024-03-27 02:55:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|4
1711508400000|2024-03-27 03:00:00|548.8|548.2|548.7|548.1|548.8|548.2|548.6|548|6
1711508700000|2024-03-27 03:05:00|548.6|548|548.6|548|548.8|548.2|548.5|547.9|8
1711509000000|2024-03-27 03:10:00|548.5|547.9|548.3|547.7|549|548.4|547.8|547.2|56
1711509300000|2024-03-27 03:15:00|548.2|547.6|548.1|547.5|548.2|547.6|547.8|547.2|47
1711509600000|2024-03-27 03:20:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|6
1711509900000|2024-03-27 03:25:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|4
1711510200000|2024-03-27 03:30:00|548|547.4|548|547.4|548|547.4|548|547.4|132
1711510500000|2024-03-27 03:35:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|4
1711510800000|2024-03-27 03:40:00|547.9|547.3|547.2|546.6|547.9|547.3|547.2|546.6|69
1711511100000|2024-03-27 03:45:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|13
1711511400000|2024-03-27 03:50:00|547.4|546.8|547.5|546.9|547.7|547.1|547.4|546.8|83
1711511700000|2024-03-27 03:55:00|547.6|547|547.7|547.1|547.7|547.1|547.6|547|14
1711512000000|2024-03-27 04:00:00|547.6|547|547.7|547.1|547.7|547.1|547.6|547|13
1711512300000|2024-03-27 04:05:00|||||||||2
1711512600000|2024-03-27 04:10:00|547.6|547|547.6|547|547.6|547|547.5|546.9|4
1711512900000|2024-03-27 04:15:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|15
1711513200000|2024-03-27 04:20:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|3
1711513500000|2024-03-27 04:25:00|||||||||5
1711513800000|2024-03-27 04:30:00|547.6|547|547.6|547|547.6|547|547.6|547|6
1711514100000|2024-03-27 04:35:00|547.5|546.9|547.2|546.6|547.5|546.9|547.2|546.6|9
1711514400000|2024-03-27 04:40:00|547.3|546.7|547.3|546.7|547.3|546.7|547.2|546.6|9
1711514700000|2024-03-27 04:45:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|6
1711515000000|2024-03-27 04:50:00|547.3|546.7|547.5|546.9|547.6|547|547.2|546.6|18
1711515300000|2024-03-27 04:55:00|547.7|547.1|548.3|547.7|548.3|547.7|547.7|547.1|29
1711515600000|2024-03-27 05:00:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|21
1711515900000|2024-03-27 05:05:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|63
1711516200000|2024-03-27 05:10:00|547.8|547.2|548.2|547.6|548.5|547.9|547.8|547.2|24
1711516500000|2024-03-27 05:15:00|||||||||3
1711516800000|2024-03-27 05:20:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|5
1711517100000|2024-03-27 05:25:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|5
1711517400000|2024-03-27 05:30:00|||||||||3
1711517700000|2024-03-27 05:35:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|9
1711518000000|2024-03-27 05:40:00|548.3|547.7|548.4|547.8|548.6|548|548.3|547.7|10
1711518300000|2024-03-27 05:45:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|10
1711518600000|2024-03-27 05:50:00|548.5|547.9|548.4|547.8|548.5|547.9|548.4|547.8|6
1711518900000|2024-03-27 05:55:00|548.3|547.7|548.3|547.7|548.4|547.8|548.2|547.6|3
1711519200000|2024-03-27 06:00:00|548.2|547.6|548.2|547.6|548.3|547.7|548.1|547.5|9
1711519500000|2024-03-27 06:05:00|548.3|547.7|548.6|548|549.1|548.5|548.2|547.6|69
1711519800000|2024-03-27 06:10:00|548.4|547.8|548.3|547.7|548.6|548|548.1|547.5|24
1711520100000|2024-03-27 06:15:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|15
1711520400000|2024-03-27 06:20:00|548.8|548.2|548.8|548.2|549|548.4|548.6|548|32
1711520700000|2024-03-27 06:25:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|1
1711521000000|2024-03-27 06:30:00|548.8|548.2|548.4|547.8|548.8|548.2|548.4|547.8|6
1711521300000|2024-03-27 06:35:00|548.5|547.9|548.7|548.1|548.8|548.2|548.5|547.9|6
1711521600000|2024-03-27 06:40:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|1
1711521900000|2024-03-27 06:45:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|0
1711522200000|2024-03-27 06:50:00|549|548.4|549|548.4|549|548.4|548.9|548.3|5
1711522500000|2024-03-27 06:55:00|548.9|548.3|548.8|548.2|548.9|548.3|548.7|548.1|5
1711522800000|2024-03-27 07:00:00|548.6|548|548.8|548.2|549.1|548.5|548.6|548|48
1711523100000|2024-03-27 07:05:00|548.6|548|548.5|547.9|549|548.4|548.5|547.9|34
1711523400000|2024-03-27 07:10:00|548.8|548.2|548.8|548.2|549|548.4|548.8|548.2|21
1711523700000|2024-03-27 07:15:00|548.9|548.3|548.8|548.2|548.9|548.3|548.8|548.2|2
1711524000000|2024-03-27 07:20:00|548.9|548.3|549.1|548.5|549.1|548.5|548.2|547.6|43
1711524300000|2024-03-27 07:25:00|548.9|548.3|549.4|548.8|549.4|548.8|548.8|548.2|13
1711524600000|2024-03-27 07:30:00|549.3|548.7|548.7|548.1|549.4|548.8|548.6|548|8
1711524900000|2024-03-27 07:35:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|4
1711525200000|2024-03-27 07:40:00|548.9|548.3|548.6|548|549|548.4|548.6|548|11
1711525500000|2024-03-27 07:45:00|548.7|548.1|549.8|549.2|549.8|549.2|548.7|548.1|36
1711525800000|2024-03-27 07:50:00|550|549.4|550.6|550|550.6|550|550|549.4|10
1711526100000|2024-03-27 07:55:00|550.5|549.9|549.3|548.7|550.5|549.9|549.3|548.7|13
1711526400000|2024-03-27 08:00:00|549.2|548.6|549.8|549.2|549.8|549.2|549.2|548.6|31
1711526700000|2024-03-27 08:05:00|549.6|549|549.3|548.7|549.7|549.1|549.2|548.6|31
1711527000000|2024-03-27 08:10:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|6
1711527300000|2024-03-27 08:15:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|0
1711527600000|2024-03-27 08:20:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|12
1711527900000|2024-03-27 08:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.6|549|5
1711528200000|2024-03-27 08:30:00|550.1|549.5|550.1|549.5|550.3|549.7|550|549.4|13
1711528500000|2024-03-27 08:35:00|550.6|550|550.1|549.5|550.6|550|550.1|549.5|16
1711528800000|2024-03-27 08:40:00|550.2|549.6|550.3|549.7|550.7|550.1|550.1|549.5|33
1711529100000|2024-03-27 08:45:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|9
1711529400000|2024-03-27 08:50:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|83
1711529700000|2024-03-27 08:55:00|550.4|549.8|550.6|550|550.6|550|550.3|549.7|2
1711530000000|2024-03-27 09:00:00|550.5|549.9|550.7|550.1|550.7|550.1|550.3|549.7|6
1711530300000|2024-03-27 09:05:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|15
1711530600000|2024-03-27 09:10:00|550.8|550.2|551|550.4|551.2|550.6|550.8|550.2|20
1711530900000|2024-03-27 09:15:00|551.1|550.5|551.1|550.5|551.2|550.6|551|550.4|14
1711531200000|2024-03-27 09:20:00|551.2|550.6|550.7|550.1|551.2|550.6|550.7|550.1|25
1711531500000|2024-03-27 09:25:00|550.2|549.6|549.9|549.3|550.2|549.6|549.8|549.2|30
1711531800000|2024-03-27 09:30:00|549.8|549.2|549.8|549.2|549.8|549.2|549.5|548.9|16
1711532100000|2024-03-27 09:35:00|549.9|549.3|549.9|549.3|550|549.4|549.7|549.1|3
1711532400000|2024-03-27 09:40:00|549.8|549.2|549.8|549.2|549.9|549.3|549.7|549.1|6
1711532700000|2024-03-27 09:45:00|549.9|549.3|548.9|548.3|549.9|549.3|548.7|548.1|72
1711533000000|2024-03-27 09:50:00|549|548.4|548.4|547.8|549|548.4|548.3|547.7|24
1711533300000|2024-03-27 09:55:00|548.3|547.7|548.4|547.8|548.4|547.8|548|547.4|22
1711533600000|2024-03-27 10:00:00|548.5|547.9|549.1|548.5|549.4|548.8|548.5|547.9|86
1711533900000|2024-03-27 10:05:00|549.2|548.6|550|549.4|550|549.4|549.2|548.6|41
1711534200000|2024-03-27 10:10:00|549.9|549.3|549|548.4|549.9|549.3|549|548.4|34
1711534500000|2024-03-27 10:15:00|549.2|548.6|549.4|548.8|549.9|549.3|549.2|548.6|46
1711534800000|2024-03-27 10:20:00|549.3|548.7|548.7|548.1|549.5|548.9|548.6|548|35
1711535100000|2024-03-27 10:25:00|548.8|548.2|548.9|548.3|549.2|548.6|548.6|548|10
1711535400000|2024-03-27 10:30:00|548.8|548.2|548.9|548.3|548.9|548.3|548.4|547.8|59
1711535700000|2024-03-27 10:35:00|548.6|548|548.7|548.1|548.8|548.2|548.4|547.8|28
1711536000000|2024-03-27 10:40:00|548.9|548.3|549.4|548.8|549.7|549.1|548.9|548.3|35
1711536300000|2024-03-27 10:45:00|549.5|548.9|549|548.4|549.6|549|548.9|548.3|16
1711536600000|2024-03-27 10:50:00|548.9|548.3|548.8|548.2|548.9|548.3|548.7|548.1|8
1711536900000|2024-03-27 10:55:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|6
1711537200000|2024-03-27 11:00:00|548.9|548.3|548.4|547.8|548.9|548.3|548.4|547.8|32
1711537500000|2024-03-27 11:05:00|548.9|548.3|548.9|548.3|548.9|548.3|548.7|548.1|20
1711537800000|2024-03-27 11:10:00|548.7|548.1|548.7|548.1|548.9|548.3|548.7|548.1|7
1711538100000|2024-03-27 11:15:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|3
1711538400000|2024-03-27 11:20:00|549|548.4|549.5|548.9|549.5|548.9|549|548.4|10
1711538700000|2024-03-27 11:25:00|549.4|548.8|549.4|548.8|549.7|549.1|549.3|548.7|7
1711539000000|2024-03-27 11:30:00|549.5|548.9|550.7|550.1|550.9|550.3|549.4|548.8|87
1711539300000|2024-03-27 11:35:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|21
1711539600000|2024-03-27 11:40:00|551|550.4|550.4|549.8|551.1|550.5|550.4|549.8|20
1711539900000|2024-03-27 11:45:00|550.3|549.7|550.6|550|550.7|550.1|550.3|549.7|10
1711540200000|2024-03-27 11:50:00|550.4|549.8|550.7|550.1|550.7|550.1|550.3|549.7|27
1711540500000|2024-03-27 11:55:00|550.8|550.2|550.3|549.7|550.8|550.2|550.3|549.7|19
1711540800000|2024-03-27 12:00:00|550.4|549.8|550.9|550.3|550.9|550.3|550.4|549.8|28
1711541100000|2024-03-27 12:05:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|70
1711541400000|2024-03-27 12:10:00|550.7|550.1|550.9|550.3|551|550.4|550.7|550.1|26
1711541700000|2024-03-27 12:15:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|41
1711542000000|2024-03-27 12:20:00|550.9|550.3|550.8|550.2|550.9|550.3|550.6|550|34
1711542300000|2024-03-27 12:25:00|550.7|550.1|551.2|550.6|551.9|551.3|550.7|550.1|81
1711542600000|2024-03-27 12:30:00|551.1|550.5|550.7|550.1|551.3|550.7|550.7|550.1|206
1711542900000|2024-03-27 12:35:00|550.8|550.2|551.9|551.3|551.9|551.3|550.8|550.2|39
1711543200000|2024-03-27 12:40:00|551.8|551.2|551.8|551.2|551.9|551.3|551.3|550.7|45
1711546200000|2024-03-27 13:30:00|550.4|549.8|551.1|550.5|553|552.4|550|549.4|1318
1711546500000|2024-03-27 13:35:00|551.3|550.7|551.1|550.5|552.5|551.9|550.3|549.7|443
1711546800000|2024-03-27 13:40:00|551|550.4|551.3|550.7|553.5|552.9|550.7|550.1|395
1711547100000|2024-03-27 13:45:00|551.1|550.5|551.7|551.1|552.3|551.7|550.7|550.1|506
1711547400000|2024-03-27 13:50:00|551.9|551.3|553.4|552.8|554|553.4|551.8|551.2|707
1711547700000|2024-03-27 13:55:00|553.5|552.9|553.2|552.6|553.6|553|552.6|552|271
1711548000000|2024-03-27 14:00:00|553.1|552.5|552.1|551.5|553.1|552.5|552|551.4|215
1711548300000|2024-03-27 14:05:00|552.2|551.6|551.1|550.5|552.7|552.1|550.9|550.3|161
1711548600000|2024-03-27 14:10:00|551.2|550.6|550.1|549.5|551.2|550.6|549.1|548.5|258
1711548900000|2024-03-27 14:15:00|550.3|549.7|552.3|551.7|552.3|551.7|550.1|549.5|312
1711549200000|2024-03-27 14:20:00|552.7|552.1|552|551.4|553|552.4|551.6|551|236
1711549500000|2024-03-27 14:25:00|552.1|551.5|553.7|553.1|554|553.4|552|551.4|257
1711549800000|2024-03-27 14:30:00|554|553.4|554.1|553.5|555.6|555|554|553.4|815
1711550100000|2024-03-27 14:35:00|554.2|553.6|554.8|554.2|555.2|554.6|553.8|553.2|310
1711550400000|2024-03-27 14:40:00|555.1|554.5|555.3|554.7|556|555.4|554.7|554.1|447
1711550700000|2024-03-27 14:45:00|555.1|554.5|552.1|551.5|555.1|554.5|552|551.4|405
1711551000000|2024-03-27 14:50:00|551.8|551.2|553.3|552.7|553.5|552.9|551.6|551|440
1711551300000|2024-03-27 14:55:00|553.2|552.6|552|551.4|554|553.4|552|551.4|278
1711551600000|2024-03-27 15:00:00|552.2|551.6|553|552.4|553.2|552.6|552|551.4|437
1711551900000|2024-03-27 15:05:00|552.8|552.2|553.1|552.5|554|553.4|552.7|552.1|250
1711552200000|2024-03-27 15:10:00|553.2|552.6|552.9|552.3|553.6|553|552.8|552.2|202
1711552500000|2024-03-27 15:15:00|553|552.4|553.2|552.6|553.3|552.7|552.5|551.9|278
1711552800000|2024-03-27 15:20:00|553|552.4|553.3|552.7|553.7|553.1|552.7|552.1|212
1711553100000|2024-03-27 15:25:00|553.5|552.9|553.2|552.6|553.8|553.2|553.1|552.5|179
1711553400000|2024-03-27 15:30:00|553.3|552.7|553.2|552.6|554.3|553.7|552.6|552|314
1711553700000|2024-03-27 15:35:00|553.1|552.5|553.4|552.8|553.8|553.2|553|552.4|141
1711554000000|2024-03-27 15:40:00|553.3|552.7|552.6|552|553.5|552.9|552.6|552|180
1711554300000|2024-03-27 15:45:00|552.7|552.1|553.2|552.6|553.6|553|551.9|551.3|249
1711554600000|2024-03-27 15:50:00|553.1|552.5|553.4|552.8|554.1|553.5|552.9|552.3|190
1711554900000|2024-03-27 15:55:00|553.5|552.9|553.9|553.3|553.9|553.3|553.1|552.5|106
1711555200000|2024-03-27 16:00:00|554|553.4|554.1|553.5|554.1|553.5|553.6|553|179
1711555500000|2024-03-27 16:05:00|554|553.4|553.4|552.8|554.1|553.5|553|552.4|214
1711555800000|2024-03-27 16:10:00|553.3|552.7|553.1|552.5|553.6|553|552.6|552|271
1711556100000|2024-03-27 16:15:00|553.4|552.8|553.4|552.8|553.9|553.3|553.1|552.5|211
1711556400000|2024-03-27 16:20:00|553.2|552.6|554.1|553.5|554.1|553.5|553.1|552.5|149
1711556700000|2024-03-27 16:25:00|553.9|553.3|552.2|551.6|553.9|553.3|552.1|551.5|138
1711557000000|2024-03-27 16:30:00|552.4|551.8|552.4|551.8|552.6|552|552.1|551.5|170
1711557300000|2024-03-27 16:35:00|552.2|551.6|553.6|553|553.6|553|552.2|551.6|127
1711557600000|2024-03-27 16:40:00|554.1|553.5|554.9|554.3|555.1|554.5|553.9|553.3|157
1711557900000|2024-03-27 16:45:00|554.7|554.1|557.2|556.6|557.3|556.7|554.4|553.8|334
1711558200000|2024-03-27 16:50:00|557|556.4|556.2|555.6|557.2|556.6|555.7|555.1|360
1711558500000|2024-03-27 16:55:00|556.3|555.7|555.9|555.3|556.6|556|555.7|555.1|222
1711558800000|2024-03-27 17:00:00|555.8|555.2|553.4|552.8|555.8|555.2|553.2|552.6|251
1711559100000|2024-03-27 17:05:00|553.3|552.7|554.2|553.6|554.4|553.8|553.3|552.7|112
1711559400000|2024-03-27 17:10:00|554|553.4|554.4|553.8|554.4|553.8|553.9|553.3|167
1711559700000|2024-03-27 17:15:00|554.3|553.7|554.6|554|554.9|554.3|553.6|553|725
1711560000000|2024-03-27 17:20:00|554.7|554.1|555.1|554.5|555.4|554.8|554.6|554|163
1711560300000|2024-03-27 17:25:00|555.2|554.6|555.1|554.5|555.4|554.8|554.4|553.8|166
1711560600000|2024-03-27 17:30:00|555|554.4|554.9|554.3|555.1|554.5|554.4|553.8|121
1711560900000|2024-03-27 17:35:00|555.1|554.5|555.1|554.5|555.4|554.8|554.9|554.3|149
1711561200000|2024-03-27 17:40:00|555.2|554.6|554.4|553.8|555.2|554.6|554.4|553.8|147
1711561500000|2024-03-27 17:45:00|554.3|553.7|553.6|553|554.4|553.8|553.4|552.8|211
1711561800000|2024-03-27 17:50:00|553.4|552.8|554|553.4|554.2|553.6|553.4|552.8|164
1711562100000|2024-03-27 17:55:00|554.2|553.6|555.1|554.5|555.5|554.9|554.2|553.6|377
1711562400000|2024-03-27 18:00:00|554.9|554.3|554.9|554.3|555.2|554.6|554.4|553.8|276
1711562700000|2024-03-27 18:05:00|555|554.4|555.6|555|555.7|555.1|554.9|554.3|512
1711563000000|2024-03-27 18:10:00|555.7|555.1|555.9|555.3|555.9|555.3|554.7|554.1|1116
1711563300000|2024-03-27 18:15:00|556|555.4|556.1|555.5|556.3|555.7|555.8|555.2|783
1711584000000|2024-03-28 00:00:00|556.3|555.7|556.6|556|558.2|557.6|555.6|555|180
1711584300000|2024-03-28 00:05:00|556.5|555.9|556.4|555.8|556.5|555.9|555.9|555.3|40
1711584600000|2024-03-28 00:10:00|556.5|555.9|556.2|555.6|557.1|556.5|556.2|555.6|86
1711584900000|2024-03-28 00:15:00|556.1|555.5|556.6|556|556.6|556|555.9|555.3|9
1711585200000|2024-03-28 00:20:00|556.7|556.1|557.1|556.5|557.1|556.5|556.7|556.1|6
1711585500000|2024-03-28 00:25:00|556.9|556.3|557.1|556.5|557.1|556.5|556.7|556.1|12
1711585800000|2024-03-28 00:30:00|557.2|556.6|555.9|555.3|557.3|556.7|555.9|555.3|34
1711586100000|2024-03-28 00:35:00|||||||||3
1711586400000|2024-03-28 00:40:00|556.1|555.5|555.4|554.8|556.1|555.5|555.4|554.8|15
1711586700000|2024-03-28 00:45:00|555.5|554.9|555.5|554.9|555.6|555|555.5|554.9|14
1711587000000|2024-03-28 00:50:00|555.6|555|555.6|555|555.6|555|555.6|555|2
1711587300000|2024-03-28 00:55:00|556.3|555.7|556.3|555.7|556.5|555.9|556.3|555.7|38
1711587600000|2024-03-28 01:00:00|556.2|555.6|555.7|555.1|556.2|555.6|555.6|555|9
1711587900000|2024-03-28 01:05:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|6
1711588200000|2024-03-28 01:10:00|555.8|555.2|556|555.4|556.2|555.6|555.8|555.2|25
1711588500000|2024-03-28 01:15:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|5
1711588800000|2024-03-28 01:20:00|555.6|555|555.6|555|555.7|555.1|555.6|555|4
1711589100000|2024-03-28 01:25:00|555.5|554.9|555.5|554.9|555.6|555|555.5|554.9|42
1711589400000|2024-03-28 01:30:00|555|554.4|555|554.4|555.1|554.5|554.8|554.2|56
1711589700000|2024-03-28 01:35:00|554.9|554.3|554.6|554|555|554.4|554.6|554|5
1711590000000|2024-03-28 01:40:00|554.8|554.2|554.5|553.9|554.8|554.2|554.3|553.7|30
1711590300000|2024-03-28 01:45:00|||||||||1
1711590600000|2024-03-28 01:50:00|554.6|554|554.3|553.7|554.6|554|554.3|553.7|18
1711590900000|2024-03-28 01:55:00|554|553.4|553.8|553.2|554.1|553.5|553.5|552.9|50
1711591200000|2024-03-28 02:00:00|553.7|553.1|553.8|553.2|553.8|553.2|553.5|552.9|18
1711591500000|2024-03-28 02:05:00|554|553.4|554.1|553.5|554.1|553.5|554|553.4|10
1711591800000|2024-03-28 02:10:00|554.3|553.7|554.6|554|554.6|554|554.3|553.7|8
1711592100000|2024-03-28 02:15:00|554.8|554.2|555.2|554.6|555.3|554.7|554.8|554.2|41
1711592400000|2024-03-28 02:20:00|555.3|554.7|555.3|554.7|555.3|554.7|555.2|554.6|0
1711592700000|2024-03-28 02:25:00|||||||||1
1711593000000|2024-03-28 02:30:00|555.5|554.9|555.5|554.9|555.5|554.9|555.3|554.7|5
1711593300000|2024-03-28 02:35:00|555.4|554.8|555.4|554.8|555.4|554.8|555.3|554.7|11
1711593600000|2024-03-28 02:40:00|555.3|554.7|556|555.4|556|555.4|555.3|554.7|15
1711593900000|2024-03-28 02:45:00|556.5|555.9|556.7|556.1|556.7|556.1|556.5|555.9|24
1711594200000|2024-03-28 02:50:00|556.6|556|556.7|556.1|556.8|556.2|556.6|556|8
1711594500000|2024-03-28 02:55:00|556.5|555.9|556.9|556.3|556.9|556.3|556.5|555.9|6
1711594800000|2024-03-28 03:00:00|556.8|556.2|556.8|556.2|556.8|556.2|556.5|555.9|6
1711595100000|2024-03-28 03:05:00|556.9|556.3|557|556.4|557|556.4|556.8|556.2|2
1711595400000|2024-03-28 03:10:00|556.8|556.2|556.8|556.2|556.9|556.3|556.6|556|18
1711595700000|2024-03-28 03:15:00|556.7|556.1|556.7|556.1|556.8|556.2|556.7|556.1|2
1711596000000|2024-03-28 03:20:00|556.8|556.2|556.8|556.2|556.9|556.3|556.8|556.2|1
1711596300000|2024-03-28 03:25:00|556.7|556.1|556.5|555.9|556.8|556.2|556.5|555.9|6
1711596600000|2024-03-28 03:30:00|||||||||3
1711596900000|2024-03-28 03:35:00|556.4|555.8|556.3|555.7|556.4|555.8|556.3|555.7|5
1711597500000|2024-03-28 03:45:00|556.4|555.8|556.3|555.7|556.4|555.8|556.3|555.7|0
1711597800000|2024-03-28 03:50:00|556.4|555.8|556.5|555.9|556.5|555.9|556.4|555.8|8
1711598100000|2024-03-28 03:55:00|556.7|556.1|556.7|556.1|556.7|556.1|556.7|556.1|11
1711598400000|2024-03-28 04:00:00|556.6|556|557|556.4|557|556.4|556.5|555.9|31
1711599000000|2024-03-28 04:10:00|||||||||4
1711599300000|2024-03-28 04:15:00|557.1|556.5|557.2|556.6|557.2|556.6|557.1|556.5|8
1711599600000|2024-03-28 04:20:00|||||||||2
1711599900000|2024-03-28 04:25:00|||||||||1
1711600200000|2024-03-28 04:30:00|557.3|556.7|557.9|557.3|557.9|557.3|557.2|556.6|19
1711600500000|2024-03-28 04:35:00|557.8|557.2|557.8|557.2|557.8|557.2|557.7|557.1|0
1711600800000|2024-03-28 04:40:00|557.7|557.1|557.3|556.7|557.7|557.1|557.3|556.7|8
1711601100000|2024-03-28 04:45:00|557.2|556.6|557.3|556.7|557.3|556.7|557.2|556.6|2
1711601400000|2024-03-28 04:50:00|557.2|556.6|557.2|556.6|557.3|556.7|557.1|556.5|7
1711601700000|2024-03-28 04:55:00|557.1|556.5|557.3|556.7|557.3|556.7|557.1|556.5|1
1711602000000|2024-03-28 05:00:00|557.2|556.6|557.2|556.6|557.3|556.7|557.2|556.6|2
1711602300000|2024-03-28 05:05:00|557.1|556.5|557.2|556.6|557.2|556.6|557.1|556.5|2
1711602600000|2024-03-28 05:10:00|557.1|556.5|557.2|556.6|557.2|556.6|557.1|556.5|2
1711602900000|2024-03-28 05:15:00|557.3|556.7|557.4|556.8|557.4|556.8|557.3|556.7|1
1711603200000|2024-03-28 05:20:00|557.3|556.7|557.3|556.7|557.3|556.7|557.3|556.7|0
1711603800000|2024-03-28 05:30:00|557.4|556.8|557.4|556.8|557.6|557|557.4|556.8|4
1711604100000|2024-03-28 05:35:00|557|556.4|557.3|556.7|557.4|556.8|557|556.4|6
1711604400000|2024-03-28 05:40:00|557.4|556.8|557.3|556.7|557.4|556.8|557.3|556.7|0
1711604700000|2024-03-28 05:45:00|557.5|556.9|557.1|556.5|557.5|556.9|557.1|556.5|7
1711605000000|2024-03-28 05:50:00|557.3|556.7|557|556.4|557.3|556.7|557|556.4|9
1711605300000|2024-03-28 05:55:00|557.1|556.5|556.9|556.3|557.1|556.5|556.9|556.3|14
1711605600000|2024-03-28 06:00:00|557|556.4|556.9|556.3|557|556.4|556.9|556.3|4
1711605900000|2024-03-28 06:05:00|557|556.4|556.9|556.3|557|556.4|556.9|556.3|4
1711606200000|2024-03-28 06:10:00|557|556.4|556.9|556.3|557|556.4|556.9|556.3|2
1711606500000|2024-03-28 06:15:00|557|556.4|557|556.4|557|556.4|556.9|556.3|7
1711606800000|2024-03-28 06:20:00|556.9|556.3|556.9|556.3|556.9|556.3|556.9|556.3|1
1711607100000|2024-03-28 06:25:00|557|556.4|557|556.4|557|556.4|557|556.4|4
1711607400000|2024-03-28 06:30:00|556.9|556.3|556.9|556.3|556.9|556.3|556.9|556.3|0
1711607700000|2024-03-28 06:35:00|557|556.4|556.5|555.9|557|556.4|556.5|555.9|18
1711608000000|2024-03-28 06:40:00|556.4|555.8|556|555.4|556.4|555.8|555.7|555.1|74
1711608300000|2024-03-28 06:45:00|556.1|555.5|556.1|555.5|556.1|555.5|556|555.4|0
1711608600000|2024-03-28 06:50:00|556|555.4|556|555.4|556.1|555.5|556|555.4|0
1711608900000|2024-03-28 06:55:00|555.9|555.3|556.5|555.9|556.5|555.9|555.9|555.3|7
1711609200000|2024-03-28 07:00:00|556.3|555.7|557.1|556.5|557.1|556.5|556.3|555.7|21
1711609500000|2024-03-28 07:05:00|557|556.4|557|556.4|557.1|556.5|556.8|556.2|5
1711609800000|2024-03-28 07:10:00|557.1|556.5|557|556.4|557.1|556.5|557|556.4|2
1711610100000|2024-03-28 07:15:00|557.1|556.5|557|556.4|557.1|556.5|557|556.4|6
1711610400000|2024-03-28 07:20:00|556.5|555.9|556.5|555.9|556.5|555.9|556.5|555.9|12
1711610700000|2024-03-28 07:25:00|556.6|556|556.1|555.5|556.6|556|556.1|555.5|16
1711611000000|2024-03-28 07:30:00|556|555.4|556|555.4|556|555.4|555.6|555|14
1711611300000|2024-03-28 07:35:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|14
1711611600000|2024-03-28 07:40:00|555.7|555.1|555.9|555.3|555.9|555.3|555.6|555|5
1711611900000|2024-03-28 07:45:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|0
1711612200000|2024-03-28 07:50:00|555.9|555.3|556.6|556|556.6|556|555.9|555.3|3
1711612500000|2024-03-28 07:55:00|556.5|555.9|556.2|555.6|556.6|556|556.2|555.6|2
1711612800000|2024-03-28 08:00:00|556.1|555.5|555|554.4|556.2|555.6|554.8|554.2|37
1711613100000|2024-03-28 08:05:00|554.9|554.3|555.3|554.7|555.3|554.7|554.9|554.3|9
1711613400000|2024-03-28 08:10:00|555|554.4|555.2|554.6|555.3|554.7|554.9|554.3|6
1711613700000|2024-03-28 08:15:00|555.3|554.7|556.2|555.6|556.2|555.6|555.2|554.6|16
1711614000000|2024-03-28 08:20:00|556.3|555.7|556.3|555.7|556.3|555.7|556.1|555.5|3
1711614300000|2024-03-28 08:25:00|556.2|555.6|555.8|555.2|556.3|555.7|555.8|555.2|1
1711614600000|2024-03-28 08:30:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|10
1711614900000|2024-03-28 08:35:00|556|555.4|556.6|556|556.7|556.1|556|555.4|117
1711615200000|2024-03-28 08:40:00|556.7|556.1|556.7|556.1|556.8|556.2|556.5|555.9|3
1711615500000|2024-03-28 08:45:00|556.6|556|556.5|555.9|556.7|556.1|556.5|555.9|1
1711615800000|2024-03-28 08:50:00|556.6|556|556.4|555.8|556.7|556.1|555.9|555.3|23
1711616100000|2024-03-28 08:55:00|556.5|555.9|555.5|554.9|556.6|556|555.5|554.9|85
1711616400000|2024-03-28 09:00:00|555.4|554.8|555.5|554.9|555.8|555.2|555.4|554.8|3
1711616700000|2024-03-28 09:05:00|555.4|554.8|555.8|555.2|556.2|555.6|555.4|554.8|18
1711617000000|2024-03-28 09:10:00|555.5|554.9|555.8|555.2|555.8|555.2|555.5|554.9|8
1711617300000|2024-03-28 09:15:00|555.4|554.8|555|554.4|555.4|554.8|554.4|553.8|89
1711617600000|2024-03-28 09:20:00|554.9|554.3|555|554.4|555.8|555.2|554.9|554.3|28
1711617900000|2024-03-28 09:25:00|555.2|554.6|556.3|555.7|556.5|555.9|555.2|554.6|28
1711618200000|2024-03-28 09:30:00|556.1|555.5|555.8|555.2|556.1|555.5|555.8|555.2|37
1711618500000|2024-03-28 09:35:00|555.7|555.1|556.2|555.6|556.2|555.6|555.7|555.1|10
1711618800000|2024-03-28 09:40:00|556.1|555.5|555.9|555.3|556.2|555.6|555.7|555.1|17
1711619100000|2024-03-28 09:45:00|556|555.4|557.2|556.6|557.3|556.7|555.9|555.3|40
1711619400000|2024-03-28 09:50:00|557.3|556.7|556.5|555.9|557.3|556.7|556.5|555.9|36
1711619700000|2024-03-28 09:55:00|556.4|555.8|555.7|555.1|556.5|555.9|555.3|554.7|36
1711620000000|2024-03-28 10:00:00|555.6|555|555.4|554.8|555.6|555|555.4|554.8|8
1711620300000|2024-03-28 10:05:00|555.5|554.9|556|555.4|556.6|556|555.4|554.8|68
1711620600000|2024-03-28 10:10:00|556.2|555.6|556.5|555.9|556.7|556.1|556|555.4|21
1711620900000|2024-03-28 10:15:00|556.6|556|556.1|555.5|556.6|556|555.9|555.3|14
1711621200000|2024-03-28 10:20:00|556|555.4|556.6|556|556.6|556|556|555.4|7
1711621500000|2024-03-28 10:25:00|556.5|555.9|557.7|557.1|558.1|557.5|556.4|555.8|34
1711621800000|2024-03-28 10:30:00|557.6|557|558.1|557.5|558.8|558.2|557.5|556.9|55
1711622100000|2024-03-28 10:35:00|558.2|557.6|557.6|557|558.4|557.8|557.4|556.8|26
1711622400000|2024-03-28 10:40:00|557.7|557.1|557.6|557|558|557.4|557.6|557|5
1711622700000|2024-03-28 10:45:00|557.5|556.9|557|556.4|557.5|556.9|556.6|556|18
1711623000000|2024-03-28 10:50:00|556.9|556.3|555.4|554.8|557.1|556.5|554.9|554.3|206
1711623300000|2024-03-28 10:55:00|555.3|554.7|554.8|554.2|555.3|554.7|554.6|554|26
1711623600000|2024-03-28 11:00:00|555.1|554.5|555.7|555.1|555.8|555.2|555.1|554.5|13
1711623900000|2024-03-28 11:05:00|555.8|555.2|556|555.4|556.3|555.7|555.7|555.1|25
1711624200000|2024-03-28 11:10:00|555.9|555.3|556.1|555.5|556.1|555.5|555.9|555.3|4
1711624500000|2024-03-28 11:15:00|555.9|555.3|556.5|555.9|556.6|556|555.9|555.3|23
1711624800000|2024-03-28 11:20:00|556.7|556.1|555.9|555.3|556.8|556.2|555.7|555.1|31
1711625100000|2024-03-28 11:25:00|555.7|555.1|557.1|556.5|557.1|556.5|555.7|555.1|25
1711625400000|2024-03-28 11:30:00|557|556.4|556.4|555.8|557.1|556.5|556.2|555.6|37
1711625700000|2024-03-28 11:35:00|556.3|555.7|555.8|555.2|556.7|556.1|555.6|555|76
1711626000000|2024-03-28 11:40:00|555.7|555.1|555.1|554.5|555.8|555.2|554.7|554.1|33
1711626300000|2024-03-28 11:45:00|555|554.4|555.7|555.1|555.8|555.2|554.9|554.3|26
1711626600000|2024-03-28 11:50:00|555.8|555.2|555.3|554.7|555.8|555.2|554.7|554.1|19
1711626900000|2024-03-28 11:55:00|555.2|554.6|555.6|555|555.9|555.3|555.2|554.6|16
1711627200000|2024-03-28 12:00:00|555.7|555.1|555.7|555.1|556.1|555.5|555.6|555|26
1711627500000|2024-03-28 12:05:00|555.8|555.2|555.3|554.7|555.9|555.3|555.2|554.6|30
1711627800000|2024-03-28 12:10:00|555.4|554.8|556.4|555.8|556.6|556|555.4|554.8|29
1711628100000|2024-03-28 12:15:00|556.3|555.7|556.8|556.2|556.8|556.2|556.2|555.6|19
1711628400000|2024-03-28 12:20:00|556.9|556.3|555.6|555|556.9|556.3|555.2|554.6|104
1711628700000|2024-03-28 12:25:00|555.7|555.1|555.6|555|555.7|555.1|555.1|554.5|26
1711629000000|2024-03-28 12:30:00|555.7|555.1|555.6|555|556.2|555.5|555.4|554.8|76
1711629300000|2024-03-28 12:35:00|555.8|555.2|556.1|555.5|556.4|555.8|555.7|555.1|39
1711629600000|2024-03-28 12:40:00|556.2|555.6|556.6|556|556.7|556.1|556|555.4|18
1711632600000|2024-03-28 13:30:00|554.7|554.1|554.8|554.2|555.5|554.9|553|552.4|1026
1711632900000|2024-03-28 13:35:00|554.6|554|557.7|557.1|557.7|557.1|554.5|553.9|436
1711633200000|2024-03-28 13:40:00|557.6|557|558.7|558.1|559.1|558.5|557.5|556.9|542
1711633500000|2024-03-28 13:45:00|558.4|557.8|558.6|558|559.7|559.1|557.6|557|664
1711633800000|2024-03-28 13:50:00|558.3|557.7|558.6|558|559.8|559.2|557.6|557|335
1711634100000|2024-03-28 13:55:00|558.5|557.9|559|558.4|560|559.4|558|557.4|241
1711634400000|2024-03-28 14:00:00|559.1|558.5|559.6|559|560.8|560.2|559.1|558.5|746
1711634700000|2024-03-28 14:05:00|559.5|558.9|559.4|558.8|560.2|559.6|558.3|557.7|277
1711635000000|2024-03-28 14:10:00|559.6|559|558.8|558.2|559.6|559|558.5|557.9|189
1711635300000|2024-03-28 14:15:00|558.7|558.1|558.7|558.1|559.7|559.1|558.5|557.9|235
1711635600000|2024-03-28 14:20:00|558.8|558.2|556.3|555.7|559|558.4|556.2|555.6|386
1711635900000|2024-03-28 14:25:00|556.4|555.8|556.2|555.6|557.2|556.6|555.8|555.2|357
1711636200000|2024-03-28 14:30:00|556.3|555.7|555.7|555.1|557|556.4|555.2|554.6|175
1711636500000|2024-03-28 14:35:00|555.3|554.7|555.6|555|556.5|555.9|555.2|554.6|449
1711636800000|2024-03-28 14:40:00|555.8|555.2|553.9|553.3|556.3|555.7|553.7|553.1|886
1711637100000|2024-03-28 14:45:00|553.7|553.1|554.4|553.8|555.2|554.6|553.5|552.9|357
1711637400000|2024-03-28 14:50:00|554.6|554|555.7|555.1|555.7|555.1|554.2|553.6|272
1711637700000|2024-03-28 14:55:00|555.5|554.9|555.6|555|556.5|555.9|554.2|553.6|400
1711638000000|2024-03-28 15:00:00|555.7|555.1|556.1|555.5|556.6|556|554.7|554.1|179
1711638300000|2024-03-28 15:05:00|556|555.4|556.6|556|557.1|556.5|555.4|554.8|290
1711638600000|2024-03-28 15:10:00|556.7|556.1|557.2|556.6|557.8|557.2|556.5|555.9|315
1711638900000|2024-03-28 15:15:00|557|556.4|557.8|557.2|558.7|558.1|557|556.4|400
1711639200000|2024-03-28 15:20:00|557.9|557.3|558.2|557.6|558.9|558.3|557.5|556.9|294
1711639500000|2024-03-28 15:25:00|558|557.4|559.3|558.7|559.8|559.2|558|557.4|491
1711639800000|2024-03-28 15:30:00|559.4|558.8|559.8|559.2|559.8|559.2|558.4|557.8|389
1711640100000|2024-03-28 15:35:00|559.6|559|560.8|560.2|561.3|560.7|559.6|559|440
1711640400000|2024-03-28 15:40:00|560.9|560.3|560.8|560.2|561.1|560.5|560.3|559.7|436
1711640700000|2024-03-28 15:45:00|561.1|560.5|559.4|558.8|561.1|560.5|558.9|558.3|750
1711641000000|2024-03-28 15:50:00|559.9|559.3|560.4|559.8|560.4|559.8|559.4|558.8|360
1711641300000|2024-03-28 15:55:00|560.2|559.6|560.7|559.2|561.4|560.8|559.9|559.2|492
1711641600000|2024-03-28 16:00:00|560.6|559.6|561.9|561.3|570|569.4|559.7|559.1|2016
1711641900000|2024-03-28 16:05:00|562|561.4|563.8|563.2|563.9|563.3|561.5|560.9|723
1711642200000|2024-03-28 16:10:00|563.7|563.1|565.3|564.7|567.2|566.6|563.7|563.1|780
1711642500000|2024-03-28 16:15:00|565.4|564.8|570.5|569.9|570.6|570|564.7|564.1|1360
1711642800000|2024-03-28 16:20:00|570.6|570|573.3|572.7|573.4|572.8|570.5|569.9|1509
1711643100000|2024-03-28 16:25:00|573.4|572.8|573.9|573.3|574.8|574.2|572|571.4|1150
1711643400000|2024-03-28 16:30:00|573.8|573.2|572.7|572.1|574.7|574.1|572.7|572.1|974
1711643700000|2024-03-28 16:35:00|572.8|572.2|572|571.4|573.7|573.1|571.2|570.6|1168
1711644000000|2024-03-28 16:40:00|572.1|571.5|575.7|575.1|576|575.4|572|571.4|1374
1711644300000|2024-03-28 16:45:00|575.8|575.2|575.5|574.9|576.5|575.9|574.7|574.1|1041
1711644600000|2024-03-28 16:50:00|575.7|575.1|575.2|574.6|576.5|575.9|574.5|573.9|624
1711644900000|2024-03-28 16:55:00|575.5|574.9|572.5|571.9|575.7|575.1|572.2|571.6|474
1711645200000|2024-03-28 17:00:00|572.6|572|568|567.4|573.3|572.7|567.8|567.2|1014
1711645500000|2024-03-28 17:05:00|567.9|567.3|568.5|567.9|568.9|568.3|567.9|567.3|676
1711645800000|2024-03-28 17:10:00|568.4|567.8|566.4|565.8|568.4|567.8|565.4|564.8|819
1711646100000|2024-03-28 17:15:00|566.6|566|568.7|568.1|569.1|568.5|566.4|565.8|815
1711646400000|2024-03-28 17:20:00|568.6|568|566.9|566.3|569.6|569|566.8|566.2|481
1711646700000|2024-03-28 17:25:00|567.1|566.5|567.7|567.1|568.1|567.5|567.1|566.5|441
1711647000000|2024-03-28 17:30:00|567.9|567.3|566.7|566.1|568.9|568.3|566.6|566|403
1711647300000|2024-03-28 17:35:00|566.4|565.8|566.2|565.6|567.5|566.9|566.2|565.6|442
1711647600000|2024-03-28 17:40:00|566.4|565.8|565.3|564.7|567|566.4|565.3|564.7|364
1711647900000|2024-03-28 17:45:00|565.5|564.9|565.7|565.1|566.5|565.9|565.3|564.7|338
1711648200000|2024-03-28 17:50:00|565.8|565.2|566|565.4|566.4|565.8|565.4|564.8|447
1711648500000|2024-03-28 17:55:00|565.9|565.3|567.4|566.8|567.4|566.8|565.8|565.2|685
1711648800000|2024-03-28 18:00:00|567.3|566.7|569|568.4|569.3|568.7|566.9|566.3|673
1711649100000|2024-03-28 18:05:00|568.8|568.2|568.8|568.2|569.3|568.7|568.3|567.7|496
1711649400000|2024-03-28 18:10:00|568.6|568|568.9|568.3|569|568.4|567.8|567.2|1776
1711649700000|2024-03-28 18:15:00|569|568.4|570.1|569.5|570.3|569.7|568.5|567.9|839
1711929600000|2024-04-01 00:00:00|571.4|570.8|568.1|567.5|571.4|570.8|566.1|565.5|334
1711929900000|2024-04-01 00:05:00|568.2|567.6|567.4|566.8|568.4|567.8|566.4|565.8|117
1711930200000|2024-04-01 00:10:00|567.1|566.5|567.4|566.8|567.4|566.8|566.6|566|31
1711930500000|2024-04-01 00:15:00|567.2|566.6|566.9|566.3|567.7|567.1|566.6|566|47
1711930800000|2024-04-01 00:20:00|567|566.4|566.6|566|567|566.4|566.4|565.8|30
1711931100000|2024-04-01 00:25:00|566.9|566.3|567.1|566.5|567.6|567|566.6|566|15
1711931400000|2024-04-01 00:30:00|567|566.4|566.7|566.1|567.6|567|566.7|566.1|56
1711931700000|2024-04-01 00:35:00|566.6|566|566.1|565.5|566.7|566.1|566.1|565.5|12
1711932000000|2024-04-01 00:40:00|566|565.4|565.9|565.3|566.1|565.5|565.3|564.7|51
1711932300000|2024-04-01 00:45:00|566|565.4|566.2|565.6|566.4|565.8|565.7|565.1|19
1711932600000|2024-04-01 00:50:00|566.3|565.7|566.4|565.8|566.8|566.2|565.6|565|68
1711932900000|2024-04-01 00:55:00|566.3|565.7|566.2|565.6|566.4|565.8|565.8|565.2|15
1711933200000|2024-04-01 01:00:00|566.4|565.8|567.2|566.6|567.3|566.7|565.9|565.3|16
1711933500000|2024-04-01 01:05:00|567.3|566.7|568.1|567.5|568.1|567.5|566.9|566.3|30
1711933800000|2024-04-01 01:10:00|567.9|567.3|567.3|566.7|567.9|567.3|567.1|566.5|18
1711934100000|2024-04-01 01:15:00|567.4|566.8|567.4|566.8|567.5|566.9|566.8|566.2|23
1711934400000|2024-04-01 01:20:00|567.3|566.7|567.6|567|567.8|567.2|567.3|566.7|10
1711934700000|2024-04-01 01:25:00|567.4|566.8|567.6|567|567.8|567.2|567.4|566.8|12
1711935000000|2024-04-01 01:30:00|567.7|567.1|568.3|567.7|568.9|568.3|567.7|567.1|60
1711935300000|2024-04-01 01:35:00|568.2|567.6|568.3|567.7|568.3|567.7|567.9|567.3|12
1711935600000|2024-04-01 01:40:00|568.4|567.8|568.1|567.5|568.9|568.3|568.1|567.5|10
1711935900000|2024-04-01 01:45:00|568.2|567.6|568.6|568|568.6|568|568.2|567.6|4
1711936200000|2024-04-01 01:50:00|568.7|568.1|568.1|567.5|568.8|568.2|567.9|567.3|12
1711936500000|2024-04-01 01:55:00|568|567.4|567.6|567|568|567.4|567.1|566.5|39
1711936800000|2024-04-01 02:00:00|567.8|567.2|567.9|567.3|568.1|567.5|567.6|567|29
1711937100000|2024-04-01 02:05:00|568|567.4|567.9|567.3|568|567.4|567.7|567.1|9
1711937400000|2024-04-01 02:10:00|567.8|567.2|567.9|567.3|568.1|567.5|567.8|567.2|5
1711937700000|2024-04-01 02:15:00|568|567.4|568.8|568.2|569.2|568.6|567.8|567.2|33
1711938000000|2024-04-01 02:20:00|568.9|568.3|569.3|568.7|569.3|568.7|568.8|568.2|9
1711938300000|2024-04-01 02:25:00|569.2|568.6|569.3|568.7|569.3|568.7|569.2|568.6|33
1711938600000|2024-04-01 02:30:00|569.6|569|569.6|569|569.6|569|569.6|569|2
1711938900000|2024-04-01 02:35:00|569.7|569.1|569.4|568.8|569.7|569.1|569.4|568.8|14
1711939200000|2024-04-01 02:40:00|569.5|568.9|569.3|568.7|569.5|568.9|569.3|568.7|5
1711939500000|2024-04-01 02:45:00|569.2|568.6|569.3|568.7|569.4|568.8|569.2|568.6|3
1711939800000|2024-04-01 02:50:00|569.4|568.8|569.4|568.8|569.4|568.8|569.3|568.7|5
1711940100000|2024-04-01 02:55:00|569.3|568.7|569.3|568.7|569.4|568.8|569.3|568.7|2
1711940400000|2024-04-01 03:00:00|569.4|568.8|569.3|568.7|569.4|568.8|569.2|568.6|10
1711940700000|2024-04-01 03:05:00|569.4|568.8|568.3|567.7|569.4|568.8|568.2|567.6|30
1711941000000|2024-04-01 03:10:00|568.5|567.9|568.5|567.9|568.6|568|568.4|567.8|4
1711941300000|2024-04-01 03:15:00|568.4|567.8|568.9|568.3|568.9|568.3|568.4|567.8|9
1711941600000|2024-04-01 03:20:00|568.8|568.2|568.1|567.5|568.8|568.2|568|567.4|14
1711941900000|2024-04-01 03:25:00|567.9|567.3|567.2|566.6|567.9|567.3|567.2|566.6|27
1711942200000|2024-04-01 03:30:00|567.3|566.7|567.4|566.8|567.5|566.9|567.2|566.6|20
1711942500000|2024-04-01 03:35:00|567.5|566.9|567.7|567.1|567.7|567.1|567.4|566.8|2
1711942800000|2024-04-01 03:40:00|567.9|567.3|567.9|567.3|568|567.4|567.9|567.3|5
1711943100000|2024-04-01 03:45:00|567.7|567.1|567.7|567.1|567.7|567.1|567.7|567.1|5
1711943400000|2024-04-01 03:50:00|567.9|567.3|567.8|567.2|567.9|567.3|567.8|567.2|1
1711943700000|2024-04-01 03:55:00|567.7|567.1|567.9|567.3|567.9|567.3|567.7|567.1|3
1711944000000|2024-04-01 04:00:00|568|567.4|568|567.4|568.2|567.6|568|567.4|6
1711944300000|2024-04-01 04:05:00|567.9|567.3|567.7|567.1|567.9|567.3|567.7|567.1|2
1711944600000|2024-04-01 04:10:00|||||||||2
1711945200000|2024-04-01 04:20:00|567.9|567.3|568|567.4|568|567.4|567.9|567.3|2
1711945500000|2024-04-01 04:25:00|567.9|567.3|567.8|567.2|568|567.4|567.7|567.1|3
1711945800000|2024-04-01 04:30:00|567.7|567.1|567.5|566.9|568.2|567.6|567.5|566.9|2
1711946100000|2024-04-01 04:35:00|567.7|567.1|567.4|566.8|567.7|567.1|567.3|566.7|2
1711946400000|2024-04-01 04:40:00|567.5|566.9|567.4|566.8|567.5|566.9|567.3|566.7|1
1711946700000|2024-04-01 04:45:00|567.5|566.9|567.9|567.3|568|567.4|567.5|566.9|6
1711947000000|2024-04-01 04:50:00|568|567.4|569|568.4|569|568.4|567.8|567.2|17
1711947300000|2024-04-01 04:55:00|569.2|568.6|569.3|568.7|569.4|568.8|569.2|568.6|11
1711947600000|2024-04-01 05:00:00|569.4|568.8|568.9|568.3|569.7|569.1|568.8|568.2|41
1711947900000|2024-04-01 05:05:00|568.8|568.2|568.8|568.2|568.9|568.3|568.8|568.2|1
1711948200000|2024-04-01 05:10:00|568.7|568.1|569.2|568.6|569.2|568.6|568.7|568.1|12
1711948500000|2024-04-01 05:15:00|569.1|568.5|569.3|568.7|569.3|568.7|569.1|568.5|9
1711948800000|2024-04-01 05:20:00|569.2|568.6|569.2|568.6|569.3|568.7|569.2|568.6|1
1711949100000|2024-04-01 05:25:00|569.3|568.7|569.3|568.7|569.7|569.1|569.2|568.6|4
1711949400000|2024-04-01 05:30:00|569.5|568.9|569.7|569.1|569.7|569.1|569.3|568.7|8
1711949700000|2024-04-01 05:35:00|569.6|569|569.8|569.2|569.9|569.3|569.3|568.7|34
1711950000000|2024-04-01 05:40:00|569.7|569.1|569.4|568.8|569.8|569.2|569.3|568.7|8
1711950300000|2024-04-01 05:45:00|569.7|569.1|569.4|568.8|569.7|569.1|569.1|568.5|19
1711950600000|2024-04-01 05:50:00|568.9|568.3|568.9|568.3|569|568.4|568.6|568|22
1711950900000|2024-04-01 05:55:00|569.1|568.5|569.1|568.5|569.1|568.5|568.9|568.3|1
1711951200000|2024-04-01 06:00:00|569.2|568.6|569.2|568.6|569.3|568.7|568.9|568.3|7
1711951500000|2024-04-01 06:05:00|569.1|568.5|569.7|569.1|569.7|569.1|569.1|568.5|3
1711951800000|2024-04-01 06:10:00|569.6|569|569.7|569.1|569.7|569.1|569.6|569|5
1711952100000|2024-04-01 06:15:00|569.6|569|569.1|568.5|569.6|569|569|568.4|26
1711952400000|2024-04-01 06:20:00|569|568.4|569.1|568.5|569.2|568.6|568.9|568.3|2
1711952700000|2024-04-01 06:25:00|569|568.4|569.1|568.5|569.1|568.5|568.9|568.3|1
1711953000000|2024-04-01 06:30:00|569.2|568.6|568.7|568.1|569.2|568.6|568.6|568|13
1711953300000|2024-04-01 06:35:00|568.6|568|568.7|568.1|568.7|568.1|568.4|567.8|4
1711953600000|2024-04-01 06:40:00|568.6|568|568.9|568.3|569.1|568.5|568.6|568|4
1711953900000|2024-04-01 06:45:00|569.1|568.5|568.9|568.3|569.1|568.5|568.9|568.3|3
1711954200000|2024-04-01 06:50:00|568.8|568.2|569.1|568.5|569.2|568.6|568.8|568.2|4
1711954500000|2024-04-01 06:55:00|569.2|568.6|568.7|568.1|569.2|568.6|568.6|568|8
1711954800000|2024-04-01 07:00:00|568.6|568|568.4|567.8|568.6|568|568.3|567.7|7
1711955100000|2024-04-01 07:05:00|568.3|567.7|567.7|567.1|568.3|567.7|567.7|567.1|14
1711955400000|2024-04-01 07:10:00|567.6|567|567.4|566.8|567.6|567|567.2|566.6|12
1711956000000|2024-04-01 07:20:00|567.6|567|567.9|567.3|567.9|567.3|567.5|566.9|15
1711956300000|2024-04-01 07:25:00|568.1|567.5|567.4|566.8|568.7|568.1|567.1|566.5|36
1711956600000|2024-04-01 07:30:00|567.3|566.7|566.5|565.9|567.3|566.7|566.1|565.5|58
1711956900000|2024-04-01 07:35:00|566.7|566.1|566.9|566.3|567.2|566.6|566.7|566.1|4
1711957200000|2024-04-01 07:40:00|566.7|566.1|566.5|565.9|566.9|566.3|566.5|565.9|7
1711957500000|2024-04-01 07:45:00|566.4|565.8|566.1|565.5|566.4|565.8|565.7|565.1|17
1711957800000|2024-04-01 07:50:00|566.2|565.6|565.7|565.1|566.2|565.6|565.4|564.8|39
1711958100000|2024-04-01 07:55:00|565.9|565.3|564.3|563.7|565.9|565.3|564.2|563.6|147
1711958400000|2024-04-01 08:00:00|564.2|563.6|563.8|563.2|564.2|563.6|563.6|563|55
1711958700000|2024-04-01 08:05:00|563.9|563.3|563.7|563.1|563.9|563.3|563.5|562.9|18
1711959000000|2024-04-01 08:10:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|9
1711959300000|2024-04-01 08:15:00|563.6|563|563.4|562.8|563.6|563|563.1|562.5|20
1711959600000|2024-04-01 08:20:00|563.3|562.7|563|562.4|563.4|562.8|562.9|562.3|35
1711959900000|2024-04-01 08:25:00|562.9|562.3|562|561.4|562.9|562.3|561.9|561.3|250
1711960200000|2024-04-01 08:30:00|561.9|561.3|561.7|561.1|562.1|561.5|561.1|560.5|225
1711960500000|2024-04-01 08:35:00|561.8|561.2|561.9|561.3|562.1|561.5|561.6|561|61
1711960800000|2024-04-01 08:40:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|14
1711961100000|2024-04-01 08:45:00|562.3|561.7|562.3|561.7|562.4|561.8|562.2|561.6|41
1711961400000|2024-04-01 08:50:00|562.4|561.8|562.5|561.9|562.5|561.9|562.2|561.6|14
1711961700000|2024-04-01 08:55:00|562.4|561.8|562.7|562.1|562.8|562.2|562.4|561.8|20
1711962000000|2024-04-01 09:00:00|562.8|562.2|562.4|561.8|563|562.4|562.2|561.6|43
1711962300000|2024-04-01 09:05:00|562.3|561.7|562.7|562.1|562.8|562.2|562.3|561.7|15
1711962600000|2024-04-01 09:10:00|562.8|562.2|562.5|561.9|562.8|562.2|562.4|561.8|23
1711962900000|2024-04-01 09:15:00|||||||||5
1711963200000|2024-04-01 09:20:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|13
1711963500000|2024-04-01 09:25:00|562.6|562|562.5|561.9|562.6|562|562.5|561.9|9
1711963800000|2024-04-01 09:30:00|||||||||4
1711964100000|2024-04-01 09:35:00|562.4|561.8|562.4|561.8|562.4|561.8|561.9|561.3|100
1711964400000|2024-04-01 09:40:00|||||||||4
1711964700000|2024-04-01 09:45:00|562.5|561.9|562.9|562.3|563.3|562.7|562.5|561.9|54
1711965000000|2024-04-01 09:50:00|562.8|562.2|563.4|562.8|563.4|562.8|562.7|562.1|24
1711965300000|2024-04-01 09:55:00|563.3|562.7|563|562.4|563.4|562.8|563|562.4|8
1711965600000|2024-04-01 10:00:00|563.1|562.5|563.1|562.5|563.2|562.6|563|562.4|20
1711965900000|2024-04-01 10:05:00|563|562.4|562.9|562.3|563|562.4|562.8|562.2|36
1711966200000|2024-04-01 10:10:00|562.8|562.2|562.6|562|562.8|562.2|562.4|561.8|25
1711966500000|2024-04-01 10:15:00|562.7|562.1|562.6|562|562.8|562.2|562.6|562|4
1711966800000|2024-04-01 10:20:00|562.5|561.9|562.6|562|562.7|562.1|562.5|561.9|2
1711967100000|2024-04-01 10:25:00|562.7|562.1|562.5|561.9|562.7|562.1|562.5|561.9|8
1711967400000|2024-04-01 10:30:00|562.6|562|562.6|562|562.6|562|562.5|561.9|5
1711967700000|2024-04-01 10:35:00|562.7|562.1|562.6|562|562.7|562.1|562.4|561.8|12
1711968000000|2024-04-01 10:40:00|562.9|562.3|563.4|562.8|563.5|562.9|562.9|562.3|17
1711968300000|2024-04-01 10:45:00|563.5|562.9|563.4|562.8|563.6|563|563.3|562.7|6
1711968600000|2024-04-01 10:50:00|563.5|562.9|563.4|562.8|563.5|562.9|563.3|562.7|10
1711968900000|2024-04-01 10:55:00|563.5|562.9|563.7|563.1|563.7|563.1|563.5|562.9|14
1711969200000|2024-04-01 11:00:00|563.4|562.8|563.4|562.8|563.6|563|562.8|562.2|34
1711969500000|2024-04-01 11:05:00|563.2|562.6|562.8|562.2|563.2|562.6|562.8|562.2|16
1711969800000|2024-04-01 11:10:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|17
1711970100000|2024-04-01 11:15:00|562.9|562.3|562.9|562.3|562.9|562.3|562.8|562.2|14
1711970400000|2024-04-01 11:20:00|563|562.4|562.8|562.2|563.1|562.5|562.8|562.2|2
1711970700000|2024-04-01 11:25:00|562.9|562.3|562.3|561.7|563|562.4|562.3|561.7|39
1711971000000|2024-04-01 11:30:00|562.5|561.9|562.4|561.8|562.5|561.9|562.4|561.8|12
1711971300000|2024-04-01 11:35:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|11
1711971600000|2024-04-01 11:40:00|562.4|561.8|562.2|561.6|562.4|561.8|562.2|561.6|28
1711971900000|2024-04-01 11:45:00|562.3|561.7|562.2|561.6|562.4|561.8|562.2|561.6|21
1711972200000|2024-04-01 11:50:00|562.3|561.7|562.2|561.6|562.4|561.8|562.1|561.5|12
1711972500000|2024-04-01 11:55:00|562.4|561.8|562.2|561.6|562.4|561.8|562|561.4|96
1711972800000|2024-04-01 12:00:00|562|561.4|562.1|561.5|562.2|561.6|561.9|561.3|42
1711973100000|2024-04-01 12:05:00|562.2|561.6|561.8|561.2|562.2|561.6|561.6|561|40
1711973400000|2024-04-01 12:10:00|562|561.4|561.8|561.2|562.1|561.5|561.8|561.2|16
1711973700000|2024-04-01 12:15:00|561.7|561.1|560.7|560.1|561.7|561.1|560.7|560.1|232
1711974000000|2024-04-01 12:20:00|560.9|560.3|561.3|560.7|561.6|561|560.9|560.3|46
1711974300000|2024-04-01 12:25:00|561.4|560.8|561.3|560.7|561.7|561.1|561.2|560.6|106
1711974600000|2024-04-01 12:30:00|561.4|560.8|561.8|561.2|561.8|561.2|561.1|560.5|34
1711974900000|2024-04-01 12:35:00|561.9|561.3|561.8|561.2|562.4|561.8|561.4|560.8|86
1711975200000|2024-04-01 12:40:00|561.9|561.3|562.4|561.8|562.4|561.8|561.6|561|68
1711978200000|2024-04-01 13:30:00|562|561.4|559.2|558.6|564.5|563.9|558.7|558.1|1554
1711978500000|2024-04-01 13:35:00|559|558.4|557.7|557.1|559.8|559.2|557.4|556.8|935
1711978800000|2024-04-01 13:40:00|557.6|557|557|556.4|558|557.4|556.5|555.9|684
1711979100000|2024-04-01 13:45:00|557.2|556.6|561.7|561.1|561.7|561.1|557.2|556.6|1282
1711979400000|2024-04-01 13:50:00|561.9|561.3|560.8|560.2|562.1|561.5|560.4|559.8|540
1711979700000|2024-04-01 13:55:00|560.7|560.1|560.8|560.2|562.3|561.7|559.7|559.1|397
1711980000000|2024-04-01 14:00:00|560.7|560.1|562.4|561.8|562.4|561.8|560.2|559.6|778
1711980300000|2024-04-01 14:05:00|562.3|561.7|562|561.4|563.5|562.9|561.3|560.7|305
1711980600000|2024-04-01 14:10:00|562.1|561.5|561.7|561.1|562.5|561.9|561.3|560.7|166
1711980900000|2024-04-01 14:15:00|561.9|561.3|561.1|560.5|563.2|562.6|561.1|560.5|257
1711981200000|2024-04-01 14:20:00|560.8|560.2|560.7|560.1|561|560.4|559.8|559.2|200
1711981500000|2024-04-01 14:25:00|560.8|560.2|559.4|558.8|561.3|560.7|559.3|558.7|163
1711981800000|2024-04-01 14:30:00|559.5|558.9|561.1|560.5|561.3|560.7|559.2|558.6|183
1711982100000|2024-04-01 14:35:00|561.2|560.6|560.8|560.2|561.4|560.8|560.6|560|293
1711982400000|2024-04-01 14:40:00|560.7|560.1|562.4|561.8|562.5|561.9|560.6|560|425
1711982700000|2024-04-01 14:45:00|562.3|561.7|561.2|560.6|562.4|561.8|560.5|559.9|211
1711983000000|2024-04-01 14:50:00|561.1|560.5|562.8|562.2|563.2|562.6|561|560.4|256
1711983300000|2024-04-01 14:55:00|562.5|561.9|561.5|560.9|562.5|561.9|560.2|559.6|165
1711983600000|2024-04-01 15:00:00|561.2|560.6|562|561.4|562.7|562.1|561.2|560.6|331
1711983900000|2024-04-01 15:05:00|561.7|561.1|562.5|561.9|562.7|562.1|561.5|560.9|173
1711984200000|2024-04-01 15:10:00|562.3|561.7|563|562.4|563.5|562.9|562.3|561.7|266
1711984500000|2024-04-01 15:15:00|563.2|562.6|563|562.4|563.5|562.9|562.7|562.1|167
1711984800000|2024-04-01 15:20:00|562.7|562.1|564.2|563.6|564.2|563.6|562.2|561.6|202
1711985100000|2024-04-01 15:25:00|564|563.4|564|563.4|564.2|563.6|563.7|563.1|296
1711985400000|2024-04-01 15:30:00|563.7|563.1|565.2|564.6|565.2|564.6|563.5|562.9|148
1711985700000|2024-04-01 15:35:00|564.8|564.2|564.6|564|565.2|564.6|563.9|563.3|154
1711986000000|2024-04-01 15:40:00|564.5|563.9|564.9|564.3|565|564.4|564.2|563.6|136
1711986300000|2024-04-01 15:45:00|565|564.4|565.5|564.9|565.5|564.9|564.4|563.8|221
1711986600000|2024-04-01 15:50:00|565.6|565|565.2|564.6|565.6|565|565.1|564.5|115
1711986900000|2024-04-01 15:55:00|565.4|564.8|565.4|564.8|565.6|565|565.2|564.6|53
1711987200000|2024-04-01 16:00:00|565.5|564.9|565.4|564.8|566.2|565.6|564.9|564.3|206
1711987500000|2024-04-01 16:05:00|565.5|564.9|566.4|565.8|566.7|566.1|565.4|564.8|143
1711987800000|2024-04-01 16:10:00|566.5|565.9|567|566.4|567.1|566.5|566.3|565.7|251
1711988100000|2024-04-01 16:15:00|566.8|566.2|567.6|567|567.9|567.3|566.8|566.2|269
1711988400000|2024-04-01 16:20:00|567.5|566.9|567.1|566.5|567.6|567|567.1|566.5|140
1711988700000|2024-04-01 16:25:00|567.2|566.6|567.5|566.9|567.5|566.9|566.3|565.7|110
1711989000000|2024-04-01 16:30:00|567.4|566.8|568.1|567.5|568.6|568|567.4|566.8|253
1711989300000|2024-04-01 16:35:00|568|567.4|567.8|567.2|568|567.4|567.5|566.9|130
1711989600000|2024-04-01 16:40:00|567.7|567.1|566.8|566.2|567.7|567.1|566.5|565.9|130
1711989900000|2024-04-01 16:45:00|566.7|566.1|565.2|564.6|566.7|566.1|565.1|564.5|199
1711990200000|2024-04-01 16:50:00|565.1|564.5|565.8|565.2|566|565.4|564.8|564.2|104
1711990500000|2024-04-01 16:55:00|565.9|565.3|565.5|564.9|566.3|565.7|565.5|564.9|107
1711990800000|2024-04-01 17:00:00|565.6|565|565.5|564.9|566.1|565.5|565.5|564.9|137
1711991100000|2024-04-01 17:05:00|565.6|565|565.8|565.2|565.8|565.2|565.5|564.9|109
1711991400000|2024-04-01 17:10:00|565.5|564.9|565.8|565.2|565.8|565.2|565.5|564.9|94
1711991700000|2024-04-01 17:15:00|565.5|564.9|564.8|564.2|565.8|565.2|564.8|564.2|221
1711992000000|2024-04-01 17:20:00|564.6|564|565.3|564.7|565.3|564.7|564.6|564|204
1711992300000|2024-04-01 17:25:00|565.4|564.8|565.5|564.9|565.8|565.2|565.3|564.7|126
1711992600000|2024-04-01 17:30:00|565.7|565.1|566.5|565.9|566.5|565.9|565.5|564.9|134
1711992900000|2024-04-01 17:35:00|566.4|565.8|566.7|566.1|566.8|566.2|566.4|565.8|166
1711993200000|2024-04-01 17:40:00|566.8|566.2|567|566.4|567.3|566.7|566.8|566.2|115
1711993500000|2024-04-01 17:45:00|567.3|566.7|567|566.4|567.3|566.7|566.8|566.2|164
1711993800000|2024-04-01 17:50:00|567.1|566.5|567.8|567.2|568|567.4|567.1|566.5|152
1711994100000|2024-04-01 17:55:00|567.9|567.3|567|566.4|568|567.4|567|566.4|235
1711994400000|2024-04-01 18:00:00|567.2|566.6|568.4|567.8|568.4|567.8|566.1|565.5|493
1711994700000|2024-04-01 18:05:00|568.3|567.7|568|567.4|568.5|567.9|567.5|566.9|405
1711995000000|2024-04-01 18:10:00|568.2|567.6|566.7|566.1|568.3|567.7|566.1|565.5|1642
1711995300000|2024-04-01 18:15:00|566.5|565.9|567.5|566.9|567.7|567.1|566.3|565.7|456
1712016000000|2024-04-02 00:00:00|566.9|566.3|565.7|565.1|567.1|566.5|565|564.4|143
1712016300000|2024-04-02 00:05:00|565.8|565.2|565.6|565|565.9|565.3|565.6|565|12
1712016600000|2024-04-02 00:10:00|565.7|565.1|565.8|565.2|565.9|565.3|565.6|565|11
1712016900000|2024-04-02 00:15:00|565.7|565.1|564.8|564.2|565.7|565.1|564.8|564.2|4
1712017200000|2024-04-02 00:20:00|565|564.4|565.2|564.6|565.2|564.6|565|564.4|11
1712017500000|2024-04-02 00:25:00|565.3|564.7|565.4|564.8|565.4|564.8|565.2|564.6|6
1712017800000|2024-04-02 00:30:00|565.6|565|565.8|565.2|565.8|565.2|565.6|565|4
1712018100000|2024-04-02 00:35:00|565.9|565.3|565.4|564.8|565.9|565.3|565.3|564.7|10
1712018400000|2024-04-02 00:40:00|565.5|564.9|565.4|564.8|565.6|565|565.4|564.8|6
1712018700000|2024-04-02 00:45:00|565.3|564.7|565.4|564.8|565.4|564.8|565.3|564.7|0
1712019000000|2024-04-02 00:50:00|565.3|564.7|565.5|564.9|565.5|564.9|565.3|564.7|1
1712019300000|2024-04-02 00:55:00|565.9|565.3|565.9|565.3|566|565.4|565.9|565.3|7
1712019600000|2024-04-02 01:00:00|566|565.4|565.9|565.3|566|565.4|565.7|565.1|4
1712019900000|2024-04-02 01:05:00|566|565.4|565.9|565.3|566.2|565.6|565.7|565.1|12
1712020200000|2024-04-02 01:10:00|566|565.4|565.9|565.3|566|565.4|565.8|565.2|1
1712020500000|2024-04-02 01:15:00|566|565.4|566|565.4|566|565.4|565.9|565.3|4
1712020800000|2024-04-02 01:20:00|565.9|565.3|566.4|565.8|566.6|566|565.9|565.3|16
1712021100000|2024-04-02 01:25:00|566.5|565.9|566.6|566|566.6|566|566.3|565.7|14
1712021400000|2024-04-02 01:30:00|566.5|565.9|566.5|565.9|566.5|565.9|566.4|565.8|13
1712021700000|2024-04-02 01:35:00|566.4|565.8|566.7|566.1|566.7|566.1|566.4|565.8|12
1712022000000|2024-04-02 01:40:00|566.9|566.3|566.8|566.2|566.9|566.3|566.7|566.1|12
1712022300000|2024-04-02 01:45:00|566.6|566|566.4|565.8|566.8|566.2|566.4|565.8|6
1712022600000|2024-04-02 01:50:00|566.5|565.9|566.4|565.8|566.5|565.9|566.2|565.6|8
1712022900000|2024-04-02 01:55:00|566.3|565.7|566.4|565.8|566.4|565.8|566.2|565.6|3
1712023200000|2024-04-02 02:00:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|1
1712023500000|2024-04-02 02:05:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|0
1712023800000|2024-04-02 02:10:00|566.2|565.6|566.1|565.5|566.3|565.7|566.1|565.5|2
1712024100000|2024-04-02 02:15:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|0
1712024400000|2024-04-02 02:20:00|566.3|565.7|565.9|565.3|566.3|565.7|565.9|565.3|8
1712025000000|2024-04-02 02:30:00|566|565.4|566.2|565.6|566.3|565.7|565.9|565.3|5
1712025300000|2024-04-02 02:35:00|566.3|565.7|566.3|565.7|566.3|565.7|566.2|565.6|1
1712025600000|2024-04-02 02:40:00|566.5|565.9|566.5|565.9|566.5|565.9|566.5|565.9|5
1712025900000|2024-04-02 02:45:00|566.4|565.8|566.3|565.7|566.5|565.9|566.3|565.7|5
1712026200000|2024-04-02 02:50:00|566.4|565.8|566.4|565.8|566.5|565.9|566.4|565.8|5
1712026500000|2024-04-02 02:55:00|566.5|565.9|566.8|566.2|566.8|566.2|566.5|565.9|6
1712026800000|2024-04-02 03:00:00|567|566.4|567|566.4|567.3|566.7|567|566.4|6
1712027100000|2024-04-02 03:05:00|567.3|566.7|567|566.4|567.3|566.7|567|566.4|10
1712027400000|2024-04-02 03:10:00|567.1|566.5|567.1|566.5|567.3|566.7|567.1|566.5|2
1712027700000|2024-04-02 03:15:00|567.2|566.6|567.4|566.8|567.4|566.8|566.9|566.3|7
1712028000000|2024-04-02 03:20:00|567.3|566.7|567.8|567.2|567.8|567.2|567.2|566.6|11
1712028300000|2024-04-02 03:25:00|567.7|567.1|568.2|567.6|568.5|567.9|567.7|567.1|38
1712028600000|2024-04-02 03:30:00|||||||||4
1712028900000|2024-04-02 03:35:00|568.1|567.5|568.3|567.7|568.3|567.7|567.9|567.3|20
1712029200000|2024-04-02 03:40:00|568.2|567.6|568.3|567.7|568.3|567.7|568.2|567.6|5
1712029500000|2024-04-02 03:45:00|568.2|567.6|568.5|567.9|568.5|567.9|568.2|567.6|19
1712029800000|2024-04-02 03:50:00|568.4|567.8|568.3|567.7|568.5|567.9|568.3|567.7|18
1712030100000|2024-04-02 03:55:00|568.4|567.8|568.5|567.9|568.5|567.9|568.3|567.7|13
1712030400000|2024-04-02 04:00:00|568.4|567.8|568.7|568.1|568.8|568.2|568.3|567.7|15
1712030700000|2024-04-02 04:05:00|568.8|568.2|568.8|568.2|568.9|568.3|568.7|568.1|18
1712031000000|2024-04-02 04:10:00|569|568.4|569.3|568.7|569.7|569.1|569|568.4|23
1712031300000|2024-04-02 04:15:00|569.1|568.5|569|568.4|569.2|568.6|569|568.4|14
1712031600000|2024-04-02 04:20:00|568.9|568.3|567.5|566.9|568.9|568.3|567.3|566.7|49
1712031900000|2024-04-02 04:25:00|567.6|567|567.5|566.9|567.7|567.1|567|566.4|19
1712032200000|2024-04-02 04:30:00|567.3|566.7|567.2|566.6|567.5|566.9|567.2|566.6|6
1712032500000|2024-04-02 04:35:00|567.3|566.7|567|566.4|567.3|566.7|567|566.4|17
1712032800000|2024-04-02 04:40:00|566.9|566.3|566.8|566.2|567|566.4|566.5|565.9|34
1712033100000|2024-04-02 04:45:00|566.9|566.3|567|566.4|567.1|566.5|566.9|566.3|3
1712033400000|2024-04-02 04:50:00|567.1|566.5|567|566.4|567.1|566.5|567|566.4|1
1712033700000|2024-04-02 04:55:00|566.9|566.3|566.5|565.9|566.9|566.3|566.5|565.9|9
1712034000000|2024-04-02 05:00:00|566.6|566|566.6|566|566.7|566.1|566.6|566|7
1712034300000|2024-04-02 05:05:00|566.5|565.9|566.7|566.1|566.7|566.1|566.5|565.9|5
1712034600000|2024-04-02 05:10:00|566.5|565.9|566.5|565.9|566.5|565.9|566.2|565.6|12
1712034900000|2024-04-02 05:15:00|566.3|565.7|566.2|565.6|566.3|565.7|566.2|565.6|5
1712035200000|2024-04-02 05:20:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|4
1712035500000|2024-04-02 05:25:00|566.5|565.9|566.3|565.7|566.5|565.9|566.3|565.7|2
1712035800000|2024-04-02 05:30:00|566.1|565.5|566.5|565.9|566.6|566|566.1|565.5|25
1712036100000|2024-04-02 05:35:00|566.4|565.8|566.4|565.8|566.5|565.9|566.4|565.8|1
1712036400000|2024-04-02 05:40:00|566.1|565.5|566|565.4|566.2|565.6|565.9|565.3|28
1712036700000|2024-04-02 05:45:00|565.6|565|565.4|564.8|565.6|565|565.4|564.8|21
1712037000000|2024-04-02 05:50:00|565.5|564.9|564.7|564.1|565.5|564.9|564.6|564|27
1712037300000|2024-04-02 05:55:00|564.5|563.9|564.5|563.9|564.5|563.9|564.3|563.7|14
1712037600000|2024-04-02 06:00:00|564.3|563.7|565|564.4|565|564.4|564.3|563.7|29
1712037900000|2024-04-02 06:05:00|565.1|564.5|565.5|564.9|565.5|564.9|565|564.4|27
1712038200000|2024-04-02 06:10:00|565.6|565|565.1|564.5|565.6|565|565|564.4|24
1712038500000|2024-04-02 06:15:00|565.2|564.6|565.6|565|565.7|565.1|565.2|564.6|2
1712038800000|2024-04-02 06:20:00|565.5|564.9|565.4|564.8|565.5|564.9|565.2|564.6|7
1712039100000|2024-04-02 06:25:00|565.3|564.7|565.2|564.6|565.4|564.8|565.1|564.5|3
1712039400000|2024-04-02 06:30:00|565.1|564.5|564.7|564.1|565.2|564.6|564.6|564|18
1712039700000|2024-04-02 06:35:00|565.8|565.2|565.2|564.6|566.4|565.8|565.2|564.6|28
1712040000000|2024-04-02 06:40:00|565.4|564.8|565.4|564.8|565.5|564.9|565.2|564.6|17
1712040300000|2024-04-02 06:45:00|565.3|564.7|565.9|565.3|565.9|565.3|565.3|564.7|6
1712040600000|2024-04-02 06:50:00|565.7|565.1|565.7|565.1|565.9|565.3|565.7|565.1|3
1712040900000|2024-04-02 06:55:00|565.8|565.2|565.6|565|566.1|565.5|565.5|564.9|9
1712041200000|2024-04-02 07:00:00|565.5|564.9|565.5|564.9|565.5|564.9|565.2|564.6|10
1712041500000|2024-04-02 07:05:00|565.4|564.8|564.9|564.3|565.4|564.8|564.7|564.1|27
1712041800000|2024-04-02 07:10:00|564.8|564.2|565.2|564.6|565.2|564.6|564.8|564.2|6
1712042100000|2024-04-02 07:15:00|565.1|564.5|564.7|564.1|565.2|564.6|563.4|562.8|54
1712042400000|2024-04-02 07:20:00|564.8|564.2|564.1|563.5|564.9|564.3|563.7|563.1|39
1712042700000|2024-04-02 07:25:00|564.2|563.6|563.5|562.9|564.2|563.6|563.3|562.7|31
1712043000000|2024-04-02 07:30:00|563.4|562.8|563.5|562.9|563.6|563|563.1|562.5|26
1712043300000|2024-04-02 07:35:00|563.2|562.6|563.2|562.6|563.3|562.7|563|562.4|13
1712043600000|2024-04-02 07:40:00|563.1|562.5|563.3|562.7|563.5|562.9|562.9|562.3|18
1712043900000|2024-04-02 07:45:00|563.4|562.8|563.7|563.1|563.7|563.1|563.4|562.8|7
1712044200000|2024-04-02 07:50:00|564.1|563.5|564|563.4|564.3|563.7|563.9|563.3|15
1712044500000|2024-04-02 07:55:00|564.1|563.5|564.2|563.6|564.4|563.8|564|563.4|6
1712044800000|2024-04-02 08:00:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|6
1712045100000|2024-04-02 08:05:00|564.1|563.5|564.4|563.8|564.6|564|564|563.4|15
1712045400000|2024-04-02 08:10:00|564.3|563.7|563.9|563.3|564.4|563.8|562.9|562.3|78
1712045700000|2024-04-02 08:15:00|563.7|563.1|563.7|563.1|564|563.4|563.7|563.1|8
1712046000000|2024-04-02 08:20:00|563.9|563.3|563.2|562.6|563.9|563.3|562.4|561.8|59
1712046300000|2024-04-02 08:25:00|562.7|562.1|562.8|562.2|563|562.4|562.7|562.1|17
1712046600000|2024-04-02 08:30:00|562.7|562.1|563|562.4|563|562.4|562.4|561.8|12
1712046900000|2024-04-02 08:35:00|562.9|562.3|563|562.4|563.2|562.6|562.4|561.8|25
1712047200000|2024-04-02 08:40:00|563.1|562.5|562.9|562.3|563.5|562.9|562.8|562.2|9
1712047500000|2024-04-02 08:45:00|562.8|562.2|562.8|562.2|563.5|562.9|562.3|561.7|39
1712047800000|2024-04-02 08:50:00|562.3|561.7|562.4|561.8|562.9|562.3|562.1|561.5|39
1712048100000|2024-04-02 08:55:00|562.6|562|562.4|561.8|562.8|562.2|562.3|561.7|19
1712048400000|2024-04-02 09:00:00|562.5|561.9|562.4|561.8|562.8|562.2|561.9|561.3|74
1712048700000|2024-04-02 09:05:00|562.6|562|562.1|561.5|562.6|562|562.1|561.5|47
1712049000000|2024-04-02 09:10:00|562|561.4|562.4|561.8|563.2|562.6|561.9|561.3|100
1712049300000|2024-04-02 09:15:00|562.5|561.9|562.1|561.5|562.6|562|562|561.4|15
1712049600000|2024-04-02 09:20:00|562.2|561.6|561.8|561.2|562.2|561.6|561.3|560.7|29
1712049900000|2024-04-02 09:25:00|562.1|561.5|562.3|561.7|562.4|561.8|562.1|561.5|24
1712050200000|2024-04-02 09:30:00|562.4|561.8|562.7|562.1|562.7|562.1|562|561.4|20
1712050500000|2024-04-02 09:35:00|563|562.4|563.2|562.6|563.5|562.9|563|562.4|29
1712050800000|2024-04-02 09:40:00|563.3|562.7|562.6|562|563.3|562.7|562.4|561.8|53
1712051100000|2024-04-02 09:45:00|562.5|561.9|562.8|562.2|562.9|562.3|562.4|561.8|42
1712051400000|2024-04-02 09:50:00|562.9|562.3|563.5|562.9|563.5|562.9|562.9|562.3|7
1712051700000|2024-04-02 09:55:00|564.4|563.8|564.7|564.1|564.7|564.1|563.9|563.3|261
1712052000000|2024-04-02 10:00:00|564.6|564|564.5|563.9|564.8|564.2|564.3|563.7|36
1712052300000|2024-04-02 10:05:00|564.6|564|564.2|563.6|564.6|564|564.2|563.6|13
1712052600000|2024-04-02 10:10:00|563.7|563.1|564.5|563.9|564.5|563.9|563.6|563|26
1712052900000|2024-04-02 10:15:00|564.6|564|566.1|565.5|566.2|565.6|564.5|563.9|60
1712053200000|2024-04-02 10:20:00|566.2|565.6|566.3|565.7|566.5|565.9|565.9|565.3|53
1712053500000|2024-04-02 10:25:00|566.2|565.6|566.8|566.2|566.8|566.2|566.1|565.5|72
1712053800000|2024-04-02 10:30:00|566.7|566.1|566|565.4|567.5|566.9|565.8|565.2|62
1712054100000|2024-04-02 10:35:00|565.9|565.3|566.2|565.6|566.3|565.7|565.9|565.3|9
1712054400000|2024-04-02 10:40:00|566.1|565.5|566.2|565.6|566.8|566.2|566|565.4|22
1712054700000|2024-04-02 10:45:00|566.1|565.5|566.6|566|566.6|566|566|565.4|51
1712055000000|2024-04-02 10:50:00|566.8|566.2|566.8|566.2|567|566.4|566.6|566|16
1712055300000|2024-04-02 10:55:00|566.7|566.1|566.3|565.7|566.8|566.2|566.2|565.6|21
1712055600000|2024-04-02 11:00:00|566.5|565.9|567.5|566.9|567.5|566.9|566.5|565.9|26
1712055900000|2024-04-02 11:05:00|567.4|566.8|567|566.4|567.5|566.9|566.9|566.3|12
1712056200000|2024-04-02 11:10:00|566.9|566.3|566|565.4|567|566.4|566|565.4|44
1712056500000|2024-04-02 11:15:00|567|566.4|564.9|564.3|567.3|566.7|564.6|564|128
1712056800000|2024-04-02 11:20:00|564.6|564|565.6|565|565.6|565|564.6|564|187
1712057100000|2024-04-02 11:25:00|565.5|564.9|564.6|564|565.5|564.9|564.4|563.8|32
1712057400000|2024-04-02 11:30:00|564.7|564.1|564.7|564.1|564.7|564.1|564.5|563.9|14
1712057700000|2024-04-02 11:35:00|564.6|564|563.7|563.1|564.6|564|563.5|562.9|41
1712058000000|2024-04-02 11:40:00|563.8|563.2|563.9|563.3|564.1|563.5|563.5|562.9|49
1712058300000|2024-04-02 11:45:00|564.1|563.5|564|563.4|564.4|563.8|563.4|562.8|64
1712058600000|2024-04-02 11:50:00|563.9|563.3|564.5|563.9|564.9|564.3|563.8|563.2|45
1712058900000|2024-04-02 11:55:00|564.6|564|564.3|563.7|564.9|564.3|564.1|563.5|46
1712059200000|2024-04-02 12:00:00|564.2|563.6|564.7|564.1|564.9|564.3|564.1|563.5|43
1712059500000|2024-04-02 12:05:00|564.8|564.2|564.6|564|564.8|564.2|563.9|563.3|32
1712059800000|2024-04-02 12:10:00|564.5|563.9|565.9|565.3|566|565.4|564.5|563.9|97
1712060100000|2024-04-02 12:15:00|565.7|565.1|565.7|565.1|566.2|565.6|565.5|564.9|511
1712060400000|2024-04-02 12:20:00|565.6|565|565.7|565.1|566|565.4|565.5|564.9|42
1712060700000|2024-04-02 12:25:00|565.8|565.2|565|564.4|566|565.4|565|564.4|39
1712061000000|2024-04-02 12:30:00|565.1|564.5|564.9|564.3|565.1|564.5|564.6|564|28
1712061300000|2024-04-02 12:35:00|565|564.4|565.2|564.6|565.2|564.6|564.6|564|25
1712061600000|2024-04-02 12:40:00|565|564.4|563.8|563.2|565.1|564.5|563.7|563.1|92
1712064600000|2024-04-02 13:30:00|565.5|564.9|568.1|567.5|571.6|571|565.4|564.8|2094
1712064900000|2024-04-02 13:35:00|568|567.4|567.9|567.3|568.9|568.3|566.5|565.9|572
1712065200000|2024-04-02 13:40:00|568|567.4|569.9|569.3|570.1|569.5|565.8|565.2|514
1712065500000|2024-04-02 13:45:00|570|569.4|566.8|566.2|570|569.4|566.5|565.9|550
1712065800000|2024-04-02 13:50:00|567.1|566.5|567|566.4|567.8|567.2|565.8|565.2|408
1712066100000|2024-04-02 13:55:00|567.1|566.5|565.3|564.7|567.5|566.9|565.1|564.5|624
1712066400000|2024-04-02 14:00:00|565.5|564.9|565.5|564.9|566.4|565.8|564.5|563.9|279
1712066700000|2024-04-02 14:05:00|565.6|565|566.3|565.7|567.3|566.7|565|564.4|735
1712067000000|2024-04-02 14:10:00|566.1|565.5|568.1|567.5|568.1|567.5|565.8|565.2|300
1712067300000|2024-04-02 14:15:00|568|567.4|569.3|568.7|569.3|568.7|567.3|566.7|436
1712067600000|2024-04-02 14:20:00|569.5|568.9|569.6|569|570.3|569.7|569|568.4|389
1712067900000|2024-04-02 14:25:00|569.5|568.9|571.1|570.5|572|571.4|569.5|568.9|427
1712068200000|2024-04-02 14:30:00|571.2|570.6|569.8|569.2|571.3|570.7|568.6|568|445
1712068500000|2024-04-02 14:35:00|570.1|569.5|569.1|568.5|570.6|570|568.1|567.5|285
1712068800000|2024-04-02 14:40:00|569.2|568.6|568.9|568.3|569.2|568.6|567.6|567|331
1712069100000|2024-04-02 14:45:00|569.1|568.5|567.8|567.2|569.4|568.8|567.3|566.7|293
1712069400000|2024-04-02 14:50:00|568.1|567.5|565|564.4|568.1|567.5|564.8|564.2|371
1712069700000|2024-04-02 14:55:00|564.9|564.3|564|563.4|565.6|565|562.3|561.7|645
1712070000000|2024-04-02 15:00:00|563.9|563.3|563.1|562.5|564|563.4|562.4|561.8|276
1712070300000|2024-04-02 15:05:00|562.9|562.3|563.4|562.8|564.1|563.5|562.7|562.1|352
1712070600000|2024-04-02 15:10:00|563.3|562.7|562.1|561.5|563.6|563|562.1|561.5|383
1712070900000|2024-04-02 15:15:00|562|561.4|559.8|559.2|562|561.4|559.8|559.2|716
1712071200000|2024-04-02 15:20:00|559.5|558.9|558.4|557.8|559.8|559.2|558.1|557.5|963
1712071500000|2024-04-02 15:25:00|558.3|557.7|559.2|558.6|559.7|559.1|557.6|557|574
1712071800000|2024-04-02 15:30:00|558.9|558.3|558.9|558.3|559.2|558.6|558|557.4|911
1712072100000|2024-04-02 15:35:00|558.7|558.1|558.3|557.7|559.4|558.8|557.7|557.1|395
1712072400000|2024-04-02 15:40:00|558.6|558|557.5|556.9|559|558.4|556.9|556.3|423
1712072700000|2024-04-02 15:45:00|557.6|557|556.9|556.3|557.8|557.2|556.8|556.2|149
1712073000000|2024-04-02 15:50:00|556.8|556.2|557.5|556.9|558.2|557.6|556.7|556.1|323
1712073300000|2024-04-02 15:55:00|557.6|557|556.9|556.3|557.9|557.3|556.4|555.8|286
1712073600000|2024-04-02 16:00:00|556.7|556.1|556.6|556|556.8|556.2|556|555.4|399
1712073900000|2024-04-02 16:05:00|556.5|555.9|557.1|556.5|557.1|556.5|556|555.4|261
1712074200000|2024-04-02 16:10:00|556.9|556.3|557|556.4|557.9|557.3|556.6|556|318
1712074500000|2024-04-02 16:15:00|557.1|556.5|557.6|557|558.5|557.9|556.9|556.3|259
1712074800000|2024-04-02 16:20:00|557.5|556.9|557.6|557|558.1|557.5|557.1|556.5|233
1712075100000|2024-04-02 16:25:00|557.8|557.2|557.8|557.2|558.3|557.7|557.6|557|262
1712075400000|2024-04-02 16:30:00|557.9|557.3|558.9|558.3|559|558.4|557.9|557.3|402
1712075700000|2024-04-02 16:35:00|559|558.4|559.4|558.8|559.4|558.8|558.9|558.3|212
1712076000000|2024-04-02 16:40:00|559.3|558.7|559.4|558.8|559.6|559|558.9|558.3|291
1712076300000|2024-04-02 16:45:00|559.1|558.5|556.9|556.3|559.1|558.5|556.4|555.8|324
1712076600000|2024-04-02 16:50:00|556.7|556.1|558.4|557.8|558.6|558|556.6|556|220
1712076900000|2024-04-02 16:55:00|558.1|557.5|556.9|556.3|558.4|557.8|556.3|555.7|332
1712077200000|2024-04-02 17:00:00|556.8|556.2|557|556.4|557|556.4|556.3|555.7|706
1712077500000|2024-04-02 17:05:00|556.8|556.2|556.8|556.2|557|556.4|556.5|555.9|252
1712077800000|2024-04-02 17:10:00|556.6|556|556.8|556.2|556.9|556.3|556.5|555.9|209
1712078100000|2024-04-02 17:15:00|557|556.4|556.9|556.3|557|556.4|556.3|555.7|210
1712078400000|2024-04-02 17:20:00|556.8|556.2|557.5|556.9|557.5|556.9|556.8|556.2|152
1712078700000|2024-04-02 17:25:00|557.7|557.1|556.3|555.7|557.7|557.1|556.3|555.7|222
1712079000000|2024-04-02 17:30:00|556.4|555.8|554.9|554.3|556.4|555.8|554.8|554.2|395
1712079300000|2024-04-02 17:35:00|554.8|554.2|555|554.4|555.4|554.8|554.7|554.1|274
1712079600000|2024-04-02 17:40:00|554.8|554.2|554.9|554.3|555|554.4|554.2|553.6|368
1712079900000|2024-04-02 17:45:00|555|554.4|555.9|555.3|556|555.4|555|554.4|321
1712080200000|2024-04-02 17:50:00|555.8|555.2|555.4|554.8|555.9|555.3|555.2|554.6|185
1712080500000|2024-04-02 17:55:00|555.2|554.6|556|555.4|556.3|555.7|555.2|554.6|318
1712080800000|2024-04-02 18:00:00|556.2|555.6|556.3|555.7|556.8|556.2|556|555.4|517
1712081100000|2024-04-02 18:05:00|556.5|555.9|555.9|555.3|556.6|556|555.5|554.9|685
1712081400000|2024-04-02 18:10:00|556.1|555.5|555|554.4|556.6|556|555|554.4|1755
1712081700000|2024-04-02 18:15:00|554.8|554.2|555.8|555.2|556|555.4|554.8|554.2|1062
1712102400000|2024-04-03 00:00:00|555|554.4|553.7|553.1|555.9|555.3|552.9|552.3|316
1712102700000|2024-04-03 00:05:00|554|553.4|553.2|552.6|554.7|554.1|553.2|552.6|235
1712103000000|2024-04-03 00:10:00|553.3|552.7|553.7|553.1|553.8|553.2|553.3|552.7|134
1712103300000|2024-04-03 00:15:00|553.6|553|553.2|552.6|553.8|553.2|553.1|552.5|149
1712103600000|2024-04-03 00:20:00|553.1|552.5|553.1|552.5|553.2|552.6|553.1|552.5|11
1712103900000|2024-04-03 00:25:00|553.2|552.6|553.2|552.6|553.4|552.8|553.1|552.5|50
1712104200000|2024-04-03 00:30:00|552.9|552.3|551.7|551.1|552.9|552.3|551.7|551.1|154
1712104500000|2024-04-03 00:35:00|551.9|551.3|551.8|551.2|552|551.4|551.6|551|86
1712104800000|2024-04-03 00:40:00|551.7|551.1|551.7|551.1|551.9|551.3|551.5|550.9|41
1712105100000|2024-04-03 00:45:00|551.8|551.2|551.7|551.1|551.8|551.2|551.6|551|6
1712105400000|2024-04-03 00:50:00|551.6|551|551.3|550.7|551.6|551|551.1|550.5|64
1712105700000|2024-04-03 00:55:00|551|550.4|551.6|551|551.7|551.1|551|550.4|58
1712106000000|2024-04-03 01:00:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|7
1712106300000|2024-04-03 01:05:00|551.5|550.9|551.7|551.1|551.8|551.2|551.4|550.8|12
1712106600000|2024-04-03 01:10:00|551.8|551.2|551.9|551.3|551.9|551.3|551.7|551.1|5
1712106900000|2024-04-03 01:15:00|551.8|551.2|552.4|551.8|552.8|552.2|551.8|551.2|23
1712107200000|2024-04-03 01:20:00|552.1|551.5|551.4|550.8|552.1|551.5|551.4|550.8|6
1712107500000|2024-04-03 01:25:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|12
1712107800000|2024-04-03 01:30:00|551.2|550.6|551.1|550.5|551.3|550.7|550.9|550.3|21
1712108100000|2024-04-03 01:35:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|9
1712108400000|2024-04-03 01:40:00|551.1|550.5|551.5|550.9|551.5|550.9|551.1|550.5|14
1712108700000|2024-04-03 01:45:00|552|551.4|552.4|551.8|552.6|552|551.9|551.3|24
1712109000000|2024-04-03 01:50:00|552.3|551.7|552.2|551.6|552.3|551.7|552.1|551.5|4
1712109300000|2024-04-03 01:55:00|552.3|551.7|552.9|552.3|553.1|552.5|552.2|551.6|16
1712109600000|2024-04-03 02:00:00|552.7|552.1|552.9|552.3|553.1|552.5|552.6|552|10
1712109900000|2024-04-03 02:05:00|553|552.4|552.9|552.3|553.4|552.8|552.9|552.3|34
1712110200000|2024-04-03 02:10:00|553|552.4|553.1|552.5|553.2|552.6|553|552.4|6
1712110500000|2024-04-03 02:15:00|552.9|552.3|553.4|552.8|553.4|552.8|552.9|552.3|8
1712110800000|2024-04-03 02:20:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|3
1712111100000|2024-04-03 02:25:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|2
1712111400000|2024-04-03 02:30:00|553.3|552.7|553.2|552.6|553.5|552.9|553.2|552.6|21
1712111700000|2024-04-03 02:35:00|553.4|552.8|553.5|552.9|553.5|552.9|553.4|552.8|4
1712112000000|2024-04-03 02:40:00|553.3|552.7|553.1|552.5|553.3|552.7|553.1|552.5|6
1712112300000|2024-04-03 02:45:00|553.2|552.6|553.2|552.6|553.3|552.7|553|552.4|2
1712112600000|2024-04-03 02:50:00|553.3|552.7|553.2|552.6|553.3|552.7|553.2|552.6|4
1712112900000|2024-04-03 02:55:00|553.3|552.7|552.9|552.3|553.3|552.7|552.9|552.3|7
1712113200000|2024-04-03 03:00:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|4
1712113500000|2024-04-03 03:05:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|3
1712113800000|2024-04-03 03:10:00|553.1|552.5|553.6|553|553.6|553|553.1|552.5|21
1712114100000|2024-04-03 03:15:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|20
1712114400000|2024-04-03 03:20:00|||||||||3
1712114700000|2024-04-03 03:25:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|5
1712115000000|2024-04-03 03:30:00|553.4|552.8|553.1|552.5|553.5|552.9|553.1|552.5|10
1712115300000|2024-04-03 03:35:00|553.2|552.6|553.2|552.6|553.2|552.6|553.2|552.6|1
1712115600000|2024-04-03 03:40:00|553.3|552.7|553.2|552.6|553.3|552.7|553.1|552.5|0
1712115900000|2024-04-03 03:45:00|553.1|552.5|553.1|552.5|553.3|552.7|553.1|552.5|2
1712116200000|2024-04-03 03:50:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|2
1712116500000|2024-04-03 03:55:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|6
1712116800000|2024-04-03 04:00:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|8
1712117100000|2024-04-03 04:05:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|4
1712117400000|2024-04-03 04:10:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|4
1712117700000|2024-04-03 04:15:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|1
1712118000000|2024-04-03 04:20:00|553|552.4|552.9|552.3|553.1|552.5|552.6|552|112
1712118300000|2024-04-03 04:25:00|552.8|552.2|552.6|552|552.8|552.2|552.6|552|5
1712118600000|2024-04-03 04:30:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|9
1712118900000|2024-04-03 04:35:00|552.3|551.7|552.3|551.7|552.3|551.7|552.3|551.7|10
1712119200000|2024-04-03 04:40:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|6
1712119500000|2024-04-03 04:45:00|551.9|551.3|551.9|551.3|552.1|551.5|551.9|551.3|7
1712119800000|2024-04-03 04:50:00|552|551.4|551.7|551.1|552|551.4|551.7|551.1|11
1712120100000|2024-04-03 04:55:00|551.8|551.2|552.3|551.7|552.3|551.7|551.8|551.2|7
1712120400000|2024-04-03 05:00:00|552.1|551.5|551.8|551.2|552.1|551.5|551.8|551.2|12
1712120700000|2024-04-03 05:05:00|551.7|551.1|551.7|551.1|551.8|551.2|551.7|551.1|1
1712121000000|2024-04-03 05:10:00|551.5|550.9|551.9|551.3|551.9|551.3|551.5|550.9|4
1712121300000|2024-04-03 05:15:00|551.8|551.2|552.7|552.1|552.9|552.3|551.8|551.2|31
1712121600000|2024-04-03 05:20:00|552.6|552|552.2|551.6|552.7|552.1|552.2|551.6|5
1712121900000|2024-04-03 05:25:00|552.1|551.5|552.3|551.7|552.3|551.7|552.1|551.5|11
1712122200000|2024-04-03 05:30:00|552.2|551.6|552.4|551.8|552.4|551.8|552.2|551.6|8
1712122500000|2024-04-03 05:35:00|552.3|551.7|551.9|551.3|552.3|551.7|551.8|551.2|6
1712122800000|2024-04-03 05:40:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|8
1712123100000|2024-04-03 05:45:00|551.6|551|551.6|551|551.7|551.1|551.6|551|2
1712123400000|2024-04-03 05:50:00|551.7|551.1|551.8|551.2|551.9|551.3|551.7|551.1|7
1712123700000|2024-04-03 05:55:00|551.9|551.3|551.9|551.3|552.2|551.6|551.8|551.2|15
1712124000000|2024-04-03 06:00:00|552|551.4|552.2|551.6|552.2|551.6|551.9|551.3|3
1712124300000|2024-04-03 06:05:00|552.4|551.8|552.7|552.1|552.7|552.1|552.4|551.8|19
1712124900000|2024-04-03 06:15:00|552.8|552.2|552.6|552|552.9|552.3|552.6|552|67
1712125200000|2024-04-03 06:20:00|552.7|552.1|552.7|552.1|552.7|552.1|552.6|552|2
1712125500000|2024-04-03 06:25:00|552.9|552.3|553.3|552.7|553.4|552.8|552.9|552.3|56
1712125800000|2024-04-03 06:30:00|553.4|552.8|553.2|552.6|553.5|552.9|553.2|552.6|79
1712126100000|2024-04-03 06:35:00|553.4|552.8|554.1|553.5|554.4|553.8|553.4|552.8|81
1712126400000|2024-04-03 06:40:00|554.2|553.6|554.2|553.6|554.4|553.8|554.2|553.6|14
1712126700000|2024-04-03 06:45:00|554.1|553.5|554.2|553.6|554.3|553.7|554.1|553.5|6
1712127000000|2024-04-03 06:50:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|13
1712127300000|2024-04-03 06:55:00|554.3|553.7|554.4|553.8|554.8|554.2|554.3|553.7|105
1712127600000|2024-04-03 07:00:00|554.5|553.9|554.7|554.1|554.8|554.2|554.5|553.9|33
1712127900000|2024-04-03 07:05:00|554.8|554.2|555|554.4|555.1|554.5|554.8|554.2|11
1712128200000|2024-04-03 07:10:00|555.1|554.5|554.9|554.3|555.4|554.8|554.9|554.3|73
1712128500000|2024-04-03 07:15:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|20
1712128800000|2024-04-03 07:20:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|7
1712129100000|2024-04-03 07:25:00|554.8|554.2|554.9|554.3|554.9|554.3|554.7|554.1|5
1712129400000|2024-04-03 07:30:00|||||||||3
1712129700000|2024-04-03 07:35:00|554.7|554.1|554.7|554.1|554.7|554.1|554.7|554.1|11
1712130000000|2024-04-03 07:40:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|9
1712130300000|2024-04-03 07:45:00|554.8|554.2|554.7|554.1|554.9|554.3|554.5|553.9|15
1712130600000|2024-04-03 07:50:00|554.6|554|554.4|553.8|554.6|554|554.3|553.7|15
1712130900000|2024-04-03 07:55:00|554.3|553.7|554.1|553.5|554.3|553.7|553.8|553.2|43
1712131200000|2024-04-03 08:00:00|554|553.4|554.5|553.9|554.6|554|554|553.4|22
1712131500000|2024-04-03 08:05:00|554.4|553.8|554.3|553.7|554.4|553.8|554.1|553.5|12
1712131800000|2024-04-03 08:10:00|554.4|553.8|554.6|554|554.7|554.1|554.3|553.7|10
1712132100000|2024-04-03 08:15:00|554.7|554.1|553.8|553.2|554.7|554.1|553.8|553.2|44
1712132400000|2024-04-03 08:20:00|553.9|553.3|553.9|553.3|553.9|553.3|553.5|552.9|20
1712132700000|2024-04-03 08:25:00|553.8|553.2|554|553.4|554|553.4|553.8|553.2|9
1712133000000|2024-04-03 08:30:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|8
1712133300000|2024-04-03 08:35:00|554.1|553.5|554|553.4|554.3|553.7|554|553.4|44
1712133600000|2024-04-03 08:40:00|553.9|553.3|553.9|553.3|554|553.4|553.8|553.2|19
1712133900000|2024-04-03 08:45:00|554|553.4|554|553.4|554.3|553.7|553.8|553.2|34
1712134200000|2024-04-03 08:50:00|553.9|553.3|553.5|552.9|554|553.4|553.5|552.9|32
1712134500000|2024-04-03 08:55:00|553.4|552.8|553|552.4|553.5|552.9|552.9|552.3|54
1712134800000|2024-04-03 09:00:00|553.2|552.6|553.5|552.9|553.5|552.9|552.8|552.2|11
1712135100000|2024-04-03 09:05:00|553.1|552.5|553.5|552.9|553.5|552.9|553.1|552.5|18
1712135400000|2024-04-03 09:10:00|553.6|553|553.8|553.2|553.8|553.2|553.4|552.8|18
1712135700000|2024-04-03 09:15:00|553.7|553.1|553.9|553.3|553.9|553.3|553.7|553.1|10
1712136000000|2024-04-03 09:20:00|553.8|553.2|553.4|552.8|553.9|553.3|553.4|552.8|51
1712136300000|2024-04-03 09:25:00|553.5|552.9|553.6|553|553.7|553.1|553.5|552.9|14
1712136600000|2024-04-03 09:30:00|553.5|552.9|553.9|553.3|553.9|553.3|553.1|552.5|43
1712136900000|2024-04-03 09:35:00|554|553.4|555.2|554.6|555.5|554.9|554|553.4|64
1712137200000|2024-04-03 09:40:00|555.3|554.7|556.2|555.6|556.4|555.8|555.3|554.7|171
1712137500000|2024-04-03 09:45:00|556.1|555.5|556.3|555.7|556.5|555.9|556.1|555.5|30
1712137800000|2024-04-03 09:50:00|556.1|555.5|555.7|555.1|556.5|555.9|555.4|554.8|38
1712138100000|2024-04-03 09:55:00|555.6|555|556.2|555.6|556.3|555.7|555.6|555|29
1712138400000|2024-04-03 10:00:00|556|555.4|556.5|555.9|556.5|555.9|555.9|555.3|15
1712138700000|2024-04-03 10:05:00|556.4|555.8|555.9|555.3|556.5|555.9|555.9|555.3|13
1712139000000|2024-04-03 10:10:00|556|555.4|556.6|556|556.8|556.2|555.9|555.3|28
1712139300000|2024-04-03 10:15:00|556.7|556.1|556.8|556.2|557.2|556.6|556.3|555.7|37
1712139600000|2024-04-03 10:20:00|556.9|556.3|557.5|556.9|557.5|556.9|556.7|556.1|13
1712139900000|2024-04-03 10:25:00|557.4|556.8|558.1|557.5|558.2|557.6|557.1|556.5|80
1712140200000|2024-04-03 10:30:00|558|557.4|558.6|558|558.8|558.2|557.8|557.2|57
1712140500000|2024-04-03 10:35:00|559|558.4|559.7|559.1|559.7|559.1|559|558.4|76
1712140800000|2024-04-03 10:40:00|560|559.4|559.5|558.9|560|559.4|559.4|558.8|123
1712141100000|2024-04-03 10:45:00|559.4|558.8|560.1|559.5|560.3|559.7|559.4|558.8|71
1712141400000|2024-04-03 10:50:00|560|559.4|560.2|559.6|560.4|559.8|559.6|559|23
1712141700000|2024-04-03 10:55:00|560.3|559.7|560.6|560|560.8|560.2|560.1|559.5|42
1712142000000|2024-04-03 11:00:00|560.5|559.9|560.3|559.7|560.5|559.9|560.1|559.5|30
1712142300000|2024-04-03 11:05:00|560.4|559.8|560.5|559.9|560.9|560.3|560.2|559.6|201
1712142600000|2024-04-03 11:10:00|560.4|559.8|559.8|559.2|560.6|560|559.6|559|36
1712142900000|2024-04-03 11:15:00|560|559.4|560.5|559.9|560.5|559.9|559.9|559.3|36
1712143200000|2024-04-03 11:20:00|560.4|559.8|561.4|560.8|561.5|560.9|560.2|559.6|99
1712143500000|2024-04-03 11:25:00|561.3|560.7|561.2|560.6|562.1|561.5|560.9|560.3|47
1712143800000|2024-04-03 11:30:00|561.1|560.5|560.8|560.2|562.4|561.8|560.2|559.6|204
1712144100000|2024-04-03 11:35:00|560.7|560.1|560.4|559.8|560.9|560.3|560.2|559.6|48
1712144400000|2024-04-03 11:40:00|560.7|560.1|561.1|560.5|561.3|560.7|560.6|560|40
1712144700000|2024-04-03 11:45:00|561.2|560.6|561.5|560.9|561.5|560.9|561|560.4|26
1712145000000|2024-04-03 11:50:00|561.3|560.7|561.5|560.9|561.7|561.1|561.2|560.6|31
1712145300000|2024-04-03 11:55:00|561.7|561.1|562.8|562.2|563|562.4|561.7|561.1|145
1712145600000|2024-04-03 12:00:00|562.7|562.1|562.9|562.3|563|562.4|562.5|561.9|124
1712145900000|2024-04-03 12:05:00|562.8|562.2|562.2|561.6|563|562.4|561.9|561.3|41
1712146200000|2024-04-03 12:10:00|562.4|561.8|562.5|561.9|562.7|562.1|562.3|561.7|29
1712146500000|2024-04-03 12:15:00|562.6|562|562|561.4|562.7|562.1|561.6|561|42
1712146800000|2024-04-03 12:20:00|561.9|561.3|561.8|561.2|562.2|561.6|561.7|561.1|12
1712147100000|2024-04-03 12:25:00|561.7|561.1|561.5|560.9|561.8|561.2|561|560.4|33
1712147400000|2024-04-03 12:30:00|561.3|560.7|561.9|561.3|561.9|561.3|561.2|560.6|49
1712147700000|2024-04-03 12:35:00|561.7|561.1|561|560.4|561.7|561.1|560.7|560.1|53
1712148000000|2024-04-03 12:40:00|560.9|560.3|560.8|560.2|561.3|560.7|560.6|560|100
1712151000000|2024-04-03 13:30:00|560.3|559.7|562.9|562.3|563.2|562.6|559.8|559.2|895
1712151300000|2024-04-03 13:35:00|562.8|562.2|560.8|560.2|562.9|562.3|560.6|560|590
1712151600000|2024-04-03 13:40:00|560.7|560.1|561.4|560.8|562.3|561.7|560.6|560|362
1712151900000|2024-04-03 13:45:00|561.3|560.7|560.9|560.3|562.2|561.6|559.6|559|414
1712152200000|2024-04-03 13:50:00|561|560.4|562.3|561.7|562.4|561.8|559.9|559.3|351
1712152500000|2024-04-03 13:55:00|562.1|561.5|562.1|561.5|562.5|561.9|561.1|560.5|272
1712152800000|2024-04-03 14:00:00|562.2|561.6|563.3|562.7|563.9|563.3|562.1|561.5|314
1712153100000|2024-04-03 14:05:00|563.4|562.8|563.4|562.8|564.1|563.5|563.1|562.5|280
1712153400000|2024-04-03 14:10:00|563.5|562.9|562.6|562|563.7|563.1|561.5|560.9|252
1712153700000|2024-04-03 14:15:00|562.5|561.9|562.7|562.1|562.8|562.2|561.2|560.6|309
1712154000000|2024-04-03 14:20:00|562.8|562.2|562.1|561.5|563.3|562.7|562|561.4|170
1712154300000|2024-04-03 14:25:00|562|561.4|562|561.4|562.5|561.9|561.5|560.9|161
1712154600000|2024-04-03 14:30:00|561.9|561.3|564.4|563.8|564.4|563.8|561.6|561|1079
1712154900000|2024-04-03 14:35:00|564.5|563.9|565.1|564.5|565.6|565|563.9|563.3|497
1712155200000|2024-04-03 14:40:00|565|564.4|564.9|564.3|565.6|565|564.5|563.9|459
1712155500000|2024-04-03 14:45:00|565|564.4|564.5|563.9|565.1|564.5|563.6|563|338
1712155800000|2024-04-03 14:50:00|564.6|564|564.6|564|564.6|564|563.8|563.2|198
1712156100000|2024-04-03 14:55:00|565.1|564.5|564.5|563.9|565.5|564.9|564.2|563.6|219
1712156400000|2024-04-03 15:00:00|564.4|563.8|566.6|566|567.3|566.7|564.2|563.6|1215
1712156700000|2024-04-03 15:05:00|566.8|566.2|566.6|566|567.1|566.5|566.3|565.7|247
1712157000000|2024-04-03 15:10:00|566.8|566.2|564.9|564.3|566.8|566.2|564.8|564.2|450
1712157300000|2024-04-03 15:15:00|564.8|564.2|566|565.4|566.4|565.8|564.8|564.2|397
1712157600000|2024-04-03 15:20:00|565.9|565.3|567|566.4|567.3|566.7|565.9|565.3|508
1712157900000|2024-04-03 15:25:00|567.1|566.5|568.2|567.6|568.4|567.8|567|566.4|187
1712158200000|2024-04-03 15:30:00|568.4|567.8|569.3|568.7|569.6|569|567.9|567.3|533
1712158500000|2024-04-03 15:35:00|569.4|568.8|568.9|568.3|569.8|569.2|568.8|568.2|417
1712158800000|2024-04-03 15:40:00|568.7|568.1|567.4|566.8|568.7|568.1|567.2|566.6|423
1712159100000|2024-04-03 15:45:00|567.6|567|568|567.4|569.5|568.9|567.3|566.7|381
1712159400000|2024-04-03 15:50:00|568.1|567.5|567.4|566.8|568.3|567.7|567|566.4|283
1712159700000|2024-04-03 15:55:00|567.3|566.7|566.8|566.2|567.4|566.8|566.2|565.6|301
1712160000000|2024-04-03 16:00:00|567.1|566.5|565.8|565.2|567.3|566.7|565.6|565|378
1712160300000|2024-04-03 16:05:00|565.9|565.3|565.3|564.7|566.1|565.5|565.1|564.5|205
1712160600000|2024-04-03 16:10:00|565.1|564.5|565|564.4|565.3|564.7|564.1|563.5|235
1712160900000|2024-04-03 16:15:00|565.1|564.5|565.2|564.6|565.3|564.7|564.6|564|563
1712161200000|2024-04-03 16:20:00|565.1|564.5|563.6|563|565.2|564.6|563.1|562.5|423
1712161500000|2024-04-03 16:25:00|563.8|563.2|564.3|563.7|564.5|563.9|563.5|562.9|170
1712161800000|2024-04-03 16:30:00|564.2|563.6|564.1|563.5|564.5|563.9|564|563.4|137
1712162100000|2024-04-03 16:35:00|564.2|563.6|562.8|562.2|564.2|563.6|562.1|561.5|393
1712162400000|2024-04-03 16:40:00|562.9|562.3|563.5|562.9|564.1|563.5|562.9|562.3|196
1712162700000|2024-04-03 16:45:00|563.6|563|564.1|563.5|564.3|563.7|563.4|562.8|244
1712163000000|2024-04-03 16:50:00|564|563.4|565.1|564.5|565.1|564.5|563.7|563.1|210
1712163300000|2024-04-03 16:55:00|565.2|564.6|566.7|566.1|567.1|566.5|565.1|564.5|964
1712163600000|2024-04-03 17:00:00|566.8|566.2|566.6|566|567.1|566.5|566.1|565.5|497
1712163900000|2024-04-03 17:05:00|566.8|566.2|567.6|567|567.8|567.2|566.7|566.1|426
1712164200000|2024-04-03 17:10:00|567.9|567.3|567.2|566.6|568.1|567.5|567.1|566.5|262
1712164500000|2024-04-03 17:15:00|567.3|566.7|567.4|566.8|567.9|567.3|566.9|566.3|135
1712164800000|2024-04-03 17:20:00|567.5|566.9|567.8|567.2|567.8|567.2|567.2|566.6|139
1712165100000|2024-04-03 17:25:00|567.7|567.1|567.2|566.6|567.8|567.2|567|566.4|177
1712165400000|2024-04-03 17:30:00|567.1|566.5|567.4|566.8|568.1|567.5|567.1|566.5|207
1712165700000|2024-04-03 17:35:00|567.3|566.7|566.8|566.2|567.7|567.1|566.6|566|924
1712166000000|2024-04-03 17:40:00|566.9|566.3|565.7|565.1|567.1|566.5|565.6|565|255
1712166300000|2024-04-03 17:45:00|565.5|564.9|565.5|564.9|565.9|565.3|565.4|564.8|178
1712166600000|2024-04-03 17:50:00|565.6|565|565.8|565.2|566.1|565.5|565.5|564.9|194
1712166900000|2024-04-03 17:55:00|566.1|565.5|565.6|565|566.1|565.5|565.3|564.7|202
1712167200000|2024-04-03 18:00:00|565.5|564.9|566.4|565.8|566.6|566|564.2|563.6|403
1712167500000|2024-04-03 18:05:00|566.2|565.6|566.7|566.1|567.1|566.5|566.2|565.6|210
1712167800000|2024-04-03 18:10:00|566.9|566.3|566.2|565.6|567.2|566.6|565.6|565|2008
1712168100000|2024-04-03 18:15:00|566.3|565.7|566.1|565.5|566.5|565.9|565.5|564.9|646
1712188800000|2024-04-04 00:00:00|566.2|565.6|567|566.4|567.2|566.6|565.8|565.2|122
1712189100000|2024-04-04 00:05:00|566.6|566|566.9|566.3|567.3|566.7|566|565.4|197
1712189400000|2024-04-04 00:10:00|567|566.4|567|566.4|567.2|566.6|566.7|566.1|45
1712189700000|2024-04-04 00:15:00|567.1|566.5|567|566.4|567.2|566.6|566.8|566.2|22
1712190000000|2024-04-04 00:20:00|566.9|566.3|566.7|566.1|567|566.4|566.5|565.9|30
1712190300000|2024-04-04 00:25:00|566.8|566.2|566.7|566.1|566.8|566.2|566.6|566|5
1712190600000|2024-04-04 00:30:00|567.1|566.5|567.8|567.2|568.4|567.8|567.1|566.5|53
1712190900000|2024-04-04 00:35:00|567.9|567.3|568.6|568|568.7|568.1|567.8|567.2|26
1712191200000|2024-04-04 00:40:00|568.5|567.9|568.8|568.2|568.8|568.2|568.5|567.9|22
1712191500000|2024-04-04 00:45:00|568.7|568.1|568.3|567.7|568.7|568.1|568.3|567.7|25
1712191800000|2024-04-04 00:50:00|568.2|567.6|568.2|567.6|568.2|567.6|568.1|567.5|10
1712192100000|2024-04-04 00:55:00|568.1|567.5|568.1|567.5|568.2|567.6|567.7|567.1|7
1712192400000|2024-04-04 01:00:00|567.9|567.3|567.5|566.9|567.9|567.3|567.3|566.7|10
1712192700000|2024-04-04 01:05:00|567.7|567.1|567.5|566.9|567.8|567.2|567.5|566.9|3
1712193000000|2024-04-04 01:10:00|567.4|566.8|567.3|566.7|567.6|567|567.3|566.7|18
1712193300000|2024-04-04 01:15:00|567.4|566.8|567.8|567.2|567.8|567.2|567.3|566.7|4
1712193600000|2024-04-04 01:20:00|567.7|567.1|568.3|567.7|568.4|567.8|567.6|567|11
1712193900000|2024-04-04 01:25:00|568.5|567.9|568.6|568|568.7|568.1|568.4|567.8|35
1712194200000|2024-04-04 01:30:00|568.7|568.1|568.5|567.9|569|568.4|568.5|567.9|53
1712194500000|2024-04-04 01:35:00|568.4|567.8|568.3|567.7|568.4|567.8|568.3|567.7|10
1712194800000|2024-04-04 01:40:00|568.5|567.9|568.5|567.9|568.5|567.9|568.3|567.7|6
1712195100000|2024-04-04 01:45:00|568.6|568|568.6|568|569|568.4|568.6|568|44
1712195400000|2024-04-04 01:50:00|568.5|567.9|568.5|567.9|568.6|568|568.2|567.6|19
1712195700000|2024-04-04 01:55:00|568.4|567.8|568.5|567.9|568.5|567.9|568.4|567.8|7
1712196000000|2024-04-04 02:00:00|568.1|567.5|567.5|566.9|568.1|567.5|567.4|566.8|22
1712196300000|2024-04-04 02:05:00|567.6|567|567.2|566.6|567.6|567|567.2|566.6|21
1712196600000|2024-04-04 02:10:00|567.3|566.7|567.1|566.5|567.5|566.9|567|566.4|36
1712196900000|2024-04-04 02:15:00|567|566.4|567|566.4|567.1|566.5|567|566.4|2
1712197200000|2024-04-04 02:20:00|567.1|566.5|567.1|566.5|567.4|566.8|567.1|566.5|3
1712197500000|2024-04-04 02:25:00|567|566.4|567|566.4|567|566.4|567|566.4|0
1712197800000|2024-04-04 02:30:00|567.1|566.5|567|566.4|567.1|566.5|567|566.4|0
1712198100000|2024-04-04 02:35:00|566.9|566.3|566.9|566.3|566.9|566.3|566.8|566.2|3
1712198400000|2024-04-04 02:40:00|567|566.4|567.5|566.9|567.7|567.1|566.7|566.1|17
1712198700000|2024-04-04 02:45:00|567.4|566.8|567.5|566.9|567.5|566.9|567.2|566.6|6
1712199000000|2024-04-04 02:50:00|567.4|566.8|567.3|566.7|567.5|566.9|567.2|566.6|6
1712199300000|2024-04-04 02:55:00|567.4|566.8|567.5|566.9|567.5|566.9|567.4|566.8|0
1712199600000|2024-04-04 03:00:00|567.4|566.8|567.4|566.8|567.4|566.8|567.3|566.7|7
1712199900000|2024-04-04 03:05:00|567.3|566.7|567.2|566.6|567.3|566.7|567.1|566.5|1
1712200200000|2024-04-04 03:10:00|567.1|566.5|566.7|566.1|567.1|566.5|566.7|566.1|5
1712200500000|2024-04-04 03:15:00|566.8|566.2|566.9|566.3|566.9|566.3|566.7|566.1|6
1712200800000|2024-04-04 03:20:00|||||||||2
1712201100000|2024-04-04 03:25:00|567.1|566.5|567.1|566.5|567.2|566.6|567|566.4|3
1712201400000|2024-04-04 03:30:00|567|566.4|567.1|566.5|567.1|566.5|567|566.4|2
1712201700000|2024-04-04 03:35:00|567.2|566.6|567.4|566.8|567.4|566.8|567.1|566.5|4
1712202000000|2024-04-04 03:40:00|567.2|566.6|567.1|566.5|567.2|566.6|567.1|566.5|1
1712202300000|2024-04-04 03:45:00|567|566.4|567.2|566.6|567.2|566.6|567|566.4|12
1712202600000|2024-04-04 03:50:00|567.1|566.5|567.1|566.5|567.1|566.5|567.1|566.5|0
1712202900000|2024-04-04 03:55:00|566.9|566.3|566.5|565.9|566.9|566.3|566.5|565.9|6
1712203200000|2024-04-04 04:00:00|566.4|565.8|566.9|566.3|566.9|566.3|566.4|565.8|6
1712203500000|2024-04-04 04:05:00|566.8|566.2|566.7|566.1|566.8|566.2|566.6|566|2
1712203800000|2024-04-04 04:10:00|566.6|566|566.6|566|566.6|566|566.6|566|0
1712204100000|2024-04-04 04:15:00|566.5|565.9|566.7|566.1|566.7|566.1|566.5|565.9|0
1712204400000|2024-04-04 04:20:00|566.6|566|566.6|566|566.7|566.1|566.4|565.8|9
1712204700000|2024-04-04 04:25:00|566.9|566.3|567|566.4|567|566.4|566.8|566.2|2
1712205000000|2024-04-04 04:30:00|567.1|566.5|567.5|566.9|567.7|567.1|567.1|566.5|4
1712205300000|2024-04-04 04:35:00|567.4|566.8|568|567.4|568.1|567.5|567.4|566.8|5
1712205600000|2024-04-04 04:40:00|567.9|567.3|567.8|567.2|567.9|567.3|567.8|567.2|0
1712205900000|2024-04-04 04:45:00|567.6|567|567.6|567|567.8|567.2|567.5|566.9|2
1712206200000|2024-04-04 04:50:00|567.8|567.2|567.9|567.3|567.9|567.3|567.6|567|3
1712206500000|2024-04-04 04:55:00|567.8|567.2|568|567.4|568|567.4|567.8|567.2|1
1712206800000|2024-04-04 05:00:00|567.9|567.3|568.1|567.5|568.1|567.5|567.9|567.3|2
1712207100000|2024-04-04 05:05:00|568.2|567.6|568.5|567.9|568.5|567.9|568.1|567.5|2
1712207400000|2024-04-04 05:10:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|19
1712207700000|2024-04-04 05:15:00|568.3|567.7|568.3|567.7|568.4|567.8|568.3|567.7|2
1712208000000|2024-04-04 05:20:00|568.4|567.8|568.6|568|568.6|568|568.3|567.7|9
1712208300000|2024-04-04 05:25:00|568.4|567.8|568.4|567.8|568.5|567.9|568.4|567.8|7
1712208600000|2024-04-04 05:30:00|568.5|567.9|568.8|568.2|568.8|568.2|568.4|567.8|11
1712208900000|2024-04-04 05:35:00|568.7|568.1|569.1|568.5|569.1|568.5|568.7|568.1|7
1712209200000|2024-04-04 05:40:00|569.3|568.7|569.1|568.5|569.3|568.7|569.1|568.5|8
1712209500000|2024-04-04 05:45:00|569.2|568.6|569.1|568.5|569.3|568.7|569.1|568.5|12
1712209800000|2024-04-04 05:50:00|568.9|568.3|569.1|568.5|569.1|568.5|568.8|568.2|12
1712210100000|2024-04-04 05:55:00|569.2|568.6|569.1|568.5|569.2|568.6|569.1|568.5|1
1712210400000|2024-04-04 06:00:00|568.9|568.3|569.1|568.5|569.1|568.5|568.8|568.2|6
1712210700000|2024-04-04 06:05:00|568.8|568.2|568.9|568.3|568.9|568.3|568.8|568.2|10
1712211000000|2024-04-04 06:10:00|568.8|568.2|570.1|569.5|570.1|569.5|568.6|568|47
1712211300000|2024-04-04 06:15:00|570.2|569.6|570.3|569.7|570.3|569.7|570.1|569.5|20
1712211600000|2024-04-04 06:20:00|570.1|569.5|570.3|569.7|570.3|569.7|570.1|569.5|36
1712211900000|2024-04-04 06:25:00|570.8|570.2|570.8|570.2|570.8|570.2|570.8|570.2|58
1712212200000|2024-04-04 06:30:00|570.6|570|570.3|569.7|570.6|570|570.3|569.7|64
1712212500000|2024-04-04 06:35:00|570.6|570|570.3|569.7|570.6|570|570.3|569.7|64
1712212800000|2024-04-04 06:40:00|570.4|569.8|569.4|568.8|570.4|569.8|568.9|568.3|21
1712213100000|2024-04-04 06:45:00|569.3|568.7|568.6|568|569.3|568.7|568.6|568|10
1712213400000|2024-04-04 06:50:00|568.8|568.2|568.8|568.2|569.1|568.5|568.6|568|12
1712213700000|2024-04-04 06:55:00|568.9|568.3|568.9|568.3|569|568.4|568.4|567.8|9
1712214000000|2024-04-04 07:00:00|568.8|568.2|568.6|568|568.8|568.2|568.3|567.7|36
1712214300000|2024-04-04 07:05:00|568.4|567.8|569.1|568.5|569.3|568.7|568.4|567.8|16
1712214600000|2024-04-04 07:10:00|569.2|568.6|569.2|568.6|569.2|568.6|569.1|568.5|2
1712214900000|2024-04-04 07:15:00|569.1|568.5|571.4|570.8|571.7|571.1|569.1|568.5|83
1712215200000|2024-04-04 07:20:00|571.5|570.9|572.1|571.5|572.1|571.5|571.5|570.9|53
1712215500000|2024-04-04 07:25:00|571.9|571.3|572.1|571.5|572.1|571.5|570.8|570.2|97
1712215800000|2024-04-04 07:30:00|572|571.4|571.2|570.6|572.1|571.5|571.1|570.5|41
1712216100000|2024-04-04 07:35:00|571.1|570.5|570.4|569.8|571.1|570.5|570.4|569.8|22
1712216400000|2024-04-04 07:40:00|570.5|569.9|570.2|569.6|570.6|570|570.2|569.6|19
1712216700000|2024-04-04 07:45:00|570.1|569.5|570.2|569.6|570.2|569.6|569.8|569.2|15
1712217000000|2024-04-04 07:50:00|570.3|569.7|570.8|570.2|570.8|570.2|570.2|569.6|21
1712217300000|2024-04-04 07:55:00|571|570.4|572.2|571.6|572.2|571.6|571|570.4|75
1712217600000|2024-04-04 08:00:00|572.1|571.5|572|571.4|572.3|571.7|572|571.4|39
1712217900000|2024-04-04 08:05:00|572.1|571.5|572.1|571.5|572.1|571.5|572|571.4|14
1712218200000|2024-04-04 08:10:00|572.2|571.6|572.8|572.2|573|572.4|572.2|571.6|35
1712218500000|2024-04-04 08:15:00|572.7|572.1|572.5|571.9|572.9|572.3|572.5|571.9|37
1712218800000|2024-04-04 08:20:00|572.4|571.8|572|571.4|572.5|571.9|571.8|571.2|20
1712219100000|2024-04-04 08:25:00|572.1|571.5|572|571.4|572.3|571.7|572|571.4|19
1712219400000|2024-04-04 08:30:00|572.1|571.5|571.9|571.3|572.2|571.6|571.8|571.2|17
1712219700000|2024-04-04 08:35:00|572.1|571.5|572.3|571.7|572.3|571.7|572.1|571.5|20
1712220000000|2024-04-04 08:40:00|571.9|571.3|571.8|571.2|572|571.4|571.8|571.2|37
1712220300000|2024-04-04 08:45:00|572|571.4|572.1|571.5|572.1|571.5|571.6|571|28
1712220600000|2024-04-04 08:50:00|572.3|571.7|572.6|572|572.6|572|572.3|571.7|39
1712220900000|2024-04-04 08:55:00|572.5|571.9|572.3|571.7|572.6|572|571.9|571.3|17
1712221200000|2024-04-04 09:00:00|572.2|571.6|571.5|570.9|572.2|571.6|571.5|570.9|26
1712221500000|2024-04-04 09:05:00|571.6|571|571.2|570.6|571.6|571|571.1|570.5|39
1712221800000|2024-04-04 09:10:00|571.1|570.5|571.3|570.7|571.5|570.9|570.7|570.1|46
1712222100000|2024-04-04 09:15:00|571.4|570.8|571.7|571.1|571.8|571.2|571.1|570.5|31
1712222400000|2024-04-04 09:20:00|571.6|571|572.1|571.5|572.1|571.5|571.4|570.8|16
1712222700000|2024-04-04 09:25:00|571.9|571.3|572.1|571.5|572.2|571.6|571.9|571.3|31
1712223000000|2024-04-04 09:30:00|572|571.4|571.4|570.8|572|571.4|571.4|570.8|28
1712223300000|2024-04-04 09:35:00|571.1|570.5|569.6|569|571.1|570.5|569.1|568.5|122
1712223600000|2024-04-04 09:40:00|569.7|569.1|568.9|568.3|569.8|569.2|568.7|568.1|14
1712223900000|2024-04-04 09:45:00|568.8|568.2|569.1|568.5|569.7|569.1|568.6|568|56
1712224200000|2024-04-04 09:50:00|569.2|568.6|566.8|566.2|569.2|568.6|566.6|566|154
1712224500000|2024-04-04 09:55:00|566.9|566.3|567.8|567.2|568.1|567.5|566.8|566.2|35
1712224800000|2024-04-04 10:00:00|568|567.4|568|567.4|568.3|567.7|567.9|567.3|51
1712225100000|2024-04-04 10:05:00|567.9|567.3|567.2|566.6|568|567.4|566.9|566.3|26
1712225400000|2024-04-04 10:10:00|567.1|566.5|565.4|564.8|567.3|566.7|565.3|564.7|80
1712225700000|2024-04-04 10:15:00|565.6|565|566.9|566.3|567|566.4|565.6|565|104
1712226000000|2024-04-04 10:20:00|566.7|566.1|565.3|564.7|566.9|566.3|565.1|564.5|111
1712226300000|2024-04-04 10:25:00|565.4|564.8|566.2|565.6|566.2|565.6|565.3|564.7|32
1712226600000|2024-04-04 10:30:00|566.1|565.5|566.4|565.8|566.6|566|566.1|565.5|26
1712226900000|2024-04-04 10:35:00|566.3|565.7|566.5|565.9|566.8|566.2|566.3|565.7|12
1712227200000|2024-04-04 10:40:00|566.4|565.8|566.4|565.8|566.5|565.9|566.1|565.5|23
1712227500000|2024-04-04 10:45:00|566.2|565.6|566.1|565.5|566.4|565.8|566|565.4|5
1712227800000|2024-04-04 10:50:00|566|565.4|565.4|564.8|566.2|565.6|565.1|564.5|63
1712228100000|2024-04-04 10:55:00|565.5|564.9|565.7|565.1|565.9|565.3|565.4|564.8|15
1712228400000|2024-04-04 11:00:00|565.9|565.3|565.9|565.3|566.4|565.8|565.9|565.3|15
1712228700000|2024-04-04 11:05:00|565.7|565.1|567|566.4|567|566.4|565.7|565.1|117
1712229000000|2024-04-04 11:10:00|567.1|566.5|567.9|567.3|567.9|567.3|567|566.4|44
1712229300000|2024-04-04 11:15:00|567.7|567.1|567.1|566.5|567.7|567.1|566.9|566.3|31
1712229600000|2024-04-04 11:20:00|567.2|566.6|567.4|566.8|567.9|567.3|567.2|566.6|49
1712229900000|2024-04-04 11:25:00|567.5|566.9|567.1|566.5|567.6|567|567|566.4|12
1712230200000|2024-04-04 11:30:00|567|566.4|567.2|566.6|567.4|566.8|566.9|566.3|10
1712230500000|2024-04-04 11:35:00|567.1|566.5|566.1|565.5|567.1|566.5|566|565.4|34
1712230800000|2024-04-04 11:40:00|566|565.4|565.9|565.3|566.1|565.5|565.9|565.3|16
1712231100000|2024-04-04 11:45:00|565.7|565.1|565.4|564.8|565.9|565.3|565.3|564.7|25
1712231400000|2024-04-04 11:50:00|565.3|564.7|565.4|564.8|565.5|564.9|564.5|563.9|50
1712231700000|2024-04-04 11:55:00|565.3|564.7|565|564.4|565.4|564.8|564.8|564.2|107
1712232000000|2024-04-04 12:00:00|565.2|564.6|564.8|564.2|565.2|564.6|564.7|564.1|22
1712232300000|2024-04-04 12:05:00|564.9|564.3|566|565.4|566.8|566.2|564.9|564.3|62
1712232600000|2024-04-04 12:10:00|565.9|565.3|565.2|564.6|566.6|566|565.2|564.6|21
1712232900000|2024-04-04 12:15:00|565.1|564.5|565.9|565.3|566|565.4|565.1|564.5|15
1712233200000|2024-04-04 12:20:00|566|565.4|565.8|565.2|566.1|565.5|565.6|565|12
1712233500000|2024-04-04 12:25:00|565.7|565.1|566.3|565.7|566.3|565.7|565.7|565.1|15
1712233800000|2024-04-04 12:30:00|566.2|565.6|565.2|564.6|566.3|565.7|564.7|564.1|28
1712234100000|2024-04-04 12:35:00|565|564.4|565.3|564.7|565.3|564.7|564.8|564.2|21
1712234400000|2024-04-04 12:40:00|565.5|564.9|565.6|565|566.2|565.6|565|564.4|89
1712237400000|2024-04-04 13:30:00|563.6|563|563.7|563.1|566.8|566.2|562.8|562.2|1196
1712237700000|2024-04-04 13:35:00|564|563.4|563.5|562.9|564.9|564.3|561.8|561.2|538
1712238000000|2024-04-04 13:40:00|563|562.4|560.8|560.2|563.7|563.1|560.5|559.9|547
1712238300000|2024-04-04 13:45:00|560.6|560|561.3|560.7|562.8|562.2|560.4|559.8|440
1712238600000|2024-04-04 13:50:00|561.2|560.6|560.3|559.7|562.7|562.1|560.2|559.6|336
1712238900000|2024-04-04 13:55:00|560.4|559.8|563.6|563|564.1|563.5|560|559.4|478
1712239200000|2024-04-04 14:00:00|563.7|563.1|563.1|562.5|564.7|564.1|562.6|562|335
1712239500000|2024-04-04 14:05:00|563.2|562.6|562.7|562.1|563.6|563|562.6|562|239
1712239800000|2024-04-04 14:10:00|562.5|561.9|563.4|562.8|563.5|562.9|561.2|560.6|231
1712240100000|2024-04-04 14:15:00|563.7|563.1|565.9|565.3|566|565.4|563.4|562.8|722
1712240400000|2024-04-04 14:20:00|565.7|565.1|565.7|565.1|566.2|565.6|564.5|563.9|463
1712240700000|2024-04-04 14:25:00|565.4|564.8|563.7|563.1|565.6|565|563.7|563.1|655
1712241000000|2024-04-04 14:30:00|563.8|563.2|563.1|562.5|564|563.4|562.6|562|257
1712241300000|2024-04-04 14:35:00|563.2|562.6|564.2|563.6|564.6|564|562.7|562.1|359
1712241600000|2024-04-04 14:40:00|564|563.4|562.5|561.9|564.7|564.1|562.5|561.9|257
1712241900000|2024-04-04 14:45:00|562.7|562.1|564|563.4|564.2|563.6|562.2|561.6|243
1712242200000|2024-04-04 14:50:00|563.9|563.3|564.2|563.6|565.7|565.1|563.7|563.1|1575
1712242500000|2024-04-04 14:55:00|564.1|563.5|563.7|563.1|564.1|563.5|563|562.4|803
1712242800000|2024-04-04 15:00:00|563.6|563|563.6|563|564.1|563.5|563.1|562.5|182
1712243100000|2024-04-04 15:05:00|563.5|562.9|564.1|563.5|564.1|563.5|563|562.4|400
1712243400000|2024-04-04 15:10:00|564|563.4|564.1|563.5|564.3|563.7|563.3|562.7|425
1712243700000|2024-04-04 15:15:00|564.2|563.6|565.2|564.6|565.7|565.1|563.8|563.2|295
1712244000000|2024-04-04 15:20:00|565.3|564.7|564.9|564.3|566.2|565.6|564.7|564.1|188
1712244300000|2024-04-04 15:25:00|565|564.4|564.9|564.3|565.9|565.3|564.7|564.1|172
1712244600000|2024-04-04 15:30:00|565|564.4|565.8|565.2|566.2|565.6|564.7|564.1|443
1712244900000|2024-04-04 15:35:00|565.9|565.3|564|563.4|566.4|565.8|564|563.4|330
1712245200000|2024-04-04 15:40:00|564.1|563.5|564.9|564.3|565.1|564.5|563.6|563|157
1712245500000|2024-04-04 15:45:00|565|564.4|565.4|564.8|565.5|564.9|564.9|564.3|105
1712245800000|2024-04-04 15:50:00|565.3|564.7|565.7|565.1|565.9|565.3|564.9|564.3|108
1712246100000|2024-04-04 15:55:00|565.9|565.3|567.6|567|567.9|567.3|565.6|565|223
1712246400000|2024-04-04 16:00:00|567.7|567.1|567.3|566.7|567.7|567.1|567|566.4|201
1712246700000|2024-04-04 16:05:00|567.5|566.9|567.6|567|568.3|567.7|567|566.4|400
1712247000000|2024-04-04 16:10:00|567.7|567.1|568.7|568.1|568.7|568.1|567.6|567|411
1712247300000|2024-04-04 16:15:00|568.5|567.9|570.6|570|570.8|570.2|568.4|567.8|335
1712247600000|2024-04-04 16:20:00|570.7|570.1|569.9|569.3|570.7|570.1|569.7|569.1|330
1712247900000|2024-04-04 16:25:00|569.8|569.2|569.2|568.6|569.9|569.3|568.4|567.8|538
1712248200000|2024-04-04 16:30:00|569.1|568.5|568.2|567.6|570.1|569.5|568.2|567.6|887
1712248500000|2024-04-04 16:35:00|568.3|567.7|565.2|564.6|568.5|567.9|565.1|564.5|358
1712248800000|2024-04-04 16:40:00|565.1|564.5|564|563.4|565.2|564.6|564|563.4|321
1712249100000|2024-04-04 16:45:00|564.1|563.5|564.4|563.8|564.9|564.3|564|563.4|350
1712249400000|2024-04-04 16:50:00|564.5|563.9|564.2|563.6|564.5|563.9|563.7|563.1|875
1712249700000|2024-04-04 16:55:00|564.4|563.8|564.2|563.6|564.5|563.9|563.7|563.1|230
1712250000000|2024-04-04 17:00:00|564.1|563.5|564.3|563.7|564.5|563.9|563.6|563|317
1712250300000|2024-04-04 17:05:00|564.5|563.9|564|563.4|564.5|563.9|563.9|563.3|134
1712250600000|2024-04-04 17:10:00|564.1|563.5|564|563.4|564.9|564.3|564|563.4|100
1712250900000|2024-04-04 17:15:00|563.8|563.2|564.4|563.8|564.4|563.8|563.8|563.2|113
1712251200000|2024-04-04 17:20:00|564.3|563.7|563.8|563.2|564.6|564|563.8|563.2|84
1712251500000|2024-04-04 17:25:00|563.7|563.1|564.7|564.1|564.9|564.3|563.5|562.9|107
1712251800000|2024-04-04 17:30:00|564.6|564|564.1|563.5|564.9|564.3|564.1|563.5|112
1712252100000|2024-04-04 17:35:00|564.2|563.6|564.2|563.6|564.5|563.9|564|563.4|135
1712252400000|2024-04-04 17:40:00|564.3|563.7|565.1|564.5|565.1|564.5|564.2|563.6|215
1712252700000|2024-04-04 17:45:00|565.2|564.6|564.9|564.3|565.2|564.6|564.8|564.2|173
1712253000000|2024-04-04 17:50:00|565|564.4|564.5|563.9|565|564.4|564.1|563.5|384
1712253300000|2024-04-04 17:55:00|564.4|563.8|565.6|565|565.6|565|564.4|563.8|236
1712253600000|2024-04-04 18:00:00|565.7|565.1|566|565.4|566.3|565.7|565.4|564.8|424
1712253900000|2024-04-04 18:05:00|565.9|565.3|565.8|565.2|566.1|565.5|565.3|564.7|478
1712254200000|2024-04-04 18:10:00|565.7|565.1|566.3|565.7|566.3|565.7|565.3|564.7|1651
1712254500000|2024-04-04 18:15:00|566.4|565.8|567.1|566.5|567.4|566.8|566.4|565.8|667
1712275200000|2024-04-05 00:00:00|566.6|566|565.6|565|567.5|566.9|565.6|565|98
1712275500000|2024-04-05 00:05:00|565.8|565.2|565.4|564.8|565.8|565.2|565.2|564.6|42
1712275800000|2024-04-05 00:10:00|565.3|564.7|565.4|564.8|565.8|565.2|565.2|564.6|35
1712276100000|2024-04-05 00:15:00|565.8|565.2|565.6|565|566.3|565.7|565.5|564.9|17
1712276400000|2024-04-05 00:20:00|565.7|565.1|565.5|564.9|565.7|565.1|565.5|564.9|1
1712276700000|2024-04-05 00:25:00|565.6|565|565.4|564.8|565.8|565.2|565.4|564.8|3
1712277000000|2024-04-05 00:30:00|565.5|564.9|565.7|565.1|565.9|565.3|565.4|564.8|7
1712277300000|2024-04-05 00:35:00|565.8|565.2|565.3|564.7|565.8|565.2|565.2|564.6|6
1712277600000|2024-04-05 00:40:00|565.4|564.8|565.4|564.8|565.5|564.9|565.3|564.7|3
1712277900000|2024-04-05 00:45:00|565.3|564.7|566.3|565.7|566.3|565.7|565.2|564.6|9
1712278200000|2024-04-05 00:50:00|566.4|565.8|566.4|565.8|566.5|565.9|566.2|565.6|8
1712278500000|2024-04-05 00:55:00|566.3|565.7|566.1|565.5|566.3|565.7|566.1|565.5|1
1712278800000|2024-04-05 01:00:00|566.3|565.7|566.4|565.8|566.6|566|566.3|565.7|10
1712279100000|2024-04-05 01:05:00|566.5|565.9|566.5|565.9|566.6|566|566.5|565.9|1
1712279400000|2024-04-05 01:10:00|566.4|565.8|566.3|565.7|566.4|565.8|566.3|565.7|1
1712279700000|2024-04-05 01:15:00|566.4|565.8|566.5|565.9|566.5|565.9|566.3|565.7|4
1712280000000|2024-04-05 01:20:00|566.6|566|566.9|566.3|567|566.4|566.5|565.9|15
1712280300000|2024-04-05 01:25:00|567|566.4|566.5|565.9|567|566.4|566.5|565.9|11
1712280600000|2024-04-05 01:30:00|566.4|565.8|566.3|565.7|566.5|565.9|566.3|565.7|10
1712280900000|2024-04-05 01:35:00|566.2|565.6|566.5|565.9|566.5|565.9|566|565.4|15
1712281200000|2024-04-05 01:40:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|2
1712281500000|2024-04-05 01:45:00|566.8|566.2|566.7|566.1|567|566.4|566.5|565.9|21
1712281800000|2024-04-05 01:50:00|566.5|565.9|566|565.4|566.5|565.9|566|565.4|19
1712282100000|2024-04-05 01:55:00|566.4|565.8|567.9|567.3|567.9|567.3|566.4|565.8|33
1712282400000|2024-04-05 02:00:00|568|567.4|568.5|567.9|568.8|568.2|567.5|566.9|64
1712282700000|2024-04-05 02:05:00|568.4|567.8|568.6|568|568.6|568|568.4|567.8|4
1712283000000|2024-04-05 02:10:00|568.5|567.9|568.6|568|568.6|568|568.4|567.8|24
1712283300000|2024-04-05 02:15:00|568.7|568.1|568.6|568|568.7|568.1|568.5|567.9|11
1712283600000|2024-04-05 02:20:00|568.5|567.9|568.5|567.9|568.5|567.9|568.5|567.9|4
1712283900000|2024-04-05 02:25:00|568.3|567.7|568.5|567.9|568.7|568.1|568.3|567.7|8
1712284200000|2024-04-05 02:30:00|568.6|568|568.5|567.9|568.6|568|568.5|567.9|4
1712284500000|2024-04-05 02:35:00|||||||||2
1712284800000|2024-04-05 02:40:00|568.6|568|568.5|567.9|568.6|568|568.5|567.9|7
1712285100000|2024-04-05 02:45:00|568.3|567.7|568.5|567.9|568.5|567.9|568.3|567.7|6
1712285400000|2024-04-05 02:50:00|568.3|567.7|568|567.4|568.3|567.7|568|567.4|14
1712285700000|2024-04-05 02:55:00|567.9|567.3|568|567.4|568|567.4|567.9|567.3|4
1712286000000|2024-04-05 03:00:00|567.9|567.3|567.9|567.3|567.9|567.3|567.9|567.3|2
1712286300000|2024-04-05 03:05:00|||||||||3
1712286600000|2024-04-05 03:10:00|568.1|567.5|568.1|567.5|568.1|567.5|568.1|567.5|4
1712286900000|2024-04-05 03:15:00|568|567.4|567.9|567.3|568.1|567.5|567.7|567.1|22
1712287200000|2024-04-05 03:20:00|567.8|567.2|568.1|567.5|568.1|567.5|567.8|567.2|4
1712287500000|2024-04-05 03:25:00|||||||||1
1712287800000|2024-04-05 03:30:00|||||||||2
1712288100000|2024-04-05 03:35:00|568|567.4|567.8|567.2|568.1|567.5|567.6|567|14
1712288400000|2024-04-05 03:40:00|||||||||5
1712288700000|2024-04-05 03:45:00|567.6|567|567.9|567.3|567.9|567.3|567.6|567|4
1712289000000|2024-04-05 03:50:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|1
1712289300000|2024-04-05 03:55:00|567.8|567.2|567.9|567.3|568|567.4|567.8|567.2|6
1712289600000|2024-04-05 04:00:00|||||||||1
1712289900000|2024-04-05 04:05:00|568.1|567.5|568.1|567.5|568.1|567.5|568.1|567.5|2
1712290200000|2024-04-05 04:10:00|568.3|567.7|568.1|567.5|568.3|567.7|568.1|567.5|3
1712290500000|2024-04-05 04:15:00|||||||||4
1712290800000|2024-04-05 04:20:00|567.9|567.3|568|567.4|568|567.4|567.9|567.3|6
1712291100000|2024-04-05 04:25:00|568.1|567.5|568.3|567.7|568.3|567.7|568.1|567.5|5
1712291400000|2024-04-05 04:30:00|568.2|567.6|567.6|567|568.2|567.6|567.5|566.9|7
1712291700000|2024-04-05 04:35:00|567.7|567.1|568.1|567.5|568.1|567.5|567.7|567.1|6
1712292000000|2024-04-05 04:40:00|568|567.4|568.1|567.5|568.1|567.5|567.8|567.2|5
1712292300000|2024-04-05 04:45:00|568.3|567.7|569.4|568.8|569.4|568.8|568.3|567.7|11
1712292600000|2024-04-05 04:50:00|569.6|569|568.9|568.3|569.6|569|568.8|568.2|14
1712292900000|2024-04-05 04:55:00|569.1|568.5|568.8|568.2|569.1|568.5|568.8|568.2|7
1712293200000|2024-04-05 05:00:00|568.9|568.3|568.7|568.1|568.9|568.3|568.6|568|11
1712293500000|2024-04-05 05:05:00|568.5|567.9|568.9|568.3|569|568.4|568.3|567.7|32
1712293800000|2024-04-05 05:10:00|568.8|568.2|568.7|568.1|568.8|568.2|568.6|568|13
1712294100000|2024-04-05 05:15:00|568.6|568|568.7|568.1|568.7|568.1|568.6|568|0
1712294400000|2024-04-05 05:20:00|568.5|567.9|568.7|568.1|568.9|568.3|568.5|567.9|19
1712294700000|2024-04-05 05:25:00|568.5|567.9|568.7|568.1|568.7|568.1|568.4|567.8|17
1712295000000|2024-04-05 05:30:00|568.6|568|568.7|568.1|568.7|568.1|568.4|567.8|3
1712295300000|2024-04-05 05:35:00|568.8|568.2|568.9|568.3|568.9|568.3|568.8|568.2|8
1712295600000|2024-04-05 05:40:00|569|568.4|568.9|568.3|569|568.4|568.8|568.2|2
1712295900000|2024-04-05 05:45:00|568.8|568.2|568.7|568.1|568.9|568.3|568.6|568|5
1712296200000|2024-04-05 05:50:00|568.6|568|568.6|568|568.7|568.1|568.6|568|2
1712296500000|2024-04-05 05:55:00|568.3|567.7|568|567.4|568.4|567.8|568|567.4|23
1712296800000|2024-04-05 06:00:00|568.1|567.5|567.8|567.2|568.2|567.6|567.7|567.1|5
1712297400000|2024-04-05 06:10:00|567.5|566.9|567.7|567.1|567.8|567.2|567.5|566.9|6
1712297700000|2024-04-05 06:15:00|567.8|567.2|568|567.4|568.1|567.5|567.7|567.1|2
1712298000000|2024-04-05 06:20:00|568.1|567.5|568.1|567.5|568.1|567.5|568.1|567.5|4
1712298300000|2024-04-05 06:25:00|568.2|567.6|567.6|567|568.2|567.6|567.6|567|16
1712298600000|2024-04-05 06:30:00|567.7|567.1|568.1|567.5|568.2|567.6|567.7|567.1|9
1712298900000|2024-04-05 06:35:00|568.2|567.6|568.7|568.1|568.8|568.2|568.2|567.6|21
1712299200000|2024-04-05 06:40:00|568.6|568|568.8|568.2|568.8|568.2|568.6|568|4
1712299500000|2024-04-05 06:45:00|569.1|568.5|569.4|568.8|569.5|568.9|569.1|568.5|9
1712299800000|2024-04-05 06:50:00|569.3|568.7|569.5|568.9|569.5|568.9|569.3|568.7|4
1712300100000|2024-04-05 06:55:00|569.3|568.7|569.3|568.7|569.3|568.7|569.3|568.7|8
1712300400000|2024-04-05 07:00:00|569.4|568.8|569.8|569.2|569.9|569.3|569.3|568.7|33
1712300700000|2024-04-05 07:05:00|569.6|569|569.8|569.2|569.8|569.2|569.6|569|7
1712301000000|2024-04-05 07:10:00|569.7|569.1|569.8|569.2|569.8|569.2|569.7|569.1|13
1712301300000|2024-04-05 07:15:00|569.7|569.1|569.8|569.2|569.8|569.2|569.7|569.1|10
1712301600000|2024-04-05 07:20:00|569.9|569.3|569.8|569.2|569.9|569.3|569.8|569.2|2
1712301900000|2024-04-05 07:25:00|569.6|569|569.6|569|569.6|569|569.5|568.9|12
1712302200000|2024-04-05 07:30:00|569.7|569.1|569.3|568.7|569.8|569.2|569.3|568.7|36
1712302500000|2024-04-05 07:35:00|569.5|568.9|569.4|568.8|569.5|568.9|569.1|568.5|38
1712302800000|2024-04-05 07:40:00|569.3|568.7|569.6|569|569.7|569.1|569.3|568.7|9
1712303100000|2024-04-05 07:45:00|569.7|569.1|569.8|569.2|569.8|569.2|569.7|569.1|7
1712303400000|2024-04-05 07:50:00|569.6|569|569.8|569.2|569.8|569.2|569.6|569|26
1712303700000|2024-04-05 07:55:00|569.7|569.1|569.2|568.6|569.9|569.3|569.1|568.5|15
1712304000000|2024-04-05 08:00:00|569.1|568.5|568.9|568.3|569.2|568.6|568.9|568.3|30
1712304300000|2024-04-05 08:05:00|568.8|568.2|568.5|567.9|568.8|568.2|568.4|567.8|11
1712304600000|2024-04-05 08:10:00|568.4|567.8|568.1|567.5|568.5|567.9|567.9|567.3|28
1712304900000|2024-04-05 08:15:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|14
1712305200000|2024-04-05 08:20:00|567.8|567.2|567.6|567|567.9|567.3|567.6|567|11
1712305500000|2024-04-05 08:25:00|567.4|566.8|567.6|567|567.7|567.1|567.4|566.8|5
1712305800000|2024-04-05 08:30:00|567.7|567.1|567.9|567.3|568|567.4|567.7|567.1|8
1712306100000|2024-04-05 08:35:00|567.8|567.2|568.5|567.9|568.6|568|567.8|567.2|57
1712306400000|2024-04-05 08:40:00|568.4|567.8|568.2|567.6|568.6|568|568|567.4|30
1712306700000|2024-04-05 08:45:00|568.5|567.9|568|567.4|568.7|568.1|567.6|567|102
1712307000000|2024-04-05 08:50:00|567.9|567.3|567.9|567.3|567.9|567.3|567.8|567.2|3
1712307300000|2024-04-05 08:55:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|20
1712307600000|2024-04-05 09:00:00|568.9|568.3|570.2|569.6|570.2|569.6|568.9|568.3|177
1712307900000|2024-04-05 09:05:00|570.3|569.7|571.7|571.1|571.7|571.1|570.1|569.5|112
1712308200000|2024-04-05 09:10:00|571.9|571.3|569.9|569.3|571.9|571.3|569.7|569.1|89
1712308500000|2024-04-05 09:15:00|570|569.4|571.7|571.1|571.8|571.2|569.9|569.3|120
1712308800000|2024-04-05 09:20:00|571.8|571.2|571|570.4|571.8|571.2|570.9|570.3|51
1712309100000|2024-04-05 09:25:00|571.1|570.5|569.1|568.5|571.2|570.6|569.1|568.5|92
1712309400000|2024-04-05 09:30:00|569|568.4|569.5|568.9|569.5|568.9|568.9|568.3|20
1712309700000|2024-04-05 09:35:00|569.4|568.8|569.4|568.8|569.6|569|569|568.4|13
1712310000000|2024-04-05 09:40:00|569.5|568.9|571.7|571.1|571.7|571.1|569.5|568.9|74
1712310300000|2024-04-05 09:45:00|571.6|571|571|570.4|571.7|571.1|570.9|570.3|86
1712310600000|2024-04-05 09:50:00|571.1|570.5|571.4|570.8|571.6|571|571.1|570.5|37
1712310900000|2024-04-05 09:55:00|571.3|570.7|571|570.4|571.3|570.7|570.9|570.3|13
1712311200000|2024-04-05 10:00:00|570.9|570.3|570.9|570.3|571|570.4|570.8|570.2|14
1712311500000|2024-04-05 10:05:00|571|570.4|570.6|570|571.4|570.8|570.6|570|55
1712311800000|2024-04-05 10:10:00|570.5|569.9|570.9|570.3|570.9|570.3|570.5|569.9|9
1712312100000|2024-04-05 10:15:00|571.1|570.5|574.6|574|574.6|574|571.1|570.5|275
1712312400000|2024-04-05 10:20:00|574.7|574.1|576|575.4|576.4|575.8|574.3|573.7|359
1712312700000|2024-04-05 10:25:00|575.8|575.2|576.7|576.1|577|576.4|575.8|575.2|140
1712313000000|2024-04-05 10:30:00|576.8|576.2|575.8|575.2|576.8|576.2|575.6|575|185
1712313300000|2024-04-05 10:35:00|575.9|575.3|576.5|575.9|576.6|576|575.7|575.1|121
1712313600000|2024-04-05 10:40:00|576.3|575.7|576.8|576.2|576.9|576.3|576.2|575.6|259
1712313900000|2024-04-05 10:45:00|576.9|576.3|577.6|577|577.6|577|576.6|576|82
1712314200000|2024-04-05 10:50:00|577.5|576.9|577.1|576.5|577.6|577|576.9|576.3|113
1712314500000|2024-04-05 10:55:00|577|576.4|577.2|576.6|577.2|576.6|576.9|576.3|38
1712314800000|2024-04-05 11:00:00|577.4|576.8|579|578.4|579.5|578.9|577.3|576.7|945
1712315100000|2024-04-05 11:05:00|579.2|578.6|581.1|580.5|581.3|580.7|579.2|578.6|600
1712315400000|2024-04-05 11:10:00|581.2|580.6|582.6|582|583.1|582.5|579.9|579.3|1076
1712315700000|2024-04-05 11:15:00|582.7|582.1|583.6|583|583.6|583|582.3|581.7|276
1712316000000|2024-04-05 11:20:00|583.4|582.8|581.6|581|583.6|583|581.2|580.6|244
1712316300000|2024-04-05 11:25:00|581.7|581.1|580.5|579.9|581.8|581.2|579.7|579.1|297
1712316600000|2024-04-05 11:30:00|580.4|579.8|581.2|580.6|581.2|580.6|579.7|579.1|155
1712316900000|2024-04-05 11:35:00|581.1|580.5|579.4|578.8|581.1|580.5|579|578.4|227
1712317200000|2024-04-05 11:40:00|579.2|578.6|579.3|578.7|580|579.4|578.7|578.1|416
1712317500000|2024-04-05 11:45:00|579.8|579.2|579.7|579.1|580.2|579.6|579.5|578.9|93
1712317800000|2024-04-05 11:50:00|579.6|579|578.9|578.3|579.6|579|578.6|578|196
1712318100000|2024-04-05 11:55:00|579|578.4|579.3|578.7|579.6|579|578.8|578.2|42
1712318400000|2024-04-05 12:00:00|579.2|578.6|579.5|578.9|580.1|579.5|579.1|578.5|140
1712318700000|2024-04-05 12:05:00|579.6|579|578.5|577.9|579.6|579|578.5|577.9|64
1712319000000|2024-04-05 12:10:00|578.3|577.7|578.6|578|578.7|578.1|577.9|577.3|102
1712319300000|2024-04-05 12:15:00|578.7|578.1|578.3|577.7|578.9|578.3|578.2|577.6|44
1712319600000|2024-04-05 12:20:00|578.4|577.8|578.9|578.3|579|578.4|578.2|577.6|77
1712319900000|2024-04-05 12:25:00|579|578.4|578.9|578.3|579.4|578.8|578.9|578.3|55
1712320200000|2024-04-05 12:30:00|578.8|578.2|577.2|576.6|578.8|578.2|577.1|576.5|148
1712320500000|2024-04-05 12:35:00|577.5|576.9|578.6|578|578.7|578.1|577.4|576.8|81
1712320800000|2024-04-05 12:40:00|578.7|578.1|578.4|577.8|578.8|578.2|578.3|577.7|173
1712323800000|2024-04-05 13:30:00|578.3|577.7|579.2|578.6|579.9|579.3|577.6|577|1853
1712324100000|2024-04-05 13:35:00|579|578.4|580.7|580.1|581.4|580.8|578.7|578.1|1157
1712324400000|2024-04-05 13:40:00|580.5|579.9|580.2|579.6|581.9|581.3|579.8|579.2|1645
1712324700000|2024-04-05 13:45:00|580.3|579.7|583.3|582.7|583.8|583.2|580.3|579.7|897
1712325000000|2024-04-05 13:50:00|583.4|582.8|581.7|581.1|583.9|583.3|581.5|580.9|968
1712325300000|2024-04-05 13:55:00|581.9|581.3|579.5|578.9|581.9|581.3|579.4|578.8|926
1712325600000|2024-04-05 14:00:00|579.7|579.1|580.7|580.1|580.8|580.2|579.2|578.6|695
1712325900000|2024-04-05 14:05:00|580.8|580.2|579.9|579.3|580.8|580.2|579.9|579.3|640
1712326200000|2024-04-05 14:10:00|580|579.4|581.1|580.5|581.2|580.6|580|579.4|540
1712326500000|2024-04-05 14:15:00|581.2|580.6|582.1|581.5|582.5|581.9|580.7|580.1|1332
1712326800000|2024-04-05 14:20:00|582.2|581.6|582.9|582.3|582.9|582.3|582.1|581.5|955
1712327100000|2024-04-05 14:25:00|582.5|581.9|582.9|582.3|583.3|582.7|582.5|581.9|1607
1712327400000|2024-04-05 14:30:00|583|582.4|582.6|582|583.5|582.9|582|581.4|554
1712327700000|2024-04-05 14:35:00|582.7|582.1|581.8|581.2|583.1|582.5|581.4|580.8|988
1712328000000|2024-04-05 14:40:00|581.9|581.3|580.6|580|582|581.4|580.6|580|854
1712328300000|2024-04-05 14:45:00|580.7|580.1|581.3|580.7|581.3|580.7|579.4|578.8|1185
1712328600000|2024-04-05 14:50:00|581.8|581.2|581.3|580.7|581.8|581.2|580.5|579.9|446
1712328900000|2024-04-05 14:55:00|581.5|580.9|582.5|581.9|582.6|582|581.4|580.8|337
1712329200000|2024-04-05 15:00:00|582.8|582.2|583.4|582.8|583.8|583.2|582.8|582.2|541
1712329500000|2024-04-05 15:05:00|583.5|582.9|582.7|582.1|583.5|582.9|582.3|581.7|609
1712329800000|2024-04-05 15:10:00|582.8|582.2|581|580.4|582.8|582.2|581|580.4|540
1712330100000|2024-04-05 15:15:00|581.1|580.5|579.4|578.8|581.5|580.9|579.2|578.6|676
1712330400000|2024-04-05 15:20:00|579.5|578.9|578.9|578.3|579.7|579.1|578.4|577.8|426
1712330700000|2024-04-05 15:25:00|579.2|578.6|579.7|579.1|579.7|579.1|578.4|577.8|456
1712331000000|2024-04-05 15:30:00|579.4|578.8|578.9|578.3|579.9|579.3|578.2|577.6|511
1712331300000|2024-04-05 15:35:00|579.2|578.6|579.4|578.8|579.8|579.2|578.9|578.3|687
1712331600000|2024-04-05 15:40:00|579.5|578.9|578.8|578.2|579.7|579.1|578.3|577.7|271
1712331900000|2024-04-05 15:45:00|578.9|578.3|578.5|577.9|579.2|578.6|578.5|577.9|311
1712332200000|2024-04-05 15:50:00|578.3|577.7|578.5|577.9|578.7|578.1|577.7|577.1|421
1712332500000|2024-04-05 15:55:00|578.6|578|578.5|577.9|579|578.4|578.3|577.7|194
1712332800000|2024-04-05 16:00:00|578.3|577.7|576.9|576.3|578.7|578.1|576.9|576.3|1401
1712333100000|2024-04-05 16:05:00|577.1|576.5|577.4|576.8|577.5|576.9|576.9|576.3|590
1712333400000|2024-04-05 16:10:00|577.3|576.7|577.4|576.8|578|577.4|577.2|576.6|293
1712333700000|2024-04-05 16:15:00|577.2|576.6|577.5|576.9|578.4|577.8|577.2|576.6|358
1712334000000|2024-04-05 16:20:00|577.6|577|576.5|575.9|577.6|577|576|575.4|337
1712334300000|2024-04-05 16:25:00|576.4|575.8|577|576.4|577.2|576.6|576.1|575.5|858
1712334600000|2024-04-05 16:30:00|577.1|576.5|577.4|576.8|577.9|577.3|576.1|575.5|291
1712334900000|2024-04-05 16:35:00|577.3|576.7|577.1|576.5|577.4|576.8|577|576.4|343
1712335200000|2024-04-05 16:40:00|576.9|576.3|577|576.4|578|577.4|576.7|576.1|358
1712335500000|2024-04-05 16:45:00|576.9|576.3|576.4|575.8|576.9|576.3|575.5|574.9|505
1712335800000|2024-04-05 16:50:00|576.2|575.6|577.1|576.5|577.2|576.6|576.2|575.6|314
1712336100000|2024-04-05 16:55:00|577|576.4|576.6|576|578|577.4|576.5|575.9|745
1712336400000|2024-04-05 17:00:00|576.3|575.7|577|576.4|577.5|576.9|576.3|575.7|440
1712336700000|2024-04-05 17:05:00|577.1|576.5|577.2|576.6|577.5|576.9|577|576.4|149
1712337000000|2024-04-05 17:10:00|577.3|576.7|577.8|577.2|577.8|577.2|576.7|576.1|191
1712337300000|2024-04-05 17:15:00|577.6|577|576.5|575.9|577.6|577|576.1|575.5|216
1712337600000|2024-04-05 17:20:00|576.6|576|575.9|575.3|576.7|576.1|575.6|575|253
1712337900000|2024-04-05 17:25:00|575.8|575.2|575.6|575|575.9|575.3|575.3|574.7|407
1712338200000|2024-04-05 17:30:00|575.8|575.2|575|574.4|576.3|575.7|574.8|574.2|318
1712338500000|2024-04-05 17:35:00|575.1|574.5|576.3|575.7|576.3|575.7|575.1|574.5|323
1712338800000|2024-04-05 17:40:00|576.2|575.6|576.4|575.8|576.6|576|575.9|575.3|223
1712339100000|2024-04-05 17:45:00|576.2|575.6|575.5|574.9|576.6|576|575.2|574.6|925
1712339400000|2024-04-05 17:50:00|575.6|575|575.8|575.2|575.8|575.2|575.2|574.6|403
1712339700000|2024-04-05 17:55:00|575.7|575.1|576.5|575.9|576.6|576|575.7|575.1|316
1712340000000|2024-04-05 18:00:00|576.3|575.7|575.5|574.9|576.9|576.3|575.2|574.6|338
1712340300000|2024-04-05 18:05:00|575.4|574.8|576.2|575.6|576.2|575.6|575|574.4|532
1712340600000|2024-04-05 18:10:00|576.4|575.8|577|576.4|577.3|576.7|575.7|575.1|2817
1712340900000|2024-04-05 18:15:00|576.8|576.2|577.9|577.3|577.9|577.3|576.4|575.8|1006
1712534400000|2024-04-08 00:00:00|580.1|579.5|575.9|575.3|581|580.4|575.9|575.3|418
1712534700000|2024-04-08 00:05:00|575.8|575.2|574.7|574.1|575.8|575.2|574.6|574|452
1712535000000|2024-04-08 00:10:00|574.8|574.2|574.1|573.5|575.6|575|574|573.4|98
1712535300000|2024-04-08 00:15:00|574.2|573.6|574.3|573.7|574.7|574.1|573.8|573.2|49
1712535600000|2024-04-08 00:20:00|574.4|573.8|573.7|573.1|574.5|573.9|573.7|573.1|47
1712535900000|2024-04-08 00:25:00|573.8|573.2|573.8|573.2|573.9|573.3|573.2|572.6|62
1712536200000|2024-04-08 00:30:00|573.7|573.1|573.1|572.5|573.8|573.2|572.7|572.1|97
1712536500000|2024-04-08 00:35:00|572.9|572.3|572.9|572.3|573.1|572.5|572.9|572.3|28
1712536800000|2024-04-08 00:40:00|572.8|572.2|573.7|573.1|573.9|573.3|572.8|572.2|61
1712537100000|2024-04-08 00:45:00|573.6|573|573.6|573|573.9|573.3|573.3|572.7|36
1712537400000|2024-04-08 00:50:00|573.3|572.7|573.2|572.6|573.3|572.7|573.1|572.5|38
1712537700000|2024-04-08 00:55:00|573.3|572.7|573.6|573|574.5|573.9|573.2|572.6|73
1712538000000|2024-04-08 01:00:00|573.5|572.9|572.9|572.3|573.6|573|572.8|572.2|29
1712538300000|2024-04-08 01:05:00|573|572.4|572.8|572.2|573.2|572.6|572.8|572.2|30
1712538600000|2024-04-08 01:10:00|572.7|572.1|573.1|572.5|573.2|572.6|572.6|572|24
1712538900000|2024-04-08 01:15:00|573|572.4|572.8|572.2|573.1|572.5|572.7|572.1|29
1712539200000|2024-04-08 01:20:00|572.7|572.1|572.6|572|572.8|572.2|572.6|572|25
1712539500000|2024-04-08 01:25:00|572.5|571.9|573.6|573|573.7|573.1|572.5|571.9|103
1712539800000|2024-04-08 01:30:00|573.5|572.9|573.2|572.6|573.7|573.1|573.2|572.6|31
1712540100000|2024-04-08 01:35:00|573.4|572.8|572.8|572.2|573.4|572.8|572.8|572.2|31
1712540400000|2024-04-08 01:40:00|572.9|572.3|573.4|572.8|573.9|573.3|572.9|572.3|49
1712540700000|2024-04-08 01:45:00|573.2|572.6|573.9|573.3|574.1|573.5|573.2|572.6|62
1712541000000|2024-04-08 01:50:00|574.1|573.5|574.1|573.5|574.6|574|573.9|573.3|36
1712541300000|2024-04-08 01:55:00|573.9|573.3|575.1|574.5|575.3|574.7|573.9|573.3|46
1712541600000|2024-04-08 02:00:00|575.2|574.6|574.5|573.9|575.2|574.6|574.4|573.8|55
1712541900000|2024-04-08 02:05:00|574.6|574|575.1|574.5|575.1|574.5|574.6|574|18
1712542200000|2024-04-08 02:10:00|575.2|574.6|575.8|575.2|575.9|575.3|575.1|574.5|17
1712542500000|2024-04-08 02:15:00|575.9|575.3|575.4|574.8|575.9|575.3|575.4|574.8|15
1712542800000|2024-04-08 02:20:00|||||||||52
1712543100000|2024-04-08 02:25:00|575.6|575|575.6|575|575.7|575.1|575.4|574.8|16
1712543400000|2024-04-08 02:30:00|575.7|575.1|575.7|575.1|575.7|575.1|575.6|575|8
1712543700000|2024-04-08 02:35:00|575.9|575.3|575.9|575.3|575.9|575.3|575.9|575.3|8
1712544000000|2024-04-08 02:40:00|575.7|575.1|575.7|575.1|575.9|575.3|575.7|575.1|26
1712544300000|2024-04-08 02:45:00|575.9|575.3|575.9|575.3|575.9|575.3|575.8|575.2|10
1712544600000|2024-04-08 02:50:00|575.7|575.1|577.1|576.5|577.1|576.5|575.7|575.1|113
1712544900000|2024-04-08 02:55:00|577.3|576.7|577.2|576.6|577.4|576.8|576.9|576.3|81
1712545200000|2024-04-08 03:00:00|577.1|576.5|576.6|576|577.3|576.7|576.6|576|41
1712545500000|2024-04-08 03:05:00|576.7|576.1|576.7|576.1|576.7|576.1|576.7|576.1|6
1712545800000|2024-04-08 03:10:00|576.6|576|576.5|575.9|576.6|576|576.5|575.9|14
1712546100000|2024-04-08 03:15:00|576.6|576|575.7|575.1|576.6|576|575.7|575.1|4
1712546400000|2024-04-08 03:20:00|575.4|574.8|575.2|574.6|575.4|574.8|574.8|574.2|30
1712546700000|2024-04-08 03:25:00|575.5|574.9|574.7|574.1|575.5|574.9|574.7|574.1|12
1712547000000|2024-04-08 03:30:00|574.8|574.2|575.2|574.6|575.2|574.6|574.8|574.2|11
1712547300000|2024-04-08 03:35:00|575.1|574.5|575.1|574.5|575.2|574.6|575.1|574.5|4
1712547600000|2024-04-08 03:40:00|575.2|574.6|575|574.4|575.2|574.6|575|574.4|2
1712547900000|2024-04-08 03:45:00|||||||||2
1712548200000|2024-04-08 03:50:00|574.6|574|575|574.4|575.2|574.6|574.6|574|6
1712548500000|2024-04-08 03:55:00|575.2|574.6|576|575.4|576.5|575.9|575.2|574.6|100
1712548800000|2024-04-08 04:00:00|576.1|575.5|576|575.4|576.2|575.6|575.9|575.3|7
1712549100000|2024-04-08 04:05:00|575.9|575.3|577.2|576.6|577.2|576.6|575.9|575.3|9
1712549400000|2024-04-08 04:10:00|577.1|576.5|576.8|576.2|577.1|576.5|576.8|576.2|8
1712549700000|2024-04-08 04:15:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|11
1712550000000|2024-04-08 04:20:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|22
1712550300000|2024-04-08 04:25:00|576.8|576.2|576.7|576.1|577|576.4|576.7|576.1|9
1712550600000|2024-04-08 04:30:00|576.5|575.9|576.7|576.1|576.7|576.1|576.5|575.9|5
1712550900000|2024-04-08 04:35:00|576.8|576.2|576.8|576.2|577|576.4|576.8|576.2|7
1712551200000|2024-04-08 04:40:00|576.7|576.1|576.5|575.9|576.8|576.2|575.5|574.9|48
1712551500000|2024-04-08 04:45:00|576.6|576|576.5|575.9|576.7|576.1|576.5|575.9|6
1712551800000|2024-04-08 04:50:00|576.3|575.7|576.2|575.6|576.5|575.9|576.2|575.6|16
1712552100000|2024-04-08 04:55:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|5
1712552400000|2024-04-08 05:00:00|576.4|575.8|576.2|575.6|576.5|575.9|576.2|575.6|16
1712552700000|2024-04-08 05:05:00|576|575.4|577.1|576.5|577.1|576.5|576|575.4|37
1712553000000|2024-04-08 05:10:00|577|576.4|577|576.4|577.1|576.5|577|576.4|7
1712553300000|2024-04-08 05:15:00|||||||||5
1712553600000|2024-04-08 05:20:00|577.2|576.6|577.1|576.5|577.3|576.7|577.1|576.5|11
1712553900000|2024-04-08 05:25:00|577|576.4|577|576.4|577.2|576.6|577|576.4|4
1712554200000|2024-04-08 05:30:00|576.7|576.1|576.5|575.9|576.7|576.1|576.5|575.9|7
1712554500000|2024-04-08 05:35:00|576.7|576.1|576.7|576.1|576.7|576.1|576.7|576.1|12
1712554800000|2024-04-08 05:40:00|576.6|576|576.1|575.5|576.7|576.1|575.5|574.9|58
1712555100000|2024-04-08 05:45:00|576|575.4|575.5|574.9|576|575.4|575.5|574.9|26
1712555400000|2024-04-08 05:50:00|575.9|575.3|575.5|574.9|575.9|575.3|575.5|574.9|15
1712555700000|2024-04-08 05:55:00|575|574.4|575.6|575|575.6|575|575|574.4|24
1712556000000|2024-04-08 06:00:00|575.5|574.9|575.2|574.6|575.7|575.1|575.2|574.6|12
1712556300000|2024-04-08 06:05:00|575|574.4|575.2|574.6|575.2|574.6|575|574.4|16
1712556600000|2024-04-08 06:10:00|575|574.4|575.5|574.9|575.5|574.9|575|574.4|14
1712556900000|2024-04-08 06:15:00|575.6|575|575.7|575.1|575.9|575.3|575.5|574.9|12
1712557200000|2024-04-08 06:20:00|575.5|574.9|575.5|574.9|575.7|575.1|575.2|574.6|32
1712557500000|2024-04-08 06:25:00|575.4|574.8|575.2|574.6|575.5|574.9|575|574.4|12
1712557800000|2024-04-08 06:30:00|575.1|574.5|575.2|574.6|575.2|574.6|575|574.4|26
1712558100000|2024-04-08 06:35:00|575.1|574.5|575|574.4|575.1|574.5|574.7|574.1|34
1712558400000|2024-04-08 06:40:00|574.9|574.3|574.4|573.8|574.9|574.3|574.4|573.8|50
1712558700000|2024-04-08 06:45:00|574.2|573.6|574.4|573.8|574.7|574.1|573.9|573.3|40
1712559000000|2024-04-08 06:50:00|574.2|573.6|574.2|573.6|574.4|573.8|573.9|573.3|100
1712559300000|2024-04-08 06:55:00|573.9|573.3|574|573.4|574.1|573.5|573.7|573.1|55
1712559600000|2024-04-08 07:00:00|574.2|573.6|574.1|573.5|574.4|573.8|573.8|573.2|32
1712559900000|2024-04-08 07:05:00|574.2|573.6|574|573.4|574.4|573.8|573.6|573|17
1712560200000|2024-04-08 07:10:00|574.2|573.6|574.3|573.7|574.4|573.8|574.1|573.5|13
1712560500000|2024-04-08 07:15:00|574.4|573.8|575.4|574.8|575.9|575.3|574.1|573.5|45
1712560800000|2024-04-08 07:20:00|575.5|574.9|575.3|574.7|575.5|574.9|574.6|574|63
1712561100000|2024-04-08 07:25:00|575.4|574.8|575.5|574.9|575.5|574.9|575.1|574.5|20
1712561400000|2024-04-08 07:30:00|575.3|574.7|575.3|574.7|575.6|575|575.1|574.5|8
1712561700000|2024-04-08 07:35:00|575.4|574.8|575.2|574.6|575.4|574.8|574.3|573.7|22
1712562000000|2024-04-08 07:40:00|575.1|574.5|575.1|574.5|575.3|574.7|575|574.4|4
1712562300000|2024-04-08 07:45:00|575|574.4|574.8|574.2|575.5|574.9|574.7|574.1|51
1712562600000|2024-04-08 07:50:00|574.9|574.3|574.6|574|575.1|574.5|574.6|574|48
1712562900000|2024-04-08 07:55:00|574.7|574.1|574.3|573.7|574.7|574.1|574.3|573.7|12
1712563200000|2024-04-08 08:00:00|574.4|573.8|574.2|573.6|574.5|573.9|573.8|573.2|39
1712563500000|2024-04-08 08:05:00|574.3|573.7|573.8|573.2|574.3|573.7|573.8|573.2|55
1712563800000|2024-04-08 08:10:00|||||||||3
1712564100000|2024-04-08 08:15:00|573.6|573|573.4|572.8|573.8|573.2|573.4|572.8|52
1712564400000|2024-04-08 08:20:00|573.1|572.5|571.4|570.8|573.4|572.8|571.3|570.7|318
1712564700000|2024-04-08 08:25:00|571.5|570.9|571.4|570.8|571.7|571.1|570.2|569.6|121
1712565000000|2024-04-08 08:30:00|571.7|571.1|571.7|571.1|572.4|571.8|571.6|571|25
1712565300000|2024-04-08 08:35:00|571.5|570.9|572.5|571.9|572.9|572.3|571.5|570.9|112
1712565600000|2024-04-08 08:40:00|572.7|572.1|573.3|572.7|573.3|572.7|572.4|571.8|81
1712565900000|2024-04-08 08:45:00|573.4|572.8|572.9|572.3|573.5|572.9|572.7|572.1|65
1712566200000|2024-04-08 08:50:00|573|572.4|572.4|571.8|573|572.4|572.3|571.7|25
1712566500000|2024-04-08 08:55:00|572.3|571.7|572.3|571.7|572.5|571.9|572|571.4|16
1712566800000|2024-04-08 09:00:00|572.4|571.8|572.8|572.2|572.8|572.2|572.3|571.7|12
1712567100000|2024-04-08 09:05:00|572.9|572.3|573.8|573.2|574.5|573.9|572.9|572.3|89
1712567400000|2024-04-08 09:10:00|573.7|573.1|573.4|572.8|573.8|573.2|572.9|572.3|55
1712567700000|2024-04-08 09:15:00|573.5|572.9|574.3|573.7|574.3|573.7|573.4|572.8|30
1712568000000|2024-04-08 09:20:00|574.2|573.6|573.7|573.1|574.3|573.7|573.4|572.8|53
1712568300000|2024-04-08 09:25:00|573.6|573|574.3|573.7|574.4|573.8|573.5|572.9|26
1712568600000|2024-04-08 09:30:00|574.2|573.6|574.5|573.9|574.9|574.3|573.7|573.1|15
1712568900000|2024-04-08 09:35:00|574.7|574.1|575.2|574.6|575.4|574.8|574.4|573.8|57
1712569200000|2024-04-08 09:40:00|575.1|574.5|574.5|573.9|575.3|574.7|574.3|573.7|32
1712569500000|2024-04-08 09:45:00|574.3|573.7|574.5|573.9|574.9|574.3|574.3|573.7|12
1712569800000|2024-04-08 09:50:00|574.4|573.8|574.2|573.6|574.5|573.9|574|573.4|20
1712570100000|2024-04-08 09:55:00|574|573.4|574.8|574.2|574.9|574.3|574|573.4|16
1712570400000|2024-04-08 10:00:00|574.7|574.1|574.3|573.7|574.7|574.1|573.9|573.3|14
1712570700000|2024-04-08 10:05:00|574.2|573.6|574.5|573.9|574.5|573.9|574|573.4|6
1712571000000|2024-04-08 10:10:00|574.4|573.8|574.3|573.7|574.6|574|574.1|573.5|5
1712571300000|2024-04-08 10:15:00|574.4|573.8|574.4|573.8|574.7|574.1|574.3|573.7|3
1712571600000|2024-04-08 10:20:00|574.5|573.9|575.1|574.5|575.3|574.7|574.4|573.8|83
1712571900000|2024-04-08 10:25:00|574.9|574.3|575|574.4|575|574.4|574.6|574|21
1712572200000|2024-04-08 10:30:00|574.9|574.3|575.1|574.5|575.2|574.6|574.6|574|21
1712572500000|2024-04-08 10:35:00|575|574.4|575.1|574.5|575.1|574.5|575|574.4|3
1712572800000|2024-04-08 10:40:00|575.5|574.9|575.4|574.8|575.6|575|575.3|574.7|3
1712573100000|2024-04-08 10:45:00|575.3|574.7|576|575.4|576.1|575.5|575.3|574.7|9
1712573400000|2024-04-08 10:50:00|576.1|575.5|575.6|575|576.6|576|575.4|574.8|69
1712573700000|2024-04-08 10:55:00|575.9|575.3|576.1|575.5|576.2|575.6|575.8|575.2|12
1712574000000|2024-04-08 11:00:00|576|575.4|576.2|575.6|576.4|575.8|576|575.4|12
1712574300000|2024-04-08 11:05:00|576.1|575.5|576.5|575.9|576.5|575.9|576.1|575.5|11
1712574600000|2024-04-08 11:10:00|576.4|575.8|575.9|575.3|576.5|575.9|575.9|575.3|24
1712574900000|2024-04-08 11:15:00|575.8|575.2|576.3|575.7|576.3|575.7|575.8|575.2|6
1712575200000|2024-04-08 11:20:00|576.4|575.8|576.1|575.5|576.4|575.8|575.8|575.2|6
1712575500000|2024-04-08 11:25:00|576.2|575.6|576.4|575.8|576.4|575.8|576.1|575.5|13
1712575800000|2024-04-08 11:30:00|576.3|575.7|576.1|575.5|576.4|575.8|575.8|575.2|16
1712576100000|2024-04-08 11:35:00|576|575.4|576|575.4|576.6|576|576|575.4|37
1712576400000|2024-04-08 11:40:00|576.1|575.5|576.9|576.3|576.9|576.3|576.1|575.5|15
1712576700000|2024-04-08 11:45:00|576.8|576.2|578.4|577.8|578.4|577.8|576.8|576.2|54
1712577000000|2024-04-08 11:50:00|578.3|577.7|579.1|578.5|579.1|578.5|577.9|577.3|52
1712577300000|2024-04-08 11:55:00|579|578.4|579.7|579.1|580.2|579.6|578.9|578.3|112
1712577600000|2024-04-08 12:00:00|579.8|579.2|580.1|579.5|580.1|579.5|579.2|578.6|55
1712577900000|2024-04-08 12:05:00|580|579.4|581.7|581.1|582.5|581.9|579.9|579.3|312
1712578200000|2024-04-08 12:10:00|581.6|581|581.7|581.1|582.6|582|580.4|579.8|165
1712578500000|2024-04-08 12:15:00|581.6|581|581.1|580.5|582|581.4|581|580.4|71
1712578800000|2024-04-08 12:20:00|581.2|580.6|581.6|581|581.7|581.1|581|580.4|26
1712579100000|2024-04-08 12:25:00|581.5|580.9|582.1|581.5|582.3|581.7|581.5|580.9|50
1712579400000|2024-04-08 12:30:00|582|581.4|582.3|581.7|583.1|582.5|581.6|581|76
1712579700000|2024-04-08 12:35:00|582.2|581.6|581.7|581.1|582.5|581.9|581.2|580.6|77
1712580000000|2024-04-08 12:40:00|581.5|580.9|580.3|579.7|581.5|580.9|579.9|579.3|108
1712583000000|2024-04-08 13:30:00|582.1|581.5|579.3|578.7|583.9|583.3|578.4|577.8|1892
1712583300000|2024-04-08 13:35:00|579.2|578.6|580.7|580.1|581.9|581.3|578.8|578.2|666
1712583600000|2024-04-08 13:40:00|580.5|579.9|579.1|578.5|581.5|580.9|579|578.4|539
1712583900000|2024-04-08 13:45:00|579.2|578.6|578.3|577.7|579.6|579|577.6|577|587
1712584200000|2024-04-08 13:50:00|578.4|577.8|581|580.4|581.1|580.5|577.4|576.8|509
1712584500000|2024-04-08 13:55:00|580.9|580.3|581.1|580.5|581.4|580.8|579.1|578.5|472
1712584800000|2024-04-08 14:00:00|581|580.4|581.8|581.2|582.2|581.6|579.4|578.8|1147
1712585100000|2024-04-08 14:05:00|581.9|581.3|581.1|580.5|582.5|581.9|580.5|579.9|348
1712585400000|2024-04-08 14:10:00|581.4|580.8|580.6|580|581.4|580.8|579.6|579|300
1712585700000|2024-04-08 14:15:00|580.9|580.3|580.8|580.2|582|581.4|580.4|579.8|389
1712586000000|2024-04-08 14:20:00|580.9|580.3|580.1|579.5|581.2|580.6|579.6|579|535
1712586300000|2024-04-08 14:25:00|580.2|579.6|581.7|581.1|581.7|581.1|579.4|578.8|442
1712586600000|2024-04-08 14:30:00|582|581.4|583.1|582.5|583.6|583|581.5|580.9|601
1712586900000|2024-04-08 14:35:00|583|582.4|583.1|582.5|583.6|583|582.7|582.1|1131
1712587200000|2024-04-08 14:40:00|583.2|582.6|582.1|581.5|583.3|582.7|581.9|581.3|358
1712587500000|2024-04-08 14:45:00|582.2|581.6|580.7|580.1|582.2|581.6|579.7|579.1|482
1712587800000|2024-04-08 14:50:00|580.6|580|582.5|581.9|582.7|582.1|580.6|580|428
1712588100000|2024-04-08 14:55:00|582|581.4|581|580.4|582.8|582.2|581|580.4|3492
1712588400000|2024-04-08 15:00:00|580.8|580.2|581.8|581.2|581.8|581.2|580.6|580|511
1712588700000|2024-04-08 15:05:00|581.7|581.1|582.5|581.9|582.5|581.9|581.2|580.6|738
1712589000000|2024-04-08 15:10:00|582.7|582.1|582.6|582|582.8|582.2|581.8|581.2|305
1712589300000|2024-04-08 15:15:00|582.5|581.9|582.5|581.9|583|582.4|582|581.4|596
1712589600000|2024-04-08 15:20:00|582.3|581.7|580.7|580.1|582.3|581.7|580.7|580.1|529
1712589900000|2024-04-08 15:25:00|580.8|580.2|579.2|578.6|581.1|580.5|579|578.4|968
1712590200000|2024-04-08 15:30:00|579|578.4|579.1|578.5|579.5|578.9|578.5|577.9|804
1712590500000|2024-04-08 15:35:00|579.3|578.7|579.2|578.6|579.6|579|578.9|578.3|290
1712590800000|2024-04-08 15:40:00|579.3|578.7|579.3|578.7|579.3|578.7|578.2|577.6|402
1712591100000|2024-04-08 15:45:00|579.5|578.9|578.2|577.6|579.6|579|578.2|577.6|1287
1712591400000|2024-04-08 15:50:00|578.3|577.7|579|578.4|579.1|578.5|578.2|577.6|2178
1712591700000|2024-04-08 15:55:00|578.8|578.2|579|578.4|579|578.4|578.1|577.5|207
1712592000000|2024-04-08 16:00:00|579.1|578.5|580|579.4|580.5|579.9|578.7|578.1|257
1712592300000|2024-04-08 16:05:00|580.2|579.6|579.7|579.1|580.5|579.9|579.5|578.9|226
1712592600000|2024-04-08 16:10:00|579.9|579.3|580.6|580|581.2|580.6|579.6|579|1170
1712592900000|2024-04-08 16:15:00|580.5|579.9|579.9|579.3|580.7|580.1|579.3|578.7|201
1712593200000|2024-04-08 16:20:00|580.2|579.6|579.5|578.9|580.2|579.6|579.2|578.6|354
1712593500000|2024-04-08 16:25:00|579.4|578.8|579.2|578.6|580|579.4|579.1|578.5|230
1712593800000|2024-04-08 16:30:00|579.4|578.8|580.6|580|580.7|580.1|579.2|578.6|298
1712594100000|2024-04-08 16:35:00|580.7|580.1|580|579.4|580.7|580.1|579.1|578.5|310
1712594400000|2024-04-08 16:40:00|579.7|579.1|580.7|580.1|580.8|580.2|579.5|578.9|273
1712594700000|2024-04-08 16:45:00|580.6|580|581|580.4|581|580.4|580.2|579.6|165
1712595000000|2024-04-08 16:50:00|580.9|580.3|581|580.4|581.1|580.5|580.5|579.9|401
1712595300000|2024-04-08 16:55:00|581.1|580.5|580.6|580|581.1|580.5|580.3|579.7|130
1712595600000|2024-04-08 17:00:00|580.5|579.9|580.2|579.6|580.9|580.3|579.9|579.3|191
1712595900000|2024-04-08 17:05:00|580.3|579.7|580.2|579.6|580.4|579.8|579.7|579.1|338
1712596200000|2024-04-08 17:10:00|579.9|579.3|578.3|577.7|580.1|579.5|578.3|577.7|313
1712596500000|2024-04-08 17:15:00|578.5|577.9|579.1|578.5|579.1|578.5|578.3|577.7|192
1712596800000|2024-04-08 17:20:00|579|578.4|578|577.4|579.1|578.5|577.6|577|204
1712597100000|2024-04-08 17:25:00|578.1|577.5|577.6|577|578.1|577.5|577.1|576.5|200
1712597400000|2024-04-08 17:30:00|577.8|577.2|578.1|577.5|578.3|577.7|577.6|577|291
1712597700000|2024-04-08 17:35:00|578.3|577.7|577.6|577|578.3|577.7|577.3|576.7|330
1712598000000|2024-04-08 17:40:00|577.3|576.7|577.6|577|577.8|577.2|577|576.4|333
1712598300000|2024-04-08 17:45:00|577.5|576.9|577.1|576.5|577.8|577.2|577.1|576.5|183
1712598600000|2024-04-08 17:50:00|577|576.4|577.2|576.6|577.3|576.7|576.6|576|247
1712598900000|2024-04-08 17:55:00|577.1|576.5|576.3|575.7|577.1|576.5|576.1|575.5|251
1712599200000|2024-04-08 18:00:00|576.4|575.8|577.3|576.7|577.4|576.8|576.1|575.5|1012
1712599500000|2024-04-08 18:05:00|577.2|576.6|576.4|575.8|577.2|576.6|575.9|575.3|1286
1712599800000|2024-04-08 18:10:00|576.5|575.9|575.9|575.3|576.9|576.3|574.2|573.6|3478
1712600100000|2024-04-08 18:15:00|575.8|575.2|576.6|576|576.8|576.2|575.5|574.9|1659
1712620800000|2024-04-09 00:00:00|572.3|571.7|571.9|571.3|572.8|572.2|569.7|569.1|309
1712621100000|2024-04-09 00:05:00|571.4|570.8|571.2|570.6|572.2|571.6|570.9|570.3|83
1712621400000|2024-04-09 00:10:00|570.9|570.3|571.2|570.6|571.5|570.9|570.5|569.9|23
1712621700000|2024-04-09 00:15:00|571.1|570.5|571.2|570.6|571.6|571|570.9|570.3|37
1712622000000|2024-04-09 00:20:00|571.1|570.5|572|571.4|572|571.4|571.1|570.5|21
1712622300000|2024-04-09 00:25:00|571.9|571.3|571.6|571|572.1|571.5|571.6|571|27
1712622600000|2024-04-09 00:30:00|571.7|571.1|572.3|571.7|572.3|571.7|571.7|571.1|21
1712622900000|2024-04-09 00:35:00|572.5|571.9|571.1|570.5|572.8|572.2|571.1|570.5|99
1712623200000|2024-04-09 00:40:00|570.7|570.1|571|570.4|571|570.4|570.5|569.9|80
1712623500000|2024-04-09 00:45:00|570.9|570.3|570.9|570.3|571.1|570.5|570.8|570.2|29
1712623800000|2024-04-09 00:50:00|571|570.4|570.8|570.2|571|570.4|570.5|569.9|29
1712624100000|2024-04-09 00:55:00|570.6|570|570.7|570.1|570.7|570.1|570.5|569.9|6
1712624400000|2024-04-09 01:00:00|570.6|570|570.8|570.2|570.9|570.3|570.5|569.9|21
1712624700000|2024-04-09 01:05:00|570.9|570.3|571.1|570.5|571.1|570.5|570.8|570.2|7
1712625000000|2024-04-09 01:10:00|571|570.4|570.9|570.3|571|570.4|570.9|570.3|9
1712625300000|2024-04-09 01:15:00|571|570.4|570.7|570.1|571|570.4|570.7|570.1|7
1712625600000|2024-04-09 01:20:00|570.6|570|570.5|569.9|570.6|570|570.5|569.9|22
1712625900000|2024-04-09 01:25:00|570.2|569.6|570.7|570.1|570.7|570.1|570.2|569.6|18
1712626200000|2024-04-09 01:30:00|570.6|570|570.9|570.3|571|570.4|570.6|570|11
1712626500000|2024-04-09 01:35:00|570.7|570.1|570.7|570.1|571|570.4|570.7|570.1|20
1712626800000|2024-04-09 01:40:00|||||||||3
1712627100000|2024-04-09 01:45:00|570.5|569.9|570.7|570.1|571|570.4|570.5|569.9|16
1712627400000|2024-04-09 01:50:00|570.9|570.3|570.8|570.2|570.9|570.3|570.7|570.1|9
1712627700000|2024-04-09 01:55:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|5
1712628000000|2024-04-09 02:00:00|570.9|570.3|570.7|570.1|570.9|570.3|570.5|569.9|9
1712628300000|2024-04-09 02:05:00|570.8|570.2|570.8|570.2|571|570.4|570.5|569.9|27
1712628600000|2024-04-09 02:10:00|570.7|570.1|570.8|570.2|571|570.4|570.7|570.1|10
1712628900000|2024-04-09 02:15:00|570.9|570.3|571.2|570.6|571.2|570.6|570.8|570.2|31
1712629200000|2024-04-09 02:20:00|571.3|570.7|571.5|570.9|571.6|571|571.3|570.7|25
1712629500000|2024-04-09 02:25:00|571.6|571|571.2|570.6|571.6|571|570.8|570.2|33
1712629800000|2024-04-09 02:30:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|9
1712630100000|2024-04-09 02:35:00|571.5|570.9|572.3|571.7|572.5|571.9|571.5|570.9|31
1712630400000|2024-04-09 02:40:00|572.4|571.8|572.5|571.9|572.5|571.9|572.3|571.7|18
1712630700000|2024-04-09 02:45:00|572.3|571.7|571.8|571.2|572.3|571.7|571.8|571.2|32
1712631000000|2024-04-09 02:50:00|571.9|571.3|571.3|570.7|571.9|571.3|571.2|570.6|27
1712631300000|2024-04-09 02:55:00|571.4|570.8|571.5|570.9|571.5|570.9|571.3|570.7|5
1712631600000|2024-04-09 03:00:00|571.7|571.1|571.7|571.1|571.7|571.1|571.6|571|8
1712631900000|2024-04-09 03:05:00|||||||||3
1712632200000|2024-04-09 03:10:00|571.9|571.3|571.5|570.9|571.9|571.3|571.5|570.9|16
1712632500000|2024-04-09 03:15:00|571.7|571.1|571.6|571|571.8|571.2|571.5|570.9|14
1712632800000|2024-04-09 03:20:00|571.5|570.9|571.3|570.7|571.6|571|571|570.4|7
1712633100000|2024-04-09 03:25:00|571.1|570.5|570.9|570.3|571.1|570.5|570.9|570.3|4
1712633400000|2024-04-09 03:30:00|570.8|570.2|570.1|569.5|571|570.4|570|569.4|73
1712633700000|2024-04-09 03:35:00|570|569.4|570.2|569.6|570.2|569.6|570|569.4|8
1712634000000|2024-04-09 03:40:00|570.1|569.5|570.1|569.5|570.5|569.9|570.1|569.5|11
1712634300000|2024-04-09 03:45:00|570.4|569.8|570.5|569.9|570.5|569.9|570.4|569.8|9
1712634600000|2024-04-09 03:50:00|570.6|570|570.6|570|570.7|570.1|570.6|570|5
1712634900000|2024-04-09 03:55:00|570.7|570.1|570.7|570.1|570.7|570.1|570.6|570|0
1712635200000|2024-04-09 04:00:00|570.6|570|570.4|569.8|570.7|570.1|570.4|569.8|3
1712635500000|2024-04-09 04:05:00|570.5|569.9|570.7|570.1|570.7|570.1|570.4|569.8|9
1712635800000|2024-04-09 04:10:00|570.5|569.9|570.5|569.9|570.6|570|570.5|569.9|5
1712636400000|2024-04-09 04:20:00|570.6|570|570.5|569.9|570.6|570|570.5|569.9|6
1712636700000|2024-04-09 04:25:00|570.6|570|570.5|569.9|570.6|570|570.5|569.9|2
1712637000000|2024-04-09 04:30:00|570.2|569.6|570.4|569.8|570.5|569.9|570.1|569.5|16
1712637300000|2024-04-09 04:35:00|570.2|569.6|570.5|569.9|570.5|569.9|570.2|569.6|9
1712637600000|2024-04-09 04:40:00|570.7|570.1|570.5|569.9|570.7|570.1|570.5|569.9|18
1712637900000|2024-04-09 04:45:00|570.4|569.8|570.2|569.6|570.5|569.9|570.2|569.6|5
1712638200000|2024-04-09 04:50:00|570.3|569.7|570|569.4|570.4|569.8|570|569.4|16
1712638500000|2024-04-09 04:55:00|||||||||7
1712638800000|2024-04-09 05:00:00|570.1|569.5|570.2|569.6|570.2|569.6|570.1|569.5|4
1712639100000|2024-04-09 05:05:00|||||||||4
1712639400000|2024-04-09 05:10:00|570.1|569.5|570.1|569.5|570.2|569.6|570|569.4|8
1712639700000|2024-04-09 05:15:00|570.2|569.6|570|569.4|570.2|569.6|570|569.4|6
1712640000000|2024-04-09 05:20:00|||||||||4
1712640300000|2024-04-09 05:25:00|570.1|569.5|570|569.4|570.2|569.6|569.7|569.1|22
1712640600000|2024-04-09 05:30:00|569.9|569.3|570|569.4|570|569.4|569.9|569.3|10
1712640900000|2024-04-09 05:35:00|569.9|569.3|569.9|569.3|570|569.4|569.7|569.1|16
1712641200000|2024-04-09 05:40:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|5
1712641500000|2024-04-09 05:45:00|569.8|569.2|570|569.4|570|569.4|569.7|569.1|4
1712641800000|2024-04-09 05:50:00|569.9|569.3|570|569.4|570|569.4|569.7|569.1|9
1712642100000|2024-04-09 05:55:00|569.9|569.3|569.7|569.1|569.9|569.3|569.7|569.1|5
1712642400000|2024-04-09 06:00:00|569.8|569.2|570|569.4|570|569.4|569.8|569.2|4
1712642700000|2024-04-09 06:05:00|570.3|569.7|570.5|569.9|570.5|569.9|570.1|569.5|15
1712643000000|2024-04-09 06:10:00|570.4|569.8|571|570.4|571.3|570.7|570.4|569.8|54
1712643300000|2024-04-09 06:15:00|571.1|570.5|571.4|570.8|571.6|571|571|570.4|36
1712643600000|2024-04-09 06:20:00|571.3|570.7|571.4|570.8|571.7|571.1|571.3|570.7|9
1712643900000|2024-04-09 06:25:00|571.3|570.7|571.3|570.7|571.5|570.9|571.3|570.7|19
1712644200000|2024-04-09 06:30:00|571.4|570.8|571.3|570.7|571.4|570.8|571.3|570.7|8
1712644500000|2024-04-09 06:35:00|571.2|570.6|571|570.4|571.2|570.6|571|570.4|12
1712644800000|2024-04-09 06:40:00|||||||||9
1712645100000|2024-04-09 06:45:00|571.3|570.7|570.9|570.3|571.3|570.7|570.8|570.2|21
1712645400000|2024-04-09 06:50:00|571|570.4|570.6|570|571|570.4|570.5|569.9|30
1712645700000|2024-04-09 06:55:00|570.5|569.9|570.5|569.9|570.8|570.2|570.5|569.9|14
1712646000000|2024-04-09 07:00:00|570.3|569.7|570.5|569.9|570.5|569.9|570.2|569.6|35
1712646300000|2024-04-09 07:05:00|570.3|569.7|570.3|569.7|570.3|569.7|570|569.4|69
1712646600000|2024-04-09 07:10:00|570.5|569.9|570.8|570.2|571|570.4|570.5|569.9|35
1712646900000|2024-04-09 07:15:00|570.5|569.9|570.3|569.7|570.5|569.9|570.3|569.7|29
1712647200000|2024-04-09 07:20:00|569.7|569.1|569.5|568.9|569.8|569.2|569.3|568.7|143
1712647500000|2024-04-09 07:25:00|569.4|568.8|569.3|568.7|569.5|568.9|569.3|568.7|12
1712647800000|2024-04-09 07:30:00|569|568.4|569.6|569|569.6|569|569|568.4|28
1712648100000|2024-04-09 07:35:00|569.5|568.9|568.3|567.7|569.8|569.2|568.3|567.7|97
1712648400000|2024-04-09 07:40:00|568.2|567.6|567.3|566.7|568.3|567.7|567.2|566.6|370
1712648700000|2024-04-09 07:45:00|567|566.4|567.3|566.7|567.4|566.8|567|566.4|289
1712649000000|2024-04-09 07:50:00|567.4|566.8|568.4|567.8|568.5|567.9|567.4|566.8|57
1712649300000|2024-04-09 07:55:00|568.3|567.7|568.3|567.7|568.4|567.8|568.1|567.5|36
1712649600000|2024-04-09 08:00:00|568|567.4|568.5|567.9|568.5|567.9|568|567.4|40
1712649900000|2024-04-09 08:05:00|568.7|568.1|569.4|568.8|569.6|569|568.6|568|62
1712650200000|2024-04-09 08:10:00|569.3|568.7|569.3|568.7|569.4|568.8|569.1|568.5|20
1712650500000|2024-04-09 08:15:00|569.5|568.9|569.6|569|569.9|569.3|569.4|568.8|25
1712650800000|2024-04-09 08:20:00|569.5|568.9|569.7|569.1|570|569.4|569.5|568.9|18
1712651100000|2024-04-09 08:25:00|569.5|568.9|569.7|569.1|569.7|569.1|569.2|568.6|21
1712651400000|2024-04-09 08:30:00|569.8|569.2|569.7|569.1|569.8|569.2|569.5|568.9|20
1712651700000|2024-04-09 08:35:00|569.6|569|569.8|569.2|570.2|569.6|569.5|568.9|198
1712652000000|2024-04-09 08:40:00|569.9|569.3|570.1|569.5|570.2|569.6|569.7|569.1|121
1712652300000|2024-04-09 08:45:00|569.9|569.3|569.5|568.9|569.9|569.3|569.1|568.5|70
1712652600000|2024-04-09 08:50:00|569.4|568.8|569.4|568.8|569.8|569.2|569.3|568.7|17
1712652900000|2024-04-09 08:55:00|569.5|568.9|570.2|569.6|570.4|569.8|569.5|568.9|69
1712653200000|2024-04-09 09:00:00|570.3|569.7|572|571.4|572.3|571.7|570.3|569.7|112
1712653500000|2024-04-09 09:05:00|571.9|571.3|571.4|570.8|572.5|571.9|571.3|570.7|39
1712653800000|2024-04-09 09:10:00|571.3|570.7|571.7|571.1|571.8|571.2|571.2|570.6|38
1712654100000|2024-04-09 09:15:00|571.8|571.2|571.9|571.3|572.2|571.6|571.7|571.1|16
1712654400000|2024-04-09 09:20:00|572.2|571.6|572.2|571.6|572.8|572.2|572|571.4|42
1712654700000|2024-04-09 09:25:00|572.1|571.5|572|571.4|572.1|571.5|571.7|571.1|9
1712655000000|2024-04-09 09:30:00|571.9|571.3|571.5|570.9|571.9|571.3|571.4|570.8|5
1712655300000|2024-04-09 09:35:00|571.4|570.8|571.1|570.5|571.4|570.8|570.8|570.2|18
1712655600000|2024-04-09 09:40:00|571.2|570.6|571|570.4|571.7|571.1|570.9|570.3|27
1712655900000|2024-04-09 09:45:00|570.9|570.3|571.3|570.7|571.5|570.9|570.9|570.3|15
1712656200000|2024-04-09 09:50:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|12
1712656500000|2024-04-09 09:55:00|570.9|570.3|571.3|570.7|571.5|570.9|570.9|570.3|23
1712656800000|2024-04-09 10:00:00|571|570.4|571.3|570.7|571.3|570.7|571|570.4|9
1712657100000|2024-04-09 10:05:00|571.8|571.2|571.9|571.3|572.4|571.8|571.7|571.1|20
1712657400000|2024-04-09 10:10:00|571.8|571.2|572.5|571.9|572.5|571.9|571.8|571.2|38
1712657700000|2024-04-09 10:15:00|572.8|572.2|571.9|571.3|573|572.4|571.9|571.3|15
1712658000000|2024-04-09 10:20:00|572|571.4|572|571.4|572|571.4|571.8|571.2|5
1712658300000|2024-04-09 10:25:00|571.9|571.3|571.5|570.9|572|571.4|571.5|570.9|8
1712658600000|2024-04-09 10:30:00|571.2|570.6|571|570.4|571.3|570.7|570.7|570.1|18
1712658900000|2024-04-09 10:35:00|570.9|570.3|571|570.4|571|570.4|570.9|570.3|2
1712659200000|2024-04-09 10:40:00|570.9|570.3|571|570.4|571.2|570.6|570.2|569.6|26
1712659500000|2024-04-09 10:45:00|570.9|570.3|570.9|570.3|571.1|570.5|570.9|570.3|1
1712659800000|2024-04-09 10:50:00|570.7|570.1|571.2|570.6|571.2|570.6|570.7|570.1|7
1712660100000|2024-04-09 10:55:00|571.3|570.7|571.1|570.5|571.4|570.8|570.8|570.2|43
1712660400000|2024-04-09 11:00:00|571|570.4|570.3|569.7|571.3|570.7|570.3|569.7|38
1712660700000|2024-04-09 11:05:00|570.2|569.6|571|570.4|571.1|570.5|570.1|569.5|761
1712661000000|2024-04-09 11:10:00|571.1|570.5|569.5|568.9|571.1|570.5|569.4|568.8|30
1712661300000|2024-04-09 11:15:00|569.6|569|569.4|568.8|569.6|569|568.8|568.2|45
1712661600000|2024-04-09 11:20:00|569.7|569.1|569.9|569.3|569.9|569.3|569.7|569.1|15
1712661900000|2024-04-09 11:25:00|570|569.4|570.3|569.7|570.3|569.7|569.8|569.2|23
1712662200000|2024-04-09 11:30:00|570.4|569.8|570.4|569.8|570.5|569.9|570.2|569.6|18
1712662500000|2024-04-09 11:35:00|570.5|569.9|569.9|569.3|570.5|569.9|569.9|569.3|20
1712662800000|2024-04-09 11:40:00|570|569.4|569.3|568.7|570.1|569.5|569|568.4|17
1712663100000|2024-04-09 11:45:00|569.4|568.8|569.9|569.3|569.9|569.3|569.1|568.5|22
1712663400000|2024-04-09 11:50:00|569.8|569.2|569.8|569.2|569.9|569.3|569.6|569|14
1712663700000|2024-04-09 11:55:00|569.6|569|569.2|568.6|569.6|569|568.8|568.2|36
1712664000000|2024-04-09 12:00:00|569.1|568.5|568.6|568|569.1|568.5|568.4|567.8|64
1712664300000|2024-04-09 12:05:00|568.9|568.3|569.2|568.6|569.6|569|568.9|568.3|36
1712664600000|2024-04-09 12:10:00|569|568.4|569|568.4|569.3|568.7|567.9|567.3|102
1712664900000|2024-04-09 12:15:00|568.8|568.2|568|567.4|568.8|568.2|568|567.4|35
1712665200000|2024-04-09 12:20:00|568.1|567.5|568.4|567.8|568.4|567.8|568|567.4|24
1712665500000|2024-04-09 12:25:00|568.3|567.7|567.6|567|568.3|567.7|567.3|566.7|46
1712665800000|2024-04-09 12:30:00|567.5|566.9|568.3|567.7|568.3|567.7|567.1|566.5|189
1712666100000|2024-04-09 12:35:00|568.1|567.5|568.3|567.7|568.5|567.9|567.6|567|103
1712666400000|2024-04-09 12:40:00|568.1|567.5|568.2|567.6|568.3|567.7|567.6|567|61
1712669400000|2024-04-09 13:30:00|567.2|566.6|565.6|565|567.6|567|565|564.4|1958
1712669700000|2024-04-09 13:35:00|565.8|565.2|565.8|565.2|566.1|565.5|564.8|564.2|579
1712670000000|2024-04-09 13:40:00|565.6|565|569.1|568.5|569.1|568.5|565.6|565|1068
1712670300000|2024-04-09 13:45:00|569|568.4|568.3|567.7|569.4|568.8|567.3|566.7|489
1712670600000|2024-04-09 13:50:00|568.2|567.6|571.5|570.9|571.6|571|568.2|567.6|1442
1712670900000|2024-04-09 13:55:00|571.4|570.8|571|570.4|571.6|571|570.2|569.6|630
1712671200000|2024-04-09 14:00:00|571.2|570.6|570.5|569.9|571.4|570.8|570.3|569.7|794
1712671500000|2024-04-09 14:05:00|570.4|569.8|570.4|569.8|570.9|570.3|569.7|569.1|928
1712671800000|2024-04-09 14:10:00|570.5|569.9|572.5|571.9|572.6|572|570.4|569.8|406
1712672100000|2024-04-09 14:15:00|572.4|571.8|570.4|569.8|572.4|571.8|570.4|569.8|331
1712672400000|2024-04-09 14:20:00|570.7|570.1|571.7|571.1|571.8|571.2|569.7|569.1|649
1712672700000|2024-04-09 14:25:00|571.6|571|571.6|571|572.2|571.6|570.5|569.9|994
1712673000000|2024-04-09 14:30:00|571.5|570.9|573.1|572.5|573.1|572.5|571|570.4|322
1712673300000|2024-04-09 14:35:00|573.3|572.7|571.6|571|573.7|573.1|570.9|570.3|878
1712673600000|2024-04-09 14:40:00|571.7|571.1|571.1|570.5|572|571.4|570.5|569.9|313
1712673900000|2024-04-09 14:45:00|571.2|570.6|570.8|570.2|571.7|571.1|570.8|570.2|302
1712674200000|2024-04-09 14:50:00|571|570.4|570.4|569.8|571.2|570.6|570.1|569.5|348
1712674500000|2024-04-09 14:55:00|570.3|569.7|569.2|568.6|570.4|569.8|569.2|568.6|243
1712674800000|2024-04-09 15:00:00|569.4|568.8|571.1|570.5|571.1|570.5|568.8|568.2|594
1712675100000|2024-04-09 15:05:00|570.9|570.3|571.2|570.6|571.9|571.3|570.8|570.2|246
1712675400000|2024-04-09 15:10:00|571.1|570.5|570.5|569.9|571.6|571|570.2|569.6|228
1712675700000|2024-04-09 15:15:00|570.7|570.1|572|571.4|572.1|571.5|570.6|570|589
1712676000000|2024-04-09 15:20:00|571.9|571.3|572.9|572.3|572.9|572.3|571.3|570.7|370
1712676300000|2024-04-09 15:25:00|573|572.4|574.1|573.5|574.6|574|572.9|572.3|846
1712676600000|2024-04-09 15:30:00|574|573.4|573.3|572.7|574.1|573.5|573.2|572.6|263
1712676900000|2024-04-09 15:35:00|573.2|572.6|573.7|573.1|574.4|573.8|573.1|572.5|528
1712677200000|2024-04-09 15:40:00|573.6|573|573.3|572.7|574.1|573.5|573.2|572.6|324
1712677500000|2024-04-09 15:45:00|573.4|572.8|571.4|570.8|573.9|573.3|571.1|570.5|468
1712677800000|2024-04-09 15:50:00|571.1|570.5|571.4|570.8|572.2|571.6|570.9|570.3|362
1712678100000|2024-04-09 15:55:00|571.5|570.9|571.6|571|572.2|571.6|571.1|570.5|451
1712678400000|2024-04-09 16:00:00|571.8|571.2|571.1|570.5|571.8|571.2|571|570.4|206
1712678700000|2024-04-09 16:05:00|571.2|570.6|571.5|570.9|571.5|570.9|570.8|570.2|140
1712679000000|2024-04-09 16:10:00|571.6|571|571|570.4|571.8|571.2|570.7|570.1|200
1712679300000|2024-04-09 16:15:00|570.9|570.3|570.6|570|571.3|570.7|570.3|569.7|182
1712679600000|2024-04-09 16:20:00|570.8|570.2|570|569.4|570.8|570.2|569.6|569|341
1712679900000|2024-04-09 16:25:00|569.9|569.3|570.3|569.7|570.5|569.9|569.8|569.2|236
1712680200000|2024-04-09 16:30:00|570.4|569.8|570.3|569.7|570.7|570.1|570.1|569.5|163
1712680500000|2024-04-09 16:35:00|570.1|569.5|570.4|569.8|570.6|570|569.8|569.2|231
1712680800000|2024-04-09 16:40:00|570.6|570|569.5|568.9|570.6|570|569.3|568.7|171
1712681100000|2024-04-09 16:45:00|569.4|568.8|568.3|567.7|569.6|569|568.3|567.7|332
1712681400000|2024-04-09 16:50:00|568.4|567.8|567.3|566.7|568.7|568.1|567.3|566.7|383
1712681700000|2024-04-09 16:55:00|567.4|566.8|567.3|566.7|567.9|567.3|567.3|566.7|348
1712682000000|2024-04-09 17:00:00|567.4|566.8|567.4|566.8|567.6|567|567.3|566.7|218
1712682300000|2024-04-09 17:05:00|567.3|566.7|568.2|567.6|568.3|567.7|567.3|566.7|186
1712682600000|2024-04-09 17:10:00|568.3|567.7|567.3|566.7|568.3|567.7|567.3|566.7|135
1712682900000|2024-04-09 17:15:00|567.2|566.6|567.3|566.7|567.3|566.7|567|566.4|274
1712683200000|2024-04-09 17:20:00|567.4|566.8|568.2|567.6|568.3|567.7|567.4|566.8|148
1712683500000|2024-04-09 17:25:00|568.1|567.5|567.9|567.3|568.5|567.9|567.8|567.2|595
1712683800000|2024-04-09 17:30:00|568|567.4|568|567.4|568.3|567.7|567.8|567.2|217
1712684100000|2024-04-09 17:35:00|568.1|567.5|567.9|567.3|568.3|567.7|567.8|567.2|150
1712684400000|2024-04-09 17:40:00|567.8|567.2|568.3|567.7|568.5|567.9|567.8|567.2|681
1712684700000|2024-04-09 17:45:00|568.2|567.6|568|567.4|568.4|567.8|567.8|567.2|914
1712685000000|2024-04-09 17:50:00|568.1|567.5|568.3|567.7|568.3|567.7|567.3|566.7|822
1712685300000|2024-04-09 17:55:00|568.2|567.6|568.2|567.6|568.3|567.7|567.9|567.3|160
1712685600000|2024-04-09 18:00:00|568.3|567.7|567.9|567.3|568.3|567.7|567.7|567.1|171
1712685900000|2024-04-09 18:05:00|568.1|567.5|567.9|567.3|568.2|567.6|567.6|567|573
1712686200000|2024-04-09 18:10:00|568|567.4|568.5|567.9|568.5|567.9|567.6|567|1821
1712686500000|2024-04-09 18:15:00|568.2|567.6|568.4|567.8|568.9|568.3|567.9|567.3|1065
1712707200000|2024-04-10 00:00:00|568.8|568.2|569.7|569.1|570.5|569.9|568.7|568.1|170
1712707500000|2024-04-10 00:05:00|569.6|569|570.4|569.8|571.4|570.8|569.6|569|50
1712707800000|2024-04-10 00:10:00|570.5|569.9|570.8|570.2|571.2|570.6|570.4|569.8|33
1712708100000|2024-04-10 00:15:00|570.9|570.3|571.1|570.5|571.2|570.6|570.6|570|63
1712708400000|2024-04-10 00:20:00|571.2|570.6|570.4|569.8|571.2|570.6|570.3|569.7|9
1712708700000|2024-04-10 00:25:00|570.6|570|570.8|570.2|570.8|570.2|570.6|570|6
1712709000000|2024-04-10 00:30:00|570.7|570.1|570.4|569.8|571.1|570.5|570.2|569.6|25
1712709300000|2024-04-10 00:35:00|570.2|569.6|568.3|567.7|570.2|569.6|568.2|567.6|63
1712709600000|2024-04-10 00:40:00|568.5|567.9|568.1|567.5|569.1|568.5|568|567.4|120
1712709900000|2024-04-10 00:45:00|568.2|567.6|569.4|568.8|569.5|568.9|568.2|567.6|55
1712710200000|2024-04-10 00:50:00|569.5|568.9|568.9|568.3|569.8|569.2|568.8|568.2|37
1712710500000|2024-04-10 00:55:00|569.2|568.6|568.9|568.3|569.4|568.8|568.5|567.9|37
1712710800000|2024-04-10 01:00:00|568.5|567.9|568.3|567.7|568.9|568.3|568.2|567.6|61
1712711100000|2024-04-10 01:05:00|568.4|567.8|569.1|568.5|569.3|568.7|568.4|567.8|40
1712711400000|2024-04-10 01:10:00|569.2|568.6|568.7|568.1|569.2|568.6|568.7|568.1|34
1712711700000|2024-04-10 01:15:00|568.6|568|567.8|567.2|568.6|568|567.7|567.1|27
1712712000000|2024-04-10 01:20:00|567.7|567.1|567.4|566.8|567.7|567.1|567.2|566.6|46
1712712300000|2024-04-10 01:25:00|567.3|566.7|567.4|566.8|567.7|567.1|567.3|566.7|37
1712712600000|2024-04-10 01:30:00|567.5|566.9|567.4|566.8|567.7|567.1|567.4|566.8|9
1712712900000|2024-04-10 01:35:00|567.7|567.1|567.1|566.5|567.7|567.1|566.8|566.2|12
1712713200000|2024-04-10 01:40:00|567.2|566.6|566.8|566.2|567.2|566.6|566.8|566.2|4
1712713500000|2024-04-10 01:45:00|566.7|566.1|566.8|566.2|566.9|566.3|566.7|566.1|4
1712713800000|2024-04-10 01:50:00|566.9|566.3|566.8|566.2|567.2|566.6|566.8|566.2|6
1712714100000|2024-04-10 01:55:00|566.9|566.3|567|566.4|567.1|566.5|566.8|566.2|5
1712714400000|2024-04-10 02:00:00|566.9|566.3|567.2|566.6|567.2|566.6|566.9|566.3|8
1712714700000|2024-04-10 02:05:00|||||||||2
1712715000000|2024-04-10 02:10:00|567.4|566.8|567.4|566.8|567.5|566.9|567.4|566.8|4
1712715300000|2024-04-10 02:15:00|567.3|566.7|567.4|566.8|567.4|566.8|567.2|566.6|1
1712715600000|2024-04-10 02:20:00|567.5|566.9|567.5|566.9|567.6|567|567.5|566.9|4
1712715900000|2024-04-10 02:25:00|567.6|567|567.3|566.7|567.6|567|567.2|566.6|6
1712716200000|2024-04-10 02:30:00|567.2|566.6|567.5|566.9|567.7|567.1|567.2|566.6|17
1712716500000|2024-04-10 02:35:00|567.3|566.7|567.1|566.5|567.3|566.7|567|566.4|8
1712716800000|2024-04-10 02:40:00|567.2|566.6|567.6|567|567.6|567|567.2|566.6|10
1712717100000|2024-04-10 02:45:00|567.5|566.9|567.5|566.9|567.5|566.9|567.5|566.9|0
1712717400000|2024-04-10 02:50:00|567.3|566.7|567.4|566.8|567.5|566.9|567.3|566.7|6
1712717700000|2024-04-10 02:55:00|567.3|566.7|567.4|566.8|567.4|566.8|567.2|566.6|2
1712718000000|2024-04-10 03:00:00|567.5|566.9|567.6|567|567.6|567|567.4|566.8|1
1712718300000|2024-04-10 03:05:00|567.7|567.1|567.9|567.3|568.1|567.5|567.6|567|37
1712718600000|2024-04-10 03:10:00|567.8|567.2|568.1|567.5|568.1|567.5|567.7|567.1|6
1712718900000|2024-04-10 03:15:00|568|567.4|567.9|567.3|568|567.4|567.8|567.2|4
1712719200000|2024-04-10 03:20:00|568|567.4|567.7|567.1|568.1|567.5|567.7|567.1|8
1712719500000|2024-04-10 03:25:00|567.8|567.2|567.7|567.1|567.8|567.2|567.7|567.1|3
1712719800000|2024-04-10 03:30:00|567.8|567.2|567.9|567.3|568.1|567.5|567.8|567.2|12
1712720100000|2024-04-10 03:35:00|567.8|567.2|567.8|567.2|567.8|567.2|567.7|567.1|0
1712720400000|2024-04-10 03:40:00|567.7|567.1|567.7|567.1|567.7|567.1|567.7|567.1|2
1712720700000|2024-04-10 03:45:00|567.8|567.2|567.8|567.2|567.8|567.2|567.7|567.1|0
1712721000000|2024-04-10 03:50:00|567.7|567.1|567.8|567.2|567.9|567.3|567.7|567.1|4
1712721300000|2024-04-10 03:55:00|568|567.4|568|567.4|568|567.4|567.8|567.2|2
1712721900000|2024-04-10 04:05:00|568.1|567.5|568.1|567.5|568.1|567.5|568.1|567.5|0
1712722200000|2024-04-10 04:10:00|568|567.4|568.1|567.5|568.1|567.5|568|567.4|2
1712722500000|2024-04-10 04:15:00|||||||||5
1712722800000|2024-04-10 04:20:00|568.3|567.7|568.3|567.7|568.3|567.7|568.3|567.7|7
1712723400000|2024-04-10 04:30:00|568.4|567.8|569|568.4|569.3|568.7|568.4|567.8|10
1712723700000|2024-04-10 04:35:00|568.9|568.3|569|568.4|569|568.4|568.8|568.2|1
1712724000000|2024-04-10 04:40:00|569.2|568.6|569.2|568.6|569.4|568.8|569.1|568.5|1
1712724300000|2024-04-10 04:45:00|569.1|568.5|569.3|568.7|569.3|568.7|569|568.4|0
1712724600000|2024-04-10 04:50:00|569.4|568.8|569.5|568.9|569.6|569|569.3|568.7|6
1712724900000|2024-04-10 04:55:00|569.3|568.7|569.4|568.8|569.5|568.9|569.3|568.7|3
1712725200000|2024-04-10 05:00:00|569.3|568.7|569.6|569|569.7|569.1|569.3|568.7|3
1712725500000|2024-04-10 05:05:00|569.5|568.9|570.3|569.7|570.3|569.7|569.5|568.9|48
1712725800000|2024-04-10 05:10:00|570.1|569.5|570.1|569.5|570.4|569.8|569.9|569.3|33
1712726100000|2024-04-10 05:15:00|570.2|569.6|570|569.4|570.4|569.8|570|569.4|10
1712726400000|2024-04-10 05:20:00|569.9|569.3|569.9|569.3|570.1|569.5|569.8|569.2|6
1712726700000|2024-04-10 05:25:00|570|569.4|570|569.4|570|569.4|569.9|569.3|3
1712727000000|2024-04-10 05:30:00|570.1|569.5|570.2|569.6|570.2|569.6|570.1|569.5|0
1712727300000|2024-04-10 05:35:00|570.1|569.5|570|569.4|570.1|569.5|569.9|569.3|10
1712727600000|2024-04-10 05:40:00|570.2|569.6|569.7|569.1|570.2|569.6|569.7|569.1|5
1712727900000|2024-04-10 05:45:00|569.9|569.3|569.2|568.6|570|569.4|569.1|568.5|16
1712728200000|2024-04-10 05:50:00|569.1|568.5|568.8|568.2|569.2|568.6|568.7|568.1|5
1712728500000|2024-04-10 05:55:00|568.9|568.3|568.7|568.1|569.1|568.5|568.6|568|7
1712728800000|2024-04-10 06:00:00|568.6|568|569.1|568.5|569.1|568.5|568.6|568|4
1712729100000|2024-04-10 06:05:00|569.2|568.6|569.4|568.8|569.5|568.9|569.2|568.6|9
1712729400000|2024-04-10 06:10:00|569.3|568.7|569.7|569.1|569.7|569.1|569|568.4|13
1712729700000|2024-04-10 06:15:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|4
1712730000000|2024-04-10 06:20:00|569.6|569|571|570.4|571.2|570.6|569.6|569|17
1712730300000|2024-04-10 06:25:00|570.6|570|571.2|570.6|571.4|570.8|570.5|569.9|54
1712730600000|2024-04-10 06:30:00|571.4|570.8|571|570.4|571.9|571.3|571|570.4|30
1712730900000|2024-04-10 06:35:00|571.2|570.6|571.2|570.6|571.4|570.8|571.1|570.5|24
1712731200000|2024-04-10 06:40:00|571.1|570.5|571.2|570.6|571.5|570.9|571.1|570.5|34
1712731500000|2024-04-10 06:45:00|571.1|570.5|571.2|570.6|571.4|570.8|571.1|570.5|21
1712731800000|2024-04-10 06:50:00|571.1|570.5|570.9|570.3|571.1|570.5|570.7|570.1|21
1712732100000|2024-04-10 06:55:00|570.8|570.2|570.7|570.1|570.9|570.3|570.6|570|16
1712732400000|2024-04-10 07:00:00|570.6|570|570.7|570.1|570.9|570.3|570.4|569.8|45
1712732700000|2024-04-10 07:05:00|570.6|570|570.9|570.3|571|570.4|570.6|570|31
1712733000000|2024-04-10 07:10:00|571|570.4|570.8|570.2|571|570.4|570.8|570.2|4
1712733300000|2024-04-10 07:15:00|570.9|570.3|570.8|570.2|570.9|570.3|570.8|570.2|21
1712733600000|2024-04-10 07:20:00|571|570.4|571.1|570.5|571.7|571.1|570.9|570.3|67
1712733900000|2024-04-10 07:25:00|571.2|570.6|571.3|570.7|571.3|570.7|571.1|570.5|5
1712734200000|2024-04-10 07:30:00|571.4|570.8|572.1|571.5|572.1|571.5|571.4|570.8|35
1712734500000|2024-04-10 07:35:00|572.2|571.6|572|571.4|572.3|571.7|572|571.4|25
1712734800000|2024-04-10 07:40:00|571.9|571.3|573.5|572.9|574.1|573.5|571.6|571|193
1712735100000|2024-04-10 07:45:00|573|572.4|573.1|572.5|573.3|572.7|572.5|571.9|52
1712735400000|2024-04-10 07:50:00|573.2|572.6|573.2|572.6|573.5|572.9|572.8|572.2|41
1712735700000|2024-04-10 07:55:00|573.3|572.7|573.5|572.9|574|573.4|573.3|572.7|62
1712736000000|2024-04-10 08:00:00|573.4|572.8|573.1|572.5|573.6|573|573.1|572.5|19
1712736300000|2024-04-10 08:05:00|573|572.4|572.1|571.5|573|572.4|572|571.4|23
1712736600000|2024-04-10 08:10:00|572|571.4|572.5|571.9|572.6|572|572|571.4|52
1712736900000|2024-04-10 08:15:00|572.6|572|572.6|572|572.9|572.3|572.6|572|4
1712737200000|2024-04-10 08:20:00|572.8|572.2|573.5|572.9|573.5|572.9|572.8|572.2|25
1712737500000|2024-04-10 08:25:00|573.7|573.1|573.6|573|573.7|573.1|573.5|572.9|16
1712737800000|2024-04-10 08:30:00|573.7|573.1|573.9|573.3|574.1|573.5|573.6|573|19
1712738100000|2024-04-10 08:35:00|573.8|573.2|573.8|573.2|573.9|573.3|573.5|572.9|23
1712738400000|2024-04-10 08:40:00|574|573.4|573.9|573.3|574.2|573.6|573.7|573.1|28
1712738700000|2024-04-10 08:45:00|573.8|573.2|573.6|573|574.3|573.7|573.6|573|23
1712739000000|2024-04-10 08:50:00|573.5|572.9|573.9|573.3|574.1|573.5|573.5|572.9|18
1712739300000|2024-04-10 08:55:00|574.1|573.5|575.3|574.7|575.6|575|574.1|573.5|175
1712739600000|2024-04-10 09:00:00|575.1|574.5|575.6|575|576.1|575.5|575.1|574.5|56
1712739900000|2024-04-10 09:05:00|575.8|575.2|576|575.4|576.2|575.6|575.6|575|54
1712740200000|2024-04-10 09:10:00|575.9|575.3|575.5|574.9|576|575.4|574.9|574.3|42
1712740500000|2024-04-10 09:15:00|575.4|574.8|575.1|574.5|575.5|574.9|575|574.4|30
1712740800000|2024-04-10 09:20:00|574.8|574.2|574.9|574.3|575|574.4|574.6|574|13
1712741100000|2024-04-10 09:25:00|574.6|574|574.5|573.9|574.8|574.2|574.4|573.8|23
1712741400000|2024-04-10 09:30:00|574.6|574|575.8|575.2|575.8|575.2|574.6|574|160
1712741700000|2024-04-10 09:35:00|575.7|575.1|575.6|575|575.8|575.2|575.5|574.9|18
1712742000000|2024-04-10 09:40:00|575.8|575.2|576.1|575.5|576.1|575.5|575.8|575.2|18
1712742300000|2024-04-10 09:45:00|575.9|575.3|577|576.4|577.7|577.1|575.8|575.2|101
1712742600000|2024-04-10 09:50:00|576.9|576.3|576.8|576.2|577.1|576.5|576.5|575.9|37
1712742900000|2024-04-10 09:55:00|576.9|576.3|577.4|576.8|577.7|577.1|576.9|576.3|58
1712743200000|2024-04-10 10:00:00|577.3|576.7|575.8|575.2|577.8|577.2|575.8|575.2|86
1712743500000|2024-04-10 10:05:00|575.2|574.6|574.9|574.3|575.5|574.9|574.8|574.2|86
1712743800000|2024-04-10 10:10:00|575|574.4|575.4|574.8|575.6|575|574.8|574.2|37
1712744100000|2024-04-10 10:15:00|575.5|574.9|575.6|575|575.6|575|575.1|574.5|15
1712744400000|2024-04-10 10:20:00|575.4|574.8|575.4|574.8|575.4|574.8|575.2|574.6|17
1712744700000|2024-04-10 10:25:00|575.7|575.1|575.4|574.8|575.8|575.2|575.3|574.7|38
1712745000000|2024-04-10 10:30:00|575.3|574.7|575.9|575.3|576.3|575.7|575.3|574.7|93
1712745300000|2024-04-10 10:35:00|575.8|575.2|576.6|576|576.6|576|575.8|575.2|19
1712745600000|2024-04-10 10:40:00|575.9|575.3|575.9|575.3|576.2|575.6|575.6|575|75
1712745900000|2024-04-10 10:45:00|576.1|575.5|576.5|575.9|576.7|576.1|575.9|575.3|14
1712746200000|2024-04-10 10:50:00|576.4|575.8|576.3|575.7|576.6|576|576.3|575.7|24
1712746500000|2024-04-10 10:55:00|576|575.4|575.8|575.2|576.1|575.5|575.8|575.2|56
1712746800000|2024-04-10 11:00:00|575.9|575.3|576.3|575.7|576.3|575.7|575.8|575.2|14
1712747100000|2024-04-10 11:05:00|576.2|575.6|576|575.4|576.2|575.6|575.8|575.2|18
1712747400000|2024-04-10 11:10:00|575.9|575.3|575.8|575.2|576|575.4|575.8|575.2|18
1712747700000|2024-04-10 11:15:00|575.7|575.1|575.9|575.3|575.9|575.3|575.3|574.7|41
1712748000000|2024-04-10 11:20:00|576|575.4|576|575.4|576|575.4|575.3|574.7|128
1712748300000|2024-04-10 11:25:00|575.9|575.3|576.7|576.1|576.8|576.2|575.9|575.3|51
1712748600000|2024-04-10 11:30:00|576.8|576.2|576.4|575.8|576.8|576.2|576.4|575.8|13
1712748900000|2024-04-10 11:35:00|576.5|575.9|577.2|576.6|577.2|576.6|576.3|575.7|29
1712749200000|2024-04-10 11:40:00|577.1|576.5|576.8|576.2|577.2|576.6|576.6|576|111
1712749500000|2024-04-10 11:45:00|576.9|576.3|577|576.4|577.2|576.6|576.8|576.2|22
1712749800000|2024-04-10 11:50:00|577.1|576.5|576.4|575.8|577.2|576.6|576.4|575.8|48
1712750100000|2024-04-10 11:55:00|576.3|575.7|575|574.4|576.3|575.7|574.5|573.9|102
1712750400000|2024-04-10 12:00:00|574.8|574.2|574|573.4|575.6|575|574|573.4|136
1712750700000|2024-04-10 12:05:00|574.1|573.5|574.2|573.6|574.8|574.2|574.1|573.5|35
1712751000000|2024-04-10 12:10:00|574.3|573.7|573.9|573.3|574.6|574|573.5|572.9|99
1712751300000|2024-04-10 12:15:00|573.8|573.2|574|573.4|574|573.4|573.6|573|44
1712751600000|2024-04-10 12:20:00|573.8|573.2|574.3|573.7|574.7|574.1|573.8|573.2|32
1712751900000|2024-04-10 12:25:00|574.4|573.8|574.5|573.9|574.6|574|574.3|573.7|7
1712752200000|2024-04-10 12:30:00|574.3|573.7|574.2|573.6|574.6|574|573.4|572.8|177
1712752500000|2024-04-10 12:35:00|574.1|573.5|574.3|573.7|575.6|575|574.1|573.5|99
1712752800000|2024-04-10 12:40:00|574.5|573.9|573.7|573.1|574.6|574|573.4|572.8|236
1712755800000|2024-04-10 13:30:00|572.8|572.2|573.2|572.6|575.2|574.6|570.8|570.2|1973
1712756100000|2024-04-10 13:35:00|573.1|572.5|573.6|573|574.2|573.6|571.9|571.3|1441
1712756400000|2024-04-10 13:40:00|573.7|573.1|573.5|572.9|575|574.4|573|572.4|615
1712756700000|2024-04-10 13:45:00|573.7|573.1|574|573.4|574.1|573.5|573|572.4|450
1712757000000|2024-04-10 13:50:00|573.8|573.2|571|570.4|574|573.4|570.6|570|885
1712757300000|2024-04-10 13:55:00|571.1|570.5|571.9|571.3|572.4|571.8|571|570.4|606
1712757600000|2024-04-10 14:00:00|572.1|571.5|572.8|572.2|573.5|572.9|571.5|570.9|698
1712757900000|2024-04-10 14:05:00|572.9|572.3|572.2|571.6|573.2|572.6|571.7|571.1|884
1712758200000|2024-04-10 14:10:00|572.3|571.7|571.7|571.1|572.3|571.7|570.9|570.3|1706
1712758500000|2024-04-10 14:15:00|571.8|571.2|574.4|573.8|574.4|573.8|571.7|571.1|599
1712758800000|2024-04-10 14:20:00|574.3|573.7|574.3|573.7|575.2|574.6|573.9|573.3|541
1712759100000|2024-04-10 14:25:00|574.4|573.8|573.6|573|574.7|574.1|572.8|572.2|437
1712759400000|2024-04-10 14:30:00|573.7|573.1|574.8|574.2|575.2|574.6|572.7|572.1|274
1712759700000|2024-04-10 14:35:00|574.7|574.1|573.2|572.6|574.7|574.1|573.2|572.6|311
1712760000000|2024-04-10 14:40:00|573.1|572.5|571.9|571.3|573.2|572.6|571.7|571.1|447
1712760300000|2024-04-10 14:45:00|571.8|571.2|572.4|571.8|572.7|572.1|571.8|571.2|263
1712760600000|2024-04-10 14:50:00|572.2|571.6|569.9|569.3|572.7|572.1|569.9|569.3|327
1712760900000|2024-04-10 14:55:00|570.2|569.6|570.3|569.7|570.7|570.1|569.9|569.3|365
1712761200000|2024-04-10 15:00:00|570.4|569.8|570.9|570.3|570.9|570.3|570.2|569.6|281
1712761500000|2024-04-10 15:05:00|570.7|570.1|571.6|571|571.7|571.1|570.6|570|323
1712761800000|2024-04-10 15:10:00|571.7|571.1|572.7|572.1|572.7|572.1|571.4|570.8|1065
1712762100000|2024-04-10 15:15:00|572.6|572|572.6|572|573.2|572.6|572.5|571.9|282
1712762400000|2024-04-10 15:20:00|572.7|572.1|572.9|572.3|573.5|572.9|572.5|571.9|287
1712762700000|2024-04-10 15:25:00|572.8|572.2|573|572.4|574|573.4|572.7|572.1|407
1712763000000|2024-04-10 15:30:00|573.1|572.5|572.5|571.9|573.2|572.6|572.2|571.6|278
1712763300000|2024-04-10 15:35:00|572.6|572|572.1|571.5|573.2|572.6|572.1|571.5|280
1712763600000|2024-04-10 15:40:00|572.2|571.6|571.6|571|572.4|571.8|571.2|570.6|484
1712763900000|2024-04-10 15:45:00|571.5|570.9|570.2|569.6|571.7|571.1|570.1|569.5|460
1712764200000|2024-04-10 15:50:00|570.4|569.8|570.7|570.1|570.7|570.1|569.7|569.1|362
1712764500000|2024-04-10 15:55:00|570.6|570|570.2|569.6|570.7|570.1|569.7|569.1|949
1712764800000|2024-04-10 16:00:00|570.1|569.5|570.1|569.5|570.5|569.9|569.9|569.3|402
1712765100000|2024-04-10 16:05:00|570.2|569.6|570.6|570|570.7|570.1|569.5|568.9|440
1712765400000|2024-04-10 16:10:00|570.7|570.1|570|569.4|571|570.4|570|569.4|345
1712765700000|2024-04-10 16:15:00|570.2|569.6|570.7|570.1|570.9|570.3|570|569.4|266
1712766000000|2024-04-10 16:20:00|570.8|570.2|570.5|569.9|571.2|570.6|570.2|569.6|222
1712766300000|2024-04-10 16:25:00|570.6|570|571|570.4|571|570.4|570.4|569.8|288
1712766600000|2024-04-10 16:30:00|571.2|570.6|570.6|570|571.4|570.8|570.4|569.8|252
1712766900000|2024-04-10 16:35:00|570.7|570.1|570.9|570.3|571|570.4|570.2|569.6|239
1712767200000|2024-04-10 16:40:00|570.8|570.2|570.9|570.3|571.2|570.6|570.7|570.1|267
1712767500000|2024-04-10 16:45:00|570.7|570.1|570|569.4|570.7|570.1|570|569.4|248
1712767800000|2024-04-10 16:50:00|569.7|569.1|569.3|568.7|570|569.4|569|568.4|336
1712768100000|2024-04-10 16:55:00|569.2|568.6|569.7|569.1|569.7|569.1|569.2|568.6|251
1712768400000|2024-04-10 17:00:00|569.5|568.9|569.2|568.6|569.5|568.9|569.1|568.5|245
1712768700000|2024-04-10 17:05:00|569.1|568.5|568.9|568.3|569.1|568.5|568|567.4|498
1712769000000|2024-04-10 17:10:00|569|568.4|567.9|567.3|569.1|568.5|567.7|567.1|465
1712769300000|2024-04-10 17:15:00|567.8|567.2|567.8|567.2|568.1|567.5|567.5|566.9|287
1712769600000|2024-04-10 17:20:00|568|567.4|567.8|567.2|568.1|567.5|567.5|566.9|245
1712769900000|2024-04-10 17:25:00|567.6|567|568|567.4|568|567.4|567.6|567|253
1712770200000|2024-04-10 17:30:00|567.9|567.3|567.8|567.2|568|567.4|567.5|566.9|274
1712770500000|2024-04-10 17:35:00|567.9|567.3|567.8|567.2|568.2|567.6|567.6|567|192
1712770800000|2024-04-10 17:40:00|567.7|567.1|567.8|567.2|568|567.4|567|566.4|315
1712771100000|2024-04-10 17:45:00|568|567.4|567.5|566.9|568.3|567.7|567.5|566.9|384
1712771400000|2024-04-10 17:50:00|567.7|567.1|568.7|568.1|568.7|568.1|567.7|567.1|257
1712771700000|2024-04-10 17:55:00|568.9|568.3|568.5|567.9|569.5|568.9|568.5|567.9|1165
1712772000000|2024-04-10 18:00:00|568.6|568|570|569.4|570|569.4|568.4|567.8|477
1712772300000|2024-04-10 18:05:00|569.9|569.3|569.3|568.7|570|569.4|568.8|568.2|988
1712772600000|2024-04-10 18:10:00|569.5|568.9|569.8|569.2|569.9|569.3|569.2|568.6|2966
1712772900000|2024-04-10 18:15:00|570|569.4|569.4|568.8|570.1|569.5|569.1|568.5|935
1712793600000|2024-04-11 00:00:00|568.8|568.2|569.2|568.6|570.3|569.7|568.1|567.5|187
1712793900000|2024-04-11 00:05:00|569.1|568.5|569.4|568.8|569.8|569.2|568.9|568.3|47
1712794200000|2024-04-11 00:10:00|569.3|568.7|569.1|568.5|569.5|568.9|568.8|568.2|19
1712794500000|2024-04-11 00:15:00|569.2|568.6|568.6|568|569.2|568.6|568.6|568|1
1712794800000|2024-04-11 00:20:00|568.5|567.9|568|567.4|568.5|567.9|568|567.4|12
1712795100000|2024-04-11 00:25:00|567.7|567.1|567.3|566.7|567.7|567.1|567|566.4|65
1712795400000|2024-04-11 00:30:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|9
1712795700000|2024-04-11 00:35:00|567.3|566.7|567.6|567|567.6|567|567.3|566.7|13
1712796000000|2024-04-11 00:40:00|567.7|567.1|567.7|567.1|567.9|567.3|567.6|567|6
1712796300000|2024-04-11 00:45:00|567.6|567|567.9|567.3|568.1|567.5|567.6|567|7
1712796600000|2024-04-11 00:50:00|568|567.4|567.9|567.3|568|567.4|567.7|567.1|3
1712796900000|2024-04-11 00:55:00|567.8|567.2|567.8|567.2|567.8|567.2|567.6|567|4
1712797200000|2024-04-11 01:00:00|567.7|567.1|568.2|567.6|568.6|568|567.7|567.1|17
1712797500000|2024-04-11 01:05:00|568.1|567.5|568.5|567.9|568.5|567.9|568.1|567.5|16
1712797800000|2024-04-11 01:10:00|568.7|568.1|567.9|567.3|568.8|568.2|567.8|567.2|10
1712798100000|2024-04-11 01:15:00|568|567.4|567.7|567.1|568|567.4|567.5|566.9|16
1712798400000|2024-04-11 01:20:00|567.9|567.3|568.1|567.5|568.1|567.5|567.9|567.3|3
1712798700000|2024-04-11 01:25:00|568|567.4|568.9|568.3|568.9|568.3|568|567.4|14
1712799000000|2024-04-11 01:30:00|568.8|568.2|568.9|568.3|568.9|568.3|568.8|568.2|4
1712799300000|2024-04-11 01:35:00|569.2|568.6|569.1|568.5|569.4|568.8|569.1|568.5|6
1712799600000|2024-04-11 01:40:00|569|568.4|569.1|568.5|569.2|568.6|569|568.4|2
1712799900000|2024-04-11 01:45:00|569|568.4|568.4|567.8|569.1|568.5|568.4|567.8|3
1712800200000|2024-04-11 01:50:00|568.5|567.9|569|568.4|569|568.4|568.4|567.8|7
1712800500000|2024-04-11 01:55:00|569.1|568.5|568.9|568.3|569.1|568.5|568.9|568.3|31
1712800800000|2024-04-11 02:00:00|569|568.4|566.9|566.3|569.2|568.6|566.9|566.3|46
1712801100000|2024-04-11 02:05:00|566.8|566.2|566.7|566.1|566.8|566.2|566.5|565.9|31
1712801400000|2024-04-11 02:10:00|566.6|566|566.7|566.1|566.9|566.3|566.5|565.9|12
1712801700000|2024-04-11 02:15:00|566.8|566.2|566.5|565.9|566.8|566.2|566.5|565.9|10
1712802000000|2024-04-11 02:20:00|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|7
1712802300000|2024-04-11 02:25:00|566.5|565.9|566.5|565.9|566.5|565.9|566.3|565.7|26
1712802600000|2024-04-11 02:30:00|566.7|566.1|566.9|566.3|566.9|566.3|566.6|566|15
1712802900000|2024-04-11 02:35:00|567|566.4|566.8|566.2|567|566.4|566.8|566.2|1
1712803200000|2024-04-11 02:40:00|566.6|566|566.6|566|566.7|566.1|566.5|565.9|2
1712803500000|2024-04-11 02:45:00|566.5|565.9|566.8|566.2|566.9|566.3|566.5|565.9|2
1712803800000|2024-04-11 02:50:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|6
1712804100000|2024-04-11 02:55:00|567|566.4|567.4|566.8|567.5|566.9|567|566.4|8
1712804400000|2024-04-11 03:00:00|567.3|566.7|567.5|566.9|567.5|566.9|567.3|566.7|6
1712804700000|2024-04-11 03:05:00|567.6|567|567.3|566.7|567.6|567|567.3|566.7|3
1712805000000|2024-04-11 03:10:00|567.2|566.6|567.4|566.8|567.5|566.9|567.1|566.5|2
1712805300000|2024-04-11 03:15:00|567.3|566.7|567.4|566.8|567.4|566.8|567.3|566.7|2
1712805600000|2024-04-11 03:20:00|567.5|566.9|567.4|566.8|567.5|566.9|567.4|566.8|0
1712805900000|2024-04-11 03:25:00|567.3|566.7|567.4|566.8|567.4|566.8|567.3|566.7|3
1712806200000|2024-04-11 03:30:00|567.3|566.7|567.3|566.7|567.4|566.8|567.3|566.7|1
1712806500000|2024-04-11 03:35:00|||||||||1
1712806800000|2024-04-11 03:40:00|567.1|566.5|567.3|566.7|567.3|566.7|567.1|566.5|6
1712807100000|2024-04-11 03:45:00|567.4|566.8|567.3|566.7|567.4|566.8|567.3|566.7|5
1712807400000|2024-04-11 03:50:00|567.4|566.8|567.4|566.8|567.4|566.8|567.3|566.7|2
1712807700000|2024-04-11 03:55:00|567.5|566.9|567.6|567|567.6|567|567.5|566.9|5
1712808000000|2024-04-11 04:00:00|567.5|566.9|567.6|567|568|567.4|567.5|566.9|12
1712808300000|2024-04-11 04:05:00|567.5|566.9|567.4|566.8|567.5|566.9|567.4|566.8|3
1712808600000|2024-04-11 04:10:00|567.5|566.9|567.3|566.7|567.5|566.9|567.3|566.7|0
1712808900000|2024-04-11 04:15:00|567.4|566.8|567.4|566.8|567.4|566.8|567.4|566.8|1
1712809200000|2024-04-11 04:20:00|567.5|566.9|567.4|566.8|567.5|566.9|567.4|566.8|1
1712809500000|2024-04-11 04:25:00|567.5|566.9|567.5|566.9|567.5|566.9|567.5|566.9|1
1712809800000|2024-04-11 04:30:00|567.4|566.8|566.3|565.7|567.4|566.8|566.3|565.7|23
1712810100000|2024-04-11 04:35:00|566.6|566|566.5|565.9|566.6|566|566.4|565.8|13
1712810400000|2024-04-11 04:40:00|566.6|566|566.6|566|566.6|566|566.5|565.9|0
1712810700000|2024-04-11 04:45:00|566.5|565.9|566.6|566|566.6|566|566.3|565.7|3
1712811000000|2024-04-11 04:50:00|566.4|565.8|566.4|565.8|566.6|566|566.4|565.8|5
1712811300000|2024-04-11 04:55:00|566.6|566|566.3|565.7|566.6|566|566.3|565.7|4
1712811600000|2024-04-11 05:00:00|566.4|565.8|566.8|566.2|566.8|566.2|566.3|565.7|4
1712811900000|2024-04-11 05:05:00|566.9|566.3|566.6|566|567.1|566.5|566.6|566|14
1712812200000|2024-04-11 05:10:00|566.7|566.1|566.7|566.1|566.7|566.1|566.6|566|14
1712812500000|2024-04-11 05:15:00|566.6|566|566.7|566.1|566.7|566.1|566.6|566|1
1712812800000|2024-04-11 05:20:00|566.5|565.9|567|566.4|567.2|566.6|566.5|565.9|36
1712813100000|2024-04-11 05:25:00|566.9|566.3|566.7|566.1|566.9|566.3|566.7|566.1|14
1712813400000|2024-04-11 05:30:00|566.5|565.9|566|565.4|566.5|565.9|565.8|565.2|15
1712813700000|2024-04-11 05:35:00|565.8|565.2|565.7|565.1|565.9|565.3|565.7|565.1|32
1712814300000|2024-04-11 05:45:00|||||||||1
1712814600000|2024-04-11 05:50:00|566|565.4|566|565.4|566.1|565.5|565.9|565.3|16
1712815200000|2024-04-11 06:00:00|566.3|565.7|566|565.4|566.3|565.7|566|565.4|13
1712815500000|2024-04-11 06:05:00|566.3|565.7|566.5|565.9|566.5|565.9|566.3|565.7|13
1712815800000|2024-04-11 06:10:00|566.8|566.2|566.8|566.2|567|566.4|566.8|566.2|11
1712816100000|2024-04-11 06:15:00|||||||||9
1712816400000|2024-04-11 06:20:00|567|566.4|567|566.4|567|566.4|566.9|566.3|6
1712816700000|2024-04-11 06:25:00|567.2|566.6|567.6|567|567.8|567.2|567|566.4|24
1712817000000|2024-04-11 06:30:00|567.7|567.1|567.6|567|567.7|567.1|567.5|566.9|3
1712817300000|2024-04-11 06:35:00|567.5|566.9|567.8|567.2|567.8|567.2|567.5|566.9|21
1712817600000|2024-04-11 06:40:00|567.7|567.1|567|566.4|567.8|567.2|567|566.4|27
1712817900000|2024-04-11 06:45:00|566.8|566.2|566.8|566.2|566.8|566.2|566.8|566.2|5
1712818200000|2024-04-11 06:50:00|567|566.4|567.5|566.9|567.5|566.9|566.9|566.3|14
1712818500000|2024-04-11 06:55:00|567.4|566.8|567.6|567|567.6|567|567.3|566.7|7
1712818800000|2024-04-11 07:00:00|567.5|566.9|567.4|566.8|567.5|566.9|567.3|566.7|11
1712819100000|2024-04-11 07:05:00|567.5|566.9|567.3|566.7|567.5|566.9|567.3|566.7|8
1712819400000|2024-04-11 07:10:00|567.4|566.8|567.3|566.7|567.4|566.8|567.3|566.7|9
1712819700000|2024-04-11 07:15:00|567|566.4|567.2|566.6|567.2|566.6|566.7|566.1|5
1712820000000|2024-04-11 07:20:00|567.4|566.8|567.8|567.2|567.8|567.2|567.4|566.8|29
1712820300000|2024-04-11 07:25:00|567.7|567.1|568.8|568.2|568.8|568.2|567.6|567|68
1712820600000|2024-04-11 07:30:00|568.9|568.3|568.5|567.9|569|568.4|568|567.4|69
1712820900000|2024-04-11 07:35:00|568.4|567.8|568.5|567.9|568.7|568.1|568.3|567.7|7
1712821200000|2024-04-11 07:40:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|18
1712821500000|2024-04-11 07:45:00|568.5|567.9|566.7|566.1|568.5|567.9|566.6|566|41
1712821800000|2024-04-11 07:50:00|566.6|566|569|568.4|569|568.4|566.6|566|64
1712822100000|2024-04-11 07:55:00|569.1|568.5|569.7|569.1|569.7|569.1|569|568.4|30
1712822400000|2024-04-11 08:00:00|570.2|569.6|570.1|569.5|570.3|569.7|569.7|569.1|22
1712822700000|2024-04-11 08:05:00|570|569.4|570.2|569.6|570.4|569.8|569.8|569.2|11
1712823000000|2024-04-11 08:10:00|569.9|569.3|569.9|569.3|569.9|569.3|569.8|569.2|7
1712823300000|2024-04-11 08:15:00|570|569.4|569.9|569.3|570.3|569.7|569.8|569.2|36
1712823600000|2024-04-11 08:20:00|570|569.4|570|569.4|570|569.4|569.8|569.2|8
1712823900000|2024-04-11 08:25:00|569.9|569.3|569.4|568.8|570|569.4|569.1|568.5|31
1712824200000|2024-04-11 08:30:00|569.5|568.9|569.3|568.7|569.5|568.9|569|568.4|165
1712824500000|2024-04-11 08:35:00|569.2|568.6|569.5|568.9|569.5|568.9|569.2|568.6|9
1712824800000|2024-04-11 08:40:00|569.4|568.8|569.3|568.7|569.7|569.1|569.2|568.6|13
1712825100000|2024-04-11 08:45:00|569.5|568.9|568.3|567.7|569.5|568.9|567.8|567.2|79
1712825400000|2024-04-11 08:50:00|568|567.4|568.5|567.9|568.5|567.9|567.3|566.7|31
1712825700000|2024-04-11 08:55:00|568.3|567.7|568.8|568.2|569.1|568.5|567.9|567.3|37
1712826000000|2024-04-11 09:00:00|568.7|568.1|567.9|567.3|569.1|568.5|567.8|567.2|88
1712826300000|2024-04-11 09:05:00|568.2|567.6|568.5|567.9|568.5|567.9|567.8|567.2|27
1712826600000|2024-04-11 09:10:00|568.3|567.7|568.2|567.6|568.4|567.8|568|567.4|14
1712826900000|2024-04-11 09:15:00|568.3|567.7|567.8|567.2|568.5|567.9|567.7|567.1|15
1712827200000|2024-04-11 09:20:00|568.1|567.5|568.2|567.6|568.5|567.9|567.7|567.1|29
1712827500000|2024-04-11 09:25:00|568.3|567.7|568.5|567.9|568.8|568.2|568.3|567.7|24
1712827800000|2024-04-11 09:30:00|568.6|568|568.4|567.8|568.7|568.1|568.3|567.7|12
1712828100000|2024-04-11 09:35:00|568.6|568|568.7|568.1|568.9|568.3|568.6|568|7
1712828400000|2024-04-11 09:40:00|568.8|568.2|570|569.4|570.4|569.8|568.8|568.2|23
1712828700000|2024-04-11 09:45:00|570.1|569.5|570.1|569.5|570.2|569.6|569.8|569.2|14
1712829000000|2024-04-11 09:50:00|570|569.4|570.7|570.1|570.8|570.2|570|569.4|25
1712829300000|2024-04-11 09:55:00|570.9|570.3|571.2|570.6|571.3|570.7|570.7|570.1|147
1712829600000|2024-04-11 10:00:00|571.3|570.7|570.9|570.3|571.4|570.8|570.9|570.3|38
1712829900000|2024-04-11 10:05:00|570.8|570.2|571|570.4|571.4|570.8|570.6|570|52
1712830200000|2024-04-11 10:10:00|570.8|570.2|570.9|570.3|571|570.4|570.7|570.1|70
1712830500000|2024-04-11 10:15:00|570.8|570.2|570.1|569.5|570.8|570.2|570.1|569.5|20
1712830800000|2024-04-11 10:20:00|570.2|569.6|568.9|568.3|570.2|569.6|568.9|568.3|18
1712831100000|2024-04-11 10:25:00|569|568.4|569.4|568.8|569.4|568.8|568.9|568.3|16
1712831400000|2024-04-11 10:30:00|569|568.4|568.8|568.2|569|568.4|568.6|568|20
1712831700000|2024-04-11 10:35:00|568.7|568.1|568.8|568.2|568.8|568.2|568.5|567.9|6
1712832000000|2024-04-11 10:40:00|569|568.4|568.8|568.2|569.2|568.6|568.8|568.2|8
1712832300000|2024-04-11 10:45:00|568.9|568.3|569.3|568.7|569.3|568.7|568.8|568.2|13
1712832600000|2024-04-11 10:50:00|569.5|568.9|569.8|569.2|570.1|569.5|569.3|568.7|312
1712832900000|2024-04-11 10:55:00|569.7|569.1|569.1|568.5|569.7|569.1|569.1|568.5|20
1712833200000|2024-04-11 11:00:00|569.2|568.6|568.4|567.8|569.6|569|568.4|567.8|32
1712833500000|2024-04-11 11:05:00|568.1|567.5|567.9|567.3|568.1|567.5|567.9|567.3|22
1712833800000|2024-04-11 11:10:00|568.1|567.5|566.8|566.2|568.1|567.5|566.1|565.5|269
1712834100000|2024-04-11 11:15:00|566.7|566.1|567.4|566.8|567.4|566.8|566.6|566|303
1712834400000|2024-04-11 11:20:00|567.1|566.5|567.4|566.8|568.5|567.9|567|566.4|408
1712834700000|2024-04-11 11:25:00|567.2|566.6|567.4|566.8|567.9|567.3|566.9|566.3|246
1712835000000|2024-04-11 11:30:00|567.3|566.7|566.8|566.2|567.7|567.1|566.7|566.1|166
1712835300000|2024-04-11 11:35:00|566.9|566.3|566.2|565.6|567.2|566.6|566.1|565.5|62
1712835600000|2024-04-11 11:40:00|566.3|565.7|565.6|565|566.4|565.8|565.6|565|49
1712835900000|2024-04-11 11:45:00|565.7|565.1|565.7|565.1|566.1|565.5|565.4|564.8|75
1712836200000|2024-04-11 11:50:00|565.4|564.8|566|565.4|566.2|565.6|565.4|564.8|63
1712836500000|2024-04-11 11:55:00|565.9|565.3|566.4|565.8|566.6|566|565.9|565.3|269
1712836800000|2024-04-11 12:00:00|566.5|565.9|567.3|566.7|568.5|567.9|566.5|565.9|92
1712837100000|2024-04-11 12:05:00|567.4|566.8|568.3|567.7|568.4|567.8|567.4|566.8|42
1712837400000|2024-04-11 12:10:00|568.2|567.6|568.4|567.8|568.6|568|568|567.4|57
1712837700000|2024-04-11 12:15:00|568.5|567.9|568.4|567.8|568.6|568|567.9|567.3|100
1712838000000|2024-04-11 12:20:00|568.3|567.7|568.3|567.7|568.5|567.9|568.1|567.5|73
1712838300000|2024-04-11 12:25:00|568.4|567.8|568.8|568.2|568.8|568.2|568.2|567.6|19
1712838600000|2024-04-11 12:30:00|568.7|568.1|568.2|567.6|569.5|568.9|567.7|567.1|134
1712838900000|2024-04-11 12:35:00|568.1|567.5|568|567.4|568.6|568|567.3|566.7|84
1712839200000|2024-04-11 12:40:00|568.1|567.5|568|567.4|569.7|569.1|567.7|567.1|100
1712842200000|2024-04-11 13:30:00|569.1|568.5|565.9|565.3|569.3|568.7|565.9|565.3|1640
1712842500000|2024-04-11 13:35:00|565.6|565|565|564.4|565.7|565.1|564.3|563.7|1940
1712842800000|2024-04-11 13:40:00|565.1|564.5|564.4|563.8|565.9|565.3|564.1|563.5|445
1712843100000|2024-04-11 13:45:00|564.5|563.9|567|566.4|567.7|567.1|564.2|563.6|412
1712843400000|2024-04-11 13:50:00|567.1|566.5|568.7|568.1|569.1|568.5|566.9|566.3|439
1712843700000|2024-04-11 13:55:00|568.8|568.2|569.7|569.1|570|569.4|568.2|567.6|371
1712844000000|2024-04-11 14:00:00|569.5|568.9|568.3|567.7|569.7|569.1|567.6|567|548
1712844300000|2024-04-11 14:05:00|568.2|567.6|569.4|568.8|569.6|569|568.1|567.5|298
1712844600000|2024-04-11 14:10:00|569.6|569|570|569.4|570|569.4|569.2|568.6|343
1712844900000|2024-04-11 14:15:00|570.1|569.5|567.9|567.3|570.3|569.7|567.9|567.3|278
1712845200000|2024-04-11 14:20:00|567.8|567.2|566.7|566.1|568.2|567.6|566.7|566.1|283
1712845500000|2024-04-11 14:25:00|566.6|566|566.9|566.3|567.4|566.8|566.2|565.6|273
1712845800000|2024-04-11 14:30:00|566.7|566.1|567|566.4|568.1|567.5|565.7|565.1|335
1712846100000|2024-04-11 14:35:00|567.1|566.5|566|565.4|567.7|567.1|566|565.4|201
1712846400000|2024-04-11 14:40:00|566.1|565.5|566.2|565.6|566.7|566.1|565.7|565.1|193
1712846700000|2024-04-11 14:45:00|566.3|565.7|566.2|565.6|566.3|565.7|565.3|564.7|285
1712847000000|2024-04-11 14:50:00|566.1|565.5|565.7|565.1|566.1|565.5|565.2|564.6|534
1712847300000|2024-04-11 14:55:00|565.9|565.3|565.2|564.6|565.9|565.3|564.7|564.1|219
1712847600000|2024-04-11 15:00:00|565.5|564.9|563.7|563.1|565.7|565.1|563.6|563|477
1712847900000|2024-04-11 15:05:00|563.9|563.3|564.5|563.9|564.7|564.1|563.5|562.9|408
1712848200000|2024-04-11 15:10:00|564.6|564|565.4|564.8|565.8|565.2|564.4|563.8|290
1712848500000|2024-04-11 15:15:00|565.3|564.7|564.7|564.1|565.9|565.3|564.6|564|804
1712848800000|2024-04-11 15:20:00|564.5|563.9|564.2|563.6|565|564.4|563.7|563.1|228
1712849100000|2024-04-11 15:25:00|564.1|563.5|564.1|563.5|564.4|563.8|563.7|563.1|405
1712849400000|2024-04-11 15:30:00|564|563.4|564.5|563.9|564.7|564.1|563.5|562.9|251
1712849700000|2024-04-11 15:35:00|564.4|563.8|564.2|563.6|564.5|563.9|563.7|563.1|291
1712850000000|2024-04-11 15:40:00|564.1|563.5|564.2|563.6|565.2|564.6|564.1|563.5|750
1712850300000|2024-04-11 15:45:00|564.5|563.9|564.2|563.6|564.6|564|563|562.4|591
1712850600000|2024-04-11 15:50:00|564.3|563.7|564.3|563.7|564.7|564.1|563.7|563.1|999
1712850900000|2024-04-11 15:55:00|564.2|563.6|563.5|562.9|564.8|564.2|563.4|562.8|323
1712851200000|2024-04-11 16:00:00|562.2|561.2|563.8|563.2|564|563.4|560.7|559.4|852
1712851500000|2024-04-11 16:05:00|564|563.4|563.3|562.7|564.3|563.7|561.7|561.1|428
1712851800000|2024-04-11 16:10:00|563.4|562.8|562.7|562.1|563.8|563.2|562.3|561.7|334
1712852100000|2024-04-11 16:15:00|562.2|561.6|562.7|562.1|563|562.4|561.2|560.6|469
1712852400000|2024-04-11 16:20:00|562.5|561.9|562.5|561.9|563.2|562.6|561.5|560.9|379
1712852700000|2024-04-11 16:25:00|562.4|561.8|562.7|562.1|563.7|563.1|562.2|561.6|388
1712853000000|2024-04-11 16:30:00|563|562.4|562.7|562.1|563.6|563|562.2|561.6|251
1712853300000|2024-04-11 16:35:00|562.5|561.9|561|560.4|563|562.4|561|560.4|512
1712853600000|2024-04-11 16:40:00|561.2|560.6|561.6|561|562.2|561.6|561.2|560.6|313
1712853900000|2024-04-11 16:45:00|561.7|561.1|561.1|560.5|561.8|561.2|561|560.4|220
1712854200000|2024-04-11 16:50:00|561|560.4|560.8|560.2|561.3|560.7|560.6|560|700
1712854500000|2024-04-11 16:55:00|560.6|560|561.3|560.7|561.6|561|560.6|560|355
1712854800000|2024-04-11 17:00:00|561.6|561|562.6|562|562.7|562.1|561.3|560.7|359
1712855100000|2024-04-11 17:05:00|562.3|561.7|562|561.4|562.3|561.7|561|560.4|432
1712855400000|2024-04-11 17:10:00|562.1|561.5|562.3|561.7|563.1|562.5|562.1|561.5|384
1712855700000|2024-04-11 17:15:00|562.2|561.6|561.4|560.8|562.2|561.6|560.7|560.1|318
1712856000000|2024-04-11 17:20:00|561.5|560.9|561.2|560.6|561.7|561.1|561.2|560.6|168
1712856300000|2024-04-11 17:25:00|561.5|560.9|561.2|560.6|561.7|561.1|561|560.4|350
1712856600000|2024-04-11 17:30:00|561.3|560.7|563.2|562.6|563.4|562.8|561.3|560.7|433
1712856900000|2024-04-11 17:35:00|563|562.4|563.3|562.7|563.7|563.1|562.5|561.9|669
1712857200000|2024-04-11 17:40:00|563.2|562.6|563|562.4|563.7|563.1|562.9|562.3|656
1712857500000|2024-04-11 17:45:00|562.9|562.3|562.5|561.9|563|562.4|562|561.4|429
1712857800000|2024-04-11 17:50:00|562.6|562|562.1|561.5|562.8|562.2|562.1|561.5|765
1712858100000|2024-04-11 17:55:00|561.9|561.3|562.1|561.5|562.3|561.7|561.7|561.1|1063
1712858400000|2024-04-11 18:00:00|562|561.4|562.8|562.2|563.1|562.5|561.8|561.2|597
1712858700000|2024-04-11 18:05:00|562.9|562.3|563.3|562.7|563.6|563|562.6|562|493
1712859000000|2024-04-11 18:10:00|563.1|562.5|562.9|562.3|563.3|562.7|562.5|561.9|2699
1712859300000|2024-04-11 18:15:00|563.1|562.5|563.5|562.9|563.5|562.9|562.8|562.2|797
1712880000000|2024-04-12 00:00:00|564.6|564|563.9|563.3|565.3|564.7|563.9|563.3|119
1712880300000|2024-04-12 00:05:00|564.1|563.5|564.9|564.3|565.5|564.9|564|563.4|42
1712880600000|2024-04-12 00:10:00|564.8|564.2|565.1|564.5|565.1|564.5|564.6|564|6
1712880900000|2024-04-12 00:15:00|565.2|564.6|564.6|564|565.2|564.6|564.5|563.9|14
1712881200000|2024-04-12 00:20:00|564.7|564.1|564|563.4|564.7|564.1|564|563.4|5
1712881500000|2024-04-12 00:25:00|564.1|563.5|564|563.4|564.1|563.5|563.8|563.2|8
1712881800000|2024-04-12 00:30:00|563.9|563.3|563.7|563.1|563.9|563.3|563.7|563.1|11
1712882100000|2024-04-12 00:35:00|563.5|562.9|563.2|562.6|563.5|562.9|563.2|562.6|11
1712882400000|2024-04-12 00:40:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|5
1712882700000|2024-04-12 00:45:00|562.9|562.3|562.5|561.9|562.9|562.3|562.3|561.7|27
1712883000000|2024-04-12 00:50:00|562.6|562|563.1|562.5|563.1|562.5|562.6|562|20
1712883300000|2024-04-12 00:55:00|563|562.4|563.1|562.5|563.2|562.6|562.9|562.3|4
1712883600000|2024-04-12 01:00:00|563.2|562.6|562.7|562.1|563.2|562.6|562.6|562|9
1712883900000|2024-04-12 01:05:00|562.6|562|562.6|562|562.8|562.2|562.6|562|4
1712884200000|2024-04-12 01:10:00|562.7|562.1|562.6|562|562.9|562.3|562.6|562|6
1712884500000|2024-04-12 01:15:00|562.7|562.1|562.6|562|562.9|562.3|562.5|561.9|9
1712884800000|2024-04-12 01:20:00|562.8|562.2|562.8|562.2|562.9|562.3|562.7|562.1|8
1712885100000|2024-04-12 01:25:00|562.9|562.3|562.9|562.3|562.9|562.3|562.8|562.2|9
1712885400000|2024-04-12 01:30:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|2
1712885700000|2024-04-12 01:35:00|563|562.4|562.7|562.1|563|562.4|562.5|561.9|7
1712886000000|2024-04-12 01:40:00|562.6|562|562.6|562|562.7|562.1|562.6|562|3
1712886300000|2024-04-12 01:45:00|562.7|562.1|562.7|562.1|562.7|562.1|562.6|562|0
1712886600000|2024-04-12 01:50:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|5
1712886900000|2024-04-12 01:55:00|562.7|562.1|562.2|561.6|562.7|562.1|562.1|561.5|1
1712887200000|2024-04-12 02:00:00|562.1|561.5|562.5|561.9|562.5|561.9|562.1|561.5|4
1712887500000|2024-04-12 02:05:00|562.4|561.8|562.2|561.6|562.4|561.8|562.2|561.6|2
1712887800000|2024-04-12 02:10:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|2
1712888400000|2024-04-12 02:20:00|562.3|561.7|562.2|561.6|562.3|561.7|562|561.4|12
1712889000000|2024-04-12 02:30:00|562.1|561.5|562.1|561.5|562.1|561.5|562.1|561.5|2
1712889300000|2024-04-12 02:35:00|562.2|561.6|562.6|562|562.6|562|562.2|561.6|4
1712889600000|2024-04-12 02:40:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|7
1712889900000|2024-04-12 02:45:00|562.2|561.6|562.5|561.9|562.5|561.9|562.2|561.6|2
1712890200000|2024-04-12 02:50:00|562.6|562|562.7|562.1|562.8|562.2|562.6|562|8
1712890500000|2024-04-12 02:55:00|562.8|562.2|562.7|562.1|562.8|562.2|562.7|562.1|2
1712890800000|2024-04-12 03:00:00|562.5|561.9|562.5|561.9|562.5|561.9|562.4|561.8|3
1712891100000|2024-04-12 03:05:00|562.7|562.1|562.9|562.3|562.9|562.3|562.7|562.1|9
1712891400000|2024-04-12 03:10:00|563|562.4|563.4|562.8|563.4|562.8|563|562.4|6
1712891700000|2024-04-12 03:15:00|563.3|562.7|563.2|562.6|563.4|562.8|563.2|562.6|3
1712892000000|2024-04-12 03:20:00|563.1|562.5|562.8|562.2|563.2|562.6|562.6|562|9
1712892300000|2024-04-12 03:25:00|562.7|562.1|562.8|562.2|562.8|562.2|562.7|562.1|1
1712892600000|2024-04-12 03:30:00|562.6|562|562.8|562.2|562.8|562.2|562.6|562|6
1712892900000|2024-04-12 03:35:00|562.6|562|562.3|561.7|562.6|562|562.3|561.7|3
1712893200000|2024-04-12 03:40:00|562.4|561.8|562.7|562.1|562.8|562.2|562.4|561.8|12
1712893500000|2024-04-12 03:45:00|562.8|562.2|562.8|562.2|562.8|562.2|562.7|562.1|13
1712893800000|2024-04-12 03:50:00|562.7|562.1|562.9|562.3|563.1|562.5|562.4|561.8|14
1712894100000|2024-04-12 03:55:00|562.6|562|562.6|562|562.7|562.1|562.6|562|18
1712894400000|2024-04-12 04:00:00|562.7|562.1|562.6|562|562.9|562.3|562.6|562|21
1712895000000|2024-04-12 04:10:00|562.5|561.9|562.6|562|562.6|562|562.5|561.9|2
1712895300000|2024-04-12 04:15:00|||||||||2
1712895600000|2024-04-12 04:20:00|562.8|562.2|562.9|562.3|562.9|562.3|562.8|562.2|4
1712895900000|2024-04-12 04:25:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|11
1712896200000|2024-04-12 04:30:00|563.3|562.7|562.9|562.3|563.4|562.8|562.8|562.2|99
1712896500000|2024-04-12 04:35:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|2
1712896800000|2024-04-12 04:40:00|563|562.4|562.9|562.3|563.1|562.5|562.9|562.3|1
1712897100000|2024-04-12 04:45:00|||||||||1
1712897400000|2024-04-12 04:50:00|562.6|562|562.8|562.2|562.9|562.3|562.5|561.9|2
1712897700000|2024-04-12 04:55:00|562.9|562.3|562.8|562.2|562.9|562.3|562.7|562.1|11
1712898000000|2024-04-12 05:00:00|562.9|562.3|562.6|562|562.9|562.3|562.5|561.9|1
1712898300000|2024-04-12 05:05:00|562.5|561.9|562.5|561.9|562.6|562|562.5|561.9|1
1712898600000|2024-04-12 05:10:00|562.6|562|562.9|562.3|562.9|562.3|562.5|561.9|7
1712898900000|2024-04-12 05:15:00|562.8|562.2|562.8|562.2|562.9|562.3|562.8|562.2|2
1712899200000|2024-04-12 05:20:00|562.9|562.3|562.5|561.9|562.9|562.3|562.5|561.9|3
1712899500000|2024-04-12 05:25:00|562.4|561.8|562.5|561.9|562.6|562|562.4|561.8|5
1712899800000|2024-04-12 05:30:00|563|562.4|562.9|562.3|563|562.4|562.7|562.1|4
1712900100000|2024-04-12 05:35:00|563|562.4|562.9|562.3|563.1|562.5|562.9|562.3|11
1712900400000|2024-04-12 05:40:00|563|562.4|563|562.4|563.4|562.8|562.9|562.3|19
1712900700000|2024-04-12 05:45:00|563.1|562.5|563|562.4|563.1|562.5|563|562.4|1
1712901000000|2024-04-12 05:50:00|563.1|562.5|562.6|562|563.1|562.5|562.6|562|14
1712901300000|2024-04-12 05:55:00|562.5|561.9|562.6|562|562.6|562|562.5|561.9|9
1712901600000|2024-04-12 06:00:00|562.5|561.9|562.4|561.8|562.5|561.9|562.4|561.8|1
1712901900000|2024-04-12 06:05:00|562.2|561.6|562.3|561.7|562.4|561.8|562.2|561.6|14
1712902200000|2024-04-12 06:10:00|562.4|561.8|562.4|561.8|562.5|561.9|562.4|561.8|9
1712902500000|2024-04-12 06:15:00|562.5|561.9|562.9|562.3|563|562.4|562.5|561.9|7
1712902800000|2024-04-12 06:20:00|563|562.4|563.6|563|563.6|563|563|562.4|20
1712903100000|2024-04-12 06:25:00|563.7|563.1|563.9|563.3|564|563.4|563.7|563.1|20
1712903400000|2024-04-12 06:30:00|563.8|563.2|563.8|563.2|563.9|563.3|563.8|563.2|3
1712903700000|2024-04-12 06:35:00|563.7|563.1|563.8|563.2|563.9|563.3|563.7|563.1|1
1712904000000|2024-04-12 06:40:00|563.5|562.9|563.4|562.8|563.5|562.9|563.3|562.7|7
1712904300000|2024-04-12 06:45:00|563.5|562.9|563.5|562.9|563.6|563|563.5|562.9|33
1712904600000|2024-04-12 06:50:00|563.4|562.8|563|562.4|563.4|562.8|563|562.4|11
1712904900000|2024-04-12 06:55:00|562.9|562.3|563.3|562.7|563.3|562.7|562.9|562.3|6
1712905200000|2024-04-12 07:00:00|563.2|562.6|563.4|562.8|563.8|563.2|563|562.4|35
1712905500000|2024-04-12 07:05:00|563.6|563|563.4|562.8|563.6|563|563.4|562.8|7
1712905800000|2024-04-12 07:10:00|563.5|562.9|563|562.4|563.5|562.9|563|562.4|12
1712906100000|2024-04-12 07:15:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|8
1712906400000|2024-04-12 07:20:00|563.2|562.6|562.6|562|563.2|562.6|562.6|562|14
1712906700000|2024-04-12 07:25:00|562.4|561.8|562.4|561.8|562.5|561.9|562.3|561.7|8
1712907000000|2024-04-12 07:30:00|562.3|561.7|562.3|561.7|562.7|562.1|562.2|561.6|15
1712907300000|2024-04-12 07:35:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|4
1712907600000|2024-04-12 07:40:00|562.4|561.8|562.4|561.8|562.8|562.2|562.3|561.7|39
1712907900000|2024-04-12 07:45:00|562.5|561.9|562.4|561.8|562.5|561.9|562.4|561.8|7
1712908200000|2024-04-12 07:50:00|562.5|561.9|562.5|561.9|562.5|561.9|562.4|561.8|98
1712908500000|2024-04-12 07:55:00|562.4|561.8|562.2|561.6|562.4|561.8|562|561.4|13
1712908800000|2024-04-12 08:00:00|562.1|561.5|561.8|561.2|562.2|561.6|561.5|560.9|20
1712909100000|2024-04-12 08:05:00|562|561.4|562.2|561.6|562.3|561.7|562|561.4|15
1712909400000|2024-04-12 08:10:00|562|561.4|561.8|561.2|562|561.4|561.6|561|5
1712909700000|2024-04-12 08:15:00|561.9|561.3|561.9|561.3|561.9|561.3|561.9|561.3|21
1712910000000|2024-04-12 08:20:00|562.1|561.5|561.3|560.7|562.1|561.5|560.9|560.3|20
1712910300000|2024-04-12 08:25:00|561.2|560.6|562|561.4|562.1|561.5|561.2|560.6|20
1712910600000|2024-04-12 08:30:00|562.1|561.5|562.6|562|562.6|562|562.1|561.5|9
1712910900000|2024-04-12 08:35:00|562.5|561.9|561.9|561.3|562.5|561.9|561.8|561.2|39
1712911200000|2024-04-12 08:40:00|562|561.4|562.1|561.5|562.2|561.6|561.9|561.3|13
1712911500000|2024-04-12 08:45:00|562.4|561.8|563|562.4|563|562.4|562.1|561.5|43
1712911800000|2024-04-12 08:50:00|562.9|562.3|564|563.4|564.1|563.5|562.9|562.3|79
1712912100000|2024-04-12 08:55:00|563.9|563.3|563.2|562.6|564|563.4|562.9|562.3|36
1712912400000|2024-04-12 09:00:00|563.4|562.8|563.8|563.2|563.8|563.2|563.2|562.6|15
1712912700000|2024-04-12 09:05:00|563.7|563.1|563.7|563.1|564.2|563.6|563.5|562.9|30
1712913000000|2024-04-12 09:10:00|563.5|562.9|563.4|562.8|563.7|563.1|563.2|562.6|23
1712913300000|2024-04-12 09:15:00|563.3|562.7|563.9|563.3|564|563.4|563.2|562.6|60
1712913600000|2024-04-12 09:20:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|9
1712913900000|2024-04-12 09:25:00|564|563.4|564.1|563.5|564.2|563.6|563.6|563|36
1712914200000|2024-04-12 09:30:00|564|563.4|564.9|564.3|564.9|564.3|564|563.4|22
1712914500000|2024-04-12 09:35:00|564.8|564.2|565.1|564.5|565.2|564.6|564.8|564.2|20
1712914800000|2024-04-12 09:40:00|565.2|564.6|565.1|564.5|565.3|564.7|564.9|564.3|20
1712915100000|2024-04-12 09:45:00|565.2|564.6|566|565.4|566|565.4|565.1|564.5|27
1712915400000|2024-04-12 09:50:00|566.1|565.5|564.9|564.3|566.2|565.6|564.9|564.3|51
1712915700000|2024-04-12 09:55:00|564.8|564.2|564|563.4|564.8|564.2|564|563.4|67
1712916000000|2024-04-12 10:00:00|564.2|563.6|564.2|563.6|564.3|563.7|563.9|563.3|23
1712916300000|2024-04-12 10:05:00|564.3|563.7|564.7|564.1|564.9|564.3|564.2|563.6|29
1712916600000|2024-04-12 10:10:00|565.2|564.6|565.2|564.6|565.3|564.7|565|564.4|19
1712916900000|2024-04-12 10:15:00|565.3|564.7|565.6|565|565.8|565.2|565.2|564.6|40
1712917200000|2024-04-12 10:20:00|565.7|565.1|565.2|564.6|565.7|565.1|565.2|564.6|40
1712917500000|2024-04-12 10:25:00|565.1|564.5|565.3|564.7|565.6|565|565|564.4|25
1712917800000|2024-04-12 10:30:00|565.2|564.6|566.4|565.8|566.4|565.8|565.2|564.6|92
1712918100000|2024-04-12 10:35:00|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|12
1712918400000|2024-04-12 10:40:00|566.3|565.7|566.7|566.1|566.8|566.2|566.2|565.6|12
1712918700000|2024-04-12 10:45:00|566.4|565.8|566.3|565.7|566.7|566.1|566.2|565.6|29
1712919000000|2024-04-12 10:50:00|566.4|565.8|566|565.4|566.4|565.8|565.7|565.1|51
1712919300000|2024-04-12 10:55:00|565.9|565.3|566.2|565.6|566.7|566.1|565.8|565.2|21
1712919600000|2024-04-12 11:00:00|566.1|565.5|564.3|563.7|566.1|565.5|564.2|563.6|62
1712919900000|2024-04-12 11:05:00|564|563.4|564.2|563.6|564.3|563.7|563.7|563.1|68
1712920200000|2024-04-12 11:10:00|564|563.4|563.3|562.7|564.2|563.6|563|562.4|57
1712920500000|2024-04-12 11:15:00|563.4|562.8|563|562.4|563.5|562.9|563|562.4|11
1712920800000|2024-04-12 11:20:00|563.2|562.6|563.6|563|563.6|563|563.1|562.5|9
1712921100000|2024-04-12 11:25:00|563.7|563.1|563.8|563.2|563.8|563.2|563.4|562.8|14
1712921400000|2024-04-12 11:30:00|563.7|563.1|563.2|562.6|563.7|563.1|562.7|562.1|35
1712921700000|2024-04-12 11:35:00|||||||||22
1712922000000|2024-04-12 11:40:00|562.9|562.3|564.4|563.8|564.4|563.8|562.9|562.3|54
1712922300000|2024-04-12 11:45:00|564.3|563.7|564.4|563.8|564.8|564.2|564.3|563.7|29
1712922600000|2024-04-12 11:50:00|564.2|563.6|564.7|564.1|564.7|564.1|564.2|563.6|20
1712922900000|2024-04-12 11:55:00|564.5|563.9|565.1|564.5|565.1|564.5|564.4|563.8|34
1712923200000|2024-04-12 12:00:00|565.2|564.6|564.7|564.1|565.2|564.6|564.7|564.1|24
1712923500000|2024-04-12 12:05:00|564.6|564|564.2|563.6|564.7|564.1|564.2|563.6|36
1712923800000|2024-04-12 12:10:00|564.1|563.5|564.8|564.2|564.8|564.2|563.6|563|37
1712924100000|2024-04-12 12:15:00|564.9|564.3|563.8|563.2|565.1|564.5|563.8|563.2|44
1712924400000|2024-04-12 12:20:00|563.7|563.1|563.2|562.6|563.7|563.1|563.2|562.6|28
1712924700000|2024-04-12 12:25:00|563.1|562.5|563.4|562.8|563.5|562.9|562.8|562.2|15
1712925000000|2024-04-12 12:30:00|563.3|562.7|563.4|562.8|563.4|562.8|563.1|562.5|14
1712925300000|2024-04-12 12:35:00|563.3|562.7|563.3|562.7|563.4|562.8|562.8|562.2|30
1712925600000|2024-04-12 12:40:00|563.2|562.6|563.8|563.2|563.9|563.3|563.1|562.5|57
1712928600000|2024-04-12 13:30:00|563.3|562.7|565.3|564.7|565.9|565.3|563.3|562.7|909
1712928900000|2024-04-12 13:35:00|565.4|564.8|566.5|565.9|567.3|566.7|563.7|563.1|490
1712929200000|2024-04-12 13:40:00|566.7|566.1|566|565.4|567.3|566.7|565.5|564.9|335
1712929500000|2024-04-12 13:45:00|565.9|565.3|564.4|563.8|566.6|566|564.3|563.7|1064
1712929800000|2024-04-12 13:50:00|564.3|563.7|565.3|564.7|566.9|566.3|564.3|563.7|664
1712930100000|2024-04-12 13:55:00|565.4|564.8|566.6|566|566.6|566|565.1|564.5|311
1712930400000|2024-04-12 14:00:00|566.5|565.9|570.4|569.8|570.4|569.8|566.4|565.8|833
1712930700000|2024-04-12 14:05:00|571.1|570.5|569.9|569.3|571.7|571.1|569.9|569.3|850
1712931000000|2024-04-12 14:10:00|570|569.4|570.7|570.1|570.7|570.1|568.9|568.3|428
1712931300000|2024-04-12 14:15:00|570.6|570|572.1|571.5|572.2|571.6|570.5|569.9|2477
1712931600000|2024-04-12 14:20:00|572.2|571.6|572.2|571.6|572.6|572|570.5|569.9|1132
1712931900000|2024-04-12 14:25:00|572.3|571.7|573|572.4|573|572.4|571.2|570.6|405
1712932200000|2024-04-12 14:30:00|572.9|572.3|572.1|571.5|573.1|572.5|571.3|570.7|529
1712932500000|2024-04-12 14:35:00|572.3|571.7|572.1|571.5|572.7|572.1|571.5|570.9|513
1712932800000|2024-04-12 14:40:00|572.2|571.6|573.2|572.6|573.2|572.6|571.3|570.7|414
1712933100000|2024-04-12 14:45:00|573.3|572.7|571.3|570.7|573.3|572.7|571.3|570.7|444
1712933400000|2024-04-12 14:50:00|571.5|570.9|571.5|570.9|571.5|570.9|570.8|570.2|449
1712933700000|2024-04-12 14:55:00|571.6|571|570.9|570.3|572.5|571.9|570.9|570.3|413
1712934000000|2024-04-12 15:00:00|571|570.4|569.9|569.3|571.4|570.8|569.7|569.1|480
1712934300000|2024-04-12 15:05:00|570|569.4|569.1|568.5|570|569.4|568.9|568.3|1339
1712934600000|2024-04-12 15:10:00|569.2|568.6|567.9|567.3|569.3|568.7|567.7|567.1|366
1712934900000|2024-04-12 15:15:00|568|567.4|567.5|566.9|568.4|567.8|566.9|566.3|456
1712935200000|2024-04-12 15:20:00|567.4|566.8|566.2|565.6|567.5|566.9|565.7|565.1|449
1712935500000|2024-04-12 15:25:00|566.5|565.9|565.8|565.2|567.1|566.5|565.7|565.1|795
1712935800000|2024-04-12 15:30:00|565.7|565.1|564.8|564.2|566|565.4|564.7|564.1|481
1712936100000|2024-04-12 15:35:00|565|564.4|565.7|565.1|566.2|565.6|564.7|564.1|213
1712936400000|2024-04-12 15:40:00|565.8|565.2|566.5|565.9|567|566.4|565.8|565.2|537
1712936700000|2024-04-12 15:45:00|566.7|566.1|568.1|567.5|568.2|567.6|566.5|565.9|469
1712937000000|2024-04-12 15:50:00|568|567.4|568.4|567.8|568.6|568|567.6|567|187
1712937300000|2024-04-12 15:55:00|568.5|567.9|568.1|567.5|568.9|568.3|568.1|567.5|300
1712937600000|2024-04-12 16:00:00|568|567.4|567.7|567.1|568.5|567.9|567.7|567.1|223
1712937900000|2024-04-12 16:05:00|567.6|567|567.7|567.1|567.8|567.2|566.8|566.2|282
1712938200000|2024-04-12 16:10:00|567.4|566.8|568|567.4|568.6|568|567.1|566.5|240
1712938500000|2024-04-12 16:15:00|567.8|567.2|567.7|567.1|568.1|567.5|567.3|566.7|217
1712938800000|2024-04-12 16:20:00|567.9|567.3|568|567.4|568.2|567.6|567.3|566.7|195
1712939100000|2024-04-12 16:25:00|567.7|567.1|568.1|567.5|568.1|567.5|567.6|567|621
1712939400000|2024-04-12 16:30:00|568|567.4|567.7|567.1|568.4|567.8|567.6|567|205
1712939700000|2024-04-12 16:35:00|568.2|567.6|568.1|567.5|568.6|568|567.9|567.3|237
1712940000000|2024-04-12 16:40:00|568|567.4|567.2|566.6|568|567.4|566.8|566.2|264
1712940300000|2024-04-12 16:45:00|567.3|566.7|566.2|565.6|568|567.4|565.5|564.9|399
1712940600000|2024-04-12 16:50:00|566.3|565.7|565.6|565|566.7|566.1|565.3|564.7|289
1712940900000|2024-04-12 16:55:00|565.7|565.1|565.5|564.9|565.9|565.3|565.4|564.8|201
1712941200000|2024-04-12 17:00:00|565.6|565|567.5|566.9|567.6|567|565.6|565|188
1712941500000|2024-04-12 17:05:00|567.4|566.8|566.4|565.8|567.4|566.8|566.2|565.6|238
1712941800000|2024-04-12 17:10:00|566.5|565.9|566.7|566.1|567.2|566.6|566.3|565.7|163
1712942100000|2024-04-12 17:15:00|567|566.4|566.5|565.9|567|566.4|566.5|565.9|87
1712942400000|2024-04-12 17:20:00|566.6|566|565.6|565|566.6|566|565.4|564.8|544
1712942700000|2024-04-12 17:25:00|565.4|564.8|564.6|564|565.4|564.8|564.5|563.9|251
1712943000000|2024-04-12 17:30:00|564.9|564.3|565.3|564.7|565.6|565|564.6|564|475
1712943300000|2024-04-12 17:35:00|565|564.4|564.8|564.2|565.3|564.7|564.8|564.2|337
1712943600000|2024-04-12 17:40:00|565|564.4|566.3|565.7|566.3|565.7|565|564.4|333
1712943900000|2024-04-12 17:45:00|566.5|565.9|565.8|565.2|566.8|566.2|565.6|565|245
1712944200000|2024-04-12 17:50:00|565.9|565.3|565.8|565.2|566|565.4|565.5|564.9|155
1712944500000|2024-04-12 17:55:00|566|565.4|566.1|565.5|566.3|565.7|566|565.4|139
1712944800000|2024-04-12 18:00:00|566.3|565.7|566.4|565.8|566.6|566|566.3|565.7|469
1712945100000|2024-04-12 18:05:00|566.5|565.9|567.8|567.2|567.8|567.2|566.3|565.7|395
1712945400000|2024-04-12 18:10:00|567.6|567|567.5|566.9|567.8|567.2|567.2|566.6|2033
1712945700000|2024-04-12 18:15:00|567.6|567|567.1|566.5|568|567.4|567|566.4|1290
1713139200000|2024-04-15 00:00:00|566.4|565.8|563.8|563.2|566.9|566.3|563.4|562.8|429
1713139500000|2024-04-15 00:05:00|563.7|563.1|563.6|563|564.6|564|563.4|562.8|416
1713139800000|2024-04-15 00:10:00|563.5|562.9|564|563.4|565|564.4|562.9|562.3|84
1713140100000|2024-04-15 00:15:00|563.9|563.3|563.8|563.2|564.2|563.6|563.4|562.8|40
1713140400000|2024-04-15 00:20:00|563.9|563.3|564.2|563.6|564.3|563.7|563.7|563.1|16
1713140700000|2024-04-15 00:25:00|564.3|563.7|564.3|563.7|564.9|564.3|563.8|563.2|27
1713141000000|2024-04-15 00:30:00|564|563.4|564.3|563.7|564.3|563.7|563.8|563.2|65
1713141300000|2024-04-15 00:35:00|564.2|563.6|564.6|564|564.7|564.1|564.1|563.5|10
1713141600000|2024-04-15 00:40:00|564.5|563.9|564.6|564|564.7|564.1|564.4|563.8|8
1713141900000|2024-04-15 00:45:00|564.7|564.1|565.2|564.6|565.8|565.2|564.7|564.1|23
1713142200000|2024-04-15 00:50:00|565.1|564.5|564.9|564.3|565.2|564.6|564.8|564.2|10
1713142500000|2024-04-15 00:55:00|565|564.4|564.9|564.3|565|564.4|564.8|564.2|0
1713142800000|2024-04-15 01:00:00|565|564.4|564.9|564.3|565.3|564.7|564.7|564.1|11
1713143100000|2024-04-15 01:05:00|565|564.4|564.7|564.1|565|564.4|564.7|564.1|19
1713143400000|2024-04-15 01:10:00|564.5|563.9|564.7|564.1|564.8|564.2|564.5|563.9|9
1713143700000|2024-04-15 01:15:00|564.6|564|564.5|563.9|564.8|564.2|564.5|563.9|3
1713144000000|2024-04-15 01:20:00|564.6|564|564.5|563.9|564.7|564.1|564.3|563.7|8
1713144300000|2024-04-15 01:25:00|564.6|564|564.3|563.7|564.6|564|564.2|563.6|2
1713144600000|2024-04-15 01:30:00|564.2|563.6|564.5|563.9|564.6|564|564.2|563.6|11
1713144900000|2024-04-15 01:35:00|564.4|563.8|564.6|564|564.7|564.1|564.4|563.8|2
1713145200000|2024-04-15 01:40:00|564.5|563.9|564.1|563.5|564.5|563.9|564.1|563.5|2
1713145500000|2024-04-15 01:45:00|564|563.4|563.5|562.9|564|563.4|563.3|562.7|10
1713145800000|2024-04-15 01:50:00|563.6|563|563.7|563.1|563.8|563.2|563.6|563|8
1713146100000|2024-04-15 01:55:00|563.8|563.2|564|563.4|564.2|563.6|563.7|563.1|10
1713146400000|2024-04-15 02:00:00|563.8|563.2|564|563.4|564.1|563.5|563.8|563.2|3
1713146700000|2024-04-15 02:05:00|563.9|563.3|564|563.4|564.1|563.5|563.8|563.2|9
1713147000000|2024-04-15 02:10:00|564.1|563.5|564|563.4|564.2|563.6|564|563.4|0
1713147300000|2024-04-15 02:15:00|564.1|563.5|563.9|563.3|564.1|563.5|563.8|563.2|10
1713147600000|2024-04-15 02:20:00|564|563.4|563.7|563.1|564|563.4|563.7|563.1|1
1713147900000|2024-04-15 02:25:00|563.6|563|563.6|563|563.7|563.1|563.6|563|2
1713148200000|2024-04-15 02:30:00|563.7|563.1|564.1|563.5|564.1|563.5|563.6|563|5
1713148500000|2024-04-15 02:35:00|564|563.4|564|563.4|564.1|563.5|563.8|563.2|2
1713148800000|2024-04-15 02:40:00|563.9|563.3|564|563.4|564|563.4|563.9|563.3|2
1713149100000|2024-04-15 02:45:00|563.9|563.3|564.3|563.7|564.3|563.7|563.8|563.2|4
1713149400000|2024-04-15 02:50:00|564.2|563.6|564.1|563.5|564.3|563.7|564.1|563.5|4
1713149700000|2024-04-15 02:55:00|564.2|563.6|564.1|563.5|564.2|563.6|564.1|563.5|2
1713150000000|2024-04-15 03:00:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|8
1713150300000|2024-04-15 03:05:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|2
1713150600000|2024-04-15 03:10:00|564.1|563.5|564.2|563.6|564.3|563.7|564.1|563.5|1
1713150900000|2024-04-15 03:15:00|564.3|563.7|564.4|563.8|564.7|564.1|564.3|563.7|11
1713151200000|2024-04-15 03:20:00|564.3|563.7|564.4|563.8|564.4|563.8|564.2|563.6|1
1713151500000|2024-04-15 03:25:00|564.5|563.9|564.4|563.8|564.5|563.9|564.3|563.7|5
1713151800000|2024-04-15 03:30:00|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|1
1713152100000|2024-04-15 03:35:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|3
1713152400000|2024-04-15 03:40:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|7
1713152700000|2024-04-15 03:45:00|564.3|563.7|564.3|563.7|564.3|563.7|564.2|563.6|0
1713153000000|2024-04-15 03:50:00|564.2|563.6|564.3|563.7|564.3|563.7|564.2|563.6|1
1713153300000|2024-04-15 03:55:00|564.2|563.6|564.2|563.6|564.3|563.7|564.2|563.6|1
1713153600000|2024-04-15 04:00:00|||||||||3
1713153900000|2024-04-15 04:05:00|564.1|563.5|564.1|563.5|564.1|563.5|564.1|563.5|0
1713154200000|2024-04-15 04:10:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|2
1713154500000|2024-04-15 04:15:00|||||||||1
1713154800000|2024-04-15 04:20:00|564|563.4|563.6|563|564|563.4|563.6|563|8
1713155100000|2024-04-15 04:25:00|563.4|562.8|563.3|562.7|563.4|562.8|563.3|562.7|5
1713155400000|2024-04-15 04:30:00|563.2|562.6|562.3|561.7|563.2|562.6|562.3|561.7|64
1713155700000|2024-04-15 04:35:00|562.6|562|563|562.4|563.3|562.7|562.6|562|75
1713156000000|2024-04-15 04:40:00|562.9|562.3|562.7|562.1|563|562.4|562.7|562.1|37
1713156300000|2024-04-15 04:45:00|562.8|562.2|562.8|562.2|562.8|562.2|562.7|562.1|1
1713156600000|2024-04-15 04:50:00|562.7|562.1|563.1|562.5|563.3|562.7|562.7|562.1|11
1713156900000|2024-04-15 04:55:00|||||||||3
1713157200000|2024-04-15 05:00:00|563.2|562.6|563.2|562.6|563.3|562.7|563|562.4|15
1713157500000|2024-04-15 05:05:00|||||||||2
1713157800000|2024-04-15 05:10:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|4
1713158100000|2024-04-15 05:15:00|563.2|562.6|563.2|562.6|563.2|562.6|563.1|562.5|1
1713158400000|2024-04-15 05:20:00|563.1|562.5|563|562.4|563.2|562.6|563|562.4|5
1713158700000|2024-04-15 05:25:00|563.1|562.5|563|562.4|563.2|562.6|563|562.4|2
1713159000000|2024-04-15 05:30:00|563.1|562.5|563.1|562.5|563.2|562.6|563|562.4|1
1713159300000|2024-04-15 05:35:00|563.2|562.6|562.4|561.8|563.2|562.6|562.4|561.8|15
1713159600000|2024-04-15 05:40:00|562.5|561.9|562.4|561.8|562.5|561.9|562.3|561.7|13
1713159900000|2024-04-15 05:45:00|562.5|561.9|562.5|561.9|562.5|561.9|562.2|561.6|11
1713160200000|2024-04-15 05:50:00|562.4|561.8|562.5|561.9|562.6|562|562.4|561.8|18
1713160500000|2024-04-15 05:55:00|562.4|561.8|562.4|561.8|562.4|561.8|562.3|561.7|10
1713160800000|2024-04-15 06:00:00|562.5|561.9|562.7|562.1|563.1|562.5|562.5|561.9|27
1713161100000|2024-04-15 06:05:00|562.6|562|562.3|561.7|562.6|562|562.3|561.7|10
1713161400000|2024-04-15 06:10:00|562.2|561.6|562.6|562|562.7|562.1|562.2|561.6|15
1713161700000|2024-04-15 06:15:00|563.2|562.6|562.4|561.8|563.2|562.6|562.2|561.6|21
1713162000000|2024-04-15 06:20:00|562.2|561.6|561.8|561.2|562.4|561.8|561.3|560.7|120
1713162300000|2024-04-15 06:25:00|561.7|561.1|562.1|561.5|562.1|561.5|561.7|561.1|20
1713162600000|2024-04-15 06:30:00|562.2|561.6|562.4|561.8|562.4|561.8|562.2|561.6|6
1713162900000|2024-04-15 06:35:00|562.5|561.9|562.1|561.5|562.5|561.9|562.1|561.5|6
1713163200000|2024-04-15 06:40:00|562.2|561.6|562|561.4|562.2|561.6|561.8|561.2|9
1713163500000|2024-04-15 06:45:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|4
1713163800000|2024-04-15 06:50:00|562.1|561.5|561.7|561.1|562.2|561.6|561.7|561.1|15
1713164100000|2024-04-15 06:55:00|561.8|561.2|561.8|561.2|561.8|561.2|561.7|561.1|3
1713164400000|2024-04-15 07:00:00|561.6|561|560.5|559.9|561.6|561|560.4|559.8|245
1713164700000|2024-04-15 07:05:00|560.6|560|561.1|560.5|561.1|560.5|560.6|560|61
1713165000000|2024-04-15 07:10:00|561|560.4|560.8|560.2|561|560.4|560.6|560|24
1713165300000|2024-04-15 07:15:00|560.9|560.3|561.2|560.6|561.2|560.6|560.8|560.2|13
1713165600000|2024-04-15 07:20:00|561.1|560.5|561.2|560.6|561.3|560.7|561.1|560.5|9
1713165900000|2024-04-15 07:25:00|561.1|560.5|561.5|560.9|561.5|560.9|561.1|560.5|19
1713166200000|2024-04-15 07:30:00|561.4|560.8|561.7|561.1|561.8|561.2|561.1|560.5|49
1713166500000|2024-04-15 07:35:00|561.8|561.2|562|561.4|562|561.4|561.6|561|19
1713166800000|2024-04-15 07:40:00|561.9|561.3|561.1|560.5|562|561.4|560.9|560.3|83
1713167100000|2024-04-15 07:45:00|560.8|560.2|561.1|560.5|561.1|560.5|560.8|560.2|30
1713167400000|2024-04-15 07:50:00|561.2|560.6|561.1|560.5|561.3|560.7|561.1|560.5|54
1713167700000|2024-04-15 07:55:00|561.3|560.7|561.2|560.6|561.3|560.7|561.1|560.5|23
1713168000000|2024-04-15 08:00:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|14
1713168300000|2024-04-15 08:05:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|30
1713168600000|2024-04-15 08:10:00|561.2|560.6|561.6|561|561.6|561|561.2|560.6|32
1713168900000|2024-04-15 08:15:00|561.5|560.9|561.3|560.7|561.6|561|561.3|560.7|5
1713169200000|2024-04-15 08:20:00|561.2|560.6|561.1|560.5|561.3|560.7|561|560.4|27
1713169500000|2024-04-15 08:25:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|13
1713169800000|2024-04-15 08:30:00|560.9|560.3|560.8|560.2|561|560.4|560.7|560.1|53
1713170100000|2024-04-15 08:35:00|560.9|560.3|561|560.4|561.1|560.5|560.8|560.2|20
1713170400000|2024-04-15 08:40:00|560.9|560.3|561|560.4|561.1|560.5|560.9|560.3|12
1713170700000|2024-04-15 08:45:00|561.1|560.5|561.6|561|561.9|561.3|560.8|560.2|529
1713171000000|2024-04-15 08:50:00|561.4|560.8|561.3|560.7|561.8|561.2|561.3|560.7|57
1713171300000|2024-04-15 08:55:00|561.5|560.9|561.7|561.1|562.1|561.5|561|560.4|83
1713171600000|2024-04-15 09:00:00|561.6|561|561.6|561|561.8|561.2|561.5|560.9|21
1713171900000|2024-04-15 09:05:00|561.7|561.1|561.2|560.6|561.7|561.1|561|560.4|57
1713172200000|2024-04-15 09:10:00|561.3|560.7|560.2|559.6|561.4|560.8|560|559.4|1401
1713172500000|2024-04-15 09:15:00|560|559.4|560.3|559.7|560.3|559.7|559.8|559.2|102
1713172800000|2024-04-15 09:20:00|560.4|559.8|561|560.4|561|560.4|560.4|559.8|25
1713173100000|2024-04-15 09:25:00|561.1|560.5|561.3|560.7|561.3|560.7|560.8|560.2|37
1713173400000|2024-04-15 09:30:00|561.2|560.6|560.8|560.2|561.3|560.7|560.8|560.2|75
1713173700000|2024-04-15 09:35:00|560.9|560.3|560.5|559.9|561|560.4|560.5|559.9|9
1713174000000|2024-04-15 09:40:00|560.8|560.2|560.9|560.3|561|560.4|560.6|560|31
1713174300000|2024-04-15 09:45:00|560.8|560.2|561|560.4|561|560.4|560.8|560.2|14
1713174600000|2024-04-15 09:50:00|561.3|560.7|560.9|560.3|561.3|560.7|560.9|560.3|9
1713174900000|2024-04-15 09:55:00|561|560.4|560.9|560.3|561.2|560.6|560.9|560.3|32
1713175200000|2024-04-15 10:00:00|560.8|560.2|561.3|560.7|561.3|560.7|560.8|560.2|8
1713175500000|2024-04-15 10:05:00|561.2|560.6|561.5|560.9|561.5|560.9|561.1|560.5|16
1713175800000|2024-04-15 10:10:00|561.7|561.1|561.9|561.3|561.9|561.3|561.7|561.1|15
1713176100000|2024-04-15 10:15:00|562.3|561.7|562.3|561.7|562.8|562.2|562.3|561.7|57
1713176400000|2024-04-15 10:20:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|14
1713176700000|2024-04-15 10:25:00|562.4|561.8|562.8|562.2|562.8|562.2|562.3|561.7|9
1713177000000|2024-04-15 10:30:00|562.7|562.1|562.6|562|562.7|562.1|562.5|561.9|43
1713177300000|2024-04-15 10:35:00|562.5|561.9|563.2|562.6|563.3|562.7|562.4|561.8|39
1713177600000|2024-04-15 10:40:00|562.9|562.3|562.3|561.7|563.1|562.5|562.2|561.6|17
1713177900000|2024-04-15 10:45:00|562.2|561.6|562.2|561.6|562.3|561.7|562.1|561.5|6
1713178200000|2024-04-15 10:50:00|562.1|561.5|561.7|561.1|562.1|561.5|561.7|561.1|18
1713178500000|2024-04-15 10:55:00|561.6|561|561.7|561.1|561.7|561.1|561.5|560.9|13
1713178800000|2024-04-15 11:00:00|561.8|561.2|561.8|561.2|561.8|561.2|561.6|561|7
1713179100000|2024-04-15 11:05:00|561.7|561.1|561.8|561.2|562|561.4|561.6|561|27
1713179400000|2024-04-15 11:10:00|562|561.4|561.8|561.2|562|561.4|561.8|561.2|17
1713179700000|2024-04-15 11:15:00|562|561.4|561.8|561.2|562.1|561.5|561.8|561.2|9
1713180000000|2024-04-15 11:20:00|561.7|561.1|561.3|560.7|561.8|561.2|561.3|560.7|33
1713180300000|2024-04-15 11:25:00|561.2|560.6|561.3|560.7|561.4|560.8|561.2|560.6|23
1713180600000|2024-04-15 11:30:00|561.2|560.6|560.8|560.2|561.2|560.6|560.7|560.1|16
1713180900000|2024-04-15 11:35:00|560.7|560.1|560.6|560|560.7|560.1|560.5|559.9|61
1713181200000|2024-04-15 11:40:00|560.5|559.9|560.6|560|560.6|560|560.5|559.9|17
1713181500000|2024-04-15 11:45:00|560.5|559.9|560.4|559.8|560.6|560|560.3|559.7|45
1713181800000|2024-04-15 11:50:00|560.3|559.7|560.6|560|560.7|560.1|560.3|559.7|39
1713182100000|2024-04-15 11:55:00|560.8|560.2|560.3|559.7|560.8|560.2|560.3|559.7|40
1713182400000|2024-04-15 12:00:00|560.2|559.6|560.7|560.1|560.7|560.1|560.2|559.6|66
1713182700000|2024-04-15 12:05:00|560.6|560|559.8|559.2|560.7|560.1|559.6|559|76
1713183000000|2024-04-15 12:10:00|559.6|559|560.3|559.7|560.3|559.7|559.6|559|82
1713183300000|2024-04-15 12:15:00|560.6|560|560.8|560.2|560.8|560.2|560.3|559.7|16
1713183600000|2024-04-15 12:20:00|560.7|560.1|560.6|560|560.8|560.2|560.6|560|57
1713183900000|2024-04-15 12:25:00|560.7|560.1|561.3|560.7|561.5|560.9|560.6|560|42
1713184200000|2024-04-15 12:30:00|561.1|560.5|560.6|560|561.1|560.5|560.5|559.9|75
1713184500000|2024-04-15 12:35:00|560.3|559.7|560.6|560|560.8|560.2|560.2|559.6|63
1713184800000|2024-04-15 12:40:00|560.9|560.3|561.7|561.1|561.8|561.2|560.9|560.3|64
1713187800000|2024-04-15 13:30:00|561.9|561.3|560.7|560.1|563.8|563.2|560.5|559.9|1329
1713188100000|2024-04-15 13:35:00|560.6|560|561.2|560.6|561.3|560.7|560.1|559.5|789
1713188400000|2024-04-15 13:40:00|561.3|560.7|561.1|560.5|561.8|561.2|560.8|560.2|161
1713188700000|2024-04-15 13:45:00|561.2|560.6|564.6|564|564.6|564|561.1|560.5|536
1713189000000|2024-04-15 13:50:00|564.5|563.9|564.4|563.8|565.5|564.9|562.5|561.9|484
1713189300000|2024-04-15 13:55:00|564.5|563.9|565.3|564.7|566|565.4|564.1|563.5|309
1713189600000|2024-04-15 14:00:00|565|564.4|564.1|563.5|566.2|565.6|564.1|563.5|402
1713189900000|2024-04-15 14:05:00|564.2|563.6|562.1|561.5|564.2|563.6|562.1|561.5|363
1713190200000|2024-04-15 14:10:00|562.3|561.7|561.6|561|562.4|561.8|561.4|560.8|368
1713190500000|2024-04-15 14:15:00|561.8|561.2|563.7|563.1|564|563.4|561.8|561.2|453
1713190800000|2024-04-15 14:20:00|563.8|563.2|561.8|561.2|563.9|563.3|561.3|560.7|533
1713191100000|2024-04-15 14:25:00|561.7|561.1|561|560.4|561.8|561.2|560.9|560.3|308
1713191400000|2024-04-15 14:30:00|561.3|560.7|558.5|557.9|561.3|560.7|557.3|556.7|1533
1713191700000|2024-04-15 14:35:00|558.4|557.8|559.4|558.8|559.8|559.2|558.3|557.7|368
1713192000000|2024-04-15 14:40:00|559.5|558.9|561.3|560.7|561.3|560.7|559.5|558.9|776
1713192300000|2024-04-15 14:45:00|561.4|560.8|563|562.4|563.3|562.7|561.3|560.7|557
1713192600000|2024-04-15 14:50:00|562.9|562.3|560.8|560.2|563|562.4|560.3|559.7|713
1713192900000|2024-04-15 14:55:00|560.5|559.9|560.4|559.8|560.8|560.2|559.8|559.2|476
1713193200000|2024-04-15 15:00:00|560.3|559.7|560.5|559.9|560.9|560.3|560.2|559.6|276
1713193500000|2024-04-15 15:05:00|560.3|559.7|561.3|560.7|561.7|561.1|560.3|559.7|290
1713193800000|2024-04-15 15:10:00|561.2|560.6|561.1|560.5|561.7|561.1|560.7|560.1|573
1713194100000|2024-04-15 15:15:00|560.9|560.3|561.3|560.7|561.8|561.2|560.8|560.2|336
1713194400000|2024-04-15 15:20:00|561.2|560.6|560.3|559.7|561.3|560.7|560.1|559.5|279
1713194700000|2024-04-15 15:25:00|560.5|559.9|560.9|560.3|560.9|560.3|560.3|559.7|996
1713195000000|2024-04-15 15:30:00|560.8|560.2|562.9|562.3|563.1|562.5|560.8|560.2|183
1713195300000|2024-04-15 15:35:00|563|562.4|561.9|561.3|563.6|563|561.7|561.1|203
1713195600000|2024-04-15 15:40:00|561.7|561.1|562.9|562.3|563|562.4|561.6|561|190
1713195900000|2024-04-15 15:45:00|562.8|562.2|562.9|562.3|563.6|563|562.8|562.2|164
1713196200000|2024-04-15 15:50:00|563.1|562.5|563.1|562.5|563.4|562.8|562.9|562.3|156
1713196500000|2024-04-15 15:55:00|562.9|562.3|562.6|562|562.9|562.3|562.1|561.5|188
1713196800000|2024-04-15 16:00:00|562.3|561.7|562.9|562.3|562.9|562.3|562.3|561.7|212
1713197100000|2024-04-15 16:05:00|563.1|562.5|563.1|562.5|563.5|562.9|562.8|562.2|187
1713197400000|2024-04-15 16:10:00|563|562.4|562.1|561.5|563|562.4|561.3|560.7|214
1713197700000|2024-04-15 16:15:00|561.9|561.3|562.6|562|563.1|562.5|561.9|561.3|152
1713198000000|2024-04-15 16:20:00|562.5|561.9|562.1|561.5|562.5|561.9|561.8|561.2|108
1713198300000|2024-04-15 16:25:00|562|561.4|562.1|561.5|562.6|562|561.8|561.2|184
1713198600000|2024-04-15 16:30:00|562|561.4|562.2|561.6|562.8|562.2|562|561.4|393
1713198900000|2024-04-15 16:35:00|562.3|561.7|563.1|562.5|563.4|562.8|562.3|561.7|114
1713199200000|2024-04-15 16:40:00|562.9|562.3|563.1|562.5|563.1|562.5|562.6|562|104
1713199500000|2024-04-15 16:45:00|563|562.4|562.8|562.2|563.1|562.5|562.6|562|190
1713199800000|2024-04-15 16:50:00|563.1|562.5|562.5|561.9|563.1|562.5|562.3|561.7|118
1713200100000|2024-04-15 16:55:00|562.3|561.7|562.9|562.3|562.9|562.3|562.1|561.5|159
1713200400000|2024-04-15 17:00:00|563|562.4|563.6|563|563.6|563|562.8|562.2|136
1713200700000|2024-04-15 17:05:00|563.8|563.2|563.4|562.8|563.9|563.3|563.1|562.5|150
1713201000000|2024-04-15 17:10:00|563.6|563|563.2|562.6|564.1|563.5|563.2|562.6|187
1713201300000|2024-04-15 17:15:00|563.1|562.5|563.2|562.6|563.4|562.8|562.9|562.3|306
1713201600000|2024-04-15 17:20:00|563.1|562.5|563.1|562.5|563.8|563.2|563.1|562.5|237
1713201900000|2024-04-15 17:25:00|563.3|562.7|563.6|563|563.6|563|563.1|562.5|180
1713202200000|2024-04-15 17:30:00|563.5|562.9|563.1|562.5|563.6|563|563|562.4|260
1713202500000|2024-04-15 17:35:00|563|562.4|563.3|562.7|563.8|563.2|563|562.4|754
1713202800000|2024-04-15 17:40:00|563.2|562.6|563.3|562.7|563.6|563|563.1|562.5|156
1713203100000|2024-04-15 17:45:00|563.1|562.5|563.6|563|563.6|563|563.1|562.5|148
1713203400000|2024-04-15 17:50:00|563.8|563.2|565.1|564.5|565.3|564.7|563.8|563.2|251
1713203700000|2024-04-15 17:55:00|565.2|564.6|565.1|564.5|565.2|564.6|564.6|564|214
1713204000000|2024-04-15 18:00:00|565|564.4|565.7|565.1|565.8|565.2|565|564.4|337
1713204300000|2024-04-15 18:05:00|565.6|565|564|563.4|565.6|565|563.4|562.8|546
1713204600000|2024-04-15 18:10:00|563.9|563.3|564.7|564.1|565|564.4|563.8|563.2|2238
1713204900000|2024-04-15 18:15:00|564.8|564.2|565.2|564.6|566.2|565.6|564.1|563.5|706
1713225600000|2024-04-16 00:00:00|564.7|564.1|566.5|565.9|567.7|567.1|564.7|564.1|168
1713225900000|2024-04-16 00:05:00|566.3|565.7|567|566.4|568|567.4|566.3|565.7|114
1713226200000|2024-04-16 00:10:00|566.9|566.3|565.5|564.9|567|566.4|565.4|564.8|44
1713226500000|2024-04-16 00:15:00|565.2|564.6|564.5|563.9|565.3|564.7|564.5|563.9|31
1713226800000|2024-04-16 00:20:00|564.4|563.8|564.4|563.8|564.6|564|564.1|563.5|6
1713227100000|2024-04-16 00:25:00|564.5|563.9|565.2|564.6|565.6|565|564.4|563.8|22
1713227400000|2024-04-16 00:30:00|565.1|564.5|565.1|564.5|565.1|564.5|564.9|564.3|2
1713227700000|2024-04-16 00:35:00|565.3|564.7|565.2|564.6|565.3|564.7|565.1|564.5|2
1713228000000|2024-04-16 00:40:00|564.7|564.1|565.1|564.5|565.1|564.5|564.7|564.1|3
1713228300000|2024-04-16 00:45:00|565|564.4|565.1|564.5|566.2|565.6|564.8|564.2|27
1713228600000|2024-04-16 00:50:00|565.6|565|565.2|564.6|565.6|565|565.2|564.6|4
1713228900000|2024-04-16 00:55:00|565.3|564.7|565.2|564.6|565.3|564.7|565.2|564.6|2
1713229200000|2024-04-16 01:00:00|565.3|564.7|565.2|564.6|565.6|565|565.1|564.5|3
1713229500000|2024-04-16 01:05:00|565|564.4|566|565.4|566|565.4|564.8|564.2|61
1713229800000|2024-04-16 01:10:00|565.9|565.3|566.1|565.5|566.1|565.5|565.8|565.2|2
1713230100000|2024-04-16 01:15:00|566.2|565.6|567.2|566.6|567.3|566.7|566.1|565.5|27
1713230400000|2024-04-16 01:20:00|567.3|566.7|568.4|567.8|568.6|568|567.2|566.6|67
1713230700000|2024-04-16 01:25:00|568.5|567.9|569.6|569|570.2|569.6|568.3|567.7|90
1713231000000|2024-04-16 01:30:00|569.7|569.1|569.8|569.2|570.3|569.7|569.2|568.6|58
1713231300000|2024-04-16 01:35:00|569.7|569.1|568.7|568.1|569.7|569.1|568.5|567.9|5
1713231600000|2024-04-16 01:40:00|569|568.4|569.1|568.5|569.3|568.7|568.6|568|44
1713231900000|2024-04-16 01:45:00|569.2|568.6|569.3|568.7|569.6|569|569.1|568.5|13
1713232200000|2024-04-16 01:50:00|569.1|568.5|568.5|567.9|569.2|568.6|568.4|567.8|15
1713232500000|2024-04-16 01:55:00|568.6|568|568.2|567.6|568.6|568|568.2|567.6|17
1713232800000|2024-04-16 02:00:00|568.3|567.7|568.4|567.8|568.5|567.9|568.1|567.5|9
1713233100000|2024-04-16 02:05:00|568.3|567.7|568.1|567.5|568.3|567.7|567.7|567.1|11
1713233400000|2024-04-16 02:10:00|567.9|567.3|567.9|567.3|568|567.4|567.9|567.3|1
1713233700000|2024-04-16 02:15:00|568.1|567.5|568.9|568.3|568.9|568.3|568.1|567.5|25
1713234000000|2024-04-16 02:20:00|568.8|568.2|568.7|568.1|568.8|568.2|568.7|568.1|2
1713234300000|2024-04-16 02:25:00|568.9|568.3|568.6|568|569.3|568.7|568.6|568|293
1713234600000|2024-04-16 02:30:00|568.8|568.2|568.8|568.2|568.8|568.2|568.6|568|10
1713234900000|2024-04-16 02:35:00|568.6|568|568.5|567.9|568.6|568|568.3|567.7|5
1713235200000|2024-04-16 02:40:00|568.3|567.7|568.5|567.9|568.7|568.1|568.3|567.7|5
1713235500000|2024-04-16 02:45:00|568.4|567.8|568.5|567.9|568.7|568.1|568.4|567.8|4
1713235800000|2024-04-16 02:50:00|568.7|568.1|568.8|568.2|568.8|568.2|568.5|567.9|16
1713236100000|2024-04-16 02:55:00|568.7|568.1|568.5|567.9|568.8|568.2|568.4|567.8|166
1713236400000|2024-04-16 03:00:00|568.6|568|568.5|567.9|568.8|568.2|568.4|567.8|5
1713236700000|2024-04-16 03:05:00|568.4|567.8|568.4|567.8|568.5|567.9|568.4|567.8|2
1713237000000|2024-04-16 03:10:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|0
1713237300000|2024-04-16 03:15:00|568.5|567.9|568.5|567.9|568.5|567.9|568.5|567.9|2
1713237600000|2024-04-16 03:20:00|568.6|568|568.5|567.9|568.6|568|568.5|567.9|1
1713237900000|2024-04-16 03:25:00|568.4|567.8|568.2|567.6|568.4|567.8|568.1|567.5|4
1713238200000|2024-04-16 03:30:00|568|567.4|567.2|566.6|568|567.4|567.1|566.5|8
1713238500000|2024-04-16 03:35:00|566.9|566.3|567|566.4|567.1|566.5|566.9|566.3|6
1713238800000|2024-04-16 03:40:00|567.2|566.6|567.6|567|567.6|567|567.2|566.6|8
1713239100000|2024-04-16 03:45:00|567.9|567.3|567.9|567.3|568|567.4|567.9|567.3|4
1713239400000|2024-04-16 03:50:00|568.1|567.5|567.8|567.2|568.1|567.5|567.8|567.2|3
1713239700000|2024-04-16 03:55:00|567.9|567.3|567.9|567.3|567.9|567.3|567.7|567.1|1
1713240000000|2024-04-16 04:00:00|568|567.4|568|567.4|568|567.4|567.9|567.3|1
1713240300000|2024-04-16 04:05:00|568.1|567.5|568.5|567.9|568.5|567.9|568.1|567.5|2
1713240600000|2024-04-16 04:10:00|568.7|568.1|568.4|567.8|568.8|568.2|568.2|567.6|16
1713240900000|2024-04-16 04:15:00|568.3|567.7|568.3|567.7|568.3|567.7|568.2|567.6|1
1713241200000|2024-04-16 04:20:00|568.4|567.8|568.5|567.9|568.5|567.9|568.4|567.8|2
1713241500000|2024-04-16 04:25:00|568.4|567.8|568.4|567.8|568.4|567.8|568.4|567.8|3
1713241800000|2024-04-16 04:30:00|568.2|567.6|568.2|567.6|568.2|567.6|567.8|567.2|3
1713242100000|2024-04-16 04:35:00|568.3|567.7|568.2|567.6|568.3|567.7|567.9|567.3|0
1713242400000|2024-04-16 04:40:00|568.1|567.5|568.4|567.8|568.4|567.8|567.9|567.3|14
1713242700000|2024-04-16 04:45:00|568.7|568.1|568.6|568|568.7|568.1|568.4|567.8|22
1713243000000|2024-04-16 04:50:00|568.7|568.1|568.3|567.7|568.7|568.1|568.2|567.6|3
1713243300000|2024-04-16 04:55:00|568.2|567.6|567.9|567.3|568.2|567.6|567.8|567.2|4
1713243600000|2024-04-16 05:00:00|568|567.4|567.8|567.2|568.1|567.5|567.7|567.1|16
1713243900000|2024-04-16 05:05:00|568.2|567.6|568.1|567.5|568.2|567.6|568.1|567.5|10
1713244200000|2024-04-16 05:10:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|5
1713244500000|2024-04-16 05:15:00|567.8|567.2|567.9|567.3|568.1|567.5|567.8|567.2|4
1713244800000|2024-04-16 05:20:00|568|567.4|567.8|567.2|568|567.4|567.8|567.2|66
1713245100000|2024-04-16 05:25:00|567.7|567.1|567.8|567.2|567.8|567.2|567.7|567.1|1
1713245400000|2024-04-16 05:30:00|567.9|567.3|567.7|567.1|567.9|567.3|567.7|567.1|2
1713245700000|2024-04-16 05:35:00|567.8|567.2|567.8|567.2|567.8|567.2|567.7|567.1|8
1713246000000|2024-04-16 05:40:00|567.9|567.3|567.3|566.7|567.9|567.3|567.2|566.6|2
1713246300000|2024-04-16 05:45:00|567.2|566.6|567.3|566.7|567.3|566.7|567.2|566.6|6
1713246600000|2024-04-16 05:50:00|567.2|566.6|567.1|566.5|567.2|566.6|567.1|566.5|1
1713246900000|2024-04-16 05:55:00|567.2|566.6|566.9|566.3|567.3|566.7|566.9|566.3|7
1713247200000|2024-04-16 06:00:00|566.7|566.1|567.1|566.5|567.1|566.5|566.7|566.1|8
1713247500000|2024-04-16 06:05:00|566.9|566.3|567.1|566.5|567.2|566.6|566.9|566.3|9
1713247800000|2024-04-16 06:10:00|567.2|566.6|567.3|566.7|567.3|566.7|567|566.4|1
1713248100000|2024-04-16 06:15:00|567.2|566.6|566.9|566.3|567.2|566.6|566.8|566.2|4
1713248400000|2024-04-16 06:20:00|566.8|566.2|566.7|566.1|566.8|566.2|566.7|566.1|2
1713248700000|2024-04-16 06:25:00|566.8|566.2|566.2|565.6|566.8|566.2|566|565.4|20
1713249000000|2024-04-16 06:30:00|566.3|565.7|566.1|565.5|566.3|565.7|566|565.4|6
1713249300000|2024-04-16 06:35:00|566.2|565.6|566.2|565.6|566.2|565.6|566.1|565.5|3
1713249600000|2024-04-16 06:40:00|566.1|565.5|566.2|565.6|566.3|565.7|566|565.4|6
1713250200000|2024-04-16 06:50:00|566.1|565.5|566.1|565.5|566.1|565.5|566|565.4|10
1713250500000|2024-04-16 06:55:00|566.2|565.6|566.2|565.6|566.4|565.8|566.2|565.6|6
1713250800000|2024-04-16 07:00:00|566.3|565.7|566.7|566.1|566.9|566.3|566.3|565.7|9
1713251100000|2024-04-16 07:05:00|566.8|566.2|566.9|566.3|567.1|566.5|566.7|566.1|5
1713251400000|2024-04-16 07:10:00|567|566.4|567.5|566.9|567.6|567|566.9|566.3|28
1713251700000|2024-04-16 07:15:00|567.3|566.7|567.2|566.6|567.4|566.8|567.2|566.6|5
1713252000000|2024-04-16 07:20:00|567|566.4|566.7|566.1|567.6|567|566.7|566.1|49
1713252300000|2024-04-16 07:25:00|566.6|566|566.7|566.1|566.8|566.2|565.3|564.7|168
1713252600000|2024-04-16 07:30:00|566.6|566|566.7|566.1|566.9|566.3|566.6|566|11
1713252900000|2024-04-16 07:35:00|566.8|566.2|566.8|566.2|567|566.4|566.5|565.9|10
1713253200000|2024-04-16 07:40:00|566.7|566.1|566.4|565.8|566.7|566.1|566.4|565.8|5
1713253500000|2024-04-16 07:45:00|566.3|565.7|566.4|565.8|566.6|566|566.3|565.7|8
1713253800000|2024-04-16 07:50:00|566.5|565.9|565.8|565.2|566.5|565.9|565.8|565.2|19
1713254100000|2024-04-16 07:55:00|565.9|565.3|565.9|565.3|566.1|565.5|565.9|565.3|5
1713254400000|2024-04-16 08:00:00|566.1|565.5|565.6|565|566.1|565.5|565.4|564.8|21
1713254700000|2024-04-16 08:05:00|565.5|564.9|565.8|565.2|565.8|565.2|565.4|564.8|14
1713255000000|2024-04-16 08:10:00|565.7|565.1|565.6|565|565.9|565.3|565.5|564.9|0
1713255300000|2024-04-16 08:15:00|565.7|565.1|565.7|565.1|565.7|565.1|565.5|564.9|1
1713255600000|2024-04-16 08:20:00|566.2|565.6|566.3|565.7|566.4|565.8|566.2|565.6|5
1713255900000|2024-04-16 08:25:00|566.2|565.6|566.1|565.5|566.2|565.6|566.1|565.5|16
1713256200000|2024-04-16 08:30:00|566.2|565.6|566.2|565.6|566.2|565.6|566.1|565.5|4
1713256500000|2024-04-16 08:35:00|566.5|565.9|566.5|565.9|566.5|565.9|566.5|565.9|3
1713256800000|2024-04-16 08:40:00|566.2|565.6|563.6|563|566.2|565.6|563.5|562.9|75
1713257100000|2024-04-16 08:45:00|563.7|563.1|564.3|563.7|565.2|564.6|563.7|563.1|59
1713257400000|2024-04-16 08:50:00|564.5|563.9|564.2|563.6|564.7|564.1|563.8|563.2|43
1713257700000|2024-04-16 08:55:00|564.1|563.5|564.5|563.9|564.6|564|564.1|563.5|13
1713258000000|2024-04-16 09:00:00|564.2|563.6|564.3|563.7|564.4|563.8|564|563.4|10
1713258300000|2024-04-16 09:05:00|564.4|563.8|564.8|564.2|565|564.4|564.4|563.8|656
1713258600000|2024-04-16 09:10:00|564.9|564.3|564.5|563.9|565.1|564.5|564.4|563.8|28
1713258900000|2024-04-16 09:15:00|564.4|563.8|564.4|563.8|564.5|563.9|564|563.4|10
1713259200000|2024-04-16 09:20:00|564.3|563.7|563.3|562.7|564.5|563.9|563.1|562.5|225
1713259500000|2024-04-16 09:25:00|563.4|562.8|563.7|563.1|564.2|563.6|563.2|562.6|13
1713259800000|2024-04-16 09:30:00|563.8|563.2|562.3|561.7|563.8|563.2|561.7|560.9|170
1713260100000|2024-04-16 09:35:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|15
1713260400000|2024-04-16 09:40:00|562.5|561.9|562.5|561.9|562.7|562.1|562.5|561.9|6
1713260700000|2024-04-16 09:45:00|562.7|562.1|562.4|561.8|562.7|562.1|562.4|561.8|6
1713261000000|2024-04-16 09:50:00|562.5|561.9|562.4|561.8|562.5|561.9|562|561.4|194
1713261300000|2024-04-16 09:55:00|562.5|561.9|561.9|561.3|562.5|561.9|561.7|561.1|22
1713261600000|2024-04-16 10:00:00|562|561.4|562.2|561.6|562.5|561.9|561.7|561.1|45
1713261900000|2024-04-16 10:05:00|562.1|561.5|562|561.4|562.1|561.5|561.4|560.8|30
1713262200000|2024-04-16 10:10:00|561.9|561.3|561.6|561|562.1|561.5|561.5|560.9|23
1713262500000|2024-04-16 10:15:00|561.5|560.9|562|561.4|562|561.4|561.4|560.8|1
1713262800000|2024-04-16 10:20:00|562.1|561.5|562.2|561.6|562.3|561.7|562|561.4|4
1713263100000|2024-04-16 10:25:00|562.3|561.7|562|561.4|562.4|561.8|562|561.4|7
1713263400000|2024-04-16 10:30:00|562.1|561.5|562.1|561.5|562.3|561.7|562.1|561.5|1
1713263700000|2024-04-16 10:35:00|562.2|561.6|562.8|562.2|563|562.4|562.2|561.6|67
1713264000000|2024-04-16 10:40:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|12
1713264300000|2024-04-16 10:45:00|563.1|562.5|563.4|562.8|563.6|563|563.1|562.5|10
1713264600000|2024-04-16 10:50:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|5
1713264900000|2024-04-16 10:55:00|563.6|563|563.9|563.3|564|563.4|563.5|562.9|7
1713265200000|2024-04-16 11:00:00|564|563.4|563.8|563.2|564|563.4|563.6|563|3
1713265500000|2024-04-16 11:05:00|563.9|563.3|564.3|563.7|564.6|564|563.9|563.3|57
1713265800000|2024-04-16 11:10:00|564.5|563.9|564|563.4|564.6|564|564|563.4|13
1713266100000|2024-04-16 11:15:00|564.1|563.5|564|563.4|564.2|563.6|563.6|563|34
1713266400000|2024-04-16 11:20:00|563.9|563.3|563.3|562.7|563.9|563.3|563.2|562.6|30
1713266700000|2024-04-16 11:25:00|563.4|562.8|563.2|562.6|563.5|562.9|563|562.4|8
1713267000000|2024-04-16 11:30:00|563.3|562.7|562.7|562.1|563.4|562.8|562.7|562.1|13
1713267300000|2024-04-16 11:35:00|562.8|562.2|562.5|561.9|563|562.4|562.5|561.9|12
1713267600000|2024-04-16 11:40:00|562.3|561.7|562.5|561.9|562.9|562.3|562|561.4|29
1713267900000|2024-04-16 11:45:00|562.6|562|562.7|562.1|562.8|562.2|562.6|562|4
1713268200000|2024-04-16 11:50:00|562.6|562|562.3|561.7|562.6|562|562.2|561.6|15
1713268500000|2024-04-16 11:55:00|562.2|561.6|562.1|561.5|562.5|561.9|562|561.4|44
1713268800000|2024-04-16 12:00:00|562.2|561.6|561.6|561|562.5|561.9|561.4|560.8|56
1713269100000|2024-04-16 12:05:00|561.5|560.9|561.3|560.7|561.6|561|560.7|560.1|56
1713269400000|2024-04-16 12:10:00|561.7|561.1|562.1|561.5|562.1|561.5|561.7|561.1|39
1713269700000|2024-04-16 12:15:00|562|561.4|562.6|562|562.9|562.3|562|561.4|24
1713270000000|2024-04-16 12:20:00|562.7|562.1|562|561.4|562.8|562.2|562|561.4|40
1713270300000|2024-04-16 12:25:00|562.1|561.5|562|561.4|562.4|561.8|562|561.4|25
1713270600000|2024-04-16 12:30:00|561.9|561.3|560.3|559.7|562.2|561.6|560.3|559.7|146
1713270900000|2024-04-16 12:35:00|560.5|559.9|560.5|559.9|561|560.4|560|559.4|153
1713271200000|2024-04-16 12:40:00|560.4|559.8|559.6|559|560.5|559.9|559.4|558.8|249
1713274200000|2024-04-16 13:30:00|560.8|560.2|559|558.4|563|562.4|558.8|558.2|1050
1713274500000|2024-04-16 13:35:00|558.7|558.1|559|558.4|559.7|559.1|558.5|557.9|564
1713274800000|2024-04-16 13:40:00|559.1|558.5|561.3|560.7|561.5|560.9|559|558.4|418
1713275100000|2024-04-16 13:45:00|561|560.4|557.8|557.2|561|560.4|557.8|557.2|296
1713275400000|2024-04-16 13:50:00|557.9|557.3|558.7|558.1|558.7|558.1|556.2|555.6|1405
1713275700000|2024-04-16 13:55:00|558.9|558.3|559|558.4|559.2|558.6|557.5|556.9|563
1713276000000|2024-04-16 14:00:00|559.2|558.6|559.3|558.7|560.1|559.5|558|557.4|370
1713276300000|2024-04-16 14:05:00|559.1|558.5|558.8|558.2|559.5|558.9|558.3|557.7|235
1713276600000|2024-04-16 14:10:00|558.6|558|557.6|557|558.8|558.2|556.3|555.7|935
1713276900000|2024-04-16 14:15:00|557.5|556.9|557.3|556.7|558.3|557.7|557.1|556.5|1085
1713277200000|2024-04-16 14:20:00|557.4|556.8|556.5|555.9|558.3|557.7|556.5|555.9|225
1713277500000|2024-04-16 14:25:00|556.8|556.2|558|557.4|558.4|557.8|556.5|555.9|518
1713277800000|2024-04-16 14:30:00|558.2|557.6|558.5|557.9|558.5|557.9|557.7|557.1|201
1713278100000|2024-04-16 14:35:00|558.7|558.1|558|557.4|558.8|558.2|557.8|557.2|248
1713278400000|2024-04-16 14:40:00|558.2|557.6|559.2|558.6|560.3|559.7|557.8|557.2|371
1713278700000|2024-04-16 14:45:00|559.1|558.5|558.7|558.1|560.5|559.9|558.7|558.1|302
1713279000000|2024-04-16 14:50:00|558.5|557.9|559.7|559.1|559.9|559.3|558.5|557.9|152
1713279300000|2024-04-16 14:55:00|559.6|559|560|559.4|560|559.4|559.2|558.6|229
1713279600000|2024-04-16 15:00:00|559.7|559.1|558.7|558.1|560.5|559.9|558.7|558.1|183
1713279900000|2024-04-16 15:05:00|558.6|558|558.5|557.9|558.7|558.1|558|557.4|168
1713280200000|2024-04-16 15:10:00|558.2|557.6|558.5|557.9|558.7|558.1|558.2|557.6|421
1713280500000|2024-04-16 15:15:00|558.3|557.7|558.7|558.1|559|558.4|558|557.4|123
1713280800000|2024-04-16 15:20:00|558.6|558|559.2|558.6|559.2|558.6|558|557.4|212
1713281100000|2024-04-16 15:25:00|559.5|558.9|560|559.4|560.9|560.3|559.5|558.9|356
1713281400000|2024-04-16 15:30:00|560.2|559.6|560.9|560.3|561|560.4|559.7|559.1|176
1713281700000|2024-04-16 15:35:00|561|560.4|562.3|561.7|562.8|562.2|561|560.4|490
1713282000000|2024-04-16 15:40:00|562.4|561.8|563.5|562.9|563.9|563.3|562.3|561.7|266
1713282300000|2024-04-16 15:45:00|563.3|562.7|561.2|560.6|564|563.4|561.1|560.5|279
1713282600000|2024-04-16 15:50:00|561.3|560.7|561.6|561|561.9|561.3|561|560.4|188
1713282900000|2024-04-16 15:55:00|561.7|561.1|561.3|560.7|562.3|561.7|561.1|560.5|979
1713283200000|2024-04-16 16:00:00|561.1|560.5|561.1|560.5|561.3|560.7|560.6|560|155
1713283500000|2024-04-16 16:05:00|561.2|560.6|561.3|560.7|561.7|561.1|560.8|560.2|142
1713283800000|2024-04-16 16:10:00|561.1|560.5|561.9|561.3|562|561.4|561.1|560.5|137
1713284100000|2024-04-16 16:15:00|562|561.4|563.3|562.7|563.3|562.7|562|561.4|138
1713284400000|2024-04-16 16:20:00|563.5|562.9|564.6|564|565|564.4|563.3|562.7|270
1713284700000|2024-04-16 16:25:00|564.4|563.8|564.3|563.7|564.6|564|563.8|563.2|272
1713285000000|2024-04-16 16:30:00|564.5|563.9|564.6|564|565.1|564.5|564.2|563.6|393
1713285300000|2024-04-16 16:35:00|564.8|564.2|564.3|563.7|565.1|564.5|564.3|563.7|474
1713285600000|2024-04-16 16:40:00|564.1|563.5|564.3|563.7|564.7|564.1|564.1|563.5|142
1713285900000|2024-04-16 16:45:00|564.1|563.5|564.1|563.5|564.3|563.7|563.3|562.7|127
1713286200000|2024-04-16 16:50:00|563.8|563.2|563.6|563|564.3|563.7|563.1|562.5|132
1713286500000|2024-04-16 16:55:00|564.1|563.5|563.9|563.3|564.4|563.8|563.9|563.3|131
1713286800000|2024-04-16 17:00:00|563.7|563.1|563.6|563|563.9|563.3|563.4|562.8|147
1713287100000|2024-04-16 17:05:00|563.7|563.1|563.1|562.5|563.9|563.3|563.1|562.5|190
1713287400000|2024-04-16 17:10:00|563|562.4|562.7|562.1|563.1|562.5|562.6|562|115
1713287700000|2024-04-16 17:15:00|562.8|562.2|562.6|562|562.9|562.3|562.1|561.5|155
1713288000000|2024-04-16 17:20:00|562.4|561.8|563.1|562.5|563.1|562.5|562.4|561.8|144
1713288300000|2024-04-16 17:25:00|563|562.4|563.1|562.5|563.1|562.5|562.6|562|135
1713288600000|2024-04-16 17:30:00|563|562.4|563.5|562.9|563.6|563|563|562.4|142
1713288900000|2024-04-16 17:35:00|563.4|562.8|563.9|563.3|564.1|563.5|563.4|562.8|173
1713289200000|2024-04-16 17:40:00|564.1|563.5|564|563.4|564.9|564.3|564|563.4|259
1713289500000|2024-04-16 17:45:00|563.9|563.3|563.4|562.8|564.2|563.6|563.2|562.6|254
1713289800000|2024-04-16 17:50:00|563.5|562.9|563.2|562.6|563.5|562.9|562.9|562.3|378
1713290100000|2024-04-16 17:55:00|562.9|562.3|563.2|562.6|563.4|562.8|562.9|562.3|809
1713290400000|2024-04-16 18:00:00|563.1|562.5|562.7|562.1|563.1|562.5|562.6|562|325
1713290700000|2024-04-16 18:05:00|562.5|561.9|563|562.4|563.1|562.5|562.5|561.9|759
1713291000000|2024-04-16 18:10:00|563.2|562.6|562.7|562.1|563.2|562.6|562.4|561.8|2574
1713291300000|2024-04-16 18:15:00|563|562.4|562.9|562.3|563|562.4|562.2|561.6|432
1713312000000|2024-04-17 00:00:00|562.7|562.1|564|563.4|564|563.4|562.5|561.9|100
1713312300000|2024-04-17 00:05:00|563.8|563.2|564|563.4|564.5|563.9|563.8|563.2|40
1713312600000|2024-04-17 00:10:00|563.9|563.3|563.4|562.8|564|563.4|563.4|562.8|12
1713312900000|2024-04-17 00:15:00|563.5|562.9|563.5|562.9|563.6|563|563.5|562.9|3
1713313200000|2024-04-17 00:20:00|563.4|562.8|563.5|562.9|563.6|563|563.3|562.7|2
1713313500000|2024-04-17 00:25:00|563.4|562.8|562.9|562.3|563.4|562.8|562.9|562.3|2
1713313800000|2024-04-17 00:30:00|563|562.4|562.5|561.9|563|562.4|562.5|561.9|0
1713314100000|2024-04-17 00:35:00|562.3|561.7|562.2|561.6|562.5|561.9|562|561.4|254
1713314400000|2024-04-17 00:40:00|562.1|561.5|562|561.4|562.3|561.7|562|561.4|0
1713314700000|2024-04-17 00:45:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|0
1713315000000|2024-04-17 00:50:00|562.2|561.6|562.1|561.5|562.2|561.6|562.1|561.5|1
1713315300000|2024-04-17 00:55:00|562|561.4|561.8|561.2|562|561.4|561.8|561.2|2
1713315600000|2024-04-17 01:00:00|561.6|561|561.8|561.2|562|561.4|561.5|560.9|6
1713315900000|2024-04-17 01:05:00|561.7|561.1|561.2|560.6|561.8|561.2|561.2|560.6|20
1713316200000|2024-04-17 01:10:00|561.3|560.7|562.6|562|562.7|562.1|561|560.4|47
1713316500000|2024-04-17 01:15:00|562.7|562.1|563|562.4|563|562.4|562.1|561.5|19
1713316800000|2024-04-17 01:20:00|563.2|562.6|563.5|562.9|563.8|563.2|563.1|562.5|108
1713317100000|2024-04-17 01:25:00|563.4|562.8|563.5|562.9|563.5|562.9|563.4|562.8|2
1713317400000|2024-04-17 01:30:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|10
1713317700000|2024-04-17 01:35:00|||||||||4
1713318300000|2024-04-17 01:45:00|563.4|562.8|563|562.4|563.4|562.8|562.8|562.2|6
1713318600000|2024-04-17 01:50:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|0
1713318900000|2024-04-17 01:55:00|563.3|562.7|563.2|562.6|563.4|562.8|563.2|562.6|0
1713319200000|2024-04-17 02:00:00|563.1|562.5|563|562.4|563.3|562.7|562.9|562.3|14
1713319500000|2024-04-17 02:05:00|562.9|562.3|563|562.4|563|562.4|562.8|562.2|1
1713319800000|2024-04-17 02:10:00|563.2|562.6|563.1|562.5|563.3|562.7|563.1|562.5|3
1713320100000|2024-04-17 02:15:00|563.2|562.6|563.1|562.5|563.2|562.6|563|562.4|2
1713320400000|2024-04-17 02:20:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|2
1713320700000|2024-04-17 02:25:00|562.9|562.3|562.9|562.3|562.9|562.3|562.9|562.3|2
1713321000000|2024-04-17 02:30:00|563|562.4|563|562.4|563|562.4|562.9|562.3|3
1713321300000|2024-04-17 02:35:00|562.9|562.3|563|562.4|563|562.4|562.9|562.3|1
1713321600000|2024-04-17 02:40:00|563.2|562.6|562.8|562.2|563.3|562.7|562.3|561.7|21
1713321900000|2024-04-17 02:45:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|0
1713322200000|2024-04-17 02:50:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|9
1713322500000|2024-04-17 02:55:00|563.3|562.7|562.8|562.2|563.3|562.7|562.8|562.2|8
1713322800000|2024-04-17 03:00:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|7
1713323100000|2024-04-17 03:05:00|562.8|562.2|563|562.4|563|562.4|562.8|562.2|0
1713323400000|2024-04-17 03:10:00|562.9|562.3|562.8|562.2|563|562.4|562.8|562.2|1
1713323700000|2024-04-17 03:15:00|562.9|562.3|563|562.4|563.1|562.5|562.9|562.3|1
1713324000000|2024-04-17 03:20:00|562.9|562.3|563|562.4|563|562.4|562.9|562.3|2
1713324300000|2024-04-17 03:25:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|3
1713324600000|2024-04-17 03:30:00|562.9|562.3|563|562.4|563|562.4|562.9|562.3|2
1713324900000|2024-04-17 03:35:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|0
1713325200000|2024-04-17 03:40:00|||||||||1
1713325500000|2024-04-17 03:45:00|562.8|562.2|562.4|561.8|562.9|562.3|562.3|561.7|3
1713325800000|2024-04-17 03:50:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|2
1713326100000|2024-04-17 03:55:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|2
1713326400000|2024-04-17 04:00:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|0
1713326700000|2024-04-17 04:05:00|562.1|561.5|561.8|561.2|562.1|561.5|561.8|561.2|4
1713327000000|2024-04-17 04:10:00|561.9|561.3|561.9|561.3|561.9|561.3|561.9|561.3|2
1713327600000|2024-04-17 04:20:00|562|561.4|562|561.4|562|561.4|561.8|561.2|1
1713327900000|2024-04-17 04:25:00|||||||||2
1713328200000|2024-04-17 04:30:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|4
1713328500000|2024-04-17 04:35:00|562.3|561.7|562.3|561.7|562.5|561.9|562.3|561.7|11
1713329100000|2024-04-17 04:45:00|562.5|561.9|562.5|561.9|562.5|561.9|562.3|561.7|3
1713329400000|2024-04-17 04:50:00|562.3|561.7|562.4|561.8|562.5|561.9|562.3|561.7|0
1713329700000|2024-04-17 04:55:00|562.3|561.7|562.4|561.8|562.4|561.8|562.3|561.7|0
1713330000000|2024-04-17 05:00:00|562.3|561.7|562.4|561.8|562.4|561.8|562.3|561.7|7
1713330300000|2024-04-17 05:05:00|562.3|561.7|562.4|561.8|562.4|561.8|562.3|561.7|0
1713330600000|2024-04-17 05:10:00|562.3|561.7|562.5|561.9|562.6|562|562.3|561.7|7
1713330900000|2024-04-17 05:15:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|3
1713331200000|2024-04-17 05:20:00|||||||||1
1713331500000|2024-04-17 05:25:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|3
1713331800000|2024-04-17 05:30:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|1
1713332100000|2024-04-17 05:35:00|562.2|561.6|562.1|561.5|562.3|561.7|562|561.4|2
1713332400000|2024-04-17 05:40:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|3
1713332700000|2024-04-17 05:45:00|562.2|561.6|562.2|561.6|562.3|561.7|562.1|561.5|4
1713333000000|2024-04-17 05:50:00|562.3|561.7|562.2|561.6|562.3|561.7|562.2|561.6|2
1713333300000|2024-04-17 05:55:00|562.1|561.5|562|561.4|562.1|561.5|561.9|561.3|3
1713333600000|2024-04-17 06:00:00|561.9|561.3|561.8|561.2|561.9|561.3|561.8|561.2|1
1713333900000|2024-04-17 06:05:00|562|561.4|562|561.4|562.1|561.5|561.8|561.2|16
1713334200000|2024-04-17 06:10:00|561.9|561.3|562|561.4|562|561.4|561.9|561.3|5
1713334500000|2024-04-17 06:15:00|561.9|561.3|561.8|561.2|562.1|561.5|561.8|561.2|3
1713334800000|2024-04-17 06:20:00|562|561.4|562.1|561.5|562.1|561.5|562|561.4|6
1713335100000|2024-04-17 06:25:00|562.2|561.6|562.1|561.5|562.2|561.6|562.1|561.5|0
1713335700000|2024-04-17 06:35:00|562.3|561.7|562.3|561.7|562.3|561.7|562.2|561.6|2
1713336000000|2024-04-17 06:40:00|562.1|561.5|561.8|561.2|562.1|561.5|561.6|561|29
1713336300000|2024-04-17 06:45:00|562.1|561.5|561.8|561.2|562.2|561.6|561.7|561.1|27
1713336600000|2024-04-17 06:50:00|561.7|561.1|561.6|561|561.7|561.1|561.6|561|9
1713336900000|2024-04-17 06:55:00|561.8|561.2|561.8|561.2|562.1|561.5|561.8|561.2|3
1713337200000|2024-04-17 07:00:00|562.1|561.5|561.8|561.2|562.2|561.6|561.8|561.2|5
1713337500000|2024-04-17 07:05:00|561.7|561.1|561.8|561.2|561.8|561.2|561.7|561.1|6
1713337800000|2024-04-17 07:10:00|561.7|561.1|561.6|561|561.7|561.1|561.4|560.8|27
1713338100000|2024-04-17 07:15:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|4
1713338400000|2024-04-17 07:20:00|561.4|560.8|561.3|560.7|561.6|561|561.3|560.7|7
1713338700000|2024-04-17 07:25:00|560.8|560.2|560.3|559.7|561|560.4|560.3|559.7|79
1713339000000|2024-04-17 07:30:00|560.2|559.6|560.3|559.7|560.3|559.7|560.1|559.5|17
1713339300000|2024-04-17 07:35:00|560.5|559.9|560.7|560.1|560.8|560.2|560.5|559.9|14
1713339600000|2024-04-17 07:40:00|560.6|560|560.6|560|560.8|560.2|560.6|560|10
1713339900000|2024-04-17 07:45:00|560.7|560.1|561.3|560.7|561.3|560.7|560.7|560.1|8
1713340200000|2024-04-17 07:50:00|562|561.4|562.2|561.6|562.5|561.9|562|561.4|17
1713340500000|2024-04-17 07:55:00|562.3|561.7|561.8|561.2|562.3|561.7|561.6|561|12
1713340800000|2024-04-17 08:00:00|561.7|561.1|561.6|561|561.8|561.2|561.6|561|30
1713341100000|2024-04-17 08:05:00|561.9|561.3|562.2|561.6|562.2|561.6|561.9|561.3|5
1713341400000|2024-04-17 08:10:00|562.3|561.7|562.7|562.1|562.7|562.1|562.3|561.7|10
1713341700000|2024-04-17 08:15:00|562.6|562|562.3|561.7|562.7|562.1|562.1|561.5|5
1713342000000|2024-04-17 08:20:00|562.2|561.6|562.2|561.6|562.4|561.8|562.2|561.6|5
1713342300000|2024-04-17 08:25:00|562.3|561.7|562.6|562|562.6|562|562.3|561.7|12
1713342600000|2024-04-17 08:30:00|562.4|561.8|562.2|561.6|562.6|562|562.1|561.5|3
1713342900000|2024-04-17 08:35:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|9
1713343200000|2024-04-17 08:40:00|562.2|561.6|562.1|561.5|562.2|561.6|562.1|561.5|2
1713343500000|2024-04-17 08:45:00|562.3|561.7|562.6|562|562.9|562.3|562.1|561.5|39
1713343800000|2024-04-17 08:50:00|562.9|562.3|563|562.4|563.1|562.5|562.6|562|32
1713344100000|2024-04-17 08:55:00|562.5|561.9|562.6|562|562.6|562|562|561.4|14
1713344400000|2024-04-17 09:00:00|562.5|561.9|562.7|562.1|562.8|562.2|562.4|561.8|10
1713344700000|2024-04-17 09:05:00|562.6|562|563.8|563.2|564.1|563.5|562.6|562|56
1713345000000|2024-04-17 09:10:00|563.9|563.3|566|565.4|566.4|565.8|563.8|563.2|237
1713345300000|2024-04-17 09:15:00|565.8|565.2|566.6|566|566.9|566.3|565.5|564.9|124
1713345600000|2024-04-17 09:20:00|566.5|565.9|566.6|566|567.3|566.7|565.8|565.2|58
1713345900000|2024-04-17 09:25:00|567.3|566.7|566.8|566.2|567.7|567.1|566.8|566.2|98
1713346200000|2024-04-17 09:30:00|567.3|566.7|566.8|566.2|567.3|566.7|566.6|566|72
1713346500000|2024-04-17 09:35:00|566.7|566.1|567.3|566.7|567.5|566.9|566.7|566.1|16
1713346800000|2024-04-17 09:40:00|567.2|566.6|566.3|565.7|567.3|566.7|566.3|565.7|38
1713347100000|2024-04-17 09:45:00|566.2|565.6|565.8|565.2|566.2|565.6|565.8|565.2|21
1713347400000|2024-04-17 09:50:00|565.6|565|565.3|564.7|565.7|565.1|565.2|564.6|21
1713347700000|2024-04-17 09:55:00|565.2|564.6|565.8|565.2|566.1|565.5|565.2|564.6|34
1713348000000|2024-04-17 10:00:00|565.9|565.3|566.5|565.9|566.5|565.9|565.8|565.2|21
1713348300000|2024-04-17 10:05:00|566.6|566|566.2|565.6|566.7|566.1|566|565.4|15
1713348600000|2024-04-17 10:10:00|566.3|565.7|566.2|565.6|566.3|565.7|565.4|564.8|14
1713348900000|2024-04-17 10:15:00|566.1|565.5|566.2|565.6|566.4|565.8|565.9|565.3|149
1713349200000|2024-04-17 10:20:00|566.1|565.5|567|566.4|567.1|566.5|566.1|565.5|16
1713349500000|2024-04-17 10:25:00|566.9|566.3|567.1|566.5|567.2|566.6|566.9|566.3|5
1713349800000|2024-04-17 10:30:00|567|566.4|566.7|566.1|567|566.4|566.1|565.5|11
1713350100000|2024-04-17 10:35:00|566.8|566.2|566.6|566|566.9|566.3|566.6|566|12
1713350400000|2024-04-17 10:40:00|566.7|566.1|567|566.4|567|566.4|566.6|566|2
1713350700000|2024-04-17 10:45:00|566.9|566.3|566.7|566.1|567|566.4|566.6|566|11
1713351000000|2024-04-17 10:50:00|566.6|566|566.9|566.3|567|566.4|566.6|566|15
1713351300000|2024-04-17 10:55:00|567|566.4|566.7|566.1|567|566.4|566.6|566|11
1713351600000|2024-04-17 11:00:00|566.8|566.2|566.9|566.3|566.9|566.3|566.8|566.2|4
1713351900000|2024-04-17 11:05:00|566.8|566.2|567|566.4|567.1|566.5|566.8|566.2|5
1713352200000|2024-04-17 11:10:00|567.1|566.5|567|566.4|567.1|566.5|566.9|566.3|10
1713352500000|2024-04-17 11:15:00|566.9|566.3|566.7|566.1|566.9|566.3|566.5|565.9|33
1713352800000|2024-04-17 11:20:00|566.6|566|566.6|566|567|566.4|566.4|565.8|11
1713353100000|2024-04-17 11:25:00|566.7|566.1|566.9|566.3|566.9|566.3|566.6|566|7
1713353400000|2024-04-17 11:30:00|566.8|566.2|567.2|566.6|567.2|566.6|566.7|566.1|23
1713353700000|2024-04-17 11:35:00|567.1|566.5|567.4|566.8|567.4|566.8|567|566.4|28
1713354000000|2024-04-17 11:40:00|567.3|566.7|566.9|566.3|567.3|566.7|566.9|566.3|6
1713354300000|2024-04-17 11:45:00|567.1|566.5|567|566.4|567.1|566.5|566.9|566.3|11
1713354600000|2024-04-17 11:50:00|567.4|566.8|566.7|566.1|567.4|566.8|566.6|566|39
1713354900000|2024-04-17 11:55:00|566.6|566|565.9|565.3|566.7|566.1|565.7|565.1|82
1713355200000|2024-04-17 12:00:00|565.5|564.9|564.9|564.3|565.6|565|564.6|564|107
1713355500000|2024-04-17 12:05:00|565|564.4|564.1|563.5|565.1|564.5|563.5|562.9|54
1713355800000|2024-04-17 12:10:00|564|563.4|562.9|562.3|564.1|563.5|562.8|562.2|84
1713356100000|2024-04-17 12:15:00|||||||||17
1713356400000|2024-04-17 12:20:00|562.6|562|563.4|562.8|563.6|563|562.6|562|42
1713356700000|2024-04-17 12:25:00|563.5|562.9|563.5|562.9|563.6|563|563.4|562.8|6
1713357000000|2024-04-17 12:30:00|563.6|563|563.9|563.3|563.9|563.3|563.3|562.7|75
1713357300000|2024-04-17 12:35:00|563.8|563.2|564.8|564.2|564.9|564.3|563.8|563.2|77
1713357600000|2024-04-17 12:40:00|564.6|564|565.5|564.9|566|565.4|564.6|564|129
1713360600000|2024-04-17 13:30:00|565.3|564.7|565.4|564.8|566.9|566.3|564.9|564.3|837
1713360900000|2024-04-17 13:35:00|565.2|564.6|565.2|564.6|565.9|565.3|564.4|563.8|390
1713361200000|2024-04-17 13:40:00|565.4|564.8|567.6|567|567.9|567.3|565.4|564.8|313
1713361500000|2024-04-17 13:45:00|567.5|566.9|566.9|566.3|567.6|567|565.4|564.8|255
1713361800000|2024-04-17 13:50:00|567.1|566.5|563.6|563|567.7|567.1|563.4|562.8|557
1713362100000|2024-04-17 13:55:00|563.9|563.3|564.1|563.5|565|564.4|563.9|563.3|245
1713362400000|2024-04-17 14:00:00|564.2|563.6|561.6|561|564.2|563.6|560.9|560.3|400
1713362700000|2024-04-17 14:05:00|561.7|561.1|561.9|561.3|562.3|561.7|561.1|560.5|165
1713363000000|2024-04-17 14:10:00|562.2|561.6|561.2|560.6|562.2|561.6|560.9|560.3|195
1713363300000|2024-04-17 14:15:00|561.1|560.5|561.7|561.1|562.2|561.6|560.9|560.3|197
1713363600000|2024-04-17 14:20:00|561.6|561|561|560.4|561.7|561.1|560.7|560.1|159
1713363900000|2024-04-17 14:25:00|560.9|560.3|560.4|559.8|561.5|560.9|560.4|559.8|246
1713364200000|2024-04-17 14:30:00|560.2|559.6|559.7|559.1|561.1|560.5|559.6|559|210
1713364500000|2024-04-17 14:35:00|559.6|559|559.4|558.8|559.9|559.3|559.1|558.5|180
1713364800000|2024-04-17 14:40:00|559.6|559|560.4|559.8|560.4|559.8|559.4|558.8|202
1713365100000|2024-04-17 14:45:00|560.2|559.6|559.4|558.8|560.2|559.6|559.1|558.5|372
1713365400000|2024-04-17 14:50:00|559.6|559|560.9|560.3|561.6|561|559.4|558.8|210
1713365700000|2024-04-17 14:55:00|561.1|560.5|559.4|558.8|561.1|560.5|559.4|558.8|165
1713366000000|2024-04-17 15:00:00|559.6|559|558.9|558.3|560.1|559.5|558.9|558.3|98
1713366300000|2024-04-17 15:05:00|559.1|558.5|558.6|558|559.1|558.5|558.4|557.8|183
1713366600000|2024-04-17 15:10:00|558.7|558.1|559.4|558.8|559.6|559|558.6|558|150
1713366900000|2024-04-17 15:15:00|559.3|558.7|559.9|559.3|560.6|560|559.1|558.5|203
1713367200000|2024-04-17 15:20:00|560.1|559.5|559.6|559|560.1|559.5|559.2|558.6|163
1713367500000|2024-04-17 15:25:00|559.7|559.1|558.6|558|559.7|559.1|558.4|557.8|278
1713367800000|2024-04-17 15:30:00|558.5|557.9|557.4|556.8|558.5|557.9|557.4|556.8|256
1713368100000|2024-04-17 15:35:00|557.5|556.9|557.7|557.1|557.7|557.1|557.2|556.6|181
1713368400000|2024-04-17 15:40:00|557.6|557|556.9|556.3|557.8|557.2|556.9|556.3|325
1713368700000|2024-04-17 15:45:00|557.2|556.6|557.6|557|557.6|557|556.6|556|210
1713369000000|2024-04-17 15:50:00|557.7|557.1|556.5|555.9|557.7|557.1|556.4|555.8|194
1713369300000|2024-04-17 15:55:00|556.6|556|554.4|553.8|556.9|556.3|554.1|553.5|478
1713369600000|2024-04-17 16:00:00|554.5|553.9|554.4|553.8|554.6|554|553.7|553.1|692
1713369900000|2024-04-17 16:05:00|554.1|553.5|554.4|553.8|554.6|554|553.6|553|275
1713370200000|2024-04-17 16:10:00|554.5|553.9|555|554.4|555.1|554.5|554.1|553.5|283
1713370500000|2024-04-17 16:15:00|554.9|554.3|554.4|553.8|555.4|554.8|554.4|553.8|256
1713370800000|2024-04-17 16:20:00|554.1|553.5|554.1|553.5|554.5|553.9|553.1|552.5|704
1713371100000|2024-04-17 16:25:00|554.3|553.7|554.6|554|554.9|554.3|553.9|553.3|385
1713371400000|2024-04-17 16:30:00|554.4|553.8|554.7|554.1|554.9|554.3|553.9|553.3|579
1713371700000|2024-04-17 16:35:00|554.6|554|554.3|553.7|555.1|554.5|554.2|553.6|162
1713372000000|2024-04-17 16:40:00|554.2|553.6|554.4|553.8|554.4|553.8|553.9|553.3|207
1713372300000|2024-04-17 16:45:00|554.2|553.6|554.2|553.6|554.7|554.1|553.9|553.3|198
1713372600000|2024-04-17 16:50:00|553.9|553.3|550.9|550.3|553.9|553.3|550.7|550.1|346
1713372900000|2024-04-17 16:55:00|550.7|550.1|550.2|549.6|550.8|550.2|549.4|548.8|414
1713373200000|2024-04-17 17:00:00|550.3|549.7|551.3|550.7|552.2|551.6|550.3|549.7|335
1713373500000|2024-04-17 17:05:00|551.2|550.6|550.4|549.8|551.2|550.6|550.2|549.6|227
1713373800000|2024-04-17 17:10:00|550.5|549.9|549.9|549.3|550.7|550.1|549.7|549.1|296
1713374100000|2024-04-17 17:15:00|549.8|549.2|549.9|549.3|550.2|549.6|549.4|548.8|235
1713374400000|2024-04-17 17:20:00|550.1|549.5|549.9|549.3|550.2|549.6|549.2|548.6|445
1713374700000|2024-04-17 17:25:00|550.1|549.5|549.9|549.3|550.2|549.6|549.4|548.8|197
1713375000000|2024-04-17 17:30:00|550|549.4|550.4|549.8|550.6|550|549.9|549.3|218
1713375300000|2024-04-17 17:35:00|550.6|550|550.2|549.6|550.7|550.1|550.2|549.6|233
1713375600000|2024-04-17 17:40:00|550.1|549.5|550.1|549.5|550.8|550.2|549.9|549.3|326
1713375900000|2024-04-17 17:45:00|550.2|549.6|550.4|549.8|550.4|549.8|549.9|549.3|226
1713376200000|2024-04-17 17:50:00|550.6|550|550.9|550.3|550.9|550.3|550.5|549.9|1286
1713376500000|2024-04-17 17:55:00|550.7|550.1|549.9|549.3|550.7|550.1|549.9|549.3|463
1713376800000|2024-04-17 18:00:00|550.1|549.5|549.7|549.1|550.2|549.6|549.7|549.1|289
1713377100000|2024-04-17 18:05:00|549.8|549.2|550.4|549.8|550.7|550.1|549.8|549.2|181
1713377400000|2024-04-17 18:10:00|550.2|549.6|550.1|549.5|551.4|550.8|550.1|549.5|1102
1713377700000|2024-04-17 18:15:00|550|549.4|551.4|550.8|551.8|551.2|549.4|548.8|948
1713398400000|2024-04-18 00:00:00|551.6|551|552.4|551.8|553.6|553|550.9|550.3|163
1713398700000|2024-04-18 00:05:00|552.3|551.7|552.2|551.6|552.9|552.3|552.2|551.6|45
1713399000000|2024-04-18 00:10:00|552.3|551.7|552.7|552.1|552.8|552.2|552.2|551.6|11
1713399300000|2024-04-18 00:15:00|553.2|552.6|552.7|552.1|553.2|552.6|552.7|552.1|12
1713399600000|2024-04-18 00:20:00|552.8|552.2|552.7|552.1|553.2|552.6|552.7|552.1|29
1713399900000|2024-04-18 00:25:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|1
1713400200000|2024-04-18 00:30:00|552.3|551.7|552.4|551.8|552.4|551.8|552.2|551.6|9
1713400500000|2024-04-18 00:35:00|552.3|551.7|552.2|551.6|552.4|551.8|552.1|551.5|11
1713400800000|2024-04-18 00:40:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|5
1713401100000|2024-04-18 00:45:00|552.3|551.7|552.3|551.7|552.4|551.8|552.2|551.6|4
1713401400000|2024-04-18 00:50:00|552.4|551.8|552.7|552.1|552.7|552.1|552.3|551.7|10
1713401700000|2024-04-18 00:55:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|4
1713402000000|2024-04-18 01:00:00|552.2|551.6|551.3|550.7|552.4|551.8|551.2|550.6|24
1713402300000|2024-04-18 01:05:00|551.4|550.8|551.5|550.9|551.7|551.1|551.3|550.7|1
1713402600000|2024-04-18 01:10:00|551.6|551|552.8|552.2|552.8|552.2|551.6|551|23
1713402900000|2024-04-18 01:15:00|553.1|552.5|553.2|552.6|553.3|552.7|552.9|552.3|14
1713403200000|2024-04-18 01:20:00|552.8|552.2|552.8|552.2|553.2|552.6|552.8|552.2|6
1713403500000|2024-04-18 01:25:00|552.7|552.1|552.7|552.1|552.7|552.1|552.5|551.9|6
1713403800000|2024-04-18 01:30:00|552.6|552|552.3|551.7|553|552.4|552.2|551.6|14
1713404100000|2024-04-18 01:35:00|552.4|551.8|552.8|552.2|552.8|552.2|552.3|551.7|3
1713404400000|2024-04-18 01:40:00|552.7|552.1|552.4|551.8|552.8|552.2|552.3|551.7|3
1713404700000|2024-04-18 01:45:00|552.5|551.9|552.3|551.7|552.8|552.2|552.3|551.7|13
1713405000000|2024-04-18 01:50:00|552.2|551.6|552.2|551.6|552.5|551.9|552.2|551.6|10
1713405300000|2024-04-18 01:55:00|552.1|551.5|552.1|551.5|552.2|551.6|551.7|551.1|6
1713405600000|2024-04-18 02:00:00|552|551.4|552|551.4|552.1|551.5|551.8|551.2|4
1713405900000|2024-04-18 02:05:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|2
1713406200000|2024-04-18 02:10:00|552.2|551.6|552.2|551.6|552.2|551.6|552|551.4|1
1713406500000|2024-04-18 02:15:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|2
1713406800000|2024-04-18 02:20:00|552.4|551.8|554.9|554.3|555.2|554.6|552.4|551.8|71
1713407100000|2024-04-18 02:25:00|555.1|554.5|555.2|554.6|555.4|554.8|554.4|553.8|34
1713407400000|2024-04-18 02:30:00|555.3|554.7|554.5|553.9|555.4|554.8|554.4|553.8|39
1713407700000|2024-04-18 02:35:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|10
1713408000000|2024-04-18 02:40:00|555.1|554.5|554.9|554.3|555.1|554.5|554.9|554.3|8
1713408300000|2024-04-18 02:45:00|555.1|554.5|554.6|554|555.1|554.5|554.5|553.9|2
1713408600000|2024-04-18 02:50:00|554.7|554.1|554.7|554.1|554.7|554.1|554.4|553.8|0
1713409200000|2024-04-18 03:00:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|3
1713409500000|2024-04-18 03:05:00|554.8|554.2|554.7|554.1|555.1|554.5|554.7|554.1|7
1713409800000|2024-04-18 03:10:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|6
1713410100000|2024-04-18 03:15:00|554|553.4|554|553.4|554.2|553.6|553.9|553.3|2
1713410400000|2024-04-18 03:20:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|3
1713410700000|2024-04-18 03:25:00|554.3|553.7|554.2|553.6|554.3|553.7|554.2|553.6|1
1713411000000|2024-04-18 03:30:00|||||||||2
1713411300000|2024-04-18 03:35:00|554.3|553.7|554.3|553.7|554.3|553.7|554.2|553.6|0
1713411600000|2024-04-18 03:40:00|554.2|553.6|554.2|553.6|554.3|553.7|554.2|553.6|8
1713411900000|2024-04-18 03:45:00|||||||||2
1713412200000|2024-04-18 03:50:00|554.3|553.7|554.3|553.7|554.4|553.8|554.3|553.7|0
1713412500000|2024-04-18 03:55:00|554.4|553.8|554.4|553.8|554.6|554|554.3|553.7|5
1713412800000|2024-04-18 04:00:00|554.2|553.6|554.2|553.6|554.3|553.7|554.2|553.6|7
1713413100000|2024-04-18 04:05:00|554.1|553.5|554.7|554.1|554.7|554.1|554.1|553.5|3
1713413400000|2024-04-18 04:10:00|554.6|554|554.7|554.1|554.8|554.2|554.6|554|0
1713413700000|2024-04-18 04:15:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|0
1713414000000|2024-04-18 04:20:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|0
1713414300000|2024-04-18 04:25:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|0
1713414600000|2024-04-18 04:30:00|554.6|554|554.5|553.9|554.6|554|554.2|553.6|4
1713414900000|2024-04-18 04:35:00|554.4|553.8|554.4|553.8|554.4|553.8|554.3|553.7|1
1713415500000|2024-04-18 04:45:00|554.3|553.7|554.2|553.6|554.4|553.8|554.2|553.6|30
1713415800000|2024-04-18 04:50:00|554.3|553.7|554.3|553.7|554.3|553.7|554.3|553.7|4
1713416100000|2024-04-18 04:55:00|554.2|553.6|554.3|553.7|554.4|553.8|554.2|553.6|0
1713416400000|2024-04-18 05:00:00|554.4|553.8|554.3|553.7|554.4|553.8|554.3|553.7|0
1713416700000|2024-04-18 05:05:00|554.4|553.8|554.2|553.6|554.5|553.9|554.2|553.6|9
1713417000000|2024-04-18 05:10:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|14
1713417300000|2024-04-18 05:15:00|||||||||1
1713417600000|2024-04-18 05:20:00|553.9|553.3|553.9|553.3|553.9|553.3|553.7|553.1|3
1713417900000|2024-04-18 05:25:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|5
1713418200000|2024-04-18 05:30:00|||||||||1
1713418500000|2024-04-18 05:35:00|553.4|552.8|553.2|552.6|553.6|553|553.2|552.6|16
1713418800000|2024-04-18 05:40:00|553.3|552.7|553.5|552.9|553.9|553.3|553.3|552.7|9
1713419100000|2024-04-18 05:45:00|553.7|553.1|553.4|552.8|553.7|553.1|553.4|552.8|3
1713419400000|2024-04-18 05:50:00|553.3|552.7|553.7|553.1|553.7|553.1|553.2|552.6|1
1713419700000|2024-04-18 05:55:00|553.6|553|553.4|552.8|553.6|553|553.2|552.6|11
1713420000000|2024-04-18 06:00:00|553.5|552.9|553.4|552.8|553.7|553.1|553.4|552.8|2
1713420300000|2024-04-18 06:05:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|8
1713420600000|2024-04-18 06:10:00|553.6|553|553.2|552.6|553.7|553.1|553.2|552.6|11
1713420900000|2024-04-18 06:15:00|553.3|552.7|553.5|552.9|553.7|553.1|553.2|552.6|5
1713421200000|2024-04-18 06:20:00|553.3|552.7|554|553.4|554|553.4|553.2|552.6|11
1713421500000|2024-04-18 06:25:00|553.8|553.2|554.2|553.6|554.2|553.6|553.8|553.2|71
1713421800000|2024-04-18 06:30:00|554.4|553.8|553.7|553.1|554.5|553.9|553.7|553.1|20
1713422100000|2024-04-18 06:35:00|553.6|553|554|553.4|554|553.4|553.6|553|8
1713422400000|2024-04-18 06:40:00|553.8|553.2|554|553.4|554|553.4|553.8|553.2|1
1713422700000|2024-04-18 06:45:00|553.9|553.3|553.8|553.2|554.1|553.5|553.8|553.2|6
1713423000000|2024-04-18 06:50:00|553.7|553.1|553.7|553.1|554|553.4|553.6|553|11
1713423300000|2024-04-18 06:55:00|554|553.4|554.2|553.6|554.2|553.6|553.9|553.3|7
1713423600000|2024-04-18 07:00:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|9
1713423900000|2024-04-18 07:05:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|7
1713424200000|2024-04-18 07:10:00|553.5|552.9|553|552.4|553.5|552.9|552.7|552.1|14
1713424500000|2024-04-18 07:15:00|552.9|552.3|553.4|552.8|553.5|552.9|552.7|552.1|12
1713424800000|2024-04-18 07:20:00|553.5|552.9|553.4|552.8|553.5|552.9|553.1|552.5|50
1713425100000|2024-04-18 07:25:00|553.5|552.9|553.1|552.5|553.5|552.9|553|552.4|5
1713425400000|2024-04-18 07:30:00|553.2|552.6|553.1|552.5|553.2|552.6|553|552.4|5
1713425700000|2024-04-18 07:35:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|16
1713426000000|2024-04-18 07:40:00|||||||||9
1713426300000|2024-04-18 07:45:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|8
1713426600000|2024-04-18 07:50:00|553.1|552.5|554|553.4|554.2|553.6|553.1|552.5|62
1713426900000|2024-04-18 07:55:00|553.9|553.3|553.5|552.9|554|553.4|553.5|552.9|11
1713427200000|2024-04-18 08:00:00|553.4|552.8|553.5|552.9|553.6|553|553.4|552.8|3
1713427500000|2024-04-18 08:05:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|3
1713427800000|2024-04-18 08:10:00|554.2|553.6|554|553.4|554.2|553.6|554|553.4|68
1713428100000|2024-04-18 08:15:00|554.1|553.5|554.5|553.9|554.5|553.9|554|553.4|18
1713428400000|2024-04-18 08:20:00|554.4|553.8|555|554.4|555|554.4|554.4|553.8|31
1713428700000|2024-04-18 08:25:00|554.6|554|554.5|553.9|554.7|554.1|554.5|553.9|16
1713429000000|2024-04-18 08:30:00|554.7|554.1|555|554.4|555.8|555.2|554.7|554.1|74
1713429300000|2024-04-18 08:35:00|554.9|554.3|554.8|554.2|555|554.4|554.7|554.1|14
1713429600000|2024-04-18 08:40:00|554.5|553.9|554.5|553.9|554.5|553.9|554.4|553.8|11
1713429900000|2024-04-18 08:45:00|554.3|553.7|553.5|552.9|554.3|553.7|553.5|552.9|20
1713430200000|2024-04-18 08:50:00|554|553.4|554.5|553.9|554.9|554.3|554|553.4|16
1713430500000|2024-04-18 08:55:00|554.7|554.1|554.7|554.1|554.8|554.2|554|553.4|10
1713430800000|2024-04-18 09:00:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|12
1713431100000|2024-04-18 09:05:00|554.5|553.9|554.5|553.9|555|554.4|554.5|553.9|42
1713431400000|2024-04-18 09:10:00|554.8|554.2|554.8|554.2|555|554.4|554.7|554.1|16
1713431700000|2024-04-18 09:15:00|555|554.4|554.8|554.2|555.1|554.5|554.3|553.7|23
1713432000000|2024-04-18 09:20:00|555|554.4|554.8|554.2|555|554.4|554.8|554.2|25
1713432300000|2024-04-18 09:25:00|554.5|553.9|554.8|554.2|554.9|554.3|554.3|553.7|31
1713432600000|2024-04-18 09:30:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|4
1713432900000|2024-04-18 09:35:00|554|553.4|554.1|553.5|554.3|553.7|554|553.4|3
1713433200000|2024-04-18 09:40:00|554|553.4|554|553.4|554|553.4|554|553.4|1
1713433500000|2024-04-18 09:45:00|||||||||1
1713433800000|2024-04-18 09:50:00|554.2|553.6|554.3|553.7|554.3|553.7|554|553.4|177
1713434100000|2024-04-18 09:55:00|554.1|553.5|553.5|552.9|554.3|553.7|553.5|552.9|394
1713434400000|2024-04-18 10:00:00|553.7|553.1|554.3|553.7|554.3|553.7|553.5|552.9|57
1713434700000|2024-04-18 10:05:00|554.1|553.5|553.9|553.3|554.1|553.5|553.8|553.2|4
1713435000000|2024-04-18 10:10:00|553.7|553.1|553.5|552.9|553.9|553.3|553.5|552.9|11
1713435300000|2024-04-18 10:15:00|553.4|552.8|553.5|552.9|553.5|552.9|553.4|552.8|7
1713435600000|2024-04-18 10:20:00|553|552.4|553.8|553.2|553.9|553.3|553|552.4|28
1713435900000|2024-04-18 10:25:00|553.5|552.9|553.2|552.6|553.5|552.9|553.1|552.5|34
1713436200000|2024-04-18 10:30:00|553.1|552.5|552.8|552.2|553.1|552.5|552.5|551.9|21
1713436500000|2024-04-18 10:35:00|552.7|552.1|552.7|552.1|552.8|552.2|552.7|552.1|4
1713436800000|2024-04-18 10:40:00|552.6|552|552.2|551.6|552.7|552.1|552.2|551.6|29
1713437100000|2024-04-18 10:45:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|0
1713437400000|2024-04-18 10:50:00|552.8|552.2|553.3|552.7|553.3|552.7|552.8|552.2|11
1713437700000|2024-04-18 10:55:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|2
1713438000000|2024-04-18 11:00:00|553|552.4|553|552.4|553|552.4|552.8|552.2|23
1713438300000|2024-04-18 11:05:00|552.8|552.2|553.6|553|553.6|553|552.8|552.2|61
1713438600000|2024-04-18 11:10:00|553.7|553.1|553.5|552.9|553.7|553.1|553.3|552.7|14
1713438900000|2024-04-18 11:15:00|553.6|553|552.8|552.2|553.6|553|552.8|552.2|93
1713439200000|2024-04-18 11:20:00|553.1|552.5|552.3|551.7|553.1|552.5|551.6|551|163
1713439500000|2024-04-18 11:25:00|552.1|551.5|552.3|551.7|552.5|551.9|551.8|551.2|22
1713439800000|2024-04-18 11:30:00|552|551.4|551.6|551|552|551.4|551.5|550.9|31
1713440100000|2024-04-18 11:35:00|551.7|551.1|550.8|550.2|551.7|551.1|550.5|549.9|92
1713440400000|2024-04-18 11:40:00|551|550.4|552.4|551.8|552.5|551.9|551|550.4|33
1713440700000|2024-04-18 11:45:00|552.8|552.2|553.2|552.6|553.3|552.7|552.7|552.1|47
1713441000000|2024-04-18 11:50:00|553.3|552.7|553.9|553.3|554|553.4|553.3|552.7|39
1713441300000|2024-04-18 11:55:00|553.8|553.2|554|553.4|554|553.4|553.7|553.1|18
1713441600000|2024-04-18 12:00:00|554.1|553.5|554.2|553.6|554.3|553.7|553.9|553.3|22
1713441900000|2024-04-18 12:05:00|554.1|553.5|554.7|554.1|554.7|554.1|553.9|553.3|102
1713442200000|2024-04-18 12:10:00|554.6|554|554.8|554.2|555|554.4|554.4|553.8|149
1713442500000|2024-04-18 12:15:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|42
1713442800000|2024-04-18 12:20:00|554.8|554.2|554.8|554.2|555.1|554.5|554.6|554|68
1713443100000|2024-04-18 12:25:00|554.7|554.1|554.7|554.1|554.9|554.1|554.6|553.9|51
1713443400000|2024-04-18 12:30:00|554.6|554|551.4|550.8|554.8|554.1|551.4|550.8|532
1713443700000|2024-04-18 12:35:00|551.5|550.9|550.5|549.9|551.7|551.1|549.3|548.7|336
1713444000000|2024-04-18 12:40:00|550.6|550|549.6|549|550.8|550.2|548.3|547.7|478
1713447000000|2024-04-18 13:30:00|550.2|549.6|552.8|552.2|554.1|553.5|549.7|549.1|779
1713447300000|2024-04-18 13:35:00|552.6|552|551.8|551.2|553.1|552.5|551.8|551.2|390
1713447600000|2024-04-18 13:40:00|551.9|551.3|555.3|554.7|555.8|555.2|551.3|550.7|809
1713447900000|2024-04-18 13:45:00|555.4|554.8|554|553.4|555.4|554.8|552.6|552|257
1713448200000|2024-04-18 13:50:00|554.1|553.5|555.8|555.2|556.6|556|554|553.4|388
1713448500000|2024-04-18 13:55:00|555.7|555.1|556.3|555.7|556.6|556|555.3|554.7|188
1713448800000|2024-04-18 14:00:00|556.4|555.8|556.8|556.2|557.3|556.7|555.6|555|337
1713449100000|2024-04-18 14:05:00|556.7|556.1|556.2|555.6|557.1|556.5|556.1|555.5|201
1713449400000|2024-04-18 14:10:00|556.3|555.7|556.4|555.8|556.6|556|555.3|554.7|153
1713449700000|2024-04-18 14:15:00|556.6|556|556.9|556.3|557.6|557|556.4|555.8|141
1713450000000|2024-04-18 14:20:00|557.1|556.5|556.1|555.5|557.1|556.5|555.6|555|163
1713450300000|2024-04-18 14:25:00|556.3|555.7|555.4|554.8|556.3|555.7|554.7|554.1|524
1713450600000|2024-04-18 14:30:00|555.5|554.9|554.6|554|555.8|555.2|553.5|552.9|249
1713450900000|2024-04-18 14:35:00|554.8|554.2|554.3|553.7|555|554.4|554|553.4|209
1713451200000|2024-04-18 14:40:00|554.5|553.9|553.8|553.2|554.9|554.3|553.8|553.2|160
1713451500000|2024-04-18 14:45:00|553.9|553.3|554.6|554|555.5|554.9|553.5|552.9|211
1713451800000|2024-04-18 14:50:00|554.8|554.2|554.3|553.7|554.8|554.2|553.8|553.2|166
1713452100000|2024-04-18 14:55:00|554.5|553.9|553.8|553.2|554.8|554.2|553.5|552.9|75
1713452400000|2024-04-18 15:00:00|553.5|552.9|553|552.4|553.8|553.2|552.9|552.3|128
1713452700000|2024-04-18 15:05:00|552.8|552.2|553.5|552.9|553.5|552.9|552.7|552.1|286
1713453000000|2024-04-18 15:10:00|553.4|552.8|553.8|553.2|554.3|553.7|553|552.4|377
1713453300000|2024-04-18 15:15:00|553.5|552.9|552.5|551.9|553.8|553.2|552.3|551.7|173
1713453600000|2024-04-18 15:20:00|552.4|551.8|553.5|552.9|553.9|553.3|552.3|551.7|110
1713453900000|2024-04-18 15:25:00|553.3|552.7|553.4|552.8|553.8|553.2|552.7|552.1|175
1713454200000|2024-04-18 15:30:00|553.3|552.7|553.5|552.9|554.2|553.6|553.2|552.6|60
1713454500000|2024-04-18 15:35:00|553.6|553|552.2|551.6|553.8|553.2|552.2|551.6|227
1713454800000|2024-04-18 15:40:00|552|551.4|552.4|551.8|553|552.4|551.7|551.1|459
1713455100000|2024-04-18 15:45:00|552.5|551.9|551.9|551.3|553|552.4|551.7|551.1|570
1713455400000|2024-04-18 15:50:00|551.7|551.1|551|550.4|552.1|551.5|550.9|550.3|629
1713455700000|2024-04-18 15:55:00|550.9|550.3|550.5|549.9|551.2|550.6|550.2|549.6|256
1713456000000|2024-04-18 16:00:00|550.4|549.8|551.1|550.5|551.5|550.9|550.4|549.8|352
1713456300000|2024-04-18 16:05:00|551|550.4|550.7|550.1|551.1|550.5|550.2|549.6|105
1713456600000|2024-04-18 16:10:00|550.6|550|551.7|551.1|552.5|551.9|550.6|550|270
1713456900000|2024-04-18 16:15:00|551.5|550.9|551.7|551.1|552.2|551.6|551.2|550.6|100
1713457200000|2024-04-18 16:20:00|551.9|551.3|552.2|551.6|552.3|551.7|551.7|551.1|208
1713457500000|2024-04-18 16:25:00|552.1|551.5|553|552.4|553.2|552.6|551.7|551.1|165
1713457800000|2024-04-18 16:30:00|552.7|552.1|553|552.4|553.4|552.8|552.7|552.1|377
1713458100000|2024-04-18 16:35:00|552.8|552.2|552.5|551.9|552.8|552.2|552.2|551.6|58
1713458400000|2024-04-18 16:40:00|552.3|551.7|551.8|551.2|552.5|551.9|551.8|551.2|50
1713458700000|2024-04-18 16:45:00|552|551.4|552|551.4|552.5|551.9|551.9|551.3|64
1713459000000|2024-04-18 16:50:00|551.9|551.3|552.4|551.8|552.4|551.8|551.8|551.2|34
1713459300000|2024-04-18 16:55:00|552.3|551.7|552|551.4|552.3|551.7|551.5|550.9|37
1713459600000|2024-04-18 17:00:00|551.8|551.2|552|551.4|552.2|551.6|551.4|550.8|46
1713459900000|2024-04-18 17:05:00|551.7|551.1|552.8|552.2|552.8|552.2|551.7|551.1|67
1713460200000|2024-04-18 17:10:00|553|552.4|552.8|552.2|553.2|552.6|552.7|552.1|65
1713460500000|2024-04-18 17:15:00|552.7|552.1|552.6|552|552.8|552.2|552.5|551.9|39
1713460800000|2024-04-18 17:20:00|552.7|552.1|552.8|552.2|552.8|552.2|552.5|551.9|36
1713461100000|2024-04-18 17:25:00|552.9|552.3|552.8|552.2|553|552.4|552.5|551.9|46
1713461400000|2024-04-18 17:30:00|552.9|552.3|552.8|552.2|553|552.4|552.7|552.1|35
1713461700000|2024-04-18 17:35:00|553|552.4|552.7|552.1|553|552.4|552.6|552|75
1713462000000|2024-04-18 17:40:00|552.6|552|552.8|552.2|553|552.4|552.5|551.9|63
1713462300000|2024-04-18 17:45:00|552.9|552.3|552.7|552.1|552.9|552.3|552.5|551.9|48
1713462600000|2024-04-18 17:50:00|552.5|551.9|552.5|551.9|552.8|552.2|552.3|551.7|47
1713462900000|2024-04-18 17:55:00|552.6|552|552|551.4|552.7|552.1|552|551.4|50
1713463200000|2024-04-18 18:00:00|551.8|551.2|551.8|551.2|552.3|551.7|551.7|551.1|91
1713463500000|2024-04-18 18:05:00|551.9|551.3|552.1|551.5|552.5|551.9|551.7|551.1|353
1713463800000|2024-04-18 18:10:00|552|551.4|550.9|550.3|552|551.4|550.9|550.3|765
1713464100000|2024-04-18 18:15:00|550.8|550.2|551|550.4|551.2|550.6|550.5|549.9|425
1713484800000|2024-04-19 00:00:00|551.7|551.1|551.6|551|551.8|551.2|550.8|550.2|42
1713485100000|2024-04-19 00:05:00|551.7|551.1|551.3|550.7|551.7|551.1|551.3|550.7|13
1713485400000|2024-04-19 00:10:00|551.4|550.8|551.8|551.2|552.2|551.6|551.4|550.8|45
1713485700000|2024-04-19 00:15:00|551.7|551.1|551.3|550.7|551.8|551.2|551.3|550.7|3
1713486000000|2024-04-19 00:20:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|1
1713486300000|2024-04-19 00:25:00|551.1|550.5|550.3|549.7|551.2|550.5|550.3|549.7|20
1713486600000|2024-04-19 00:30:00|550.6|550|550.7|550.1|550.8|550.2|550.6|550|16
1713486900000|2024-04-19 00:35:00|550.8|550.2|550.3|549.7|550.8|550.2|550.1|549.5|5
1713487200000|2024-04-19 00:40:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|6
1713487800000|2024-04-19 00:50:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|7
1713488100000|2024-04-19 00:55:00|550.6|550|550.6|550|550.6|550|550.4|549.8|7
1713488400000|2024-04-19 01:00:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|3
1713488700000|2024-04-19 01:05:00|550.5|549.9|550.9|550.3|551.1|550.5|550.4|549.8|12
1713489000000|2024-04-19 01:10:00|551|550.4|551.1|550.5|551.2|550.6|550.8|550.2|12
1713489300000|2024-04-19 01:15:00|551.3|550.7|551.1|550.5|551.3|550.7|551|550.4|1
1713489600000|2024-04-19 01:20:00|551.2|550.6|552.1|551.5|552.1|551.5|551.2|550.6|7
1713489900000|2024-04-19 01:25:00|552.2|551.6|552.1|551.5|552.4|551.8|552|551.4|7
1713490200000|2024-04-19 01:30:00|552.3|551.7|555|554.4|555.1|554.5|552.2|551.6|57
1713490500000|2024-04-19 01:35:00|554.8|554.2|556.3|555.7|556.6|556|554.5|553.9|107
1713490800000|2024-04-19 01:40:00|556.5|555.9|556|555.4|557.6|557|556|555.4|64
1713491100000|2024-04-19 01:45:00|556.1|555.5|556.5|555.9|556.6|556|555.7|555.1|2
1713491400000|2024-04-19 01:50:00|556.3|555.7|557.1|556.5|557.5|556.9|556.1|555.5|33
1713491700000|2024-04-19 01:55:00|556.8|556.2|558.8|558.2|558.8|558.2|556.8|556.2|71
1713492000000|2024-04-19 02:00:00|559|558.4|558.6|558|559|558.4|558.6|558|3
1713492300000|2024-04-19 02:05:00|558.3|557.7|558.5|557.9|558.6|558|557.8|557.2|29
1713492600000|2024-04-19 02:10:00|558.3|557.7|558.5|557.9|558.6|558|558.3|557.7|13
1713492900000|2024-04-19 02:15:00|558.3|557.7|559.3|558.7|559.3|558.7|558.3|557.7|93
1713493200000|2024-04-19 02:20:00|559.2|558.6|560.9|560.3|560.9|560.3|559.1|558.5|140
1713493500000|2024-04-19 02:25:00|561.1|560.5|562.6|562|563.6|563|561.1|560.5|199
1713493800000|2024-04-19 02:30:00|562.7|562.1|564.3|563.7|564.4|563.8|562.7|562.1|81
1713494100000|2024-04-19 02:35:00|564.6|564|564.9|564.3|565.2|564.6|564.3|563.7|201
1713494400000|2024-04-19 02:40:00|565.1|564.5|568.6|568|568.6|568|564.8|564.2|153
1713494700000|2024-04-19 02:45:00|568.8|568.2|571.1|570.5|571.5|570.9|568.7|568.1|356
1713495000000|2024-04-19 02:50:00|571.2|570.6|572.7|572.1|572.9|572.3|570.9|570.3|267
1713495300000|2024-04-19 02:55:00|572.9|572.3|570.1|569.5|573.1|572.5|570|569.4|204
1713495600000|2024-04-19 03:00:00|569.9|569.3|570|569.4|570.5|569.9|569.9|569.3|91
1713495900000|2024-04-19 03:05:00|570.1|569.5|566.3|565.7|570.4|569.8|565.4|564.8|189
1713496200000|2024-04-19 03:10:00|566.2|565.6|564.5|563.9|566.5|565.9|563.9|563.3|216
1713496500000|2024-04-19 03:15:00|564.6|564|563.8|563.2|565.1|564.5|563.3|562.7|113
1713496800000|2024-04-19 03:20:00|564.1|563.5|562.9|562.3|564.4|563.8|561.8|561.2|226
1713497100000|2024-04-19 03:25:00|563|562.4|563.7|563.1|564.9|564.3|563|562.4|138
1713497400000|2024-04-19 03:30:00|563.8|563.2|563.6|563|564.1|563.5|562.9|562.3|7
1713497700000|2024-04-19 03:35:00|563.7|563.1|564.3|563.7|564.3|563.7|563.4|562.8|55
1713498000000|2024-04-19 03:40:00|564.2|563.6|563.4|562.8|564.2|563.6|563.2|562.6|84
1713498300000|2024-04-19 03:45:00|563.5|562.9|563.9|563.3|563.9|563.3|563.2|562.6|15
1713498600000|2024-04-19 03:50:00|564|563.4|564|563.4|564.4|563.8|563.9|563.3|25
1713498900000|2024-04-19 03:55:00|564.1|563.5|564.4|563.8|564.4|563.8|563.7|563.1|6
1713499200000|2024-04-19 04:00:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|2
1713499500000|2024-04-19 04:05:00|563.9|563.3|563.9|563.3|563.9|563.3|563.6|563|4
1713499800000|2024-04-19 04:10:00|563.2|562.6|562.1|561.5|563.4|562.8|562|561.4|11
1713500100000|2024-04-19 04:15:00|562.3|561.7|561.9|561.3|562.6|562|561.9|561.3|12
1713500400000|2024-04-19 04:20:00|562.1|561.5|562.4|561.8|562.6|562|562.1|561.5|30
1713500700000|2024-04-19 04:25:00|561.7|561.1|562.1|561.5|562.1|561.5|561.7|561.1|6
1713501000000|2024-04-19 04:30:00|562.2|561.6|562.2|561.6|562.6|562|561.9|561.3|26
1713501300000|2024-04-19 04:35:00|562.4|561.8|563.2|562.6|563.2|562.6|562.4|561.8|11
1713501600000|2024-04-19 04:40:00|563.1|562.5|562.9|562.3|563.3|562.7|562.8|562.2|5
1713501900000|2024-04-19 04:45:00|562.1|561.5|561.3|560.7|562.1|561.5|561.1|560.5|84
1713502200000|2024-04-19 04:50:00|561.2|560.6|560.6|560|561.3|560.7|559.9|559.3|196
1713502500000|2024-04-19 04:55:00|560.5|559.9|560.1|559.5|560.5|559.9|559.8|559.2|96
1713502800000|2024-04-19 05:00:00|560.5|559.9|560.9|560.3|561.1|560.5|560.3|559.7|19
1713503100000|2024-04-19 05:05:00|560.8|560.2|561.6|561|561.6|561|560.8|560.2|28
1713503400000|2024-04-19 05:10:00|561.5|560.9|560.9|560.3|561.6|561|560.6|560|21
1713503700000|2024-04-19 05:15:00|560.8|560.2|560.6|560|561.1|560.5|560.6|560|16
1713504000000|2024-04-19 05:20:00|560.4|559.8|560.2|559.6|560.4|559.8|560.1|559.5|25
1713504300000|2024-04-19 05:25:00|560.4|559.8|561.6|561|561.9|561|560.4|559.8|70
1713504600000|2024-04-19 05:30:00|561.5|560.9|561.6|561|562|561.4|561.5|560.9|9
1713504900000|2024-04-19 05:35:00|561.7|561.1|561.4|560.8|561.8|561.2|561.4|560.8|3
1713505200000|2024-04-19 05:40:00|561.5|560.9|560.9|560.3|561.5|560.9|560.6|560|29
1713505500000|2024-04-19 05:45:00|560.6|560|562.2|561.6|562.2|561.6|560.6|560|16
1713505800000|2024-04-19 05:50:00|562.1|561.5|562.6|562|562.6|562|562.1|561.5|23
1713506100000|2024-04-19 05:55:00|||||||||24
1713506400000|2024-04-19 06:00:00|562.7|562.1|563.4|562.8|563.6|563|562.7|562.1|12
1713506700000|2024-04-19 06:05:00|563.5|562.9|564|563.4|564.2|563.6|563.3|562.7|36
1713507000000|2024-04-19 06:10:00|564.4|563.8|564.4|563.8|564.4|563.8|564.1|563.5|20
1713507300000|2024-04-19 06:15:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|27
1713507600000|2024-04-19 06:20:00|564.7|564.1|564.4|563.8|564.7|564.1|564.4|563.8|12
1713507900000|2024-04-19 06:25:00|563.9|563.3|563.9|563.3|564.1|563.5|563.7|563.1|59
1713508200000|2024-04-19 06:30:00|563.8|563.2|563.5|562.9|564.4|563.8|563.4|562.8|45
1713508500000|2024-04-19 06:35:00|563.6|563|563.8|563.2|564|563.4|563.5|562.9|5
1713508800000|2024-04-19 06:40:00|563.9|563.3|563.8|563.2|563.9|563.3|563.1|562.5|10
1713509100000|2024-04-19 06:45:00|563.9|563.3|563.7|563.1|564.1|563.5|563.4|562.8|17
1713509400000|2024-04-19 06:50:00|563.4|562.8|563.7|563.1|563.8|563.2|563.4|562.8|5
1713509700000|2024-04-19 06:55:00|563.6|563|563.3|562.7|563.7|563.1|562.8|562.2|39
1713510000000|2024-04-19 07:00:00|563.4|562.8|562.7|562.1|563.4|562.8|562.7|562.1|35
1713510300000|2024-04-19 07:05:00|562.9|562.3|563.4|562.8|564.2|563.6|562.9|562.3|32
1713510600000|2024-04-19 07:10:00|563.7|563.1|562.9|562.3|563.8|563.2|562.5|561.9|28
1713510900000|2024-04-19 07:15:00|563|562.4|561.8|561.2|563.4|562.8|561.7|561.1|43
1713511200000|2024-04-19 07:20:00|561.9|561.3|561.9|561.3|562.4|561.8|561.4|560.8|16
1713511500000|2024-04-19 07:25:00|562|561.4|562.2|561.6|562.8|562.2|561.8|561.2|70
1713511800000|2024-04-19 07:30:00|562.3|561.7|562.7|562.1|562.9|562.3|561.9|561.3|54
1713512100000|2024-04-19 07:35:00|562.4|561.8|560.4|559.8|562.5|561.9|560.1|559.5|115
1713512400000|2024-04-19 07:40:00|560.5|559.9|559.5|558.9|560.5|559.9|559.4|558.8|53
1713512700000|2024-04-19 07:45:00|559.6|559|560.4|559.8|560.4|559.8|559.6|559|13
1713513000000|2024-04-19 07:50:00|560.6|560|561.8|561.2|562.1|561.5|560.6|560|53
1713513300000|2024-04-19 07:55:00|561.7|561.1|560.9|560.3|561.7|561.1|560.7|560.1|12
1713513600000|2024-04-19 08:00:00|561.2|560.6|560.4|559.8|561.2|560.6|560|559.4|22
1713513900000|2024-04-19 08:05:00|560.3|559.7|559.9|559.3|560.4|559.8|559.8|559.2|8
1713514200000|2024-04-19 08:10:00|559.8|559.2|559.2|558.6|559.9|559.3|558.9|558.3|44
1713514500000|2024-04-19 08:15:00|558.9|558.3|559.9|559.3|560.2|559.6|558.9|558.3|11
1713514800000|2024-04-19 08:20:00|559.7|559.1|559.7|559.1|559.7|559.1|559.4|558.8|1
1713515100000|2024-04-19 08:25:00|559.2|558.6|559.3|558.7|559.4|558.8|558.9|558.3|17
1713515400000|2024-04-19 08:30:00|558.9|558.3|558.7|558.1|559.2|558.6|558.4|557.8|17
1713515700000|2024-04-19 08:35:00|558.9|558.3|559.2|558.6|559.4|558.8|558.8|558.2|10
1713516000000|2024-04-19 08:40:00|559.4|558.8|559.3|558.7|559.4|558.8|558.5|557.9|37
1713516300000|2024-04-19 08:45:00|559.2|558.6|559.3|558.7|559.4|558.8|558.6|558|49
1713516600000|2024-04-19 08:50:00|559.4|558.8|558.7|558.1|559.7|559.1|558.7|558.1|13
1713516900000|2024-04-19 08:55:00|558.9|558.3|559.4|558.8|559.4|558.8|558.5|557.9|15
1713517200000|2024-04-19 09:00:00|559.7|559.1|559|558.4|559.7|559.1|559|558.4|23
1713517500000|2024-04-19 09:05:00|558.9|558.3|559.2|558.6|559.2|558.6|558.9|558.3|3
1713517800000|2024-04-19 09:10:00|558.9|558.3|557.7|557.1|558.9|558.3|557.6|557|31
1713518100000|2024-04-19 09:15:00|557.6|557|557.4|556.8|557.6|557|556.6|556|103
1713518400000|2024-04-19 09:20:00|557.9|557.3|558.4|557.8|559.3|558.7|557.7|557.1|33
1713518700000|2024-04-19 09:25:00|558.7|558.1|558.1|557.5|558.7|558.1|557.8|557.2|42
1713519000000|2024-04-19 09:30:00|558|557.4|559.1|558.5|559.1|558.5|558|557.4|293
1713519300000|2024-04-19 09:35:00|559.5|558.9|558.4|557.8|559.5|558.9|558.3|557.7|26
1713519600000|2024-04-19 09:40:00|558.5|557.9|557.4|556.8|558.5|557.9|557.2|556.6|13
1713519900000|2024-04-19 09:45:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|6
1713520200000|2024-04-19 09:50:00|557|556.4|557|556.4|557.7|557.1|556.8|556.2|36
1713520500000|2024-04-19 09:55:00|556.9|556.3|557.8|557.2|557.8|557.2|556.9|556.3|6
1713520800000|2024-04-19 10:00:00|557.7|557.1|557.7|557.1|557.9|557.3|557.2|556.6|5
1713521100000|2024-04-19 10:05:00|557.8|557.2|557.4|556.8|557.9|557.3|557.4|556.8|8
1713521400000|2024-04-19 10:10:00|557.5|556.9|556.9|556.3|557.8|557.2|556.9|556.3|11
1713521700000|2024-04-19 10:15:00|557.2|556.6|557.3|556.7|557.7|557.1|557.2|556.6|3
1713522000000|2024-04-19 10:20:00|557.2|556.6|557.7|557.1|557.8|557.2|557.2|556.6|4
1713522300000|2024-04-19 10:25:00|557.4|556.8|557.7|557.1|557.8|557.2|557.4|556.8|3
1713522600000|2024-04-19 10:30:00|557.8|557.2|558.4|557.8|558.4|557.8|557.7|557.1|11
1713522900000|2024-04-19 10:35:00|558.3|557.7|558.9|558.3|559.4|558.8|558.2|557.6|20
1713523200000|2024-04-19 10:40:00|558.8|558.2|558.4|557.8|559.1|558.5|558.4|557.8|11
1713523500000|2024-04-19 10:45:00|558.7|558.1|559.2|558.6|559.2|558.6|558.7|558.1|17
1713523800000|2024-04-19 10:50:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|6
1713524100000|2024-04-19 10:55:00|558.7|558.1|558.4|557.8|558.8|558.2|558.3|557.7|7
1713524400000|2024-04-19 11:00:00|558.3|557.7|558.1|557.5|558.6|558|558|557.4|7
1713524700000|2024-04-19 11:05:00|558.2|557.6|557.9|557.3|558.2|557.6|557.7|557.1|7
1713525000000|2024-04-19 11:10:00|557.8|557.2|557|556.4|557.8|557.2|557|556.4|7
1713525300000|2024-04-19 11:15:00|557.1|556.5|558|557.4|558.2|557.6|557.1|556.5|7
1713525600000|2024-04-19 11:20:00|557.9|557.3|557.2|556.6|557.9|557.3|557.2|556.6|6
1713525900000|2024-04-19 11:25:00|557|556.4|557.4|556.8|557.4|556.8|556.9|556.3|80
1713526200000|2024-04-19 11:30:00|557.5|556.9|556.8|556.2|557.5|556.9|556.7|556.1|15
1713526500000|2024-04-19 11:35:00|556.7|556.1|556.4|555.8|556.7|556.1|555.9|555.3|84
1713526800000|2024-04-19 11:40:00|556.5|555.9|556.7|556.1|556.7|556.1|556.4|555.8|16
1713527100000|2024-04-19 11:45:00|557|556.4|556.9|556.3|557.3|556.7|556.7|556.1|16
1713527400000|2024-04-19 11:50:00|556.7|556.1|556.4|555.8|556.8|556.2|556.4|555.8|13
1713527700000|2024-04-19 11:55:00|556.2|555.6|556.2|555.6|556.4|555.8|555.9|555.3|6
1713528000000|2024-04-19 12:00:00|556.6|556|556.7|556.1|556.7|556.1|556.2|555.6|9
1713528300000|2024-04-19 12:05:00|556.4|555.8|557.2|556.6|557.2|556.6|556.4|555.8|14
1713528600000|2024-04-19 12:10:00|557.3|556.7|557.9|557.3|558.2|557.6|557.2|556.6|41
1713528900000|2024-04-19 12:15:00|557.7|557.1|558.7|558.1|558.9|558.3|557.7|557.1|16
1713529200000|2024-04-19 12:20:00|558.6|558|557.4|556.8|558.6|558|557.4|556.8|9
1713529500000|2024-04-19 12:25:00|557.7|557.1|557.3|556.7|558.1|557.5|556.7|556.1|120
1713529800000|2024-04-19 12:30:00|557.4|556.8|557.7|557.1|557.9|557.3|557.2|556.6|18
1713530100000|2024-04-19 12:35:00|557.9|557.3|556.4|555.8|557.9|557.3|556.2|555.6|24
1713530400000|2024-04-19 12:40:00|555.9|555.3|557|556.4|557|556.4|554.9|554.3|72
1713533400000|2024-04-19 13:30:00|557.5|556.9|563.2|562.6|563.5|562.9|556.2|555.6|576
1713533700000|2024-04-19 13:35:00|563.3|562.7|560.2|559.6|563.5|562.9|560.2|559.6|392
1713534000000|2024-04-19 13:40:00|560.3|559.7|559|558.4|560.3|559.7|559|558.4|219
1713534300000|2024-04-19 13:45:00|558.9|558.3|558.2|557.6|559.3|558.7|558|557.4|378
1713534600000|2024-04-19 13:50:00|558|557.4|558.7|558.1|559.4|558.8|558|557.4|142
1713534900000|2024-04-19 13:55:00|558.5|557.9|557.5|556.9|559.2|558.6|557.4|556.8|182
1713535200000|2024-04-19 14:00:00|557.6|557|558.2|557.6|558.2|557.6|557.5|556.9|81
1713535500000|2024-04-19 14:05:00|558.1|557.5|557.7|557.1|558.7|558.1|557.5|556.9|80
1713535800000|2024-04-19 14:10:00|557.9|557.3|558.1|557.5|558.9|558.3|557.7|557.1|132
1713536100000|2024-04-19 14:15:00|558.2|557.6|560.7|560.1|560.7|560.1|558|557.4|158
1713536400000|2024-04-19 14:20:00|561|560.4|559.7|559.1|561|560.4|559.4|558.8|105
1713536700000|2024-04-19 14:25:00|559.8|559.2|559.6|559|560.5|559.9|559.5|558.9|66
1713537000000|2024-04-19 14:30:00|559.7|559.1|560|559.4|561|560.4|558.7|558.1|192
1713537300000|2024-04-19 14:35:00|559.9|559.3|559.7|559.1|561|560.4|559.7|559.1|27
1713537600000|2024-04-19 14:40:00|559.5|558.9|558.5|557.9|559.7|559.1|558.2|557.6|79
1713537900000|2024-04-19 14:45:00|558.8|558.2|559.1|558.5|560.6|560|558.5|557.9|138
1713538200000|2024-04-19 14:50:00|559.2|558.6|559|558.4|560|559.4|558.7|558.1|131
1713538500000|2024-04-19 14:55:00|558.7|558.1|558.4|557.8|558.9|558.3|558|557.4|109
1713538800000|2024-04-19 15:00:00|558.2|557.6|558.6|558|558.7|558.1|557.7|557.1|98
1713539100000|2024-04-19 15:05:00|558.5|557.9|559.5|558.9|559.5|558.9|558.4|557.8|129
1713539400000|2024-04-19 15:10:00|559.4|558.8|560.1|559.5|560.5|559.9|558.7|558.1|144
1713539700000|2024-04-19 15:15:00|560.2|559.6|559.7|559.1|560.2|559.6|559|558.4|197
1713540000000|2024-04-19 15:20:00|559.8|559.2|560.7|560.1|561|560.4|559.5|558.9|136
1713540300000|2024-04-19 15:25:00|560.6|560|560.5|559.9|561.5|560.9|560.5|559.9|58
1713540600000|2024-04-19 15:30:00|560.2|559.6|559|558.4|560.3|559.7|559|558.4|111
1713540900000|2024-04-19 15:35:00|558.7|558.1|559.2|558.6|559.7|559.1|558.7|558.1|48
1713541200000|2024-04-19 15:40:00|559.3|558.7|560.5|559.9|560.5|559.9|559.3|558.7|59
1713541500000|2024-04-19 15:45:00|560.2|559.6|560.8|560.2|561.5|560.9|560|559.4|43
1713541800000|2024-04-19 15:50:00|561|560.4|560.7|560.1|561|560.4|560.2|559.6|53
1713542100000|2024-04-19 15:55:00|560.8|560.2|561.5|560.9|561.5|560.9|560.8|560.2|48
1713542400000|2024-04-19 16:00:00|561.2|560.6|560.7|560.1|561.8|561.2|560.7|560.1|155
1713542700000|2024-04-19 16:05:00|560.6|560|561|560.4|561.2|560.6|560.5|559.9|51
1713543000000|2024-04-19 16:10:00|560.8|560.2|561.1|560.5|561.5|560.9|560.7|560.1|35
1713543300000|2024-04-19 16:15:00|561.2|560.6|561.2|560.6|561.2|560.6|560.7|560.1|24
1713543600000|2024-04-19 16:20:00|561.1|560.5|560.5|559.9|561.2|560.6|560.2|559.6|112
1713543900000|2024-04-19 16:25:00|560.6|560|560.5|559.9|561|560.4|560.5|559.9|25
1713544200000|2024-04-19 16:30:00|560.7|560.1|561.2|560.6|561.2|560.6|560.7|560.1|32
1713544500000|2024-04-19 16:35:00|561.1|560.5|561.2|560.6|561.2|560.6|560.7|560.1|89
1713544800000|2024-04-19 16:40:00|561.5|560.9|561.7|561.1|561.7|561.1|561.2|560.6|91
1713545100000|2024-04-19 16:45:00|561.6|561|562.2|561.6|562.5|561.9|560.9|560.3|226
1713545400000|2024-04-19 16:50:00|562.1|561.5|562.7|562.1|562.8|562.2|561.7|561.1|256
1713545700000|2024-04-19 16:55:00|562.6|562|563|562.4|563.5|562.9|562.5|561.9|172
1713546000000|2024-04-19 17:00:00|562.7|562.1|561.7|561.1|562.7|562.1|561.5|560.9|106
1713546300000|2024-04-19 17:05:00|561.6|561|563.2|562.6|563.5|562.9|561.6|561|65
1713546600000|2024-04-19 17:10:00|563.1|562.5|563|562.4|563.2|562.6|562.7|562.1|32
1713546900000|2024-04-19 17:15:00|562.9|562.3|564.2|563.6|564.5|563.9|562.6|562|131
1713547200000|2024-04-19 17:20:00|564.3|563.7|564|563.4|564.5|563.9|564|563.4|68
1713547500000|2024-04-19 17:25:00|564.4|563.8|564.5|563.9|564.7|564.1|564.2|563.6|78
1713547800000|2024-04-19 17:30:00|564.2|563.6|564|563.4|564.5|563.9|563.7|563.1|164
1713548100000|2024-04-19 17:35:00|563.9|563.3|563.5|562.9|564|563.4|563.4|562.8|147
1713548400000|2024-04-19 17:40:00|563.7|563.1|563.7|563.1|563.7|563.1|563.5|562.9|116
1713548700000|2024-04-19 17:45:00|564|563.4|564.5|563.9|564.5|563.9|563.8|563.2|104
1713549000000|2024-04-19 17:50:00|564.4|563.8|565|564.4|565|564.4|564.2|563.6|151
1713549300000|2024-04-19 17:55:00|564.9|564.3|565.2|564.6|565.5|564.9|564.8|564.2|224
1713549600000|2024-04-19 18:00:00|565|564.4|566.5|565.9|566.5|565.9|565|564.4|253
1713549900000|2024-04-19 18:05:00|566.2|565.6|566|565.4|566.5|565.9|565.5|564.9|219
1713550200000|2024-04-19 18:10:00|566.2|565.6|565.2|564.6|566.2|565.6|565|564.4|936
1713550500000|2024-04-19 18:15:00|565.3|564.7|565.7|565.1|566.1|565.5|565.2|564.6|433
1713744000000|2024-04-22 00:00:00|566.4|565.8|569.6|569|569.7|569|566.1|565.5|110
1713744300000|2024-04-22 00:05:00|569.5|568.9|569.6|569|570.6|570|569.2|568.6|108
1713744600000|2024-04-22 00:10:00|569.7|569.1|570.1|569.5|570.4|569.8|569.7|569.1|16
1713744900000|2024-04-22 00:15:00|570.4|569.8|570.6|570|570.6|570|570.1|569.5|26
1713745200000|2024-04-22 00:20:00|570.4|569.8|569.1|568.5|570.4|569.8|568.9|568.3|16
1713745500000|2024-04-22 00:25:00|569|568.4|569.6|569|570.3|569.7|569|568.4|24
1713745800000|2024-04-22 00:30:00|569.8|569.2|569.3|568.7|569.9|569.3|569|568.4|322
1713746100000|2024-04-22 00:35:00|569|568.4|568.8|568.2|569.6|569|568.7|568.1|12
1713746400000|2024-04-22 00:40:00|568.7|568.1|568.1|567.5|568.7|568.1|568.1|567.5|7
1713746700000|2024-04-22 00:45:00|568|567.4|567.8|567.2|568.1|567.5|567.8|567.2|51
1713747000000|2024-04-22 00:50:00|567.6|567|567.2|566.6|567.8|567.2|567.1|566.5|45
1713747300000|2024-04-22 00:55:00|567.3|566.7|567.1|566.5|567.6|567|567.1|566.5|16
1713747600000|2024-04-22 01:00:00|567.3|566.7|567.6|567|567.6|567|567.3|566.7|1
1713747900000|2024-04-22 01:05:00|567.7|567.1|568.7|568.1|568.7|568.1|567.6|567|9
1713748200000|2024-04-22 01:10:00|568.6|568|568.6|568|568.7|568.1|567.9|567.3|20
1713748500000|2024-04-22 01:15:00|568.7|568.1|568.9|568.3|568.9|568.3|568.6|568|7
1713748800000|2024-04-22 01:20:00|568.8|568.2|568.6|568|568.9|568.3|568.4|567.8|306
1713749100000|2024-04-22 01:25:00|568.5|567.9|569.1|568.5|569.1|568.5|568.4|567.8|14
1713749400000|2024-04-22 01:30:00|568.7|568.1|568.6|568|568.9|568.3|568.6|568|6
1713749700000|2024-04-22 01:35:00|568.4|567.8|568.6|568|568.6|568|568.4|567.8|2
1713750000000|2024-04-22 01:40:00|568.9|568.3|569.1|568.5|569.1|568.5|568.7|568.1|15
1713750300000|2024-04-22 01:45:00|569|568.4|568.9|568.3|569.1|568.5|568.9|568.3|1
1713750600000|2024-04-22 01:50:00|569|568.4|568.6|568|569.4|568.8|568.6|568|0
1713750900000|2024-04-22 01:55:00|568.5|567.9|568.6|568|568.6|568|568.5|567.9|0
1713751200000|2024-04-22 02:00:00|568.5|567.9|568.9|568.3|568.9|568.3|568.4|567.8|7
1713751500000|2024-04-22 02:05:00|568.6|568|568.6|568|568.6|568|568.4|567.8|107
1713751800000|2024-04-22 02:10:00|568.5|567.9|568.1|567.5|568.5|567.9|568.1|567.5|4
1713752100000|2024-04-22 02:15:00|568.3|567.7|568.2|567.6|568.3|567.7|568.1|567.5|0
1713752400000|2024-04-22 02:20:00|568.1|567.5|567.8|567.2|568.1|567.5|567.6|567|13
1713752700000|2024-04-22 02:25:00|568.1|567.5|568.1|567.5|568.1|567.5|568.1|567.5|7
1713753000000|2024-04-22 02:30:00|568|567.4|568.1|567.5|568.2|567.6|567.9|567.3|1
1713753300000|2024-04-22 02:35:00|568.3|567.7|569.1|568.5|569.1|568.5|568.3|567.7|12
1713753600000|2024-04-22 02:40:00|568.9|568.3|568.1|567.5|569|568.4|568.1|567.5|6
1713754500000|2024-04-22 02:55:00|||||||||1
1713755100000|2024-04-22 03:05:00|567.4|566.8|567.4|566.8|567.4|566.8|567.4|566.8|13
1713755400000|2024-04-22 03:10:00|567.2|566.6|567.4|566.8|567.4|566.8|567.1|566.5|10
1713755700000|2024-04-22 03:15:00|567.5|566.9|567.1|566.5|567.5|566.9|567.1|566.5|4
1713756000000|2024-04-22 03:20:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|6
1713756300000|2024-04-22 03:25:00|566.6|566|566.1|565.5|566.6|566|565.9|565.3|16
1713756600000|2024-04-22 03:30:00|566.2|565.6|566.1|565.5|566.4|565.8|566.1|565.5|3
1713756900000|2024-04-22 03:35:00|566|565.4|566|565.4|566.3|565.7|566|565.4|2
1713757200000|2024-04-22 03:40:00|565.9|565.3|566.9|566.3|566.9|566.3|565.9|565.3|2
1713757500000|2024-04-22 03:45:00|566.7|566.1|566.4|565.8|566.8|566.2|566.4|565.8|9
1713757800000|2024-04-22 03:50:00|566.6|566|566.6|566|566.6|566|566.6|566|4
1713758100000|2024-04-22 03:55:00|566.5|565.9|566.6|566|566.6|566|566.5|565.9|1
1713758400000|2024-04-22 04:00:00|||||||||2
1713758700000|2024-04-22 04:05:00|566.5|565.9|566.5|565.9|566.9|566.3|566.5|565.8|3
1713759000000|2024-04-22 04:10:00|566.4|565.8|566.9|566.3|566.9|566.3|566.4|565.8|0
1713759600000|2024-04-22 04:20:00|566.8|566.2|566.8|566.2|566.9|566.3|566.8|566.2|0
1713759900000|2024-04-22 04:25:00|566.9|566.3|566.8|566.2|566.9|566.3|566.8|566.2|0
1713760200000|2024-04-22 04:30:00|566.6|566|567.3|566.7|567.4|566.8|566.6|566|20
1713760500000|2024-04-22 04:35:00|567.4|566.8|567.1|566.5|567.4|566.8|567.1|566.5|1
1713760800000|2024-04-22 04:40:00|567.4|566.8|567.4|566.8|567.4|566.8|567.4|566.8|13
1713761100000|2024-04-22 04:45:00|567.1|566.5|566.9|566.3|567.1|566.5|566.9|566.3|1
1713761400000|2024-04-22 04:50:00|||||||||1
1713761700000|2024-04-22 04:55:00|567|566.4|567|566.4|567|566.4|567|566.4|7
1713762000000|2024-04-22 05:00:00|566.9|566.3|566.9|566.3|566.9|566.3|566.6|566|2
1713762300000|2024-04-22 05:05:00|566.6|566|566.9|566.3|566.9|566.3|566.6|566|5
1713762600000|2024-04-22 05:10:00|567|566.4|567.1|566.5|567.1|566.5|567|566.4|2
1713762900000|2024-04-22 05:15:00|566.9|566.3|567.4|566.8|567.6|567|566.5|565.9|13
1713763200000|2024-04-22 05:20:00|567.5|566.9|567.6|567|567.8|567.2|567.5|566.9|0
1713763500000|2024-04-22 05:25:00|567.9|567.3|568.1|567.5|568.1|567.5|567.9|567.3|9
1713763800000|2024-04-22 05:30:00|568.4|567.8|568.1|567.5|568.4|567.8|568.1|567.5|6
1713764100000|2024-04-22 05:35:00|568.2|567.6|568.4|567.8|568.4|567.8|568.2|567.6|0
1713764400000|2024-04-22 05:40:00|568.3|567.7|568.4|567.8|568.4|567.8|568.3|567.7|2
1713764700000|2024-04-22 05:45:00|568.1|567.5|568.4|567.8|568.4|567.8|568.1|567.5|1
1713765000000|2024-04-22 05:50:00|568.2|567.6|568.4|567.8|568.4|567.8|568.1|567.5|8
1713765300000|2024-04-22 05:55:00|568.9|568.3|568.9|568.3|568.9|568.3|568.9|568.3|11
1713765600000|2024-04-22 06:00:00|568.6|568|568.6|568|568.6|568|568.6|568|12
1713765900000|2024-04-22 06:05:00|568.9|568.3|568.4|567.8|568.9|568.3|568.1|567.5|26
1713766200000|2024-04-22 06:10:00|568.5|567.9|568.4|567.8|568.5|567.9|568.4|567.8|4
1713766800000|2024-04-22 06:20:00|568.3|567.7|568.6|568|568.6|568|568.3|567.7|0
1713767100000|2024-04-22 06:25:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|14
1713767400000|2024-04-22 06:30:00|568.6|568|566.7|566.1|568.6|568|566.5|565.9|19
1713767700000|2024-04-22 06:35:00|566.6|566|566.9|566.3|566.9|566.3|566.1|565.5|23
1713768000000|2024-04-22 06:40:00|566.7|566.1|566.9|566.3|566.9|566.3|566.4|565.8|2
1713768300000|2024-04-22 06:45:00|566.8|566.2|565.4|564.8|566.9|566.3|565.4|564.8|34
1713768600000|2024-04-22 06:50:00|565.5|564.9|566.2|565.6|566.2|565.6|565.5|564.9|6
1713768900000|2024-04-22 06:55:00|566.1|565.5|566.2|565.6|566.4|565.8|566|565.4|0
1713769200000|2024-04-22 07:00:00|566|565.4|566.4|565.8|566.4|565.8|565.9|565.3|4
1713769500000|2024-04-22 07:05:00|566.7|566.1|566.6|566|566.7|566.1|566.4|565.8|1
1713769800000|2024-04-22 07:10:00|566.4|565.8|565.2|564.6|566.4|565.8|565.2|564.6|12
1713770100000|2024-04-22 07:15:00|565.4|564.8|564.9|564.3|565.4|564.8|564.4|563.8|32
1713770400000|2024-04-22 07:20:00|565.2|564.6|565.2|564.6|565.7|565.1|564.9|564.3|66
1713770700000|2024-04-22 07:25:00|565.3|564.7|565.2|564.6|565.4|564.8|564.9|564.3|9
1713771000000|2024-04-22 07:30:00|565.4|564.8|565.4|564.8|565.4|564.8|565.4|564.8|23
1713771300000|2024-04-22 07:35:00|565.2|564.6|565.4|564.8|565.4|564.8|565.2|564.6|12
1713771600000|2024-04-22 07:40:00|565.3|564.7|565.2|564.6|565.9|565.3|565.2|564.6|26
1713771900000|2024-04-22 07:45:00|565.4|564.8|565.4|564.8|565.4|564.8|565.2|564.6|6
1713772500000|2024-04-22 07:55:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|3
1713772800000|2024-04-22 08:00:00|565.2|564.6|565.4|564.8|565.4|564.8|565.2|564.6|2
1713773100000|2024-04-22 08:05:00|565.7|565.1|565.7|565.1|565.9|565.3|565.7|565.1|33
1713773400000|2024-04-22 08:10:00|||||||||1
1713773700000|2024-04-22 08:15:00|565.4|564.8|565.9|565.3|565.9|565.3|565.4|564.8|3
1713774000000|2024-04-22 08:20:00|566.3|565.7|566.2|565.6|566.7|566.1|566.2|565.6|7
1713774300000|2024-04-22 08:25:00|565.9|565.3|566.4|565.8|566.4|565.8|565.9|565.3|4
1713774600000|2024-04-22 08:30:00|566.7|566.1|566.4|565.8|566.7|566.1|566.4|565.8|0
1713774900000|2024-04-22 08:35:00|566.2|565.6|565.7|565.1|566.2|565.6|565.7|565.1|2
1713775200000|2024-04-22 08:40:00|565.8|565.2|565.9|565.3|565.9|565.3|565.7|565.1|2
1713775500000|2024-04-22 08:45:00|565.7|565.1|565.9|565.3|565.9|565.3|564.8|564.2|31
1713775800000|2024-04-22 08:50:00|565.5|564.9|565.7|565.1|566.2|565.6|565.2|564.6|22
1713776100000|2024-04-22 08:55:00|565.9|565.3|566.2|565.6|566.4|565.8|565.9|565.3|10
1713776400000|2024-04-22 09:00:00|566.3|565.7|567.2|566.6|567.4|566.8|565.4|564.8|51
1713776700000|2024-04-22 09:05:00|567.1|566.5|567.2|566.6|567.4|566.8|566.8|566.2|26
1713777000000|2024-04-22 09:10:00|567.3|566.7|567.2|566.6|567.4|566.8|566.7|566.1|3
1713777300000|2024-04-22 09:15:00|567.4|566.8|567.2|566.6|567.7|567.1|566.9|566.3|8
1713777600000|2024-04-22 09:20:00|567.3|566.7|566.9|566.3|567.4|566.8|566.7|566.1|10
1713777900000|2024-04-22 09:25:00|567.2|566.6|567.9|567.3|568.4|567.8|567.2|566.6|34
1713778200000|2024-04-22 09:30:00|568.1|567.5|568.4|567.8|568.7|568.1|567.9|567.3|19
1713778500000|2024-04-22 09:35:00|568.6|568|568.4|567.8|568.7|568.1|568.3|567.7|4
1713778800000|2024-04-22 09:40:00|568.6|568|568.7|568.1|568.9|568.3|568.4|567.8|19
1713779100000|2024-04-22 09:45:00|568.6|568|568.7|568.1|568.9|568.3|568.6|568|6
1713779400000|2024-04-22 09:50:00|569.4|568.8|569.2|568.6|569.9|569.3|568.9|568.3|27
1713779700000|2024-04-22 09:55:00|568.9|568.3|569.2|568.6|569.2|568.6|568.9|568.3|6
1713780000000|2024-04-22 10:00:00|569.4|568.8|569.7|569.1|569.9|569.3|569.4|568.8|5
1713780300000|2024-04-22 10:05:00|569.8|569.2|569.9|569.3|569.9|569.3|569.8|569.2|4
1713780600000|2024-04-22 10:10:00|569.8|569.2|569.8|569.2|569.9|569.3|569.7|569.1|4
1713780900000|2024-04-22 10:15:00|569.9|569.3|570.4|569.8|570.7|570.1|569.9|569.3|12
1713781200000|2024-04-22 10:20:00|570.2|569.6|570.6|570|570.7|570.1|570.2|569.6|37
1713781500000|2024-04-22 10:25:00|570.7|570.1|572|571.4|572.1|571.5|570.7|570.1|157
1713781800000|2024-04-22 10:30:00|572.1|571.5|570.9|570.3|572.2|571.6|570.9|570.3|39
1713782100000|2024-04-22 10:35:00|570.8|570.2|571.4|570.8|571.4|570.8|570.8|570.2|12
1713782400000|2024-04-22 10:40:00|571.2|570.6|572.2|571.6|572.2|571.6|570.8|570.2|42
1713782700000|2024-04-22 10:45:00|572.4|571.8|572.4|571.8|572.7|572.1|572.2|571.6|75
1713783000000|2024-04-22 10:50:00|572.2|571.6|572.4|571.8|572.5|571.9|571.9|571.3|50
1713783300000|2024-04-22 10:55:00|572.2|571.6|571.9|571.3|572.7|572.1|571.8|571.2|35
1713783600000|2024-04-22 11:00:00|572|571.4|572.4|571.8|572.6|572|571.7|571.1|17
1713783900000|2024-04-22 11:05:00|572.2|571.6|572.7|572.1|572.7|572.1|572|571.4|75
1713784200000|2024-04-22 11:10:00|572.6|572|572.2|571.6|572.6|572|572.2|571.6|8
1713784500000|2024-04-22 11:15:00|571.9|571.3|572.7|572.1|572.7|572.1|571.7|571.1|35
1713784800000|2024-04-22 11:20:00|572.4|571.8|572.9|572.3|572.9|572.3|572.4|571.8|32
1713785100000|2024-04-22 11:25:00|573.2|572.6|573.4|572.8|573.7|573.1|572.4|571.8|159
1713785400000|2024-04-22 11:30:00|573.7|573.1|573.7|573.1|573.9|573.3|573.5|572.9|35
1713785700000|2024-04-22 11:35:00|573.6|573|573.5|572.9|573.7|573.1|573|572.4|20
1713786000000|2024-04-22 11:40:00|573.3|572.7|573|572.4|573.3|572.7|572.7|572.1|22
1713786300000|2024-04-22 11:45:00|572.9|572.3|572.7|572.1|572.9|572.3|572.5|571.9|8
1713786600000|2024-04-22 11:50:00|572.6|572|572.5|571.9|572.7|572.1|572.2|571.6|16
1713786900000|2024-04-22 11:55:00|572.2|571.6|572.1|571.5|572.2|571.6|571.6|571|15
1713787200000|2024-04-22 12:00:00|572.2|571.6|573.5|572.9|573.5|572.9|572.2|571.6|33
1713787500000|2024-04-22 12:05:00|573.3|572.7|573.6|573|573.8|573.2|573.2|572.6|93
1713787800000|2024-04-22 12:10:00|573.7|573.1|573|572.4|573.7|573.1|572.8|572.2|81
1713788100000|2024-04-22 12:15:00|572.8|572.2|572.5|571.9|573|572.4|572.5|571.9|28
1713788400000|2024-04-22 12:20:00|572.2|571.6|572.2|571.6|572.5|571.9|571.5|570.9|63
1713788700000|2024-04-22 12:25:00|572.3|571.7|573.7|573.1|573.7|573.1|572.2|571.6|68
1713789000000|2024-04-22 12:30:00|574|573.4|576.4|575.8|576.5|575.9|574|573.4|949
1713789300000|2024-04-22 12:35:00|576.5|575.9|577.2|576.6|577.5|576.9|576|575.4|452
1713789600000|2024-04-22 12:40:00|577.4|576.8|575.2|574.6|577.5|576.9|575.1|574.5|71
1713792600000|2024-04-22 13:30:00|578.5|577.9|579.5|578.9|579.5|578.9|577.5|576.9|966
1713792900000|2024-04-22 13:35:00|579.7|579.1|580.2|579.6|580.7|580.1|578.2|577.6|719
1713793200000|2024-04-22 13:40:00|580|579.4|582.5|581.9|582.8|582.2|580|579.4|872
1713793500000|2024-04-22 13:45:00|582.7|582.1|584.5|583.9|584.7|584.1|582|581.4|743
1713793800000|2024-04-22 13:50:00|584.6|584|584|583.4|585|584.4|582.2|581.6|784
1713794100000|2024-04-22 13:55:00|583.7|583.1|585.2|584.6|585.7|585.1|583.5|582.9|359
1713794400000|2024-04-22 14:00:00|585.4|584.8|585|584.4|586.4|585.8|584.7|584.1|586
1713794700000|2024-04-22 14:05:00|585.2|584.6|584.5|583.9|585.5|584.9|584.5|583.9|396
1713795000000|2024-04-22 14:10:00|584.4|583.8|585.5|584.9|585.7|585.1|584.3|583.7|263
1713795300000|2024-04-22 14:15:00|585.7|585.1|586.2|585.6|586.4|585.8|585|584.4|324
1713795600000|2024-04-22 14:20:00|586.3|585.7|586.8|586.2|586.8|586.2|586|585.4|332
1713795900000|2024-04-22 14:25:00|586.6|586|587.5|586.9|588.8|588.2|585.8|585.2|622
1713796200000|2024-04-22 14:30:00|587.4|586.8|590.1|589.5|590.6|590|587.1|586.5|466
1713796500000|2024-04-22 14:35:00|590|589.4|591.5|590.9|592|591.4|589.8|589.2|493
1713796800000|2024-04-22 14:40:00|591.8|591.2|592|591.4|592|591.4|590.8|590.2|391
1713797100000|2024-04-22 14:45:00|592.3|591.7|594.5|593.9|594.8|594.2|592.3|591.7|327
1713797400000|2024-04-22 14:50:00|594.8|594.2|592.7|592.1|595|594.4|592.3|591.7|807
1713797700000|2024-04-22 14:55:00|593|592.4|590.5|589.9|593|592.4|590.3|589.7|395
1713798000000|2024-04-22 15:00:00|590.4|589.8|590.5|589.9|591.7|591.1|590|589.4|370
1713798300000|2024-04-22 15:05:00|590.4|589.8|588.5|587.9|591|590.4|588.5|587.9|247
1713798600000|2024-04-22 15:10:00|588.7|588.1|590.2|589.6|590.3|589.7|588.5|587.9|248
1713798900000|2024-04-22 15:15:00|590.3|589.7|591.7|591.1|592|591.4|590.2|589.6|299
1713799200000|2024-04-22 15:20:00|591.9|591.3|592|591.4|592.7|592.1|591|590.4|307
1713799500000|2024-04-22 15:25:00|591.8|591.2|591.7|591.1|592|591.4|591|590.4|264
1713799800000|2024-04-22 15:30:00|591.8|591.2|592.5|591.9|592.7|592.1|591.7|591.1|558
1713800100000|2024-04-22 15:35:00|592.3|591.7|591.7|591.1|592.5|591.9|591.2|590.6|334
1713800400000|2024-04-22 15:40:00|591.6|591|590.7|590.1|592.2|591.6|590.6|590|200
1713800700000|2024-04-22 15:45:00|591|590.4|589.7|589.1|591|590.4|588.7|588.1|284
1713801000000|2024-04-22 15:50:00|590|589.4|588.5|587.9|590.1|589.5|588.2|587.6|312
1713801300000|2024-04-22 15:55:00|588.7|588.1|588.4|587.8|589|588.4|588|587.4|186
1713801600000|2024-04-22 16:00:00|588.3|587.7|588.7|588.1|589.8|589.2|588.3|587.7|249
1713801900000|2024-04-22 16:05:00|588.8|588.2|588.7|588.1|590|589.4|588.5|587.9|148
1713802200000|2024-04-22 16:10:00|588.5|587.9|589.5|588.9|589.7|589.1|588.5|587.9|566
1713802500000|2024-04-22 16:15:00|589|588.4|589|588.4|589.7|589.1|589|588.4|219
1713802800000|2024-04-22 16:20:00|589.1|588.5|588.6|588|589.7|589.1|588.5|587.9|247
1713803100000|2024-04-22 16:25:00|588.7|588.1|587.3|586.7|589|588.4|587.2|586.6|194
1713803400000|2024-04-22 16:30:00|587.2|586.6|587|586.4|588.5|587.9|586.5|585.9|651
1713803700000|2024-04-22 16:35:00|586.7|586.1|588|587.4|588.1|587.5|586.2|585.6|593
1713804000000|2024-04-22 16:40:00|588.2|587.6|586.7|586.1|588.5|587.9|586.1|585.5|276
1713804300000|2024-04-22 16:45:00|586.9|586.3|588.2|587.6|588.2|587.6|586.7|586.1|189
1713804600000|2024-04-22 16:50:00|588|587.4|588.2|587.6|588.5|587.9|587.7|587.1|201
1713804900000|2024-04-22 16:55:00|588|587.4|588.2|587.6|588.5|587.9|587.7|587.1|235
1713805200000|2024-04-22 17:00:00|588.4|587.8|588.5|587.9|589|588.4|588.4|587.8|178
1713805500000|2024-04-22 17:05:00|588.2|587.6|588.7|588.1|589.2|588.6|588.2|587.6|305
1713805800000|2024-04-22 17:10:00|589|588.4|589.5|588.9|589.6|589|588.7|588.1|160
1713806100000|2024-04-22 17:15:00|589.4|588.8|589.2|588.6|589.5|588.9|589|588.4|205
1713806400000|2024-04-22 17:20:00|589.3|588.7|588.5|587.9|589.4|588.8|588.2|587.6|580
1713806700000|2024-04-22 17:25:00|588.2|587.6|589.3|588.7|589.5|588.9|588.2|587.6|193
1713807000000|2024-04-22 17:30:00|589.2|588.6|589|588.4|589.8|589.2|588.9|588.3|155
1713807300000|2024-04-22 17:35:00|589.1|588.5|588.5|587.9|589.2|588.6|588.4|587.8|169
1713807600000|2024-04-22 17:40:00|588.6|588|587.7|587.1|588.8|588.2|587.7|587.1|137
1713807900000|2024-04-22 17:45:00|587.5|586.9|587.2|586.6|588|587.4|587.2|586.6|179
1713808200000|2024-04-22 17:50:00|587.1|586.5|587.7|587.1|588|587.4|587.1|586.5|104
1713808500000|2024-04-22 17:55:00|587.6|587|586.3|585.7|588|587.4|586.1|585.5|138
1713808800000|2024-04-22 18:00:00|586.2|585.6|586|585.4|586.6|586|586|585.4|242
1713809100000|2024-04-22 18:05:00|585.8|585.2|586|585.4|586.2|585.6|585.7|585.1|356
1713809400000|2024-04-22 18:10:00|586.1|585.5|586.7|586.1|586.7|586.1|586.1|585.5|1501
1713809700000|2024-04-22 18:15:00|587|586.4|587.4|586.8|587.5|586.9|586.7|586.1|940
1713830400000|2024-04-23 00:00:00|587.3|586.7|588.1|587.5|589.6|589|584.1|583.5|149
1713830700000|2024-04-23 00:05:00|587.9|587.3|587.6|587|588.9|588|587.6|587|65
1713831000000|2024-04-23 00:10:00|587.8|587.2|588.2|587.6|588.6|588|587.8|587.2|14
1713831300000|2024-04-23 00:15:00|588.1|587.5|588.8|588.2|588.8|588.2|587.6|587|11
1713831600000|2024-04-23 00:20:00|589|588.4|588.5|587.9|589|588.4|588.3|587.7|1
1713831900000|2024-04-23 00:25:00|588.4|587.8|588.8|588.2|588.8|588.2|588.3|587.7|0
1713832200000|2024-04-23 00:30:00|588.7|588.1|590.4|589.4|590.4|589.7|588.6|588|33
1713832500000|2024-04-23 00:35:00|590.3|589.7|592.1|591.5|592.1|591.5|590.1|589.3|49
1713832800000|2024-04-23 00:40:00|591.9|591.3|591.4|590.8|592.1|591.5|591.2|590.6|16
1713833100000|2024-04-23 00:45:00|591.3|590.7|591.8|591.2|592.1|591.5|591.2|590.6|12
1713833400000|2024-04-23 00:50:00|591.6|591|591.2|590.6|591.8|591.2|591.1|590.5|4
1713833700000|2024-04-23 00:55:00|591.3|590.7|592.3|591.7|592.3|591.7|591.3|590.7|21
1713834000000|2024-04-23 01:00:00|592.2|591.6|591.7|591.1|592.3|591.7|591.3|590.7|22
1713834300000|2024-04-23 01:05:00|591.6|591|591.3|590.7|591.8|591.2|591.1|590.5|20
1713834600000|2024-04-23 01:10:00|591.4|590.8|591.8|591.2|591.9|591.2|591.4|590.8|0
1713834900000|2024-04-23 01:15:00|591.7|591.1|591.6|590.6|591.7|591.1|591.3|590.6|2
1713835200000|2024-04-23 01:20:00|591.3|590.7|591.9|591.3|592.1|591.5|591.3|590.6|0
1713835500000|2024-04-23 01:25:00|591.8|591.2|591.3|590.7|592.1|591.5|591.2|590.6|27
1713835800000|2024-04-23 01:30:00|591.1|590.5|591.6|591|591.9|591.3|591.1|590.5|14
1713836100000|2024-04-23 01:35:00|591.4|590.8|591.3|590.7|591.4|590.8|591.1|590.5|4
1713836400000|2024-04-23 01:40:00|591.2|590.6|591.3|590.7|591.6|591|591.2|590.6|10
1713836700000|2024-04-23 01:45:00|591.5|590.9|591.5|590.9|591.6|591|591.1|590.5|12
1713837000000|2024-04-23 01:50:00|591.6|591|591.8|591.2|591.8|591.2|591.6|591|2
1713837300000|2024-04-23 01:55:00|592.3|591.7|591.7|591.1|592.3|591.7|591.5|590.9|14
1713837600000|2024-04-23 02:00:00|591.6|591|591.5|590.9|591.6|591|591.3|590.7|0
1713837900000|2024-04-23 02:05:00|591.6|591|591.8|591.2|592.1|591.5|591.6|591|0
1713838200000|2024-04-23 02:10:00|591.9|591.3|592.1|591.5|592.2|591.6|591.8|591.2|0
1713838500000|2024-04-23 02:15:00|592.2|591.6|592.1|591.5|592.2|591.6|592.1|591.5|5
1713838800000|2024-04-23 02:20:00|592|591.4|592.3|591.7|592.6|592|591.9|591.3|9
1713839100000|2024-04-23 02:25:00|592.1|591.5|592.3|591.7|592.4|591.8|592.1|591.5|0
1713839400000|2024-04-23 02:30:00|592.2|591.6|592.6|592|592.8|592.2|592|591.4|5
1713839700000|2024-04-23 02:35:00|592.8|592.2|592.7|592.1|593.1|592.5|592.6|592|8
1713840000000|2024-04-23 02:40:00|592.6|592|592.6|592|592.8|592.2|592.6|592|11
1713840300000|2024-04-23 02:45:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|1
1713840600000|2024-04-23 02:50:00|592.1|591.5|591.3|590.7|592.1|591.5|591.3|590.7|7
1713840900000|2024-04-23 02:55:00|591.5|590.9|591.1|590.5|591.5|590.9|590.6|590|19
1713841200000|2024-04-23 03:00:00|591|590.4|590.6|590|591|590.4|590.6|590|0
1713841500000|2024-04-23 03:05:00|590.3|589.7|590.5|589.9|590.6|590|590.3|589.7|3
1713841800000|2024-04-23 03:10:00|590.6|590|590.1|589.5|590.6|590|590.1|589.5|4
1713842100000|2024-04-23 03:15:00|590.2|589.6|590.3|589.7|590.6|590|590.1|589.5|32
1713842400000|2024-04-23 03:20:00|590.1|589.5|589.6|589|590.1|589.5|589.1|588.5|57
1713842700000|2024-04-23 03:25:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|6
1713843000000|2024-04-23 03:30:00|590|589.4|589.8|589.2|590.4|589.8|589.8|589.2|18
1713843300000|2024-04-23 03:35:00|589.7|589.1|590.3|589.7|590.3|589.7|589.6|589|4
1713843600000|2024-04-23 03:40:00|||||||||4
1713843900000|2024-04-23 03:45:00|590.9|590.3|591.6|591|591.6|591|590.9|590.3|22
1713844200000|2024-04-23 03:50:00|591.8|591.2|591.9|591.3|591.9|591.3|591.8|591.2|5
1713844500000|2024-04-23 03:55:00|591.8|591.2|591.7|591.1|592.3|591.7|591.6|591|4
1713844800000|2024-04-23 04:00:00|591.6|591|591.5|590.9|591.8|591.2|591.5|590.9|0
1713845100000|2024-04-23 04:05:00|591.4|590.8|591.6|591|591.6|591|591.4|590.8|1
1713845400000|2024-04-23 04:10:00|591.4|590.8|591|590.4|591.4|590.8|591|590.4|2
1713845700000|2024-04-23 04:15:00|590.9|590.3|591.1|590.5|591.1|590.5|590.9|590.3|0
1713846000000|2024-04-23 04:20:00|||||||||1
1713846300000|2024-04-23 04:25:00|590.9|590.3|591.6|591|591.6|591|590.9|590.3|3
1713846600000|2024-04-23 04:30:00|591.4|590.8|592.6|592|592.6|592|591.4|590.8|25
1713846900000|2024-04-23 04:35:00|592.9|592.3|592.4|591.8|592.9|592.3|592.4|591.8|11
1713847200000|2024-04-23 04:40:00|592.5|591.9|592.4|591.8|592.5|591.9|592.4|591.8|0
1713847500000|2024-04-23 04:45:00|592.1|591.5|592.2|591.6|592.4|591.8|592|591.4|1
1713847800000|2024-04-23 04:50:00|592.4|591.8|592.7|592.1|592.7|592.1|592.2|591.6|2
1713848100000|2024-04-23 04:55:00|592.9|592.3|593.2|592.6|593.6|593|592.7|592.1|18
1713848400000|2024-04-23 05:00:00|593.4|592.8|593.6|593|593.6|593|593.2|592.6|4
1713848700000|2024-04-23 05:05:00|593.5|592.9|593.6|593|593.6|593|593.2|592.6|1
1713849000000|2024-04-23 05:10:00|||||||||7
1713849300000|2024-04-23 05:15:00|||||||||1
1713849600000|2024-04-23 05:20:00|593.4|592.8|593.6|593|593.6|593|593.4|592.8|16
1713849900000|2024-04-23 05:25:00|593.4|592.8|593.6|593|593.8|593.2|593.4|592.8|5
1713850200000|2024-04-23 05:30:00|593.7|593.1|593.6|593|593.9|593.3|593.6|593|11
1713850500000|2024-04-23 05:35:00|593.4|592.8|593.6|593|593.6|593|593.4|592.8|8
1713850800000|2024-04-23 05:40:00|593.1|592.5|593.4|592.8|593.4|592.8|593|592.4|6
1713851100000|2024-04-23 05:45:00|593.2|592.6|592.4|591.8|593.2|592.6|592.4|591.8|6
1713851400000|2024-04-23 05:50:00|592.5|591.9|592.4|591.8|592.7|592.1|592.4|591.7|23
1713851700000|2024-04-23 05:55:00|592.5|591.9|592.4|591.8|592.6|592|592.4|591.8|0
1713852000000|2024-04-23 06:00:00|592.1|591.5|592.1|591.5|592.1|591.5|592.1|591.5|0
1713852300000|2024-04-23 06:05:00|592.4|591.8|593.4|592.8|593.4|592.8|592.1|591.5|11
1713852600000|2024-04-23 06:10:00|593.1|592.5|593.1|592.5|593.4|592.8|593|592.4|15
1713852900000|2024-04-23 06:15:00|593.2|592.6|592.9|592.3|593.4|592.8|592.6|592|27
1713853200000|2024-04-23 06:20:00|592.4|591.8|593.1|592.5|593.1|592.5|592.4|591.8|7
1713853500000|2024-04-23 06:25:00|592.9|592.3|592.4|591.8|592.9|592.3|592|591.4|29
1713853800000|2024-04-23 06:30:00|592|591.4|593.6|593|593.6|593|591.9|591.3|63
1713854100000|2024-04-23 06:35:00|593.5|592.9|594.1|593.5|594.1|593.5|593.4|592.8|36
1713854400000|2024-04-23 06:40:00|594.4|593.8|595.6|595|595.6|595|594.1|593.5|73
1713854700000|2024-04-23 06:45:00|595.5|594.9|596.4|595.8|596.6|596|595.5|594.9|76
1713855000000|2024-04-23 06:50:00|596.5|595.9|596.6|596|596.8|596.2|596.4|595.8|20
1713855300000|2024-04-23 06:55:00|596.4|595.8|596.9|596.3|596.9|596.3|596.4|595.8|10
1713855600000|2024-04-23 07:00:00|597|596.4|596.9|596.3|597.1|596.5|596.9|596.3|4
1713855900000|2024-04-23 07:05:00|597.1|596.5|597|596.4|597.4|596.8|596.9|596.3|75
1713856200000|2024-04-23 07:10:00|596.9|596.3|596.6|596|597.1|596.5|596.4|595.8|25
1713856500000|2024-04-23 07:15:00|596.8|596.2|596.9|596.3|596.9|596.3|596.6|596|1
1713856800000|2024-04-23 07:20:00|||||||||14
1713857100000|2024-04-23 07:25:00|597|596.4|597.1|596.5|597.1|596.5|596.9|596.3|3
1713857400000|2024-04-23 07:30:00|596.9|596.3|598.1|597.5|598.1|597.5|596.9|596.3|61
1713857700000|2024-04-23 07:35:00|598.4|597.8|598.9|598.3|598.9|598.3|598.4|597.8|30
1713858000000|2024-04-23 07:40:00|599.1|598.5|599.1|598.5|599.1|598.5|598.9|598.3|5
1713858300000|2024-04-23 07:45:00|598.9|598.3|599.9|599.3|599.9|599.3|598.9|598.3|24
1713858600000|2024-04-23 07:50:00|599.8|599.2|598.6|598|599.8|599.2|598.4|597.8|34
1713858900000|2024-04-23 07:55:00|598.9|598.3|598.9|598.3|599|598.4|598.9|598.3|7
1713859200000|2024-04-23 08:00:00|598.6|598|598.6|598|598.8|598.2|598.4|597.8|10
1713859500000|2024-04-23 08:05:00|598.7|598.1|599.2|598.6|600.1|599.5|598.7|598.1|53
1713859800000|2024-04-23 08:10:00|599.4|598.8|599.6|599|599.6|599|599.4|598.8|3
1713860100000|2024-04-23 08:15:00|599.4|598.8|600|599.4|600|599.4|599.2|598.6|24
1713860400000|2024-04-23 08:20:00|600.2|599.6|600.2|599.6|600.7|600.1|599.9|599.3|48
1713860700000|2024-04-23 08:25:00|600.4|599.8|599.2|598.6|600.4|599.8|598.9|598.3|19
1713861000000|2024-04-23 08:30:00|598.9|598.3|598.9|598.3|598.9|598.3|598.7|598.1|21
1713861300000|2024-04-23 08:35:00|598.7|598.1|598.2|597.6|598.7|598.1|598|597.4|29
1713861600000|2024-04-23 08:40:00|598|597.4|598.4|597.8|598.8|598.2|597.9|597.3|14
1713861900000|2024-04-23 08:45:00|598.3|597.7|597.7|597.1|598.7|598.1|597.7|597.1|94
1713862200000|2024-04-23 08:50:00|597.5|596.9|598.4|597.8|598.4|597.8|597.4|596.8|39
1713862500000|2024-04-23 08:55:00|598.7|598.1|598.8|598.2|599.2|598.6|598.7|598.1|50
1713862800000|2024-04-23 09:00:00|598.7|598.1|598.4|597.8|599|598.4|598.4|597.8|56
1713863100000|2024-04-23 09:05:00|597.9|597.3|596.9|596.3|597.9|597.3|596.8|596.2|121
1713863400000|2024-04-23 09:10:00|597|596.4|597.3|596.7|597.7|597.1|596.9|596.3|10
1713863700000|2024-04-23 09:15:00|597.2|596.6|597.8|597.2|597.9|597.3|597.2|596.6|8
1713864000000|2024-04-23 09:20:00|597.7|597.1|597.7|597.1|598.4|597.8|597.5|596.9|45
1713864300000|2024-04-23 09:25:00|597.8|597.2|597.4|596.8|597.9|597.3|596.9|596.3|75
1713864600000|2024-04-23 09:30:00|597.2|596.6|597.4|596.8|597.7|597.1|597.2|596.6|4
1713864900000|2024-04-23 09:35:00|597.2|596.6|596.7|596.1|597.4|596.8|596.7|596.1|14
1713865200000|2024-04-23 09:40:00|596.9|596.3|596.7|596.1|596.9|596.3|596.4|595.8|16
1713865500000|2024-04-23 09:45:00|596.4|595.8|595.4|594.8|596.4|595.8|595.4|594.8|100
1713865800000|2024-04-23 09:50:00|595.2|594.6|594.7|594.1|595.5|594.9|594.4|593.8|83
1713866100000|2024-04-23 09:55:00|594.4|593.8|594.7|594.1|594.7|594.1|594.2|593.6|21
1713866400000|2024-04-23 10:00:00|594.8|594.2|595.2|594.6|595.4|594.8|594.8|594.2|24
1713866700000|2024-04-23 10:05:00|595.4|594.8|596.8|596.2|597.1|596.5|595.2|594.6|146
1713867000000|2024-04-23 10:10:00|596.7|596.1|596.7|596.1|596.9|596.3|595.9|595.3|10
1713867300000|2024-04-23 10:15:00|596.4|595.8|596.4|595.8|596.5|595.9|596.2|595.6|12
1713867600000|2024-04-23 10:20:00|596.9|596.3|596.9|596.3|596.9|596.3|595.9|595.3|11
1713867900000|2024-04-23 10:25:00|596.7|596.1|595.4|594.8|596.7|596.1|594.7|594.1|42
1713868200000|2024-04-23 10:30:00|595.2|594.6|594.8|594.2|595.2|594.6|594.2|593.6|23
1713868500000|2024-04-23 10:35:00|594.7|594.1|595.4|594.8|595.4|594.8|594.7|594.1|8
1713868800000|2024-04-23 10:40:00|595.3|594.7|595.8|595.2|595.9|595.3|595.3|594.7|5
1713869100000|2024-04-23 10:45:00|595.7|595.1|594.4|593.8|595.8|595.2|594.2|593.6|25
1713869400000|2024-04-23 10:50:00|594.5|593.9|594.7|594.1|594.7|594.1|594.2|593.6|37
1713869700000|2024-04-23 10:55:00|594.5|593.9|594.9|594.3|594.9|594.3|594.3|593.7|9
1713870000000|2024-04-23 11:00:00|594.6|594|596.4|595.8|596.4|595.8|594.6|594|52
1713870300000|2024-04-23 11:05:00|596.8|596.2|596.7|596.1|597.2|596.6|596.4|595.8|81
1713870600000|2024-04-23 11:10:00|596.9|596.3|595.9|595.3|596.9|596.3|595.9|595.3|310
1713870900000|2024-04-23 11:15:00|596.1|595.5|595.4|594.8|596.2|595.6|595.4|594.8|7
1713871200000|2024-04-23 11:20:00|595.7|595.1|593.2|592.6|595.7|595.1|592.9|592.3|73
1713871500000|2024-04-23 11:25:00|593.4|592.8|592.2|591.6|593.4|592.8|591.6|591|52
1713871800000|2024-04-23 11:30:00|591.9|591.3|591.9|591.3|592.4|591.8|591.7|591.1|27
1713872100000|2024-04-23 11:35:00|592.2|591.6|591.9|591.3|592.2|591.6|591.9|591.3|15
1713872400000|2024-04-23 11:40:00|591.7|591.1|591.7|591.1|591.9|591.3|590.7|590.1|54
1713872700000|2024-04-23 11:45:00|591.6|591|592.2|591.6|592.4|591.8|591.2|590.6|38
1713873000000|2024-04-23 11:50:00|592.4|591.8|591.4|590.8|592.4|591.8|591.4|590.8|7
1713873300000|2024-04-23 11:55:00|591.6|591|591.2|590.6|591.9|591.3|590.8|590.2|20
1713873600000|2024-04-23 12:00:00|591.1|590.5|590.7|590.1|591.7|591.1|590.7|590.1|5
1713873900000|2024-04-23 12:05:00|590.6|590|590.3|589.7|590.9|590.3|590.2|589.6|34
1713874200000|2024-04-23 12:10:00|590.6|590|591.1|590.5|591.9|591.3|590.4|589.8|64
1713874500000|2024-04-23 12:15:00|590.9|590.3|590.9|590.3|591.2|590.6|590.7|590.1|36
1713874800000|2024-04-23 12:20:00|590.8|590.2|590.7|590.1|590.9|590.3|590.3|589.7|50
1713875100000|2024-04-23 12:25:00|590.6|590|590.2|589.6|590.9|590.3|590.2|589.6|52
1713875400000|2024-04-23 12:30:00|590.3|589.7|590.2|589.6|590.5|589.9|589.4|588.8|72
1713875700000|2024-04-23 12:35:00|590.1|589.5|590.2|589.6|591.2|590.6|589.7|589.1|33
1713876000000|2024-04-23 12:40:00|590.1|589.5|589.7|589.1|590.9|590.3|589.7|589.1|169
1713879000000|2024-04-23 13:30:00|589.6|589|586.2|585.6|589.6|589|585.2|584.6|839
1713879300000|2024-04-23 13:35:00|585.9|585.3|584.2|583.6|586.2|585.6|582.7|582.1|683
1713879600000|2024-04-23 13:40:00|584|583.4|585|584.4|585.4|584.8|583.4|582.8|158
1713879900000|2024-04-23 13:45:00|585.1|584.5|589|588.4|589.1|588.5|585|584.4|547
1713880200000|2024-04-23 13:50:00|589.2|588.6|587.4|586.8|589.9|589.3|587.1|586.5|261
1713880500000|2024-04-23 13:55:00|587.2|586.6|587.4|586.8|587.8|587.2|585.9|585.3|311
1713880800000|2024-04-23 14:00:00|587.3|586.7|587.5|586.9|588.2|587.6|586.7|586.1|306
1713881100000|2024-04-23 14:05:00|587.7|587.1|587.5|586.9|588.2|587.6|586.2|585.6|122
1713881400000|2024-04-23 14:10:00|587.4|586.8|588.5|587.9|588.7|588.1|586.9|586.3|360
1713881700000|2024-04-23 14:15:00|588.3|587.7|588.7|588.1|589.4|588.8|587.7|587.1|794
1713882000000|2024-04-23 14:20:00|588.9|588.3|587.9|587.3|589.2|588.6|587.9|587.3|539
1713882300000|2024-04-23 14:25:00|588.1|587.5|587.4|586.8|588.9|588.3|587.3|586.7|528
1713882600000|2024-04-23 14:30:00|587.7|587.1|588.2|587.6|588.4|587.8|586.8|586.2|1285
1713882900000|2024-04-23 14:35:00|588.3|587.7|586.2|585.6|588.3|587.7|586.2|585.6|605
1713883200000|2024-04-23 14:40:00|586.4|585.8|586.7|586.1|587.2|586.6|585.9|585.3|212
1713883500000|2024-04-23 14:45:00|586.9|586.3|590.4|589.8|590.4|589.8|586.4|585.8|365
1713883800000|2024-04-23 14:50:00|590.3|589.7|588.4|587.8|590.4|589.8|588.1|587.5|436
1713884100000|2024-04-23 14:55:00|588.7|588.1|588.2|587.6|589.2|588.6|588.2|587.6|81
1713884400000|2024-04-23 15:00:00|588.4|587.8|589.7|589.1|589.9|589.3|588.4|587.8|83
1713884700000|2024-04-23 15:05:00|589.9|589.3|589.2|588.6|589.9|589.3|588.7|588.1|53
1713885000000|2024-04-23 15:10:00|589.1|588.5|589.9|589.3|590.4|589.8|588.9|588.3|127
1713885300000|2024-04-23 15:15:00|590.1|589.5|590.2|589.6|591.2|590.6|590.1|589.5|95
1713885600000|2024-04-23 15:20:00|589.9|589.3|590.7|590.1|590.9|590.3|589.7|589.1|242
1713885900000|2024-04-23 15:25:00|590.5|589.9|590.7|590.1|591.2|590.6|590.2|589.6|232
1713886200000|2024-04-23 15:30:00|590.9|590.3|590.2|589.6|591|590.4|589.4|588.8|362
1713886500000|2024-04-23 15:35:00|590.3|589.7|589.7|589.1|590.4|589.8|589.7|589.1|114
1713886800000|2024-04-23 15:40:00|589.8|589.2|591.2|590.6|591.2|590.6|589.7|589.1|111
1713887100000|2024-04-23 15:45:00|591|590.4|590.9|590.3|591.4|590.8|590.2|589.6|75
1713887400000|2024-04-23 15:50:00|591.2|590.6|590.9|590.3|591.3|590.7|590.7|590.1|236
1713887700000|2024-04-23 15:55:00|591.1|590.5|591.4|590.8|592.2|591.6|591.1|590.5|132
1713888000000|2024-04-23 16:00:00|591.2|590.6|593.2|592.6|593.2|592.6|591.2|590.6|75
1713888300000|2024-04-23 16:05:00|593.3|592.7|594.7|594.1|595.7|595.1|593.3|592.7|218
1713888600000|2024-04-23 16:10:00|594.5|593.9|594|593.4|594.7|594.1|593|592.4|99
1713888900000|2024-04-23 16:15:00|593.7|593.1|594.5|593.9|594.7|594.1|593.7|593.1|143
1713889200000|2024-04-23 16:20:00|594.3|593.7|594.5|593.9|594.7|594.1|593.7|593.1|296
1713889500000|2024-04-23 16:25:00|594.4|593.8|595|594.4|595.5|594.9|594.4|593.8|90
1713889800000|2024-04-23 16:30:00|595.2|594.6|596.2|595.6|596.2|595.6|594.7|594.1|114
1713890100000|2024-04-23 16:35:00|596.5|595.9|596.7|596.1|597|596.4|596|595.4|159
1713890400000|2024-04-23 16:40:00|597|596.4|597.7|597.1|597.8|597.2|596.5|595.9|241
1713890700000|2024-04-23 16:45:00|598|597.4|598.5|597.9|598.7|598.1|597.7|597.1|125
1713891000000|2024-04-23 16:50:00|598.3|597.7|599|598.4|599.2|598.6|598.1|597.5|98
1713891300000|2024-04-23 16:55:00|598.7|598.1|598|597.4|599|598.4|597.5|596.9|101
1713891600000|2024-04-23 17:00:00|597.7|597.1|597.7|597.1|597.7|597.1|597.2|596.6|80
1713891900000|2024-04-23 17:05:00|597.5|596.9|597.2|596.6|597.7|597.1|596.7|596.1|370
1713892200000|2024-04-23 17:10:00|597.5|596.9|597.7|597.1|598|597.4|597.5|596.9|543
1713892500000|2024-04-23 17:15:00|597.8|597.2|598.4|597.8|598.5|597.9|597.8|597.2|60
1713892800000|2024-04-23 17:20:00|598.3|597.7|597.7|597.1|598.5|597.9|597.3|596.7|160
1713893100000|2024-04-23 17:25:00|598|597.4|598.7|598.1|598.7|598.1|597.8|597.2|25
1713893400000|2024-04-23 17:30:00|598.9|598.3|599|598.4|599|598.4|598.5|597.9|151
1713893700000|2024-04-23 17:35:00|599.2|598.6|599.7|599.1|599.7|599.1|599.2|598.6|254
1713894000000|2024-04-23 17:40:00|600|599.4|600|599.4|600.2|599.6|599.8|599.2|158
1713894300000|2024-04-23 17:45:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|75
1713894600000|2024-04-23 17:50:00|600.7|600.1|600.8|600.2|601.5|600.9|600.7|600.1|852
1713894900000|2024-04-23 17:55:00|601|600.4|601.3|600.7|601.5|600.9|600.5|599.9|194
1713895200000|2024-04-23 18:00:00|601|600.4|601.3|600.7|601.5|600.9|600.8|600.2|248
1713895500000|2024-04-23 18:05:00|601|600.4|601.8|601.2|601.8|601.2|601|600.4|184
1713895800000|2024-04-23 18:10:00|602|601.4|602|601.4|602.5|601.9|601.5|600.9|1246
1713896100000|2024-04-23 18:15:00|601.8|601.2|601.4|600.8|603|602.4|601.3|600.6|873
1713916800000|2024-04-24 00:00:00|600.1|599.5|599.8|599.2|600.4|599.7|598.8|598.1|84
1713917100000|2024-04-24 00:05:00|599.7|599.1|599.3|598.7|599.7|599.1|598.8|598.2|59
1713917400000|2024-04-24 00:10:00|599.4|598.8|599.3|598.7|599.4|598.8|598.6|597.9|35
1713917700000|2024-04-24 00:15:00|599.2|598.6|599.6|599|599.8|599.2|599.2|598.6|23
1713918000000|2024-04-24 00:20:00|599.8|599.2|599.6|599|600.1|599.5|599.6|599|8
1713918300000|2024-04-24 00:25:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|6
1713918600000|2024-04-24 00:30:00|599.8|599.2|600.1|599.5|600.1|599.5|599.6|599|5
1713918900000|2024-04-24 00:35:00|599.8|599.2|600.8|600.2|600.8|600.2|599.8|599.2|42
1713919200000|2024-04-24 00:40:00|600.9|600.3|601.7|601.1|601.8|601.2|600.8|600.2|20
1713919500000|2024-04-24 00:45:00|601.6|601|601.1|600.5|601.8|601.2|601.1|600.5|6
1713919800000|2024-04-24 00:50:00|600.8|600.2|600.1|599.5|601.1|600.5|600.1|599.5|103
1713920100000|2024-04-24 00:55:00|600|599.4|599.7|599.1|600.1|599.5|599.7|599.1|1
1713920400000|2024-04-24 01:00:00|599.9|598.9|600.1|599.5|600.1|599.5|599.4|598.8|9
1713920700000|2024-04-24 01:05:00|600.3|599.7|600.1|599.5|600.4|599.8|600.1|599.5|0
1713921000000|2024-04-24 01:10:00|600.2|599.2|599.8|599.2|600.3|599.7|599.8|599.2|1
1713921300000|2024-04-24 01:15:00|599.6|599|599.6|599|599.6|599|599.6|599|0
1713921600000|2024-04-24 01:20:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|0
1713921900000|2024-04-24 01:25:00|599.7|599.1|599.6|599|599.8|599.2|599.6|599|1
1713922200000|2024-04-24 01:30:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|0
1713922500000|2024-04-24 01:35:00|599.3|598.7|599.3|598.7|599.6|599|599.3|598.7|1
1713922800000|2024-04-24 01:40:00|599.1|598.5|598.8|598.2|599.2|598.5|598.6|598|4
1713923100000|2024-04-24 01:45:00|599.1|598.5|599.1|598.5|599.9|599.2|598.8|598.2|45
1713923400000|2024-04-24 01:50:00|599.3|598.3|599.1|598.5|599.3|598.5|598.6|598|2
1713923700000|2024-04-24 01:55:00|598.8|598.2|598.8|598.2|599|598.4|598.8|598.2|0
1713924000000|2024-04-24 02:00:00|598.6|598|599.1|598.5|599.1|598.5|598.6|598|4
1713924600000|2024-04-24 02:10:00|599|598.4|599.1|598.5|599.1|598.5|598.8|598.2|0
1713924900000|2024-04-24 02:15:00|599|598.4|599.7|599.1|599.8|599.2|598.1|597.5|24
1713925200000|2024-04-24 02:20:00|599.8|599.2|599.6|599|599.8|599.2|599.6|598.8|5
1713925800000|2024-04-24 02:30:00|599.3|598.7|599.6|599|599.7|599|599.3|598.7|2
1713926100000|2024-04-24 02:35:00|599.5|598.9|599.7|598.7|599.7|599|599.3|598.7|2
1713926400000|2024-04-24 02:40:00|599.5|598.9|598.8|598.2|599.5|598.9|598.8|598.2|0
1713926700000|2024-04-24 02:45:00|598.6|598|598.6|598|598.8|598.2|598.6|598|0
1713927000000|2024-04-24 02:50:00|598.8|598.2|598.6|598|598.8|598.2|598.4|597.8|1
1713927300000|2024-04-24 02:55:00|598.5|597.9|598.6|598|598.6|598|598.5|597.9|1
1713927600000|2024-04-24 03:00:00|598.4|597.8|598.1|597.5|598.4|597.8|598.1|597.5|2
1713927900000|2024-04-24 03:05:00|598.2|597.6|598.4|597.8|598.4|597.8|597.6|597|15
1713928500000|2024-04-24 03:15:00|598.1|597.5|598.4|597.8|599.1|598.5|598.1|597.5|1
1713928800000|2024-04-24 03:20:00|598.6|598|598.9|598.3|599.1|598.5|598.4|597.8|6
1713929100000|2024-04-24 03:25:00|598.7|598.1|598.7|598.1|598.9|598.3|598.7|598.1|1
1713929400000|2024-04-24 03:30:00|598.9|598.3|598.9|598.3|598.9|598.3|598.9|598.3|0
1713930300000|2024-04-24 03:45:00|598.6|598|598.6|598|598.6|598|598.6|598|0
1713930600000|2024-04-24 03:50:00|599.1|598.5|599.1|598.5|599.4|598.8|599|598.2|3
1713930900000|2024-04-24 03:55:00|599.4|598.8|599.1|598.5|599.4|598.8|599|598.4|0
1713931200000|2024-04-24 04:00:00|599|598.4|598.9|598.3|599.1|598.5|598.9|598.3|0
1713931500000|2024-04-24 04:05:00|598.6|598|598.8|598.2|598.9|598.3|598.6|598|1
1713931800000|2024-04-24 04:10:00|598.9|597.9|598.5|597.9|599|598.2|598.4|597.8|54
1713932100000|2024-04-24 04:15:00|598.6|598|598.4|597.8|598.6|598|598.4|597.8|0
1713932400000|2024-04-24 04:20:00|598|597.4|598.4|597.8|598.5|597.9|597.9|597.3|3
1713933000000|2024-04-24 04:30:00|598.6|598|598.4|597.8|598.6|598|598.4|597.8|0
1713933600000|2024-04-24 04:40:00|598.6|598|598.4|597.8|598.6|598|598.4|597.8|0
1713933900000|2024-04-24 04:45:00|598.6|598|598.6|598|598.6|598|598.6|598|1
1713934200000|2024-04-24 04:50:00|598.7|597.7|598.5|597.5|598.7|597.8|598.1|597.5|0
1713934500000|2024-04-24 04:55:00|598.6|597.6|598.4|597.8|598.6|597.8|598.4|597.6|0
1713934800000|2024-04-24 05:00:00|598.3|597.7|598.1|597.5|598.5|597.8|598.1|597.5|0
1713935400000|2024-04-24 05:10:00|||||||||3
1713935700000|2024-04-24 05:15:00|598.9|598.3|598.6|598|598.9|598.3|598.6|598|2
1713936000000|2024-04-24 05:20:00|598.4|597.8|598.6|598|598.6|598|598.4|597.8|4
1713936600000|2024-04-24 05:30:00|598.4|597.8|598.4|597.8|598.5|597.8|598.1|597.5|3
1713936900000|2024-04-24 05:35:00|598.1|597.5|598.1|597.5|598.4|597.8|598.1|597.5|0
1713937200000|2024-04-24 05:40:00|597.9|597.3|597.6|597|597.9|597.3|597.6|597|9
1713937800000|2024-04-24 05:50:00|597.9|597.3|597.8|597.2|598.1|597.5|597.6|597|10
1713938100000|2024-04-24 05:55:00|597.9|597.3|598.1|597.5|598.5|597.9|597.8|597.2|11
1713938400000|2024-04-24 06:00:00|598|597.4|598.2|597.2|598.3|597.6|597.8|597.2|1
1713938700000|2024-04-24 06:05:00|598|597.4|597.7|597.1|598.1|597.4|597.6|596.9|6
1713939000000|2024-04-24 06:10:00|597.8|597.2|596.9|596.3|597.8|597.2|596.9|596.3|11
1713939300000|2024-04-24 06:15:00|597.1|596.5|596.7|596.1|597.1|596.5|596.7|596.1|1
1713939600000|2024-04-24 06:20:00|596.8|596.2|597.1|596.5|597.1|596.5|596.8|596.2|2
1713939900000|2024-04-24 06:25:00|597.4|596.8|597.4|596.8|597.5|596.8|597.3|596.5|7
1713940200000|2024-04-24 06:30:00|597.7|597.1|597.7|597.1|598.2|597.6|597.4|596.5|5
1713940500000|2024-04-24 06:35:00|596.9|596.3|596.9|596.3|597|596.4|596.9|596.3|44
1713940800000|2024-04-24 06:40:00|597.2|596.6|598.7|598.1|599|598.4|597.2|596.6|21
1713941100000|2024-04-24 06:45:00|598.4|597.8|598.4|597.8|598.7|598.1|598.4|597.8|0
1713941400000|2024-04-24 06:50:00|598.5|597.9|598.2|597.6|598.5|597.9|598|597.4|107
1713941700000|2024-04-24 06:55:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|3
1713942000000|2024-04-24 07:00:00|598|597.4|597.9|597.3|598|597.4|597.7|597.1|10
1713942300000|2024-04-24 07:05:00|597.8|597.2|597.7|597.1|597.9|597.3|597.4|596.8|7
1713942600000|2024-04-24 07:10:00|597.4|596.8|597|596.4|597.4|596.8|596.7|596.1|12
1713942900000|2024-04-24 07:15:00|597.2|596.6|597.2|596.6|597.6|596.8|596.7|596.1|10
1713943200000|2024-04-24 07:20:00|596.9|596.3|596.9|596.3|597.2|596.6|596.9|596.3|1
1713943500000|2024-04-24 07:25:00|596.8|596.2|596.7|596.1|597|596.2|596.4|595.8|14
1713943800000|2024-04-24 07:30:00|596.9|596.3|597.2|596.6|597.2|596.6|596.7|596.1|2
1713944100000|2024-04-24 07:35:00|597|596.4|597.5|596.9|597.9|597.3|597|596.4|14
1713944400000|2024-04-24 07:40:00|597.4|596.8|597.4|596.8|597.5|596.9|597.2|596.6|4
1713944700000|2024-04-24 07:45:00|597.3|596.7|597.4|596.8|597.4|596.8|597.3|596.7|2
1713945000000|2024-04-24 07:50:00|597.7|597.1|597.3|596.7|597.7|597.1|597|596.4|24
1713945300000|2024-04-24 07:55:00|597.2|596.6|598.9|598.3|599|598.3|597.2|596.6|14
1713945600000|2024-04-24 08:00:00|599.2|598.6|598.2|597.6|599.2|598.6|597.9|597.3|4
1713945900000|2024-04-24 08:05:00|598.4|597.8|598.4|597.8|598.8|598.2|598.4|597.8|3
1713946200000|2024-04-24 08:10:00|598.7|598.1|598.4|597.8|598.7|598.1|598.4|597.8|15
1713946500000|2024-04-24 08:15:00|598.7|598.1|599.2|598.6|599.4|598.8|598.4|597.8|322
1713946800000|2024-04-24 08:20:00|599.1|598.5|598.9|598.3|599.2|598.6|598.9|598.3|6
1713947100000|2024-04-24 08:25:00|598.7|598.1|598.7|598.1|598.8|598.1|598.4|597.8|2
1713947400000|2024-04-24 08:30:00|598.6|598|598.7|598.1|598.7|598.1|598.4|597.8|4
1713947700000|2024-04-24 08:35:00|598.4|597.8|598.7|598.1|599.2|598.6|598.4|597.8|23
1713948000000|2024-04-24 08:40:00|598.9|598.3|598.7|598.1|599.7|599.1|598.7|598.1|26
1713948300000|2024-04-24 08:45:00|598.4|597.8|597.9|597.3|598.6|597.8|596.7|596.1|13
1713948600000|2024-04-24 08:50:00|597.8|597.2|597.3|596.7|598|597.3|596.8|596.2|5
1713948900000|2024-04-24 08:55:00|597.4|596.8|596.9|596.3|597.4|596.8|596.6|596|9
1713949200000|2024-04-24 09:00:00|596.8|596.2|598.7|598.1|598.7|598.1|596.7|596.1|9
1713949500000|2024-04-24 09:05:00|598.9|598.3|599.2|598.6|599.7|599.1|598.8|598.2|10
1713949800000|2024-04-24 09:10:00|598.9|598.3|598.7|598.1|598.9|598.3|598.4|597.8|0
1713950100000|2024-04-24 09:15:00|598.4|597.8|598.6|598|598.6|598|597.7|597.1|4
1713950400000|2024-04-24 09:20:00|598.4|597.8|596.7|596.1|598.7|598.1|596.7|596.1|7
1713950700000|2024-04-24 09:25:00|596.9|596.3|596.7|596.1|597.2|596.6|595.8|595.2|20
1713951000000|2024-04-24 09:30:00|596.9|596.3|597.7|597.1|598.3|597.5|596.2|595.6|6
1713951300000|2024-04-24 09:35:00|597.6|597|597.7|597.1|598.2|597.6|597.2|596.6|15
1713951600000|2024-04-24 09:40:00|597.5|596.9|597.4|596.8|597.5|596.9|597.2|596.6|5
1713951900000|2024-04-24 09:45:00|597.2|596.6|597.7|597.1|598.7|598.1|597.2|596.6|9
1713952200000|2024-04-24 09:50:00|597.6|597|597|596.4|597.6|597|596.8|596|0
1713952500000|2024-04-24 09:55:00|596.9|596.3|596.5|595.9|597.3|596.6|596.2|595.6|20
1713952800000|2024-04-24 10:00:00|596.3|595.7|597|596.4|597.1|596.5|596.2|595.5|3
1713953100000|2024-04-24 10:05:00|596.8|596.2|596.5|595.9|597|596.4|596.3|595.7|45
1713953400000|2024-04-24 10:10:00|596.7|596.1|596.7|596.1|597|596.4|596.6|596|4
1713953700000|2024-04-24 10:15:00|596.6|596|597.2|596.6|597.2|596.6|596.6|596|13
1713954000000|2024-04-24 10:20:00|597.5|596.9|597.7|597.1|597.7|597.1|597.2|596.6|1
1713954300000|2024-04-24 10:25:00|598|597.4|598.8|598.2|599|598.4|598|597.4|8
1713954600000|2024-04-24 10:30:00|598.7|598.1|598.5|597.9|599|598.4|598.2|597.6|6
1713954900000|2024-04-24 10:35:00|598.6|598|597.3|596.7|598.6|598|597|596.4|4
1713955200000|2024-04-24 10:40:00|597.5|596.9|597.7|597.1|597.7|597.1|597.5|596.9|36
1713955500000|2024-04-24 10:45:00|597.8|597.2|596.5|595.9|598|597.4|596.1|595.3|45
1713955800000|2024-04-24 10:50:00|596.7|596.1|597|596.4|597|596.4|596.6|596|3
1713956100000|2024-04-24 10:55:00|597.5|596.9|598.8|598.2|599|598.4|597.5|596.9|20
1713956400000|2024-04-24 11:00:00|599|598.4|600|599.4|600|599.4|599|598.4|8
1713956700000|2024-04-24 11:05:00|600.1|599.5|599.2|598.6|600.7|600.1|599.2|598.6|6
1713957000000|2024-04-24 11:10:00|599.1|598.5|598.7|598.1|599.2|598.6|598.7|598|10
1713957300000|2024-04-24 11:15:00|599|598.4|598.7|598.1|599|598.4|598.7|597.9|10
1713957600000|2024-04-24 11:20:00|598.5|597.9|597.5|596.9|598.5|597.9|597.5|596.9|17
1713957900000|2024-04-24 11:25:00|597.6|597|598.1|597.5|598.5|597.9|597.6|597|88
1713958200000|2024-04-24 11:30:00|598.2|597.6|597.2|596.6|598.2|597.6|597|596.4|76
1713958500000|2024-04-24 11:35:00|597.3|596.7|598.5|597.9|598.6|598|597.3|596.7|45
1713958800000|2024-04-24 11:40:00|598.8|598.2|599.7|599.1|600|599.4|598.8|598.2|32
1713959100000|2024-04-24 11:45:00|600.1|599.5|599.7|599.1|600.1|599.5|599.5|598.9|20
1713959400000|2024-04-24 11:50:00|599.8|599.2|599.2|598.6|599.8|599.2|598.6|598|18
1713959700000|2024-04-24 11:55:00|599.1|598.5|599.2|598.6|599.2|598.6|598.7|598.1|25
1713960000000|2024-04-24 12:00:00|599.1|598.5|599.8|599.2|600|599.4|599|598.4|147
1713960300000|2024-04-24 12:05:00|599.7|599.1|600|599.4|600|599.4|599.5|598.9|167
1713960600000|2024-04-24 12:10:00|600.2|599.6|599.7|599.1|600.3|599.7|599.5|598.9|45
1713960900000|2024-04-24 12:15:00|600.1|599.5|600.5|599.9|601|600.4|600|599.4|18
1713961200000|2024-04-24 12:20:00|600.7|600.1|600.7|600.1|601|600.4|600.6|600|17
1713961500000|2024-04-24 12:25:00|600.6|600|599.8|599.2|601|600.4|599.2|598.6|17
1713961800000|2024-04-24 12:30:00|599.7|599.1|598.5|597.9|600.1|599.5|597.2|596.6|83
1713962100000|2024-04-24 12:35:00|598.2|597.6|599.1|598.5|599.3|598.5|597.7|597.1|46
1713962400000|2024-04-24 12:40:00|599.2|598.6|599|598.4|599.7|599.1|598.3|597.7|13
1713965400000|2024-04-24 13:30:00|599.5|598.9|599.5|598.9|602.6|602|599.5|598.7|524
1713965700000|2024-04-24 13:35:00|599.2|598.6|599|598.4|600.7|600.1|597.7|597.1|407
1713966000000|2024-04-24 13:40:00|599.5|598.9|600.2|599.6|600.5|599.9|599.2|598.6|133
1713966300000|2024-04-24 13:45:00|600.1|599.5|600.2|599.6|601|600.4|598.3|597.7|96
1713966600000|2024-04-24 13:50:00|600.5|599.9|599.2|598.6|600.7|600.1|598.7|598.1|209
1713966900000|2024-04-24 13:55:00|599.5|598.9|600.2|599.6|601|600.4|599.2|598.6|201
1713967200000|2024-04-24 14:00:00|600|599.4|600.2|599.6|600.7|600.1|599.4|598.8|150
1713967500000|2024-04-24 14:05:00|600.4|599.8|601.6|601|602.2|601.6|600.2|599.6|135
1713967800000|2024-04-24 14:10:00|601.7|601.1|599.2|598.6|602.5|601.9|599.2|598.6|232
1713968100000|2024-04-24 14:15:00|599.5|598.9|598|597.4|600.7|600.1|597.2|596.6|297
1713968400000|2024-04-24 14:20:00|598.1|597.5|598|597.4|599.2|598.6|597.7|597.1|196
1713968700000|2024-04-24 14:25:00|598.2|597.6|599.2|598.6|599.9|599.3|598.2|597.6|52
1713969000000|2024-04-24 14:30:00|599.5|598.9|599|598.4|600.7|600.1|599|598.4|184
1713969300000|2024-04-24 14:35:00|598.7|598.1|602.2|601.6|602.4|601.8|598.7|598.1|97
1713969600000|2024-04-24 14:40:00|602.5|601.9|601.7|601.1|602.5|601.9|600.7|600.1|83
1713969900000|2024-04-24 14:45:00|601.5|600.9|604.2|603.6|604.2|603.6|601.5|600.9|161
1713970200000|2024-04-24 14:50:00|604.4|603.8|604.2|603.6|605.1|604.5|604|603.4|103
1713970500000|2024-04-24 14:55:00|604.4|603.8|604|603.4|605|604.4|604|603.4|138
1713970800000|2024-04-24 15:00:00|603.7|603.1|603.2|602.6|603.7|603.1|602.7|602.1|268
1713971100000|2024-04-24 15:05:00|603.5|602.9|604.2|603.6|604.5|603.9|603.2|602.6|74
1713971400000|2024-04-24 15:10:00|604.5|603.9|604.2|603.6|605|604.4|603.5|602.9|257
1713971700000|2024-04-24 15:15:00|604.5|603.9|606.7|606.1|607.7|607.1|604.2|603.6|541
1713972000000|2024-04-24 15:20:00|607|606.4|607.2|606.6|607.5|606.9|606.2|605.6|190
1713972300000|2024-04-24 15:25:00|607|606.4|607.2|606.6|608|607.4|607|606.4|486
1713972600000|2024-04-24 15:30:00|607|606.4|607.2|606.6|607.7|607.1|606.2|605.6|130
1713972900000|2024-04-24 15:35:00|607|606.4|607.2|606.6|608|607.4|607|606.4|128
1713973200000|2024-04-24 15:40:00|607.5|606.9|607.5|606.9|608|607.4|607.2|606.6|127
1713973500000|2024-04-24 15:45:00|607.7|607.1|610.3|609.7|610.3|609.7|607.5|606.9|287
1713973800000|2024-04-24 15:50:00|610.5|609.9|610.2|609.6|612.4|611.8|609.5|608.9|177
1713974100000|2024-04-24 15:55:00|610|609.4|611.5|610.9|612|611.4|609.5|608.9|255
1713974400000|2024-04-24 16:00:00|611.3|610.7|612.2|611.6|612.7|612.1|611.2|610.6|177
1713974700000|2024-04-24 16:05:00|612|611.4|611.5|610.9|612|611.4|610.5|609.9|144
1713975000000|2024-04-24 16:10:00|611.7|611.1|611.2|610.6|611.7|611.1|611|610.4|82
1713975300000|2024-04-24 16:15:00|611|610.4|610|609.4|611|610.4|609.2|608.6|212
1713975600000|2024-04-24 16:20:00|609.9|609.3|610.2|609.6|611|610.4|609.8|609.2|71
1713975900000|2024-04-24 16:25:00|610.3|609.7|610.5|609.9|611.3|610.7|610.3|609.7|990
1713976200000|2024-04-24 16:30:00|610.8|610.2|611|610.4|611.3|610.7|610|609.4|111
1713976500000|2024-04-24 16:35:00|611.3|610.7|614|613.4|614.3|613.7|611.3|610.7|386
1713976800000|2024-04-24 16:40:00|614.3|613.7|614.6|614|615|614.4|614|613.4|147
1713977100000|2024-04-24 16:45:00|614.8|614.2|613.3|612.7|614.8|614.2|612.8|612.2|1377
1713977400000|2024-04-24 16:50:00|613.4|612.8|614.3|613.7|614.5|613.9|613|612.4|58
1713977700000|2024-04-24 16:55:00|614.4|613.8|615.7|615.1|615.7|615.1|613.7|613.1|99
1713978000000|2024-04-24 17:00:00|615.6|615|614.8|614.2|615.6|615|614.3|613.7|97
1713978300000|2024-04-24 17:05:00|615|614.4|614|613.4|615.2|614.6|613.7|613.1|100
1713978600000|2024-04-24 17:10:00|613.8|613.2|615.3|614.7|615.3|614.7|613.5|612.9|112
1713978900000|2024-04-24 17:15:00|615.5|614.9|616|615.4|616|615.4|615.3|614.7|128
1713979200000|2024-04-24 17:20:00|615.8|615.2|616|615.4|616.3|615.7|615.8|615.2|171
1713979500000|2024-04-24 17:25:00|616.1|615.5|615.5|614.9|616.5|615.9|615.3|614.7|86
1713979800000|2024-04-24 17:30:00|615.6|615|615.3|614.7|615.6|615|614.5|613.9|174
1713980100000|2024-04-24 17:35:00|615|614.4|615.5|614.9|615.8|615.2|615|614.4|193
1713980400000|2024-04-24 17:40:00|615.8|615.2|616|615.4|616.3|615.7|615.8|615.2|124
1713980700000|2024-04-24 17:45:00|615.9|615.3|612.8|612.2|616|615.4|612.8|612.2|201
1713981000000|2024-04-24 17:50:00|613|612.4|612.3|611.7|613.5|612.9|611.9|611.3|163
1713981300000|2024-04-24 17:55:00|612.5|611.9|612.5|611.9|613|612.4|611.8|611.2|153
1713981600000|2024-04-24 18:00:00|612.8|612.2|612.3|611.7|613|612.4|611.8|611.2|397
1713981900000|2024-04-24 18:05:00|612|611.4|612.5|611.9|612.5|611.9|611.8|611.2|189
1713982200000|2024-04-24 18:10:00|612.6|612|612.8|612.2|612.8|612.2|611.8|611.2|827
1713982500000|2024-04-24 18:15:00|612.5|611.9|613.5|612.9|613.5|612.9|612.3|611.7|607
1714003200000|2024-04-25 00:00:00|612.2|611.6|614.8|614.2|615|614.2|612.2|611.6|76
1714003500000|2024-04-25 00:05:00|614.6|614|615.1|614.5|615.8|615.2|614.3|613.7|33
1714003800000|2024-04-25 00:10:00|615.2|614.2|613.8|613.2|615.3|614.5|613.8|613.2|16
1714004100000|2024-04-25 00:15:00|614|613.4|613.8|613.2|614.2|613.5|613.3|612.7|15
1714004400000|2024-04-25 00:20:00|614|613.4|613.8|613.2|614.1|613.5|613.8|613.2|1
1714004700000|2024-04-25 00:25:00|614.1|613.5|614.1|613.5|614.1|613.5|613.8|613.2|5
1714005000000|2024-04-25 00:30:00|614|613.4|614.1|613.5|614.1|613.5|613.8|613.2|0
1714005300000|2024-04-25 00:35:00|614|613.4|614.1|613.5|614.1|613.5|613.8|613.2|0
1714005600000|2024-04-25 00:40:00|614|613.4|614|613.4|614.1|613.5|613.8|613.2|6
1714005900000|2024-04-25 00:45:00|614.1|613.5|613.8|613.2|614.1|613.5|613.6|613|0
1714006200000|2024-04-25 00:50:00|613.6|613|613.6|613|613.6|613|613.6|613|4
1714006500000|2024-04-25 00:55:00|613.7|613.1|613.6|613|613.9|613.3|613.6|613|7
1714006800000|2024-04-25 01:00:00|613.4|612.8|613.1|612.5|613.7|613.1|613.1|612.5|4
1714007100000|2024-04-25 01:05:00|613.4|612.4|612.9|612.3|613.4|612.8|612.9|612.3|14
1714007400000|2024-04-25 01:10:00|612.6|612|612.9|612.3|612.9|612.3|612.6|612|0
1714007700000|2024-04-25 01:15:00|612.7|612.1|612.6|612|612.9|612.3|612.6|611.9|0
1714008000000|2024-04-25 01:20:00|612.4|611.8|612.6|612|612.9|612.3|612.4|611.8|5
1714008600000|2024-04-25 01:30:00|||||||||4
1714008900000|2024-04-25 01:35:00|612.5|611.9|612.4|611.8|612.6|612|612.2|611.6|6
1714009200000|2024-04-25 01:40:00|612.1|611.5|612.1|611.5|612.1|611.5|612.1|611.5|1
1714009500000|2024-04-25 01:45:00|611.9|611.3|612.1|611.5|612.1|611.5|611.9|611.3|3
1714009800000|2024-04-25 01:50:00|612.4|611.8|612.4|611.8|612.6|612|612.4|611.8|3
1714010100000|2024-04-25 01:55:00|612.5|611.9|612.4|611.8|612.6|612|612.2|611.6|0
1714010400000|2024-04-25 02:00:00|612.7|611.7|612.7|611.7|612.7|611.9|612.4|611.7|0
1714010700000|2024-04-25 02:05:00|612.6|612|613.1|612.5|613.1|612.5|612.6|612|2
1714011300000|2024-04-25 02:15:00|613|612.4|613.1|612.5|613.1|612.5|613|612.4|0
1714011600000|2024-04-25 02:20:00|613|612.4|612.9|612.3|613|612.4|612.9|612.3|0
1714011900000|2024-04-25 02:25:00|612.6|612|612.6|612|612.6|612|612.6|612|0
1714012200000|2024-04-25 02:30:00|612.9|611.9|612.9|611.9|612.9|612.3|612.6|611.9|37
1714012500000|2024-04-25 02:35:00|612.6|612|612.6|612|612.6|612|612.6|612|0
1714012800000|2024-04-25 02:40:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|0
1714013100000|2024-04-25 02:45:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|0
1714013400000|2024-04-25 02:50:00|612.3|611.7|612.1|611.5|612.3|611.7|612.1|611.5|1
1714013700000|2024-04-25 02:55:00|||||||||1
1714014000000|2024-04-25 03:00:00|612.3|611.7|612.6|612|612.7|612|612.3|611.7|7
1714014600000|2024-04-25 03:10:00|612.4|611.8|612.4|611.8|612.4|611.8|612.4|611.8|11
1714014900000|2024-04-25 03:15:00|612.1|611.5|612.4|611.8|612.4|611.8|612.1|611.5|0
1714015200000|2024-04-25 03:20:00|612.3|611.7|612.4|611.8|612.4|611.8|612.3|611.7|0
1714015500000|2024-04-25 03:25:00|612.5|611.9|612.6|612|612.7|612|612.5|611.7|1
1714015800000|2024-04-25 03:30:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|0
1714016100000|2024-04-25 03:35:00|||||||||3
1714016400000|2024-04-25 03:40:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|7
1714016700000|2024-04-25 03:45:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|0
1714017000000|2024-04-25 03:50:00|||||||||4
1714017300000|2024-04-25 03:55:00|612.5|611.9|612.7|611.7|612.7|611.9|612.4|611.7|0
1714017600000|2024-04-25 04:00:00|612.5|611.9|612.6|612|612.9|612.3|612.4|611.8|1
1714018200000|2024-04-25 04:10:00|612.9|612.3|612.6|612|612.9|612.3|612.6|612|4
1714018800000|2024-04-25 04:20:00|612.9|612.3|613.9|613.3|614|613.4|612.9|612.3|3
1714019100000|2024-04-25 04:25:00|614.1|613.5|614.5|613.5|614.5|613.7|614.1|613.3|1
1714019400000|2024-04-25 04:30:00|614.3|613.3|615.3|614.7|615.6|615|614.1|613.3|6
1714019700000|2024-04-25 04:35:00|615.1|614.5|614.6|614|615.3|614.7|614.4|613.8|1
1714020000000|2024-04-25 04:40:00|614.5|613.9|614.6|614|615|614.2|614.5|613.9|3
1714020300000|2024-04-25 04:45:00|614.5|613.9|613.9|613.3|614.5|613.9|613.4|612.7|4
1714020600000|2024-04-25 04:50:00|614|613.4|614.4|613.8|614.5|613.8|614|613.4|1
1714020900000|2024-04-25 04:55:00|614.5|613.5|614.9|614.3|614.9|614.3|614.4|613.5|0
1714021200000|2024-04-25 05:00:00|614.7|614.1|614.6|614|614.7|614.1|614.5|613.9|2
1714021500000|2024-04-25 05:05:00|614.7|614.1|614.4|613.8|614.7|614.1|614.4|613.8|1
1714021800000|2024-04-25 05:10:00|614.7|614.1|614.7|614.1|614.7|614.1|614.5|613.9|8
1714022100000|2024-04-25 05:15:00|614.4|613.8|614.7|614.1|614.7|614.1|614.4|613.8|29
1714022400000|2024-04-25 05:20:00|614.9|614.3|615|614|615.4|614.8|614.7|614|12
1714022700000|2024-04-25 05:25:00|614.8|614.2|615.2|614.6|615.2|614.6|614.8|614.2|4
1714023000000|2024-04-25 05:30:00|615.3|614.7|614.4|613.8|615.5|614.7|614.4|613.8|3
1714023300000|2024-04-25 05:35:00|614.3|613.7|614.4|613.8|614.4|613.8|614.3|613.7|0
1714023600000|2024-04-25 05:40:00|614.3|613.7|614.5|613.5|614.5|613.8|614.3|613.5|6
1714023900000|2024-04-25 05:45:00|614.4|613.8|614.4|613.8|614.7|614.1|614.4|613.8|0
1714024200000|2024-04-25 05:50:00|614.2|613.6|614.4|613.8|614.4|613.8|614.2|613.6|4
1714024500000|2024-04-25 05:55:00|614.7|614.1|614.3|613.7|614.7|614.1|614.3|613.7|0
1714024800000|2024-04-25 06:00:00|614.4|613.8|614.7|614.1|614.9|614.3|614.4|613.8|0
1714025100000|2024-04-25 06:05:00|614.9|614.3|614.2|613.2|614.9|614.3|613.7|613.1|10
1714025400000|2024-04-25 06:10:00|614.3|613.6|614.7|614.1|615.2|614.6|614.2|613.6|2
1714025700000|2024-04-25 06:15:00|614.8|614.2|614.7|614.1|614.9|614.3|614.7|614.1|3
1714026000000|2024-04-25 06:20:00|614.9|614.3|614.9|614.3|614.9|614.3|614.9|614.3|17
1714026300000|2024-04-25 06:25:00|614.8|614.2|614.7|614.1|614.8|614.2|614.4|613.8|2
1714026600000|2024-04-25 06:30:00|614.9|614.3|614.5|613.9|614.9|614.3|614.4|613.8|2
1714026900000|2024-04-25 06:35:00|614.7|614.1|614.7|614.1|614.7|614.1|614.4|613.8|30
1714027200000|2024-04-25 06:40:00|614.6|614|616.7|616.1|616.8|616.2|614.6|614|150
1714027500000|2024-04-25 06:45:00|616.4|615.8|615.2|614.6|616.7|616.1|614.9|614.3|30
1714027800000|2024-04-25 06:50:00|615|614.4|615.8|615.2|615.9|615.3|615|614.4|37
1714028100000|2024-04-25 06:55:00|615.9|615.3|615.3|614.3|616.2|615.6|614.9|614.3|7
1714028400000|2024-04-25 07:00:00|614.7|614.1|614.7|614.1|614.9|614.1|613.6|612.6|41
1714028700000|2024-04-25 07:05:00|614.6|614|614.7|614.1|614.8|614.1|614.4|613.8|13
1714029000000|2024-04-25 07:10:00|614.4|613.8|613.2|612.6|614.4|613.8|612.7|612.1|39
1714029300000|2024-04-25 07:15:00|613.3|612.7|613.7|613.1|613.8|613.2|613.1|612.5|16
1714029600000|2024-04-25 07:20:00|613.6|613|613.7|613.1|613.7|613.1|613.6|613|12
1714029900000|2024-04-25 07:25:00|613.2|612.6|613.4|612.8|613.4|612.8|613.1|612.5|50
1714030200000|2024-04-25 07:30:00|613.7|613.1|613.7|613.1|613.7|613.1|613.4|612.8|14
1714030500000|2024-04-25 07:35:00|613.4|612.8|613.7|613.1|613.7|613.1|613.3|612.7|8
1714030800000|2024-04-25 07:40:00|613.9|613.3|614.4|613.8|614.9|614.3|613.9|613.3|18
1714031100000|2024-04-25 07:45:00|614.7|614.1|614.2|613.6|615.2|614.6|614.2|613.6|28
1714031400000|2024-04-25 07:50:00|613.9|613.3|613.9|613.3|613.9|613.3|613.8|613.2|20
1714031700000|2024-04-25 07:55:00|613.8|613.2|614.2|613.6|614.2|613.6|613.4|612.8|11
1714032000000|2024-04-25 08:00:00|614|613.4|613.7|613.1|614.2|613.6|613.2|612.6|12
1714032300000|2024-04-25 08:05:00|613.9|613.3|614.9|614.3|615.2|614.6|613.9|613.3|45
1714032600000|2024-04-25 08:10:00|614.7|614.1|614.4|613.8|614.9|614.3|614.4|613.8|11
1714032900000|2024-04-25 08:15:00|614.6|614|614.6|614|614.7|614.1|614.4|613.8|18
1714033200000|2024-04-25 08:20:00|614.7|614.1|614.2|613.6|615|614.4|614.1|613.5|4
1714033500000|2024-04-25 08:25:00|614.5|613.9|614.5|613.9|614.5|613.9|614.4|613.8|2
1714033800000|2024-04-25 08:30:00|614.7|614.1|614.7|614.1|614.7|614.1|614.4|613.8|73
1714034100000|2024-04-25 08:35:00|615|614.4|616.7|616.1|616.7|616.1|615|614.4|29
1714034400000|2024-04-25 08:40:00|616.5|615.9|619.5|618.9|620.4|619.6|616.5|615.9|156
1714034700000|2024-04-25 08:45:00|619.2|618.6|617.7|617.1|619.5|618.7|617.6|617|19
1714035000000|2024-04-25 08:50:00|618|617.4|620|619.4|620.7|620|617.5|616.7|74
1714035300000|2024-04-25 08:55:00|620.2|619.6|619.2|618.6|620.5|619.9|619.2|618.6|14
1714035600000|2024-04-25 09:00:00|619.3|618.7|620.2|619.6|621.3|620.7|619|618.4|42
1714035900000|2024-04-25 09:05:00|620.1|619.5|621.7|621.1|622.2|621.6|620|619.4|43
1714036200000|2024-04-25 09:10:00|621.5|620.9|622.7|622.1|623|622.4|621.3|620.5|43
1714036500000|2024-04-25 09:15:00|622.6|622|623|622.4|623.1|622.5|622.3|621.7|20
1714036800000|2024-04-25 09:20:00|623.1|622.5|621.7|621.1|623.2|622.6|621.2|620.6|15
1714037100000|2024-04-25 09:25:00|621.6|621|620.7|620.1|622.2|621.6|620.6|620|24
1714037400000|2024-04-25 09:30:00|620.5|619.9|619|618.4|620.5|619.9|618.1|617.5|33
1714037700000|2024-04-25 09:35:00|618.7|618.1|619.2|618.6|619.5|618.9|618.6|617.9|3
1714038000000|2024-04-25 09:40:00|619|618.4|618.3|617.3|619.3|618.6|617.7|617|13
1714038300000|2024-04-25 09:45:00|618.2|617.6|619.3|618.7|619.5|618.9|617.7|617.1|30
1714038600000|2024-04-25 09:50:00|619.7|619.1|619.3|618.3|620.8|620|619.2|618.3|13
1714038900000|2024-04-25 09:55:00|619.2|618.6|618.7|618.1|619.5|618.9|618.7|618.1|450
1714039200000|2024-04-25 10:00:00|618.8|617.8|616.5|615.9|619|618.2|615.7|615.1|62
1714039500000|2024-04-25 10:05:00|616.2|615.6|616.2|615.6|616.3|615.7|615.5|614.9|37
1714039800000|2024-04-25 10:10:00|616.3|615.7|614.5|613.9|617|616.4|614|613.3|79
1714040100000|2024-04-25 10:15:00|614.6|614|615|614.4|615.7|615.1|614.3|613.7|16
1714040400000|2024-04-25 10:20:00|614.2|613.6|613.5|612.9|614.2|613.6|612.7|612.1|27
1714040700000|2024-04-25 10:25:00|613.6|613|613|612.4|613.8|613.2|612.7|612|2
1714041000000|2024-04-25 10:30:00|612.8|612|612.5|611.9|613.2|612.4|612.5|611.9|3
1714041300000|2024-04-25 10:35:00|612.7|612.1|613.1|612.5|613.2|612.6|612.5|611.9|27
1714041600000|2024-04-25 10:40:00|613|612.4|612.7|612.1|613.1|612.5|612.7|612|294
1714041900000|2024-04-25 10:45:00|612.6|612|613.2|612.6|613.5|612.9|612|611.4|64
1714042200000|2024-04-25 10:50:00|613.5|612.9|613.3|612.3|614.2|613.6|613|612.2|3
1714042500000|2024-04-25 10:55:00|613.2|612.2|613.5|612.9|613.5|612.9|613|612.2|3
1714042800000|2024-04-25 11:00:00|613.2|612.6|614|613.4|614.3|613.7|613.2|612.6|4
1714043100000|2024-04-25 11:05:00|613.8|613|614.1|613.5|614.3|613.7|613.7|613|1
1714043400000|2024-04-25 11:10:00|614.3|613.3|615.7|615.1|616.7|616.1|614|613.3|23
1714043700000|2024-04-25 11:15:00|615.2|614.6|615.5|614.9|615.7|615.1|615.2|614.6|336
1714044000000|2024-04-25 11:20:00|615.7|615.1|617.2|616.6|617.5|616.9|615.6|615|25
1714044300000|2024-04-25 11:25:00|618|617.4|618.2|617.6|618.5|617.9|617.2|616.6|8
1714044600000|2024-04-25 11:30:00|618.1|617.5|617.7|617.1|618.2|617.6|617.5|616.9|3
1714044900000|2024-04-25 11:35:00|617.6|617|618.7|618.1|619.1|618.5|617.6|617|8
1714045200000|2024-04-25 11:40:00|619|618.4|618.2|617.6|619.3|618.6|618|617.3|17
1714045500000|2024-04-25 11:45:00|618.1|617.5|615.8|614.8|618.1|617.5|615.5|614.8|28
1714045800000|2024-04-25 11:50:00|615.6|615|615.2|614.2|616.1|615.1|615.1|614.2|2
1714046100000|2024-04-25 11:55:00|615.3|614.3|615.1|614.5|615.6|614.9|615|614.1|5
1714046400000|2024-04-25 12:00:00|615|614.4|616.6|616|616.7|616.1|614.7|614.1|57
1714046700000|2024-04-25 12:05:00|616.5|615.9|616.5|615.9|617.3|616.6|616.4|615.6|27
1714047000000|2024-04-25 12:10:00|616.6|616|617.2|616.6|617.5|616.9|616.5|615.9|10
1714047300000|2024-04-25 12:15:00|617.1|616.5|617.1|616.5|617.5|616.9|616.5|615.8|4
1714047600000|2024-04-25 12:20:00|617.2|616.6|617.2|616.6|617.5|616.9|617.1|616.5|17
1714047900000|2024-04-25 12:25:00|617.4|616.8|616.1|615.5|617.4|616.8|615.5|614.7|46
1714048200000|2024-04-25 12:30:00|616.4|615.8|616.7|616.1|616.7|616.1|615.5|614.9|33
1714048500000|2024-04-25 12:35:00|616.9|616.3|615.7|615.1|617|616.4|615.7|615.1|22
1714048800000|2024-04-25 12:40:00|615.9|614.9|615.6|615|616.2|615.6|615.1|614.5|36
1714051800000|2024-04-25 13:30:00|614.2|613.2|619.5|618.9|620.8|620.2|613.8|613.2|970
1714052100000|2024-04-25 13:35:00|619.8|619.2|617.8|617.2|620|619.4|617|616.4|279
1714052400000|2024-04-25 13:40:00|617.5|616.9|617.5|616.9|618|617.4|615.8|615.2|115
1714052700000|2024-04-25 13:45:00|617.4|616.8|618.3|617.7|620|619.4|617|616.4|199
1714053000000|2024-04-25 13:50:00|618|617.4|615|614.4|618.3|617.7|614|613.4|141
1714053300000|2024-04-25 13:55:00|615.1|614.5|614.3|613.7|616.5|615.9|613.8|613.2|192
1714053600000|2024-04-25 14:00:00|614|613.4|613.8|613.2|615|614.4|612.8|612.2|606
1714053900000|2024-04-25 14:05:00|614|613.4|614.5|613.9|615|614.4|613.5|612.9|266
1714054200000|2024-04-25 14:10:00|614.8|614.2|615|614.4|615.8|615.2|614.3|613.7|247
1714054500000|2024-04-25 14:15:00|614.8|614.2|615|614.4|615.8|615.2|614.5|613.9|752
1714054800000|2024-04-25 14:20:00|615.3|614.7|614|613.4|615.5|614.9|614|613.4|230
1714055100000|2024-04-25 14:25:00|614.3|613.7|616|615.4|616.3|615.7|614.3|613.7|462
1714055400000|2024-04-25 14:30:00|615.9|615.3|615.5|614.9|616.3|615.7|615|614.4|84
1714055700000|2024-04-25 14:35:00|615.8|615.2|616.8|616.2|617|616.4|615.8|615.2|175
1714056000000|2024-04-25 14:40:00|616.5|615.9|615.8|615.2|616.5|615.9|614.5|613.9|72
1714056300000|2024-04-25 14:45:00|615.5|614.9|616.5|615.9|616.5|615.9|615.5|614.9|140
1714056600000|2024-04-25 14:50:00|616.4|615.8|615|614.4|616.8|616.2|614.5|613.9|432
1714056900000|2024-04-25 14:55:00|615.3|614.7|616.5|615.9|617|616.4|615.3|614.7|43
1714057200000|2024-04-25 15:00:00|616.8|616.2|616.5|615.9|617.3|616.7|615.8|615.2|151
1714057500000|2024-04-25 15:05:00|616.3|615.7|614.8|614.2|616.8|616.2|614.8|614.2|63
1714057800000|2024-04-25 15:10:00|615|614.4|615.3|614.7|615.3|614.7|614|613.4|241
1714058100000|2024-04-25 15:15:00|615|614.4|615|614.4|615.8|615.2|613.5|612.9|167
1714058400000|2024-04-25 15:20:00|614.9|614.3|616.1|615.5|616.3|615.7|614|613.4|373
1714058700000|2024-04-25 15:25:00|616.3|615.7|616.6|616|616.6|616|615.8|615.2|264
1714059000000|2024-04-25 15:30:00|616.8|616.2|617.1|616.5|617.6|617|616.3|615.7|597
1714059300000|2024-04-25 15:35:00|617.3|616.7|618.1|617.5|618.1|617.5|617.1|616.5|262
1714059600000|2024-04-25 15:40:00|618.3|617.7|620.8|620.2|621.1|620.5|618.1|617.5|243
1714059900000|2024-04-25 15:45:00|621.1|620.5|620.8|620.2|621.3|620.7|620.3|619.7|388
1714060200000|2024-04-25 15:50:00|621|620.4|621|620.4|621.8|621.2|620.8|620.2|150
1714060500000|2024-04-25 15:55:00|621.3|620.7|621.8|621.2|622|621.4|621|620.4|94
1714060800000|2024-04-25 16:00:00|621.5|620.9|621.5|620.9|622.7|622.1|621.3|620.7|242
1714061100000|2024-04-25 16:05:00|621.7|621.1|618.9|618.3|621.7|621.1|618.9|618.3|104
1714061400000|2024-04-25 16:10:00|618.8|618.2|619|618.4|619.8|619.2|618.3|617.7|99
1714061700000|2024-04-25 16:15:00|619.1|618.5|620.1|619.5|620.1|619.5|619.1|618.5|71
1714062000000|2024-04-25 16:20:00|620.2|619.6|618.8|618.2|620.6|620|618.8|618.2|76
1714062300000|2024-04-25 16:25:00|619|618.4|620|619.4|620.3|619.7|618.8|618.2|28
1714062600000|2024-04-25 16:30:00|619.8|619.2|620.3|619.7|621.1|620.5|619.8|619.2|122
1714062900000|2024-04-25 16:35:00|620.4|619.8|619.6|619|620.4|619.8|618.8|618.2|44
1714063200000|2024-04-25 16:40:00|619.3|618.7|620.3|619.7|620.8|620.2|619.3|618.7|61
1714063500000|2024-04-25 16:45:00|620.6|620|620.1|619.5|621.6|621|619.8|619.2|64
1714063800000|2024-04-25 16:50:00|620.2|619.6|620.6|620|620.8|620.2|620.1|619.5|47
1714064100000|2024-04-25 16:55:00|620.3|619.7|620.1|619.5|620.6|620|619.4|618.8|57
1714064400000|2024-04-25 17:00:00|620.2|619.6|621.1|620.5|621.1|620.5|620.2|619.6|65
1714064700000|2024-04-25 17:05:00|620.8|620.2|621.1|620.5|621.1|620.5|620.8|620.2|50
1714065000000|2024-04-25 17:10:00|621.6|621|621.1|620.5|621.6|621|620.8|620.2|143
1714065300000|2024-04-25 17:15:00|621.3|620.7|621.8|621.2|621.8|621.2|621.1|620.5|463
1714065600000|2024-04-25 17:20:00|621.7|621.1|621.6|621|621.8|621.2|621.3|620.7|76
1714065900000|2024-04-25 17:25:00|621.8|621.2|621.6|621|621.8|621.2|620.8|620.2|73
1714066200000|2024-04-25 17:30:00|621.8|621.2|621.1|620.5|621.8|621.2|620.6|620|51
1714066500000|2024-04-25 17:35:00|621.3|620.7|621.6|621|622.1|621.5|621.1|620.5|101
1714066800000|2024-04-25 17:40:00|621.8|621.2|621.8|621.2|622.1|621.5|621.6|621|26
1714067100000|2024-04-25 17:45:00|621.7|621.1|620.1|619.5|621.8|621.2|620.1|619.5|90
1714067400000|2024-04-25 17:50:00|619.8|619.2|620.6|620|620.8|620.2|619.6|619|170
1714067700000|2024-04-25 17:55:00|620.3|619.7|621.3|620.7|621.3|620.7|620.1|619.5|299
1714068000000|2024-04-25 18:00:00|621.2|620.6|620.1|619.5|621.3|620.7|619.8|619.2|242
1714068300000|2024-04-25 18:05:00|620.3|619.7|620.6|620|620.8|620.2|619.8|619.2|104
1714068600000|2024-04-25 18:10:00|621.1|620.5|620.3|619.7|621.3|620.7|619.6|619|536
1714068900000|2024-04-25 18:15:00|620.6|620|620.3|619.7|621.1|620.5|619.3|618.7|301
1714089600000|2024-04-26 00:00:00|620|619.4|620.4|619.8|621.1|620.5|618.4|617.8|481
1714089900000|2024-04-26 00:05:00|620.1|619.5|620.1|619.5|620.6|620|619.9|619.3|151
1714090200000|2024-04-26 00:10:00|620.4|619.8|619|618.4|620.4|619.8|618.9|618.3|112
1714090500000|2024-04-26 00:15:00|618.9|618.3|619.5|618.9|619.9|619.3|618.9|618.3|69
1714090800000|2024-04-26 00:20:00|619.6|619|618.9|618.3|619.6|619|618.9|618.3|70
1714091100000|2024-04-26 00:25:00|619|618.4|619|618.4|619|618.4|618.9|618.3|25
1714091400000|2024-04-26 00:30:00|619.1|618.5|619.1|618.5|619.1|618.5|618.9|618.3|9
1714091700000|2024-04-26 00:35:00|618.9|618.3|618.9|618.3|619.4|618.8|618.9|618.3|71
1714092000000|2024-04-26 00:40:00|619|618.4|619.2|618.6|619.3|618.7|619|618.4|31
1714092300000|2024-04-26 00:45:00|619.3|618.7|619.4|618.8|619.5|618.9|619.2|618.6|9
1714092600000|2024-04-26 00:50:00|619.2|618.6|619.2|618.6|619.4|618.8|619.2|618.6|27
1714092900000|2024-04-26 00:55:00|619.4|618.8|619.7|619.1|619.9|619.3|619.4|618.8|66
1714093200000|2024-04-26 01:00:00|619.8|619.2|619.7|619.1|619.8|619.2|619.7|619.1|98
1714093500000|2024-04-26 01:05:00|619.4|618.8|620.3|619.7|620.4|619.8|619.4|618.8|135
1714093800000|2024-04-26 01:10:00|620.4|619.8|620.7|620.1|620.7|620.1|620.4|619.8|29
1714094100000|2024-04-26 01:15:00|620.9|620.3|620.7|620.1|620.9|620.3|620.7|620.1|23
1714094400000|2024-04-26 01:20:00|620.4|619.8|620.4|619.8|620.5|619.9|620.4|619.8|19
1714094700000|2024-04-26 01:25:00|620.5|619.9|619.9|619.3|620.5|619.9|619.9|619.3|35
1714095000000|2024-04-26 01:30:00|620|619.4|619.7|619.1|620|619.4|619.7|619.1|53
1714095300000|2024-04-26 01:35:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|9
1714095600000|2024-04-26 01:40:00|619.7|619.1|619.5|618.9|619.7|619.1|619.4|618.8|5
1714095900000|2024-04-26 01:45:00|619.7|619.1|619.5|618.9|619.7|619.1|619.4|618.8|22
1714096200000|2024-04-26 01:50:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|24
1714096500000|2024-04-26 01:55:00|||||||||5
1714096800000|2024-04-26 02:00:00|619.5|618.9|619.5|618.9|619.7|619.1|619.5|618.9|34
1714097100000|2024-04-26 02:05:00|619.4|618.8|619.4|618.8|619.4|618.8|619.2|618.6|71
1714097400000|2024-04-26 02:10:00|||||||||10
1714097700000|2024-04-26 02:15:00|619.7|619.1|619.4|618.8|619.7|619.1|619.4|618.8|11
1714098000000|2024-04-26 02:20:00|619.3|618.7|619.4|618.8|619.4|618.8|619.2|618.6|14
1714098300000|2024-04-26 02:25:00|619.2|618.6|619.4|618.8|619.5|618.9|619.2|618.6|41
1714098600000|2024-04-26 02:30:00|||||||||1
1714098900000|2024-04-26 02:35:00|619.7|619.1|619.7|619.1|619.7|619.1|619.7|619.1|12
1714099200000|2024-04-26 02:40:00|||||||||14
1714099500000|2024-04-26 02:45:00|619.6|619|619.6|619|619.7|619.1|619.6|619|87
1714099800000|2024-04-26 02:50:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|3
1714100100000|2024-04-26 02:55:00|||||||||1
1714100400000|2024-04-26 03:00:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|5
1714100700000|2024-04-26 03:05:00|619.1|618.5|619.2|618.6|619.4|618.8|619.1|618.5|24
1714101000000|2024-04-26 03:10:00|619.3|618.7|619.4|618.8|619.4|618.8|619.3|618.7|9
1714101300000|2024-04-26 03:15:00|619.3|618.7|619.2|618.6|619.4|618.8|619.2|618.6|7
1714101600000|2024-04-26 03:20:00|619.3|618.7|619.4|618.8|619.4|618.8|619.3|618.7|9
1714101900000|2024-04-26 03:25:00|||||||||3
1714102200000|2024-04-26 03:30:00|||||||||6
1714102500000|2024-04-26 03:35:00|619.3|618.7|619.4|618.8|619.4|618.8|619.2|618.6|35
1714102800000|2024-04-26 03:40:00|||||||||4
1714103100000|2024-04-26 03:45:00|||||||||10
1714103400000|2024-04-26 03:50:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|72
1714103700000|2024-04-26 03:55:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|9
1714104000000|2024-04-26 04:00:00|619.2|618.6|619.2|618.6|619.3|618.7|618.9|618.3|62
1714104300000|2024-04-26 04:05:00|||||||||7
1714104900000|2024-04-26 04:15:00|||||||||6
1714105200000|2024-04-26 04:20:00|618.9|618.3|618.9|618.3|619.2|618.6|618.9|618.3|105
1714105500000|2024-04-26 04:25:00|618.7|618.1|618.9|618.3|618.9|618.3|618.7|618.1|41
1714105800000|2024-04-26 04:30:00|619.1|618.5|619.8|619.2|619.8|619.2|619.1|618.5|137
1714106100000|2024-04-26 04:35:00|619.7|619.1|619.7|619.1|619.7|619.1|619.7|619.1|15
1714106400000|2024-04-26 04:40:00|619.4|618.8|619.5|618.9|619.5|618.9|619|618.4|96
1714106700000|2024-04-26 04:45:00|619.3|618.7|619.7|619.1|620|619.4|619.3|618.7|112
1714107000000|2024-04-26 04:50:00|619.6|619|619.5|618.9|619.7|619.1|619.5|618.9|19
1714107300000|2024-04-26 04:55:00|619.3|618.7|619.2|618.6|619.3|618.7|619.2|618.6|14
1714107600000|2024-04-26 05:00:00|||||||||18
1714107900000|2024-04-26 05:05:00|618.5|617.9|619.2|618.6|619.5|618.9|618.5|617.9|49
1714108200000|2024-04-26 05:10:00|619.3|618.7|619.2|618.6|619.3|618.7|619.1|618.5|16
1714108500000|2024-04-26 05:15:00|619.1|618.5|619|618.4|619.2|618.6|619|618.4|13
1714108800000|2024-04-26 05:20:00|||||||||10
1714109100000|2024-04-26 05:25:00|||||||||5
1714109400000|2024-04-26 05:30:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|48
1714110000000|2024-04-26 05:40:00|619.5|618.9|619.5|618.9|619.5|618.9|619.5|618.9|4
1714110300000|2024-04-26 05:45:00|619.3|618.7|619.5|618.9|619.5|618.9|619.2|618.6|14
1714110600000|2024-04-26 05:50:00|||||||||4
1714110900000|2024-04-26 05:55:00|619.7|619.1|619.7|619.1|619.7|619.1|619.7|619.1|2
1714111200000|2024-04-26 06:00:00|619.5|618.9|619.2|618.6|619.5|618.9|619.2|618.6|12
1714111500000|2024-04-26 06:05:00|619|618.4|619.2|618.6|619.7|619.1|618.7|618.1|35
1714111800000|2024-04-26 06:10:00|619|618.4|619.5|618.9|619.5|618.9|619|618.4|30
1714112100000|2024-04-26 06:15:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|9
1714112400000|2024-04-26 06:20:00|||||||||10
1714112700000|2024-04-26 06:25:00|||||||||7
1714113000000|2024-04-26 06:30:00|619|618.4|619.5|618.9|619.5|618.9|619|618.4|53
1714113300000|2024-04-26 06:35:00|619.2|618.6|619.2|618.6|619.5|618.9|619|618.4|41
1714113600000|2024-04-26 06:40:00|619|618.4|619.5|618.9|619.5|618.9|619|618.4|71
1714113900000|2024-04-26 06:45:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|27
1714114200000|2024-04-26 06:50:00|619|618.4|619.2|618.6|619.2|618.6|619|618.4|6
1714114500000|2024-04-26 06:55:00|619.5|618.9|619.5|618.9|619.7|619.1|619.5|618.9|30
1714114800000|2024-04-26 07:00:00|619.4|618.8|619.2|618.6|619.5|618.9|619|618.4|85
1714115100000|2024-04-26 07:05:00|619|618.4|619.5|618.9|619.6|619|619|618.4|101
1714115400000|2024-04-26 07:10:00|||||||||5
1714115700000|2024-04-26 07:15:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|70
1714116000000|2024-04-26 07:20:00|620|619.4|620|619.4|620.2|619.6|620|619.4|48
1714116300000|2024-04-26 07:25:00|619.7|619.1|620.5|619.9|620.5|619.9|619.7|619.1|100
1714116600000|2024-04-26 07:30:00|620.7|620.1|621.1|620.5|621.1|620.5|620.5|619.9|58
1714116900000|2024-04-26 07:35:00|621|620.4|621.2|620.6|621.2|620.6|621|620.4|106
1714117200000|2024-04-26 07:40:00|621.1|620.5|621.2|620.6|621.2|620.6|621|620.4|38
1714117500000|2024-04-26 07:45:00|621|620.4|619.5|618.9|621.2|620.6|619.4|618.8|66
1714117800000|2024-04-26 07:50:00|619.4|618.8|619|618.4|619.5|618.9|618.5|617.9|154
1714118100000|2024-04-26 07:55:00|619.2|618.6|618.5|617.9|619.2|618.6|617.7|617.1|375
1714118400000|2024-04-26 08:00:00|618.2|617.6|618|617.4|618.2|617.6|617.5|616.9|129
1714118700000|2024-04-26 08:05:00|617.9|617.3|617.7|617.1|617.9|617.3|617.5|616.9|60
1714119000000|2024-04-26 08:10:00|618|617.4|618|617.4|618.1|617.5|616.7|616.1|119
1714119300000|2024-04-26 08:15:00|617.5|616.9|617.2|616.6|618.2|617.6|617.2|616.6|99
1714119600000|2024-04-26 08:20:00|617|616.4|617|616.4|617.4|616.8|617|616.4|43
1714119900000|2024-04-26 08:25:00|617.2|616.6|617.5|616.9|617.6|617|617.1|616.5|53
1714120200000|2024-04-26 08:30:00|617.4|616.8|617.3|616.7|617.5|616.9|617.1|616.5|48
1714120500000|2024-04-26 08:35:00|617|616.4|617.3|616.7|617.3|616.7|617|616.4|40
1714120800000|2024-04-26 08:40:00|616.9|616.3|617.3|616.7|617.5|616.9|616.9|616.3|65
1714121100000|2024-04-26 08:45:00|617.5|616.9|617|616.4|617.5|616.9|616.8|616.2|80
1714121400000|2024-04-26 08:50:00|616.8|616.2|617|616.4|617.3|616.7|616.5|615.9|172
1714121700000|2024-04-26 08:55:00|616.9|616.3|617.8|617.2|617.8|617.2|616.8|616.2|49
1714122000000|2024-04-26 09:00:00|617.6|617|618|617.4|618|617.4|617.5|616.9|43
1714122300000|2024-04-26 09:05:00|617.9|617.3|619|618.4|619|618.4|617.8|617.2|42
1714122600000|2024-04-26 09:10:00|618.8|618.2|619.5|618.9|619.6|619|618.8|618.2|120
1714122900000|2024-04-26 09:15:00|619.6|619|620.4|619.8|620.5|619.9|619.5|618.9|76
1714123200000|2024-04-26 09:20:00|620.5|619.9|621.1|620.5|621.8|621.2|620.5|619.9|201
1714123500000|2024-04-26 09:25:00|621|620.4|620.8|620.2|621.3|620.7|620.8|620.2|100
1714123800000|2024-04-26 09:30:00|621|620.4|621.3|620.7|621.8|621.2|621|620.4|130
1714124100000|2024-04-26 09:35:00|621|620.4|620.8|620.2|621|620.4|620.5|619.9|116
1714124400000|2024-04-26 09:40:00|620.5|619.9|620.4|619.8|620.8|620.2|620.3|619.7|40
1714124700000|2024-04-26 09:45:00|620.3|619.7|620.9|620.3|620.9|620.3|620.3|619.7|98
1714125000000|2024-04-26 09:50:00|620.3|619.7|620.9|620.3|621|620.4|620.3|619.7|71
1714125300000|2024-04-26 09:55:00|621|620.4|620|619.4|621|620.4|620|619.4|109
1714125600000|2024-04-26 10:00:00|619.8|619.2|619.9|619.3|620|619.4|619.6|619|33
1714125900000|2024-04-26 10:05:00|620|619.4|619.3|618.7|620|619.4|619.3|618.7|94
1714126200000|2024-04-26 10:10:00|619|618.4|619.3|618.7|619.3|618.7|619|618.4|78
1714126500000|2024-04-26 10:15:00|619.1|618.5|619.3|618.7|619.3|618.7|619|618.4|56
1714126800000|2024-04-26 10:20:00|||||||||44
1714127100000|2024-04-26 10:25:00|619|618.4|620.3|619.7|620.3|619.7|619|618.4|109
1714127400000|2024-04-26 10:30:00|620.5|619.9|621|620.4|621|620.4|620.5|619.9|67
1714127700000|2024-04-26 10:35:00|620.8|620.2|619.2|618.6|621|620.4|619|618.4|201
1714128000000|2024-04-26 10:40:00|619.3|618.7|619.3|618.7|619.3|618.7|619.2|618.6|31
1714128300000|2024-04-26 10:45:00|619.5|618.9|619.3|618.7|619.8|619.2|619.2|618.6|99
1714128600000|2024-04-26 10:50:00|619|618.4|618.9|618.3|619.2|618.6|618.5|617.9|112
1714128900000|2024-04-26 10:55:00|618.8|618.2|618.8|618.2|618.8|618.2|618.3|617.7|41
1714129200000|2024-04-26 11:00:00|619|618.4|621|620.4|621|620.4|619|618.4|124
1714129500000|2024-04-26 11:05:00|620.8|620.2|621.3|620.7|621.3|620.7|620.5|619.9|96
1714129800000|2024-04-26 11:10:00|621.2|620.6|621|620.4|621.5|620.9|620.9|620.3|91
1714130100000|2024-04-26 11:15:00|620.9|620.3|619.5|618.9|620.9|620.3|619.4|618.8|45
1714130400000|2024-04-26 11:20:00|619.3|618.7|619.3|618.7|619.4|618.8|618.8|618.2|65
1714130700000|2024-04-26 11:25:00|619.2|618.6|619.5|618.9|619.5|618.9|618.9|618.3|28
1714131000000|2024-04-26 11:30:00|619.8|619.2|618.5|617.9|619.8|619.2|618.5|617.9|24
1714131300000|2024-04-26 11:35:00|618.3|617.7|618|617.4|618.3|617.7|617.5|616.9|183
1714131600000|2024-04-26 11:40:00|618.2|617.6|617.9|617.3|618.2|617.6|617.8|617.2|37
1714131900000|2024-04-26 11:45:00|617.8|617.2|618.2|617.6|618.5|617.9|617.8|617.2|21
1714132200000|2024-04-26 11:50:00|618|617.4|618.5|617.9|618.5|617.9|618|617.4|20
1714132500000|2024-04-26 11:55:00|618.8|618.2|619.3|618.7|619.5|618.9|618.8|618.2|51
1714132800000|2024-04-26 12:00:00|619.4|618.8|619.7|619.1|619.8|619.2|619.3|618.7|43
1714133100000|2024-04-26 12:05:00|619.5|618.9|619.3|618.7|619.8|619.2|619.3|618.7|30
1714133400000|2024-04-26 12:10:00|619|618.4|618.8|618.2|619.8|619.2|618.8|618.2|155
1714133700000|2024-04-26 12:15:00|618.5|617.9|618.3|617.7|619|618.4|617.8|617.2|217
1714134000000|2024-04-26 12:20:00|618.5|617.9|620.6|620|620.6|620|618.5|617.9|463
1714134300000|2024-04-26 12:25:00|620.7|620.1|621.3|620.7|621.6|621|620.3|619.7|161
1714134600000|2024-04-26 12:30:00|621.6|621|621.4|620.8|622.3|621.7|620.8|620.2|211
1714134900000|2024-04-26 12:35:00|621.3|620.7|621.9|621.3|622.3|621.7|621.3|620.7|111
1714135200000|2024-04-26 12:40:00|621.8|621.2|619.2|618.6|622.1|621.5|619.2|618.6|131
1714138200000|2024-04-26 13:30:00|620.7|620.1|621.8|621.2|622.8|622.2|619.7|619.1|1792
1714138500000|2024-04-26 13:35:00|621.6|621|625.6|625|625.8|625.2|621.6|621|1310
1714138800000|2024-04-26 13:40:00|625.4|624.8|625.3|624.7|626.7|626.1|625.3|624.7|817
1714139100000|2024-04-26 13:45:00|625.1|624.5|626.3|625.7|626.6|626|623.6|623|944
1714139400000|2024-04-26 13:50:00|626.1|625.5|626.3|625.7|627.1|626.5|625.3|624.7|955
1714139700000|2024-04-26 13:55:00|626.6|626|626.2|625.6|627.3|626.7|625.8|625.2|1262
1714140000000|2024-04-26 14:00:00|626.3|625.7|626.6|626|626.8|626.2|625.8|625.2|626
1714140300000|2024-04-26 14:05:00|626.8|626.2|627.6|627|627.6|627|625.6|625|996
1714140600000|2024-04-26 14:10:00|627.8|627.2|628.8|628.2|628.8|628.2|627.1|626.5|591
1714140900000|2024-04-26 14:15:00|629.1|628.5|627.8|627.2|629.1|628.5|627.8|627.2|491
1714141200000|2024-04-26 14:20:00|627.9|627.3|627.3|626.7|628.2|627.6|626.8|626.2|1020
1714141500000|2024-04-26 14:25:00|627.6|627|625.8|625.2|628.3|627.7|625.6|625|1113
1714141800000|2024-04-26 14:30:00|625.6|625|625.1|624.5|626.1|625.5|624.1|623.5|638
1714142100000|2024-04-26 14:35:00|624.8|624.2|624.1|623.5|625.1|624.5|622.8|622.2|567
1714142400000|2024-04-26 14:40:00|624|623.4|623.1|622.5|624.3|623.7|623.1|622.5|601
1714142700000|2024-04-26 14:45:00|622.8|622.2|622.6|622|623.6|623|622.3|621.7|436
1714143000000|2024-04-26 14:50:00|622.8|622.2|623.2|622.6|623.5|622.9|622.8|622.2|427
1714143300000|2024-04-26 14:55:00|623.3|622.7|622.6|622|623.8|623.2|622.6|622|291
1714143600000|2024-04-26 15:00:00|622.3|621.7|622.3|621.7|622.6|622|621.8|621.2|419
1714143900000|2024-04-26 15:05:00|622.2|621.6|624.1|623.5|624.2|623.6|621.8|621.2|432
1714144200000|2024-04-26 15:10:00|624.3|623.7|625.1|624.5|625.1|624.5|623.8|623.2|437
1714144500000|2024-04-26 15:15:00|625|624.4|624.8|624.2|625.3|624.7|624.1|623.5|415
1714144800000|2024-04-26 15:20:00|625.1|624.5|624.8|624.2|625.1|624.5|624.1|623.5|413
1714145100000|2024-04-26 15:25:00|625.1|624.5|624.8|624.2|625.3|624.7|624.3|623.7|242
1714145400000|2024-04-26 15:30:00|624.7|624.1|623.8|623.2|624.8|624.2|623.8|623.2|347
1714145700000|2024-04-26 15:35:00|624.1|623.5|624.1|623.5|624.3|623.7|623.6|623|389
1714146000000|2024-04-26 15:40:00|624.3|623.7|623.6|623|624.3|623.7|623.6|623|271
1714146300000|2024-04-26 15:45:00|623.8|623.2|623.1|622.5|623.8|623.2|622.8|622.2|440
1714146600000|2024-04-26 15:50:00|622.8|622.2|623.6|623|623.6|623|622.6|622|398
1714146900000|2024-04-26 15:55:00|623.8|623.2|624.1|623.5|624.1|623.5|623.1|622.5|2253
1714147200000|2024-04-26 16:00:00|623.8|623.2|624|623.4|624.8|624.2|623.8|623.2|541
1714147500000|2024-04-26 16:05:00|624.1|623.5|624.1|623.5|624.1|623.5|623.3|622.7|790
1714147800000|2024-04-26 16:10:00|624.3|623.7|625.8|625.2|626.1|625.5|624.3|623.7|467
1714148100000|2024-04-26 16:15:00|626.1|625.5|625.2|624.6|626.1|625.5|624.8|624.2|517
1714148400000|2024-04-26 16:20:00|625.3|624.7|625.6|625|626.1|625.5|625.1|624.5|608
1714148700000|2024-04-26 16:25:00|625.8|625.2|626.1|625.5|626.3|625.7|625.6|625|315
1714149000000|2024-04-26 16:30:00|626|625.4|625.8|625.2|626.1|625.5|625.3|624.7|564
1714149300000|2024-04-26 16:35:00|626.1|625.5|627.1|626.5|627.4|626.8|625.8|625.2|660
1714149600000|2024-04-26 16:40:00|627.3|626.7|628.7|628.1|628.8|628.2|627.1|626.5|620
1714149900000|2024-04-26 16:45:00|628.6|628|632.1|631.5|632.1|631.5|628.4|627.8|1039
1714150200000|2024-04-26 16:50:00|632|631.4|631.6|631|633.4|632.8|630.9|630.3|1297
1714150500000|2024-04-26 16:55:00|631.4|630.8|632.6|632|633.1|632.5|631.4|630.8|561
1714150800000|2024-04-26 17:00:00|632.5|631.9|629.6|629|632.5|631.9|628.4|627.8|811
1714151100000|2024-04-26 17:05:00|629.4|628.8|627.4|626.8|629.4|628.8|626.9|626.3|516
1714151400000|2024-04-26 17:10:00|627.1|626.5|627.4|626.8|627.6|627|626.6|626|275
1714151700000|2024-04-26 17:15:00|627.6|627|626.9|626.3|628.1|627.5|626.6|626|268
1714152000000|2024-04-26 17:20:00|626.6|626|627.4|626.8|627.9|627.3|626.6|626|594
1714152300000|2024-04-26 17:25:00|627.1|626.5|625.4|624.8|627.1|626.5|625.1|624.5|384
1714152600000|2024-04-26 17:30:00|625.1|624.5|624.4|623.8|625.4|624.8|624.1|623.5|554
1714152900000|2024-04-26 17:35:00|624.6|624|623.6|623|624.6|624|622.6|622|568
1714153200000|2024-04-26 17:40:00|623.4|622.8|621.9|621.3|623.6|623|621.9|621.3|607
1714153500000|2024-04-26 17:45:00|622|621.4|621.6|621|622.2|621.6|620.9|620.3|1711
1714153800000|2024-04-26 17:50:00|621.4|620.8|620.9|620.3|621.6|621|619.9|619.3|976
1714154100000|2024-04-26 17:55:00|621.1|620.5|621.6|621|622.1|621.5|621.1|620.5|761
1714154400000|2024-04-26 18:00:00|621.9|621.3|622.1|621.5|622.9|622.3|621|620.4|823
1714154700000|2024-04-26 18:05:00|622.4|621.8|622.1|621.5|622.4|621.8|621.4|620.8|542
1714155000000|2024-04-26 18:10:00|622|621.4|622.2|621.6|622.9|622.3|621.1|620.5|1891
1714155300000|2024-04-26 18:15:00|622.4|621.8|623|622.4|623.9|623.3|622.1|621.5|1682
1714348800000|2024-04-29 00:00:00|615.7|615.1|616.6|616|617.9|617.3|612.5|611.9|1020
1714349100000|2024-04-29 00:05:00|616.9|616.3|613.9|613.3|616.9|616.3|613.6|613|429
1714349400000|2024-04-29 00:10:00|613.8|613.2|617.8|617.2|617.9|617.3|613.4|612.8|280
1714349700000|2024-04-29 00:15:00|617.9|617.3|619.1|618.5|619.5|618.9|617.8|617.2|202
1714350000000|2024-04-29 00:20:00|619.5|618.9|620.1|619.5|620.3|619.7|619|618.4|212
1714350300000|2024-04-29 00:25:00|620.2|619.6|621.6|621|621.8|621.2|620.1|619.5|91
1714350600000|2024-04-29 00:30:00|621.8|621.2|622.5|621.9|622.6|622|621.6|621|125
1714350900000|2024-04-29 00:35:00|622.6|622|620.4|619.8|622.7|622.1|620.2|619.6|221
1714351200000|2024-04-29 00:40:00|621.1|620.5|622.6|622|622.8|622.2|620.9|620.3|138
1714351500000|2024-04-29 00:45:00|622.5|621.9|622.4|621.8|622.7|622.1|622.2|621.6|21
1714351800000|2024-04-29 00:50:00|622.5|621.9|623.3|622.7|623.6|623|621.8|621.2|112
1714352100000|2024-04-29 00:55:00|623.5|622.9|622.8|622.2|623.6|623|622.2|621.6|75
1714352400000|2024-04-29 01:00:00|623.1|622.5|622.5|621.9|623.1|622.5|621.2|620.6|104
1714352700000|2024-04-29 01:05:00|622.8|622.2|622.1|621.5|623.1|622.5|622.1|621.5|41
1714353000000|2024-04-29 01:10:00|622.2|621.6|622.7|622.1|622.9|622.3|622.1|621.5|44
1714353300000|2024-04-29 01:15:00|622.9|622.3|621.9|621.3|622.9|622.3|621.9|621.3|42
1714353600000|2024-04-29 01:20:00|621.4|620.8|620.1|619.5|622|621.4|620.1|619.5|104
1714353900000|2024-04-29 01:25:00|620.5|619.9|620.9|620.3|620.9|620.3|620.5|619.9|45
1714354200000|2024-04-29 01:30:00|620.7|620.1|619.9|619.3|620.7|620.1|619.6|619|55
1714354500000|2024-04-29 01:35:00|619.7|619.1|619.1|618.5|619.9|619.3|619.1|618.5|33
1714354800000|2024-04-29 01:40:00|619.2|618.6|619.4|618.8|619.4|618.8|618.6|618|37
1714355100000|2024-04-29 01:45:00|619.1|618.5|618.7|618.1|619.9|619.3|618.7|618.1|31
1714355400000|2024-04-29 01:50:00|618.9|618.3|618.6|618|619|618.4|618.6|618|13
1714355700000|2024-04-29 01:55:00|618.3|617.7|618.7|618.1|619.1|618.5|618.3|617.7|93
1714356000000|2024-04-29 02:00:00|618.6|618|618.9|618.3|619.1|618.5|618.6|618|79
1714356300000|2024-04-29 02:05:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|14
1714356600000|2024-04-29 02:10:00|619.3|618.7|619.6|619|620.1|619.5|619.1|618.5|42
1714356900000|2024-04-29 02:15:00|619.8|619.2|620.4|619.8|620.4|619.8|619.8|619.2|37
1714357200000|2024-04-29 02:20:00|620.6|620|620.9|620.3|620.9|620.3|620.6|620|27
1714357500000|2024-04-29 02:25:00|620.6|620|620.9|620.3|621|620.4|620.5|619.9|28
1714357800000|2024-04-29 02:30:00|621|620.4|620.8|620.2|621|620.4|620.8|620.2|13
1714358100000|2024-04-29 02:35:00|620.6|620|620.3|619.7|620.6|620|620.1|619.5|21
1714358400000|2024-04-29 02:40:00|620.1|619.5|620.8|620.2|620.9|620.3|620.1|619.5|15
1714358700000|2024-04-29 02:45:00|620.9|620.3|620.9|620.3|620.9|620.3|620.8|620.2|16
1714359000000|2024-04-29 02:50:00|621.1|620.5|620.8|620.2|621.1|620.5|620.8|620.2|4
1714359300000|2024-04-29 02:55:00|620.9|620.3|620.9|620.3|621.1|620.5|620.8|620.2|12
1714359600000|2024-04-29 03:00:00|620.6|620|620.5|619.9|620.6|620|620.4|619.8|28
1714359900000|2024-04-29 03:05:00|620.4|619.8|620.4|619.8|620.6|620|620.4|619.8|7
1714360200000|2024-04-29 03:10:00|||||||||1
1714360500000|2024-04-29 03:15:00|620.1|619.5|620.4|619.8|620.6|620|620.1|619.5|28
1714360800000|2024-04-29 03:20:00|620.3|619.7|620.1|619.5|620.4|619.8|620.1|619.5|8
1714361100000|2024-04-29 03:25:00|620|619.4|620|619.4|620.1|619.5|620|619.4|10
1714361400000|2024-04-29 03:30:00|620.1|619.5|620.1|619.5|620.1|619.5|619.9|619.3|16
1714361700000|2024-04-29 03:35:00|620.2|619.6|620.3|619.7|620.4|619.8|620.2|619.6|5
1714362000000|2024-04-29 03:40:00|620.4|619.8|620.2|619.6|620.4|619.8|620.2|619.6|2
1714362300000|2024-04-29 03:45:00|620.3|619.7|620.2|619.6|620.3|619.7|620.2|619.6|2
1714362600000|2024-04-29 03:50:00|620.3|619.7|620.2|619.6|620.3|619.7|620.2|619.6|3
1714362900000|2024-04-29 03:55:00|620.3|619.7|620.3|619.7|620.3|619.7|620.2|619.6|1
1714363200000|2024-04-29 04:00:00|620.2|619.6|620.2|619.6|620.3|619.7|620.2|619.6|5
1714363500000|2024-04-29 04:05:00|||||||||5
1714363800000|2024-04-29 04:10:00|620.3|619.7|620.7|620.1|620.7|620.1|620.3|619.7|9
1714364100000|2024-04-29 04:15:00|620.5|619.9|620.7|620.1|620.7|620.1|620.4|619.8|5
1714364400000|2024-04-29 04:20:00|||||||||2
1714364700000|2024-04-29 04:25:00|620.5|619.9|620.4|619.8|620.7|620.1|620.4|619.8|21
1714365000000|2024-04-29 04:30:00|620.3|619.7|620.7|620.1|620.7|620.1|620.3|619.7|7
1714365300000|2024-04-29 04:35:00|620.9|620.3|620.5|619.9|621.2|620.6|620.5|619.9|23
1714365600000|2024-04-29 04:40:00|620.7|620.1|620.8|620.2|620.9|620.3|620.7|620.1|54
1714365900000|2024-04-29 04:45:00|620.9|620.3|621.2|620.6|621.2|620.6|620.9|620.3|21
1714366200000|2024-04-29 04:50:00|||||||||2
1714366500000|2024-04-29 04:55:00|||||||||5
1714366800000|2024-04-29 05:00:00|620.9|620.3|620.7|620.1|621|620.4|620.7|620.1|14
1714367100000|2024-04-29 05:05:00|620.4|619.8|620.4|619.8|620.4|619.8|620.2|619.6|17
1714367400000|2024-04-29 05:10:00|620.3|619.7|620.2|619.6|620.3|619.7|620.2|619.6|6
1714367700000|2024-04-29 05:15:00|620.4|619.8|620.5|619.9|620.5|619.9|620.4|619.8|11
1714368000000|2024-04-29 05:20:00|620.4|619.8|620.7|620.1|620.7|620.1|620.4|619.8|1
1714368300000|2024-04-29 05:25:00|620.6|620|620.7|620.1|620.7|620.1|620.6|620|0
1714368600000|2024-04-29 05:30:00|620.6|620|620.6|620|620.7|620.1|620.2|619.6|11
1714368900000|2024-04-29 05:35:00|620.4|619.8|620.4|619.8|620.7|620.1|620.4|619.8|1
1714369200000|2024-04-29 05:40:00|620.7|620.1|622.7|622.1|622.7|622.1|620.4|619.8|115
1714369500000|2024-04-29 05:45:00|622.8|622.2|623.7|623.1|623.9|623.3|622.8|622.2|152
1714369800000|2024-04-29 05:50:00|624.4|623.4|623.2|622.6|624.4|623.6|623.2|622.6|86
1714370100000|2024-04-29 05:55:00|622.9|622.3|623.3|622.7|623.3|622.7|622.9|622.3|15
1714370400000|2024-04-29 06:00:00|623.4|622.8|622.9|622.3|623.4|622.8|622.9|622.3|14
1714370700000|2024-04-29 06:05:00|622.7|622.1|622.9|622.3|622.9|622.3|622.4|621.8|22
1714371000000|2024-04-29 06:10:00|623.2|622.6|622.6|622|623.2|622.6|622.6|622|11
1714371300000|2024-04-29 06:15:00|622.4|621.8|622.7|622.1|622.7|622.1|622.2|621.6|4
1714371600000|2024-04-29 06:20:00|622.4|621.8|622.4|621.8|622.6|622|622.4|621.8|4
1714371900000|2024-04-29 06:25:00|622.6|622|622.4|621.8|622.6|622|622.4|621.8|2
1714372200000|2024-04-29 06:30:00|622.2|621.6|621.9|621.3|622.2|621.6|621.9|621.3|11
1714372500000|2024-04-29 06:35:00|621.8|621.2|621.7|621.1|621.8|621.2|621.4|620.8|15
1714372800000|2024-04-29 06:40:00|621.8|621.2|621.4|620.8|621.9|621.3|621.3|620.7|59
1714373100000|2024-04-29 06:45:00|621.2|620.6|621.4|620.8|621.4|620.8|621.2|620.6|35
1714373400000|2024-04-29 06:50:00|621.2|620.6|620.9|620.3|621.4|620.8|620.4|619.8|86
1714373700000|2024-04-29 06:55:00|620.7|620.1|620.7|620.1|620.9|620.3|620.6|620|36
1714374000000|2024-04-29 07:00:00|620.5|619.9|620.4|619.8|620.9|620.3|619.7|619.1|115
1714374300000|2024-04-29 07:05:00|620.7|620.1|620.2|619.6|620.7|620.1|619.9|619.3|34
1714374600000|2024-04-29 07:10:00|620.1|619.5|620.7|620.1|620.7|620.1|620|619.4|23
1714374900000|2024-04-29 07:15:00|620.5|619.9|620.7|620.1|621|620.4|620.5|619.9|39
1714375200000|2024-04-29 07:20:00|621|620.4|621|620.4|621|620.4|621|620.4|21
1714375500000|2024-04-29 07:25:00|620.7|620.1|620.6|620|620.7|620.1|620.5|619.9|99
1714375800000|2024-04-29 07:30:00|620.5|619.9|620.2|619.6|620.5|619.9|618.7|618.1|372
1714376100000|2024-04-29 07:35:00|620.5|619.9|620.2|619.6|620.5|619.9|620.2|619.6|48
1714376400000|2024-04-29 07:40:00|620.5|619.9|620.5|619.9|620.6|620|620.2|619.6|122
1714376700000|2024-04-29 07:45:00|620.3|619.7|620.2|619.6|620.5|619.9|620|619.4|86
1714377000000|2024-04-29 07:50:00|620.5|619.9|620.2|619.6|620.7|620.1|620.2|619.6|99
1714377300000|2024-04-29 07:55:00|620.3|619.7|619.8|619.2|620.5|619.9|618.8|618.2|396
1714377600000|2024-04-29 08:00:00|619.7|619.1|619.7|619.1|620|619.4|619.2|618.6|286
1714377900000|2024-04-29 08:05:00|620|619.4|620|619.4|620.2|619.6|620|619.4|56
1714378200000|2024-04-29 08:10:00|620.2|619.6|620|619.4|620.2|619.6|620|619.4|121
1714378500000|2024-04-29 08:15:00|620.2|619.6|620.5|619.9|620.5|619.9|620|619.4|58
1714378800000|2024-04-29 08:20:00|621|620.4|621.2|620.6|621.2|620.6|620|619.4|170
1714379100000|2024-04-29 08:25:00|621|620.4|620.2|619.6|621|620.4|620|619.4|112
1714379400000|2024-04-29 08:30:00|620|619.4|620.2|619.6|620.7|620.1|620|619.4|99
1714379700000|2024-04-29 08:35:00|620.3|619.7|620.2|619.6|620.5|619.9|620.2|619.6|79
1714380000000|2024-04-29 08:40:00|620.1|619.5|620.2|619.6|620.5|619.9|620|619.4|86
1714380300000|2024-04-29 08:45:00|620.1|619.5|619.8|619.2|620.1|619.5|618.7|618.1|486
1714380600000|2024-04-29 08:50:00|619.7|619.1|619|618.4|619.7|619.1|618.6|618|191
1714380900000|2024-04-29 08:55:00|618.7|618.1|618.3|617.7|619.2|618.6|618.3|617.7|154
1714381200000|2024-04-29 09:00:00|618.2|617.6|616|615.4|618.6|618|615.8|615.2|392
1714381500000|2024-04-29 09:05:00|615.7|615.1|615.5|614.9|616.5|615.9|615.2|614.6|148
1714381800000|2024-04-29 09:10:00|615.7|615.1|611.5|610.9|615.7|615.1|611.4|610.8|485
1714382100000|2024-04-29 09:15:00|611.7|611.1|612|611.4|613|612.4|611.5|610.9|269
1714382400000|2024-04-29 09:20:00|611.9|611.3|612.7|612.1|613.2|612.6|611.7|611.1|318
1714382700000|2024-04-29 09:25:00|612.5|611.9|611.6|611|612.7|612.1|611.6|611|72
1714383000000|2024-04-29 09:30:00|611.5|610.9|612.6|612|613.4|612.8|611.5|610.9|106
1714383300000|2024-04-29 09:35:00|612.5|611.9|613.9|613.3|613.9|613.3|612.5|611.9|238
1714383600000|2024-04-29 09:40:00|613.7|613.1|613.2|612.6|613.7|613.1|613|612.4|135
1714383900000|2024-04-29 09:45:00|613.4|612.8|613.2|612.6|613.5|612.9|612.9|612.3|139
1714384200000|2024-04-29 09:50:00|612.9|612.3|613.7|613.1|613.9|613.3|612.7|612.1|120
1714384500000|2024-04-29 09:55:00|613.6|613|613.6|613|614.2|613.6|613.5|612.9|99
1714384800000|2024-04-29 10:00:00|613.5|612.9|613.7|613.1|613.7|613.1|613.4|612.8|60
1714385100000|2024-04-29 10:05:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|49
1714385400000|2024-04-29 10:10:00|613.1|612.5|613.8|613.2|613.8|613.2|612.9|612.3|90
1714385700000|2024-04-29 10:15:00|613.9|613.3|613.6|613|614|613.4|613.5|612.9|233
1714386000000|2024-04-29 10:20:00|613.5|612.9|613.3|612.7|614|613.4|613|612.4|62
1714386300000|2024-04-29 10:25:00|613.1|612.5|613.4|612.8|613.5|612.9|613|612.4|29
1714386600000|2024-04-29 10:30:00|613.5|612.9|613.5|612.9|613.7|613.1|613|612.4|141
1714386900000|2024-04-29 10:35:00|613.6|613|614.3|613.7|614.5|613.9|613.6|613|188
1714387200000|2024-04-29 10:40:00|614|613.4|613.8|613.2|614|613.4|613.8|613.2|31
1714387500000|2024-04-29 10:45:00|613.4|612.8|613.5|612.9|613.5|612.9|612.8|612.2|55
1714387800000|2024-04-29 10:50:00|613.4|612.8|613.5|612.9|613.5|612.9|613.3|612.7|46
1714388100000|2024-04-29 10:55:00|613.8|613.2|614|613.4|614.3|613.7|613.8|613.2|47
1714388400000|2024-04-29 11:00:00|614.1|613.5|614.8|614.2|615|614.4|614|613.4|126
1714388700000|2024-04-29 11:05:00|614.9|614.3|615.8|615.2|616|615.4|614.8|614.2|137
1714389000000|2024-04-29 11:10:00|616|615.4|616.5|615.9|616.8|616.2|615.5|614.9|112
1714389300000|2024-04-29 11:15:00|616.3|615.7|615.9|615.3|616.3|615.7|615.8|615.2|60
1714389600000|2024-04-29 11:20:00|615.8|615.2|615|614.4|615.8|615.2|615|614.4|107
1714389900000|2024-04-29 11:25:00|614.8|614.2|614.3|613.7|615|614.4|614.3|613.7|70
1714390200000|2024-04-29 11:30:00|614|613.4|614.4|613.8|614.5|613.9|613.8|613.2|67
1714390500000|2024-04-29 11:35:00|614.3|613.7|614.8|614.2|614.8|614.2|614.3|613.7|66
1714390800000|2024-04-29 11:40:00|614.6|614|614.4|613.8|614.8|614.2|614.1|613.5|17
1714391100000|2024-04-29 11:45:00|614.5|613.9|613.9|613.3|614.5|613.9|613.9|613.3|18
1714391400000|2024-04-29 11:50:00|614|613.4|614.5|613.9|614.5|613.9|614|613.4|55
1714391700000|2024-04-29 11:55:00|614.8|614.2|614.6|614|614.9|614.3|614.5|613.9|68
1714392000000|2024-04-29 12:00:00|614.8|614.2|616|615.4|616.4|615.8|614.8|614.2|216
1714392300000|2024-04-29 12:05:00|616.3|615.7|618.1|617.5|618.3|617.7|616.3|615.7|234
1714392600000|2024-04-29 12:10:00|618|617.4|619.5|618.9|619.5|618.9|617|616.4|173
1714392900000|2024-04-29 12:15:00|619.6|619|619|618.4|619.8|619.2|619|618.4|239
1714393200000|2024-04-29 12:20:00|619.3|618.7|618.5|617.9|619.3|618.7|618.4|617.8|125
1714393500000|2024-04-29 12:25:00|618.8|618.2|618.7|618.1|619|618.4|618.3|617.7|101
1714393800000|2024-04-29 12:30:00|618.5|617.9|618.8|618.2|618.8|618.2|618.5|617.9|75
1714394100000|2024-04-29 12:35:00|619|618.4|618.8|618.2|619.3|618.7|618.3|617.7|136
1714394400000|2024-04-29 12:40:00|618.9|618.3|618.5|617.9|619.3|618.7|618.3|617.7|137
1714397400000|2024-04-29 13:30:00|617|616.4|616.3|615.7|620.3|619.7|615.8|615.2|3014
1714397700000|2024-04-29 13:35:00|616.1|615.5|617.6|617|618.8|618.2|615.3|614.7|1017
1714398000000|2024-04-29 13:40:00|617.7|617.1|616.3|615.7|619.1|618.5|615.8|615.2|734
1714398300000|2024-04-29 13:45:00|616.1|615.5|614.6|614|616.1|615.5|614.3|613.7|1212
1714398600000|2024-04-29 13:50:00|614.4|613.8|613.8|613.2|615.1|614.5|613.6|613|1134
1714398900000|2024-04-29 13:55:00|613.6|613|612.1|611.5|614.2|613.6|612.1|611.5|1531
1714399200000|2024-04-29 14:00:00|611.8|611.2|611.3|610.7|612.8|612.2|610.8|610.2|1746
1714399500000|2024-04-29 14:05:00|611.5|610.9|610.8|610.2|611.8|611.2|610.8|610.2|1402
1714399800000|2024-04-29 14:10:00|610.6|610|610.3|609.7|611.3|610.7|608.8|608.2|996
1714400100000|2024-04-29 14:15:00|610.2|609.6|610.9|610.3|610.9|610.3|609.8|609.2|724
1714400400000|2024-04-29 14:20:00|610.8|610.2|611.1|610.5|612.1|611.5|610.7|610.1|563
1714400700000|2024-04-29 14:25:00|611.3|610.7|608.6|608|611.3|610.7|608.6|608|734
1714401000000|2024-04-29 14:30:00|608.4|607.8|607.1|606.5|608.6|608|607.1|606.5|986
1714401300000|2024-04-29 14:35:00|607.4|606.8|606.4|605.8|607.9|607.3|606.4|605.8|965
1714401600000|2024-04-29 14:40:00|606.6|606|606.9|606.3|607.1|606.5|606.4|605.8|367
1714401900000|2024-04-29 14:45:00|607.1|606.5|608.1|607.5|608.1|607.5|606.6|606|577
1714402200000|2024-04-29 14:50:00|607.9|607.3|607.6|607|608.1|607.5|606.9|606.3|594
1714402500000|2024-04-29 14:55:00|607.5|606.9|606.9|606.3|607.6|607|606.6|606|371
1714402800000|2024-04-29 15:00:00|606.7|606.1|605.9|605.3|607.1|606.5|605.6|605|949
1714403100000|2024-04-29 15:05:00|605.6|605|606.4|605.8|607.1|606.5|605.6|605|573
1714403400000|2024-04-29 15:10:00|606.3|605.7|605.9|605.3|606.4|605.8|605.4|604.8|461
1714403700000|2024-04-29 15:15:00|606.1|605.5|607.7|607.1|607.9|607.3|606.1|605.5|706
1714404000000|2024-04-29 15:20:00|607.4|606.8|607.4|606.8|607.7|607.1|606.9|606.3|409
1714404300000|2024-04-29 15:25:00|607.2|606.6|606.7|606.1|607.4|606.8|605.9|605.3|366
1714404600000|2024-04-29 15:30:00|606.8|606.2|604.2|603.6|606.8|606.2|603.9|603.3|827
1714404900000|2024-04-29 15:35:00|603.9|603.3|604.2|603.6|605.2|604.6|603.9|603.3|799
1714405200000|2024-04-29 15:40:00|604.4|603.8|605.6|605|605.9|605.3|604.4|603.8|669
1714405500000|2024-04-29 15:45:00|605.7|605.1|605.7|605.1|606.2|605.6|604.9|604.3|388
1714405800000|2024-04-29 15:50:00|605.6|605|605.7|605.1|606.1|605.5|605.4|604.8|816
1714406100000|2024-04-29 15:55:00|605.4|604.8|605.2|604.6|605.9|605.3|605.2|604.6|516
1714406400000|2024-04-29 16:00:00|604.9|604.3|606.4|605.8|606.9|606.3|604.7|604.1|525
1714406700000|2024-04-29 16:05:00|606.2|605.6|606.9|606.3|606.9|606.3|605.7|605.1|393
1714407000000|2024-04-29 16:10:00|607.2|606.6|607.7|607.1|607.7|607.1|606.9|606.3|1072
1714407300000|2024-04-29 16:15:00|607.5|606.9|606.4|605.8|607.7|607.1|605.9|605.3|651
1714407600000|2024-04-29 16:20:00|606.2|605.6|607.7|607.1|607.7|607.1|606.2|605.6|315
1714407900000|2024-04-29 16:25:00|607.5|606.9|606.9|606.3|607.7|607.1|606.4|605.8|393
1714408200000|2024-04-29 16:30:00|607|606.4|608.7|608.1|608.7|608.1|606.5|605.9|792
1714408500000|2024-04-29 16:35:00|608.8|608.2|610.4|609.8|610.4|609.8|608.4|607.8|1616
1714408800000|2024-04-29 16:40:00|610.5|609.9|610.7|610.1|610.9|610.3|609.7|609.1|306
1714409100000|2024-04-29 16:45:00|610.4|609.8|610.4|609.8|610.4|609.8|609.2|608.6|361
1714409400000|2024-04-29 16:50:00|610.7|610.1|609.9|609.3|610.7|610.1|609.4|608.8|874
1714409700000|2024-04-29 16:55:00|610.2|609.6|610.7|610.1|610.7|610.1|609.7|609.1|171
1714410000000|2024-04-29 17:00:00|610.6|610|609.7|609.1|610.7|610.1|609.2|608.6|294
1714410300000|2024-04-29 17:05:00|609.9|609.3|609.7|609.1|610|609.4|608.9|608.3|377
1714410600000|2024-04-29 17:10:00|609.4|608.8|610.3|609.7|610.7|610.1|609.4|608.8|247
1714410900000|2024-04-29 17:15:00|610.2|609.6|610.9|610.3|611.2|610.6|610.2|609.6|183
1714411200000|2024-04-29 17:20:00|610.8|610.2|611.2|610.6|611.2|610.6|610.4|609.8|385
1714411500000|2024-04-29 17:25:00|611|610.4|611.4|610.8|611.4|610.8|610.9|610.3|233
1714411800000|2024-04-29 17:30:00|611.7|611.1|609.9|609.3|611.9|611.3|609.9|609.3|424
1714412100000|2024-04-29 17:35:00|610|609.4|609.7|609.1|610.2|609.6|609.2|608.6|391
1714412400000|2024-04-29 17:40:00|609.8|609.2|609.4|608.8|609.8|609.2|608.9|608.3|369
1714412700000|2024-04-29 17:45:00|609.7|609.1|609.2|608.6|609.9|609.3|608.9|608.3|317
1714413000000|2024-04-29 17:50:00|608.9|608.3|608.7|608.1|609.2|608.6|608.4|607.8|565
1714413300000|2024-04-29 17:55:00|608.9|608.3|608.7|608.1|608.9|608.3|608.4|607.8|401
1714413600000|2024-04-29 18:00:00|608.8|608.2|608.9|608.3|609.4|608.8|608.4|607.8|659
1714413900000|2024-04-29 18:05:00|608.8|608.2|610.2|609.6|610.2|609.6|608.8|608.2|456
1714414200000|2024-04-29 18:10:00|610.4|609.8|609.7|609.1|610.4|609.8|609.2|608.6|1458
1714414500000|2024-04-29 18:15:00|609.4|608.8|609.6|609|609.8|609.2|608.9|608.3|766
1714435200000|2024-04-30 00:00:00|607.4|606.8|606.8|606.2|608.7|608.1|606.5|605.9|276
1714435500000|2024-04-30 00:05:00|606.7|606.1|607.8|607.2|607.8|607.2|606.4|605.8|117
1714435800000|2024-04-30 00:10:00|607.5|606.9|606.5|605.9|607.8|607.2|606.5|605.9|68
1714436100000|2024-04-30 00:15:00|607|606.4|607.5|606.9|608|607.4|606.5|605.9|70
1714436400000|2024-04-30 00:20:00|607.6|607|608.3|607.7|608.3|607.7|607.3|606.7|22
1714436700000|2024-04-30 00:25:00|608.5|607.9|608|607.4|608.5|607.9|608|607.4|5
1714437000000|2024-04-30 00:30:00|608.3|607.7|607.5|606.9|608.3|607.7|607.3|606.7|15
1714437300000|2024-04-30 00:35:00|607.1|606.5|606.5|605.9|607.3|606.7|606.5|605.9|29
1714437600000|2024-04-30 00:40:00|606.6|606|606.2|605.6|606.6|606|605.8|605.2|57
1714437900000|2024-04-30 00:45:00|606.3|605.7|606.5|605.9|606.8|606.2|606.3|605.7|15
1714438200000|2024-04-30 00:50:00|606.3|605.7|605.5|604.9|606.3|605.7|605.5|604.9|33
1714438500000|2024-04-30 00:55:00|605.7|605.1|605.8|605.2|605.9|605.3|604.9|604.3|81
1714438800000|2024-04-30 01:00:00|605.7|605.1|605.3|604.7|605.8|605.2|605|604.4|36
1714439100000|2024-04-30 01:05:00|605.2|604.6|605|604.4|605.3|604.7|605|604.4|3
1714439400000|2024-04-30 01:10:00|605.2|604.6|605|604.4|605.3|604.7|605|604.4|26
1714439700000|2024-04-30 01:15:00|605.2|604.6|604.8|604.2|605.2|604.6|604.8|604.2|10
1714440000000|2024-04-30 01:20:00|604.5|603.9|604.8|604.2|604.8|604.2|604.3|603.7|44
1714440300000|2024-04-30 01:25:00|605.3|604.7|604.7|604.1|605.3|604.7|604.5|603.9|71
1714440600000|2024-04-30 01:30:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|4
1714440900000|2024-04-30 01:35:00|604.5|603.9|604.5|603.9|604.8|604.2|604.5|603.9|41
1714441200000|2024-04-30 01:40:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|9
1714441500000|2024-04-30 01:45:00|604.4|603.8|604.3|603.7|604.6|604|604.3|603.7|39
1714441800000|2024-04-30 01:50:00|603.7|603.1|603.8|603.2|603.8|603.2|603.7|603.1|61
1714442100000|2024-04-30 01:55:00|603.9|603.3|604.3|603.7|604.3|603.7|603.8|603.2|28
1714442400000|2024-04-30 02:00:00|604.2|603.6|603.6|603|604.3|603.7|603.6|603|26
1714442700000|2024-04-30 02:05:00|||||||||18
1714443000000|2024-04-30 02:10:00|||||||||10
1714443300000|2024-04-30 02:15:00|603.3|602.7|603.3|602.7|603.3|602.7|603.1|602.5|57
1714443600000|2024-04-30 02:20:00|603.2|602.6|603.1|602.5|603.2|602.6|603.1|602.5|28
1714443900000|2024-04-30 02:25:00|602.8|602.2|602.9|602.3|603.1|602.5|602.8|602.2|23
1714444200000|2024-04-30 02:30:00|603.1|602.5|603.2|602.6|603.3|602.7|603.1|602.5|13
1714444500000|2024-04-30 02:35:00|603.1|602.5|603.1|602.5|603.1|602.5|603.1|602.5|22
1714444800000|2024-04-30 02:40:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|39
1714445100000|2024-04-30 02:45:00|603.3|602.7|603.3|602.7|603.3|602.7|603.3|602.7|6
1714445400000|2024-04-30 02:50:00|603.2|602.6|603.6|603|603.6|603|603.1|602.5|22
1714445700000|2024-04-30 02:55:00|603.8|603.2|603.4|602.8|603.8|603.2|603.4|602.8|33
1714446000000|2024-04-30 03:00:00|603.6|603|603.3|602.7|603.6|603|603.2|602.6|1
1714446300000|2024-04-30 03:05:00|603.2|602.6|603.1|602.5|603.3|602.7|602.9|602.3|28
1714446600000|2024-04-30 03:10:00|||||||||1
1714446900000|2024-04-30 03:15:00|602.8|602.2|602.8|602.2|603.3|602.7|602.8|602.2|118
1714447200000|2024-04-30 03:20:00|||||||||1
1714447500000|2024-04-30 03:25:00|||||||||12
1714447800000|2024-04-30 03:30:00|602.7|602.1|603.1|602.5|603.1|602.5|602.6|602|32
1714448100000|2024-04-30 03:35:00|603|602.4|602.7|602.1|603|602.4|602.6|602|22
1714448400000|2024-04-30 03:40:00|602.8|602.2|602.7|602.1|602.8|602.2|602.6|602|3
1714448700000|2024-04-30 03:45:00|602.8|602.2|603.1|602.5|603.1|602.5|602.8|602.2|13
1714449000000|2024-04-30 03:50:00|603|602.4|603|602.4|603.1|602.5|603|602.4|9
1714449300000|2024-04-30 03:55:00|||||||||18
1714449600000|2024-04-30 04:00:00|602.8|602.2|602.8|602.2|602.8|602.2|602.8|602.2|16
1714449900000|2024-04-30 04:05:00|||||||||3
1714450200000|2024-04-30 04:10:00|602.6|602|602.8|602.2|602.8|602.2|602.6|602|20
1714450500000|2024-04-30 04:15:00|602.6|602|602.8|602.2|602.8|602.2|602.6|602|46
1714450800000|2024-04-30 04:20:00|||||||||7
1714451100000|2024-04-30 04:25:00|||||||||8
1714451400000|2024-04-30 04:30:00|603.2|602.6|603.3|602.7|603.4|602.8|603.1|602.5|33
1714451700000|2024-04-30 04:35:00|603.2|602.6|602.9|602.3|603.4|602.8|602.7|602.1|158
1714452000000|2024-04-30 04:40:00|603.1|602.5|603.1|602.5|603.1|602.5|603.1|602.5|7
1714452300000|2024-04-30 04:45:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|13
1714452600000|2024-04-30 04:50:00|603.1|602.5|603.1|602.5|603.1|602.5|603.1|602.5|2
1714452900000|2024-04-30 04:55:00|||||||||1
1714453200000|2024-04-30 05:00:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|8
1714453500000|2024-04-30 05:05:00|||||||||1
1714453800000|2024-04-30 05:10:00|602.6|602|602.6|602|602.9|602.3|602.6|602|30
1714454100000|2024-04-30 05:15:00|602.9|602.3|602.6|602|602.9|602.3|602.6|602|29
1714454400000|2024-04-30 05:20:00|602.7|602.1|602.9|602.3|602.9|602.3|602.7|602.1|10
1714454700000|2024-04-30 05:25:00|603.1|602.5|603.1|602.5|603.1|602.5|603.1|602.5|29
1714455000000|2024-04-30 05:30:00|602.9|602.3|603.1|602.5|603.4|602.8|602.9|602.3|31
1714455300000|2024-04-30 05:35:00|602.9|602.3|602.9|602.3|603.1|602.5|602.7|602.1|53
1714455600000|2024-04-30 05:40:00|602.8|602.2|602.6|602|602.9|602.3|602.6|602|78
1714455900000|2024-04-30 05:45:00|602.9|602.3|602.4|601.8|602.9|602.3|602.4|601.8|53
1714456200000|2024-04-30 05:50:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|21
1714456500000|2024-04-30 05:55:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|27
1714456800000|2024-04-30 06:00:00|602.1|601.5|602.6|602|602.6|602|601.9|601.3|28
1714457100000|2024-04-30 06:05:00|602.9|602.3|602.4|601.8|602.9|602.3|602.4|601.8|33
1714457400000|2024-04-30 06:10:00|602.5|601.9|602.4|601.8|602.5|601.9|602.4|601.8|4
1714457700000|2024-04-30 06:15:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|44
1714458000000|2024-04-30 06:20:00|||||||||2
1714458300000|2024-04-30 06:25:00|602.6|602|602.9|602.3|602.9|602.3|602.6|602|227
1714458600000|2024-04-30 06:30:00|603.1|602.5|604.4|603.8|604.5|603.9|603.1|602.5|239
1714458900000|2024-04-30 06:35:00|604.6|604|603.9|603.3|604.6|604|603.9|603.3|67
1714459200000|2024-04-30 06:40:00|603.6|603|603.1|602.5|604.1|603.5|603.1|602.5|64
1714459500000|2024-04-30 06:45:00|602.9|602.3|603.1|602.5|603.4|602.8|602.9|602.3|83
1714459800000|2024-04-30 06:50:00|603.3|602.7|604.6|604|604.6|604|603.3|602.7|35
1714460100000|2024-04-30 06:55:00|604.3|603.7|605.1|604.5|605.4|604.8|604.3|603.7|117
1714460400000|2024-04-30 07:00:00|604.6|604|603.6|603|604.6|604|603.6|603|39
1714460700000|2024-04-30 07:05:00|603.9|603.3|603.9|603.3|604.1|603.5|603.9|603.3|20
1714461000000|2024-04-30 07:10:00|604.1|603.5|604.8|604.2|604.9|604.3|603.9|603.3|49
1714461300000|2024-04-30 07:15:00|604.9|604.3|605.4|604.8|605.4|604.8|604.6|604|55
1714461600000|2024-04-30 07:20:00|605.6|605|605.9|605.3|605.9|605.3|605.4|604.8|40
1714461900000|2024-04-30 07:25:00|606.4|605.8|606.9|606.3|606.9|606.3|605.9|605.3|115
1714462200000|2024-04-30 07:30:00|606.8|606.2|606.1|605.5|606.9|606.3|606.1|605.5|81
1714462500000|2024-04-30 07:35:00|606.3|605.7|605.9|605.3|606.3|605.7|605.9|605.3|69
1714462800000|2024-04-30 07:40:00|606.4|605.8|605.8|605.2|606.4|605.8|605.6|605|51
1714463100000|2024-04-30 07:45:00|605.6|605|605.4|604.8|605.6|605|605.4|604.8|109
1714463400000|2024-04-30 07:50:00|605.1|604.5|605.7|605.1|605.9|605.3|605.1|604.5|59
1714463700000|2024-04-30 07:55:00|605.5|604.9|604.9|604.3|605.5|604.9|604.7|604.1|26
1714464000000|2024-04-30 08:00:00|605|604.4|605.4|604.8|605.4|604.8|605|604.4|19
1714464300000|2024-04-30 08:05:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|37
1714464600000|2024-04-30 08:10:00|605.2|604.6|605.4|604.8|605.5|604.9|605.2|604.6|16
1714464900000|2024-04-30 08:15:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|16
1714465200000|2024-04-30 08:20:00|605.2|604.6|604.7|604.1|605.2|604.6|604.5|603.9|90
1714465500000|2024-04-30 08:25:00|604.9|604.3|605.2|604.6|605.7|605.1|604.7|604.1|62
1714465800000|2024-04-30 08:30:00|604.9|604.3|604.7|604.1|604.9|604.3|604.4|603.8|51
1714466100000|2024-04-30 08:35:00|604.2|603.6|604.2|603.6|604.5|603.9|604.2|603.6|99
1714466400000|2024-04-30 08:40:00|604.3|603.7|603.2|602.6|604.3|603.7|603|602.4|99
1714466700000|2024-04-30 08:45:00|602.9|602.3|602.4|601.8|603.2|602.6|602.4|601.8|125
1714467000000|2024-04-30 08:50:00|602.3|601.7|602.4|601.8|602.4|601.8|601.8|601.2|85
1714467300000|2024-04-30 08:55:00|602.3|601.7|602.1|601.5|602.4|601.8|601.9|601.3|34
1714467600000|2024-04-30 09:00:00|601.9|601.3|603.7|603.1|603.8|603.2|601.9|601.3|69
1714467900000|2024-04-30 09:05:00|603.9|603.3|603.9|603.3|604.2|603.6|603.7|603.1|35
1714468200000|2024-04-30 09:10:00|603.7|603.1|603.9|603.3|603.9|603.3|603.7|603.1|12
1714468500000|2024-04-30 09:15:00|604.2|603.6|603.4|602.8|604.2|603.6|603.2|602.6|45
1714468800000|2024-04-30 09:20:00|603.7|603.1|602.9|602.3|603.7|603.1|602.8|602.2|25
1714469100000|2024-04-30 09:25:00|603.2|602.6|603.4|602.8|603.7|603.1|603.1|602.5|22
1714469400000|2024-04-30 09:30:00|603.7|603.1|604.7|604.1|604.7|604.1|603.2|602.6|33
1714469700000|2024-04-30 09:35:00|604.8|604.2|604.7|604.1|605.8|605.2|604.4|603.8|91
1714470000000|2024-04-30 09:40:00|604.4|603.8|603.4|602.8|604.4|603.8|603.3|602.7|73
1714470300000|2024-04-30 09:45:00|603.7|603.1|604.9|604.3|605.1|604.5|603.4|602.8|60
1714470600000|2024-04-30 09:50:00|605.2|604.6|604.4|603.8|605.2|604.6|604.1|603.5|25
1714470900000|2024-04-30 09:55:00|604.7|604.1|603.9|603.3|604.7|604.1|603.9|603.3|45
1714471200000|2024-04-30 10:00:00|603.7|603.1|603.4|602.8|604.2|603.6|603.4|602.8|48
1714471500000|2024-04-30 10:05:00|603.7|603.1|603.2|602.6|603.7|603.1|602.9|602.3|42
1714471800000|2024-04-30 10:10:00|603.3|602.7|603.7|603.1|603.9|603.3|603.2|602.6|40
1714472100000|2024-04-30 10:15:00|603.6|603|603.7|603.1|603.9|603.3|603.2|602.6|33
1714472400000|2024-04-30 10:20:00|603.4|602.8|603.4|602.8|603.4|602.8|603.2|602.6|20
1714472700000|2024-04-30 10:25:00|603.6|603|603.4|602.8|603.9|603.3|603.4|602.8|28
1714473000000|2024-04-30 10:30:00|603.7|603.1|603.4|602.8|603.8|603.2|603.4|602.8|19
1714473300000|2024-04-30 10:35:00|603.7|603.1|604.2|603.6|604.2|603.6|603.7|603.1|39
1714473600000|2024-04-30 10:40:00|604.3|603.7|604.3|603.7|605.2|604.6|604.2|603.6|40
1714473900000|2024-04-30 10:45:00|604.2|603.6|604.2|603.6|604.2|603.6|604|603.4|11
1714474200000|2024-04-30 10:50:00|604|603.4|603.2|602.6|604.1|603.5|603.2|602.6|35
1714474500000|2024-04-30 10:55:00|603|602.4|603.1|602.5|603.3|602.7|603|602.4|27
1714474800000|2024-04-30 11:00:00|603|602.4|602.2|601.6|603|602.4|602.2|601.6|80
1714475100000|2024-04-30 11:05:00|602.3|601.7|602.7|602.1|603.2|602.6|602.2|601.6|40
1714475400000|2024-04-30 11:10:00|602.8|602.2|603|602.4|603.2|602.6|602.8|602.2|47
1714475700000|2024-04-30 11:15:00|603.2|602.6|603.2|602.6|603.3|602.7|603.2|602.6|4
1714476000000|2024-04-30 11:20:00|603|602.4|603.2|602.6|603.7|603.1|603|602.4|34
1714476300000|2024-04-30 11:25:00|603|602.4|602.7|602.1|603.2|602.6|602.7|602.1|31
1714476600000|2024-04-30 11:30:00|602.2|601.6|602.2|601.6|602.3|601.7|602|601.4|62
1714476900000|2024-04-30 11:35:00|602.7|602.1|602.7|602.1|603|602.4|602.2|601.6|30
1714477200000|2024-04-30 11:40:00|602.5|601.9|602.6|602|603|602.4|602.5|601.9|36
1714477500000|2024-04-30 11:45:00|602.5|601.9|602.7|602.1|603|602.4|602.5|601.9|23
1714477800000|2024-04-30 11:50:00|602.8|602.2|602.4|601.8|603|602.4|602.1|601.5|69
1714478100000|2024-04-30 11:55:00|602.5|601.9|602.1|601.5|602.6|602|601.9|601.3|139
1714478400000|2024-04-30 12:00:00|602|601.4|600.2|599.6|602.1|601.5|600|599.4|264
1714478700000|2024-04-30 12:05:00|600.1|599.5|599.2|598.6|600.5|599.9|599.1|598.5|358
1714479000000|2024-04-30 12:10:00|599.5|598.9|600.2|599.6|600.5|599.9|599.2|598.6|225
1714479300000|2024-04-30 12:15:00|600|599.4|599.3|598.7|600|599.4|598.8|598.2|337
1714479600000|2024-04-30 12:20:00|599.5|598.9|600.6|600|601|600.4|599.1|598.5|291
1714479900000|2024-04-30 12:25:00|600.7|600.1|602.1|601.5|602.2|601.6|600.2|599.6|220
1714480200000|2024-04-30 12:30:00|602|601.4|603.3|602.7|603.3|602.7|600.9|600.3|370
1714480500000|2024-04-30 12:35:00|603.2|602.6|605.2|604.6|605.7|605.1|603|602.4|280
1714480800000|2024-04-30 12:40:00|605.6|605|605.5|604.9|606.4|605.8|603.8|603.2|297
1714483800000|2024-04-30 13:30:00|606|605.4|603|602.4|607.6|607|602.4|601.8|2773
1714484100000|2024-04-30 13:35:00|602.8|602.2|603.8|603.2|604.1|603.5|601.8|601.2|1052
1714484400000|2024-04-30 13:40:00|603.5|602.9|604.3|603.7|605|604.4|602.8|602.2|745
1714484700000|2024-04-30 13:45:00|604.5|603.9|601.5|600.9|604.5|603.9|601|600.4|524
1714485000000|2024-04-30 13:50:00|601.3|600.7|603.5|602.9|604|603.4|601.3|600.7|488
1714485300000|2024-04-30 13:55:00|603.4|602.8|602.5|601.9|603.5|602.9|602|601.4|373
1714485600000|2024-04-30 14:00:00|602.8|602.2|600.5|599.9|602.8|602.2|600.5|599.9|651
1714485900000|2024-04-30 14:05:00|600.8|600.2|600.5|599.9|601.4|600.8|600|599.4|570
1714486200000|2024-04-30 14:10:00|600.3|599.7|601.3|600.7|601.5|600.9|599.8|599.2|542
1714486500000|2024-04-30 14:15:00|601.1|600.5|600.9|600.3|602|601.4|600.8|600.2|440
1714486800000|2024-04-30 14:20:00|600.8|600.2|600.3|599.7|601.8|601.2|599.8|599.2|380
1714487100000|2024-04-30 14:25:00|600|599.4|601.7|601.1|602|601.4|599.8|599.2|867
1714487400000|2024-04-30 14:30:00|601.3|600.7|600|599.4|601.3|600.7|599.9|599.3|259
1714487700000|2024-04-30 14:35:00|599.8|599.2|601|600.4|601.5|600.9|598.5|597.9|928
1714488000000|2024-04-30 14:40:00|600.8|600.2|599.8|599.2|601|600.4|599.3|598.7|368
1714488300000|2024-04-30 14:45:00|599.5|598.9|598.8|598.2|599.8|599.2|598.8|598.2|466
1714488600000|2024-04-30 14:50:00|598.5|597.9|597.8|597.2|598.8|598.2|597.3|596.7|646
1714488900000|2024-04-30 14:55:00|598|597.4|599|598.4|599.8|599.2|598|597.4|459
1714489200000|2024-04-30 15:00:00|598.8|598.2|600.3|599.7|601|600.4|598.5|597.9|553
1714489500000|2024-04-30 15:05:00|600|599.4|601|600.4|601.5|600.9|600|599.4|359
1714489800000|2024-04-30 15:10:00|600.8|600.2|600.8|600.2|601.5|600.9|600|599.4|391
1714490100000|2024-04-30 15:15:00|600.3|599.7|601.2|600.6|602.5|601.9|600.3|599.7|1312
1714490400000|2024-04-30 15:20:00|601.1|600.5|601.2|600.6|601.2|600.6|599.5|598.9|575
1714490700000|2024-04-30 15:25:00|601.3|600.7|601.5|600.9|602|601.4|600.7|600.1|354
1714491000000|2024-04-30 15:30:00|601.2|600.6|599.7|599.1|601.5|600.9|599.7|599.1|180
1714491300000|2024-04-30 15:35:00|599.5|598.9|598.9|598.3|600|599.4|598.7|598.1|421
1714491600000|2024-04-30 15:40:00|598.7|598.1|600.2|599.6|600.5|599.9|598.7|598.1|512
1714491900000|2024-04-30 15:45:00|600.1|599.5|601.5|600.9|601.5|600.9|599.5|598.9|445
1714492200000|2024-04-30 15:50:00|601.2|600.6|601.5|600.9|601.7|601.1|600.2|599.6|440
1714492500000|2024-04-30 15:55:00|601.4|600.8|601|600.4|601.5|600.9|600.5|599.9|302
1714492800000|2024-04-30 16:00:00|600.9|600.3|602|601.4|602.3|601.7|600.5|599.9|549
1714493100000|2024-04-30 16:05:00|602.2|601.6|602.2|601.6|602.7|602.1|601.9|601.3|738
1714493400000|2024-04-30 16:10:00|602.4|601.8|601.4|600.8|602.9|602.3|600.9|600.3|495
1714493700000|2024-04-30 16:15:00|601.9|601.3|602.2|601.6|603.4|602.8|601.9|601.3|492
1714494000000|2024-04-30 16:20:00|601.9|601.3|602.2|601.6|602.4|601.8|601.2|600.6|532
1714494300000|2024-04-30 16:25:00|602.3|601.7|603.2|602.6|603.2|602.6|601.7|601.1|550
1714494600000|2024-04-30 16:30:00|602.9|602.3|602.3|601.7|603.2|602.6|602.2|601.6|237
1714494900000|2024-04-30 16:35:00|602.4|601.8|605.9|605.3|606.4|605.8|602.4|601.8|618
1714495200000|2024-04-30 16:40:00|605.6|605|604.7|604.1|605.9|605.3|604.4|603.8|905
1714495500000|2024-04-30 16:45:00|604.4|603.8|603.7|603.1|604.4|603.8|602.9|602.3|466
1714495800000|2024-04-30 16:50:00|603.9|603.3|604.1|603.5|604.9|604.3|603.9|603.3|253
1714496100000|2024-04-30 16:55:00|604.2|603.6|604.4|603.8|604.4|603.8|603.7|603.1|291
1714496400000|2024-04-30 17:00:00|604.2|603.6|604.9|604.3|605.1|604.5|604.1|603.5|471
1714496700000|2024-04-30 17:05:00|605.1|604.5|605.4|604.8|605.9|605.3|603.9|603.3|468
1714497000000|2024-04-30 17:10:00|605.3|604.7|604.9|604.3|606.1|605.5|604.9|604.3|784
1714497300000|2024-04-30 17:15:00|604.5|603.9|605.7|605.1|605.7|605.1|604.4|603.8|674
1714497600000|2024-04-30 17:20:00|606.1|605.5|604.6|604|606.1|605.5|604.6|604|446
1714497900000|2024-04-30 17:25:00|604.7|604.1|604.4|603.8|604.9|604.3|604.1|603.5|197
1714498200000|2024-04-30 17:30:00|604.6|604|605.6|605|605.9|605.3|604.6|604|273
1714498500000|2024-04-30 17:35:00|605.4|604.8|605.1|604.5|606.1|605.5|605.1|604.5|536
1714498800000|2024-04-30 17:40:00|605.2|604.6|605.4|604.8|605.6|605|604.9|604.3|363
1714499100000|2024-04-30 17:45:00|605.7|605.1|606.4|605.8|606.9|606.3|605.6|605|354
1714499400000|2024-04-30 17:50:00|606.2|605.6|605.4|604.8|606.2|605.6|605.4|604.8|323
1714499700000|2024-04-30 17:55:00|605.5|604.9|604.9|604.3|605.6|605|604.8|604.2|607
1714500000000|2024-04-30 18:00:00|604.7|604.1|603.9|603.3|604.9|604.3|603.9|603.3|453
1714500300000|2024-04-30 18:05:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|378
1714500600000|2024-04-30 18:10:00|605.2|604.6|604.9|604.3|605.4|604.8|604.2|603.6|2236
1714500900000|2024-04-30 18:15:00|604.8|604.2|606|605.4|606.2|605.6|604.2|603.6|925
1714521600000|2024-05-01 00:00:00|606.5|605.9|609.2|608.6|610.2|609.6|606|605.4|298
1714521900000|2024-05-01 00:05:00|609.5|608.9|607.1|606.5|609.7|609.1|607.1|606.5|119
1714522200000|2024-05-01 00:10:00|607|606.4|606.1|605.5|607.1|606.5|606|605.4|123
1714522500000|2024-05-01 00:15:00|606|605.4|605.7|605.1|606.2|605.6|605.4|604.8|59
1714522800000|2024-05-01 00:20:00|605.9|605.3|607.5|606.9|608|607.4|605.9|605.3|63
1714523100000|2024-05-01 00:25:00|607|606.4|607.2|606.6|607.3|606.7|606.5|605.9|43
1714523400000|2024-05-01 00:30:00|607.3|606.7|608|607.4|608|607.4|606.7|606.1|51
1714523700000|2024-05-01 00:35:00|607.7|607.1|608.1|607.5|608.5|607.9|607.5|606.9|53
1714524000000|2024-05-01 00:40:00|608|607.4|608.5|607.9|608.5|607.9|607.8|607.2|35
1714524300000|2024-05-01 00:45:00|608.2|607.6|607.2|606.6|608.2|607.6|607.2|606.6|30
1714524600000|2024-05-01 00:50:00|607.1|606.5|607|606.4|607.2|606.6|607|606.4|25
1714524900000|2024-05-01 00:55:00|606.7|606.1|607.1|606.5|607.3|606.7|606.7|606.1|21
1714525200000|2024-05-01 01:00:00|607|606.4|607.5|606.9|608|607.4|607|606.4|65
1714525500000|2024-05-01 01:05:00|607.6|607|607.7|607.1|607.7|607.1|607.1|606.5|21
1714525800000|2024-05-01 01:10:00|608|607.4|607.2|606.6|608|607.4|607.2|606.6|38
1714526100000|2024-05-01 01:15:00|607.4|606.8|607.5|606.9|607.7|607.1|607.4|606.8|15
1714526400000|2024-05-01 01:20:00|607.2|606.6|607.1|606.5|607.2|606.6|607|606.4|19
1714526700000|2024-05-01 01:25:00|607.2|606.6|606.7|606.1|607.4|606.8|606.7|606.1|26
1714527000000|2024-05-01 01:30:00|||||||||4
1714527300000|2024-05-01 01:35:00|606.5|605.9|606.6|606|606.6|606|606.2|605.6|45
1714527600000|2024-05-01 01:40:00|606.7|606.1|606.1|605.5|607|606.4|606.1|605.5|82
1714527900000|2024-05-01 01:45:00|606.2|605.6|606.2|605.6|606.5|605.9|606.1|605.5|15
1714528200000|2024-05-01 01:50:00|606.5|605.9|605.7|605.1|606.5|605.9|605.5|604.9|25
1714528500000|2024-05-01 01:55:00|605.6|605|605.6|605|605.7|605.1|605.5|604.9|20
1714528800000|2024-05-01 02:00:00|605.5|604.9|605.5|604.9|605.7|605.1|605.5|604.9|32
1714529100000|2024-05-01 02:05:00|605.6|605|605.7|605.1|605.7|605.1|605.5|604.9|13
1714529400000|2024-05-01 02:10:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|17
1714529700000|2024-05-01 02:15:00|605.5|604.9|605.5|604.9|605.6|605|605.2|604.6|15
1714530000000|2024-05-01 02:20:00|605.4|604.8|605.5|604.9|605.5|604.9|605.2|604.6|36
1714530300000|2024-05-01 02:25:00|605.4|604.8|605.5|604.9|605.5|604.9|605.2|604.6|2
1714530600000|2024-05-01 02:30:00|605.6|605|605.5|604.9|605.6|605|605.5|604.9|12
1714530900000|2024-05-01 02:35:00|605.6|605|605.7|605.1|605.7|605.1|605.5|604.9|12
1714531200000|2024-05-01 02:40:00|605.6|605|605.6|605|605.7|605.1|605.5|604.9|6
1714531500000|2024-05-01 02:45:00|605.7|605.1|606.2|605.6|606.2|605.6|605.7|605.1|13
1714531800000|2024-05-01 02:50:00|606|605.4|606|605.4|606.1|605.5|606|605.4|8
1714532100000|2024-05-01 02:55:00|606.2|605.6|606.2|605.6|606.4|605.8|606.1|605.5|11
1714532400000|2024-05-01 03:00:00|606.4|605.8|606.2|605.6|606.4|605.8|606.2|605.6|1
1714532700000|2024-05-01 03:05:00|606.3|605.7|606.5|605.9|606.5|605.9|606.3|605.7|7
1714533000000|2024-05-01 03:10:00|606.4|605.8|606.2|605.6|606.5|605.9|606.2|605.6|1
1714533300000|2024-05-01 03:15:00|606.5|605.9|606.6|606|606.7|606.1|606.5|605.9|15
1714533600000|2024-05-01 03:20:00|606.5|605.9|606.5|605.9|606.5|605.9|606.4|605.8|9
1714533900000|2024-05-01 03:25:00|||||||||1
1714534200000|2024-05-01 03:30:00|606.6|606|606.5|605.9|606.6|606|606.5|605.9|5
1714534500000|2024-05-01 03:35:00|606.6|606|606.2|605.6|606.6|606|606.2|605.6|0
1714534800000|2024-05-01 03:40:00|606.4|605.8|606.3|605.7|606.4|605.8|606.3|605.7|1
1714535100000|2024-05-01 03:45:00|606.4|605.8|606.3|605.7|606.5|605.9|606.3|605.7|1
1714535400000|2024-05-01 03:50:00|606.2|605.6|606.2|605.6|606.2|605.6|606.2|605.6|1
1714535700000|2024-05-01 03:55:00|605.8|605.2|605.5|604.9|605.8|605.2|605.5|604.9|19
1714536000000|2024-05-01 04:00:00|605.7|605.1|605.5|604.9|605.8|605.2|605.5|604.9|37
1714536300000|2024-05-01 04:05:00|605.3|604.7|604.6|604|605.3|604.7|604.5|603.9|54
1714536600000|2024-05-01 04:10:00|604.8|604.2|605|604.4|605.3|604.7|604.8|604.2|16
1714536900000|2024-05-01 04:15:00|604.5|603.9|604.8|604.2|604.9|604.3|604.5|603.9|211
1714537200000|2024-05-01 04:20:00|605|604.4|605.1|604.5|605.1|604.5|605|604.4|5
1714537500000|2024-05-01 04:25:00|605|604.4|605.3|604.7|605.3|604.7|605|604.4|4
1714537800000|2024-05-01 04:30:00|605.5|604.9|605.7|605.1|605.9|605.3|605.5|604.9|12
1714538100000|2024-05-01 04:35:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|8
1714538400000|2024-05-01 04:40:00|||||||||1
1714538700000|2024-05-01 04:45:00|605.5|604.9|605.5|604.9|605.5|604.9|605.5|604.9|2
1714539000000|2024-05-01 04:50:00|605.8|605.2|605.9|605.3|606|605.4|605.8|605.2|6
1714539300000|2024-05-01 04:55:00|605.8|605.2|606|605.4|606|605.4|605.8|605.2|2
1714539600000|2024-05-01 05:00:00|605.8|605.2|605.5|604.9|605.8|605.2|605.5|604.9|4
1714539900000|2024-05-01 05:05:00|605.4|604.8|605.5|604.9|605.8|605.2|605.3|604.7|21
1714540200000|2024-05-01 05:10:00|605.8|605.2|605.8|605.2|605.8|605.2|605.8|605.2|2
1714540500000|2024-05-01 05:15:00|605.7|605.1|605.7|605.1|605.8|605.2|605.7|605.1|0
1714540800000|2024-05-01 05:20:00|605.5|604.9|605.7|605.1|605.8|605.2|605.5|604.9|3
1714541100000|2024-05-01 05:25:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|0
1714541400000|2024-05-01 05:30:00|605.5|604.9|605.8|605.2|605.8|605.2|605.5|604.9|3
1714541700000|2024-05-01 05:35:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|4
1714542000000|2024-05-01 05:40:00|605.5|604.9|605.5|604.9|605.5|604.9|605.5|604.9|5
1714542300000|2024-05-01 05:45:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|18
1714542600000|2024-05-01 05:50:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|12
1714542900000|2024-05-01 05:55:00|||||||||25
1714543200000|2024-05-01 06:00:00|604.9|604.3|604.8|604.2|605|604.4|604.8|604.2|13
1714543500000|2024-05-01 06:05:00|605|604.4|605|604.4|605|604.4|605|604.4|21
1714543800000|2024-05-01 06:10:00|604.8|604.2|604|603.4|604.8|604.2|604|603.4|34
1714544100000|2024-05-01 06:15:00|604.3|603.7|604.5|603.9|604.5|603.9|604.3|603.7|3
1714544400000|2024-05-01 06:20:00|604.3|603.7|604.4|603.8|604.5|603.9|604.3|603.7|4
1714544700000|2024-05-01 06:25:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|42
1714545000000|2024-05-01 06:30:00|604.5|603.9|604.4|603.8|604.5|603.9|604|603.4|23
1714545300000|2024-05-01 06:35:00|604.5|603.9|604.4|603.8|604.5|603.9|604.3|603.7|2
1714545600000|2024-05-01 06:40:00|604.3|603.7|604.9|604.3|605|604.4|604.3|603.7|6
1714545900000|2024-05-01 06:45:00|604.8|604.2|604.9|604.3|605.5|604.9|604.8|604.2|17
1714546200000|2024-05-01 06:50:00|604.8|604.2|604.9|604.3|605.2|604.6|604.8|604.2|8
1714546500000|2024-05-01 06:55:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|9
1714546800000|2024-05-01 07:00:00|604.5|603.9|604.3|603.7|604.8|604.2|604.1|603.5|65
1714547100000|2024-05-01 07:05:00|604.4|603.8|604.4|603.8|604.5|603.9|604.3|603.7|10
1714547400000|2024-05-01 07:10:00|604.3|603.7|604.3|603.7|604.4|603.8|604.2|603.6|8
1714547700000|2024-05-01 07:15:00|604.4|603.8|604.2|603.6|604.4|603.8|604|603.4|9
1714548000000|2024-05-01 07:20:00|604.3|603.7|604|603.4|604.3|603.7|603.8|603.2|7
1714548300000|2024-05-01 07:25:00|604.3|603.7|604.2|603.6|604.3|603.7|603.9|603.3|14
1714548600000|2024-05-01 07:30:00|604.1|603.5|603.8|603.2|604.2|603.6|603.7|603.1|24
1714548900000|2024-05-01 07:35:00|603.9|603.3|604.3|603.7|604.3|603.7|603.8|603.2|22
1714549200000|2024-05-01 07:40:00|604.2|603.6|606.5|605.9|606.5|605.9|604|603.4|183
1714549500000|2024-05-01 07:45:00|606.7|606.1|607.3|606.7|607.8|607.2|606.6|606|115
1714549800000|2024-05-01 07:50:00|607|606.4|606.6|606|607.3|606.7|606.6|606|125
1714550100000|2024-05-01 07:55:00|606.5|605.9|606.8|606.2|606.8|606.2|606.5|605.9|17
1714550400000|2024-05-01 08:00:00|606.6|606|607.3|606.7|607.5|606.9|606.3|605.7|34
1714550700000|2024-05-01 08:05:00|607.5|606.9|608.8|608.2|608.8|608.2|607.5|606.9|37
1714551000000|2024-05-01 08:10:00|608.9|608.3|608.9|608.3|608.9|608.3|608.8|608.2|10
1714551300000|2024-05-01 08:15:00|609.5|608.9|608.5|607.9|609.6|609|608.4|607.8|59
1714551600000|2024-05-01 08:20:00|608.4|607.8|608|607.4|608.4|607.8|607.6|607|32
1714551900000|2024-05-01 08:25:00|608.4|607.8|607.3|606.7|608.7|608.1|607.3|606.7|53
1714552200000|2024-05-01 08:30:00|607.4|606.8|607.3|606.7|607.5|606.9|607.3|606.7|17
1714552500000|2024-05-01 08:35:00|606.9|606.3|606.3|605.7|607.2|606.6|605.9|605.3|75
1714552800000|2024-05-01 08:40:00|606.1|605.5|606.2|605.6|606.6|606|606.1|605.5|83
1714553100000|2024-05-01 08:45:00|606.1|605.5|606.8|606.2|607.2|606.6|606.1|605.5|34
1714553400000|2024-05-01 08:50:00|606.6|606|606.2|605.6|606.8|606.2|606.1|605.5|33
1714553700000|2024-05-01 08:55:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|17
1714554000000|2024-05-01 09:00:00|606.2|605.6|605.7|605.1|606.3|605.7|605.7|605.1|41
1714554300000|2024-05-01 09:05:00|605.5|604.9|604.5|603.9|605.5|604.9|604.3|603.7|81
1714554600000|2024-05-01 09:10:00|604.4|603.8|604.7|604.1|604.8|604.2|604.3|603.7|35
1714554900000|2024-05-01 09:15:00|604.6|604|604.7|604.1|604.8|604.2|604.3|603.7|18
1714555200000|2024-05-01 09:20:00|604.8|604.2|604.8|604.2|605.1|604.5|604.6|604|11
1714555500000|2024-05-01 09:25:00|604.9|604.3|604.8|604.2|605.3|604.7|604.8|604.2|35
1714555800000|2024-05-01 09:30:00|604.6|604|605.6|605|605.6|605|604.4|603.8|86
1714556100000|2024-05-01 09:35:00|605.8|605.2|606.2|605.6|606.3|605.7|605.8|605.2|36
1714556400000|2024-05-01 09:40:00|606.3|605.7|606.1|605.5|606.3|605.7|605.8|605.2|12
1714556700000|2024-05-01 09:45:00|606|605.4|606|605.4|606.1|605.5|605.8|605.2|11
1714557000000|2024-05-01 09:50:00|605.8|605.2|606.1|605.5|606.1|605.5|605.8|605.2|9
1714557300000|2024-05-01 09:55:00|605.6|605|605.1|604.5|605.6|605|605.1|604.5|18
1714557600000|2024-05-01 10:00:00|605.2|604.6|605.3|604.7|605.3|604.7|605.2|604.6|2
1714557900000|2024-05-01 10:05:00|605.6|605|607|606.4|607|606.4|605.6|605|28
1714558200000|2024-05-01 10:10:00|607.1|606.5|609|608.4|609.1|608.5|607.1|606.5|127
1714558500000|2024-05-01 10:15:00|608.9|608.3|608.7|608.1|609.1|608.5|607.9|607.3|74
1714558800000|2024-05-01 10:20:00|608.8|608.2|609.7|609.1|609.8|609.2|608.4|607.8|156
1714559100000|2024-05-01 10:25:00|609.6|609|608.7|608.1|610.1|609.5|608.6|608|53
1714559400000|2024-05-01 10:30:00|608.8|608.2|608.6|608|609.1|608.5|608.6|608|14
1714559700000|2024-05-01 10:35:00|608.3|607.7|607.6|607|608.8|608.2|607.5|606.9|103
1714560000000|2024-05-01 10:40:00|607.5|606.9|607.3|606.7|607.5|606.9|607.1|606.5|22
1714560300000|2024-05-01 10:45:00|607.2|606.6|606.8|606.2|607.3|606.7|606.6|606|28
1714560600000|2024-05-01 10:50:00|606.6|606|607.3|606.7|607.3|606.7|606.6|606|34
1714560900000|2024-05-01 10:55:00|607.7|607.1|607.8|607.2|607.8|607.2|607.1|606.5|42
1714561200000|2024-05-01 11:00:00|607.5|606.9|607.8|607.2|608|607.4|607.4|606.8|37
1714561500000|2024-05-01 11:05:00|607.6|607|607.6|607|607.9|607.3|607.5|606.9|26
1714561800000|2024-05-01 11:10:00|607|606.4|606.6|606|607.4|606.8|606.3|605.7|78
1714562100000|2024-05-01 11:15:00|607|606.4|607.1|606.5|607.1|606.5|606.9|606.3|16
1714562400000|2024-05-01 11:20:00|606.9|606.3|606.6|606|606.9|606.3|606.1|605.5|73
1714562700000|2024-05-01 11:25:00|606.7|606.1|606.8|606.2|606.9|606.3|606.6|606|21
1714563000000|2024-05-01 11:30:00|606.7|606.1|606.5|605.9|606.7|606.1|605.8|605.2|19
1714563300000|2024-05-01 11:35:00|606.4|605.8|606|605.4|606.5|605.9|605.8|605.2|33
1714563600000|2024-05-01 11:40:00|605.9|605.3|606|605.4|606.1|605.5|605.5|604.9|37
1714563900000|2024-05-01 11:45:00|606.1|605.5|605.6|605|606.2|605.6|605.4|604.8|55
1714564200000|2024-05-01 11:50:00|605.5|604.9|605.1|604.5|605.5|604.9|604.9|604.3|35
1714564500000|2024-05-01 11:55:00|605|604.4|604.6|604|605.4|604.8|604.4|603.8|46
1714564800000|2024-05-01 12:00:00|604.9|604.3|604.9|604.3|604.9|604.3|604.6|604|23
1714565100000|2024-05-01 12:05:00|605.2|604.6|605.4|604.8|605.6|605|605.1|604.5|43
1714565400000|2024-05-01 12:10:00|605.1|604.5|605.1|604.5|605.1|604.5|604.9|604.3|19
1714565700000|2024-05-01 12:15:00|604.9|604.3|605.4|604.8|605.6|605|604.9|604.3|29
1714566000000|2024-05-01 12:20:00|605.3|604.7|605.6|605|605.9|605.3|605.1|604.5|74
1714566300000|2024-05-01 12:25:00|605.9|605.3|606.6|606|607.5|606.9|605.9|605.3|149
1714566600000|2024-05-01 12:30:00|606.5|605.9|607.9|607.3|608.6|608|605.4|604.8|217
1714566900000|2024-05-01 12:35:00|607.7|607.1|606.9|606.3|608.4|607.8|606.6|606|187
1714567200000|2024-05-01 12:40:00|607.1|606.5|606.5|605.9|607.1|606.5|606|605.4|62
1714570200000|2024-05-01 13:30:00|607|606.4|604.9|604.3|608.9|608.3|603.5|602.9|2058
1714570500000|2024-05-01 13:35:00|604.7|604.1|600.7|600.1|605.4|604.8|600.5|599.9|1118
1714570800000|2024-05-01 13:40:00|600.5|599.9|600.5|599.9|602|601.4|600.5|599.9|596
1714571100000|2024-05-01 13:45:00|600.4|599.8|600.7|600.1|602.2|601.6|600|599.4|669
1714571400000|2024-05-01 13:50:00|600.9|600.3|600.2|599.6|601.7|601.1|600.2|599.6|368
1714571700000|2024-05-01 13:55:00|600|599.4|599.5|598.9|600.2|599.6|599.5|598.9|246
1714572000000|2024-05-01 14:00:00|599.2|598.6|602.4|601.8|602.5|601.9|599|598.4|896
1714572300000|2024-05-01 14:05:00|602.3|601.7|603.2|602.6|603.9|603.3|602.2|601.6|422
1714572600000|2024-05-01 14:10:00|603.4|602.8|600|599.4|603.5|602.9|599.8|599.2|585
1714572900000|2024-05-01 14:15:00|599.7|599.1|600.2|599.6|600.7|600.1|599|598.4|643
1714573200000|2024-05-01 14:20:00|600.5|599.9|599.2|598.6|601|600.4|599|598.4|353
1714573500000|2024-05-01 14:25:00|599.1|598.5|599.5|598.9|599.7|599.1|599|598.4|355
1714573800000|2024-05-01 14:30:00|599.2|598.6|600.5|599.9|600.7|600.1|599|598.4|436
1714574100000|2024-05-01 14:35:00|600.7|600.1|600.7|600.1|601.5|600.9|599.2|598.6|787
1714574400000|2024-05-01 14:40:00|600.6|600|601.7|601.1|602|601.4|600.5|599.9|511
1714574700000|2024-05-01 14:45:00|601.5|600.9|599.7|599.1|601.5|600.9|599.7|599.1|168
1714575000000|2024-05-01 14:50:00|600|599.4|601.5|600.9|601.7|601.1|600|599.4|271
1714575300000|2024-05-01 14:55:00|601.7|601.1|602|601.4|603|602.4|601.2|600.6|482
1714575600000|2024-05-01 15:00:00|601.5|600.9|600.5|599.9|601.5|600.9|600.2|599.6|290
1714575900000|2024-05-01 15:05:00|600.2|599.6|599.5|598.9|600.5|599.9|599.3|598.7|403
1714576200000|2024-05-01 15:10:00|599.6|599|599|598.4|599.8|599.2|598.8|598.2|1062
1714576500000|2024-05-01 15:15:00|598.9|598.3|599.3|598.7|599.8|599.2|598.8|598.2|187
1714576800000|2024-05-01 15:20:00|599.5|598.9|599.5|598.9|599.5|598.9|599|598.4|189
1714577100000|2024-05-01 15:25:00|599.7|599.1|600.5|599.9|600.8|600.2|599.5|598.9|258
1714577400000|2024-05-01 15:30:00|600.8|600.2|600.8|600.2|601.3|600.7|600.3|599.7|302
1714577700000|2024-05-01 15:35:00|600.5|599.9|599.8|599.2|600.9|600.3|599.8|599.2|339
1714578000000|2024-05-01 15:40:00|600|599.4|599.3|598.7|600.3|599.7|599.3|598.7|189
1714578300000|2024-05-01 15:45:00|599.5|598.9|599.3|598.7|599.5|598.9|599|598.4|157
1714578600000|2024-05-01 15:50:00|599.4|598.8|599|598.4|599.5|598.9|599|598.4|253
1714578900000|2024-05-01 15:55:00|599.3|598.7|598.5|597.9|599.3|598.7|598.5|597.9|338
1714579200000|2024-05-01 16:00:00|598.8|598.2|598.9|598.3|599.3|598.7|598.3|597.7|483
1714579500000|2024-05-01 16:05:00|599|598.4|598.8|598.2|599.3|598.7|598|597.4|216
1714579800000|2024-05-01 16:10:00|598.5|597.9|598.5|597.9|599.3|598.7|598.3|597.7|259
1714580100000|2024-05-01 16:15:00|598.8|598.2|598.3|597.7|599.8|599.2|598.1|597.5|273
1714580400000|2024-05-01 16:20:00|598.4|597.8|599|598.4|599.5|598.9|598.3|597.7|236
1714580700000|2024-05-01 16:25:00|599.1|598.5|599.5|598.9|599.5|598.9|598.5|597.9|218
1714581000000|2024-05-01 16:30:00|599.3|598.7|600.5|599.9|600.6|600|599.3|598.7|367
1714581300000|2024-05-01 16:35:00|600.3|599.7|601|600.4|601.2|600.6|600|599.4|378
1714581600000|2024-05-01 16:40:00|601.3|600.7|600.3|599.7|601.3|600.7|600|599.4|176
1714581900000|2024-05-01 16:45:00|600.2|599.6|600|599.4|600.5|599.9|599.9|599.3|198
1714582200000|2024-05-01 16:50:00|599.9|599.3|598.5|597.9|599.9|599.3|598.3|597.7|518
1714582500000|2024-05-01 16:55:00|598.7|598.1|599.4|598.8|599.5|598.9|598.3|597.7|250
1714582800000|2024-05-01 17:00:00|599.5|598.9|599|598.4|600|599.4|599|598.4|141
1714583100000|2024-05-01 17:05:00|599.3|598.7|599|598.4|599.3|598.7|598.5|597.9|211
1714583400000|2024-05-01 17:10:00|598.8|598.2|598.5|597.9|599|598.4|598.5|597.9|102
1714583700000|2024-05-01 17:15:00|598.8|598.2|598.8|598.2|598.8|598.2|598|597.4|184
1714584000000|2024-05-01 17:20:00|599|598.4|598.3|597.7|599|598.4|598.1|597.5|245
1714584300000|2024-05-01 17:25:00|598.6|598|598.1|597.5|598.8|598.2|597.9|597.3|285
1714584600000|2024-05-01 17:30:00|598.2|597.6|596|595.4|598.3|597.7|595.8|595.2|585
1714584900000|2024-05-01 17:35:00|596.1|595.5|597.8|597.2|597.8|597.2|595.6|595|716
1714585200000|2024-05-01 17:40:00|598.1|597.5|597.3|596.7|598.1|597.5|597.1|596.5|305
1714585500000|2024-05-01 17:45:00|597.6|597|598.8|598.2|599.1|598.5|597.3|596.7|447
1714585800000|2024-05-01 17:50:00|599.1|598.5|601.2|600.6|601.2|600.6|598.1|597.5|725
1714586100000|2024-05-01 17:55:00|601.3|600.7|601.5|600.9|601.8|601.2|600.8|600.2|784
1714586400000|2024-05-01 18:00:00|601.9|601.3|600.8|600.2|602|601.4|600.3|599.7|577
1714586700000|2024-05-01 18:05:00|600.9|600.3|600.8|600.2|602.1|601.5|600.1|599.5|660
1714587000000|2024-05-01 18:10:00|600.9|600.3|601.8|601.2|601.8|601.2|600.6|600|2075
1714587300000|2024-05-01 18:15:00|601.4|600.8|601.7|601.1|602.5|601.9|601.3|600.7|623
1714608000000|2024-05-02 00:00:00|601.6|601|603.6|603|604|603.4|601.4|600.8|213
1714608300000|2024-05-02 00:05:00|603.8|603.2|602.9|602.3|603.9|603.3|602.8|602.2|230
1714608600000|2024-05-02 00:10:00|603.4|602.8|604.1|603.5|604.1|603.5|603.1|602.5|25
1714608900000|2024-05-02 00:15:00|603.9|603.3|605.5|604.9|605.6|605|603.8|603.2|117
1714609200000|2024-05-02 00:20:00|605.4|604.8|602.7|602.1|605.6|605|602.7|602.1|69
1714609500000|2024-05-02 00:25:00|602.9|602.3|603.4|602.8|603.6|603|602.9|602.3|38
1714609800000|2024-05-02 00:30:00|603.5|602.9|603.9|603.3|604.1|603.5|603.4|602.8|15
1714610100000|2024-05-02 00:35:00|604.1|603.5|603.6|603|604.1|603.5|603.5|602.9|9
1714610400000|2024-05-02 00:40:00|603.3|602.7|603.4|602.8|603.4|602.8|603|602.4|9
1714610700000|2024-05-02 00:45:00|603.3|602.7|603.6|603|603.6|603|603.3|602.7|10
1714611000000|2024-05-02 00:50:00|603.5|602.9|604|603.4|604|603.4|603.1|602.5|9
1714611300000|2024-05-02 00:55:00|604.1|603.5|603.8|603.2|604.1|603.5|603.4|602.8|19
1714611600000|2024-05-02 01:00:00|603.9|603.3|603.9|603.3|603.9|603.3|603.4|602.8|24
1714611900000|2024-05-02 01:05:00|603.6|603|604|603.4|604|603.4|603.6|603|17
1714612200000|2024-05-02 01:10:00|603.9|603.3|604.8|604.2|604.9|604.3|603.9|603.3|29
1714612500000|2024-05-02 01:15:00|604.6|604|605.1|604.5|605.1|604.5|604.6|604|28
1714612800000|2024-05-02 01:20:00|604.9|604.3|605|604.4|605|604.4|604.8|604.2|18
1714613100000|2024-05-02 01:25:00|605.1|604.5|604.9|604.3|605.1|604.5|604.6|604|24
1714613400000|2024-05-02 01:30:00|604.8|604.2|605.4|604.8|605.4|604.8|604|603.4|58
1714613700000|2024-05-02 01:35:00|605.2|604.6|604.6|604|605.4|604.8|604.6|604|27
1714614000000|2024-05-02 01:40:00|604.4|603.8|603.9|603.3|604.4|603.8|603.9|603.3|24
1714614300000|2024-05-02 01:45:00|603.4|602.8|603.4|602.8|603.6|603|603|602.4|22
1714614600000|2024-05-02 01:50:00|603.1|602.5|603|602.4|603.3|602.7|602.9|602.3|31
1714614900000|2024-05-02 01:55:00|603.1|602.5|602.9|602.3|603.2|602.6|602.9|602.3|7
1714615200000|2024-05-02 02:00:00|603.1|602.5|603.3|602.7|603.4|602.8|603|602.4|11
1714615500000|2024-05-02 02:05:00|603.4|602.8|603.5|602.9|603.7|603.1|603.4|602.8|13
1714615800000|2024-05-02 02:10:00|603.4|602.8|603.3|602.7|603.6|603|603.2|602.6|35
1714616100000|2024-05-02 02:15:00|603.2|602.6|602.9|602.3|603.2|602.6|602.7|602.1|4
1714616400000|2024-05-02 02:20:00|602.7|602.1|602.7|602.1|602.9|602.3|602.7|602.1|20
1714616700000|2024-05-02 02:25:00|602.4|601.8|602.4|601.8|602.7|602.1|602.4|601.8|31
1714617300000|2024-05-02 02:35:00|602.8|602.2|602.9|602.3|602.9|602.3|602.8|602.2|3
1714617600000|2024-05-02 02:40:00|602.7|602.1|602.4|601.8|602.7|602.1|602.4|601.8|12
1714617900000|2024-05-02 02:45:00|||||||||8
1714618200000|2024-05-02 02:50:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|14
1714618800000|2024-05-02 03:00:00|601.6|601|601.4|600.8|601.9|601.3|601.4|600.8|9
1714619100000|2024-05-02 03:05:00|601.6|601|601.9|601.3|601.9|601.3|601.6|601|10
1714619400000|2024-05-02 03:10:00|601.7|601.1|602.2|601.6|602.2|601.6|601.5|600.9|13
1714620000000|2024-05-02 03:20:00|602|601.4|602.2|601.6|602.2|601.6|602|601.4|8
1714620300000|2024-05-02 03:25:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|7
1714620600000|2024-05-02 03:30:00|601.7|601.1|601.7|601.1|601.7|601.1|601.4|600.8|5
1714621200000|2024-05-02 03:40:00|601.9|601.3|602.2|601.6|602.2|601.6|601.9|601.3|9
1714621500000|2024-05-02 03:45:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|10
1714621800000|2024-05-02 03:50:00|||||||||1
1714622100000|2024-05-02 03:55:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|3
1714622400000|2024-05-02 04:00:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|11
1714622700000|2024-05-02 04:05:00|||||||||8
1714623300000|2024-05-02 04:15:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|19
1714623600000|2024-05-02 04:20:00|603.7|603.1|603.7|603.1|603.7|603.1|603.7|603.1|10
1714623900000|2024-05-02 04:25:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|4
1714624200000|2024-05-02 04:30:00|603.9|603.3|604.4|603.8|604.7|604.1|603.9|603.3|18
1714624500000|2024-05-02 04:35:00|604.2|603.6|604.4|603.8|604.4|603.8|604.2|603.6|0
1714624800000|2024-05-02 04:40:00|604.3|603.7|606.2|605.6|606.2|605.6|604.2|603.6|26
1714625100000|2024-05-02 04:45:00|606.3|605.7|605.7|605.1|606.4|605.8|605.3|604.7|54
1714625400000|2024-05-02 04:50:00|605.8|605.2|605.6|605|606.1|605.5|605.6|605|11
1714625700000|2024-05-02 04:55:00|605.4|604.8|605.4|604.8|605.7|605.1|605.3|604.7|7
1714626000000|2024-05-02 05:00:00|605.3|604.7|605.2|604.6|605.4|604.8|605.2|604.6|21
1714626300000|2024-05-02 05:05:00|605.4|604.8|605.7|605.1|605.7|605.1|605.3|604.7|15
1714626600000|2024-05-02 05:10:00|605.4|604.8|605.4|604.8|605.4|604.8|605.2|604.6|17
1714626900000|2024-05-02 05:15:00|605.6|605|605|604.4|605.6|605|604.9|604.3|14
1714627200000|2024-05-02 05:20:00|605.1|604.5|605.2|604.6|605.4|604.8|605.1|604.5|10
1714627500000|2024-05-02 05:25:00|605.4|604.8|605.7|605.1|605.7|605.1|605.2|604.6|11
1714627800000|2024-05-02 05:30:00|605.4|604.8|605.7|605.1|605.7|605.1|605.4|604.8|0
1714628100000|2024-05-02 05:35:00|605.4|604.8|605.6|605|605.7|605.1|605.4|604.8|5
1714628400000|2024-05-02 05:40:00|605.5|604.9|605.7|605.1|605.7|605.1|605.4|604.8|13
1714628700000|2024-05-02 05:45:00|605.6|605|605.7|605.1|605.7|605.1|605.4|604.8|5
1714629000000|2024-05-02 05:50:00|605.8|605.2|606.3|605.7|606.4|605.8|605.7|605.1|68
1714629300000|2024-05-02 05:55:00|606.2|605.6|607.2|606.6|607.7|607.1|605.8|605.2|178
1714629600000|2024-05-02 06:00:00|606.9|606.3|606.2|605.6|606.9|606.3|605.9|605.3|26
1714629900000|2024-05-02 06:05:00|606.4|605.8|607.2|606.6|607.4|606.8|606.4|605.8|37
1714630200000|2024-05-02 06:10:00|607.4|606.8|607.9|607.3|607.9|607.3|606.9|606.3|63
1714630500000|2024-05-02 06:15:00|607.7|607.1|607.9|607.3|607.9|607.3|607.7|607.1|20
1714630800000|2024-05-02 06:20:00|||||||||8
1714631100000|2024-05-02 06:25:00|607.7|607.1|607.8|607.2|607.9|607.3|607.4|606.8|24
1714631400000|2024-05-02 06:30:00|607.7|607.1|607.7|607.1|607.7|607.1|607.7|607.1|3
1714631700000|2024-05-02 06:35:00|607.9|607.3|607.9|607.3|607.9|607.3|607.7|607.1|8
1714632000000|2024-05-02 06:40:00|608.2|607.6|607.9|607.3|608.2|607.6|607.8|607.2|17
1714632300000|2024-05-02 06:45:00|607.7|607.1|607.9|607.3|607.9|607.3|607.7|607.1|4
1714632600000|2024-05-02 06:50:00|607.7|607.1|607.2|606.6|607.7|607.1|607.2|606.6|21
1714632900000|2024-05-02 06:55:00|607.4|606.8|607.2|606.6|607.4|606.8|606.9|606.3|20
1714633200000|2024-05-02 07:00:00|606.9|606.3|606.9|606.3|607|606.4|606.6|606|25
1714633500000|2024-05-02 07:05:00|607|606.4|605.8|605.2|607.2|606.6|605.8|604.8|76
1714633800000|2024-05-02 07:10:00|605.7|605.1|604.9|604.3|606.2|605.6|604.7|604.1|159
1714634100000|2024-05-02 07:15:00|604.8|604.2|605.3|604.7|605.4|604.8|604.6|604|35
1714634400000|2024-05-02 07:20:00|605.2|604.6|605.2|604.6|605.3|604.7|605.1|604.5|6
1714634700000|2024-05-02 07:25:00|605.4|604.8|604.7|604.1|605.7|605.1|604.2|603.6|36
1714635000000|2024-05-02 07:30:00|604.9|604.3|604.8|604.2|605.2|604.6|604.7|604.1|19
1714635300000|2024-05-02 07:35:00|604.6|604|613.3|612.7|613.8|613.2|603.8|603.2|459
1714635600000|2024-05-02 07:40:00|613.5|612.9|616|615.4|617.5|616.9|613.1|612.5|683
1714635900000|2024-05-02 07:45:00|616.1|615.5|611.2|610.6|616.8|616.2|610.9|610.3|369
1714636200000|2024-05-02 07:50:00|610.9|610.3|612.9|612.3|613.2|612.6|610.7|610.1|163
1714636500000|2024-05-02 07:55:00|612.5|611.9|610.7|610.1|613.2|612.6|610.4|609.8|135
1714636800000|2024-05-02 08:00:00|610.3|609.7|610.9|610.3|611.7|611.1|609.4|608.8|331
1714637100000|2024-05-02 08:05:00|611.3|610.7|611.7|611.1|612.3|611.7|610.7|610.1|124
1714637400000|2024-05-02 08:10:00|611.8|611.2|612.9|612.3|612.9|612.3|611.8|611.2|119
1714637700000|2024-05-02 08:15:00|612.8|612.2|612.9|612.3|613|612.4|612.2|611.6|57
1714638000000|2024-05-02 08:20:00|612.4|611.8|612.2|611.6|612.4|611.8|611.7|611.1|50
1714638300000|2024-05-02 08:25:00|611.9|611.3|611.7|611.1|611.9|611.3|611.3|610.7|32
1714638600000|2024-05-02 08:30:00|611.8|611.2|611.7|611.1|612.2|611.6|611.2|610.6|63
1714638900000|2024-05-02 08:35:00|611.8|611.2|611.4|610.8|612.2|611.6|611.3|610.7|55
1714639200000|2024-05-02 08:40:00|611.6|611|611.2|610.6|611.7|611.1|610.7|610.1|24
1714639500000|2024-05-02 08:45:00|611.4|610.8|611.4|610.8|611.7|611.1|610.7|610.1|96
1714639800000|2024-05-02 08:50:00|611.3|610.7|612.7|612.1|612.9|612.3|611.2|610.6|112
1714640100000|2024-05-02 08:55:00|613.2|612.6|612.9|612.3|613.5|612.9|612.7|612.1|73
1714640400000|2024-05-02 09:00:00|612.8|612.2|612.8|612.2|613.2|612.6|612.2|611.6|76
1714640700000|2024-05-02 09:05:00|612.7|612.1|612.2|611.6|612.8|612.2|611.8|611.2|57
1714641000000|2024-05-02 09:10:00|612.1|611.5|611.4|610.8|612.1|611.5|611.2|610.6|48
1714641300000|2024-05-02 09:15:00|611.3|610.7|611.8|611.2|611.9|611.3|611.2|610.6|21
1714641600000|2024-05-02 09:20:00|611.9|611.3|611.9|611.3|612.4|611.8|611.4|610.8|33
1714641900000|2024-05-02 09:25:00|612.2|611.6|612.3|611.7|612.4|611.8|611.9|611.3|28
1714642200000|2024-05-02 09:30:00|612.2|611.6|611.6|611|612.2|611.6|611.2|610.6|23
1714642500000|2024-05-02 09:35:00|611.7|611.1|611.2|610.6|611.7|611.1|611.2|610.6|11
1714642800000|2024-05-02 09:40:00|611.4|610.8|612.2|611.6|612.2|611.6|611.2|610.6|38
1714643100000|2024-05-02 09:45:00|612.4|611.8|611.7|611.1|612.4|611.8|611.6|611|23
1714643400000|2024-05-02 09:50:00|611.9|611.3|610.2|609.6|611.9|611.3|610.2|609.6|125
1714643700000|2024-05-02 09:55:00|610.4|609.8|610.9|610.3|610.9|610.3|610.4|609.8|36
1714644000000|2024-05-02 10:00:00|610.8|610.2|610.7|610.1|610.9|610.3|609.7|609.1|128
1714644300000|2024-05-02 10:05:00|610.5|609.9|610.9|610.3|610.9|610.3|610.5|609.9|28
1714644600000|2024-05-02 10:10:00|610.8|610.2|612.1|611.5|612.1|611.5|610.8|610.2|25
1714644900000|2024-05-02 10:15:00|612|611.4|612.2|611.6|612.5|611.9|611.9|611.3|37
1714645200000|2024-05-02 10:20:00|612.4|611.8|612.2|611.6|612.4|611.8|612.2|611.6|27
1714645500000|2024-05-02 10:25:00|612.3|611.7|612.7|612.1|612.9|612.3|612.3|611.7|62
1714645800000|2024-05-02 10:30:00|612.4|611.8|612.7|612.1|612.7|612.1|611.9|611.3|36
1714646100000|2024-05-02 10:35:00|612.8|612.2|613.2|612.6|613.2|612.6|612.7|612.1|32
1714646400000|2024-05-02 10:40:00|613.3|612.7|612.7|612.1|613.4|612.8|612.2|611.6|65
1714646700000|2024-05-02 10:45:00|612.4|611.8|610.7|610.1|612.4|611.8|610.7|610.1|161
1714647000000|2024-05-02 10:50:00|610.6|610|609.7|609.1|610.6|610|609.7|609.1|55
1714647300000|2024-05-02 10:55:00|609.8|609.2|609.7|609.1|610.5|609.9|609.7|609.1|21
1714647600000|2024-05-02 11:00:00|609.8|609.2|610.6|610|610.7|610.1|609.7|609.1|51
1714647900000|2024-05-02 11:05:00|610.4|609.8|610.6|610|610.7|610.1|610.2|609.6|21
1714648200000|2024-05-02 11:10:00|610.4|609.8|610.6|610|611.1|610.5|610.4|609.8|73
1714648500000|2024-05-02 11:15:00|610.7|610.1|609|608.4|610.7|610.1|609|608.4|232
1714648800000|2024-05-02 11:20:00|608.7|608.1|609.2|608.6|610|609.4|608.7|608.1|83
1714649100000|2024-05-02 11:25:00|609.3|608.7|610.6|610|610.7|610.1|609.2|608.6|46
1714649400000|2024-05-02 11:30:00|610.7|610.1|611|610.4|611|610.4|610.2|609.6|32
1714649700000|2024-05-02 11:35:00|610.8|610.2|610.7|610.1|611|610.4|610.5|609.9|43
1714650000000|2024-05-02 11:40:00|610.5|609.9|610.1|609.5|610.7|610.1|610|609.4|52
1714650300000|2024-05-02 11:45:00|610.2|609.6|610.2|609.6|610.5|609.9|610.2|609.6|12
1714650600000|2024-05-02 11:50:00|610.1|609.5|610.2|609.6|610.2|609.6|609.8|609.2|30
1714650900000|2024-05-02 11:55:00|610.4|609.8|609.7|609.1|610.4|609.8|609.5|608.9|66
1714651200000|2024-05-02 12:00:00|609.9|609.3|610.2|609.6|610.7|610.1|609.9|609.3|83
1714651500000|2024-05-02 12:05:00|610|609.4|610|609.4|610.2|609.6|609.7|609.1|35
1714651800000|2024-05-02 12:10:00|610.2|609.6|611|610.4|611|610.4|610.2|609.6|63
1714652100000|2024-05-02 12:15:00|610.7|610.1|611.7|611.1|611.7|611.1|610.7|610.1|104
1714652400000|2024-05-02 12:20:00|612.2|611.6|611.3|610.7|612.3|611.7|611.1|610.5|269
1714652700000|2024-05-02 12:25:00|611|610.4|609.5|608.9|611.3|610.7|609.5|608.9|235
1714653000000|2024-05-02 12:30:00|609.2|608.6|609.5|608.9|610|609.4|609|608.4|166
1714653300000|2024-05-02 12:35:00|609.3|608.7|609.4|608.8|610|609.4|609|608.4|129
1714653600000|2024-05-02 12:40:00|609.3|608.7|609.2|608.6|609.8|609.2|608.8|608.2|295
1714656600000|2024-05-02 13:30:00|609.3|608.7|606.1|605.5|610.1|609.5|605.8|605.2|1880
1714656900000|2024-05-02 13:35:00|606|605.4|604.1|603.5|606.6|606|601.9|601.3|1302
1714657200000|2024-05-02 13:40:00|604|603.4|602.3|601.7|604.6|604|601.8|601.2|940
1714657500000|2024-05-02 13:45:00|602.6|602|604.1|603.5|604.8|604.2|601.8|601.2|855
1714657800000|2024-05-02 13:50:00|603.8|603.2|604.8|604.2|605.8|605.2|603.8|603.2|418
1714658100000|2024-05-02 13:55:00|605.1|604.5|603.6|603|605.3|604.7|602.6|602|347
1714658400000|2024-05-02 14:00:00|603.3|602.7|604.3|603.7|604.6|604|602.6|602|593
1714658700000|2024-05-02 14:05:00|604.2|603.6|604.8|604.2|605.6|605|603.8|603.2|453
1714659000000|2024-05-02 14:10:00|604.9|604.3|601.4|600.8|605.1|604.5|600.9|600.3|749
1714659300000|2024-05-02 14:15:00|601.1|600.5|601.9|601.3|602.6|602|601.1|600.5|516
1714659600000|2024-05-02 14:20:00|602.1|601.5|601.6|601|602.6|602|601.4|600.8|333
1714659900000|2024-05-02 14:25:00|601.8|601.2|602.7|602.1|604|603.4|601.6|601|383
1714660200000|2024-05-02 14:30:00|602.8|602.2|602.1|601.5|603.1|602.5|601.3|600.7|249
1714660500000|2024-05-02 14:35:00|602|601.4|603.6|603|603.6|603|601.8|601.2|360
1714660800000|2024-05-02 14:40:00|603.3|602.7|602.9|602.3|603.8|603.2|602.3|601.7|409
1714661100000|2024-05-02 14:45:00|602.6|602|604.1|603.5|604.2|603.6|602.1|601.5|316
1714661400000|2024-05-02 14:50:00|604.2|603.6|605.4|604.8|605.4|604.8|603.9|603.3|423
1714661700000|2024-05-02 14:55:00|605.6|605|605.1|604.5|605.9|605.3|605.1|604.5|508
1714662000000|2024-05-02 15:00:00|605.4|604.8|604.6|604|605.6|605|604.1|603.5|323
1714662300000|2024-05-02 15:05:00|604.7|604.1|605.4|604.8|607.1|606.5|604.7|604.1|428
1714662600000|2024-05-02 15:10:00|605.5|604.9|602.6|602|606|605.4|602.4|601.8|418
1714662900000|2024-05-02 15:15:00|602.2|601.6|598.3|597.7|602.4|601.8|598.2|597.6|691
1714663200000|2024-05-02 15:20:00|598.4|597.8|600.1|599.5|601.6|601|598.3|597.7|911
1714663500000|2024-05-02 15:25:00|599.9|599.3|601.1|600.5|601.1|600.5|599.9|599.3|525
1714663800000|2024-05-02 15:30:00|601|600.4|601.6|601|602.1|601.5|600.9|600.3|602
1714664100000|2024-05-02 15:35:00|601.4|600.8|599.4|598.8|602|601.4|599.3|598.7|281
1714664400000|2024-05-02 15:40:00|599.1|598.5|598.1|597.5|599.4|598.8|597.9|597.3|465
1714664700000|2024-05-02 15:45:00|597.9|597.3|600.1|599.5|600.4|599.8|597.9|597.3|301
1714665000000|2024-05-02 15:50:00|599.9|599.3|599.6|599|600.6|600|599|598.4|225
1714665300000|2024-05-02 15:55:00|599.5|598.9|600.1|599.5|600.3|599.7|598.9|598.3|220
1714665600000|2024-05-02 16:00:00|599.9|599.3|599.6|599|600.6|600|599.4|598.8|247
1714665900000|2024-05-02 16:05:00|599.9|599.3|601.1|600.5|602.9|602.3|599.9|599.3|426
1714666200000|2024-05-02 16:10:00|601.3|600.7|601.4|600.8|602.4|601.8|600.6|600|520
1714666500000|2024-05-02 16:15:00|601.6|601|601.6|601|602.4|601.8|600.9|600.3|254
1714666800000|2024-05-02 16:20:00|601.5|600.9|600.4|599.8|601.6|601|600.4|599.8|302
1714667100000|2024-05-02 16:25:00|600.1|599.5|600.4|599.8|600.4|599.8|599.4|598.8|291
1714667400000|2024-05-02 16:30:00|600.3|599.7|600.4|599.8|600.9|600.3|600.1|599.5|158
1714667700000|2024-05-02 16:35:00|600.3|599.7|601.2|600.6|601.2|600.6|600.2|599.6|149
1714668000000|2024-05-02 16:40:00|601.4|600.8|600.6|600|601.6|601|600.4|599.8|235
1714668300000|2024-05-02 16:45:00|600.7|600.1|601.6|601|602.1|601.5|600.6|600|217
1714668600000|2024-05-02 16:50:00|601.4|600.8|600.7|600.1|601.6|601|600.6|600|172
1714668900000|2024-05-02 16:55:00|600.6|600|601.9|601.3|601.9|601.3|600.6|600|185
1714669200000|2024-05-02 17:00:00|602.1|601.5|602.2|601.6|602.9|602.3|601.9|601.3|341
1714669500000|2024-05-02 17:05:00|602.1|601.5|602.1|601.5|602.9|602.3|601.6|601|248
1714669800000|2024-05-02 17:10:00|602.4|601.8|603.1|602.5|603.4|602.8|602.1|601.5|356
1714670100000|2024-05-02 17:15:00|603.2|602.6|603.6|603|603.6|603|602.9|602.3|333
1714670400000|2024-05-02 17:20:00|603.4|602.8|603.6|603|604.1|603.5|603.3|602.7|214
1714670700000|2024-05-02 17:25:00|603.5|602.9|603.7|603.1|603.9|603.3|602.7|602.1|208
1714671000000|2024-05-02 17:30:00|603.8|603.2|604.2|603.6|604.3|603.7|603.7|603.1|249
1714671300000|2024-05-02 17:35:00|604.4|603.8|604.7|604.1|605.2|604.6|604.2|603.6|230
1714671600000|2024-05-02 17:40:00|604.8|604.2|605.4|604.8|605.7|605.1|604.7|604.1|332
1714671900000|2024-05-02 17:45:00|605.3|604.7|605.2|604.6|605.7|605.1|604.7|604.1|208
1714672200000|2024-05-02 17:50:00|605.1|604.5|606.1|605.5|606.1|605.5|604.7|604.1|474
1714672500000|2024-05-02 17:55:00|606.4|605.8|606.6|606|607.1|606.5|606.1|605.5|316
1714672800000|2024-05-02 18:00:00|606.9|606.3|607.4|606.8|607.6|607|606.6|606|370
1714673100000|2024-05-02 18:05:00|607.6|607|607.1|606.5|607.6|607|606.9|606.3|267
1714673400000|2024-05-02 18:10:00|607.4|606.8|605.9|605.3|608.3|607.7|605.9|605.3|1717
1714673700000|2024-05-02 18:15:00|606.1|605.5|605.5|604.9|607.3|606.7|605.5|604.9|921
1714694400000|2024-05-03 00:00:00|605.9|605.3|607|606.4|609|608.4|605.5|604.9|468
1714694700000|2024-05-03 00:05:00|606.9|606.3|608.9|608.3|608.9|608.3|606.9|606.3|66
1714695000000|2024-05-03 00:10:00|609|608.4|610.5|609.9|610.5|609.9|608.9|608.3|73
1714695300000|2024-05-03 00:15:00|610.4|609.8|610|609.4|610.4|609.8|609.7|609.1|72
1714695600000|2024-05-03 00:20:00|609.9|609.3|610.5|609.9|610.5|609.9|609.8|609.2|42
1714695900000|2024-05-03 00:25:00|610.4|609.8|610.4|609.8|610.5|609.9|610.2|609.6|24
1714696200000|2024-05-03 00:30:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|35
1714696500000|2024-05-03 00:35:00|611|610.4|610.9|610.3|611|610.4|610.8|610.2|45
1714696800000|2024-05-03 00:40:00|611|610.4|610|609.4|611|610.4|610|609.4|27
1714697100000|2024-05-03 00:45:00|609.8|609.2|610.2|609.6|610.2|609.6|609.8|609.2|16
1714697400000|2024-05-03 00:50:00|610.1|609.5|609.8|609.2|610.1|609.5|609.8|609.2|29
1714697700000|2024-05-03 00:55:00|610|609.4|610.3|609.7|610.3|609.7|610|609.4|17
1714698000000|2024-05-03 01:00:00|610.1|609.5|610|609.4|610.5|609.9|610|609.4|16
1714698300000|2024-05-03 01:05:00|610.1|609.5|610.5|609.9|610.5|609.9|610|609.4|12
1714698600000|2024-05-03 01:10:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|44
1714698900000|2024-05-03 01:15:00|610.8|610.2|610.4|609.8|610.8|610.2|610.3|609.7|31
1714699200000|2024-05-03 01:20:00|610.3|609.7|610.3|609.7|610.4|609.8|610.3|609.7|0
1714699500000|2024-05-03 01:25:00|610.4|609.8|610.8|610.2|610.8|610.2|610.4|609.8|10
1714699800000|2024-05-03 01:30:00|611|610.4|612|611.4|612.3|611.7|611|610.4|97
1714700100000|2024-05-03 01:35:00|612.1|611.5|612.1|611.5|612.3|611.7|612|611.4|43
1714700400000|2024-05-03 01:40:00|612.3|611.7|612|611.4|612.5|611.9|612|611.4|85
1714700700000|2024-05-03 01:45:00|612.3|611.7|612.5|611.9|612.8|612.2|612.3|611.7|37
1714701000000|2024-05-03 01:50:00|612.6|612|612.8|612.2|612.9|612.3|612.5|611.9|49
1714701300000|2024-05-03 01:55:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|11
1714701600000|2024-05-03 02:00:00|612.6|612|612|611.4|612.6|612|612|611.4|21
1714701900000|2024-05-03 02:05:00|612.1|611.5|613.1|612.5|613.1|612.5|612.1|611.5|59
1714702200000|2024-05-03 02:10:00|613|612.4|613.4|612.8|613.5|612.9|613|612.4|34
1714702500000|2024-05-03 02:15:00|613.3|612.7|612.9|612.3|613.3|612.7|612.6|612|31
1714702800000|2024-05-03 02:20:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|21
1714703100000|2024-05-03 02:25:00|613.2|612.6|613.3|612.7|613.5|612.9|613.2|612.6|40
1714703400000|2024-05-03 02:30:00|613.1|612.5|612.9|612.3|613.1|612.5|612.8|612.2|16
1714703700000|2024-05-03 02:35:00|612.8|612.2|613.3|612.7|613.3|612.7|612.8|612.2|14
1714704000000|2024-05-03 02:40:00|613.2|612.6|612.8|612.2|613.3|612.7|612.8|612.2|20
1714704300000|2024-05-03 02:45:00|612.9|612.3|613.3|612.7|613.3|612.7|612.9|612.3|4
1714704600000|2024-05-03 02:50:00|||||||||6
1714704900000|2024-05-03 02:55:00|613|612.4|613|612.4|613.3|612.7|612.8|612.2|16
1714705200000|2024-05-03 03:00:00|||||||||3
1714705500000|2024-05-03 03:05:00|613.3|612.7|613.3|612.7|613.3|612.7|613|612.4|11
1714705800000|2024-05-03 03:10:00|||||||||6
1714706100000|2024-05-03 03:15:00|613|612.4|613.3|612.7|613.3|612.7|613|612.4|66
1714706400000|2024-05-03 03:20:00|613.5|612.9|613.5|612.9|613.5|612.9|613.3|612.7|20
1714706700000|2024-05-03 03:25:00|613.8|613.2|613.8|613.2|613.9|613.3|613.8|613.2|8
1714707000000|2024-05-03 03:30:00|614|613.4|613.5|612.9|614|613.4|613.5|612.9|23
1714707300000|2024-05-03 03:35:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|17
1714707600000|2024-05-03 03:40:00|614|613.4|614|613.4|614|613.4|614|613.4|73
1714707900000|2024-05-03 03:45:00|||||||||6
1714708200000|2024-05-03 03:50:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|90
1714708500000|2024-05-03 03:55:00|614|613.4|613.3|612.7|614|613.4|612.9|612.3|24
1714708800000|2024-05-03 04:00:00|613.5|612.9|613.3|612.7|613.5|612.9|613.3|612.7|9
1714709100000|2024-05-03 04:05:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|40
1714709400000|2024-05-03 04:10:00|||||||||3
1714709700000|2024-05-03 04:15:00|||||||||2
1714710000000|2024-05-03 04:20:00|613.3|612.7|613.3|612.7|613.3|612.7|613.3|612.7|11
1714710300000|2024-05-03 04:25:00|||||||||1
1714710600000|2024-05-03 04:30:00|612.8|612.2|612.3|611.7|612.8|612.2|612.2|611.6|25
1714710900000|2024-05-03 04:35:00|612.5|611.9|612.8|612.2|612.8|612.2|612.5|611.9|10
1714711200000|2024-05-03 04:40:00|612.9|612.3|612.8|612.2|612.9|612.3|612.8|612.2|5
1714711500000|2024-05-03 04:45:00|612.5|611.9|612.8|612.2|613|612.4|612.5|611.9|32
1714711800000|2024-05-03 04:50:00|612.5|611.9|612.7|612.1|612.7|612.1|612.5|611.9|8
1714712100000|2024-05-03 04:55:00|612.8|612.2|612.8|612.2|612.8|612.2|612.5|611.9|14
1714712400000|2024-05-03 05:00:00|612.5|611.9|613.3|612.7|613.3|612.7|612.5|611.9|20
1714712700000|2024-05-03 05:05:00|613.4|612.8|613.8|613.2|613.8|613.2|613.3|612.7|43
1714713000000|2024-05-03 05:10:00|613.3|612.7|613.8|613.2|613.8|613.2|613.3|612.7|10
1714713300000|2024-05-03 05:15:00|613.9|613.3|613.8|613.2|613.9|613.3|613.8|613.2|4
1714713600000|2024-05-03 05:20:00|613.9|613.3|614|613.4|614|613.4|613.9|613.3|5
1714713900000|2024-05-03 05:25:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|12
1714714200000|2024-05-03 05:30:00|614|613.4|614.3|613.7|614.8|614.2|614|613.4|44
1714714500000|2024-05-03 05:35:00|614.4|613.8|614|613.4|614.4|613.8|614|613.4|13
1714714800000|2024-05-03 05:40:00|614.3|613.7|614.3|613.7|614.3|613.7|614.3|613.7|9
1714715100000|2024-05-03 05:45:00|614.4|613.8|614.8|614.2|614.8|614.2|614.4|613.8|27
1714715400000|2024-05-03 05:50:00|||||||||5
1714715700000|2024-05-03 05:55:00|615|614.4|614.9|614.3|615|614.4|614.8|614.2|24
1714716000000|2024-05-03 06:00:00|615|614.4|615|614.4|615|614.4|615|614.4|5
1714716300000|2024-05-03 06:05:00|614.8|614.2|615|614.4|615|614.4|614.8|614.2|41
1714716600000|2024-05-03 06:10:00|614.9|614.3|615|614.4|615.2|614.6|614.9|614.3|6
1714716900000|2024-05-03 06:15:00|614.8|614.2|614.6|614|614.8|614.2|614|613.4|34
1714717200000|2024-05-03 06:20:00|614.5|613.9|615.3|614.7|615.3|614.7|614.5|613.9|45
1714717500000|2024-05-03 06:25:00|615.4|614.8|615.5|614.9|615.5|614.9|615.1|614.5|12
1714717800000|2024-05-03 06:30:00|615.3|614.7|615.5|614.9|615.5|614.9|615.3|614.7|28
1714718100000|2024-05-03 06:35:00|616.1|615.5|617|616.4|617|616.4|616|615.4|188
1714718400000|2024-05-03 06:40:00|616.8|616.2|616.8|616.2|617|616.4|616.7|616.1|36
1714718700000|2024-05-03 06:45:00|616.7|616.1|616.7|616.1|616.8|616.2|616.5|615.9|15
1714719000000|2024-05-03 06:50:00|616.6|616|616|615.4|616.6|616|615.3|614.7|19
1714719300000|2024-05-03 06:55:00|616.3|615.7|616.3|615.7|616.5|615.9|616|615.4|27
1714719600000|2024-05-03 07:00:00|616.5|615.9|616.8|616.2|616.8|616.2|616.4|615.8|45
1714719900000|2024-05-03 07:05:00|616.7|616.1|616.4|615.8|616.8|616.2|616.3|615.7|55
1714720200000|2024-05-03 07:10:00|616.5|615.9|617|616.4|617|616.4|616.3|615.7|26
1714720500000|2024-05-03 07:15:00|616.9|616.3|615.8|615.2|616.9|616.3|615.3|614.7|90
1714720800000|2024-05-03 07:20:00|615.5|614.9|615.3|614.7|615.5|614.9|615|614.4|66
1714721100000|2024-05-03 07:25:00|615.2|614.6|614.9|614.3|615.3|614.7|614.8|614.2|21
1714721400000|2024-05-03 07:30:00|614.8|614.2|614.5|613.9|614.9|614.3|613.7|613.1|53
1714721700000|2024-05-03 07:35:00|614.8|614.2|615.8|615.2|615.8|615.2|614.7|614.1|64
1714722000000|2024-05-03 07:40:00|615.5|614.9|613.9|613.3|615.5|614.9|613.6|613|81
1714722300000|2024-05-03 07:45:00|613.8|613.2|613.2|612.6|613.9|613.3|612.8|612.2|61
1714722600000|2024-05-03 07:50:00|613.3|612.7|613.9|613.3|614|613.4|612.2|611.6|104
1714722900000|2024-05-03 07:55:00|613.8|613.2|613.4|612.8|613.9|613.3|613.1|612.5|53
1714723200000|2024-05-03 08:00:00|613.5|612.9|614.3|613.7|614.3|613.7|613.5|612.9|58
1714723500000|2024-05-03 08:05:00|613.9|613.3|614.1|613.5|614.3|613.7|613.5|612.9|42
1714723800000|2024-05-03 08:10:00|614.3|613.7|614.5|613.9|615|614.4|614.3|613.7|27
1714724100000|2024-05-03 08:15:00|614.6|614|614.3|613.7|614.9|614.3|614.3|613.7|17
1714724400000|2024-05-03 08:20:00|614.2|613.6|614|613.4|614.3|613.7|613.9|613.3|11
1714724700000|2024-05-03 08:25:00|613.9|613.3|614.8|614.2|614.8|614.2|613.8|613.2|32
1714725000000|2024-05-03 08:30:00|615|614.4|615.2|614.6|615.3|614.7|614.8|614.2|44
1714725300000|2024-05-03 08:35:00|615.3|614.7|616.1|615.5|616.2|615.6|615|614.4|46
1714725600000|2024-05-03 08:40:00|616.2|615.6|616|615.4|616.5|615.9|615.8|615.2|26
1714725900000|2024-05-03 08:45:00|616.2|615.6|616.4|615.8|616.5|615.9|615|614.4|74
1714726200000|2024-05-03 08:50:00|616.5|615.9|615.3|614.7|616.6|616|614.9|614.3|30
1714726500000|2024-05-03 08:55:00|615.4|614.8|615.2|614.6|615.8|615.2|614.9|614.3|51
1714726800000|2024-05-03 09:00:00|615.1|614.5|615.8|615.2|615.8|615.2|615.1|614.5|58
1714727100000|2024-05-03 09:05:00|615.6|615|615.7|615.1|616.3|615.7|615.6|615|31
1714727400000|2024-05-03 09:10:00|615.8|615.2|616.6|616|616.9|616.3|615.8|615.2|69
1714727700000|2024-05-03 09:15:00|616.4|615.8|618.8|618.2|618.8|618.2|616.3|615.7|736
1714728000000|2024-05-03 09:20:00|618.7|618.1|618.6|618|618.8|618.2|618.1|617.5|145
1714728300000|2024-05-03 09:25:00|618.8|618.2|619.9|619.3|620.1|619.5|618.8|618.2|176
1714728600000|2024-05-03 09:30:00|620.1|619.5|620.3|619.7|621.6|621|619.7|619.1|177
1714728900000|2024-05-03 09:35:00|620.1|619.5|620.6|620|620.6|620|619.6|619|68
1714729200000|2024-05-03 09:40:00|620.3|619.7|619.9|619.3|620.6|620|619.4|618.8|39
1714729500000|2024-05-03 09:45:00|620|619.4|619.6|619|620.1|619.5|618.8|618.2|56
1714729800000|2024-05-03 09:50:00|619.3|618.7|619.3|618.7|619.8|619.2|618.8|618.2|124
1714730100000|2024-05-03 09:55:00|619.1|618.5|619.4|618.8|619.4|618.8|617.9|617.3|142
1714730400000|2024-05-03 10:00:00|619.3|618.7|619.5|618.9|619.6|619|618.2|617.6|100
1714730700000|2024-05-03 10:05:00|619.3|618.7|620.3|619.7|620.3|619.7|618.8|618.2|50
1714731000000|2024-05-03 10:10:00|620.2|619.6|619.9|619.3|620.6|620|619.8|619.2|64
1714731300000|2024-05-03 10:15:00|620|619.4|619.8|619.2|620.6|620|619.8|619.2|17
1714731600000|2024-05-03 10:20:00|619.7|619.1|620.3|619.7|620.3|619.7|619.6|619|40
1714731900000|2024-05-03 10:25:00|620.2|619.6|620.1|619.5|620.3|619.7|620|619.4|14
1714732200000|2024-05-03 10:30:00|619.8|619.2|619.3|618.7|620|619.4|619.1|618.5|36
1714732500000|2024-05-03 10:35:00|619.4|618.8|620.7|620.1|620.7|620.1|619.4|618.8|138
1714732800000|2024-05-03 10:40:00|620.6|620|621.1|620.5|621.6|621|620.6|620|72
1714733100000|2024-05-03 10:45:00|621.2|620.6|620.7|620.1|621.3|620.7|620.7|620.1|39
1714733400000|2024-05-03 10:50:00|620.8|620.2|620.8|620.2|621.1|620.5|620.7|620.1|14
1714733700000|2024-05-03 10:55:00|620.7|620.1|620.8|620.2|620.8|620.2|620.6|620|25
1714734000000|2024-05-03 11:00:00|620.9|620.3|621.8|621.2|621.8|621.2|620.8|620.2|96
1714734300000|2024-05-03 11:05:00|622.1|621.5|621.9|621.3|622.9|622.3|621.6|621|282
1714734600000|2024-05-03 11:10:00|622.1|621.5|619.9|619.3|622.1|621.5|619.8|619.2|112
1714734900000|2024-05-03 11:15:00|619.6|619|619.4|618.8|619.9|619.3|619.1|618.5|236
1714735200000|2024-05-03 11:20:00|619.5|618.9|619.9|619.3|620.5|619.9|619.4|618.8|119
1714735500000|2024-05-03 11:25:00|619.7|619.1|620.1|619.5|620.1|619.5|619.6|619|32
1714735800000|2024-05-03 11:30:00|620|619.4|619.7|619.1|620|619.4|618.9|618.3|186
1714736100000|2024-05-03 11:35:00|619.6|619|619.7|619.1|619.9|619.3|619.5|618.9|53
1714736400000|2024-05-03 11:40:00|619.6|619|619.1|618.5|619.9|619.3|619.1|618.5|60
1714736700000|2024-05-03 11:45:00|619.2|618.6|619.4|618.8|619.9|619.3|619.1|618.5|49
1714737000000|2024-05-03 11:50:00|619.5|618.9|619.1|618.5|619.9|619.3|619.1|618.5|92
1714737300000|2024-05-03 11:55:00|619.2|618.6|618.4|617.8|619.4|618.8|618.2|617.6|79
1714737600000|2024-05-03 12:00:00|618.5|617.9|617.9|617.3|618.9|618.3|617.9|617.3|123
1714737900000|2024-05-03 12:05:00|618.1|617.5|618.2|617.6|618.7|618.1|617.9|617.3|55
1714738200000|2024-05-03 12:10:00|618.1|617.5|618.4|617.8|618.5|617.9|618.1|617.5|38
1714738500000|2024-05-03 12:15:00|618.6|618|617.4|616.8|618.9|618.3|617.4|616.8|48
1714738800000|2024-05-03 12:20:00|617.5|616.9|617.4|616.8|618|617.4|617.4|616.8|138
1714739100000|2024-05-03 12:25:00|617.5|616.9|617.8|617.2|617.9|617.3|617.2|616.6|53
1714739400000|2024-05-03 12:30:00|617.9|617.3|620.9|620.3|620.9|620.3|617.9|617.3|323
1714739700000|2024-05-03 12:35:00|620.6|620|620.7|620.1|621.9|621.3|620.5|619.9|189
1714740000000|2024-05-03 12:40:00|620.9|620.3|620.4|619.8|622|621.4|620.4|619.8|166
1714743000000|2024-05-03 13:30:00|618.9|618.3|623.3|622.7|623.8|623.2|618.9|618.3|1803
1714743300000|2024-05-03 13:35:00|623.4|622.8|628.2|627.6|628.4|627.8|622.8|622.2|1440
1714743600000|2024-05-03 13:40:00|628.1|627.5|628.1|627.5|628.6|628|626.1|625.5|1660
1714743900000|2024-05-03 13:45:00|627.8|627.2|627.8|627.2|630.8|630.2|627.3|626.7|1576
1714744200000|2024-05-03 13:50:00|627.9|627.3|627.6|627|628|627.4|625.6|625|1226
1714744500000|2024-05-03 13:55:00|627.4|626.8|628.6|628|628.9|628.3|626.1|625.5|805
1714744800000|2024-05-03 14:00:00|628.8|628.2|627.9|627.3|629.4|628.8|627.6|627|672
1714745100000|2024-05-03 14:05:00|628.1|627.5|630.6|630|630.9|630.3|628.1|627.5|527
1714745400000|2024-05-03 14:10:00|630.4|629.8|632.1|631.5|632.1|631.5|630.3|629.7|821
1714745700000|2024-05-03 14:15:00|632.3|631.7|632.6|632|632.8|632.2|631.6|631|759
1714746000000|2024-05-03 14:20:00|632.8|632.2|632.1|631.5|633.1|632.5|631.8|631.2|622
1714746300000|2024-05-03 14:25:00|632.2|631.6|629|628.4|632.3|631.7|628.6|628|943
1714746600000|2024-05-03 14:30:00|628.9|628.3|630.1|629.5|630.6|630|628.6|628|693
1714746900000|2024-05-03 14:35:00|630.2|629.6|629.1|628.5|631.1|630.5|628.9|628.3|728
1714747200000|2024-05-03 14:40:00|629.4|628.8|631.4|630.8|631.4|630.8|628.9|628.3|564
1714747500000|2024-05-03 14:45:00|631.6|631|632.4|631.8|633.1|632.5|631.4|630.8|597
1714747800000|2024-05-03 14:50:00|632.6|632|631.1|630.5|632.9|632.3|630.6|630|472
1714748100000|2024-05-03 14:55:00|630.9|630.3|632.6|632|632.9|632.3|630.6|630|483
1714748400000|2024-05-03 15:00:00|632.9|632.3|634.3|633.7|634.4|633.8|632.6|632|1415
1714748700000|2024-05-03 15:05:00|634.6|634|632.9|632.3|634.8|634.2|632.6|632|983
1714749000000|2024-05-03 15:10:00|633.1|632.5|633.4|632.8|634.1|633.5|632.4|631.8|352
1714749300000|2024-05-03 15:15:00|633.2|632.6|632.1|631.5|633.6|633|631.6|631|441
1714749600000|2024-05-03 15:20:00|632|631.4|632.1|631.5|632.1|631.5|631.1|630.5|438
1714749900000|2024-05-03 15:25:00|632.4|631.8|631.6|631|633.1|632.5|631.1|630.5|595
1714750200000|2024-05-03 15:30:00|631.9|631.3|632.4|631.8|632.4|631.8|631.4|630.8|609
1714750500000|2024-05-03 15:35:00|632.1|631.5|631.9|631.3|632.4|631.8|631.6|631|334
1714750800000|2024-05-03 15:40:00|632.1|631.5|630.4|629.8|632.1|631.5|630.2|629.6|603
1714751100000|2024-05-03 15:45:00|630.3|629.7|628.9|628.3|630.4|629.8|628.7|628.1|838
1714751400000|2024-05-03 15:50:00|629|628.4|626.9|626.3|629.4|628.8|626.9|626.3|734
1714751700000|2024-05-03 15:55:00|626.7|626.1|626.7|626.1|627.4|626.8|626.3|625.7|725
1714752000000|2024-05-03 16:00:00|626.9|626.3|627.7|627.1|628.2|627.6|626.8|626.2|621
1714752300000|2024-05-03 16:05:00|627.4|626.8|626.9|626.3|627.9|627.3|626.2|625.6|376
1714752600000|2024-05-03 16:10:00|626.7|626.1|627.7|627.1|628.2|627.6|625.7|625.1|539
1714752900000|2024-05-03 16:15:00|627.4|626.8|627.2|626.6|628.4|627.8|627.2|626.6|563
1714753200000|2024-05-03 16:20:00|627.4|626.8|627.4|626.8|628.4|627.8|626.9|626.3|388
1714753500000|2024-05-03 16:25:00|627.3|626.7|626.7|626.1|628|627.4|626.2|625.6|345
1714753800000|2024-05-03 16:30:00|626.6|626|626.5|625.9|626.9|626.3|625.7|625.1|493
1714754100000|2024-05-03 16:35:00|626.7|626.1|627.2|626.6|627.5|626.9|626|625.4|455
1714754400000|2024-05-03 16:40:00|627.5|626.9|626.2|625.6|627.7|627.1|626|625.4|399
1714754700000|2024-05-03 16:45:00|626|625.4|625.2|624.6|626.6|626|625|624.4|418
1714755000000|2024-05-03 16:50:00|625|624.4|624|623.4|625.7|625.1|623.2|622.6|915
1714755300000|2024-05-03 16:55:00|624.2|623.6|624.5|623.9|625|624.4|623.5|622.9|549
1714755600000|2024-05-03 17:00:00|624.7|624.1|623|622.4|624.7|624.1|623|622.4|530
1714755900000|2024-05-03 17:05:00|623.2|622.6|623.2|622.6|624|623.4|623|622.4|434
1714756200000|2024-05-03 17:10:00|623.3|622.7|623|622.4|624|623.4|621.3|620.7|757
1714756500000|2024-05-03 17:15:00|623.3|622.7|623|622.4|624.5|623.9|622.8|622.2|913
1714756800000|2024-05-03 17:20:00|622.9|622.3|622.8|622.2|623.2|622.6|622.2|621.6|333
1714757100000|2024-05-03 17:25:00|622.7|622.1|623|622.4|623.4|622.8|622.5|621.9|259
1714757400000|2024-05-03 17:30:00|623.2|622.6|623.2|622.6|624|623.4|622.7|622.1|256
1714757700000|2024-05-03 17:35:00|623.1|622.5|624|623.4|624.7|624.1|623|622.4|452
1714758000000|2024-05-03 17:40:00|624.1|623.5|623.7|623.1|624.2|623.6|623.2|622.6|249
1714758300000|2024-05-03 17:45:00|623.6|623|624.6|624|625.1|624.5|623.5|622.9|484
1714758600000|2024-05-03 17:50:00|624.7|624.1|623.7|623.1|625|624.4|623.5|622.9|461
1714758900000|2024-05-03 17:55:00|624|623.4|623.5|622.9|624.5|623.9|623.2|622.6|434
1714759200000|2024-05-03 18:00:00|623.6|623|624.3|623.7|624.5|623.9|623.2|622.6|576
1714759500000|2024-05-03 18:05:00|624.4|623.8|624.9|624.3|625.3|624.7|624.3|623.7|553
1714759800000|2024-05-03 18:10:00|624.8|624.2|625.5|624.9|625.5|624.9|624.8|624.2|2036
1714760100000|2024-05-03 18:15:00|625.8|625.2|625.9|625.3|626|625.4|625.3|624.7|971
1714953600000|2024-05-06 00:00:00|625.3|624.7|620.7|620.1|625.3|624.7|618.3|617.7|797
1714953900000|2024-05-06 00:05:00|620.6|620|616.1|615.5|620.6|620|615.1|614.5|496
1714954200000|2024-05-06 00:10:00|616|615.4|615.7|615.1|617.4|616.8|615.6|615|315
1714954500000|2024-05-06 00:15:00|615.6|615|616.1|615.5|616.6|616|615.4|614.8|146
1714954800000|2024-05-06 00:20:00|615.8|615.2|616.1|615.5|616.8|616.2|615.8|615.2|109
1714955100000|2024-05-06 00:25:00|616.3|615.7|615.5|614.9|616.3|615.7|615|614.4|131
1714955400000|2024-05-06 00:30:00|615.6|615|615.3|614.7|615.6|615|614.2|613.6|62
1714955700000|2024-05-06 00:35:00|615.2|614.6|615.1|614.5|615.5|614.9|614.9|614.3|54
1714956000000|2024-05-06 00:40:00|615|614.4|615.1|614.5|615.1|614.5|614.6|614|56
1714956300000|2024-05-06 00:45:00|615|614.4|614.6|614|615.1|614.5|614.6|614|158
1714956600000|2024-05-06 00:50:00|614.7|614.1|614.7|614.1|614.7|614.1|614.6|614|10
1714956900000|2024-05-06 00:55:00|||||||||19
1714957200000|2024-05-06 01:00:00|615|614.4|615.9|615.3|616|615.4|614.9|614.3|65
1714957500000|2024-05-06 01:05:00|615.6|615|616.4|615.8|616.6|616|615.6|615|62
1714957800000|2024-05-06 01:10:00|616.5|615.9|616.5|615.9|616.9|616.3|616.5|615.9|24
1714958100000|2024-05-06 01:15:00|616.6|616|616.4|615.8|616.9|616.3|616.4|615.8|27
1714958400000|2024-05-06 01:20:00|616.3|615.7|617.1|616.5|617.1|616.5|616.1|615.5|20
1714958700000|2024-05-06 01:25:00|617.2|616.6|616.8|616.2|617.2|616.6|616.8|616.2|28
1714959000000|2024-05-06 01:30:00|616.7|616.1|616.4|615.8|616.9|616.3|616.4|615.8|30
1714959300000|2024-05-06 01:35:00|616.1|615.5|615.9|615.3|616.1|615.5|615.9|615.3|29
1714959600000|2024-05-06 01:40:00|615.8|615.2|615.9|615.3|616.4|615.8|615.6|615|44
1714959900000|2024-05-06 01:45:00|616.1|615.5|616.3|615.7|616.4|615.8|616.1|615.5|21
1714960200000|2024-05-06 01:50:00|616.1|615.5|616.9|616.3|617|616.4|616.1|615.5|39
1714960500000|2024-05-06 01:55:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|19
1714960800000|2024-05-06 02:00:00|616.6|616|616.9|616.3|616.9|616.3|616.4|615.8|31
1714961100000|2024-05-06 02:05:00|617|616.4|616.9|616.3|617|616.4|616.9|616.3|16
1714961400000|2024-05-06 02:10:00|617.1|616.5|617.1|616.5|617.4|616.8|617.1|616.5|24
1714961700000|2024-05-06 02:15:00|616.9|616.3|616.6|616|616.9|616.3|616.6|616|29
1714962000000|2024-05-06 02:20:00|616.8|616.2|616.9|616.3|616.9|616.3|616.6|616|35
1714962300000|2024-05-06 02:25:00|616.8|616.2|616.4|615.8|616.8|616.2|616.4|615.8|20
1714962600000|2024-05-06 02:30:00|616.5|615.9|616.4|615.8|616.5|615.9|616.4|615.8|37
1714962900000|2024-05-06 02:35:00|615.9|615.3|615.9|615.3|616|615.4|615.6|615|74
1714963200000|2024-05-06 02:40:00|615.6|615|615.9|615.3|615.9|615.3|615.6|615|21
1714963500000|2024-05-06 02:45:00|615.7|615.1|615.7|615.1|615.7|615.1|615.6|615|41
1714963800000|2024-05-06 02:50:00|615.9|615.3|616.1|615.5|616.1|615.5|615.7|615.1|39
1714964100000|2024-05-06 02:55:00|616|615.4|615.6|615|616.1|615.5|615.6|615|41
1714964400000|2024-05-06 03:00:00|615.7|615.1|615.6|615|615.8|615.2|615.6|615|40
1714964700000|2024-05-06 03:05:00|615.7|615.1|615.7|615.1|615.8|615.2|615.7|615.1|27
1714965000000|2024-05-06 03:10:00|||||||||7
1714965300000|2024-05-06 03:15:00|615.6|615|615.6|615|615.7|615.1|615.6|615|71
1714965600000|2024-05-06 03:20:00|615.1|614.5|615.2|614.6|615.2|614.6|615.1|614.5|92
1714965900000|2024-05-06 03:25:00|615.1|614.5|615.4|614.8|615.4|614.8|615.1|614.5|42
1714966200000|2024-05-06 03:30:00|615.1|614.5|615.1|614.5|615.2|614.6|615.1|614.5|12
1714966500000|2024-05-06 03:35:00|615.4|614.8|615.4|614.8|615.4|614.8|615.4|614.8|38
1714966800000|2024-05-06 03:40:00|615.3|614.7|615.7|615.1|615.7|615.1|615.3|614.7|22
1714967100000|2024-05-06 03:45:00|615.8|615.2|615.9|615.3|615.9|615.3|615.4|614.8|24
1714967400000|2024-05-06 03:50:00|615.7|615.1|615.7|615.1|615.9|615.3|615.7|615.1|17
1714967700000|2024-05-06 03:55:00|615.6|615|615.4|614.8|615.7|615.1|615.4|614.8|37
1714968000000|2024-05-06 04:00:00|615.6|615|615.2|614.6|615.6|615|615.1|614.5|18
1714968300000|2024-05-06 04:05:00|614.9|614.3|614.9|614.3|614.9|614.3|614.9|614.3|30
1714968600000|2024-05-06 04:10:00|614.7|614.1|613.9|613.3|614.7|614.1|613.9|613.3|104
1714968900000|2024-05-06 04:15:00|614.2|613.6|614.2|613.6|614.2|613.6|614.2|613.6|48
1714969200000|2024-05-06 04:20:00|613.9|613.3|614.2|613.6|614.2|613.6|613.9|613.3|28
1714969500000|2024-05-06 04:25:00|613.9|613.3|614.4|613.8|614.4|613.8|613.9|613.3|14
1714969800000|2024-05-06 04:30:00|||||||||6
1714970100000|2024-05-06 04:35:00|614.3|613.7|614.2|613.6|614.3|613.7|614.2|613.6|5
1714970400000|2024-05-06 04:40:00|614.4|613.8|614.4|613.8|614.4|613.8|614.4|613.8|18
1714970700000|2024-05-06 04:45:00|614.7|614.1|615.2|614.6|615.8|615.2|614.4|613.8|76
1714971000000|2024-05-06 04:50:00|614.9|614.3|614.7|614.1|614.9|614.3|614.4|613.8|51
1714971300000|2024-05-06 04:55:00|614.9|614.3|615.9|615.3|616.2|615.6|614.9|614.3|43
1714971600000|2024-05-06 05:00:00|616.4|615.8|615.9|615.3|616.5|615.9|615.7|615.1|31
1714971900000|2024-05-06 05:05:00|616.2|615.6|616.4|615.8|616.4|615.8|616.2|615.6|5
1714972200000|2024-05-06 05:10:00|616.3|615.7|616.7|616.1|616.7|616.1|616.2|615.6|44
1714972500000|2024-05-06 05:15:00|616.6|616|616.7|616.1|616.9|616.3|616.6|616|13
1714972800000|2024-05-06 05:20:00|616.9|616.3|616.7|616.1|616.9|616.3|616.7|616.1|28
1714973100000|2024-05-06 05:25:00|616.3|615.7|616.6|616|616.7|616.1|616.2|615.6|23
1714973400000|2024-05-06 05:30:00|616.5|615.9|616.4|615.8|616.6|616|616.4|615.8|7
1714973700000|2024-05-06 05:35:00|615.9|615.3|616.4|615.8|616.7|616.1|615.9|615.3|44
1714974000000|2024-05-06 05:40:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|9
1714974300000|2024-05-06 05:45:00|616.7|616.1|616.6|616|616.7|616.1|616.4|615.8|10
1714974600000|2024-05-06 05:50:00|616.4|615.8|617.4|616.8|617.8|617.2|616.4|615.8|55
1714974900000|2024-05-06 05:55:00|617.2|616.6|616.4|615.8|617.2|616.6|616.4|615.8|43
1714975200000|2024-05-06 06:00:00|616.7|616.1|616.6|616|616.7|616.1|616.2|615.6|42
1714975500000|2024-05-06 06:05:00|616.5|615.9|616.4|615.8|616.7|616.1|616.2|615.6|27
1714975800000|2024-05-06 06:10:00|616.3|615.7|616.7|616.1|616.7|616.1|616.2|615.6|26
1714976100000|2024-05-06 06:15:00|616.4|615.8|616.6|616|616.6|616|616.2|615.6|21
1714976400000|2024-05-06 06:20:00|616.5|615.9|616.4|615.8|616.5|615.9|616.4|615.8|11
1714976700000|2024-05-06 06:25:00|616.7|616.1|616.7|616.1|616.7|616.1|616.7|616.1|12
1714977000000|2024-05-06 06:30:00|616.5|615.9|616.2|615.6|616.5|615.9|616.2|615.6|5
1714977300000|2024-05-06 06:35:00|615.9|615.3|615.4|614.8|615.9|615.3|614.9|614.3|99
1714977600000|2024-05-06 06:40:00|615.3|614.7|614.3|613.7|615.4|614.8|614|613.4|79
1714977900000|2024-05-06 06:45:00|614.4|613.8|613.9|613.3|614.4|613.8|613.2|612.6|128
1714978200000|2024-05-06 06:50:00|613.8|613.2|614.4|613.8|614.8|614.2|613.8|613.2|29
1714978500000|2024-05-06 06:55:00|614.9|614.3|615.4|614.8|615.4|614.8|614.9|614.3|68
1714978800000|2024-05-06 07:00:00|615.2|614.6|615.7|615.1|616.2|615.6|615.2|614.6|42
1714979100000|2024-05-06 07:05:00|615.4|614.8|615.6|615|615.7|615.1|615.2|614.6|69
1714979400000|2024-05-06 07:10:00|615.7|615.1|615.7|615.1|615.9|615.3|615.4|614.8|56
1714979700000|2024-05-06 07:15:00|615.9|615.3|615.7|615.1|615.9|615.3|615.7|615.1|22
1714980000000|2024-05-06 07:20:00|615.9|615.3|617.4|616.8|617.7|617.1|615.8|615.2|95
1714980300000|2024-05-06 07:25:00|616.9|616.3|615.3|614.7|616.9|616.3|614.9|614.3|123
1714980600000|2024-05-06 07:30:00|615.5|614.9|615.2|614.6|615.5|614.9|614.5|613.9|44
1714980900000|2024-05-06 07:35:00|615.1|614.5|614.5|613.9|615.2|614.6|614.5|613.9|33
1714981200000|2024-05-06 07:40:00|614.2|613.6|615|614.4|615.2|614.6|614.2|613.6|37
1714981500000|2024-05-06 07:45:00|614.8|614.2|614.7|614.1|615.5|614.9|614.7|614.1|98
1714981800000|2024-05-06 07:50:00|614.5|613.9|615.2|614.6|615.2|614.6|614.2|613.6|55
1714982100000|2024-05-06 07:55:00|615.1|614.5|614.7|614.1|615.2|614.6|614.7|614.1|11
1714982400000|2024-05-06 08:00:00|614.5|613.9|614.4|613.8|614.7|614.1|614.3|613.7|55
1714982700000|2024-05-06 08:05:00|614.5|613.9|615.2|614.6|615.4|614.8|614.5|613.9|48
1714983000000|2024-05-06 08:10:00|615.1|614.5|616.7|616.1|617.1|616.5|615|614.4|118
1714983300000|2024-05-06 08:15:00|616.5|615.9|617|616.4|617.4|616.8|616.5|615.9|72
1714983600000|2024-05-06 08:20:00|616.8|616.2|616.7|616.1|618|617.4|616.7|616.1|156
1714983900000|2024-05-06 08:25:00|616.9|616.3|616.7|616.1|618.1|617.5|616.7|616.1|112
1714984200000|2024-05-06 08:30:00|617.2|616.6|617.2|616.6|617.2|616.6|616.7|616.1|25
1714984500000|2024-05-06 08:35:00|617.1|616.5|614.8|614.2|617.1|616.5|614.8|614.2|54
1714984800000|2024-05-06 08:40:00|614.9|614.3|614.2|613.6|614.9|614.3|614.2|613.6|60
1714985100000|2024-05-06 08:45:00|614.5|613.9|614.9|614.3|615|614.4|614|613.4|136
1714985400000|2024-05-06 08:50:00|614.7|614.1|617|616.4|617|616.4|614.6|614|94
1714985700000|2024-05-06 08:55:00|617.5|616.9|617.2|616.6|618|617.4|616.5|615.9|153
1714986000000|2024-05-06 09:00:00|617.1|616.5|617.5|616.9|617.9|617.3|616.8|616.2|134
1714986300000|2024-05-06 09:05:00|617|616.4|618.2|617.6|618.5|617.9|616.9|616.3|111
1714986600000|2024-05-06 09:10:00|618.1|617.5|617.5|616.9|619.2|618.6|617.5|616.9|229
1714986900000|2024-05-06 09:15:00|617.2|616.6|616.5|615.9|617.2|616.6|616.5|615.9|16
1714987200000|2024-05-06 09:20:00|616.7|616.1|616.7|616.1|616.9|616.3|616.5|615.9|24
1714987500000|2024-05-06 09:25:00|616.6|616|617.2|616.6|617.2|616.6|616.5|615.9|31
1714987800000|2024-05-06 09:30:00|617.5|616.9|619.7|619.1|619.7|619.1|617.5|616.9|232
1714988100000|2024-05-06 09:35:00|619.6|619|619|618.4|619.6|619|618.7|618.1|76
1714988400000|2024-05-06 09:40:00|618.9|618.3|618.9|618.3|619.5|618.9|618|617.4|148
1714988700000|2024-05-06 09:45:00|619|618.4|617.7|617.1|619|618.4|617.5|616.9|48
1714989000000|2024-05-06 09:50:00|617.5|616.9|616.9|616.3|617.5|616.9|616.9|616.3|51
1714989300000|2024-05-06 09:55:00|617|616.4|617.2|616.6|617.6|617|616.9|616.3|33
1714989600000|2024-05-06 10:00:00|617.4|616.8|617.9|617.3|618|617.4|617.1|616.5|49
1714989900000|2024-05-06 10:05:00|618|617.4|616.9|616.3|618|617.4|616.5|615.9|75
1714990200000|2024-05-06 10:10:00|617|616.4|616.6|616|617|616.4|616.1|615.5|50
1714990500000|2024-05-06 10:15:00|616.5|615.9|616.6|616|616.7|616.1|616.2|615.6|55
1714990800000|2024-05-06 10:20:00|616.7|616.1|616|615.4|616.7|616.1|615.5|614.9|51
1714991100000|2024-05-06 10:25:00|615.9|615.3|615.5|614.9|616|615.4|615.4|614.8|16
1714991400000|2024-05-06 10:30:00|615.4|614.8|615.7|615.1|615.9|615.3|615.4|614.8|10
1714991700000|2024-05-06 10:35:00|615.8|615.2|616.7|616.1|617.1|616.5|615.7|615.1|39
1714992000000|2024-05-06 10:40:00|616.6|616|616.9|616.3|617.3|616.7|616.5|615.9|35
1714992300000|2024-05-06 10:45:00|617|616.4|616|615.4|617|616.4|615.9|615.3|23
1714992600000|2024-05-06 10:50:00|615.9|615.3|616.4|615.8|616.6|616|615.9|615.3|67
1714992900000|2024-05-06 10:55:00|616.3|615.7|616.5|615.9|616.5|615.9|616.3|615.7|11
1714993200000|2024-05-06 11:00:00|616.6|616|617|616.4|617.5|616.9|616.3|615.7|97
1714993500000|2024-05-06 11:05:00|616.9|616.3|617|616.4|617.3|616.7|616.8|616.2|31
1714993800000|2024-05-06 11:10:00|617.3|616.7|617|616.4|617.3|616.7|617|616.4|24
1714994100000|2024-05-06 11:15:00|617.1|616.5|615.8|615.2|617.1|616.5|615.5|614.9|60
1714994400000|2024-05-06 11:20:00|615.5|614.9|616.2|615.6|616.4|615.8|615.5|614.9|49
1714994700000|2024-05-06 11:25:00|616.3|615.7|616.8|616.2|616.9|616.3|616.3|615.7|40
1714995000000|2024-05-06 11:30:00|616.5|615.9|616.3|615.7|616.8|616.2|615.8|615.2|119
1714995300000|2024-05-06 11:35:00|616|615.4|616.3|615.7|616.8|616.2|616|615.4|157
1714995600000|2024-05-06 11:40:00|616.2|615.6|616.7|616.1|616.9|616.3|616.1|615.5|100
1714995900000|2024-05-06 11:45:00|616.6|616|616.1|615.5|616.8|616.2|615.6|615|99
1714996200000|2024-05-06 11:50:00|616.2|615.6|616.3|615.7|616.8|616.2|616.2|615.6|40
1714996500000|2024-05-06 11:55:00|616.5|615.9|618.4|617.8|620.5|619.9|616.5|615.9|299
1714996800000|2024-05-06 12:00:00|618.3|617.7|619.8|619.2|620.5|619.9|618.3|617.7|159
1714997100000|2024-05-06 12:05:00|619.5|618.9|618.8|618.2|619.5|618.9|618.8|618.2|51
1714997400000|2024-05-06 12:10:00|618.7|618.1|617.5|616.9|618.7|618.1|617.4|616.8|84
1714997700000|2024-05-06 12:15:00|617.8|617.2|618.5|617.9|618.7|618.1|617.3|616.7|62
1714998000000|2024-05-06 12:20:00|618.3|617.7|617.9|617.3|618.8|618.2|617.7|617.1|89
1714998300000|2024-05-06 12:25:00|618|617.4|620.2|619.6|620.5|619.9|617.9|617.3|220
1714998600000|2024-05-06 12:30:00|620.1|619.5|620.3|619.7|620.8|620.2|619.8|619.2|109
1714998900000|2024-05-06 12:35:00|620.4|619.8|622|621.4|622.8|622.2|620.4|619.8|377
1714999200000|2024-05-06 12:40:00|621.9|621.3|621.9|621.3|623.4|622.8|621.9|621.3|154
1715002200000|2024-05-06 13:30:00|624.2|623.6|625.1|624.5|625.3|624.7|621.3|620.7|1599
1715002500000|2024-05-06 13:35:00|625|624.4|627.8|627.2|627.9|627.3|623.6|623|898
1715002800000|2024-05-06 13:40:00|628|627.4|630.5|629.9|631.6|631|627.9|627.3|937
1715003100000|2024-05-06 13:45:00|630.7|630.1|630.2|629.6|631|630.4|628.4|627.8|1167
1715003400000|2024-05-06 13:50:00|630.4|629.8|630.7|630.1|631|630.4|629.4|628.8|619
1715003700000|2024-05-06 13:55:00|630.8|630.2|631.9|631.3|632.9|632.3|630.8|630.2|788
1715004000000|2024-05-06 14:00:00|631.7|631.1|632.4|631.8|632.9|632.3|630.9|630.3|573
1715004300000|2024-05-06 14:05:00|632.5|631.9|632.7|632.1|633.4|632.8|632.4|631.8|409
1715004600000|2024-05-06 14:10:00|632.9|632.3|633.5|632.9|634.5|633.9|631.9|631.3|868
1715004900000|2024-05-06 14:15:00|633.6|633|634.9|634.3|635.1|634.5|633.4|632.8|546
1715005200000|2024-05-06 14:20:00|635|634.4|633.4|632.8|635|634.4|632.5|631.9|748
1715005500000|2024-05-06 14:25:00|633.3|632.7|631.9|631.3|633.9|633.3|630.2|629.6|1163
1715005800000|2024-05-06 14:30:00|632|631.4|633.9|633.3|635.4|634.8|631.9|631.3|672
1715006100000|2024-05-06 14:35:00|634.1|633.5|633.2|632.6|634.4|633.8|631.7|631.1|1433
1715006400000|2024-05-06 14:40:00|633.3|632.7|633.9|633.3|634.7|634.1|633.2|632.6|304
1715006700000|2024-05-06 14:45:00|634.2|633.6|638.4|637.8|639.6|639|633.9|633.3|1250
1715007000000|2024-05-06 14:50:00|638.5|637.9|638.4|637.8|639.8|639.2|638.1|637.5|861
1715007300000|2024-05-06 14:55:00|638.5|637.9|640.1|639.5|640.4|639.8|638.4|637.8|854
1715007600000|2024-05-06 15:00:00|640.4|639.8|640.9|640.3|641.6|641|639.8|639.2|663
1715007900000|2024-05-06 15:05:00|641.6|641|644.1|643.5|644.6|644|641.6|641|1219
1715008200000|2024-05-06 15:10:00|644|643.4|644.1|643.5|645.8|645.2|643.3|642.7|824
1715008500000|2024-05-06 15:15:00|644|643.4|645.4|644.8|645.9|645.3|643.6|643|406
1715008800000|2024-05-06 15:20:00|645.3|644.7|645.6|645|645.7|645.1|644.6|644|476
1715009100000|2024-05-06 15:25:00|645.4|644.8|648.1|647.5|648.6|648|645.4|644.8|702
1715009400000|2024-05-06 15:30:00|647.9|647.3|646.8|646.2|648.4|647.8|646.8|646.2|618
1715009700000|2024-05-06 15:35:00|646.9|646.3|648.1|647.5|648.1|647.5|646|645.4|527
1715010000000|2024-05-06 15:40:00|648.4|647.8|648.4|647.8|649.8|649.2|647.9|647.3|638
1715010300000|2024-05-06 15:45:00|648.3|647.7|649.9|649.3|650.1|649.5|647.6|647|511
1715010600000|2024-05-06 15:50:00|650.1|649.5|650.4|649.8|650.9|650.3|649.9|649.3|345
1715010900000|2024-05-06 15:55:00|650.2|649.6|651.9|651.3|651.9|651.3|649.9|649.3|693
1715011200000|2024-05-06 16:00:00|651.7|651.1|651.4|650.8|652.2|651.6|649.4|648.8|690
1715011500000|2024-05-06 16:05:00|651.1|650.5|651.4|650.8|651.9|651.3|650.9|650.3|406
1715011800000|2024-05-06 16:10:00|651.5|650.9|651.9|651.3|651.9|651.3|650.5|649.9|520
1715012100000|2024-05-06 16:15:00|651.7|651.1|653.2|652.6|653.6|653|651.2|650.6|689
1715012400000|2024-05-06 16:20:00|653.1|652.5|652.2|651.6|653.4|652.8|652.2|651.6|455
1715012700000|2024-05-06 16:25:00|652.1|651.5|649|648.4|652.5|651.9|648.5|647.9|816
1715013000000|2024-05-06 16:30:00|648.9|648.3|647.8|647.2|649.3|648.7|647.7|647.1|601
1715013300000|2024-05-06 16:35:00|647.7|647.1|649.2|648.6|650.7|650.1|647.7|647.1|456
1715013600000|2024-05-06 16:40:00|649.3|648.7|648.2|647.6|649.7|649.1|647.8|647.2|420
1715013900000|2024-05-06 16:45:00|648.3|647.7|648.7|648.1|648.9|648.3|647|646.4|685
1715014200000|2024-05-06 16:50:00|648.5|647.9|649.4|648.8|650.3|649.7|648.2|647.6|337
1715014500000|2024-05-06 16:55:00|648.9|648.3|648.3|647.7|649.2|648.6|647.9|647.3|330
1715014800000|2024-05-06 17:00:00|648.4|647.8|649|648.4|649.2|648.6|647.2|646.6|417
1715015100000|2024-05-06 17:05:00|649.2|648.6|648.9|648.3|649.2|648.6|648.2|647.6|198
1715015400000|2024-05-06 17:10:00|649.2|648.6|649.4|648.8|650.7|650.1|648.7|648.1|489
1715015700000|2024-05-06 17:15:00|649.5|648.9|650.2|649.6|651.4|650.8|649.5|648.9|615
1715016000000|2024-05-06 17:20:00|650.4|649.8|649.2|648.6|650.4|649.8|649|648.4|564
1715016300000|2024-05-06 17:25:00|649.4|648.8|648|647.4|649.4|648.8|648|647.4|375
1715016600000|2024-05-06 17:30:00|647.7|647.1|649.2|648.6|649.5|648.9|647.7|647.1|291
1715016900000|2024-05-06 17:35:00|649.5|648.9|649|648.4|649.5|648.9|648.5|647.9|294
1715017200000|2024-05-06 17:40:00|649.2|648.6|649.5|648.9|650.2|649.6|649|648.4|507
1715017500000|2024-05-06 17:45:00|649.4|648.8|648.4|647.8|649.8|649.2|648|647.4|563
1715017800000|2024-05-06 17:50:00|648.2|647.6|649|648.4|649.7|649.1|648.2|647.6|412
1715018100000|2024-05-06 17:55:00|649.2|648.6|650|649.4|651.5|650.9|649.2|648.6|653
1715018400000|2024-05-06 18:00:00|649.7|649.1|649.5|648.9|650.2|649.6|648.5|647.9|984
1715018700000|2024-05-06 18:05:00|649.7|649.1|650.5|649.9|650.8|650.2|649.5|648.9|653
1715019000000|2024-05-06 18:10:00|650.7|650.1|652.2|651.6|652.4|651.8|650.5|649.9|2307
1715019300000|2024-05-06 18:15:00|652.1|651.5|649.5|648.9|652.1|651.5|649|648.4|1022
1715040000000|2024-05-07 00:00:00|650|649.4|651|650.4|651.1|650.5|648.8|648.2|440
1715040300000|2024-05-07 00:05:00|651.1|650.5|654.3|653.7|654.7|654.1|651.1|650.5|345
1715040600000|2024-05-07 00:10:00|654.1|653.5|655.1|654.5|655.3|654.7|653.9|653.3|119
1715040900000|2024-05-07 00:15:00|655.2|654.6|655.3|654.7|655.8|655.2|655.1|654.5|99
1715041200000|2024-05-07 00:20:00|655.5|654.9|655|654.4|656.1|655.5|654.8|654.2|68
1715041500000|2024-05-07 00:25:00|654.8|654.2|653.5|652.9|655.3|654.7|653.3|652.7|80
1715041800000|2024-05-07 00:30:00|653.4|652.8|654.1|653.5|654.4|653.8|653.1|652.5|69
1715042100000|2024-05-07 00:35:00|653.8|653.2|652.3|651.7|654.1|653.5|652.3|651.7|49
1715042400000|2024-05-07 00:40:00|652.1|651.5|651.2|650.6|652.3|651.7|650.8|650.2|191
1715042700000|2024-05-07 00:45:00|651.3|650.7|650|649.4|651.6|651|650|649.4|38
1715043000000|2024-05-07 00:50:00|650.1|649.5|649.1|648.5|650.1|649.5|648.1|647.5|136
1715043300000|2024-05-07 00:55:00|649.2|648.6|649.6|649|650.3|649.7|648.8|648.2|98
1715043600000|2024-05-07 01:00:00|649.5|648.9|650.4|649.8|650.6|650|649.1|648.5|97
1715043900000|2024-05-07 01:05:00|650.6|650|650.6|650|651.1|650.5|650.3|649.7|27
1715044200000|2024-05-07 01:10:00|650.8|650.2|651.1|650.5|651.1|650.5|650.7|650.1|13
1715044500000|2024-05-07 01:15:00|651|650.4|649.8|649.2|651.1|650.5|649.8|649.2|43
1715044800000|2024-05-07 01:20:00|649.7|649.1|649.3|648.7|650.1|649.5|648.8|648.2|122
1715045100000|2024-05-07 01:25:00|649.2|648.6|649.6|649|649.9|649.3|649.1|648.5|29
1715045400000|2024-05-07 01:30:00|649.8|649.2|649.8|649.2|649.9|649.3|649|648.4|12
1715045700000|2024-05-07 01:35:00|650.1|649.5|649.8|649.2|650.4|649.8|649.1|648.5|40
1715046000000|2024-05-07 01:40:00|649.7|649.1|650.1|649.5|650.1|649.5|649.6|649|19
1715046300000|2024-05-07 01:45:00|649.8|649.2|649.6|649|649.8|649.2|649|648.4|21
1715046600000|2024-05-07 01:50:00|649.5|648.9|649.3|648.7|649.6|649|649.1|648.5|8
1715046900000|2024-05-07 01:55:00|649.2|648.6|649.3|648.7|649.4|648.8|649.1|648.5|20
1715047200000|2024-05-07 02:00:00|649.4|648.8|649.7|649.1|649.9|649.3|649.2|648.6|26
1715047500000|2024-05-07 02:05:00|649.6|649|650.3|649.7|650.3|649.7|649.6|649|22
1715047800000|2024-05-07 02:10:00|650.1|649.5|649.8|649.2|650.3|649.7|649.6|649|33
1715048100000|2024-05-07 02:15:00|649.9|649.3|650.7|650.1|650.7|650.1|649.9|649.3|13
1715048400000|2024-05-07 02:20:00|650.6|650|650.6|650|650.8|650.2|650.5|649.9|33
1715048700000|2024-05-07 02:25:00|650.7|650.1|651.3|650.7|651.3|650.7|650.6|650|7
1715049000000|2024-05-07 02:30:00|651.5|650.9|651.1|650.5|651.6|651|651.1|650.5|28
1715049300000|2024-05-07 02:35:00|650.8|650.2|651.6|651|651.6|651|650.8|650.2|22
1715049600000|2024-05-07 02:40:00|651.4|650.8|651.6|651|651.6|651|651.4|650.8|8
1715049900000|2024-05-07 02:45:00|651.7|651.1|651.4|650.8|651.9|651.3|651.4|650.8|37
1715050200000|2024-05-07 02:50:00|651.1|650.5|651.4|650.8|651.4|650.8|651.1|650.5|11
1715050500000|2024-05-07 02:55:00|651.3|650.7|651.1|650.5|651.4|650.8|651.1|650.5|4
1715050800000|2024-05-07 03:00:00|650.9|650.3|650.9|650.3|651.1|650.5|650.9|650.3|17
1715051100000|2024-05-07 03:05:00|650.6|650|650.1|649.5|650.6|650|650|649.4|34
1715051400000|2024-05-07 03:10:00|650|649.4|650.3|649.7|650.4|649.8|649.9|649.3|6
1715051700000|2024-05-07 03:15:00|650.4|649.8|650|649.4|650.4|649.8|649.9|649.3|9
1715052000000|2024-05-07 03:20:00|650.1|649.5|650.1|649.5|650.1|649.5|650|649.4|9
1715052300000|2024-05-07 03:25:00|650|649.4|650.1|649.5|650.1|649.5|649.9|649.3|13
1715052600000|2024-05-07 03:30:00|||||||||2
1715052900000|2024-05-07 03:35:00|649.9|649.3|650|649.4|650|649.4|649.9|649.3|14
1715053200000|2024-05-07 03:40:00|650.1|649.5|650.4|649.8|650.9|650.3|649.9|649.3|37
1715053500000|2024-05-07 03:45:00|650.3|649.7|649.9|649.3|650.3|649.7|649.9|649.3|9
1715053800000|2024-05-07 03:50:00|649.8|649.2|650|649.4|650.1|649.5|649.8|649.2|3
1715054100000|2024-05-07 03:55:00|650.1|649.5|650.1|649.5|650.1|649.5|650|649.4|5
1715054400000|2024-05-07 04:00:00|||||||||2
1715054700000|2024-05-07 04:05:00|650.2|649.6|650.2|649.6|650.3|649.7|650.2|649.6|4
1715055000000|2024-05-07 04:10:00|650.3|649.7|650.6|650|650.6|650|650.3|649.7|3
1715055300000|2024-05-07 04:15:00|650.9|650.3|650.9|650.3|650.9|650.3|650.9|650.3|6
1715055900000|2024-05-07 04:25:00|650.8|650.2|652.4|651.8|652.5|651.9|650.8|650.2|42
1715056200000|2024-05-07 04:30:00|652.5|651.9|652.4|651.8|652.5|651.9|651.9|651.3|33
1715056500000|2024-05-07 04:35:00|652.3|651.7|651.6|651|652.4|651.8|651.4|650.8|15
1715056800000|2024-05-07 04:40:00|651.4|650.8|651.4|650.8|651.6|651|651.4|650.8|8
1715057100000|2024-05-07 04:45:00|651.3|650.7|650.9|650.3|651.3|650.7|650.9|650.3|5
1715057400000|2024-05-07 04:50:00|650.6|650|650.3|649.7|650.6|650|650.3|649.7|11
1715057700000|2024-05-07 04:55:00|650.1|649.5|650.4|649.8|650.9|650.3|650.1|649.5|26
1715058000000|2024-05-07 05:00:00|650.6|650|650.6|650|650.6|650|650.5|649.9|9
1715058300000|2024-05-07 05:05:00|650.9|650.3|650.9|650.3|651.1|650.5|650.9|650.3|5
1715058600000|2024-05-07 05:10:00|651.1|650.5|651.4|650.8|651.4|650.8|651.1|650.5|13
1715058900000|2024-05-07 05:15:00|651.6|651|651.6|651|651.7|651.1|651.6|651|11
1715059200000|2024-05-07 05:20:00|651.7|651.1|652.1|651.5|652.1|651.5|651.6|651|50
1715059500000|2024-05-07 05:25:00|651.9|651.3|652.4|651.8|652.4|651.8|651.9|651.3|6
1715059800000|2024-05-07 05:30:00|652.3|651.7|652.9|652.3|652.9|652.3|652.1|651.5|28
1715060100000|2024-05-07 05:35:00|652.6|652|652.6|652|652.9|652.3|652.6|652|18
1715060400000|2024-05-07 05:40:00|652.4|651.8|653.1|652.5|653.5|652.9|652.4|651.8|62
1715060700000|2024-05-07 05:45:00|653.4|652.8|653.4|652.8|653.4|652.8|653.4|652.8|38
1715061000000|2024-05-07 05:50:00|652.4|651.8|652.1|651.5|652.4|651.8|652.1|651.5|49
1715061300000|2024-05-07 05:55:00|651.9|651.3|652.9|652.3|653.6|653|651.9|651.3|75
1715061600000|2024-05-07 06:00:00|652.8|652.2|653.6|653|653.6|653|652.3|651.7|34
1715061900000|2024-05-07 06:05:00|653.5|652.9|651.6|651|653.6|653|651.5|650.9|38
1715062200000|2024-05-07 06:10:00|651.5|650.9|651.2|650.6|651.9|651.3|651|650.4|37
1715062500000|2024-05-07 06:15:00|651.9|651.3|651.8|651.2|652.4|651.8|651.5|650.9|39
1715062800000|2024-05-07 06:20:00|651.9|651.3|651.9|651.3|652.5|651.9|651.9|651.3|15
1715063100000|2024-05-07 06:25:00|652.2|651.6|652.3|651.7|652.7|652.1|652|651.4|17
1715063400000|2024-05-07 06:30:00|652.2|651.6|651.7|651.1|652.2|651.6|651.6|651|33
1715063700000|2024-05-07 06:35:00|651.9|651.3|651.4|650.8|652.2|651.6|651.2|650.6|26
1715064000000|2024-05-07 06:40:00|652.2|651.6|652.3|651.7|653.4|652.8|652.2|651.6|61
1715064300000|2024-05-07 06:45:00|652.4|651.8|651.6|651|652.4|651.8|651.2|650.6|34
1715064600000|2024-05-07 06:50:00|651.5|650.9|652.3|651.7|652.3|651.7|651.4|650.8|28
1715064900000|2024-05-07 06:55:00|652.2|651.6|652.4|651.8|652.7|652.1|651.9|651.3|11
1715065200000|2024-05-07 07:00:00|652.5|651.9|652.9|652.3|653.6|653|652.4|651.8|50
1715065500000|2024-05-07 07:05:00|652.4|651.8|652.9|652.3|653.2|652.6|652|651.4|59
1715065800000|2024-05-07 07:10:00|653.2|652.6|653.3|652.7|653.4|652.8|652.9|652.3|22
1715066100000|2024-05-07 07:15:00|653.4|652.8|653.2|652.6|653.9|653.3|653.2|652.6|24
1715066400000|2024-05-07 07:20:00|653.4|652.8|653.7|653.1|653.7|653.1|653.1|652.5|14
1715066700000|2024-05-07 07:25:00|653.9|653.3|655.2|654.6|655.2|654.6|653.9|653.3|45
1715067000000|2024-05-07 07:30:00|655|654.4|654.2|653.6|655.3|654.7|653.9|653.3|41
1715067300000|2024-05-07 07:35:00|654.4|653.8|654|653.4|655|654.4|653.7|653.1|67
1715067600000|2024-05-07 07:40:00|653.9|653.3|655|654.4|655.3|654.7|653.7|653.1|78
1715067900000|2024-05-07 07:45:00|655.3|654.7|655.4|654.8|655.6|655|654.1|653.5|85
1715068200000|2024-05-07 07:50:00|655.5|654.9|655.8|655.2|656.6|656|655.4|654.8|71
1715068500000|2024-05-07 07:55:00|656.6|656|655.5|654.9|656.6|656|655.5|654.9|69
1715068800000|2024-05-07 08:00:00|655.6|655|655.8|655.2|656.8|656.2|655.5|654.9|72
1715069100000|2024-05-07 08:05:00|655.9|655.3|656.8|656.2|656.9|656.3|655.6|655|91
1715069400000|2024-05-07 08:10:00|656.7|656.1|656.3|655.7|657.4|656.8|656.2|655.6|81
1715069700000|2024-05-07 08:15:00|656.4|655.8|654.9|654.3|656.5|655.9|654.6|654|100
1715070000000|2024-05-07 08:20:00|655|654.4|651.7|651.1|655|654.4|650.9|650.3|198
1715070300000|2024-05-07 08:25:00|651.8|651.2|651|650.4|652.4|651.8|651|650.4|61
1715070600000|2024-05-07 08:30:00|651.1|650.5|652.6|652|654.3|653.7|651.1|650.5|221
1715070900000|2024-05-07 08:35:00|652.5|651.9|651.7|651.1|652.6|652|651.4|650.8|32
1715071200000|2024-05-07 08:40:00|651.9|651.3|651.4|650.8|652.6|652|650.6|650|80
1715071500000|2024-05-07 08:45:00|651.3|650.7|650.7|650.1|651.4|650.8|650.4|649.8|68
1715071800000|2024-05-07 08:50:00|650.8|650.2|651.3|650.7|651.9|651.3|649.4|648.8|172
1715072100000|2024-05-07 08:55:00|651.4|650.8|652|651.4|653.5|652.9|651.1|650.5|253
1715072400000|2024-05-07 09:00:00|651.9|651.3|654.6|654|654.6|654|651.3|650.7|212
1715072700000|2024-05-07 09:05:00|654.4|653.8|653.4|652.8|654.7|654.1|652.6|652|106
1715073000000|2024-05-07 09:10:00|653.7|653.1|653.4|652.8|654.4|653.8|653.2|652.6|68
1715073300000|2024-05-07 09:15:00|653.3|652.7|651.4|650.8|654.1|653.5|651.4|650.8|52
1715073600000|2024-05-07 09:20:00|651.2|650.6|649.5|648.9|651.7|651.1|648.9|648.3|241
1715073900000|2024-05-07 09:25:00|650|649.4|649.6|649|650.4|649.8|649.2|648.6|106
1715074200000|2024-05-07 09:30:00|649.7|649.1|649.4|648.8|649.9|649.3|648.6|648|105
1715074500000|2024-05-07 09:35:00|649.6|649|649.3|648.7|649.8|649.2|649|648.4|66
1715074800000|2024-05-07 09:40:00|649.2|648.6|649.3|648.7|649.3|648.7|649|648.4|93
1715075100000|2024-05-07 09:45:00|649.2|648.6|647.7|647.1|649.4|648.8|646.3|645.7|233
1715075400000|2024-05-07 09:50:00|647.8|647.2|647.3|646.7|648|647.4|647|646.4|113
1715075700000|2024-05-07 09:55:00|647.2|646.6|647.5|646.9|647.7|647.1|646.7|646.1|153
1715076000000|2024-05-07 10:00:00|647.2|646.6|647.2|646.6|647.5|646.9|646.9|646.3|68
1715076300000|2024-05-07 10:05:00|647.3|646.7|647.7|647.1|647.7|647.1|647|646.4|70
1715076600000|2024-05-07 10:10:00|648.2|647.6|648.9|648.3|649.2|648.6|648|647.4|69
1715076900000|2024-05-07 10:15:00|648.7|648.1|649.2|648.6|649.2|648.6|648.2|647.6|66
1715077200000|2024-05-07 10:20:00|649|648.4|649.2|648.6|649.2|648.6|648.8|648.2|86
1715077500000|2024-05-07 10:25:00|649.1|648.5|649.5|648.9|649.7|649.1|648.9|648.3|490
1715077800000|2024-05-07 10:30:00|649.7|649.1|646.7|646.1|649.7|649.1|646.4|645.8|148
1715078100000|2024-05-07 10:35:00|646.6|646|647|646.4|647|646.4|646.2|645.6|47
1715078400000|2024-05-07 10:40:00|646.8|646.2|647.9|647.3|648.1|647.5|646.8|646.2|38
1715078700000|2024-05-07 10:45:00|647.6|647|646.6|646|647.9|647.3|646.4|645.8|64
1715079000000|2024-05-07 10:50:00|646.8|646.2|646.6|646|647|646.4|645.9|645.3|68
1715079300000|2024-05-07 10:55:00|646.9|646.3|646.4|645.8|647|646.4|646.1|645.5|74
1715079600000|2024-05-07 11:00:00|646.2|645.6|645.4|644.8|646.3|645.7|645|644.4|108
1715079900000|2024-05-07 11:05:00|645.2|644.6|645.7|645.1|646.3|645.7|644.8|644.2|120
1715080200000|2024-05-07 11:10:00|645.8|645.2|645.2|644.6|645.9|645.3|644.7|644.1|71
1715080500000|2024-05-07 11:15:00|645.4|644.8|646.7|646.1|646.8|646.2|645.4|644.8|32
1715080800000|2024-05-07 11:20:00|646.8|646.2|647.4|646.8|647.4|646.8|646.8|646.2|45
1715081100000|2024-05-07 11:25:00|647.7|647.1|647.7|647.1|648.2|647.6|647.7|647.1|52
1715081400000|2024-05-07 11:30:00|647.9|647.3|646.9|646.3|648.4|647.8|646.7|646.1|73
1715081700000|2024-05-07 11:35:00|647.2|646.6|647.4|646.8|647.7|647.1|647.1|646.5|44
1715082000000|2024-05-07 11:40:00|647.2|646.6|646.2|645.6|647.4|646.8|646.2|645.6|51
1715082300000|2024-05-07 11:45:00|646.4|645.8|644.7|644.1|646.4|645.8|644.4|643.8|119
1715082600000|2024-05-07 11:50:00|644.8|644.2|646.4|645.8|646.7|646.1|644.7|644.1|150
1715082900000|2024-05-07 11:55:00|646.2|645.6|644.4|643.8|646.2|645.6|644.3|643.7|116
1715083200000|2024-05-07 12:00:00|644.3|643.7|642.7|642.1|644.4|643.8|641.2|640.6|318
1715083500000|2024-05-07 12:05:00|642.4|641.8|641.9|641.3|642.9|642.3|641.4|640.8|260
1715083800000|2024-05-07 12:10:00|641.8|641.2|642.2|641.6|642.5|641.9|641.7|641.1|94
1715084100000|2024-05-07 12:15:00|642|641.4|642.2|641.6|642.2|641.6|640.4|639.8|218
1715084400000|2024-05-07 12:20:00|641.9|641.3|641.7|641.1|642.4|641.8|641.4|640.8|83
1715084700000|2024-05-07 12:25:00|641.4|640.8|642.8|642.2|643.2|642.6|640.4|639.8|292
1715085000000|2024-05-07 12:30:00|642.7|642.1|642.6|642|643.2|642.6|641.9|641.3|293
1715085300000|2024-05-07 12:35:00|642.5|641.9|640.8|640.2|642.5|641.9|640.7|640.1|431
1715085600000|2024-05-07 12:40:00|640.7|640.1|641|640.4|641.2|640.6|640|639.4|369
1715088600000|2024-05-07 13:30:00|641.2|640.6|647.2|646.6|647.2|646.6|641.1|640.5|2097
1715088900000|2024-05-07 13:35:00|647.4|646.8|649.4|648.8|649.9|649.3|646.9|646.3|1334
1715089200000|2024-05-07 13:40:00|649.7|649.1|649.8|649.2|651.4|650.8|648.7|648.1|1319
1715089500000|2024-05-07 13:45:00|649.7|649.1|649.2|648.6|651.1|650.5|648.9|648.3|1050
1715089800000|2024-05-07 13:50:00|649|648.4|648.9|648.3|649.2|648.6|646.7|646.1|822
1715090100000|2024-05-07 13:55:00|648.7|648.1|647.4|646.8|648.7|648.1|646.5|645.9|627
1715090400000|2024-05-07 14:00:00|647.2|646.6|649|648.4|649.7|649.1|646.7|646.1|726
1715090700000|2024-05-07 14:05:00|649.2|648.6|652.4|651.8|652.7|652.1|649.2|648.6|596
1715091000000|2024-05-07 14:10:00|652.5|651.9|650.5|649.9|653|652.4|650.5|649.9|461
1715091300000|2024-05-07 14:15:00|650.6|650|651.3|650.7|651.8|651.2|648|647.4|1174
1715091600000|2024-05-07 14:20:00|651|650.4|649.8|649.2|651|650.4|649|648.4|491
1715091900000|2024-05-07 14:25:00|649.5|648.9|651|650.4|651.7|651.1|649.5|648.9|478
1715092200000|2024-05-07 14:30:00|651.2|650.6|654.3|653.7|654.7|654.1|651|650.4|600
1715092500000|2024-05-07 14:35:00|654|653.4|651.3|650.7|654.1|653.5|651|650.4|569
1715092800000|2024-05-07 14:40:00|651.5|650.9|653|652.4|653.4|652.8|650.8|650.2|428
1715093100000|2024-05-07 14:45:00|652.6|652|653.3|652.7|653.9|653.3|652.6|652|574
1715093400000|2024-05-07 14:50:00|653.5|652.9|653.5|652.9|653.8|653.2|652.2|651.6|291
1715093700000|2024-05-07 14:55:00|653.7|653.1|652.3|651.7|653.8|653.2|651.2|650.6|581
1715094000000|2024-05-07 15:00:00|652.5|651.9|653.8|653.2|653.8|653.2|652|651.4|555
1715094300000|2024-05-07 15:05:00|653.5|652.9|651.5|650.9|653.8|653.2|651.5|650.9|615
1715094600000|2024-05-07 15:10:00|651.6|651|650.8|650.2|652.4|651.8|650.5|649.9|353
1715094900000|2024-05-07 15:15:00|651|650.4|652.8|652.2|653.1|652.5|650.5|649.9|383
1715095200000|2024-05-07 15:20:00|652.7|652.1|654.9|654.3|655.3|654.7|652.1|651.5|640
1715095500000|2024-05-07 15:25:00|654.8|654.2|655.1|654.5|655.3|654.7|654.1|653.5|345
1715095800000|2024-05-07 15:30:00|655.3|654.7|654.3|653.7|655.3|654.7|653|652.4|394
1715096100000|2024-05-07 15:35:00|654.5|653.9|653.6|653|654.6|654|652.3|651.7|319
1715096400000|2024-05-07 15:40:00|653.8|653.2|652.3|651.7|653.9|653.3|652.1|651.5|421
1715096700000|2024-05-07 15:45:00|652.2|651.6|650.4|649.8|652.8|652.2|650.4|649.8|617
1715097000000|2024-05-07 15:50:00|650.5|649.9|650|649.4|651.1|650.5|650|649.4|502
1715097300000|2024-05-07 15:55:00|650.1|649.5|650.4|649.8|650.9|650.3|649.5|648.9|385
1715097600000|2024-05-07 16:00:00|650.2|649.6|648.2|647.6|650.4|649.8|647.8|647.2|487
1715097900000|2024-05-07 16:05:00|648.3|647.7|648.3|647.7|648.7|648.1|647.5|646.9|571
1715098200000|2024-05-07 16:10:00|648.2|647.6|646.7|646.1|648.6|648|646.5|645.9|534
1715098500000|2024-05-07 16:15:00|646.6|646|646|645.4|646.8|646.2|645.5|644.9|427
1715098800000|2024-05-07 16:20:00|645.7|645.1|645.7|645.1|646|645.4|645|644.4|460
1715099100000|2024-05-07 16:25:00|645.5|644.9|647.1|646.5|647.2|646.6|645.5|644.9|372
1715099400000|2024-05-07 16:30:00|647.2|646.6|645.7|645.1|647.5|646.9|645.2|644.6|268
1715099700000|2024-05-07 16:35:00|645.8|645.2|646|645.4|646.8|646.2|645.5|644.9|306
1715100000000|2024-05-07 16:40:00|646.1|645.5|646.2|645.6|647|646.4|646|645.4|309
1715100300000|2024-05-07 16:45:00|646.3|645.7|646.5|645.9|647.3|646.7|646.2|645.6|336
1715100600000|2024-05-07 16:50:00|646.2|645.6|646.5|645.9|646.8|646.2|645.8|645.2|446
1715100900000|2024-05-07 16:55:00|646.7|646.1|646.8|646.2|646.8|646.2|646|645.4|251
1715101200000|2024-05-07 17:00:00|646.5|645.9|647.7|647.1|647.7|647.1|646.4|645.8|237
1715101500000|2024-05-07 17:05:00|648.2|647.6|647.9|647.3|648.7|648.1|647.5|646.9|366
1715101800000|2024-05-07 17:10:00|647.7|647.1|647.9|647.3|648.2|647.6|646.7|646.1|375
1715102100000|2024-05-07 17:15:00|648|647.4|648.4|647.8|648.4|647.8|647.5|646.9|222
1715102400000|2024-05-07 17:20:00|648.5|647.9|648.4|647.8|648.7|648.1|647.7|647.1|190
1715102700000|2024-05-07 17:25:00|648.3|647.7|647.7|647.1|648.4|647.8|647.2|646.6|149
1715103000000|2024-05-07 17:30:00|647.5|646.9|645.5|644.9|647.7|647.1|645.5|644.9|345
1715103300000|2024-05-07 17:35:00|645.2|644.6|647|646.4|647.1|646.5|644.8|644.2|615
1715103600000|2024-05-07 17:40:00|647.1|646.5|646.7|646.1|648|647.4|646.5|645.9|434
1715103900000|2024-05-07 17:45:00|646.6|646|647|646.4|647.2|646.6|646.1|645.5|285
1715104200000|2024-05-07 17:50:00|647.1|646.5|646|645.4|647.2|646.6|645.6|645|448
1715104500000|2024-05-07 17:55:00|645.9|645.3|646|645.4|646.3|645.7|645.5|644.9|308
1715104800000|2024-05-07 18:00:00|645.9|645.3|646.5|645.9|647|646.4|645.5|644.9|355
1715105100000|2024-05-07 18:05:00|646.6|646|646.8|646.2|647|646.4|646.3|645.7|261
1715105400000|2024-05-07 18:10:00|647|646.4|646.8|646.2|647.3|646.7|646.5|645.9|2163
1715105700000|2024-05-07 18:15:00|647|646.4|647.5|646.9|647.6|647|646.6|646|819
1715126400000|2024-05-08 00:00:00|647.3|646.7|645.4|644.8|648.2|647.6|644.7|644.1|199
1715126700000|2024-05-08 00:05:00|645.5|644.9|645.8|645.2|646.3|645.7|645|644.4|37
1715127000000|2024-05-08 00:10:00|645.9|645.3|646.6|646|646.6|646|645.6|645|26
1715127300000|2024-05-08 00:15:00|646.3|645.7|647.4|646.8|647.6|647|646.3|645.7|22
1715127600000|2024-05-08 00:20:00|647.5|646.9|647.4|646.8|647.6|647|647.1|646.5|16
1715127900000|2024-05-08 00:25:00|647.3|646.7|647.4|646.8|647.5|646.9|647.2|646.6|7
1715128200000|2024-05-08 00:30:00|647.6|647|647.5|646.9|647.7|647.1|647|646.4|23
1715128500000|2024-05-08 00:35:00|647.7|647.1|648.2|647.6|648.2|647.6|647.7|647.1|8
1715128800000|2024-05-08 00:40:00|648.1|647.5|648.2|647.6|648.4|647.8|647.9|647.3|23
1715129100000|2024-05-08 00:45:00|648.4|647.8|647.9|647.3|648.4|647.8|647.8|647.2|12
1715129400000|2024-05-08 00:50:00|647.8|647.2|647.8|647.2|648.4|647.8|647.8|647.2|8
1715129700000|2024-05-08 00:55:00|647.6|647|647.6|647|647.7|647.1|646.8|646.2|26
1715130000000|2024-05-08 01:00:00|647.4|646.8|647.4|646.8|647.6|647|646.7|646.1|16
1715130300000|2024-05-08 01:05:00|647.5|646.9|647.4|646.8|647.7|647.1|647.4|646.8|4
1715130600000|2024-05-08 01:10:00|647.5|646.9|647.7|647.1|647.7|647.1|647.4|646.8|5
1715130900000|2024-05-08 01:15:00|647.8|647.2|647.1|646.5|647.8|647.2|646.9|646.3|19
1715131200000|2024-05-08 01:20:00|647.2|646.6|647.3|646.7|647.3|646.7|647|646.4|4
1715131500000|2024-05-08 01:25:00|647.4|646.8|648|647.4|648.2|647.6|647.4|646.8|12
1715131800000|2024-05-08 01:30:00|648.1|647.5|647.2|646.6|648.2|647.6|647.2|646.6|3
1715132100000|2024-05-08 01:35:00|646.4|645.8|646.4|645.8|646.6|646|646.2|645.6|33
1715132400000|2024-05-08 01:40:00|646.8|646.2|647|646.4|647|646.4|646.7|646.1|12
1715132700000|2024-05-08 01:45:00|646.9|646.3|647.5|646.9|647.5|646.9|646.9|646.3|14
1715133000000|2024-05-08 01:50:00|647.4|646.8|647.5|646.9|647.7|647.1|647.4|646.8|5
1715133300000|2024-05-08 01:55:00|647.7|647.1|647.4|646.8|647.7|647.1|647.4|646.8|0
1715133600000|2024-05-08 02:00:00|647.1|646.5|647.2|646.6|647.4|646.8|647.1|646.5|9
1715133900000|2024-05-08 02:05:00|647.3|646.7|646.9|646.3|647.4|646.8|646.8|646.2|8
1715134200000|2024-05-08 02:10:00|646.8|646.2|647|646.4|647|646.4|646.5|645.9|2
1715134500000|2024-05-08 02:15:00|647.1|646.5|646.4|645.8|647.1|646.5|646.4|645.8|3
1715134800000|2024-05-08 02:20:00|646.7|646.1|646.7|646.1|646.8|646.2|646.7|646.1|4
1715135100000|2024-05-08 02:25:00|646.8|646.2|647.3|646.7|647.7|647.1|646.7|646.1|9
1715135400000|2024-05-08 02:30:00|647.4|646.8|647.4|646.8|647.6|647|647.3|646.7|4
1715135700000|2024-05-08 02:35:00|647.3|646.7|647.4|646.8|647.4|646.8|647.3|646.7|0
1715136000000|2024-05-08 02:40:00|647.1|646.5|647.5|646.9|647.7|647.1|647.1|646.5|8
1715136300000|2024-05-08 02:45:00|647.4|646.8|647.6|647|647.6|647|647.3|646.7|2
1715136600000|2024-05-08 02:50:00|647.7|647.1|647.6|647|647.7|647.1|647.5|646.9|1
1715136900000|2024-05-08 02:55:00|647.7|647.1|648.4|647.8|648.4|647.8|647.4|646.8|13
1715137200000|2024-05-08 03:00:00|648.5|647.9|648.2|647.6|648.6|648|648.2|647.6|12
1715137500000|2024-05-08 03:05:00|648.3|647.7|648.7|648.1|648.8|648.2|648.3|647.7|23
1715137800000|2024-05-08 03:10:00|648.6|648|648.6|648|648.9|648.3|648.6|648|20
1715138100000|2024-05-08 03:15:00|648.7|648.1|648.7|648.1|648.8|648.2|648.7|648.1|4
1715138400000|2024-05-08 03:20:00|648.8|648.2|648.4|647.8|648.8|648.2|648.4|647.8|5
1715138700000|2024-05-08 03:25:00|648.2|647.6|648.4|647.8|648.8|648.2|648.2|647.6|31
1715139000000|2024-05-08 03:30:00|648.3|647.7|648.3|647.7|648.4|647.8|648.2|647.6|5
1715139300000|2024-05-08 03:35:00|648.2|647.6|648.2|647.6|648.3|647.7|648.2|647.6|2
1715139600000|2024-05-08 03:40:00|647.8|647.2|647.6|647|648.2|647.6|647.6|647|8
1715139900000|2024-05-08 03:45:00|647.7|647.1|647.4|646.8|647.7|647.1|647.3|646.7|3
1715140200000|2024-05-08 03:50:00|647.5|646.9|647.3|646.7|647.5|646.9|647.3|646.7|3
1715140500000|2024-05-08 03:55:00|647.2|646.6|647.4|646.8|647.4|646.8|647.2|646.6|2
1715140800000|2024-05-08 04:00:00|647.5|646.9|646.6|646|647.5|646.9|646.5|645.9|21
1715141100000|2024-05-08 04:05:00|646.5|645.9|646.7|646.1|646.7|646.1|646.4|645.8|4
1715141400000|2024-05-08 04:10:00|646.6|646|646.8|646.2|647|646.4|646.6|646|19
1715141700000|2024-05-08 04:15:00|646.7|646.1|646.3|645.7|646.7|646.1|646.2|645.6|22
1715142000000|2024-05-08 04:20:00|646.2|645.6|646.7|646.1|646.7|646.1|646.2|645.6|4
1715142300000|2024-05-08 04:25:00|646.4|645.8|646.2|645.6|646.5|645.9|646.1|645.5|17
1715142600000|2024-05-08 04:30:00|646.4|645.8|646.7|646.1|647|646.4|646.4|645.8|23
1715142900000|2024-05-08 04:35:00|646.8|646.2|647.1|646.5|647.1|646.5|646.7|646.1|10
1715143200000|2024-05-08 04:40:00|647.2|646.6|647|646.4|647.2|646.6|647|646.4|3
1715143500000|2024-05-08 04:45:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|9
1715143800000|2024-05-08 04:50:00|647|646.4|647.1|646.5|647.2|646.6|647|646.4|2
1715144100000|2024-05-08 04:55:00|647|646.4|647.2|646.6|647.2|646.6|646.7|646.1|15
1715144400000|2024-05-08 05:00:00|647.1|646.5|646.7|646.1|647.2|646.6|646.7|646.1|2
1715144700000|2024-05-08 05:05:00|646.5|645.9|646.7|646.1|646.7|646.1|646.5|645.9|9
1715145000000|2024-05-08 05:10:00|646.8|646.2|647|646.4|647|646.4|646.5|645.9|6
1715145300000|2024-05-08 05:15:00|647.1|646.5|647.1|646.5|647.2|646.6|646.9|646.3|6
1715145600000|2024-05-08 05:20:00|647|646.4|647|646.4|647.2|646.6|647|646.4|5
1715145900000|2024-05-08 05:25:00|647.4|646.8|648.6|648|648.8|648.2|647.4|646.8|108
1715146200000|2024-05-08 05:30:00|648.5|647.9|648.7|648.1|648.8|648.2|648.5|647.9|21
1715146500000|2024-05-08 05:35:00|648.8|648.2|648|647.4|648.8|648.2|647.7|647.1|14
1715146800000|2024-05-08 05:40:00|648.2|647.6|648.6|648|648.6|648|648.2|647.6|15
1715147100000|2024-05-08 05:45:00|648.5|647.9|648.7|648.1|648.8|648.2|648|647.4|16
1715147400000|2024-05-08 05:50:00|648.8|648.2|649|648.4|649|648.4|648.6|648|9
1715147700000|2024-05-08 05:55:00|648.7|648.1|650.6|650|650.6|650|648.6|648|98
1715148000000|2024-05-08 06:00:00|650.5|649.9|652.7|652.1|652.8|652.2|650.3|649.7|219
1715148300000|2024-05-08 06:05:00|652.6|652|652.6|652|652.8|652.2|652.2|651.6|30
1715148600000|2024-05-08 06:10:00|652.7|652.1|651.9|651.3|653.4|652.8|651.9|651.3|78
1715148900000|2024-05-08 06:15:00|651.8|651.2|652.6|652|653.4|652.8|651.4|650.8|220
1715149200000|2024-05-08 06:20:00|652.7|652.1|652.4|651.8|653.5|652.9|652.4|651.8|70
1715149500000|2024-05-08 06:25:00|651.9|651.3|651.4|650.8|652.2|651.6|651.2|650.6|20
1715149800000|2024-05-08 06:30:00|651.2|650.6|651.1|650.5|651.3|650.7|650.7|650.1|16
1715150100000|2024-05-08 06:35:00|651.2|650.6|652.1|651.5|652.2|651.6|651.1|650.5|39
1715150400000|2024-05-08 06:40:00|652|651.4|651.4|650.8|652.2|651.6|651.4|650.8|35
1715150700000|2024-05-08 06:45:00|651.5|650.9|651.6|651|651.7|651.1|650.7|650.1|42
1715151000000|2024-05-08 06:50:00|651.5|650.9|651.2|650.6|651.8|651.2|651.2|650.6|20
1715151300000|2024-05-08 06:55:00|651.1|650.5|651.2|650.6|651.4|650.8|650.7|650.1|12
1715151600000|2024-05-08 07:00:00|651.1|650.5|651.3|650.7|651.3|650.7|650.7|650.1|18
1715151900000|2024-05-08 07:05:00|651.2|650.6|650.2|649.6|651.2|650.6|650.2|649.6|33
1715152200000|2024-05-08 07:10:00|650.5|649.9|649.3|648.7|650.5|649.9|649.3|648.7|32
1715152500000|2024-05-08 07:15:00|649.4|648.8|649.3|648.7|649.5|648.9|649.2|648.6|6
1715152800000|2024-05-08 07:20:00|649.9|649.3|650.4|649.8|650.9|650.3|649.9|649.3|56
1715153100000|2024-05-08 07:25:00|650.5|649.9|651.2|650.6|651.2|650.6|650.4|649.8|8
1715153400000|2024-05-08 07:30:00|651.1|650.5|650|649.4|651.6|651|648.7|648.1|123
1715153700000|2024-05-08 07:35:00|649.9|649.3|648.7|648.1|650|649.4|648.5|647.9|60
1715154000000|2024-05-08 07:40:00|648.9|648.3|648.9|648.3|649.2|648.6|648.7|648.1|32
1715154300000|2024-05-08 07:45:00|649.1|648.5|649.6|649|650.9|650.3|649.1|648.5|60
1715154600000|2024-05-08 07:50:00|650.2|649.6|650.2|649.6|650.5|649.9|649.9|649.3|58
1715154900000|2024-05-08 07:55:00|650.5|649.9|650.1|649.5|650.7|650.1|650|649.4|15
1715155200000|2024-05-08 08:00:00|650.2|649.6|649.7|649.1|650.2|649.6|649.5|648.9|17
1715155500000|2024-05-08 08:05:00|649.6|649|649.4|648.8|649.6|649|648.9|648.3|22
1715155800000|2024-05-08 08:10:00|649.5|648.9|650.1|649.5|650.6|650|649.4|648.8|16
1715156100000|2024-05-08 08:15:00|650.2|649.6|649.5|648.9|650.4|649.8|649.5|648.9|20
1715156400000|2024-05-08 08:20:00|649.8|649.2|647.5|646.9|650|649.4|647|646.4|204
1715156700000|2024-05-08 08:25:00|647.6|647|648.4|647.8|648.5|647.9|647.6|647|15
1715157000000|2024-05-08 08:30:00|648.5|647.9|648.8|648.2|649.4|648.8|648.4|647.8|14
1715157300000|2024-05-08 08:35:00|648.9|648.3|650.1|649.5|651|650.4|648.9|648.3|67
1715157600000|2024-05-08 08:40:00|650|649.4|650.7|650.1|651|650.4|650|649.4|37
1715157900000|2024-05-08 08:45:00|650.6|650|650.2|649.6|651.3|650.7|649.7|649.1|50
1715158200000|2024-05-08 08:50:00|650.1|649.5|649.5|648.9|650.7|650.1|649|648.4|36
1715158500000|2024-05-08 08:55:00|649.4|648.8|648.6|648|649.5|648.9|648.5|647.9|29
1715158800000|2024-05-08 09:00:00|648.5|647.9|647.5|646.9|648.9|648.3|646.5|645.9|186
1715159100000|2024-05-08 09:05:00|647.3|646.7|646.1|645.5|647.5|646.9|645.8|645.2|106
1715159400000|2024-05-08 09:10:00|646|645.4|646.3|645.7|646.8|646.2|644.9|644.3|169
1715159700000|2024-05-08 09:15:00|646.2|645.6|647|646.4|647.3|646.7|645.8|645.2|33
1715160000000|2024-05-08 09:20:00|646.9|646.3|646.3|645.7|648|647.4|646.2|645.6|94
1715160300000|2024-05-08 09:25:00|646|645.4|646|645.4|646.3|645.7|645.3|644.7|51
1715160600000|2024-05-08 09:30:00|646.2|645.6|645|644.4|646.4|645.8|644.8|644.2|47
1715160900000|2024-05-08 09:35:00|644.9|644.3|644.6|644|645.6|645|644.1|643.5|87
1715161200000|2024-05-08 09:40:00|644.7|644.1|644.2|643.6|644.7|644.1|643.9|643.3|79
1715161500000|2024-05-08 09:45:00|644.3|643.7|645.2|644.6|645.3|644.7|644.3|643.7|57
1715161800000|2024-05-08 09:50:00|645.3|644.7|645.3|644.7|645.3|644.7|644.9|644.3|73
1715162100000|2024-05-08 09:55:00|645.2|644.6|645.1|644.5|645.2|644.6|644.8|644.2|31
1715162400000|2024-05-08 10:00:00|645|644.4|644.9|644.3|645.2|644.6|644.6|644|36
1715162700000|2024-05-08 10:05:00|644.8|644.2|645.1|644.5|645.6|645|644.8|644.2|25
1715163000000|2024-05-08 10:10:00|644.8|644.2|644.3|643.7|644.8|644.2|644.3|643.7|27
1715163300000|2024-05-08 10:15:00|644.4|643.8|643.8|643.2|644.5|643.9|643.6|643|113
1715163600000|2024-05-08 10:20:00|643.7|643.1|644.1|643.5|644.1|643.5|643.1|642.5|176
1715163900000|2024-05-08 10:25:00|643.7|643.1|643.8|643.2|643.9|643.3|643.3|642.7|45
1715164200000|2024-05-08 10:30:00|643.7|643.1|644.1|643.5|644.4|643.8|643.6|643|37
1715164500000|2024-05-08 10:35:00|644.3|643.7|643.1|642.5|644.4|643.8|643|642.4|89
1715164800000|2024-05-08 10:40:00|643.3|642.7|642.7|642.1|643.3|642.7|642.1|641.5|163
1715165100000|2024-05-08 10:45:00|642.8|642.2|642.7|642.1|643.3|642.7|642.7|642.1|26
1715165400000|2024-05-08 10:50:00|642.8|642.2|642.8|642.2|643.1|642.5|642.6|642|56
1715165700000|2024-05-08 10:55:00|642.6|642|641.5|640.9|642.8|642.2|641.3|640.7|138
1715166000000|2024-05-08 11:00:00|641.6|641|641.2|640.6|641.8|641.2|641.2|640.6|109
1715166300000|2024-05-08 11:05:00|641.1|640.5|640.3|639.7|641.3|640.7|640.1|639.5|94
1715166600000|2024-05-08 11:10:00|640.4|639.8|642|641.4|642|641.4|640.4|639.8|82
1715166900000|2024-05-08 11:15:00|642.1|641.5|642.1|641.5|642.3|641.7|641.8|641.2|31
1715167200000|2024-05-08 11:20:00|642.4|641.8|643.1|642.5|643.1|642.5|641.9|641.3|65
1715167500000|2024-05-08 11:25:00|642.7|642.1|641.7|641.1|642.8|642.2|641.7|641.1|56
1715167800000|2024-05-08 11:30:00|641.9|641.3|641.6|641|642.1|641.5|641.6|641|48
1715168100000|2024-05-08 11:35:00|641.8|641.2|641.9|641.3|642.1|641.5|641.6|641|20
1715168400000|2024-05-08 11:40:00|642.1|641.5|641.6|641|642.3|641.7|641.5|640.9|152
1715168700000|2024-05-08 11:45:00|642|641.4|639.6|639|642.1|641.5|639.1|638.5|253
1715169000000|2024-05-08 11:50:00|639.7|639.1|638.6|638|640.1|639.5|637.6|637|229
1715169300000|2024-05-08 11:55:00|638.7|638.1|638.8|638.2|639.3|638.7|638.4|637.8|126
1715169600000|2024-05-08 12:00:00|638.7|638.1|638.9|638.3|639.2|638.6|638.6|638|84
1715169900000|2024-05-08 12:05:00|639.1|638.5|639.1|638.5|639.5|638.9|638.6|638|73
1715170200000|2024-05-08 12:10:00|639.3|638.7|638.5|637.9|639.3|638.7|638.2|637.6|66
1715170500000|2024-05-08 12:15:00|638.6|638|639.1|638.5|639.1|638.5|637.8|637.2|146
1715170800000|2024-05-08 12:20:00|639|638.4|638.8|638.2|639.1|638.5|638|637.4|120
1715171100000|2024-05-08 12:25:00|638.6|638|637.9|637.3|638.8|638.2|637.6|637|163
1715171400000|2024-05-08 12:30:00|638.2|637.6|639.1|638.5|639.1|638.5|638.2|637.6|215
1715171700000|2024-05-08 12:35:00|639.2|638.6|639.3|638.7|639.8|639.2|638.6|638|109
1715172000000|2024-05-08 12:40:00|639.6|639|639.2|638.6|640.1|639.5|639.1|638.5|197
1715175000000|2024-05-08 13:30:00|638.6|638|640.6|640|642.6|642|638.4|637.8|1724
1715175300000|2024-05-08 13:35:00|640.8|640.2|640.6|640|641.6|641|638.7|638.1|1068
1715175600000|2024-05-08 13:40:00|640.7|640.1|639.6|639|641.4|640.8|638.9|638.3|556
1715175900000|2024-05-08 13:45:00|639.4|638.8|638.6|638|640.9|640.3|638.6|638|854
1715176200000|2024-05-08 13:50:00|638.8|638.2|640.6|640|640.8|640.2|638|637.4|619
1715176500000|2024-05-08 13:55:00|640.3|639.7|639.8|639.2|640.6|640|638.2|637.6|621
1715176800000|2024-05-08 14:00:00|639.6|639|638.5|637.9|640.1|639.5|638.1|637.5|493
1715177100000|2024-05-08 14:05:00|638.6|638|637.6|637|638.6|638|637.1|636.5|655
1715177400000|2024-05-08 14:10:00|637.7|637.1|637.2|636.6|638.9|638.3|637.2|636.6|347
1715177700000|2024-05-08 14:15:00|637.4|636.8|637.4|636.8|637.9|637.3|636.6|636|519
1715178000000|2024-05-08 14:20:00|637.7|637.1|634.4|633.8|637.7|637.1|633.7|633.1|1022
1715178300000|2024-05-08 14:25:00|634.2|633.6|635.4|634.8|636.2|635.6|633.4|632.8|474
1715178600000|2024-05-08 14:30:00|635.2|634.6|635.7|635.1|636.3|635.7|634.2|633.6|451
1715178900000|2024-05-08 14:35:00|635.6|635|635.2|634.6|636.8|636.2|634.2|633.6|456
1715179200000|2024-05-08 14:40:00|635.4|634.8|633.7|633.1|635.4|634.8|633.7|633.1|403
1715179500000|2024-05-08 14:45:00|634|633.4|633.7|633.1|636|635.4|633.7|633.1|846
1715179800000|2024-05-08 14:50:00|633.5|632.9|634.6|634|635.9|635.3|632.8|632.2|674
1715180100000|2024-05-08 14:55:00|634.4|633.8|635.2|634.6|635.9|635.3|634.2|633.6|269
1715180400000|2024-05-08 15:00:00|635.1|634.5|635.6|635|635.8|635.2|634.4|633.8|300
1715180700000|2024-05-08 15:05:00|635.4|634.8|636.1|635.5|637.9|637.3|635.2|634.6|656
1715181000000|2024-05-08 15:10:00|636.2|635.6|636.1|635.5|636.3|635.7|634.5|633.9|408
1715181300000|2024-05-08 15:15:00|635.9|635.3|636.1|635.5|637|636.4|635.6|635|285
1715181600000|2024-05-08 15:20:00|636.2|635.6|635.9|635.3|636.3|635.7|635.5|634.9|294
1715181900000|2024-05-08 15:25:00|635.6|635|636.1|635.5|636.9|636.3|635.6|635|702
1715182200000|2024-05-08 15:30:00|636|635.4|636.1|635.5|637.5|636.9|634.6|634|965
1715182500000|2024-05-08 15:35:00|636|635.4|636|635.4|636.9|636.3|635.9|635.3|324
1715182800000|2024-05-08 15:40:00|636.1|635.5|637.6|637|638.3|637.7|636.1|635.5|402
1715183100000|2024-05-08 15:45:00|637.3|636.7|638.1|637.5|638.1|637.5|636.3|635.7|322
1715183400000|2024-05-08 15:50:00|638.3|637.7|638.1|637.5|638.8|638.2|637.6|637|270
1715183700000|2024-05-08 15:55:00|638|637.4|638.8|638.2|638.9|638.3|637.1|636.5|246
1715184000000|2024-05-08 16:00:00|638.6|638|635.8|635.2|638.6|638|635.7|635.1|383
1715184300000|2024-05-08 16:05:00|635.9|635.3|636.7|636.1|637.2|636.6|635.7|635.1|309
1715184600000|2024-05-08 16:10:00|636.9|636.3|638.1|637.5|638.2|637.6|635.9|635.3|344
1715184900000|2024-05-08 16:15:00|638.2|637.6|636.2|635.6|638.8|638.2|635.9|635.3|284
1715185200000|2024-05-08 16:20:00|636.1|635.5|636.7|636.1|637.4|636.8|635.8|635.2|250
1715185500000|2024-05-08 16:25:00|636.5|635.9|636|635.4|636.5|635.9|635.1|634.5|433
1715185800000|2024-05-08 16:30:00|636.1|635.5|636.2|635.6|638.2|637.6|635.7|635.1|589
1715186100000|2024-05-08 16:35:00|636.5|635.9|637|636.4|637.5|636.9|636.2|635.6|376
1715186400000|2024-05-08 16:40:00|636.9|636.3|636.3|635.7|637.3|636.7|636.2|635.6|425
1715186700000|2024-05-08 16:45:00|636.4|635.8|636.4|635.8|636.9|636.3|635.5|634.9|214
1715187000000|2024-05-08 16:50:00|636.6|636|636.9|636.3|637.7|637.1|636.5|635.9|257
1715187300000|2024-05-08 16:55:00|636.6|636|638.2|637.6|638.2|637.6|636.2|635.6|182
1715187600000|2024-05-08 17:00:00|637.9|637.3|637.2|636.6|638.2|637.6|636.1|635.5|327
1715187900000|2024-05-08 17:05:00|637.1|636.5|636.9|636.3|637.6|637|636.7|636.1|538
1715188200000|2024-05-08 17:10:00|636.8|636.2|637.1|636.5|637.4|636.8|635.9|635.3|258
1715188500000|2024-05-08 17:15:00|637.2|636.6|636.2|635.6|637.3|636.7|635.4|634.8|406
1715188800000|2024-05-08 17:20:00|636.1|635.5|636.6|636|636.9|636.3|636.1|635.5|309
1715189100000|2024-05-08 17:25:00|636.4|635.8|636.6|636|636.6|636|635.9|635.3|167
1715189400000|2024-05-08 17:30:00|636.7|636.1|637.4|636.8|637.6|637|636.7|636.1|372
1715189700000|2024-05-08 17:35:00|637.6|637|638.1|637.5|638.4|637.8|637.2|636.6|342
1715190000000|2024-05-08 17:40:00|637.9|637.3|637.9|637.3|638.1|637.5|637.6|637|225
1715190300000|2024-05-08 17:45:00|637.6|637|638.1|637.5|638.7|638.1|637.4|636.8|555
1715190600000|2024-05-08 17:50:00|638.2|637.6|638.1|637.5|638.4|637.8|637.4|636.8|451
1715190900000|2024-05-08 17:55:00|638|637.4|637.6|637|638.1|637.5|636.9|636.3|478
1715191200000|2024-05-08 18:00:00|637.4|636.8|638.6|638|639|638.4|637.4|636.8|392
1715191500000|2024-05-08 18:05:00|638.5|637.9|638.4|637.8|638.6|638|637.6|637|519
1715191800000|2024-05-08 18:10:00|638.3|637.7|638.8|638.2|638.9|638.3|637.9|637.3|2083
1715192100000|2024-05-08 18:15:00|638.7|638.1|639|638.4|639.4|638.8|638.3|637.7|597
1715212800000|2024-05-09 00:00:00|638.2|637.6|638.9|638.3|639.2|638.6|636.9|636.3|214
1715213100000|2024-05-09 00:05:00|638.8|638.2|637.3|636.7|638.9|638.3|637.2|636.6|21
1715213400000|2024-05-09 00:10:00|637.1|636.5|636.8|636.2|637.3|636.7|636.7|636.1|44
1715213700000|2024-05-09 00:15:00|637.1|636.5|636.4|635.8|637.2|636.6|636.4|635.8|11
1715214000000|2024-05-09 00:20:00|636.5|635.9|637.2|636.6|637.2|636.6|636.4|635.8|13
1715214300000|2024-05-09 00:25:00|637.5|636.9|638|637.4|638|637.4|637.3|636.7|32
1715214600000|2024-05-09 00:30:00|638.1|637.5|637.8|637.2|638.3|637.7|637.8|637.2|17
1715214900000|2024-05-09 00:35:00|637.7|637.1|638|637.4|638|637.4|637.7|637.1|4
1715215200000|2024-05-09 00:40:00|638.1|637.5|638.2|637.6|638.6|638|638.1|637.5|24
1715215500000|2024-05-09 00:45:00|638.4|637.8|638.2|637.6|638.5|637.9|638.1|637.5|5
1715215800000|2024-05-09 00:50:00|638.1|637.5|638.4|637.8|638.4|637.8|638.1|637.5|14
1715216100000|2024-05-09 00:55:00|638.5|637.9|638.9|638.3|639.2|638.6|638.5|637.9|32
1715216400000|2024-05-09 01:00:00|639|638.4|638.5|637.9|639|638.4|638.5|637.9|9
1715216700000|2024-05-09 01:05:00|638.4|637.8|638.4|637.8|638.7|638.1|638|637.4|10
1715217000000|2024-05-09 01:10:00|638.2|637.6|638|637.4|638.2|637.6|638|637.4|4
1715217300000|2024-05-09 01:15:00|638.4|637.8|639|638.4|639|638.4|638.4|637.8|10
1715217600000|2024-05-09 01:20:00|639.1|638.5|638.5|637.9|639.1|638.5|638.3|637.7|20
1715217900000|2024-05-09 01:25:00|638.4|637.8|638.7|638.1|639|638.4|638.2|637.6|17
1715218200000|2024-05-09 01:30:00|638.9|638.3|639.2|638.6|639.2|638.6|638.9|638.3|4
1715218500000|2024-05-09 01:35:00|639.4|638.8|639.5|638.9|639.5|638.9|639.3|638.7|3
1715218800000|2024-05-09 01:40:00|639.2|638.6|639.5|638.9|639.5|638.9|639.2|638.6|18
1715219100000|2024-05-09 01:45:00|639.4|638.8|639.5|638.9|640|639.4|639.3|638.7|58
1715219400000|2024-05-09 01:50:00|639.6|639|639.5|638.9|639.7|639.1|639|638.4|16
1715219700000|2024-05-09 01:55:00|639.7|639.1|639.5|638.9|639.8|639.2|639.5|638.9|27
1715220000000|2024-05-09 02:00:00|639.4|638.8|640|639.4|640.2|639.6|639.3|638.7|32
1715220300000|2024-05-09 02:05:00|639.9|639.3|641.3|640.7|641.3|640.7|639.7|639.1|105
1715220600000|2024-05-09 02:10:00|641.4|640.8|641.2|640.6|641.5|640.9|640.7|640.1|36
1715220900000|2024-05-09 02:15:00|641.4|640.8|640.8|640.2|641.7|641.1|640.8|640.2|32
1715221200000|2024-05-09 02:20:00|640.9|640.3|641.2|640.6|641.5|640.9|640.9|640.3|13
1715221500000|2024-05-09 02:25:00|641.1|640.5|640.9|640.3|641.2|640.6|640.9|640.3|0
1715221800000|2024-05-09 02:30:00|640.7|640.1|640.5|639.9|640.7|640.1|639.7|639.1|41
1715222100000|2024-05-09 02:35:00|640.4|639.8|640.4|639.8|640.5|639.9|640.1|639.5|8
1715222400000|2024-05-09 02:40:00|640.5|639.9|640.2|639.6|640.5|639.9|640.1|639.5|4
1715222700000|2024-05-09 02:45:00|640.1|639.5|640.7|640.1|640.7|640.1|640.1|639.5|12
1715223000000|2024-05-09 02:50:00|640.6|640|640.2|639.6|640.6|640|640.1|639.5|13
1715223300000|2024-05-09 02:55:00|640.1|639.5|640.3|639.7|640.4|639.8|640.1|639.5|7
1715223600000|2024-05-09 03:00:00|640.2|639.6|640.5|639.9|640.7|640.1|640.2|639.6|9
1715223900000|2024-05-09 03:05:00|640.6|640|640.3|639.7|640.6|640|640.2|639.6|4
1715224200000|2024-05-09 03:10:00|640.4|639.8|640.4|639.8|640.7|640.1|640.4|639.8|3
1715224500000|2024-05-09 03:15:00|640.5|639.9|640.5|639.9|640.6|640|640.4|639.8|3
1715224800000|2024-05-09 03:20:00|640.6|640|640.7|640.1|640.9|640.3|640.5|639.9|14
1715225100000|2024-05-09 03:25:00|640.6|640|640.7|640.1|640.7|640.1|640.5|639.9|2
1715225400000|2024-05-09 03:30:00|640.6|640|640.4|639.8|640.6|640|640.2|639.6|3
1715225700000|2024-05-09 03:35:00|640.3|639.7|640.2|639.6|640.5|639.9|640.2|639.6|1
1715226000000|2024-05-09 03:40:00|640.3|639.7|640.3|639.7|640.4|639.8|640.2|639.6|2
1715226300000|2024-05-09 03:45:00|640.2|639.6|640.1|639.5|640.3|639.7|640.1|639.5|4
1715226600000|2024-05-09 03:50:00|640.2|639.6|640.1|639.5|640.2|639.6|640.1|639.5|1
1715226900000|2024-05-09 03:55:00|640.2|639.6|640.2|639.6|640.2|639.6|640.1|639.5|0
1715227200000|2024-05-09 04:00:00|640.3|639.7|640.3|639.7|640.3|639.7|640.3|639.7|0
1715227500000|2024-05-09 04:05:00|640.5|639.9|640.5|639.9|640.5|639.9|640.4|639.8|9
1715228100000|2024-05-09 04:15:00|640.8|640.2|640.5|639.9|640.8|640.2|640.5|639.9|7
1715228700000|2024-05-09 04:25:00|640.3|639.7|640.5|639.9|640.5|639.9|640.3|639.7|7
1715229000000|2024-05-09 04:30:00|640.8|640.2|640.8|640.2|641|640.4|640.6|640|18
1715229300000|2024-05-09 04:35:00|||||||||5
1715229600000|2024-05-09 04:40:00|640.6|640|640.3|639.7|640.6|640|640|639.4|28
1715229900000|2024-05-09 04:45:00|640.5|639.9|640.5|639.9|640.8|640.2|640.5|639.9|14
1715230200000|2024-05-09 04:50:00|640.7|640.1|641.5|640.9|641.7|641.1|640.6|640|27
1715230500000|2024-05-09 04:55:00|641.6|641|641.8|641.2|641.8|641.2|641.3|640.7|21
1715230800000|2024-05-09 05:00:00|641.7|641.1|641.6|641|641.8|641.2|641.6|641|3
1715231100000|2024-05-09 05:05:00|641.5|640.9|641|640.4|641.5|640.9|641|640.4|21
1715231400000|2024-05-09 05:10:00|641.2|640.6|641.5|640.9|641.5|640.9|641.1|640.5|17
1715231700000|2024-05-09 05:15:00|641.3|640.7|641|640.4|641.5|640.9|641|640.4|12
1715232000000|2024-05-09 05:20:00|640.8|640.2|641|640.4|641|640.4|640.8|640.2|8
1715232300000|2024-05-09 05:25:00|640.9|640.3|640.8|640.2|641|640.4|640.8|640.2|1
1715232600000|2024-05-09 05:30:00|641|640.4|641|640.4|641.3|640.7|641|640.4|5
1715232900000|2024-05-09 05:35:00|||||||||1
1715233500000|2024-05-09 05:45:00|641.2|640.6|641|640.4|641.3|640.7|641|640.4|5
1715233800000|2024-05-09 05:50:00|641.3|640.7|641.3|640.7|641.3|640.7|641.2|640.6|13
1715234100000|2024-05-09 05:55:00|641.5|640.9|641.9|641.3|642.2|641.6|641.3|640.7|68
1715234400000|2024-05-09 06:00:00|641.8|641.2|642.1|641.5|642.3|641.7|641.5|640.9|74
1715234700000|2024-05-09 06:05:00|641.7|641.1|642.3|641.7|642.6|642|641.7|641.1|73
1715235000000|2024-05-09 06:10:00|||||||||6
1715235300000|2024-05-09 06:15:00|642|641.4|642.6|642|642.8|642.2|642|641.4|18
1715235600000|2024-05-09 06:20:00|642.8|642.2|641.8|641.2|642.8|642.2|641.8|641.2|48
1715235900000|2024-05-09 06:25:00|641.7|641.1|641.8|641.2|642.1|641.5|641.4|640.8|18
1715236200000|2024-05-09 06:30:00|642|641.4|642.7|642.1|642.8|642.2|641.7|641.1|41
1715236500000|2024-05-09 06:35:00|642.6|642|642.5|641.9|642.9|642.3|642.4|641.8|17
1715236800000|2024-05-09 06:40:00|642.7|642.1|642.8|642.2|643|642.4|642.3|641.7|66
1715237100000|2024-05-09 06:45:00|642|641.4|641.2|640.6|642.1|641.5|640.8|640.2|79
1715237400000|2024-05-09 06:50:00|641.1|640.5|641.4|640.8|641.7|641.1|641|640.4|3
1715237700000|2024-05-09 06:55:00|641.5|640.9|641|640.4|641.5|640.9|640.5|639.9|35
1715238000000|2024-05-09 07:00:00|641.1|640.5|640.8|640.2|641.1|640.5|640.5|639.9|21
1715238300000|2024-05-09 07:05:00|641|640.4|641.3|640.7|641.5|640.9|640.4|639.8|42
1715238600000|2024-05-09 07:10:00|641.2|640.6|641|640.4|641.3|640.7|640.8|640.2|14
1715238900000|2024-05-09 07:15:00|640.9|640.3|641|640.4|641|640.4|640.8|640.2|9
1715239200000|2024-05-09 07:20:00|640.9|640.3|640.6|640|640.9|640.3|640.5|639.9|14
1715239500000|2024-05-09 07:25:00|640.7|640.1|640.6|640|640.8|640.2|640.3|639.7|24
1715239800000|2024-05-09 07:30:00|640.7|640.1|640.6|640|640.9|640.3|640.2|639.6|34
1715240100000|2024-05-09 07:35:00|640.3|639.7|640.8|640.2|640.8|640.2|640.3|639.7|16
1715240400000|2024-05-09 07:40:00|640.7|640.1|640.6|640|640.7|640.1|640.6|640|24
1715240700000|2024-05-09 07:45:00|640.5|639.9|640.8|640.2|640.8|640.2|640.5|639.9|7
1715241000000|2024-05-09 07:50:00|640.7|640.1|640.8|640.2|641|640.4|640.6|640|31
1715241300000|2024-05-09 07:55:00|640.9|640.3|641.5|640.9|641.6|641|640.9|640.3|75
1715241600000|2024-05-09 08:00:00|641.6|641|641.6|641|641.6|641|641.3|640.7|17
1715241900000|2024-05-09 08:05:00|642.6|642|644.9|644.3|646|645.4|642.4|641.8|343
1715242200000|2024-05-09 08:10:00|644.8|644.2|646.8|646.2|647.3|646.7|644.8|644.2|400
1715242500000|2024-05-09 08:15:00|646.7|646.1|645.5|644.9|646.8|646.2|645.4|644.8|71
1715242800000|2024-05-09 08:20:00|646.7|646.1|646.9|646.3|647|646.4|646.1|645.5|116
1715243100000|2024-05-09 08:25:00|646.8|646.2|648.9|648.3|649.2|648.6|646.5|645.9|210
1715243400000|2024-05-09 08:30:00|649|648.4|649|648.4|650.7|650.1|648.9|648.3|205
1715243700000|2024-05-09 08:35:00|649.2|648.6|648.5|647.9|649.2|648.6|648|647.4|93
1715244000000|2024-05-09 08:40:00|648.4|647.8|647.5|646.9|648.5|647.9|647.1|646.5|71
1715244300000|2024-05-09 08:45:00|647.2|646.6|648.1|647.5|648.1|647.5|646.7|646.1|86
1715244600000|2024-05-09 08:50:00|648.2|647.6|647.5|646.9|648.2|647.6|647.5|646.9|22
1715244900000|2024-05-09 08:55:00|646.6|646|648.7|648.1|648.9|648.3|646.1|645.5|212
1715245200000|2024-05-09 09:00:00|648.5|647.9|648.2|647.6|648.6|648|647.4|646.8|86
1715245500000|2024-05-09 09:05:00|648.1|647.5|647.2|646.6|648.1|647.5|647|646.4|28
1715245800000|2024-05-09 09:10:00|647|646.4|648.5|647.9|648.7|648.1|646.7|646.1|40
1715246100000|2024-05-09 09:15:00|648.7|648.1|648.1|647.5|648.7|648.1|647.6|647|37
1715246400000|2024-05-09 09:20:00|647.8|647.2|648.1|647.5|648.5|647.9|647.8|647.2|56
1715246700000|2024-05-09 09:25:00|648.2|647.6|648.7|648.1|648.7|648.1|648|647.4|48
1715247000000|2024-05-09 09:30:00|648.3|647.7|647.5|646.9|648.3|647.7|646.7|646.1|70
1715247300000|2024-05-09 09:35:00|647.6|647|647.7|647.1|647.9|647.3|647.6|647|5
1715247600000|2024-05-09 09:40:00|648.7|648.1|649|648.4|649.2|648.6|648.6|648|136
1715247900000|2024-05-09 09:45:00|649.2|648.6|649.5|648.9|649.7|649.1|649.2|648.6|85
1715248200000|2024-05-09 09:50:00|649.6|649|649.5|648.9|649.8|649.2|649.1|648.5|61
1715248500000|2024-05-09 09:55:00|649.3|648.7|649.2|648.6|649.5|648.9|648.5|647.9|34
1715248800000|2024-05-09 10:00:00|649|648.4|649.5|648.9|649.5|648.9|649|648.4|17
1715249100000|2024-05-09 10:05:00|649.2|648.6|649.2|648.6|649.3|648.7|649.2|648.6|13
1715249400000|2024-05-09 10:10:00|649.3|648.7|649.3|648.7|649.5|648.9|649.2|648.6|9
1715249700000|2024-05-09 10:15:00|649.5|648.9|649.5|648.9|649.5|648.9|649.3|648.7|33
1715250000000|2024-05-09 10:20:00|649.4|648.8|649.8|649.2|650|649.4|649.4|648.8|58
1715250300000|2024-05-09 10:25:00|649.5|648.9|649.2|648.6|650.2|649.6|649.1|648.5|100
1715250600000|2024-05-09 10:30:00|649.3|648.7|650|649.4|650|649.4|649.3|648.7|15
1715250900000|2024-05-09 10:35:00|650.1|649.5|650.1|649.5|650.3|649.7|649.8|649.2|47
1715251200000|2024-05-09 10:40:00|650.2|649.6|650|649.4|650.5|649.9|650|649.4|28
1715251500000|2024-05-09 10:45:00|650.1|649.5|648.5|647.9|650.1|649.5|648.3|647.7|112
1715251800000|2024-05-09 10:50:00|648.6|648|648.7|648.1|649.1|648.5|648.5|647.9|23
1715252100000|2024-05-09 10:55:00|648.9|648.3|649|648.4|649|648.4|648.3|647.7|30
1715252400000|2024-05-09 11:00:00|649.1|648.5|649.3|648.7|649.6|649|649.1|648.5|30
1715252700000|2024-05-09 11:05:00|649.1|648.5|649.1|648.5|649.1|648.5|648.8|648.2|25
1715253000000|2024-05-09 11:10:00|649.2|648.6|648.3|647.7|649.3|648.7|648.3|647.7|42
1715253300000|2024-05-09 11:15:00|647.8|647.2|647.9|647.3|648.6|648|647.6|647|56
1715253600000|2024-05-09 11:20:00|647.8|647.2|649.2|648.6|649.6|649|647.3|646.7|105
1715253900000|2024-05-09 11:25:00|649.5|648.9|650.1|649.5|650.3|649.7|649.3|648.7|106
1715254200000|2024-05-09 11:30:00|649.8|649.2|649.1|648.5|650|649.4|648.6|648|143
1715254500000|2024-05-09 11:35:00|648.8|648.2|650.3|649.7|650.3|649.7|648.7|648.1|45
1715254800000|2024-05-09 11:40:00|650.4|649.8|650.6|650|650.9|650.3|650|649.4|115
1715255100000|2024-05-09 11:45:00|650.3|649.7|649.8|649.2|650.5|649.9|649.3|648.7|51
1715255400000|2024-05-09 11:50:00|649.7|649.1|649.9|649.3|650.6|650|649.6|649|155
1715255700000|2024-05-09 11:55:00|649.8|649.2|648.6|648|649.9|649.3|648.3|647.7|61
1715256000000|2024-05-09 12:00:00|648.9|648.3|649.2|648.6|649.7|649.1|648.8|648.2|85
1715256300000|2024-05-09 12:05:00|649.1|648.5|649.7|649.1|650.2|649.6|648.6|648|128
1715256600000|2024-05-09 12:10:00|649.8|649.2|649|648.4|649.8|649.2|648.4|647.8|120
1715256900000|2024-05-09 12:15:00|648.8|648.2|649.4|648.8|649.5|648.9|648.5|647.9|104
1715257200000|2024-05-09 12:20:00|649.2|648.6|649.1|648.5|649.8|649.2|649|648.4|101
1715257500000|2024-05-09 12:25:00|649|648.4|648.3|647.7|649.7|649.1|648.3|647.7|130
1715257800000|2024-05-09 12:30:00|648.4|647.8|647.8|647.2|648.9|648.3|647.8|647.2|124
1715258100000|2024-05-09 12:35:00|647.9|647.3|649.1|648.5|649.2|648.6|647.8|647.2|139
1715258400000|2024-05-09 12:40:00|648.9|648.3|648.9|648.3|649.4|648.8|648.6|648|172
1715261400000|2024-05-09 13:30:00|649.1|648.5|649.5|648.9|652|651.4|647.5|646.9|2386
1715261700000|2024-05-09 13:35:00|649.7|649.1|649.5|648.9|650.7|650.1|648.2|647.6|700
1715262000000|2024-05-09 13:40:00|649.4|648.8|650.6|650|651.5|650.9|648.9|648.3|733
1715262300000|2024-05-09 13:45:00|650.5|649.9|649|648.4|650.8|650.2|648.7|648.1|443
1715262600000|2024-05-09 13:50:00|649.1|648.5|644.7|644.1|649.5|648.9|644.5|643.9|896
1715262900000|2024-05-09 13:55:00|644.6|644|644|643.4|645.3|644.7|643.3|642.7|737
1715263200000|2024-05-09 14:00:00|644.1|643.5|642.1|641.5|644.8|644.2|641.8|641.2|976
1715263500000|2024-05-09 14:05:00|642.2|641.6|642.5|641.9|642.5|641.9|640.6|640|522
1715263800000|2024-05-09 14:10:00|642.8|642.2|645.7|645.1|646.2|645.6|642.5|641.9|742
1715264100000|2024-05-09 14:15:00|645.5|644.9|645.5|644.9|646.3|645.7|644.6|644|541
1715264400000|2024-05-09 14:20:00|645.4|644.8|645|644.4|646.7|646.1|644.7|644.1|396
1715264700000|2024-05-09 14:25:00|645.3|644.7|647|646.4|647.2|646.6|644.8|644.2|694
1715265000000|2024-05-09 14:30:00|647.2|646.6|648.2|647.6|648.9|648.3|646.5|645.9|468
1715265300000|2024-05-09 14:35:00|648.4|647.8|649.7|649.1|650.2|649.6|648.2|647.6|369
1715265600000|2024-05-09 14:40:00|649.6|649|648.2|647.6|649.7|649.1|648.2|647.6|373
1715265900000|2024-05-09 14:45:00|648.3|647.7|648|647.4|649.2|648.6|647.9|647.3|429
1715266200000|2024-05-09 14:50:00|648.2|647.6|648.5|647.9|649|648.4|647.7|647.1|214
1715266500000|2024-05-09 14:55:00|648.4|647.8|648.9|648.3|649.7|649.1|648.2|647.6|287
1715266800000|2024-05-09 15:00:00|649|648.4|649.3|648.7|650|649.4|648.7|648.1|336
1715267100000|2024-05-09 15:05:00|649.4|648.8|648.5|647.9|650|649.4|648.1|647.5|176
1715267400000|2024-05-09 15:10:00|648.3|647.7|646.5|645.9|648.5|647.9|645.8|645.2|420
1715267700000|2024-05-09 15:15:00|646.3|645.7|647.2|646.6|648.1|647.5|646.2|645.6|287
1715268000000|2024-05-09 15:20:00|647.3|646.7|646.5|645.9|648|647.4|646.2|645.6|235
1715268300000|2024-05-09 15:25:00|646.7|646.1|647.7|647.1|648.2|647.6|646.7|646.1|206
1715268600000|2024-05-09 15:30:00|648|647.4|646.5|645.9|648|647.4|645.8|645.2|247
1715268900000|2024-05-09 15:35:00|646.4|645.8|646.5|645.9|647|646.4|645.8|645.2|229
1715269200000|2024-05-09 15:40:00|646.3|645.7|645.8|645.2|647|646.4|645.7|645.1|278
1715269500000|2024-05-09 15:45:00|645.9|645.3|647.2|646.6|647.5|646.9|645.5|644.9|489
1715269800000|2024-05-09 15:50:00|647.3|646.7|646|645.4|647.5|646.9|645.8|645.2|210
1715270100000|2024-05-09 15:55:00|645.8|645.2|647.2|646.6|647.5|646.9|645.8|645.2|261
1715270400000|2024-05-09 16:00:00|647.1|646.5|647.7|647.1|648.5|647.9|647|646.4|296
1715270700000|2024-05-09 16:05:00|647.8|647.2|647.7|647.1|648.5|647.9|647.7|647.1|154
1715271000000|2024-05-09 16:10:00|647.5|646.9|646.3|645.7|648|647.4|646.3|645.7|480
1715271300000|2024-05-09 16:15:00|646.6|646|643.7|643.1|646.6|646|643.4|642.8|354
1715271600000|2024-05-09 16:20:00|643.8|643.2|644.6|644|644.8|644.2|642.9|642.3|311
1715271900000|2024-05-09 16:25:00|644.4|643.8|644.2|643.6|644.9|644.3|644|643.4|164
1715272200000|2024-05-09 16:30:00|644.1|643.5|644.4|643.8|644.5|643.9|644|643.4|150
1715272500000|2024-05-09 16:35:00|644.1|643.5|642.6|642|644.8|644.2|642.6|642|415
1715272800000|2024-05-09 16:40:00|642.4|641.8|641.6|641|642.9|642.3|641.4|640.8|657
1715273100000|2024-05-09 16:45:00|641.7|641.1|642.1|641.5|642.3|641.7|641.1|640.5|396
1715273400000|2024-05-09 16:50:00|642|641.4|642.8|642.2|643.3|642.7|641.8|641.2|854
1715273700000|2024-05-09 16:55:00|642.5|641.9|644.5|643.9|645|644.4|642.5|641.9|422
1715274000000|2024-05-09 17:00:00|644.8|644.2|644|643.4|645|644.4|643.5|642.9|211
1715274300000|2024-05-09 17:05:00|644.3|643.7|644.9|644.3|645|644.4|643.8|643.2|370
1715274600000|2024-05-09 17:10:00|645|644.4|642.8|642.2|645|644.4|642.8|642.2|326
1715274900000|2024-05-09 17:15:00|643|642.4|642.8|642.2|643.3|642.7|642.3|641.7|464
1715275200000|2024-05-09 17:20:00|643.1|642.5|643.6|643|643.8|643.2|642.6|642|147
1715275500000|2024-05-09 17:25:00|643.8|643.2|643.1|642.5|643.8|643.2|642.6|642|147
1715275800000|2024-05-09 17:30:00|642.8|642.2|642.6|642|643.1|642.5|642.3|641.7|144
1715276100000|2024-05-09 17:35:00|642.8|642.2|642.3|641.7|643.1|642.5|641.8|641.2|228
1715276400000|2024-05-09 17:40:00|642.2|641.6|642.6|642|642.8|642.2|642.1|641.5|338
1715276700000|2024-05-09 17:45:00|642.3|641.7|642.1|641.5|642.5|641.9|641.8|641.2|144
1715277000000|2024-05-09 17:50:00|642|641.4|642|641.4|642.3|641.7|641.5|640.9|136
1715277300000|2024-05-09 17:55:00|641.9|641.3|642|641.4|642.5|641.9|641.8|641.2|257
1715277600000|2024-05-09 18:00:00|642.1|641.5|642.6|642|642.8|642.2|641.8|641.2|514
1715277900000|2024-05-09 18:05:00|642.8|642.2|642.3|641.7|642.8|642.2|641.8|641.2|656
1715278200000|2024-05-09 18:10:00|642.5|641.9|642|641.4|643|642.4|642|641.4|1762
1715278500000|2024-05-09 18:15:00|642.3|641.7|642.1|641.5|642.8|642.2|641.8|641.2|769
1715299200000|2024-05-10 00:00:00|642.5|641.9|644.1|643.5|644.4|643.8|642.2|641.6|182
1715299500000|2024-05-10 00:05:00|644.2|643.6|644.1|643.5|644.6|644|643.8|643.2|42
1715299800000|2024-05-10 00:10:00|644.4|643.8|644.5|643.9|644.6|644|644.2|643.6|37
1715300100000|2024-05-10 00:15:00|644.6|644|645.6|645|645.6|645|644.6|644|49
1715300400000|2024-05-10 00:20:00|645.4|644.8|645.9|645.3|645.9|645.3|645.4|644.8|14
1715300700000|2024-05-10 00:25:00|646|645.4|646.1|645.5|646.4|645.8|646|645.4|27
1715301000000|2024-05-10 00:30:00|646|645.4|645.9|645.3|646|645.4|645.6|645|24
1715301300000|2024-05-10 00:35:00|645.6|645|645.1|644.5|645.6|645|645.1|644.5|11
1715301600000|2024-05-10 00:40:00|645.2|644.6|645.4|644.8|645.5|644.9|645.1|644.5|13
1715301900000|2024-05-10 00:45:00|645.1|644.5|645.6|645|645.6|645|644.9|644.3|22
1715302200000|2024-05-10 00:50:00|645.9|645.3|645.9|645.3|646.1|645.5|645.9|645.3|28
1715302500000|2024-05-10 00:55:00|645.8|645.2|645.5|644.9|645.8|645.2|645.4|644.8|16
1715302800000|2024-05-10 01:00:00|645.8|645.2|645.9|645.3|645.9|645.3|645.6|645|28
1715303100000|2024-05-10 01:05:00|646.1|645.5|645.9|645.3|646.1|645.5|645.9|645.3|9
1715303400000|2024-05-10 01:10:00|646|645.4|645.4|644.8|646|645.4|645.4|644.8|34
1715303700000|2024-05-10 01:15:00|645.3|644.7|644.6|644|645.5|644.9|644.6|644|40
1715304000000|2024-05-10 01:20:00|644.9|644.3|644.6|644|645.1|644.5|644.6|644|14
1715304300000|2024-05-10 01:25:00|644.7|644.1|644.5|643.9|644.7|644.1|644.4|643.8|33
1715304600000|2024-05-10 01:30:00|644.6|644|644.4|643.8|644.6|644|643.9|643.3|39
1715304900000|2024-05-10 01:35:00|644.2|643.6|643.4|642.8|644.2|643.6|643.3|642.7|90
1715305200000|2024-05-10 01:40:00|643.5|642.9|643.9|643.3|644.2|643.6|643.5|642.9|70
1715305500000|2024-05-10 01:45:00|644.2|643.6|643.9|643.3|644.2|643.6|643.9|643.3|19
1715305800000|2024-05-10 01:50:00|643.8|643.2|643.8|643.2|643.8|643.2|643.8|643.2|6
1715306100000|2024-05-10 01:55:00|643.9|643.3|643.9|643.3|643.9|643.3|643.6|643|8
1715306400000|2024-05-10 02:00:00|643.6|643|643.9|643.3|643.9|643.3|643.4|642.8|18
1715306700000|2024-05-10 02:05:00|644.1|643.5|643.9|643.3|644.1|643.5|643.9|643.3|12
1715307000000|2024-05-10 02:10:00|643.7|643.1|643.9|643.3|643.9|643.3|643.7|643.1|10
1715307300000|2024-05-10 02:15:00|644|643.4|644|643.4|644|643.4|643.9|643.3|2
1715307600000|2024-05-10 02:20:00|644.1|643.5|644.4|643.8|644.4|643.8|644.1|643.5|5
1715307900000|2024-05-10 02:25:00|644.5|643.9|644.4|643.8|644.6|644|644.4|643.8|7
1715308200000|2024-05-10 02:30:00|644.5|643.9|644.2|643.6|644.5|643.9|644.2|643.6|8
1715308500000|2024-05-10 02:35:00|644.3|643.7|644.4|643.8|645.2|644.6|644.3|643.7|83
1715308800000|2024-05-10 02:40:00|644.3|643.7|644.3|643.7|644.3|643.7|644.3|643.7|2
1715309100000|2024-05-10 02:45:00|644.4|643.8|644.4|643.8|644.4|643.8|644.4|643.8|3
1715309400000|2024-05-10 02:50:00|644.6|644|644.5|643.9|644.7|644.1|644.4|643.8|4
1715309700000|2024-05-10 02:55:00|645.2|644.6|645.2|644.6|645.2|644.6|645.1|644.5|53
1715310000000|2024-05-10 03:00:00|645|644.4|644.9|644.3|645.2|644.6|644.9|644.3|10
1715310300000|2024-05-10 03:05:00|645|644.4|645.4|644.8|645.4|644.8|645|644.4|5
1715310600000|2024-05-10 03:10:00|645.5|644.9|645.4|644.8|645.6|645|645.4|644.8|6
1715310900000|2024-05-10 03:15:00|645.6|645|645.1|644.5|645.6|645|645.1|644.5|11
1715311200000|2024-05-10 03:20:00|644.9|644.3|644.8|644.2|644.9|644.3|644.6|644|8
1715311500000|2024-05-10 03:25:00|644.9|644.3|644.9|644.3|644.9|644.3|644.6|644|5
1715311800000|2024-05-10 03:30:00|645.2|644.6|644.9|644.3|645.2|644.6|644.9|644.3|6
1715312100000|2024-05-10 03:35:00|645|644.4|644.9|644.3|645|644.4|644.9|644.3|15
1715312400000|2024-05-10 03:40:00|645|644.4|644.7|644.1|645|644.4|644.7|644.1|16
1715312700000|2024-05-10 03:45:00|644.5|643.9|644.4|643.8|644.5|643.9|644.4|643.8|4
1715313000000|2024-05-10 03:50:00|644.5|643.9|644.5|643.9|644.5|643.9|644.5|643.9|0
1715313300000|2024-05-10 03:55:00|644.6|644|644.7|644.1|644.7|644.1|644.4|643.8|15
1715313600000|2024-05-10 04:00:00|644.6|644|644.4|643.8|644.6|644|644.2|643.6|32
1715313900000|2024-05-10 04:05:00|644.5|643.9|644.4|643.8|644.6|644|644.4|643.8|0
1715314200000|2024-05-10 04:10:00|644.5|643.9|644.7|644.1|644.7|644.1|644.5|643.9|3
1715314500000|2024-05-10 04:15:00|644.8|644.2|644.7|644.1|644.8|644.2|644.7|644.1|3
1715314800000|2024-05-10 04:20:00|644.8|644.2|644.7|644.1|644.8|644.2|644.7|644.1|4
1715315100000|2024-05-10 04:25:00|644.8|644.2|644.7|644.1|644.8|644.2|644.7|644.1|2
1715315400000|2024-05-10 04:30:00|644.9|644.3|645.2|644.6|645.7|645.1|644.9|644.3|17
1715315700000|2024-05-10 04:35:00|645.3|644.7|645.2|644.6|645.3|644.7|645.2|644.6|1
1715316000000|2024-05-10 04:40:00|644.8|644.2|644.4|643.8|644.8|644.2|644.4|643.8|17
1715316300000|2024-05-10 04:45:00|644.5|643.9|644.7|644.1|644.7|644.1|644.4|643.8|9
1715316600000|2024-05-10 04:50:00|644.9|644.3|644.9|644.3|644.9|644.3|644.7|644.1|4
1715316900000|2024-05-10 04:55:00|644.8|644.2|644.9|644.3|644.9|644.3|644.8|644.2|2
1715317200000|2024-05-10 05:00:00|646.4|645.8|647.5|646.9|647.9|647.3|645.9|645.3|304
1715317500000|2024-05-10 05:05:00|647.6|647|647.1|646.5|647.9|647.3|647.1|646.5|14
1715317800000|2024-05-10 05:10:00|646.9|646.3|647.1|646.5|647.4|646.8|646.9|646.3|10
1715318100000|2024-05-10 05:15:00|646.9|646.3|647.3|646.7|647.4|646.8|646.9|646.3|16
1715318400000|2024-05-10 05:20:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|6
1715318700000|2024-05-10 05:25:00|647.4|646.8|647.7|647.1|647.9|647.3|647.3|646.7|33
1715319000000|2024-05-10 05:30:00|647.8|647.2|647.4|646.8|647.8|647.2|647.2|646.6|23
1715319300000|2024-05-10 05:35:00|647.2|646.6|646.9|646.3|647.2|646.6|646.6|646|10
1715319600000|2024-05-10 05:40:00|646.8|646.2|646.9|646.3|646.9|646.3|646.6|646|2
1715319900000|2024-05-10 05:45:00|646.8|646.2|646.7|646.1|646.9|646.3|646.7|646.1|0
1715320200000|2024-05-10 05:50:00|646.4|645.8|646.3|645.7|646.7|646.1|646.2|645.6|36
1715320500000|2024-05-10 05:55:00|646.4|645.8|647.7|647.1|647.7|647.1|646.4|645.8|14
1715320800000|2024-05-10 06:00:00|647.6|647|647.4|646.8|647.6|647|647.2|646.6|16
1715321100000|2024-05-10 06:05:00|647.3|646.7|648.9|648.3|649.4|648.8|647.1|646.5|73
1715321400000|2024-05-10 06:10:00|649.6|649|654.3|653.7|654.3|653.7|649.6|649|499
1715321700000|2024-05-10 06:15:00|654.5|653.9|655|654.4|655.8|655.2|654.5|653.9|285
1715322000000|2024-05-10 06:20:00|655.1|654.5|655.6|655|656|655.4|655|654.4|73
1715322300000|2024-05-10 06:25:00|655.8|655.2|653.4|652.8|656|655.4|653.2|652.6|161
1715322600000|2024-05-10 06:30:00|652.8|652.2|655.2|654.6|656.1|655.5|652.1|651.5|175
1715322900000|2024-05-10 06:35:00|655.3|654.7|654.8|654.2|655.6|655|654.6|654|92
1715323200000|2024-05-10 06:40:00|654.7|654.1|655.2|654.6|655.5|654.9|654.6|654|62
1715323500000|2024-05-10 06:45:00|655.1|654.5|656.6|656|657.2|656.6|654.9|654.3|105
1715323800000|2024-05-10 06:50:00|656.3|655.7|656.8|656.2|657.7|657.1|655.9|655.3|136
1715324100000|2024-05-10 06:55:00|656.6|656|656.8|656.2|657.3|656.7|656.3|655.7|60
1715324400000|2024-05-10 07:00:00|656.7|656.1|655.7|655.1|656.7|656.1|655.3|654.7|164
1715324700000|2024-05-10 07:05:00|655.8|655.2|656.2|655.6|657.6|657|655.6|655|182
1715325000000|2024-05-10 07:10:00|656.1|655.5|657.1|656.5|657.3|656.7|656.1|655.5|65
1715325300000|2024-05-10 07:15:00|656.8|656.2|656.1|655.5|657.2|656.6|655.8|655.2|54
1715325600000|2024-05-10 07:20:00|655.8|655.2|655.8|655.2|656|655.4|655.3|654.7|106
1715325900000|2024-05-10 07:25:00|655.9|655.3|657|656.4|657.1|656.5|655.9|655.3|101
1715326200000|2024-05-10 07:30:00|656.9|656.3|657.6|657|657.8|657.2|656.9|656.3|61
1715326500000|2024-05-10 07:35:00|657.5|656.9|657.5|656.9|657.6|657|657.5|656.9|58
1715326800000|2024-05-10 07:40:00|657.6|657|658.3|657.7|658.5|657.9|656.5|655.9|265
1715327100000|2024-05-10 07:45:00|658.4|657.8|661.1|660.5|661.2|660.6|658.4|657.8|620
1715327400000|2024-05-10 07:50:00|661|660.4|663.5|662.9|664.2|663.6|661|660.4|402
1715327700000|2024-05-10 07:55:00|663.4|662.8|662.9|662.3|663.7|663.1|662.3|661.7|151
1715328000000|2024-05-10 08:00:00|662.7|662.1|661.1|660.5|662.7|662.1|660.6|660|149
1715328300000|2024-05-10 08:05:00|661.2|660.6|660.3|659.7|661.6|661|660.1|659.5|75
1715328600000|2024-05-10 08:10:00|660.2|659.6|659.7|659.1|660.8|660.2|659.4|658.8|47
1715328900000|2024-05-10 08:15:00|659.6|659|659.4|658.8|659.7|659.1|658.8|658.2|71
1715329200000|2024-05-10 08:20:00|659.3|658.7|658.7|658.1|659.4|658.8|658.6|658|23
1715329500000|2024-05-10 08:25:00|658.6|658|658.1|657.5|659.4|658.8|657.9|657.3|253
1715329800000|2024-05-10 08:30:00|658.2|657.6|658.8|658.2|659.2|658.6|658|657.4|67
1715330100000|2024-05-10 08:35:00|658.9|658.3|657.5|656.9|659|658.4|656.9|656.3|53
1715330400000|2024-05-10 08:40:00|657.4|656.8|658.5|657.9|659|658.4|657.4|656.8|124
1715330700000|2024-05-10 08:45:00|658.7|658.1|657.5|656.9|660.1|659.5|657.3|656.7|253
1715331000000|2024-05-10 08:50:00|657.4|656.8|657.8|657.2|657.9|657.3|657.3|656.7|51
1715331300000|2024-05-10 08:55:00|657.9|657.3|656.8|656.2|657.9|657.3|656.5|655.9|54
1715331600000|2024-05-10 09:00:00|656.9|656.3|658.6|658|659.4|658.8|656.4|655.8|391
1715331900000|2024-05-10 09:05:00|658.9|658.3|654.2|653.6|658.9|658.3|654|653.4|245
1715332200000|2024-05-10 09:10:00|653.9|653.3|656.2|655.6|656.3|655.7|653.7|653.1|323
1715332500000|2024-05-10 09:15:00|656.1|655.5|655|654.4|656.1|655.5|654.7|654.1|97
1715332800000|2024-05-10 09:20:00|655.7|655.1|656.6|656|656.8|656.2|655.5|654.9|159
1715333100000|2024-05-10 09:25:00|656.5|655.9|657.2|656.6|657.5|656.9|656.3|655.7|22
1715333400000|2024-05-10 09:30:00|657.1|656.5|657|656.4|657.2|656.6|656.8|656.2|29
1715333700000|2024-05-10 09:35:00|657.1|656.5|656.1|655.5|657.5|656.9|656.1|655.5|128
1715334000000|2024-05-10 09:40:00|656|655.4|656.5|655.9|657.4|656.8|655.9|655.3|59
1715334300000|2024-05-10 09:45:00|656.7|656.1|656.8|656.2|656.8|656.2|656.5|655.9|17
1715334600000|2024-05-10 09:50:00|656.6|656|657|656.4|657.3|656.7|656.6|656|10
1715334900000|2024-05-10 09:55:00|657.1|656.5|658.1|657.5|658.2|657.6|657.1|656.5|192
1715335200000|2024-05-10 10:00:00|658.2|657.6|659.1|658.5|659.1|658.5|657.2|656.6|90
1715335500000|2024-05-10 10:05:00|659|658.4|658.7|658.1|659.2|658.6|658.5|657.9|88
1715335800000|2024-05-10 10:10:00|658.8|658.2|660.2|659.6|660.3|659.7|658.5|657.9|115
1715336100000|2024-05-10 10:15:00|660.3|659.7|659.6|659|660.5|659.9|658.7|658.1|213
1715336400000|2024-05-10 10:20:00|659.5|658.9|658.6|658|660.2|659.6|658.4|657.8|165
1715336700000|2024-05-10 10:25:00|658.5|657.9|659.5|658.9|659.5|658.9|658.5|657.9|91
1715337000000|2024-05-10 10:30:00|659.6|659|659.3|658.7|660|659.4|659.2|658.6|74
1715337300000|2024-05-10 10:35:00|659.2|658.6|658.5|657.9|659.2|658.6|657.3|656.7|94
1715337600000|2024-05-10 10:40:00|657.8|657.2|657|656.4|658.1|657.5|655.9|655.3|168
1715337900000|2024-05-10 10:45:00|656.9|656.3|657|656.4|657.3|656.7|656.6|656|72
1715338200000|2024-05-10 10:50:00|657.2|656.6|657.8|657.2|658.3|657.7|657.2|656.6|81
1715338500000|2024-05-10 10:55:00|656.7|656.1|655.4|654.8|656.8|656.2|654.8|654.2|203
1715338800000|2024-05-10 11:00:00|655.5|654.9|656.3|655.7|656.7|656.1|655.4|654.8|53
1715339100000|2024-05-10 11:05:00|656.4|655.8|655.1|654.5|656.4|655.8|655|654.4|110
1715339400000|2024-05-10 11:10:00|656.1|655.5|655.9|655.3|656.4|655.8|655.9|655.3|9
1715339700000|2024-05-10 11:15:00|655.7|655.1|655.3|654.7|655.7|655.1|654.8|654.2|17
1715340000000|2024-05-10 11:20:00|656.6|656|656.2|655.6|656.7|656.1|655.7|655.1|131
1715340300000|2024-05-10 11:25:00|656.1|655.5|655.4|654.8|656.3|655.7|655|654.4|49
1715340600000|2024-05-10 11:30:00|655.3|654.7|655.8|655.2|655.8|655.2|654.9|654.3|38
1715340900000|2024-05-10 11:35:00|656|655.4|656.3|655.7|656.3|655.7|655.8|655.2|48
1715341200000|2024-05-10 11:40:00|656.2|655.6|655.1|654.5|656.2|655.6|654.8|654.2|171
1715341500000|2024-05-10 11:45:00|655|654.4|655|654.4|655.5|654.9|655|654.4|180
1715341800000|2024-05-10 11:50:00|655.1|654.5|655.1|654.5|656.2|655.6|655|654.4|96
1715342100000|2024-05-10 11:55:00|655|654.4|653.3|652.7|655|654.4|652.4|651.8|323
1715342400000|2024-05-10 12:00:00|653.2|652.6|654.2|653.6|654.3|653.7|652.3|651.7|131
1715342700000|2024-05-10 12:05:00|654.3|653.7|653.1|652.5|654.3|653.7|653.1|652.5|109
1715343000000|2024-05-10 12:10:00|653.3|652.7|654.8|654.2|655.3|654.7|653.3|652.7|69
1715343300000|2024-05-10 12:15:00|654.9|654.3|654.2|653.6|655.2|654.6|653.9|653.3|125
1715343600000|2024-05-10 12:20:00|654.1|653.5|654.3|653.7|654.6|654|653.6|653|66
1715343900000|2024-05-10 12:25:00|654.4|653.8|655.1|654.5|655.2|654.6|654.4|653.8|56
1715344200000|2024-05-10 12:30:00|655.2|654.6|654.8|654.2|655.5|654.9|654.7|654.1|77
1715344500000|2024-05-10 12:35:00|655.1|654.5|655.1|654.5|655.3|654.7|654.8|654.2|38
1715344800000|2024-05-10 12:40:00|654.9|654.3|655.2|654.6|655.6|655|654.7|654.1|123
1715347800000|2024-05-10 13:30:00|654.6|654|659.7|659.1|659.8|659.2|653|652.4|1499
1715348100000|2024-05-10 13:35:00|659.8|659.2|657.5|656.9|660|659.4|656|655.4|971
1715348400000|2024-05-10 13:40:00|657.3|656.7|656.3|655.7|658|657.4|654.5|653.9|681
1715348700000|2024-05-10 13:45:00|656.4|655.8|655.3|654.7|657|656.4|654.8|654.2|384
1715349000000|2024-05-10 13:50:00|655.1|654.5|654.3|653.7|656.3|655.7|653.8|653.2|573
1715349300000|2024-05-10 13:55:00|654.5|653.9|654|653.4|655.5|654.9|653.6|653|584
1715349600000|2024-05-10 14:00:00|653.9|653.3|653.2|652.6|654.3|653.7|651.4|650.8|643
1715349900000|2024-05-10 14:05:00|652.8|652.2|654.2|653.6|654.3|653.7|652.3|651.7|450
1715350200000|2024-05-10 14:10:00|654.1|653.5|653.8|653.2|654.8|654.2|653.3|652.7|310
1715350500000|2024-05-10 14:15:00|654|653.4|654.2|653.6|654.6|654|653|652.4|438
1715350800000|2024-05-10 14:20:00|654.3|653.7|653.4|652.8|654.7|654.1|652.4|651.8|294
1715351100000|2024-05-10 14:25:00|653.8|653.2|654.9|654.3|654.9|654.3|653.1|652.5|214
1715351400000|2024-05-10 14:30:00|654.8|654.2|654.9|654.3|655.4|654.8|654.6|654|251
1715351700000|2024-05-10 14:35:00|655.1|654.5|654.6|654|655.1|654.5|653.9|653.3|209
1715352000000|2024-05-10 14:40:00|654.7|654.1|653.3|652.7|654.7|654.1|652.5|651.9|294
1715352300000|2024-05-10 14:45:00|653.2|652.6|653.3|652.7|654.2|653.6|651.9|651.3|303
1715352600000|2024-05-10 14:50:00|653.2|652.6|653.4|652.8|653.6|653|652.2|651.6|243
1715352900000|2024-05-10 14:55:00|653.9|653.3|654.3|653.7|654.9|654.3|653.9|653.3|238
1715353200000|2024-05-10 15:00:00|654.4|653.8|655.6|655|656.4|655.8|654.4|653.8|441
1715353500000|2024-05-10 15:05:00|655.7|655.1|657.1|656.5|657.4|656.8|655.6|655|352
1715353800000|2024-05-10 15:10:00|657|656.4|656.4|655.8|657.9|657.3|656.1|655.5|364
1715354100000|2024-05-10 15:15:00|656.5|655.9|655.4|654.8|656.9|656.3|655.1|654.5|290
1715354400000|2024-05-10 15:20:00|655.1|654.5|655.2|654.6|655.6|655|654.4|653.8|333
1715354700000|2024-05-10 15:25:00|655.1|654.5|654.9|654.3|655.7|655.1|654.4|653.8|229
1715355000000|2024-05-10 15:30:00|655.1|654.5|655.6|655|655.7|655.1|654.4|653.8|267
1715355300000|2024-05-10 15:35:00|655.7|655.1|654.7|654.1|655.9|655.3|654.5|653.9|336
1715355600000|2024-05-10 15:40:00|654.9|654.3|656|655.4|656.3|655.7|654.1|653.5|392
1715355900000|2024-05-10 15:45:00|655.9|655.3|655.9|655.3|657.1|656.5|655.5|654.9|328
1715356200000|2024-05-10 15:50:00|656|655.4|653|652.4|656.2|655.6|653|652.4|481
1715356500000|2024-05-10 15:55:00|653.1|652.5|653.8|652.3|653.8|652.7|651|650.4|625
1715356800000|2024-05-10 16:00:00|654.2|652.7|657.4|656.8|662.6|661.6|654.2|652.7|1658
1715357100000|2024-05-10 16:05:00|657.5|656.9|662.1|661.5|665.5|664.9|657.5|656.9|1737
1715357400000|2024-05-10 16:10:00|661.9|661.3|663.3|662.7|665.6|665|661.8|661.2|923
1715357700000|2024-05-10 16:15:00|663.4|662.8|663.7|663.1|664.7|664.1|662.6|662|1061
1715358000000|2024-05-10 16:20:00|663.6|663|660.2|659.6|663.7|663.1|659.1|658.5|959
1715358300000|2024-05-10 16:25:00|660.4|659.8|659.3|658.7|660.5|659.9|656.2|655.6|882
1715358600000|2024-05-10 16:30:00|659.2|658.6|658.4|657.8|659.8|659.2|657.7|657.1|408
1715358900000|2024-05-10 16:35:00|658.3|657.7|663|662.4|663.2|662.6|657.7|657.1|784
1715359200000|2024-05-10 16:40:00|662.9|662.3|662.1|661.5|663.4|662.8|662|661.4|392
1715359500000|2024-05-10 16:45:00|662.4|661.8|664.1|663.5|665.1|664.5|662.4|661.8|988
1715359800000|2024-05-10 16:50:00|664|663.4|664.9|664.3|665.1|664.5|663.4|662.8|360
1715360100000|2024-05-10 16:55:00|664.7|664.1|662.3|661.7|665.3|664.7|661.7|661.1|321
1715360400000|2024-05-10 17:00:00|662.2|661.6|661.4|660.8|662.4|661.8|659.4|658.8|504
1715360700000|2024-05-10 17:05:00|661.2|660.6|660.5|659.9|661.5|660.9|659.6|659|374
1715361000000|2024-05-10 17:10:00|660.4|659.8|662.4|661.8|662.6|662|660.4|659.8|208
1715361300000|2024-05-10 17:15:00|662.3|661.7|663.1|662.5|663.7|663.1|662.3|661.7|288
1715361600000|2024-05-10 17:20:00|663|662.4|663.6|663|663.6|663|662.4|661.8|180
1715361900000|2024-05-10 17:25:00|663.5|662.9|663.1|662.5|663.6|663|662.1|661.5|379
1715362200000|2024-05-10 17:30:00|663.3|662.7|664|663.4|664.3|663.7|662.8|662.2|368
1715362500000|2024-05-10 17:35:00|664.1|663.5|662.5|661.9|664.1|663.5|662.1|661.5|222
1715362800000|2024-05-10 17:40:00|662.4|661.8|664.6|664|664.6|664|662.4|661.8|579
1715363100000|2024-05-10 17:45:00|664.5|663.9|664.4|663.8|665.7|665.1|663.9|663.3|859
1715363400000|2024-05-10 17:50:00|664.5|663.9|665.5|664.9|665.6|665|664.4|663.8|652
1715363700000|2024-05-10 17:55:00|665.4|664.8|666.5|665.9|666.8|666.2|665.1|664.5|442
1715364000000|2024-05-10 18:00:00|666.3|665.7|669.3|668.7|669.3|668.7|666.3|665.7|1602
1715364300000|2024-05-10 18:05:00|669.6|669|666.7|666.1|669.8|669.2|666.7|666.1|991
1715364600000|2024-05-10 18:10:00|666.8|666.2|668.1|667.5|668.6|668|666.4|665.8|2159
1715364900000|2024-05-10 18:15:00|668|667.4|666.8|666.2|668|667.4|666.7|666.1|752
1715558400000|2024-05-13 00:00:00|668.6|668|664.9|664.3|669.1|668.5|663.9|663.3|969
1715558700000|2024-05-13 00:05:00|665.2|664.6|665.3|664.7|666.2|665.6|664|663.4|212
1715559000000|2024-05-13 00:10:00|665.2|664.6|664.6|664|665.3|664.7|663.4|662.8|136
1715559300000|2024-05-13 00:15:00|664.8|664.2|664.4|663.8|665.7|665.1|664.2|663.6|46
1715559600000|2024-05-13 00:20:00|664.5|663.9|663.8|663.2|664.5|663.9|663|662.4|162
1715559900000|2024-05-13 00:25:00|663.7|663.1|663.3|662.7|664|663.4|663.1|662.5|42
1715560200000|2024-05-13 00:30:00|663.2|662.6|662.5|661.9|663.3|662.7|662.2|661.6|49
1715560500000|2024-05-13 00:35:00|662.6|662|662.2|661.6|663|662.4|661.2|660.6|81
1715560800000|2024-05-13 00:40:00|662.4|661.8|662.3|661.7|663|662.4|662.3|661.7|25
1715561100000|2024-05-13 00:45:00|662.4|661.8|662.3|661.7|662.6|662|662.1|661.5|47
1715561400000|2024-05-13 00:50:00|662.2|661.6|661.7|661.1|662.5|661.9|661.7|661.1|131
1715561700000|2024-05-13 00:55:00|662|661.4|662.5|661.9|662.5|661.9|662|661.4|46
1715562000000|2024-05-13 01:00:00|662.3|661.7|661.7|661.1|663.2|662.6|661.7|661.1|44
1715562300000|2024-05-13 01:05:00|661.9|661.3|662.2|661.6|662.7|662.1|661.5|660.9|70
1715562600000|2024-05-13 01:10:00|662.4|661.8|662.1|661.5|662.7|662.1|662.1|661.5|24
1715562900000|2024-05-13 01:15:00|662.2|661.6|662.7|662.1|663|662.4|662|661.4|32
1715563200000|2024-05-13 01:20:00|662.6|662|662.3|661.7|662.9|662.3|662.3|661.7|4
1715563500000|2024-05-13 01:25:00|662.5|661.9|662.4|661.8|662.7|662.1|661.2|660.6|87
1715563800000|2024-05-13 01:30:00|662.3|661.7|662.6|662|662.6|662|661.8|661.2|37
1715564100000|2024-05-13 01:35:00|662.7|662.1|663.4|662.8|663.5|662.9|662.7|662.1|16
1715564400000|2024-05-13 01:40:00|663.5|662.9|663.7|663.1|664.5|663.9|663.3|662.7|38
1715564700000|2024-05-13 01:45:00|663.5|662.9|664.2|663.6|664.5|663.9|663.2|662.6|46
1715565000000|2024-05-13 01:50:00|664.1|663.5|663.7|663.1|664.2|663.6|663.7|663.1|16
1715565300000|2024-05-13 01:55:00|663.8|663.2|664|663.4|664.1|663.5|663.7|663.1|24
1715565600000|2024-05-13 02:00:00|663.6|663|663.5|662.9|663.7|663.1|663.4|662.8|15
1715565900000|2024-05-13 02:05:00|663.4|662.8|663.3|662.7|663.5|662.9|662.9|662.3|47
1715566200000|2024-05-13 02:10:00|663.4|662.8|663.5|662.9|663.5|662.9|663.4|662.8|15
1715566500000|2024-05-13 02:15:00|||||||||9
1715566800000|2024-05-13 02:20:00|663.4|662.8|663.2|662.6|663.5|662.9|663.2|662.6|6
1715567100000|2024-05-13 02:25:00|663.3|662.7|663.7|663.1|663.8|663.2|663.2|662.6|14
1715567400000|2024-05-13 02:30:00|663.5|662.9|663.8|663.2|664|663.4|663.5|662.9|35
1715567700000|2024-05-13 02:35:00|663.7|663.1|664|663.4|664.4|663.8|663.7|663.1|47
1715568000000|2024-05-13 02:40:00|664.1|663.5|663.7|663.1|664.1|663.5|663.7|663.1|25
1715568300000|2024-05-13 02:45:00|663.8|663.2|663.5|662.9|664|663.4|663.5|662.9|25
1715568600000|2024-05-13 02:50:00|663.2|662.6|663.2|662.6|663.2|662.6|663|662.4|53
1715568900000|2024-05-13 02:55:00|663|662.4|662.7|662.1|663.2|662.6|662.1|661.5|71
1715569200000|2024-05-13 03:00:00|662.6|662|662.7|662.1|663|662.4|662.3|661.7|57
1715569500000|2024-05-13 03:05:00|662.6|662|662.8|662.2|663.2|662.6|662.6|662|32
1715569800000|2024-05-13 03:10:00|662.9|662.3|662.1|661.5|662.9|662.3|661.9|661.3|28
1715570100000|2024-05-13 03:15:00|662|661.4|662|661.4|662.2|661.6|662|661.4|7
1715570400000|2024-05-13 03:20:00|661.9|661.3|662.7|662.1|662.7|662.1|661.9|661.3|11
1715570700000|2024-05-13 03:25:00|662.5|661.9|662.7|662.1|662.7|662.1|662.5|661.9|2
1715571000000|2024-05-13 03:30:00|662.6|662|662.4|661.8|662.6|662|662.2|661.6|3
1715571300000|2024-05-13 03:35:00|662.5|661.9|662.2|661.6|662.5|661.9|662|661.4|9
1715571600000|2024-05-13 03:40:00|662.1|661.5|662.5|661.9|662.5|661.9|662.1|661.5|7
1715571900000|2024-05-13 03:45:00|662.3|661.7|662.4|661.8|662.4|661.8|662.3|661.7|6
1715572200000|2024-05-13 03:50:00|662.3|661.7|662.5|661.9|662.5|661.9|662.3|661.7|4
1715572500000|2024-05-13 03:55:00|662.4|661.8|662.3|661.7|662.5|661.9|662.3|661.7|10
1715572800000|2024-05-13 04:00:00|||||||||8
1715573100000|2024-05-13 04:05:00|662.1|661.5|662.5|661.9|662.6|662|662.1|661.5|15
1715573400000|2024-05-13 04:10:00|662.3|661.7|662.5|661.9|662.8|662.2|662.3|661.7|18
1715573700000|2024-05-13 04:15:00|||||||||7
1715574000000|2024-05-13 04:20:00|662.6|662|662.5|661.9|662.7|662.1|662.5|661.9|14
1715574300000|2024-05-13 04:25:00|662.6|662|663|662.4|663|662.4|662.6|662|17
1715574600000|2024-05-13 04:30:00|662.7|662.1|663.1|662.5|663.3|662.7|662.7|662.1|56
1715574900000|2024-05-13 04:35:00|663|662.4|663.3|662.7|663.5|662.9|662.6|662|49
1715575200000|2024-05-13 04:40:00|663.1|662.5|664.3|663.7|664.3|663.7|663.1|662.5|36
1715575500000|2024-05-13 04:45:00|664.1|663.5|663.8|663.2|664.3|663.7|663.8|663.2|10
1715575800000|2024-05-13 04:50:00|663.5|662.9|663|662.4|663.5|662.9|663|662.4|22
1715576100000|2024-05-13 04:55:00|662.9|662.3|662.8|662.2|662.9|662.3|662.5|661.9|13
1715576400000|2024-05-13 05:00:00|663|662.4|662.8|662.2|663|662.4|662.8|662.2|11
1715576700000|2024-05-13 05:05:00|662.9|662.3|662.9|662.3|662.9|662.3|662.8|662.2|1
1715577000000|2024-05-13 05:10:00|662.8|662.2|661.8|661.2|662.8|662.2|661|660.4|239
1715577300000|2024-05-13 05:15:00|661.7|661.1|661.7|661.1|661.8|661.2|661.5|660.9|25
1715577600000|2024-05-13 05:20:00|661.8|661.2|662.1|661.5|662.2|661.6|661.7|661.1|25
1715577900000|2024-05-13 05:25:00|662|661.4|662|661.4|662|661.4|662|661.4|38
1715578200000|2024-05-13 05:30:00|661.7|661.1|661.8|661.2|662|661.4|661.7|661.1|9
1715578500000|2024-05-13 05:35:00|661.7|661.1|662.8|662.2|662.8|662.2|661.7|661.1|28
1715578800000|2024-05-13 05:40:00|662.7|662.1|662.6|662|663|662.4|662.5|661.9|35
1715579100000|2024-05-13 05:45:00|662.5|661.9|662.6|662|662.6|662|662.5|661.9|12
1715579400000|2024-05-13 05:50:00|662.5|661.9|662.1|661.5|662.5|661.9|661.9|661.3|33
1715579700000|2024-05-13 05:55:00|662|661.4|660.8|660.2|662|661.4|660.2|659.6|73
1715580000000|2024-05-13 06:00:00|661|660.4|661.3|660.7|661.9|661.3|660.7|660.1|63
1715580300000|2024-05-13 06:05:00|661.2|660.6|661|660.4|661.4|660.8|660.7|660.1|51
1715580600000|2024-05-13 06:10:00|661.1|660.5|661|660.4|661.7|661.1|660.7|660.1|51
1715580900000|2024-05-13 06:15:00|660.9|660.3|660.9|660.3|660.9|660.3|660.3|659.7|25
1715581200000|2024-05-13 06:20:00|660.8|660.2|660.9|660.3|660.9|660.3|660.6|660|5
1715581500000|2024-05-13 06:25:00|660.8|660.2|660.8|660.2|661|660.4|660.8|660.2|8
1715581800000|2024-05-13 06:30:00|660.6|660|660.8|660.2|661|660.4|660.5|659.9|35
1715582100000|2024-05-13 06:35:00|660.5|659.9|661.1|660.5|661.1|660.5|660.5|659.9|45
1715582400000|2024-05-13 06:40:00|661|660.4|661.3|660.7|661.5|660.9|661|660.4|15
1715582700000|2024-05-13 06:45:00|661.4|660.8|661|660.4|661.5|660.9|661|660.4|9
1715583000000|2024-05-13 06:50:00|661.2|660.6|661.8|661.2|661.8|661.2|661.1|660.5|3
1715583300000|2024-05-13 06:55:00|661.9|661.3|661.3|660.7|662|661.4|661.3|660.7|45
1715583600000|2024-05-13 07:00:00|661.6|661|661.5|660.9|661.8|661.2|661.4|660.8|19
1715583900000|2024-05-13 07:05:00|661.7|661.1|666.5|665.9|667|666.4|661.5|660.9|275
1715584200000|2024-05-13 07:10:00|667.6|667|669.9|669.3|670.1|669.5|667|666.4|223
1715584500000|2024-05-13 07:15:00|670.1|669.5|670.4|669.8|671.2|670.6|669.9|669.3|122
1715584800000|2024-05-13 07:20:00|670.7|670.1|669.9|669.3|670.9|670.3|669.7|669.1|138
1715585100000|2024-05-13 07:25:00|669.8|669.2|671|670.4|671.2|670.6|669.4|668.8|64
1715585400000|2024-05-13 07:30:00|670.9|670.3|670.4|669.8|671.1|670.5|669.9|669.3|79
1715585700000|2024-05-13 07:35:00|670.5|669.9|669.4|668.8|670.7|670.1|669.4|668.8|41
1715586000000|2024-05-13 07:40:00|669.7|669.1|667.7|667.1|669.7|669.1|666.7|666.1|117
1715586300000|2024-05-13 07:45:00|667.6|667|668.3|667.7|668.4|667.8|667.3|666.7|26
1715586600000|2024-05-13 07:50:00|668.2|667.6|668|667.4|668.5|667.9|667.8|667.2|28
1715586900000|2024-05-13 07:55:00|667.9|667.3|668.9|668.3|668.9|668.3|667.9|667.3|24
1715587200000|2024-05-13 08:00:00|668.8|668.2|669.6|669|670.2|669.6|668.8|668.2|107
1715587500000|2024-05-13 08:05:00|669.8|669.2|670|669.4|670.2|669.6|668.6|668|45
1715587800000|2024-05-13 08:10:00|670.1|669.5|671.4|670.8|671.4|670.8|670.1|669.5|102
1715588100000|2024-05-13 08:15:00|671.3|670.7|673.4|672.8|673.8|673.2|671.3|670.7|135
1715588400000|2024-05-13 08:20:00|673.6|673|674.3|673.7|675.1|674.5|673.6|673|155
1715588700000|2024-05-13 08:25:00|674.4|673.8|674.9|674.3|674.9|674.3|674.3|673.7|115
1715589000000|2024-05-13 08:30:00|674.8|674.2|675.4|674.8|675.5|674.9|674.4|673.8|103
1715589300000|2024-05-13 08:35:00|675.2|674.6|674.1|673.5|675.8|675.2|673.9|673.3|235
1715589600000|2024-05-13 08:40:00|673.6|673|675.6|675|675.6|675|673.6|673|97
1715589900000|2024-05-13 08:45:00|675.4|674.8|675.2|674.6|675.8|675.2|671.8|671.2|331
1715590200000|2024-05-13 08:50:00|675.4|674.8|676.2|675.6|676.6|676|675.1|674.5|164
1715590500000|2024-05-13 08:55:00|676.3|675.7|677.3|676.7|677.4|676.8|676.3|675.7|105
1715590800000|2024-05-13 09:00:00|677.2|676.6|677|676.4|677.3|676.7|676|675.4|222
1715591100000|2024-05-13 09:05:00|677.3|676.7|676.5|675.9|677.3|676.7|676.3|675.7|106
1715591400000|2024-05-13 09:10:00|676.8|676.2|675.8|675.2|676.9|676.3|675.5|674.9|73
1715591700000|2024-05-13 09:15:00|675.9|675.3|674.8|674.2|675.9|675.3|674.5|673.9|90
1715592000000|2024-05-13 09:20:00|674.7|674.1|671.9|671.3|674.8|674.2|671.6|671|163
1715592300000|2024-05-13 09:25:00|672|671.4|671.1|670.5|672.3|671.7|670.9|670.3|125
1715592600000|2024-05-13 09:30:00|671|670.4|670.1|669.5|671.1|670.5|669.8|669.2|160
1715592900000|2024-05-13 09:35:00|669.8|669.2|670.2|669.6|670.2|669.6|668.8|668.2|175
1715593200000|2024-05-13 09:40:00|670.3|669.7|669.2|668.6|670.3|669.7|668.8|668.2|97
1715593500000|2024-05-13 09:45:00|669.3|668.7|670.3|669.7|670.3|669.7|669.3|668.7|49
1715593800000|2024-05-13 09:50:00|670.5|669.9|668.8|668.2|670.6|670|668|667.4|60
1715594100000|2024-05-13 09:55:00|669|668.4|669.5|668.9|669.6|669|668.6|668|88
1715594400000|2024-05-13 10:00:00|669.3|668.7|667.8|667.2|669.3|668.7|667.8|667.2|80
1715594700000|2024-05-13 10:05:00|667.9|667.3|668.5|667.9|668.8|668.2|667.8|667.2|77
1715595000000|2024-05-13 10:10:00|668.6|668|667.6|667|668.8|668.2|667.5|666.9|56
1715595300000|2024-05-13 10:15:00|667.7|667.1|668|667.4|668.3|667.7|666.8|666.2|221
1715595600000|2024-05-13 10:20:00|667.9|667.3|667.5|666.9|667.9|667.3|666.9|666.3|166
1715595900000|2024-05-13 10:25:00|667.4|666.8|667.5|666.9|668|667.4|667|666.4|45
1715596200000|2024-05-13 10:30:00|667.4|666.8|667.8|667.2|668|667.4|666.9|666.3|95
1715596500000|2024-05-13 10:35:00|667.7|667.1|667.8|667.2|667.9|667.3|667.5|666.9|32
1715596800000|2024-05-13 10:40:00|668|667.4|667.2|666.6|668|667.4|666.4|665.8|107
1715597100000|2024-05-13 10:45:00|667.3|666.7|668.3|667.7|668.5|667.9|667.3|666.7|66
1715597400000|2024-05-13 10:50:00|667.7|667.1|667.1|666.5|668.4|667.8|667.1|666.5|35
1715597700000|2024-05-13 10:55:00|666.9|666.3|666.6|666|667.4|666.8|666.2|665.6|72
1715598000000|2024-05-13 11:00:00|666.5|665.9|667.1|666.5|667.1|666.5|666.5|665.9|45
1715598300000|2024-05-13 11:05:00|667.2|666.6|668.9|668.3|669.1|668.5|667.2|666.6|72
1715598600000|2024-05-13 11:10:00|668.8|668.2|669.4|668.8|669.6|669|668.6|668|53
1715598900000|2024-05-13 11:15:00|669.6|669|671.3|670.7|672.3|671.7|669.5|668.9|133
1715599200000|2024-05-13 11:20:00|671.2|670.6|670|669.4|671.4|670.8|670|669.4|52
1715599500000|2024-05-13 11:25:00|669.9|669.3|669.6|669|669.9|669.3|669.1|668.5|60
1715599800000|2024-05-13 11:30:00|669.7|669.1|670.1|669.5|670.2|669.6|669.4|668.8|27
1715600100000|2024-05-13 11:35:00|669.9|669.3|671.4|670.8|671.9|671.3|669.8|669.2|118
1715600400000|2024-05-13 11:40:00|671.3|670.7|671.4|670.8|672.1|671.5|670.9|670.3|70
1715600700000|2024-05-13 11:45:00|671.9|671.3|671.7|671.1|672.4|671.8|671.5|670.9|98
1715601000000|2024-05-13 11:50:00|671.8|671.2|671.3|670.7|672.2|671.6|671.1|670.5|38
1715601300000|2024-05-13 11:55:00|671.2|670.6|670.7|670.1|671.4|670.8|670.7|670.1|42
1715601600000|2024-05-13 12:00:00|670.8|670.2|670.9|670.3|671|670.4|670.6|670|52
1715601900000|2024-05-13 12:05:00|670.8|670.2|670.4|669.8|670.8|670.2|670.2|669.6|35
1715602200000|2024-05-13 12:10:00|670.2|669.6|672.1|671.5|672.1|671.5|670.1|669.5|122
1715602500000|2024-05-13 12:15:00|671.9|671.3|673.9|673.3|674.6|674|671.4|670.8|158
1715602800000|2024-05-13 12:20:00|673.7|673.1|674.1|673.5|674.6|674|673.3|672.7|86
1715603100000|2024-05-13 12:25:00|674|673.4|672.7|672.1|674.2|673.6|672.2|671.6|139
1715603400000|2024-05-13 12:30:00|672.4|671.8|672.8|672.2|673.1|672.5|672.3|671.7|86
1715603700000|2024-05-13 12:35:00|672.9|672.3|673.2|672.6|673.5|672.9|672.9|672.3|65
1715604000000|2024-05-13 12:40:00|672.8|672.2|673.8|673.2|674.2|673.5|672.8|672.2|96
1715607000000|2024-05-13 13:30:00|674.3|673.7|682.7|682.1|683.7|683.1|674.1|673.5|1919
1715607300000|2024-05-13 13:35:00|682.3|681.7|685.9|685.3|686.1|685.5|682.3|681.7|1557
1715607600000|2024-05-13 13:40:00|685.8|685.2|686.4|685.8|687.4|686.8|685.1|684.5|1249
1715607900000|2024-05-13 13:45:00|686.2|685.6|687.2|686.6|688.4|687.8|685.6|685|1199
1715608200000|2024-05-13 13:50:00|687.6|687|688.4|687.8|690.1|689.5|687.4|686.8|858
1715608500000|2024-05-13 13:55:00|688.5|687.9|684.6|684|689.1|688.5|683.8|683.2|1305
1715608800000|2024-05-13 14:00:00|684.8|684.2|685.4|684.8|688|687.4|684.8|684.2|1056
1715609100000|2024-05-13 14:05:00|685.6|685|683.1|682.5|685.7|685.1|682.5|681.9|924
1715609400000|2024-05-13 14:10:00|683.2|682.6|686.9|686.3|687.1|686.5|682.7|682.1|875
1715609700000|2024-05-13 14:15:00|686.8|686.2|687|686.4|687.6|687|686.1|685.5|888
1715610000000|2024-05-13 14:20:00|687.1|686.5|684.6|684|687.8|687.2|683.9|683.3|665
1715610300000|2024-05-13 14:25:00|684.8|684.2|683.1|682.5|685.1|684.5|682.6|682|569
1715610600000|2024-05-13 14:30:00|683.4|682.8|684.6|684|685.4|684.8|682.2|681.6|547
1715610900000|2024-05-13 14:35:00|684.7|684.1|685.6|685|686.3|685.7|683.1|682.5|603
1715611200000|2024-05-13 14:40:00|685.3|684.7|685.8|685.2|686|685.4|684.6|684|370
1715611500000|2024-05-13 14:45:00|685.9|685.3|687.1|686.5|688|687.4|685.9|685.3|988
1715611800000|2024-05-13 14:50:00|687|686.4|686.5|685.9|688|687.4|686.5|685.9|451
1715612100000|2024-05-13 14:55:00|686.8|686.2|687.3|686.7|688|687.4|686|685.4|343
1715612400000|2024-05-13 15:00:00|687|686.4|686.8|686.2|688|687.4|686.1|685.5|559
1715612700000|2024-05-13 15:05:00|686.6|686|686.5|685.9|687.5|686.9|685.8|685.2|317
1715613000000|2024-05-13 15:10:00|686.3|685.7|686.2|685.6|686.8|686.2|685.3|684.7|357
1715613300000|2024-05-13 15:15:00|686.3|685.7|684.3|683.7|686.6|686|683.9|683.3|319
1715613600000|2024-05-13 15:20:00|684.6|684|686|685.4|686.1|685.5|683.8|683.2|384
1715613900000|2024-05-13 15:25:00|686.1|685.5|686.2|685.6|686.3|685.7|685.1|684.5|256
1715614200000|2024-05-13 15:30:00|686.3|685.7|687.6|687|687.8|687.2|685.8|685.2|334
1715614500000|2024-05-13 15:35:00|687.7|687.1|685.8|685.2|687.8|687.2|685.8|685.2|233
1715614800000|2024-05-13 15:40:00|685.9|685.3|687.3|686.7|688.3|687.7|685.9|685.3|560
1715615100000|2024-05-13 15:45:00|687.6|687|687.2|686.6|687.8|687.2|686.6|686|239
1715615400000|2024-05-13 15:50:00|687.3|686.7|685.8|685.2|687.8|687.2|685.8|685.2|246
1715615700000|2024-05-13 15:55:00|686.1|685.5|688.6|688|688.6|688|685.8|685.2|401
1715616000000|2024-05-13 16:00:00|688.4|687.8|688.3|687.7|690.5|689.9|688|687.4|555
1715616300000|2024-05-13 16:05:00|688.5|687.9|688.7|688.1|689.5|688.9|688.2|687.6|288
1715616600000|2024-05-13 16:10:00|689|688.4|688.3|687.7|689.4|688.8|688.1|687.5|324
1715616900000|2024-05-13 16:15:00|688.6|688|689.7|689.1|690|689.4|688.6|688|177
1715617200000|2024-05-13 16:20:00|689.6|689|692.8|692.2|693|692.4|689.6|689|698
1715617500000|2024-05-13 16:25:00|692.9|692.3|692.5|691.9|693.5|692.9|691.8|691.2|472
1715617800000|2024-05-13 16:30:00|692.7|692.1|692.7|692.1|693.7|693.1|692|691.4|505
1715618100000|2024-05-13 16:35:00|692.8|692.2|689.8|689.2|693.2|692.6|689.3|688.7|607
1715618400000|2024-05-13 16:40:00|690|689.4|690.7|690.1|690.7|690.1|689.4|688.8|394
1715618700000|2024-05-13 16:45:00|691|690.4|692.2|691.6|692.8|692.2|691|690.4|298
1715619000000|2024-05-13 16:50:00|692.3|691.7|694.3|693.7|694.3|693.7|692.2|691.6|512
1715619300000|2024-05-13 16:55:00|694.2|693.6|693.3|692.7|694.8|694.2|693.2|692.6|220
1715619600000|2024-05-13 17:00:00|693|692.4|691.4|690.8|693.3|692.7|690.8|690.2|521
1715619900000|2024-05-13 17:05:00|691.5|690.9|692.8|692.2|692.8|692.2|690.8|690.2|336
1715620200000|2024-05-13 17:10:00|692.6|692|694.5|693.9|694.5|693.9|692.5|691.9|262
1715620500000|2024-05-13 17:15:00|694.6|694|694.2|693.6|695.2|694.6|693.8|693.2|370
1715620800000|2024-05-13 17:20:00|694|693.4|692.8|692.2|694.5|693.9|692.4|691.8|468
1715621100000|2024-05-13 17:25:00|693|692.4|693.3|692.7|693.8|693.2|692|691.4|204
1715621400000|2024-05-13 17:30:00|693.2|692.6|693.6|693|694.3|693.7|693|692.4|353
1715621700000|2024-05-13 17:35:00|693.8|693.2|693.3|692.7|694.3|693.7|693.3|692.7|251
1715622000000|2024-05-13 17:40:00|693.4|692.8|694|693.4|694|693.4|692.5|691.9|710
1715622300000|2024-05-13 17:45:00|694.3|693.7|694.3|693.7|695|694.4|693.5|692.9|545
1715622600000|2024-05-13 17:50:00|694.5|693.9|696.3|695.7|696.5|695.9|694.3|693.7|945
1715622900000|2024-05-13 17:55:00|696.4|695.8|699.1|698.5|699.1|698.5|696.1|695.5|705
1715623200000|2024-05-13 18:00:00|699|698.4|699.2|698.6|699.8|699.2|698.8|698.2|664
1715623500000|2024-05-13 18:05:00|699.3|698.7|693.5|692.9|699.3|698.7|693.4|692.8|1294
1715623800000|2024-05-13 18:10:00|693.4|692.8|692.5|691.9|694|693.4|691.4|690.8|2749
1715624100000|2024-05-13 18:15:00|692.6|692|692.3|691.7|692.9|692.3|691.2|690.6|1081
1715644800000|2024-05-14 00:00:00|693.5|692.9|697.5|696.9|697.5|696.9|693|692.4|392
1715645100000|2024-05-14 00:05:00|697.6|697|698.2|697.6|698.8|698.2|697.5|696.9|157
1715645400000|2024-05-14 00:10:00|698.3|697.7|698.5|697.9|698.7|698.1|697.5|696.9|83
1715645700000|2024-05-14 00:15:00|698.1|697.5|697.4|696.8|698.1|697.5|697|696.4|73
1715646000000|2024-05-14 00:20:00|697.3|696.7|696.8|696.2|697.3|696.7|696.6|696|79
1715646300000|2024-05-14 00:25:00|697|696.4|697.1|696.5|697.3|696.7|696.5|695.9|62
1715646600000|2024-05-14 00:30:00|697|696.4|695.4|694.8|697.3|696.7|695.4|694.8|89
1715646900000|2024-05-14 00:35:00|695.5|694.9|695.3|694.7|695.7|695.1|695|694.4|38
1715647200000|2024-05-14 00:40:00|695.1|694.5|694|693.4|695.5|694.9|694|693.4|46
1715647500000|2024-05-14 00:45:00|693.9|693.3|694.5|693.9|695|694.4|693.8|693.2|25
1715647800000|2024-05-14 00:50:00|694|693.4|694.8|694.2|694.8|694.2|693.6|693|37
1715648100000|2024-05-14 00:55:00|695|694.4|695.8|695.2|695.8|695.2|694.9|694.3|36
1715648400000|2024-05-14 01:00:00|695.7|695.1|695.2|694.6|696.3|695.7|695.1|694.5|24
1715648700000|2024-05-14 01:05:00|695.1|694.5|694.8|694.2|696|695.4|694.7|694.1|48
1715649000000|2024-05-14 01:10:00|695|694.4|695.5|694.9|695.8|695.2|695|694.4|16
1715649300000|2024-05-14 01:15:00|695.3|694.7|694.9|694.3|695.3|694.7|694.4|693.8|17
1715649600000|2024-05-14 01:20:00|694.8|694.2|695.2|694.6|695.2|694.6|693.6|693|48
1715649900000|2024-05-14 01:25:00|695|694.4|695.8|695.2|695.8|695.2|695|694.4|8
1715650200000|2024-05-14 01:30:00|695.9|695.3|695.2|694.6|696|695.4|694.7|694.1|18
1715650500000|2024-05-14 01:35:00|695|694.4|695.3|694.7|695.3|694.7|693.8|693.2|39
1715650800000|2024-05-14 01:40:00|695.2|694.6|694.8|694.2|695.5|694.9|694.7|694.1|29
1715651100000|2024-05-14 01:45:00|695.2|694.6|695.3|694.7|695.3|694.7|695.2|694.6|9
1715651400000|2024-05-14 01:50:00|695.8|695.2|695.8|695.2|695.8|695.2|695.8|695.2|8
1715651700000|2024-05-14 01:55:00|695.6|695|695.1|694.5|695.6|695|694.8|694.2|37
1715652000000|2024-05-14 02:00:00|695.3|694.7|695.6|695|695.8|695.2|695.1|694.5|25
1715652300000|2024-05-14 02:05:00|694.6|694|695.6|695|695.6|695|694.3|693.7|27
1715652600000|2024-05-14 02:10:00|695.4|694.8|693.3|692.7|695.6|695|693.3|692.7|35
1715652900000|2024-05-14 02:15:00|693.6|693|694.1|693.5|694.8|694.2|693.6|693|20
1715653200000|2024-05-14 02:20:00|694|693.4|694.7|694.1|694.8|694.2|693|692.4|35
1715653500000|2024-05-14 02:25:00|694.8|694.2|694.3|693.7|694.8|694.2|694.3|693.7|11
1715653800000|2024-05-14 02:30:00|694.1|693.5|694.4|693.8|694.8|694|694.1|693.3|33
1715654100000|2024-05-14 02:35:00|694.3|693.7|693.6|693|694.3|693.7|693.5|692.9|24
1715654400000|2024-05-14 02:40:00|693.7|693.1|693.5|692.9|694.3|693.7|693.3|692.7|26
1715654700000|2024-05-14 02:45:00|693.4|692.8|693.1|692.5|693.8|693.2|693.1|692.5|20
1715655000000|2024-05-14 02:50:00|693|692.4|692.8|692.2|693.1|692.5|692.4|691.8|35
1715655300000|2024-05-14 02:55:00|692.6|692|692.9|692.3|692.9|692.3|692.1|691.5|22
1715655600000|2024-05-14 03:00:00|693.1|692.5|692.8|692.2|693.2|692.6|692.6|692|13
1715655900000|2024-05-14 03:05:00|692.7|692.1|693.6|693|693.6|693|692.7|692.1|12
1715656200000|2024-05-14 03:10:00|693.7|693.1|693.3|692.7|693.9|693.3|693.3|692.7|13
1715656500000|2024-05-14 03:15:00|693.1|692.5|693.1|692.5|693.1|692.5|692.8|692.2|8
1715656800000|2024-05-14 03:20:00|693.2|692.6|693.3|692.7|693.3|692.7|693.1|692.5|7
1715657100000|2024-05-14 03:25:00|693.2|692.6|693.6|693|693.8|693.2|693.1|692.5|17
1715657400000|2024-05-14 03:30:00|693.7|693.1|694|693.4|694.1|693.5|693.7|693.1|6
1715657700000|2024-05-14 03:35:00|693.9|693.3|693.9|693.3|694|693.4|693.7|693.1|5
1715658000000|2024-05-14 03:40:00|694|693.4|693.7|693.1|694|693.4|693.6|693|7
1715658300000|2024-05-14 03:45:00|693.8|693.2|694|693.4|694|693.4|693.7|693.1|4
1715658600000|2024-05-14 03:50:00|693.8|693.2|694.1|693.5|694.1|693.5|693.8|693.2|2
1715658900000|2024-05-14 03:55:00|694.4|693.8|694.7|694.1|694.7|694.1|694.3|693.7|7
1715659200000|2024-05-14 04:00:00|695|694.4|695.1|694.5|695.1|694.5|694.6|694|33
1715659500000|2024-05-14 04:05:00|695|694.4|695.6|695|695.6|695|694.8|694.2|28
1715659800000|2024-05-14 04:10:00|695.5|694.9|695.1|694.5|695.5|694.9|695.1|694.5|40
1715660100000|2024-05-14 04:15:00|694.8|694.2|695.2|694.6|695.3|694.7|694.8|694.2|13
1715660400000|2024-05-14 04:20:00|695.1|694.5|694.3|693.7|695.3|694.7|694|693.4|21
1715660700000|2024-05-14 04:25:00|||||||||1
1715661000000|2024-05-14 04:30:00|694.7|694.1|694.8|694.2|695.1|694.5|694.7|694.1|17
1715661300000|2024-05-14 04:35:00|694.7|694.1|694.8|694.2|695.1|694.5|694.7|694.1|7
1715661600000|2024-05-14 04:40:00|695|694.4|694.8|694.2|695|694.4|694.8|694.2|3
1715661900000|2024-05-14 04:45:00|||||||||4
1715662200000|2024-05-14 04:50:00|694.6|694|694.1|693.5|694.8|694.2|694|693.4|11
1715662500000|2024-05-14 04:55:00|694.3|693.7|694.3|693.7|694.8|694.2|694.3|693.7|14
1715662800000|2024-05-14 05:00:00|694.4|693.8|694.5|693.9|694.8|694.2|694.4|693.8|13
1715663100000|2024-05-14 05:05:00|694.6|694|695.6|695|695.8|695.2|693.7|693.1|155
1715663400000|2024-05-14 05:10:00|695.8|695.2|699.1|698.5|699.1|698.5|695.6|695|81
1715663700000|2024-05-14 05:15:00|698.9|698.3|700.3|699.7|700.6|700|698.8|698.2|114
1715664000000|2024-05-14 05:20:00|700.2|699.6|700.8|700.2|701.5|700.9|699.7|699.1|81
1715664300000|2024-05-14 05:25:00|700.7|700.1|701.6|701|701.7|701.1|700.6|700|84
1715664600000|2024-05-14 05:30:00|701.5|700.9|701|700.4|701.8|701.2|701|700.4|72
1715664900000|2024-05-14 05:35:00|700.8|700.2|699.7|699.1|701.2|700.6|699.7|699.1|67
1715665200000|2024-05-14 05:40:00|699.8|699.2|699.9|699.3|700.1|699.5|699.7|699.1|25
1715665500000|2024-05-14 05:45:00|699.8|699.2|699.7|699.1|700|699.4|699.6|699|12
1715665800000|2024-05-14 05:50:00|699.6|699|699.8|699.2|700.1|699.5|699.6|699|35
1715666100000|2024-05-14 05:55:00|700.3|699.7|700.1|699.5|700.6|700|700.1|699.5|34
1715666400000|2024-05-14 06:00:00|699.9|699.3|699.3|698.7|700|699.4|699.2|698.6|67
1715666700000|2024-05-14 06:05:00|699.4|698.8|700.2|699.6|700.2|699.6|699.3|698.7|26
1715667000000|2024-05-14 06:10:00|700.3|699.7|700.5|699.9|700.8|700.2|700.3|699.7|23
1715667300000|2024-05-14 06:15:00|700.4|699.8|700.7|700.1|700.8|700.2|700|699.4|17
1715667600000|2024-05-14 06:20:00|700.8|700.2|700.5|699.9|700.8|700.2|700.5|699.9|18
1715667900000|2024-05-14 06:25:00|700.3|699.7|701.2|700.6|701.3|700.7|700.3|699.7|107
1715668200000|2024-05-14 06:30:00|701.3|700.7|701|700.4|701.5|700.9|701|700.4|42
1715668500000|2024-05-14 06:35:00|700.9|700.3|697.5|696.9|701.1|700.5|697.3|696.7|155
1715668800000|2024-05-14 06:40:00|697.6|697|697.8|697.2|699.2|698.6|697.6|697|52
1715669100000|2024-05-14 06:45:00|697.9|697.3|697|696.4|698|697.4|696.9|696.3|35
1715669400000|2024-05-14 06:50:00|697.1|696.5|696.9|696.3|697.2|696.6|696.5|695.9|35
1715669700000|2024-05-14 06:55:00|696.8|696.2|696.7|696.1|697.2|696.6|696.5|695.9|20
1715670000000|2024-05-14 07:00:00|696.8|696.2|696.3|695.7|697.1|696.5|696.3|695.7|23
1715670300000|2024-05-14 07:05:00|696.5|695.9|697.6|697|697.6|697|696.3|695.7|14
1715670600000|2024-05-14 07:10:00|697.7|697.1|696.6|696|697.7|697.1|696.1|695.5|175
1715670900000|2024-05-14 07:15:00|696.7|696.1|695.2|694.6|697.5|696.9|695.2|694.6|94
1715671200000|2024-05-14 07:20:00|695.3|694.7|694.4|693.8|695.3|694.7|693.7|693.1|168
1715671500000|2024-05-14 07:25:00|694.8|694.2|695.8|695.2|696.1|695.5|694.8|694.2|72
1715671800000|2024-05-14 07:30:00|695.6|695|695.6|695|696|695.4|694.7|694.1|47
1715672100000|2024-05-14 07:35:00|695.8|695.2|695.1|694.5|696.4|695.8|695|694.4|36
1715672400000|2024-05-14 07:40:00|695.3|694.7|697.8|697.2|697.9|697.3|695.3|694.7|123
1715672700000|2024-05-14 07:45:00|697.6|697|698.6|698|699.1|698.5|697.4|696.8|155
1715673000000|2024-05-14 07:50:00|698.4|697.8|697.5|696.9|698.4|697.8|697.4|696.8|13
1715673300000|2024-05-14 07:55:00|697.4|696.8|695.6|695|697.6|697|694.8|694.2|102
1715673600000|2024-05-14 08:00:00|695.9|695.3|693|692.4|695.9|695.3|692.3|691.7|147
1715673900000|2024-05-14 08:05:00|693.5|692.9|693|692.4|693.6|693|692.5|691.9|31
1715674200000|2024-05-14 08:10:00|693.7|693.1|693|692.4|694.2|693.5|692.5|691.9|158
1715674500000|2024-05-14 08:15:00|692.8|692.2|691.3|690.7|693|692.4|690.7|690.1|172
1715674800000|2024-05-14 08:20:00|691.4|690.8|689.9|689.3|692|691.4|689.5|688.9|310
1715675100000|2024-05-14 08:25:00|690|689.4|690|689.4|690.8|690.2|688.9|688.3|165
1715675400000|2024-05-14 08:30:00|689.7|689.1|689.4|688.8|690.8|690.2|688.9|688.3|124
1715675700000|2024-05-14 08:35:00|689.3|688.7|689.6|689|690.8|690.2|689|688.4|145
1715676000000|2024-05-14 08:40:00|689.8|689.2|690|689.4|690.3|689.7|689.6|689|38
1715676300000|2024-05-14 08:45:00|689.5|688.9|688.4|687.8|689.9|689.3|687.5|686.9|346
1715676600000|2024-05-14 08:50:00|688.5|687.9|688.3|687.7|689|688.4|686.8|686.2|301
1715676900000|2024-05-14 08:55:00|688|687.4|688.5|687.9|688.8|688.2|688|687.4|60
1715677200000|2024-05-14 09:00:00|688.3|687.7|688|687.4|689.3|688.7|687.5|686.9|125
1715677500000|2024-05-14 09:05:00|687.5|686.9|687.5|686.9|687.8|687.2|687.1|686.5|71
1715677800000|2024-05-14 09:10:00|687|686.4|689.6|689|689.8|689.2|687|686.4|273
1715678100000|2024-05-14 09:15:00|689.5|688.9|691.1|690.5|692|691.4|689.5|688.9|180
1715678400000|2024-05-14 09:20:00|691|690.4|690.6|690|692|691.2|690.2|689.6|84
1715678700000|2024-05-14 09:25:00|690.5|689.9|690.5|689.9|691.3|690.7|690.2|689.6|58
1715679000000|2024-05-14 09:30:00|690.3|689.7|690.3|689.7|690.3|689.7|689.4|688.8|70
1715679300000|2024-05-14 09:35:00|690.4|689.8|690.1|689.5|690.5|689.9|689.7|689.1|25
1715679600000|2024-05-14 09:40:00|690.2|689.6|690.5|689.9|691|690.4|690.2|689.6|54
1715679900000|2024-05-14 09:45:00|690.4|689.8|690.6|690|690.7|690.1|690|689.4|58
1715680200000|2024-05-14 09:50:00|690.7|690.1|691.3|690.7|691.3|690.7|690.5|689.9|29
1715680500000|2024-05-14 09:55:00|691.4|690.8|691.3|690.7|691.9|691.3|691.2|690.6|35
1715680800000|2024-05-14 10:00:00|691.4|690.8|690.5|689.9|691.9|691.3|690.2|689.6|55
1715681100000|2024-05-14 10:05:00|690.2|689.6|690.3|689.7|690.5|689.9|689.5|688.9|58
1715681400000|2024-05-14 10:10:00|690.5|689.9|691.1|690.5|692.1|691.5|690|689.4|73
1715681700000|2024-05-14 10:15:00|691|690.4|691|690.4|692.4|691.8|691|690.4|86
1715682000000|2024-05-14 10:20:00|691.1|690.5|692.5|691.9|692.8|692.2|691|690.4|71
1715682300000|2024-05-14 10:25:00|692.4|691.8|692.2|691.6|693.5|692.9|691.7|691.1|127
1715682600000|2024-05-14 10:30:00|692.5|691.9|691.7|691.1|692.5|691.9|691.2|690.6|45
1715682900000|2024-05-14 10:35:00|691.8|691.2|692.4|691.8|692.5|691.9|691.7|691.1|32
1715683200000|2024-05-14 10:40:00|692.5|691.9|692.4|691.8|693|692.4|692|691.2|45
1715683500000|2024-05-14 10:45:00|692.5|691.9|693|692.4|693.2|692.6|692.5|691.9|42
1715683800000|2024-05-14 10:50:00|692|691.4|691.6|691|692.2|691.6|691.2|690.6|54
1715684100000|2024-05-14 10:55:00|691.7|691.1|692|691.4|692|691.4|691.3|690.7|38
1715684400000|2024-05-14 11:00:00|691.8|691.2|692.8|692.2|692.8|692.2|691.8|691.2|39
1715684700000|2024-05-14 11:05:00|692.9|692.3|692.8|692.2|693|692.4|692.5|691.9|21
1715685000000|2024-05-14 11:10:00|692.6|692|692.1|691.5|692.8|692.2|691.3|690.5|92
1715685300000|2024-05-14 11:15:00|692.2|691.6|692|691.4|692.5|691.9|692|691.4|19
1715685600000|2024-05-14 11:20:00|692.1|691.5|691.8|691.2|692.3|691.7|691.7|691.1|71
1715685900000|2024-05-14 11:25:00|691.7|691.1|691.5|690.9|691.8|691.2|691.1|690.5|57
1715686200000|2024-05-14 11:30:00|691.3|690.7|690|689.4|691.5|690.9|690|689.4|88
1715686500000|2024-05-14 11:35:00|689.8|689.2|689.5|688.9|689.9|689.3|689.3|688.7|74
1715686800000|2024-05-14 11:40:00|689.6|689|690.2|689.6|690.6|690|689.5|688.9|62
1715687100000|2024-05-14 11:45:00|690.1|689.5|690.8|690.2|691.3|690.7|689.7|689.1|56
1715687400000|2024-05-14 11:50:00|690.9|690.3|691.1|690.5|691.3|690.7|690.8|690.2|28
1715687700000|2024-05-14 11:55:00|691.2|690.6|689.8|689.2|691.3|690.7|689.3|688.7|45
1715688000000|2024-05-14 12:00:00|689.9|689.3|689.6|689|689.9|689.3|688.8|688.2|72
1715688300000|2024-05-14 12:05:00|689.8|689.2|687.2|686.6|689.8|689.2|685.3|684.7|302
1715688600000|2024-05-14 12:10:00|686.9|686.3|686|685.4|686.9|686.3|685.6|685|180
1715688900000|2024-05-14 12:15:00|686.1|685.5|686.3|685.7|687.1|686.5|686.1|685.5|122
1715689200000|2024-05-14 12:20:00|686.1|685.5|686.8|686.2|687.1|686.5|686|685.4|96
1715689500000|2024-05-14 12:25:00|686.3|685.7|688.1|687.5|688.5|687.9|685.6|685|257
1715689800000|2024-05-14 12:30:00|688.2|687.6|688.9|688.3|689.1|688.5|687.2|686.6|231
1715690100000|2024-05-14 12:35:00|688.8|688.2|688.3|687.7|689.3|688.7|686.6|686|262
1715690400000|2024-05-14 12:40:00|687.9|687.3|687.2|686.6|688.3|687.7|686.8|686.2|136
1715693400000|2024-05-14 13:30:00|689.7|689.1|689.6|689|692|691.4|686.9|686.3|2436
1715693700000|2024-05-14 13:35:00|689.3|688.7|685|684.4|689.9|689.3|684.5|683.9|1354
1715694000000|2024-05-14 13:40:00|685.1|684.5|684.1|683.5|686|685.4|683.2|682.6|1263
1715694300000|2024-05-14 13:45:00|684.3|683.7|686.7|686.1|687.9|687.3|684.3|683.7|796
1715694600000|2024-05-14 13:50:00|686.9|686.3|686.4|685.8|687.4|686.8|685.5|684.9|501
1715694900000|2024-05-14 13:55:00|686.2|685.6|686.2|685.6|688|687.4|685.7|685.1|461
1715695200000|2024-05-14 14:00:00|686|685.4|683.6|683|686.7|686.1|683.6|683|995
1715695500000|2024-05-14 14:05:00|683.3|682.7|682.5|681.9|683.8|683.2|681.6|681|970
1715695800000|2024-05-14 14:10:00|682.6|682|681.2|680.6|683.5|682.9|680.6|680|643
1715696100000|2024-05-14 14:15:00|681.3|680.7|682.9|682.3|683.2|682.6|681.2|680.6|779
1715696400000|2024-05-14 14:20:00|682.8|682.2|681.2|680.6|683.3|682.7|680.6|680|839
1715696700000|2024-05-14 14:25:00|681.3|680.7|682.2|681.6|682.6|682|680.1|679.5|433
1715697000000|2024-05-14 14:30:00|682.1|681.5|682.8|682.2|683.8|683.2|682|681.4|562
1715697300000|2024-05-14 14:35:00|682.9|682.3|683.1|682.5|683.6|683|682|681.4|313
1715697600000|2024-05-14 14:40:00|683|682.4|682|681.4|683|682.4|680.5|679.9|510
1715697900000|2024-05-14 14:45:00|682.2|681.6|682.2|681.6|683.2|682.6|681.7|681.1|491
1715698200000|2024-05-14 14:50:00|682|681.4|680.7|680.1|683|682.4|680.5|679.9|540
1715698500000|2024-05-14 14:55:00|680.8|680.2|680|679.4|681.3|680.7|679.7|679.1|349
1715698800000|2024-05-14 15:00:00|679.9|679.3|682.5|681.9|682.7|682.1|679.7|679.1|593
1715699100000|2024-05-14 15:05:00|682.2|681.6|681|680.4|682.4|681.8|680.1|679.5|437
1715699400000|2024-05-14 15:10:00|681.2|680.6|676.8|676.2|681.2|680.6|676.7|676.1|994
1715699700000|2024-05-14 15:15:00|677|676.4|676.8|676.2|677.8|677.2|675.4|674.8|691
1715700000000|2024-05-14 15:20:00|676.9|676.3|674.9|674.3|677.7|677.1|674.8|674.2|594
1715700300000|2024-05-14 15:25:00|675|674.4|676.8|676.2|676.8|676.2|674.5|673.9|542
1715700600000|2024-05-14 15:30:00|676.5|675.9|676.8|676.2|677.1|676.5|675.7|675.1|328
1715700900000|2024-05-14 15:35:00|677|676.4|679|678.4|679|678.4|677|676.4|541
1715701200000|2024-05-14 15:40:00|678.5|677.9|678|677.4|678.6|678|677.3|676.7|480
1715701500000|2024-05-14 15:45:00|677.8|677.2|678|677.4|678.4|677.8|676.5|675.9|505
1715701800000|2024-05-14 15:50:00|677.8|677.2|678.8|678.2|679.5|678.9|677.8|677.2|248
1715702100000|2024-05-14 15:55:00|678.9|678.3|677.3|676.7|679.3|678.7|677|676.4|279
1715702400000|2024-05-14 16:00:00|677.5|676.9|677|676.4|678.5|677.9|676.8|676.2|475
1715702700000|2024-05-14 16:05:00|676.9|676.3|677.8|677.2|678|677.4|675.1|674.5|623
1715703000000|2024-05-14 16:10:00|677.6|677|676.3|675.7|677.8|677.2|675.3|674.7|571
1715703300000|2024-05-14 16:15:00|676.2|675.6|675.8|675.2|676.3|675.7|675|674.4|250
1715703600000|2024-05-14 16:20:00|675.6|675|676.3|675.7|676.6|676|675.1|674.5|304
1715703900000|2024-05-14 16:25:00|676.4|675.8|675.5|674.9|676.8|676.2|674.3|673.7|305
1715704200000|2024-05-14 16:30:00|675.7|675.1|676|675.4|676.8|676.2|675.5|674.9|262
1715704500000|2024-05-14 16:35:00|676.1|675.5|675.8|675.2|676.4|675.8|675.3|674.7|459
1715704800000|2024-05-14 16:40:00|675.9|675.3|677.4|676.8|677.7|677.1|675.6|675|337
1715705100000|2024-05-14 16:45:00|677.5|676.9|676.8|676.2|677.6|677|676|675.4|273
1715705400000|2024-05-14 16:50:00|676.6|676|676.8|676.2|677.1|676.5|675.5|674.9|199
1715705700000|2024-05-14 16:55:00|677|676.4|678.9|678.3|678.9|678.3|676.5|675.9|461
1715706000000|2024-05-14 17:00:00|678.8|678.2|680.2|679.6|680.7|680.1|678.5|677.9|847
1715706300000|2024-05-14 17:05:00|680.4|679.8|678.7|678.1|681|680.4|678.5|677.9|720
1715706600000|2024-05-14 17:10:00|679|678.4|679.7|679.1|679.7|679.1|678.8|678.2|168
1715706900000|2024-05-14 17:15:00|679.8|679.2|680.2|679.6|680.5|679.9|679.5|678.9|208
1715707200000|2024-05-14 17:20:00|680.7|680.1|680|679.4|680.7|680.1|680|679.4|243
1715707500000|2024-05-14 17:25:00|680.1|679.5|679.5|678.9|680.5|679.9|679.5|678.9|228
1715707800000|2024-05-14 17:30:00|679.3|678.7|680|679.4|680|679.4|679.3|678.7|171
1715708100000|2024-05-14 17:35:00|679.9|679.3|679.3|678.7|680|679.4|679.2|678.6|233
1715708400000|2024-05-14 17:40:00|679.2|678.6|678.5|677.9|679.5|678.9|678.5|677.9|246
1715708700000|2024-05-14 17:45:00|678.6|678|679.5|678.9|679.9|679.3|678.5|677.9|291
1715709000000|2024-05-14 17:50:00|679.3|678.7|680|679.4|680|679.4|679|678.4|206
1715709300000|2024-05-14 17:55:00|679.8|679.2|680.8|680.2|680.8|680.2|679.5|678.9|378
1715709600000|2024-05-14 18:00:00|680.5|679.9|679.8|679.2|680.8|680.2|679.5|678.9|395
1715709900000|2024-05-14 18:05:00|680|679.4|680|679.4|680.4|679.8|679.3|678.7|393
1715710200000|2024-05-14 18:10:00|679.8|679.2|679.2|678.6|679.8|679.2|678.1|677.5|3312
1715710500000|2024-05-14 18:15:00|678.9|678.3|681.4|680.8|681.4|680.8|678.9|678.3|758
1715731200000|2024-05-15 00:00:00|681.6|681|679.6|679|683.4|682.8|679.4|678.8|202
1715731500000|2024-05-15 00:05:00|679.7|679.1|677.8|677.2|679.7|679.1|677.4|676.8|86
1715731800000|2024-05-15 00:10:00|677.3|676.7|677.3|676.7|678.5|677.9|677.3|676.7|86
1715732100000|2024-05-15 00:15:00|677.4|676.8|678.7|678.1|678.7|678.1|677.3|676.7|66
1715732400000|2024-05-15 00:20:00|678.6|678|678.3|677.7|679|678.4|677.9|677.3|21
1715732700000|2024-05-15 00:25:00|678.5|677.9|679.2|678.6|679.5|678.9|678.3|677.7|24
1715733000000|2024-05-15 00:30:00|679|678.4|680.2|679.6|680.2|679.6|679|678.4|38
1715733300000|2024-05-15 00:35:00|680.1|679.5|680.3|679.7|681.3|680.7|680|679.4|30
1715733600000|2024-05-15 00:40:00|680.2|679.6|680.4|679.8|680.7|680.1|680.1|679.5|15
1715733900000|2024-05-15 00:45:00|680.5|679.9|681.1|680.5|681.1|680.5|680.5|679.9|16
1715734200000|2024-05-15 00:50:00|681.2|680.6|680.3|679.7|681.3|680.7|680.3|679.7|30
1715734500000|2024-05-15 00:55:00|680.1|679.5|679.6|679|680.1|679.5|679.5|678.9|45
1715734800000|2024-05-15 01:00:00|679.3|678.7|679.8|679.2|679.8|679.2|679.3|678.7|10
1715735100000|2024-05-15 01:05:00|680.1|679.5|679.3|678.7|680.1|679.5|679.3|678.7|39
1715735400000|2024-05-15 01:10:00|679.6|679|679.6|679|679.6|679|679.3|678.7|49
1715735700000|2024-05-15 01:15:00|679.5|678.9|680.3|679.7|680.8|680.2|679.4|678.8|41
1715736000000|2024-05-15 01:20:00|680.4|679.8|680.3|679.7|680.4|679.8|679.8|679.2|34
1715736300000|2024-05-15 01:25:00|680.4|679.8|680.4|679.8|680.4|679.8|680.3|679.7|20
1715736600000|2024-05-15 01:30:00|680.5|679.9|681.1|680.5|681.2|680.6|680.4|679.8|42
1715736900000|2024-05-15 01:35:00|681|680.4|681.8|681.2|681.8|681.2|680.8|680.2|28
1715737200000|2024-05-15 01:40:00|681.9|681.3|682.3|681.7|682.6|682|681.8|681.2|25
1715737500000|2024-05-15 01:45:00|682.2|681.6|682.3|681.7|682.3|681.7|681.7|681.1|11
1715737800000|2024-05-15 01:50:00|682.2|681.6|683.7|683.1|683.7|683.1|682.2|681.6|45
1715738100000|2024-05-15 01:55:00|683.6|683|684.8|684.2|684.8|684.2|683.3|682.7|67
1715738400000|2024-05-15 02:00:00|684.9|684.3|685.1|684.5|685.3|684.7|684.7|684.1|22
1715738700000|2024-05-15 02:05:00|685|684.4|686.1|685.5|686.1|685.5|685|684.4|25
1715739000000|2024-05-15 02:10:00|686.6|686|687.7|687.1|688.6|688|686.3|685.7|70
1715739300000|2024-05-15 02:15:00|687.8|687.2|687.1|686.5|687.8|687.2|687.1|686.5|16
1715739600000|2024-05-15 02:20:00|686.3|685.7|686.6|686|686.6|686|686|685.4|68
1715739900000|2024-05-15 02:25:00|686.5|685.9|685.6|685|686.8|686.2|685.3|684.7|40
1715740200000|2024-05-15 02:30:00|685.4|684.8|685.9|685.3|686.1|685.5|685.4|684.8|15
1715740500000|2024-05-15 02:35:00|685.8|685.2|685.6|685|685.8|685.2|685.5|684.9|14
1715740800000|2024-05-15 02:40:00|685.4|684.8|685.4|684.8|685.9|685.3|685.1|684.5|37
1715741100000|2024-05-15 02:45:00|685.3|684.7|685.2|684.6|685.4|684.8|685.2|684.6|7
1715741400000|2024-05-15 02:50:00|684.9|684.3|684.6|684|685|684.4|684|683.4|47
1715741700000|2024-05-15 02:55:00|684.5|683.9|684.6|684|684.6|684|684.4|683.8|6
1715742000000|2024-05-15 03:00:00|684.5|683.9|684.9|684.3|684.9|684.3|684.4|683.8|8
1715742300000|2024-05-15 03:05:00|685.4|684.8|684.6|684|685.4|684.8|684.3|683.7|14
1715742600000|2024-05-15 03:10:00|684.4|683.8|684.9|684.3|684.9|684.3|684.3|683.7|43
1715742900000|2024-05-15 03:15:00|684.8|684.2|684.6|684|685.1|684.5|684.4|683.8|4
1715743200000|2024-05-15 03:20:00|684.5|683.9|684.4|683.8|684.5|683.9|684.2|683.6|2
1715743500000|2024-05-15 03:25:00|684.5|683.9|684.4|683.8|684.6|684|684.4|683.8|11
1715743800000|2024-05-15 03:30:00|684.5|683.9|684.5|683.9|684.5|683.9|684.4|683.8|7
1715744100000|2024-05-15 03:35:00|684.3|683.7|684.4|683.8|684.5|683.9|684.3|683.7|7
1715744400000|2024-05-15 03:40:00|684.5|683.9|684.6|684|684.6|684|684.3|683.7|18
1715744700000|2024-05-15 03:45:00|684.9|684.3|685|684.4|685.1|684.5|684.9|684.3|34
1715745000000|2024-05-15 03:50:00|684.9|684.3|685.1|684.5|685.1|684.5|684.9|684.3|54
1715745300000|2024-05-15 03:55:00|685.6|685|685|684.4|685.6|685|685|684.4|64
1715745600000|2024-05-15 04:00:00|685.1|684.5|685|684.4|685.2|684.6|685|684.4|6
1715745900000|2024-05-15 04:05:00|685.1|684.5|684.9|684.3|685.2|684.6|684.7|684.1|12
1715746200000|2024-05-15 04:10:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|4
1715746500000|2024-05-15 04:15:00|685.1|684.5|684.6|684|685.1|684.5|684.6|684|51
1715746800000|2024-05-15 04:20:00|684.8|684.2|684.6|684|684.9|684.3|684.3|683.7|6
1715747100000|2024-05-15 04:25:00|684.7|684.1|684.7|684.1|685.3|684.7|684.6|684|16
1715747400000|2024-05-15 04:30:00|684.8|684.2|685.5|684.9|685.6|685|684.8|684.2|11
1715747700000|2024-05-15 04:35:00|685.4|684.8|684.8|684.2|685.4|684.8|684.8|684.2|5
1715748000000|2024-05-15 04:40:00|685.2|684.6|685|684.4|685.2|684.6|685|684.4|9
1715748300000|2024-05-15 04:45:00|685.1|684.5|684.8|684.2|685.1|684.5|684.8|684.2|3
1715748600000|2024-05-15 04:50:00|685.4|684.8|685.3|684.7|685.4|684.8|685.3|684.7|4
1715749200000|2024-05-15 05:00:00|685.6|685|685.3|684.7|685.6|685|685.3|684.7|71
1715749500000|2024-05-15 05:05:00|685.2|684.6|685.1|684.5|685.2|684.6|685.1|684.5|5
1715749800000|2024-05-15 05:10:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|18
1715750100000|2024-05-15 05:15:00|684.8|684.2|684.7|684.1|684.9|684.3|684.5|683.9|13
1715750400000|2024-05-15 05:20:00|684.6|684|684.9|684.3|684.9|684.3|684.6|684|5
1715750700000|2024-05-15 05:25:00|684.8|684.2|684.1|683.5|684.8|684.2|683|682.4|35
1715751000000|2024-05-15 05:30:00|684.4|683.8|684.4|683.8|684.4|683.8|684.1|683.5|15
1715751300000|2024-05-15 05:35:00|684.6|684|685.4|684.8|685.5|684.9|683.6|683|32
1715751600000|2024-05-15 05:40:00|685.3|684.7|685.3|684.7|685.3|684.7|685.1|684.5|3
1715751900000|2024-05-15 05:45:00|684.9|684.3|683.4|682.8|685.1|684.5|683.2|682.6|179
1715752200000|2024-05-15 05:50:00|683.6|683|683.6|683|683.8|683.2|682.8|682.2|57
1715752500000|2024-05-15 05:55:00|683.7|683.1|683.1|682.5|683.7|683.1|683.1|682.5|12
1715752800000|2024-05-15 06:00:00|683.2|682.6|682|681.4|683.8|683.2|681.9|681.3|52
1715753100000|2024-05-15 06:05:00|681.9|681.3|680.7|680.1|681.9|681.3|680.5|679.9|34
1715753400000|2024-05-15 06:10:00|680.6|680|681.1|680.5|681.2|680.6|680.2|679.6|21
1715753700000|2024-05-15 06:15:00|681|680.4|681.2|680.6|681.5|680.9|680.6|680|10
1715754000000|2024-05-15 06:20:00|681.4|680.8|679.5|678.9|681.6|681|679|678.4|128
1715754300000|2024-05-15 06:25:00|679.7|679.1|680.7|680.1|680.7|680.1|679.6|679|22
1715754600000|2024-05-15 06:30:00|680.5|679.9|681|680.4|681|680.4|680.4|679.8|23
1715754900000|2024-05-15 06:35:00|681.1|680.5|681.7|681.1|681.7|681.1|681|680.4|3
1715755200000|2024-05-15 06:40:00|682|681.4|682.4|681.8|682.5|681.9|682|681.4|35
1715755500000|2024-05-15 06:45:00|682.2|681.6|682.9|682.3|682.9|682.3|682.2|681.6|28
1715755800000|2024-05-15 06:50:00|682.6|682|682.2|681.6|683.3|682.7|682.2|681.6|49
1715756100000|2024-05-15 06:55:00|682.3|681.7|682.1|681.5|682.4|681.8|681.1|680.5|37
1715756400000|2024-05-15 07:00:00|682|681.4|681.8|681.2|682|681.4|680.9|680.3|31
1715756700000|2024-05-15 07:05:00|681.9|681.3|682|681.4|682.2|681.6|681.5|680.9|31
1715757000000|2024-05-15 07:10:00|682.2|681.6|681.8|681.2|682.4|681.8|681.8|681.2|39
1715757300000|2024-05-15 07:15:00|681.9|681.3|682.3|681.7|682.8|682.1|681.9|681.3|40
1715757600000|2024-05-15 07:20:00|682.8|682.2|683.1|682.5|683.2|682.6|682.6|682|136
1715757900000|2024-05-15 07:25:00|682.7|682.1|682.8|682.2|683.3|682.7|682.3|681.7|69
1715758200000|2024-05-15 07:30:00|682.7|682.1|683.1|682.5|683.1|682.5|682.2|681.6|21
1715758500000|2024-05-15 07:35:00|683.3|682.7|684.4|683.8|684.4|683.8|683.3|682.7|45
1715758800000|2024-05-15 07:40:00|684.6|684|685.4|684.8|685.4|684.8|684.4|683.8|264
1715759100000|2024-05-15 07:45:00|684.9|684.3|684.8|684.2|685.5|684.9|684.4|683.8|67
1715759400000|2024-05-15 07:50:00|684.9|684.3|684.4|683.8|684.9|684.3|684.4|683.8|12
1715759700000|2024-05-15 07:55:00|684.6|684|684.4|683.8|684.8|684.2|683.7|683.1|25
1715760000000|2024-05-15 08:00:00|684.5|683.9|684.6|684|684.8|684.2|684.4|683.8|6
1715760300000|2024-05-15 08:05:00|684.4|683.8|685.2|684.6|685.9|685.3|684.3|683.7|102
1715760600000|2024-05-15 08:10:00|684.1|683.5|683.6|683|684.1|683.5|681.6|681|214
1715760900000|2024-05-15 08:15:00|683.7|683.1|682.9|682.3|684.1|683.5|682.4|681.8|164
1715761200000|2024-05-15 08:20:00|681.9|681.3|683.4|682.8|683.4|682.8|681.6|681|144
1715761500000|2024-05-15 08:25:00|683.6|683|682.9|682.3|684.2|683.6|682.6|682|48
1715761800000|2024-05-15 08:30:00|683.4|682.8|682.6|682|683.6|683|682.4|681.8|79
1715762100000|2024-05-15 08:35:00|682.7|682.1|683.7|683.1|683.9|683.3|682.5|681.9|21
1715762400000|2024-05-15 08:40:00|682.3|681.7|682.7|682.1|683.1|682.5|682.3|681.7|46
1715762700000|2024-05-15 08:45:00|683|682.4|685.1|684.5|685.6|685|682.1|681.5|146
1715763000000|2024-05-15 08:50:00|685.2|684.6|686.2|685.6|686.6|686|684.7|684.1|212
1715763300000|2024-05-15 08:55:00|686.1|685.5|685.2|684.6|686.6|686|684.9|684.3|112
1715763600000|2024-05-15 09:00:00|685.3|684.7|687|686.4|687.2|686.6|685.3|684.7|74
1715763900000|2024-05-15 09:05:00|686.9|686.3|685.4|684.8|686.9|686.3|685.1|684.5|30
1715764200000|2024-05-15 09:10:00|685.1|684.5|684.5|683.9|685.3|684.7|684.4|683.8|36
1715764500000|2024-05-15 09:15:00|684.4|683.8|684.4|683.8|685.1|684.5|684.1|683.5|39
1715764800000|2024-05-15 09:20:00|684.3|683.7|685.2|684.6|685.5|684.9|684.1|683.5|44
1715765100000|2024-05-15 09:25:00|685.3|684.7|684.6|684|685.3|684.7|684.2|683.6|26
1715765400000|2024-05-15 09:30:00|684.7|684.1|685.2|684.6|685.5|684.9|684.4|683.8|17
1715765700000|2024-05-15 09:35:00|685.3|684.7|686.3|685.7|686.4|685.8|685.1|684.5|49
1715766000000|2024-05-15 09:40:00|686.2|685.6|685.4|684.8|686.2|685.6|685.4|684.8|30
1715766300000|2024-05-15 09:45:00|685.2|684.6|685.4|684.8|686|685.4|684.6|684|71
1715766600000|2024-05-15 09:50:00|685.6|685|686.6|686|687.1|686.5|685.3|684.7|124
1715766900000|2024-05-15 09:55:00|686.5|685.9|686.5|685.9|687.1|686.5|686.5|685.9|39
1715767200000|2024-05-15 10:00:00|686.4|685.8|685.4|684.8|686.6|686|685.4|684.8|21
1715767500000|2024-05-15 10:05:00|685.3|684.7|685.4|684.8|685.5|684.9|685|684.4|16
1715767800000|2024-05-15 10:10:00|685.5|684.9|685.1|684.5|685.5|684.9|684.6|684|27
1715768100000|2024-05-15 10:15:00|685.2|684.6|684.6|684|685.2|684.6|684.6|684|26
1715768400000|2024-05-15 10:20:00|684.7|684.1|684.1|683.5|684.9|684.3|684.1|683.5|67
1715768700000|2024-05-15 10:25:00|683.9|683.3|684.1|683.5|684.6|684|683.3|682.7|44
1715769000000|2024-05-15 10:30:00|684.2|683.6|683.6|683|684.3|683.7|683.5|682.9|32
1715769300000|2024-05-15 10:35:00|684.1|683.5|683.9|683.3|684.4|683.8|683.7|683.1|75
1715769600000|2024-05-15 10:40:00|684|683.4|686.1|685.5|686.4|685.8|683.8|683.2|106
1715769900000|2024-05-15 10:45:00|686|685.4|686.4|685.8|686.4|685.8|685.6|685|36
1715770200000|2024-05-15 10:50:00|686.2|685.6|686.6|686|686.6|686|686.2|685.6|23
1715770500000|2024-05-15 10:55:00|686.5|685.9|690.1|689.5|690.4|689.7|686.5|685.9|511
1715770800000|2024-05-15 11:00:00|690|689.4|690.4|689.8|690.6|690|689.3|688.7|117
1715771100000|2024-05-15 11:05:00|690.5|689.9|690.4|689.8|690.6|690|690.3|689.7|138
1715771400000|2024-05-15 11:10:00|690.3|689.7|689.6|689|690.3|689.7|689.3|688.7|72
1715771700000|2024-05-15 11:15:00|689.8|689.2|691.2|690.6|692.3|691.7|689.8|689.2|176
1715772000000|2024-05-15 11:20:00|691.3|690.7|690.9|690.3|691.7|691.1|690.6|690|106
1715772300000|2024-05-15 11:25:00|690.8|690.2|691.8|691.2|692.2|691.6|690.8|690.2|271
1715772600000|2024-05-15 11:30:00|692.1|691.5|696.7|696.1|696.9|696.3|692|691.4|533
1715772900000|2024-05-15 11:35:00|696.6|696|696.2|695.6|696.6|696|695.4|694.8|288
1715773200000|2024-05-15 11:40:00|696.1|695.5|695.7|695.1|696.9|696.3|695.4|694.8|188
1715773500000|2024-05-15 11:45:00|695.8|695.2|694.3|693.7|696|695.4|694.2|693.6|125
1715773800000|2024-05-15 11:50:00|694.2|693.6|694.5|693.9|695.5|694.9|694.2|693.6|99
1715774100000|2024-05-15 11:55:00|694.4|693.8|694.1|693.5|695|694.4|693.4|692.8|112
1715774400000|2024-05-15 12:00:00|694.2|693.6|696.2|695.6|696.7|696.1|694|693.4|240
1715774700000|2024-05-15 12:05:00|696.4|695.8|695.9|695.3|696.5|695.9|695.6|695|146
1715775000000|2024-05-15 12:10:00|695.5|694.9|696|695.4|696|695.4|695.3|694.7|117
1715775300000|2024-05-15 12:15:00|696.4|695.8|694|693.4|696.4|695.8|693.5|692.9|344
1715775600000|2024-05-15 12:20:00|694.1|693.5|692.8|692.2|694.5|693.9|692.7|692.1|99
1715775900000|2024-05-15 12:25:00|692.7|692.1|692.2|691.6|692.9|692.3|692.2|691.6|100
1715776200000|2024-05-15 12:30:00|692.3|691.7|694.1|693.5|695|694.4|692.2|691.6|258
1715776500000|2024-05-15 12:35:00|694.3|693.7|694.8|694.2|695.6|695|694|693.4|172
1715776800000|2024-05-15 12:40:00|694.9|694.3|694.4|693.8|695.5|694.9|694.1|693.5|104
1715779800000|2024-05-15 13:30:00|696.4|695.8|702.9|702.3|703.4|702.8|696|695.4|2327
1715780100000|2024-05-15 13:35:00|702.8|702.2|701.4|700.8|703|702.4|700.8|700.2|978
1715780400000|2024-05-15 13:40:00|701.5|700.9|701.3|700.7|702.7|702.1|700.5|699.9|679
1715780700000|2024-05-15 13:45:00|701.2|700.6|697|696.4|701.2|700.6|696.5|695.9|944
1715781000000|2024-05-15 13:50:00|696.9|696.3|694.9|694.3|697.5|696.9|694.5|693.9|819
1715781300000|2024-05-15 13:55:00|695|694.4|693|692.4|695|694.4|692.6|692|1279
1715781600000|2024-05-15 14:00:00|693.1|692.5|690.3|689.7|693.3|692.7|689.7|689.1|921
1715781900000|2024-05-15 14:05:00|690.2|689.6|689.2|688.6|691.5|690.9|688.6|688|600
1715782200000|2024-05-15 14:10:00|689.1|688.5|688.3|687.7|690.1|689.5|687.8|687.2|572
1715782500000|2024-05-15 14:15:00|688.6|688|686.5|685.9|689.9|689.3|685.8|685.2|889
1715782800000|2024-05-15 14:20:00|686.6|686|682.4|681.8|686.8|686.2|682.2|681.6|683
1715783100000|2024-05-15 14:25:00|682.5|681.9|679.9|679.3|682.9|682.3|679.9|679.3|772
1715783400000|2024-05-15 14:30:00|680.2|679.6|683.8|683.2|684|683.4|679.9|679.3|958
1715783700000|2024-05-15 14:35:00|683.9|683.3|682|681.4|684.2|683.6|681|680.4|621
1715784000000|2024-05-15 14:40:00|682.1|681.5|682.1|681.5|683.2|682.6|681.9|681.3|714
1715784300000|2024-05-15 14:45:00|682.2|681.6|680.7|680.1|682.6|682|680.7|680.1|326
1715784600000|2024-05-15 14:50:00|680.9|680.3|682.4|681.8|683.8|683.2|680.7|680.1|655
1715784900000|2024-05-15 14:55:00|682.3|681.7|683.2|682.6|683.4|682.8|681.8|681.2|415
1715785200000|2024-05-15 15:00:00|682.9|682.3|682.9|682.3|684.2|683.6|682.2|681.6|473
1715785500000|2024-05-15 15:05:00|682.8|682.2|682.9|682.3|683.2|682.6|680.7|680.1|382
1715785800000|2024-05-15 15:10:00|683.1|682.5|685.4|684.8|685.4|684.8|682.6|682|450
1715786100000|2024-05-15 15:15:00|685.1|684.5|684.3|683.7|685.8|685.2|684.1|683.5|487
1715786400000|2024-05-15 15:20:00|683.8|683.2|683.9|683.3|685.1|684.5|683.4|682.8|264
1715786700000|2024-05-15 15:25:00|683.7|683.1|682.6|682|684.2|683.6|682.4|681.8|304
1715787000000|2024-05-15 15:30:00|682.4|681.8|679.2|678.6|682.4|681.8|678.9|678.3|750
1715787300000|2024-05-15 15:35:00|679.3|678.7|678.3|677.7|679.8|679.2|677.7|677.1|336
1715787600000|2024-05-15 15:40:00|678.4|677.8|678.9|678.3|679.7|679.1|678.2|677.6|311
1715787900000|2024-05-15 15:45:00|679.1|678.5|677.9|677.3|679.3|678.7|677.5|676.9|604
1715788200000|2024-05-15 15:50:00|677.8|677.2|676.4|675.8|677.9|677.3|675.5|674.9|413
1715788500000|2024-05-15 15:55:00|676.3|675.7|677.3|676.7|678|677.4|676.2|675.6|537
1715788800000|2024-05-15 16:00:00|677.5|676.9|674.8|674.2|678.2|677.6|674.3|673.7|751
1715789100000|2024-05-15 16:05:00|674.6|674|671.8|671.2|674.8|674.2|671.6|671|1050
1715789400000|2024-05-15 16:10:00|671.5|670.9|671.6|671|672.3|671.7|669.3|668.7|601
1715789700000|2024-05-15 16:15:00|671.8|671.2|672.1|671.5|672.8|672.2|670.8|670.2|350
1715790000000|2024-05-15 16:20:00|672.3|671.7|671.6|671|673.3|672.7|671.3|670.7|333
1715790300000|2024-05-15 16:25:00|671.5|670.9|673.3|672.7|674.1|673.5|671.5|670.9|516
1715790600000|2024-05-15 16:30:00|673.2|672.6|674.8|674.2|675|674.4|672.9|672.3|310
1715790900000|2024-05-15 16:35:00|674.6|674|673.6|673|674.8|674.2|673.5|672.9|198
1715791200000|2024-05-15 16:40:00|673.7|673.1|673.8|673.2|674.4|673.8|673.3|672.7|240
1715791500000|2024-05-15 16:45:00|673.4|672.8|671.1|670.5|673.6|673|671.1|670.5|271
1715791800000|2024-05-15 16:50:00|670.9|670.3|670.7|670.1|671.9|671.3|670.1|669.5|252
1715792100000|2024-05-15 16:55:00|670.6|670|672.3|671.7|672.6|672|670.6|670|197
1715792400000|2024-05-15 17:00:00|672.4|671.8|672.6|672|673.1|672.5|672.4|671.8|156
1715792700000|2024-05-15 17:05:00|672.5|671.9|671.8|671.2|672.9|672.3|671.7|671.1|109
1715793000000|2024-05-15 17:10:00|671.9|671.3|673.4|672.8|673.6|673|671.4|670.8|126
1715793300000|2024-05-15 17:15:00|673.6|673|673.4|672.8|673.8|673.2|673.1|672.5|147
1715793600000|2024-05-15 17:20:00|673.6|673|672.4|671.8|673.6|673|672.4|671.8|126
1715793900000|2024-05-15 17:25:00|672.5|671.9|672.6|672|673.1|672.5|672.1|671.5|264
1715794200000|2024-05-15 17:30:00|672.4|671.8|672.1|671.5|672.6|672|671.9|671.3|153
1715794500000|2024-05-15 17:35:00|672|671.4|673.9|673.3|674.1|673.5|671.9|671.3|276
1715794800000|2024-05-15 17:40:00|673.8|673.2|672.2|671.6|673.8|673.2|672.2|671.6|200
1715795100000|2024-05-15 17:45:00|672.1|671.5|674.2|673.6|674.6|674|672.1|671.5|815
1715795400000|2024-05-15 17:50:00|674.4|673.8|673.8|673.2|674.5|673.9|673.5|672.9|256
1715795700000|2024-05-15 17:55:00|673.9|673.3|673.5|672.9|674|673.4|673|672.4|240
1715796000000|2024-05-15 18:00:00|673.6|673|671.8|671.2|674|673.4|671.4|670.8|629
1715796300000|2024-05-15 18:05:00|671.6|671|672.2|671.6|672.2|671.6|671|670.4|280
1715796600000|2024-05-15 18:10:00|672.3|671.7|672.2|671.6|673.1|672.5|671.6|671|1554
1715796900000|2024-05-15 18:15:00|672.1|671.5|673.7|673.1|673.7|673.1|671.8|671.2|506
1715817600000|2024-05-16 00:00:00|671.9|671.3|671.1|670.5|673.6|673|670.6|670|321
1715817900000|2024-05-16 00:05:00|671.6|671|671.2|670.6|671.7|671.1|669.9|669.3|96
1715818200000|2024-05-16 00:10:00|671.1|670.5|671.6|671|671.7|671.1|670.9|670.3|47
1715818500000|2024-05-16 00:15:00|671.4|670.8|671.7|671.1|671.7|671.1|670.7|670.1|37
1715818800000|2024-05-16 00:20:00|671.4|670.8|671.3|670.7|671.6|671|670.9|670.3|42
1715819100000|2024-05-16 00:25:00|671.4|670.8|671.7|671.1|671.7|671.1|671.4|670.8|64
1715819400000|2024-05-16 00:30:00|672.4|671.8|671.9|671.3|672.7|672.1|671.9|671.3|32
1715819700000|2024-05-16 00:35:00|672.1|671.5|671.9|671.3|672.2|671.6|671.7|671.1|29
1715820000000|2024-05-16 00:40:00|672|671.4|672.8|672.2|672.9|672.3|671.9|671.3|75
1715820300000|2024-05-16 00:45:00|672.9|672.3|672.9|672.3|672.9|672.3|672.4|671.8|18
1715820600000|2024-05-16 00:50:00|672.8|672.2|671.7|671.1|672.8|672.2|671.6|671|28
1715820900000|2024-05-16 00:55:00|671.6|671|671.4|670.8|672.1|671.5|671.1|670.5|43
1715821200000|2024-05-16 01:00:00|671.3|670.7|671.9|671.3|672|671.4|671.2|670.6|32
1715821500000|2024-05-16 01:05:00|671.7|671.1|670.9|670.3|671.7|671.1|670.9|670.3|24
1715821800000|2024-05-16 01:10:00|671|670.4|669.8|669.2|671|670.4|669.4|668.8|68
1715822100000|2024-05-16 01:15:00|669.9|669.3|669.9|669.3|670.2|669.6|669.5|668.9|43
1715822400000|2024-05-16 01:20:00|670|669.4|671.2|670.6|671.3|670.7|670|669.4|31
1715822700000|2024-05-16 01:25:00|671.4|670.8|671.4|670.8|671.7|671.1|671.4|670.8|30
1715823000000|2024-05-16 01:30:00|671.5|670.9|672.7|672.1|672.8|672.2|671.5|670.9|42
1715823300000|2024-05-16 01:35:00|672.6|672|672.9|672.3|672.9|672.3|672.5|671.9|35
1715823600000|2024-05-16 01:40:00|672.8|672.2|672.8|672.2|672.9|672.3|672.8|672.2|9
1715823900000|2024-05-16 01:45:00|672.5|671.9|672.8|672.2|672.9|672.3|672.5|671.9|15
1715824200000|2024-05-16 01:50:00|672.5|671.9|672.5|671.9|672.7|672.1|672.4|671.8|22
1715824500000|2024-05-16 01:55:00|672.3|671.7|672|671.4|672.4|671.8|671.7|671.1|28
1715824800000|2024-05-16 02:00:00|671.9|671.3|672.2|671.6|672.4|671.8|671.9|671.3|7
1715825100000|2024-05-16 02:05:00|672.5|671.9|672.4|671.8|672.7|672.1|672.4|671.8|9
1715825400000|2024-05-16 02:10:00|672.5|671.9|672.7|672.1|672.7|672.1|672.4|671.8|1
1715825700000|2024-05-16 02:15:00|672.6|672|672.4|671.8|672.6|672|672.2|671.6|24
1715826000000|2024-05-16 02:20:00|672.3|671.7|671.8|671.2|672.3|671.7|671.7|671.1|17
1715826300000|2024-05-16 02:25:00|671.7|671.1|672.5|671.9|672.5|671.9|671.7|671.1|13
1715826600000|2024-05-16 02:30:00|672.3|671.7|672|671.4|672.5|671.9|671.8|671.2|14
1715826900000|2024-05-16 02:35:00|672.2|671.6|672.5|671.9|672.5|671.9|671.9|671.3|13
1715827200000|2024-05-16 02:40:00|672.6|672|672.5|671.9|672.7|672.1|672.4|671.8|42
1715827500000|2024-05-16 02:45:00|672.7|672.1|672.7|672.1|672.7|672.1|672.5|671.9|7
1715827800000|2024-05-16 02:50:00|673.1|672.5|673.2|672.6|673.9|673.3|672.9|672.3|110
1715828100000|2024-05-16 02:55:00|673.5|672.9|673.8|673.2|674|673.4|673.5|672.9|22
1715828400000|2024-05-16 03:00:00|673.7|673.1|673.3|672.7|673.7|673.1|673.2|672.6|15
1715828700000|2024-05-16 03:05:00|673.4|672.8|673.5|672.9|673.7|673.1|673.2|672.6|5
1715829000000|2024-05-16 03:10:00|673.6|673|673.3|672.7|673.6|673|673.3|672.7|11
1715829300000|2024-05-16 03:15:00|673.4|672.8|673.2|672.6|673.5|672.9|673.2|672.6|6
1715829600000|2024-05-16 03:20:00|673.3|672.7|673.3|672.7|673.5|672.9|673.2|672.6|7
1715829900000|2024-05-16 03:25:00|673.4|672.8|673.5|672.9|673.5|672.9|673.3|672.7|6
1715830200000|2024-05-16 03:30:00|673.6|673|673.6|673|673.6|673|673.5|672.9|4
1715830500000|2024-05-16 03:35:00|673.5|672.9|673.5|672.9|673.7|673.1|673.5|672.9|4
1715830800000|2024-05-16 03:40:00|673.2|672.6|673|672.4|673.3|672.7|673|672.4|25
1715831100000|2024-05-16 03:45:00|672.7|672.1|671.7|671.1|672.7|672.1|671.7|671.1|43
1715831400000|2024-05-16 03:50:00|671.4|670.8|672|671.4|672.2|671.6|671.4|670.8|31
1715831700000|2024-05-16 03:55:00|671.7|671.1|671.6|671|672|671.4|671.6|671|23
1715832000000|2024-05-16 04:00:00|671.5|670.9|671.6|671|671.6|671|671.2|670.6|29
1715832300000|2024-05-16 04:05:00|671.7|671.1|671.8|671.2|671.9|671.3|671.5|670.9|16
1715832600000|2024-05-16 04:10:00|671.9|671.3|672|671.4|672|671.4|671.8|671.2|1
1715832900000|2024-05-16 04:15:00|671.9|671.3|672.8|672.2|672.9|672.3|671.7|671.1|23
1715833200000|2024-05-16 04:20:00|672.7|672.1|673.2|672.6|673.2|672.6|672.7|672.1|26
1715833500000|2024-05-16 04:25:00|673.1|672.5|673.7|673.1|673.9|673.3|673.1|672.5|35
1715833800000|2024-05-16 04:30:00|673.5|672.9|673.5|672.9|674.2|673.6|673.4|672.8|26
1715834100000|2024-05-16 04:35:00|673.6|673|673.5|672.9|673.6|673|673.5|672.9|1
1715834400000|2024-05-16 04:40:00|673.6|673|673.7|673.1|673.7|673.1|673.6|673|5
1715834700000|2024-05-16 04:45:00|673.8|673.2|673.7|673.1|675.1|674.5|673.6|673|79
1715835000000|2024-05-16 04:50:00|673.9|673.3|673.9|673.3|674|673.4|673.7|673.1|10
1715835300000|2024-05-16 04:55:00|674|673.4|673.9|673.3|674|673.4|673.5|672.9|34
1715835600000|2024-05-16 05:00:00|674|673.4|673.5|672.9|674.2|673.6|673.5|672.9|14
1715835900000|2024-05-16 05:05:00|673.3|672.7|673.3|672.7|673.3|672.7|673.2|672.6|3
1715836200000|2024-05-16 05:10:00|673.2|672.6|673.2|672.6|673.4|672.8|673.2|672.6|2
1715836500000|2024-05-16 05:15:00|673.3|672.7|673.3|672.7|673.5|672.9|673|672.4|9
1715836800000|2024-05-16 05:20:00|673.5|672.9|673.8|673.2|673.8|673.2|673.5|672.9|6
1715837100000|2024-05-16 05:25:00|673.5|672.9|674.3|673.7|674.5|673.9|673.5|672.9|40
1715837400000|2024-05-16 05:30:00|674|673.4|674.4|673.8|674.5|673.9|673.8|673.2|31
1715837700000|2024-05-16 05:35:00|674.3|673.7|676.5|675.9|676.7|676.1|674.3|673.7|44
1715838000000|2024-05-16 05:40:00|676.7|676.1|676|675.4|677.2|676.6|675.5|674.9|97
1715838300000|2024-05-16 05:45:00|676.3|675.7|676|675.4|676.5|675.9|676|675.4|39
1715838600000|2024-05-16 05:50:00|676.7|675.7|675.3|674.7|677.2|676.6|674.9|674.3|108
1715838900000|2024-05-16 05:55:00|675.2|674.6|675.4|674.8|675.5|674.9|675|674.4|17
1715839200000|2024-05-16 06:00:00|675.3|674.7|673.3|672.7|675.3|674.7|673.3|672.7|51
1715839500000|2024-05-16 06:05:00|673.5|672.9|673.8|673.2|674.2|673.6|673.4|672.8|54
1715839800000|2024-05-16 06:10:00|673.7|673.1|673.6|673|673.7|673.1|673.3|672.7|25
1715840100000|2024-05-16 06:15:00|673.5|672.9|673.7|673.1|673.9|673.3|673.3|672.7|28
1715840400000|2024-05-16 06:20:00|673.4|672.8|673.7|673.1|674.2|673.6|673.4|672.8|75
1715840700000|2024-05-16 06:25:00|674.1|673.5|673.9|673.3|674.1|673.5|673.7|673.1|11
1715841000000|2024-05-16 06:30:00|674|673.4|674.1|673.5|674.3|673.7|673.9|673.3|11
1715841300000|2024-05-16 06:35:00|673.9|673.3|673.9|673.3|674.2|673.6|673.7|673.1|14
1715841600000|2024-05-16 06:40:00|673.8|673.2|673.8|673.2|674|673.4|673.7|673.1|7
1715841900000|2024-05-16 06:45:00|673.7|673.1|673.9|673.3|674|673.4|673.7|673.1|12
1715842200000|2024-05-16 06:50:00|673.7|673.1|673.4|672.8|673.9|673.3|673.4|672.8|24
1715842500000|2024-05-16 06:55:00|672.8|672.2|672.3|671.7|672.8|672.2|672|671.4|50
1715842800000|2024-05-16 07:00:00|672.4|671.8|672.3|671.7|672.4|671.8|672.2|671.6|30
1715843100000|2024-05-16 07:05:00|672.4|671.8|671.7|671.1|672.4|671.8|671.7|671.1|54
1715843400000|2024-05-16 07:10:00|671.5|670.9|670.1|669.5|671.5|670.9|669.8|669.2|82
1715843700000|2024-05-16 07:15:00|670.2|669.6|670.1|669.5|671|670.4|669.9|669.3|75
1715844000000|2024-05-16 07:20:00|670.3|669.7|671|670.4|671|670.4|670.3|669.7|16
1715844300000|2024-05-16 07:25:00|671.1|670.5|672|671.4|672.3|671.7|670.7|670.1|53
1715844600000|2024-05-16 07:30:00|672.1|671.5|673.3|672.7|673.8|673.2|672.1|671.5|182
1715844900000|2024-05-16 07:35:00|673.5|672.9|674.7|674.1|674.7|674.1|673.3|672.7|39
1715845200000|2024-05-16 07:40:00|674.3|673.7|674.3|673.7|675.6|675|673.7|673.1|138
1715845500000|2024-05-16 07:45:00|674.2|673.6|673.5|672.9|674.3|673.7|673.5|672.9|33
1715845800000|2024-05-16 07:50:00|674|673.4|675.3|674.7|675.3|674.7|674|673.4|67
1715846100000|2024-05-16 07:55:00|675.2|674.6|676|675.4|676|675.4|675|674.4|54
1715846400000|2024-05-16 08:00:00|675.7|675.1|676.3|675.7|676.5|675.9|675.7|675.1|49
1715846700000|2024-05-16 08:05:00|676.2|675.6|676|675.4|676.5|675.9|675.9|675.3|53
1715847000000|2024-05-16 08:10:00|675.9|675.3|676|675.4|677|676.4|675.7|675.1|100
1715847300000|2024-05-16 08:15:00|676.1|675.5|676.2|675.6|676.3|675.7|675.8|675.2|93
1715847600000|2024-05-16 08:20:00|676.5|675.9|676.5|675.9|676.8|676.2|676.3|675.7|30
1715847900000|2024-05-16 08:25:00|676.9|676.3|678.5|677.9|678.7|678.1|676.9|676.3|93
1715848200000|2024-05-16 08:30:00|678.8|678.2|679.2|678.6|679.2|678.6|678|677.4|136
1715848500000|2024-05-16 08:35:00|679.1|678.5|678|677.4|679.2|678.6|678|677.4|63
1715848800000|2024-05-16 08:40:00|678.3|677.7|679.1|678.5|679.1|678.5|678.2|677.6|52
1715849100000|2024-05-16 08:45:00|679.2|678.6|680|679.4|680.4|679.8|678.7|678.1|176
1715849400000|2024-05-16 08:50:00|679.9|679.3|680|679.4|680.5|679.9|679.7|679.1|51
1715849700000|2024-05-16 08:55:00|680.1|679.5|681.2|680.6|681.8|681.2|679.8|679.2|168
1715850000000|2024-05-16 09:00:00|681.1|680.5|679.6|679|681.2|680.6|679.5|678.9|164
1715850300000|2024-05-16 09:05:00|679.5|678.9|679.5|678.9|679.8|679.2|678.7|678.1|93
1715850600000|2024-05-16 09:10:00|679.3|678.7|677.5|676.9|679.3|678.7|677.5|676.9|135
1715850900000|2024-05-16 09:15:00|677.6|677|679|678.4|679|678.4|677.6|677|70
1715851200000|2024-05-16 09:20:00|679.2|678.6|679.5|678.9|680.2|679.6|679.2|678.6|46
1715851500000|2024-05-16 09:25:00|679.6|679|679.7|679.1|680|679.4|679.2|678.6|31
1715851800000|2024-05-16 09:30:00|680|679.4|680.3|679.7|680.7|680.1|680|679.4|36
1715852100000|2024-05-16 09:35:00|680.4|679.8|680.3|679.7|681.2|680.6|679.4|678.8|66
1715852400000|2024-05-16 09:40:00|680.4|679.8|681|680.4|681.1|680.5|680.2|679.6|59
1715852700000|2024-05-16 09:45:00|681.2|680.6|681.1|680.5|681.4|680.8|680.6|680|33
1715853000000|2024-05-16 09:50:00|681|680.4|681|680.4|681.3|680.7|681|680.4|41
1715853300000|2024-05-16 09:55:00|681.1|680.5|681.5|680.9|681.5|680.9|681|680.4|22
1715853600000|2024-05-16 10:00:00|681.1|680.5|681.7|681.1|681.7|681.1|680.2|679.6|51
1715853900000|2024-05-16 10:05:00|681.8|681.2|684.4|683.8|684.4|683.8|681.3|680.7|194
1715854200000|2024-05-16 10:10:00|684.2|683.6|685.7|685.1|686.1|685.5|684.1|683.5|311
1715854500000|2024-05-16 10:15:00|685.6|685|685.4|684.8|685.6|685|684.9|684.3|137
1715854800000|2024-05-16 10:20:00|685.3|684.7|685.5|684.9|686.3|685.7|684.7|684.1|147
1715855100000|2024-05-16 10:25:00|685.2|684.6|685.4|684.8|685.6|685|685.2|684.6|23
1715855400000|2024-05-16 10:30:00|687.3|686.7|685.7|685.1|687.3|686.7|685.4|684.8|126
1715855700000|2024-05-16 10:35:00|685.5|684.9|685.7|685.1|686|685.4|685|684.4|116
1715856000000|2024-05-16 10:40:00|685.8|685.2|685|684.4|685.8|685.2|684.5|683.9|72
1715856300000|2024-05-16 10:45:00|684.7|684.1|685|684.4|686|685.4|684.7|684.1|107
1715856600000|2024-05-16 10:50:00|685.1|684.5|684.7|684.1|685.2|684.6|684.7|684.1|52
1715856900000|2024-05-16 10:55:00|684.5|683.9|684.9|684.3|685.2|684.6|684.5|683.9|83
1715857200000|2024-05-16 11:00:00|685|684.4|683.9|683.3|685.1|684.5|683.7|683.1|104
1715857500000|2024-05-16 11:05:00|683.8|683.2|684.4|683.8|684.8|684.2|683.5|682.9|101
1715857800000|2024-05-16 11:10:00|684.3|683.7|684.2|683.6|684.5|683.9|684|683.4|36
1715858100000|2024-05-16 11:15:00|684|683.4|684.4|683.8|684.7|684.1|684|683.4|12
1715858400000|2024-05-16 11:20:00|684.5|683.9|686|685.4|686|685.4|684.4|683.8|80
1715858700000|2024-05-16 11:25:00|685.9|685.3|686.5|685.9|686.5|685.9|685.7|685.1|55
1715859000000|2024-05-16 11:30:00|686.3|685.7|686|685.4|686.5|685.9|685.8|685.2|42
1715859300000|2024-05-16 11:35:00|686.1|685.5|685.6|685|686.1|685.5|685|684.4|37
1715859600000|2024-05-16 11:40:00|685.7|685.1|686|685.4|686|685.4|685.1|684.5|21
1715859900000|2024-05-16 11:45:00|685.9|685.3|686|685.4|686.3|685.7|685.8|685.2|37
1715860200000|2024-05-16 11:50:00|686.3|685.7|686.1|685.5|686.3|685.7|685.6|685|57
1715860500000|2024-05-16 11:55:00|686.4|685.8|686.5|685.9|686.7|686.1|686.3|685.7|18
1715860800000|2024-05-16 12:00:00|686.4|685.8|687.8|687.2|688.3|687.7|686.3|685.7|133
1715861100000|2024-05-16 12:05:00|687.6|687|686.5|685.9|688.3|687.7|685.5|684.9|262
1715861400000|2024-05-16 12:10:00|686.4|685.8|684.8|684.2|686.4|685.8|684.3|683.7|227
1715861700000|2024-05-16 12:15:00|684.7|684.1|685.4|684.8|685.8|685.2|684.7|684.1|47
1715862000000|2024-05-16 12:20:00|685.2|684.6|682.5|681.9|685.4|684.8|682.4|681.8|220
1715862300000|2024-05-16 12:25:00|682.6|682|683.5|682.9|683.6|683|682.6|682|61
1715862600000|2024-05-16 12:30:00|683.9|683.3|684|683.4|684.6|684|682.8|682.2|143
1715862900000|2024-05-16 12:35:00|683.9|683.3|684.1|683.5|685.1|684.5|683.7|683.1|91
1715863200000|2024-05-16 12:40:00|684|683.4|683.4|682.8|684|683.4|682.8|682.2|91
1715866200000|2024-05-16 13:30:00|682|681.4|682.4|681.8|684.7|684.1|680|679.4|2268
1715866500000|2024-05-16 13:35:00|682.2|681.6|679.7|679.1|682.5|681.9|678.8|678.2|896
1715866800000|2024-05-16 13:40:00|680|679.4|679.8|679.2|680.4|679.8|678.3|677.7|537
1715867100000|2024-05-16 13:45:00|680|679.4|679|678.4|680.2|679.6|678.4|677.8|1181
1715867400000|2024-05-16 13:50:00|679.2|678.6|678.4|677.8|679.6|679|677.5|676.9|455
1715867700000|2024-05-16 13:55:00|678.3|677.7|676|675.4|678.7|678.1|675.2|674.6|621
1715868000000|2024-05-16 14:00:00|675.5|674.9|675|674.4|676.2|675.6|674.6|674|712
1715868300000|2024-05-16 14:05:00|674.9|674.3|674.2|673.6|675|674.4|673.5|672.9|629
1715868600000|2024-05-16 14:10:00|674|673.4|672.8|672.2|674.8|674.2|672.5|671.9|451
1715868900000|2024-05-16 14:15:00|673|672.4|672.8|672.2|673.6|673|672.3|671.7|392
1715869200000|2024-05-16 14:20:00|672.6|672|670.5|669.9|672.6|672|670|669.4|722
1715869500000|2024-05-16 14:25:00|670.6|670|668.8|668.2|671.4|670.8|668.8|668.2|848
1715869800000|2024-05-16 14:30:00|668.9|668.3|668.3|667.7|669.3|668.7|667.5|666.9|608
1715870100000|2024-05-16 14:35:00|668|667.4|669.3|668.7|669.5|668.9|667.8|667.2|452
1715870400000|2024-05-16 14:40:00|669.1|668.5|668.7|668.1|670.3|669.7|668.3|667.7|425
1715870700000|2024-05-16 14:45:00|668.6|668|667.6|667|669.4|668.8|667.3|666.7|406
1715871000000|2024-05-16 14:50:00|667.8|667.2|668.8|668.2|669.3|668.7|666.3|665.7|1035
1715871300000|2024-05-16 14:55:00|668.6|668|668.3|667.7|668.6|668|667.6|667|287
1715871600000|2024-05-16 15:00:00|668.1|667.5|667.3|666.7|668.6|668|666.3|665.7|589
1715871900000|2024-05-16 15:05:00|667.5|666.9|667.8|667.2|667.8|667.2|666|665.4|329
1715872200000|2024-05-16 15:10:00|668.1|667.5|671|670.4|671|670.4|667.7|667.1|823
1715872500000|2024-05-16 15:15:00|670.9|670.3|673|672.4|673|672.4|670.5|669.9|490
1715872800000|2024-05-16 15:20:00|673.1|672.5|673|672.4|675.1|674.5|672.7|672.1|762
1715873100000|2024-05-16 15:25:00|673.2|672.6|671.7|671.1|673.4|672.8|671.7|671.1|237
1715873400000|2024-05-16 15:30:00|672.1|671.5|671.2|670.6|672.4|671.8|670.5|669.9|274
1715873700000|2024-05-16 15:35:00|671.3|670.7|671.1|670.5|671.6|671|670|669.4|196
1715874000000|2024-05-16 15:40:00|671|670.4|669.1|668.5|671.3|670.7|668.8|668.2|193
1715874300000|2024-05-16 15:45:00|668.9|668.3|668.1|667.5|669.4|668.8|668.1|667.5|186
1715874600000|2024-05-16 15:50:00|667.9|667.3|668.6|668|669.1|668.5|667.1|666.5|404
1715874900000|2024-05-16 15:55:00|668.5|667.9|669.4|668.8|669.9|669.3|667.9|667.3|261
1715875200000|2024-05-16 16:00:00|669.3|668.7|669.1|668.5|670.3|669.7|668.5|667.9|191
1715875500000|2024-05-16 16:05:00|668.9|668.3|668.1|667.5|669|668.4|668.1|667.5|206
1715875800000|2024-05-16 16:10:00|667.6|667|666.6|666|668.1|667.5|666.4|665.8|418
1715876100000|2024-05-16 16:15:00|666.7|666.1|666.2|665.6|667.5|666.9|666.2|665.6|288
1715876400000|2024-05-16 16:20:00|665.9|665.3|665.3|664.7|666.2|665.6|664.1|663.5|417
1715876700000|2024-05-16 16:25:00|665.2|664.6|664.6|664|665.9|665.3|664.6|664|270
1715877000000|2024-05-16 16:30:00|664.7|664.1|664.8|664.2|665.8|665.2|664.1|663.5|385
1715877300000|2024-05-16 16:35:00|665|664.4|665.6|665|665.8|665.2|665|664.4|157
1715877600000|2024-05-16 16:40:00|665.5|664.9|666.3|665.7|666.6|666|665.5|664.9|257
1715877900000|2024-05-16 16:45:00|666.1|665.5|665|664.4|666.6|666|664.9|664.3|208
1715878200000|2024-05-16 16:50:00|664.9|664.3|666.1|665.5|666.3|665.7|664.7|664.1|189
1715878500000|2024-05-16 16:55:00|666|665.4|666|665.4|666.6|666|665.2|664.6|168
1715878800000|2024-05-16 17:00:00|665.9|665.3|666.9|666.3|667.2|666.6|665.9|665.3|143
1715879100000|2024-05-16 17:05:00|667|666.4|667.1|666.5|667.3|666.7|666.1|665.5|209
1715879400000|2024-05-16 17:10:00|666.9|666.3|666.3|665.7|667.1|666.5|666.3|665.7|163
1715879700000|2024-05-16 17:15:00|666.5|665.9|666.3|665.7|666.8|666.2|666.1|665.5|176
1715880000000|2024-05-16 17:20:00|666.4|665.8|667.3|666.7|667.3|666.7|666.2|665.6|108
1715880300000|2024-05-16 17:25:00|667.4|666.8|666.9|666.3|667.6|667|666.2|665.6|208
1715880600000|2024-05-16 17:30:00|667.1|666.5|667.6|667|667.9|667.3|666.9|666.3|172
1715880900000|2024-05-16 17:35:00|667.9|667.3|667.8|667.2|668.1|667.5|667.4|666.8|301
1715881200000|2024-05-16 17:40:00|667.7|667.1|667.2|666.6|667.7|667.1|666.4|665.8|245
1715881500000|2024-05-16 17:45:00|667.4|666.8|667.1|666.5|667.6|667|666.8|666.2|231
1715881800000|2024-05-16 17:50:00|666.9|666.3|667.5|666.9|667.7|667.1|666.4|665.8|296
1715882100000|2024-05-16 17:55:00|667.4|666.8|668.3|667.7|668.3|667.7|667.1|666.5|331
1715882400000|2024-05-16 18:00:00|668.6|668|669.3|668.7|669.6|669|668.6|668|446
1715882700000|2024-05-16 18:05:00|669.1|668.5|669.3|668.7|669.6|669|668.8|668.2|523
1715883000000|2024-05-16 18:10:00|669.1|668.5|670.6|670|670.6|670|669.1|668.5|1753
1715883300000|2024-05-16 18:15:00|670.5|669.9|670.3|669.7|670.5|669.9|669.7|669.1|354
1715904000000|2024-05-17 00:00:00|670.1|669.5|670.6|670|671.7|671.1|670.1|669.5|185
1715904300000|2024-05-17 00:05:00|670.5|669.9|670.2|669.6|670.9|670.3|669.6|669|52
1715904600000|2024-05-17 00:10:00|670.1|669.5|671.1|670.5|671.1|670.5|669.9|669.3|37
1715904900000|2024-05-17 00:15:00|670.9|670.3|671.6|671|671.6|671|670.9|670.3|25
1715905200000|2024-05-17 00:20:00|671.8|671.2|671.6|671|671.8|671.2|671.4|670.8|15
1715905500000|2024-05-17 00:25:00|671.2|670.6|671.1|670.5|671.4|670.8|671.1|670.5|32
1715905800000|2024-05-17 00:30:00|671.4|670.8|670.6|670|671.4|670.8|670.6|670|13
1715906100000|2024-05-17 00:35:00|670.7|670.1|670.4|669.8|670.9|670.3|670.2|669.6|12
1715906400000|2024-05-17 00:40:00|670.3|669.7|670.6|670|670.9|670.3|670.3|669.7|16
1715906700000|2024-05-17 00:45:00|670.4|669.8|670.6|670|670.6|670|670.4|669.8|4
1715907000000|2024-05-17 00:50:00|670.7|670.1|671.4|670.8|671.6|671|670.7|670.1|24
1715907300000|2024-05-17 00:55:00|671.6|671|670.8|670.2|671.6|671|670.8|670.2|15
1715907600000|2024-05-17 01:00:00|670.9|670.3|671.1|670.5|671.1|670.5|670.6|670|11
1715907900000|2024-05-17 01:05:00|670.9|670.3|670.9|670.3|671.1|670.5|670.8|670.2|11
1715908200000|2024-05-17 01:10:00|671|670.4|671.8|671.2|671.8|671.2|670.9|670.3|15
1715908500000|2024-05-17 01:15:00|672.1|671.5|672.6|672|672.8|672.2|672.1|671.5|35
1715908800000|2024-05-17 01:20:00|672.5|671.9|672.1|671.5|672.5|671.9|672.1|671.5|14
1715909100000|2024-05-17 01:25:00|672.2|671.6|672.4|671.8|672.5|671.9|671.8|671.2|31
1715909400000|2024-05-17 01:30:00|672.5|671.9|674|673.4|674.2|673.6|672.4|671.8|53
1715909700000|2024-05-17 01:35:00|673.9|673.3|674.6|674|674.9|674.3|673.8|673.2|36
1715910000000|2024-05-17 01:40:00|674.4|673.8|674.1|673.5|674.6|674|674.1|673.5|19
1715910300000|2024-05-17 01:45:00|674|673.4|673.4|672.8|674.1|673.5|673.4|672.8|24
1715910600000|2024-05-17 01:50:00|673.5|672.9|673.8|673.2|674.3|673.7|673.5|672.9|20
1715910900000|2024-05-17 01:55:00|674|673.4|674.1|673.5|674.3|673.7|673.8|673.2|27
1715911200000|2024-05-17 02:00:00|674|673.4|674.2|673.6|674.2|673.6|673.9|673.3|11
1715911500000|2024-05-17 02:05:00|674.3|673.7|674.1|673.5|674.6|674|674.1|673.5|25
1715911800000|2024-05-17 02:10:00|674|673.4|674|673.4|674.1|673.5|673.9|673.3|4
1715912100000|2024-05-17 02:15:00|673.9|673.3|673.8|673.2|673.9|673.3|673.8|673.2|5
1715912400000|2024-05-17 02:20:00|673.9|673.3|673.6|673|674|673.4|673.6|673|7
1715912700000|2024-05-17 02:25:00|673.7|673.1|673.8|673.2|674.1|673.5|673.7|673.1|8
1715913000000|2024-05-17 02:30:00|673.9|673.3|673.3|672.7|674|673.4|673.3|672.7|25
1715913300000|2024-05-17 02:35:00|673.4|672.8|672.9|672.3|673.6|673|672.8|672.2|34
1715913600000|2024-05-17 02:40:00|673|672.4|673.1|672.5|673.1|672.5|672.8|672.2|9
1715913900000|2024-05-17 02:45:00|673.2|672.6|673.6|673|673.6|673|673.2|672.6|10
1715914200000|2024-05-17 02:50:00|673.5|672.9|673.1|672.5|673.6|673|673.1|672.5|3
1715914500000|2024-05-17 02:55:00|673.2|672.6|673.2|672.6|673.2|672.6|673.1|672.5|3
1715914800000|2024-05-17 03:00:00|673.1|672.5|672.6|672|673.1|672.5|672.6|672|12
1715915100000|2024-05-17 03:05:00|672.1|671.5|672.1|671.5|672.5|671.9|671.9|671.3|58
1715915400000|2024-05-17 03:10:00|672.4|671.8|672.4|671.8|672.6|672|672.2|671.6|25
1715915700000|2024-05-17 03:15:00|672.3|671.7|672|671.4|672.3|671.7|671.9|671.3|25
1715916000000|2024-05-17 03:20:00|671.9|671.3|671.9|671.3|671.9|671.3|671.9|671.3|3
1715916300000|2024-05-17 03:25:00|671.4|670.8|671.5|670.9|671.5|670.9|671.4|670.8|9
1715916600000|2024-05-17 03:30:00|671.4|670.8|671.2|670.6|671.5|670.9|671|670.4|17
1715916900000|2024-05-17 03:35:00|670.7|670.1|671.2|670.6|671.2|670.6|670.7|670.1|10
1715917200000|2024-05-17 03:40:00|670.7|670.1|670.7|670.1|670.7|670.1|670.6|670|6
1715917500000|2024-05-17 03:45:00|670.8|670.2|670.6|670|670.8|670.2|670.6|670|6
1715917800000|2024-05-17 03:50:00|670.7|670.1|670.6|670|670.7|670.1|670.5|669.9|3
1715918100000|2024-05-17 03:55:00|670.7|670.1|670.7|670.1|670.7|670.1|670.7|670.1|2
1715918400000|2024-05-17 04:00:00|670.8|670.2|671.2|670.6|671.3|670.7|670.7|670.1|14
1715918700000|2024-05-17 04:05:00|671.3|670.7|672.2|671.6|672.8|672.2|671|670.4|121
1715919000000|2024-05-17 04:10:00|672|671.4|671.9|671.3|672|671.4|671.6|671|30
1715919300000|2024-05-17 04:15:00|672|671.4|680.8|680.2|682|681.4|671.9|671.3|279
1715919600000|2024-05-17 04:20:00|681.3|680.7|681.7|681.1|682.9|682.3|680.3|679.7|200
1715919900000|2024-05-17 04:25:00|681.3|680.7|681.8|681.2|683.3|682.7|681.2|680.6|85
1715920200000|2024-05-17 04:30:00|682.2|681.6|681|680.4|682.6|682|680.9|680.3|100
1715920500000|2024-05-17 04:35:00|681.1|680.5|680.1|679.5|681.1|680.5|680|679.4|67
1715920800000|2024-05-17 04:40:00|680|679.4|679.8|679.2|680.6|680|679.8|679.2|24
1715921100000|2024-05-17 04:45:00|679.7|679.1|679.3|678.7|679.9|679.3|679.3|678.7|34
1715921400000|2024-05-17 04:50:00|679.1|678.5|679.1|678.5|679.2|678.6|678.8|678.2|29
1715921700000|2024-05-17 04:55:00|679|678.4|680.8|680.2|680.8|680.2|678.8|678.2|26
1715922000000|2024-05-17 05:00:00|680.7|680.1|679.8|679.2|680.7|680.1|679.8|679.2|27
1715922300000|2024-05-17 05:05:00|679.4|678.8|679|678.4|679.4|678.8|678.7|678.1|46
1715922600000|2024-05-17 05:10:00|679.1|678.5|679.8|679.2|679.8|679.2|679|678.4|16
1715922900000|2024-05-17 05:15:00|679.9|679.3|680.6|680|680.8|680.2|679|678.4|53
1715923200000|2024-05-17 05:20:00|680.7|680.1|680.5|679.9|681.3|680.7|679.7|679.1|86
1715923500000|2024-05-17 05:25:00|680.6|680|680.1|679.5|681|680.4|679.8|679.2|131
1715923800000|2024-05-17 05:30:00|680.3|679.7|680.1|679.5|680.8|680.2|679.8|679.2|15
1715924100000|2024-05-17 05:35:00|679.9|679.3|680.5|679.9|680.5|679.9|679.8|679.2|12
1715924400000|2024-05-17 05:40:00|680.4|679.8|680.5|679.9|680.8|680.2|680|679.4|11
1715924700000|2024-05-17 05:45:00|680.6|680|680.7|680.1|680.8|680.2|680.5|679.9|16
1715925000000|2024-05-17 05:50:00|680.9|680.3|680.6|680|680.9|680.3|679.9|679.3|39
1715925300000|2024-05-17 05:55:00|680.9|680.3|682.8|682.2|682.8|682.2|680.6|680|54
1715925600000|2024-05-17 06:00:00|682.7|682.1|682.5|681.9|683.5|682.5|681.6|681|79
1715925900000|2024-05-17 06:05:00|682.4|681.8|680.6|680|682.7|682.1|680.4|679.8|80
1715926200000|2024-05-17 06:10:00|680|679.4|680.1|679.5|680.1|679.5|679.5|678.9|29
1715926500000|2024-05-17 06:15:00|679.8|679.2|680.9|680.3|681.1|680.5|679.8|679.2|29
1715926800000|2024-05-17 06:20:00|681.1|680.5|679.9|679.3|681.6|681|679.9|679.3|59
1715927100000|2024-05-17 06:25:00|680.5|679.9|681.4|680.8|681.4|680.8|680.4|679.8|37
1715927400000|2024-05-17 06:30:00|681.5|680.9|681.8|681.2|682.6|682|681.5|680.9|40
1715927700000|2024-05-17 06:35:00|681.6|681|682.7|682.1|683.1|682.5|680.5|679.9|137
1715928000000|2024-05-17 06:40:00|682|681.4|681.6|681|682.6|682|680.1|679.5|277
1715928300000|2024-05-17 06:45:00|681.5|680.9|680.9|680.3|681.7|681.1|680.8|680.2|23
1715928600000|2024-05-17 06:50:00|680.8|680.2|681|680.4|681.2|680.6|680.6|680|11
1715928900000|2024-05-17 06:55:00|680.9|680.3|679.5|678.9|681.1|680.5|679.5|678.9|23
1715929200000|2024-05-17 07:00:00|679.4|678.8|680.9|680.3|681.4|680.8|679.4|678.8|49
1715929500000|2024-05-17 07:05:00|680.7|680.1|680.9|680.3|681.4|680.8|680.1|679.5|22
1715929800000|2024-05-17 07:10:00|680.1|679.5|679.5|678.9|680.4|679.8|679.4|678.8|34
1715930100000|2024-05-17 07:15:00|679.6|679|678.9|678.3|679.6|679|676.5|675.9|176
1715930400000|2024-05-17 07:20:00|679.1|678.5|679.9|679.3|679.9|679.3|678.2|677.6|58
1715930700000|2024-05-17 07:25:00|679.8|679.2|679.5|678.9|680.4|679.8|679.3|678.7|47
1715931000000|2024-05-17 07:30:00|679.4|678.8|679.6|679|680.1|679.5|679.4|678.8|32
1715931300000|2024-05-17 07:35:00|679.5|678.9|681.1|680.5|681.1|680.5|679.2|678.6|47
1715931600000|2024-05-17 07:40:00|679.3|678.7|679.4|678.8|680.2|679.6|679.2|678.6|230
1715931900000|2024-05-17 07:45:00|679.5|678.9|678|677.4|679.6|679|677.5|676.9|91
1715932200000|2024-05-17 07:50:00|678.2|677.6|677.6|677|678.2|677.6|677.5|676.9|17
1715932500000|2024-05-17 07:55:00|677.7|677.1|678.5|677.9|678.6|678|677.6|677|48
1715932800000|2024-05-17 08:00:00|678.6|678|677.5|676.9|678.9|678.3|677.4|676.8|24
1715933100000|2024-05-17 08:05:00|677.6|677|678.6|678|678.7|678.1|677.6|677|24
1715933400000|2024-05-17 08:10:00|678.2|677.6|677.9|677.3|678.2|677.6|677.8|677.2|13
1715933700000|2024-05-17 08:15:00|678.1|677.5|677.8|677.2|678.1|677.5|677.6|677|19
1715934000000|2024-05-17 08:20:00|678|677.4|678.5|677.9|678.8|678.2|678|677.4|18
1715934300000|2024-05-17 08:25:00|678.4|677.8|680.5|679.9|681.1|680.5|678.4|677.8|122
1715934600000|2024-05-17 08:30:00|680.6|680|680.1|679.5|680.7|680.1|680.1|679.5|35
1715934900000|2024-05-17 08:35:00|680.4|679.8|682.1|681.5|682.7|682.1|680.4|679.8|146
1715935200000|2024-05-17 08:40:00|681.8|681.2|681.6|681|681.8|681.2|680.8|680.2|49
1715935500000|2024-05-17 08:45:00|681.3|680.7|680.3|679.7|681.4|680.8|679.5|678.9|140
1715935800000|2024-05-17 08:50:00|680.5|679.9|681.1|680.5|681.9|681.3|680|679.4|42
1715936100000|2024-05-17 08:55:00|681|680.4|680.5|679.9|681.3|680.7|679.9|679.3|108
1715936400000|2024-05-17 09:00:00|680.6|680|680.7|680.1|681.4|680.8|679.5|678.9|64
1715936700000|2024-05-17 09:05:00|680.6|680|680.4|679.8|680.9|680.3|679.9|679.3|17
1715937000000|2024-05-17 09:10:00|679.6|679|679.7|679.1|679.9|679.3|679.5|678.9|30
1715937300000|2024-05-17 09:15:00|679.9|679.3|679.6|679|680.4|679.8|679.2|678.6|104
1715937600000|2024-05-17 09:20:00|679.8|679.2|678.5|677.9|679.9|679.3|677.9|677.3|82
1715937900000|2024-05-17 09:25:00|678.7|678.1|677.9|677.3|678.9|678.3|677.7|677.1|105
1715938200000|2024-05-17 09:30:00|678|677.4|678|677.4|678.6|678|677.9|677.3|48
1715938500000|2024-05-17 09:35:00|678.1|677.5|678.7|678.1|679.3|678.7|678|677.4|71
1715938800000|2024-05-17 09:40:00|678.9|678.3|678.7|678.1|678.9|678.3|678.2|677.6|33
1715939100000|2024-05-17 09:45:00|678.2|677.6|678.9|678.3|679.2|678.6|678.2|677.6|49
1715939400000|2024-05-17 09:50:00|678.7|678.1|679.9|679.3|679.9|679.3|678.5|677.9|27
1715939700000|2024-05-17 09:55:00|679.7|679.1|679.2|678.6|679.7|679.1|678.4|677.8|58
1715940000000|2024-05-17 10:00:00|679.3|678.7|679.7|679.1|679.8|679.2|678.9|678.3|27
1715940300000|2024-05-17 10:05:00|679|678.4|679.2|678.6|680|679.4|678.5|677.9|55
1715940600000|2024-05-17 10:10:00|678.9|678.3|679.7|679.1|679.7|679.1|678.8|678.2|50
1715940900000|2024-05-17 10:15:00|679.5|678.9|679.7|679.1|679.7|679.1|679.2|678.6|23
1715941200000|2024-05-17 10:20:00|680|679.4|679.7|679.1|680.1|679.5|679.4|678.8|41
1715941500000|2024-05-17 10:25:00|679.8|679.2|679.7|679.1|680.1|679.5|679.6|679|14
1715941800000|2024-05-17 10:30:00|679.9|679.3|680.4|679.8|680.7|680.1|679.9|679.3|38
1715942100000|2024-05-17 10:35:00|680.5|679.9|680.4|679.8|680.7|680.1|680.4|679.8|22
1715942400000|2024-05-17 10:40:00|680.1|679.5|680.5|679.9|680.9|680.3|680.1|679.5|53
1715942700000|2024-05-17 10:45:00|680|679.4|680.2|679.6|680.4|679.8|679.9|679.3|98
1715943000000|2024-05-17 10:50:00|680|679.4|678.9|678.3|680.2|679.6|678.6|678|46
1715943300000|2024-05-17 10:55:00|679|678.4|679.2|678.6|679.5|678.9|678.8|678.2|119
1715943600000|2024-05-17 11:00:00|678.8|678.2|678.8|678.2|679|678.4|678.8|678.2|35
1715943900000|2024-05-17 11:05:00|679|678.4|678.8|678.2|679|678.4|678.4|677.8|36
1715944200000|2024-05-17 11:10:00|678.9|678.3|678.9|678.3|679|678.4|678.8|678.2|1
1715944500000|2024-05-17 11:15:00|678.7|678.1|678.2|677.6|678.8|678.2|678|677.4|36
1715944800000|2024-05-17 11:20:00|678.1|677.5|677.9|677.3|678.2|677.6|677.6|677|77
1715945100000|2024-05-17 11:25:00|678.1|677.5|676.2|675.6|678.1|677.5|676.1|675.5|53
1715945400000|2024-05-17 11:30:00|676.1|675.5|676.1|675.5|676.7|676.1|675.5|674.9|78
1715945700000|2024-05-17 11:35:00|676.2|675.6|674.6|674|676.2|675.6|673.8|673.2|135
1715946000000|2024-05-17 11:40:00|674.7|674.1|673.4|672.8|674.8|674.2|672.6|672|93
1715946300000|2024-05-17 11:45:00|673.5|672.9|672.9|672.3|673.5|672.9|672.3|671.7|67
1715946600000|2024-05-17 11:50:00|673|672.4|674.6|674|674.7|674.1|672.2|671.6|125
1715946900000|2024-05-17 11:55:00|674.5|673.9|674.5|673.9|674.8|674.2|673.8|673.2|71
1715947200000|2024-05-17 12:00:00|674.4|673.8|675.3|674.7|676.1|675.5|674.1|673.5|64
1715947500000|2024-05-17 12:05:00|675.4|674.8|675.1|674.5|675.8|675.2|675|674.4|57
1715947800000|2024-05-17 12:10:00|675|674.4|674.9|674.3|675.5|674.9|674.6|674|39
1715948100000|2024-05-17 12:15:00|675|674.4|674.1|673.5|675.2|674.6|674|673.4|31
1715948400000|2024-05-17 12:20:00|674.2|673.6|674.6|674|674.7|674.1|674|673.4|27
1715948700000|2024-05-17 12:25:00|674.5|673.9|674.9|674.3|674.9|674.3|674.2|673.6|35
1715949000000|2024-05-17 12:30:00|674.8|674.2|675.1|674.5|675.5|674.9|674.6|674|32
1715949300000|2024-05-17 12:35:00|675|674.4|674.9|674.3|675|674.4|674.5|673.9|29
1715949600000|2024-05-17 12:40:00|674.8|674.2|674.7|674.1|674.9|674.3|674.4|673.8|26
1715952600000|2024-05-17 13:30:00|674.5|673.9|672.3|671.7|675|674.4|671.3|670.7|1425
1715952900000|2024-05-17 13:35:00|672.1|671.5|670.3|669.7|672.1|671.5|668.1|667.5|853
1715953200000|2024-05-17 13:40:00|670.1|669.5|669.5|668.9|670.9|670.3|669.2|668.6|529
1715953500000|2024-05-17 13:45:00|669.6|669|667.9|667.3|670.8|670.2|667.6|667|580
1715953800000|2024-05-17 13:50:00|667.7|667.1|666.6|666|668.7|668.1|666.1|665.5|629
1715954100000|2024-05-17 13:55:00|666.5|665.9|667.8|667.2|668.6|668|666.3|665.7|837
1715954400000|2024-05-17 14:00:00|667.6|667|667.1|666.5|668.3|667.7|666.8|666.2|482
1715954700000|2024-05-17 14:05:00|667|666.4|667.8|667.2|668.3|667.7|666.6|666|419
1715955000000|2024-05-17 14:10:00|668|667.4|668.1|667.5|668.8|668.2|667.3|666.7|453
1715955300000|2024-05-17 14:15:00|668|667.4|668.2|667.6|669|668.4|667.8|667.2|495
1715955600000|2024-05-17 14:20:00|668|667.4|668.7|668.1|669|668.4|666.2|665.6|679
1715955900000|2024-05-17 14:25:00|668.8|668.2|668.7|668.1|669.2|668.6|668.2|667.6|405
1715956200000|2024-05-17 14:30:00|668.8|668.2|667.7|667.1|668.9|668.3|667.1|666.5|369
1715956500000|2024-05-17 14:35:00|667.9|667.3|667.7|667.1|668.5|667.9|667.3|666.7|293
1715956800000|2024-05-17 14:40:00|667.9|667.3|666|665.4|668.2|667.6|664.5|663.9|633
1715957100000|2024-05-17 14:45:00|666.1|665.5|667|666.4|668.4|667.8|666|665.4|394
1715957400000|2024-05-17 14:50:00|667.1|666.5|666.9|666.3|667.5|666.9|666.2|665.6|374
1715957700000|2024-05-17 14:55:00|666.7|666.1|665.9|665.3|666.9|666.3|665.9|665.3|277
1715958000000|2024-05-17 15:00:00|666.2|665.6|666.4|665.8|667.2|666.6|665.9|665.3|259
1715958300000|2024-05-17 15:05:00|666.5|665.9|666.5|665.9|667|666.4|665.7|665.1|466
1715958600000|2024-05-17 15:10:00|666.4|665.8|665|664.4|666.4|665.8|664.5|663.9|358
1715958900000|2024-05-17 15:15:00|665.2|664.6|664.8|664.2|665.8|665.2|664.8|664.2|240
1715959200000|2024-05-17 15:20:00|664.9|664.3|664.4|663.8|665|664.4|664.3|663.7|264
1715959500000|2024-05-17 15:25:00|664.3|663.7|663.4|662.8|664.8|664.2|663.2|662.6|402
1715959800000|2024-05-17 15:30:00|663.6|663|663.2|662.6|663.6|663|662.9|662.3|246
1715960100000|2024-05-17 15:35:00|663.3|662.7|663.3|662.7|664.3|663.7|662.9|662.3|232
1715960400000|2024-05-17 15:40:00|663.4|662.8|663.6|663|663.9|663.3|663.2|662.6|297
1715960700000|2024-05-17 15:45:00|663.5|662.9|662.9|662.3|664.5|663.9|662.9|662.3|287
1715961000000|2024-05-17 15:50:00|662.1|661.5|662|661.4|663.9|663.3|662|661.4|469
1715961300000|2024-05-17 15:55:00|661.8|661.2|659.6|659|662|661.4|659.6|659|426
1715961600000|2024-05-17 16:00:00|659.7|659.1|660.9|660.3|661.1|660.5|659.4|658.8|483
1715961900000|2024-05-17 16:05:00|660.7|660.1|659.9|659.3|661|660.4|659.1|658.5|525
1715962200000|2024-05-17 16:10:00|660|659.4|659.4|658.8|660|659.4|659|658.4|209
1715962500000|2024-05-17 16:15:00|659.5|658.9|659.3|658.7|659.5|658.9|658.7|658.1|527
1715962800000|2024-05-17 16:20:00|659.2|658.6|659.8|659.2|659.8|659.2|658.8|658.2|264
1715963100000|2024-05-17 16:25:00|660|659.4|659.4|658.8|660.4|659.8|658.7|658.1|315
1715963400000|2024-05-17 16:30:00|659.5|658.9|659.3|658.7|660.1|659.5|658.8|658.2|183
1715963700000|2024-05-17 16:35:00|659.4|658.8|660.3|659.7|660.4|659.8|659.1|658.5|185
1715964000000|2024-05-17 16:40:00|660.1|659.5|659|658.4|660.3|659.7|659|658.4|165
1715964300000|2024-05-17 16:45:00|659.1|658.5|659.3|658.7|659.6|659|659.1|658.5|215
1715964600000|2024-05-17 16:50:00|659.5|658.9|660.6|660|660.7|660.1|659.1|658.5|222
1715964900000|2024-05-17 16:55:00|660.5|659.9|660.5|659.9|661|660.4|660|659.4|230
1715965200000|2024-05-17 17:00:00|660.2|659.6|660.5|659.9|660.6|660|659.7|659.1|263
1715965500000|2024-05-17 17:05:00|660.6|660|660.7|660.1|661.6|661|660.5|659.9|250
1715965800000|2024-05-17 17:10:00|660.6|660|660.7|660.1|660.8|660.2|660.5|659.9|130
1715966100000|2024-05-17 17:15:00|660.6|660|660.3|659.7|660.8|660.2|660|659.4|146
1715966400000|2024-05-17 17:20:00|660.2|659.6|660.3|659.7|660.6|660|660|659.4|191
1715966700000|2024-05-17 17:25:00|660.2|659.6|660.2|659.6|660.5|659.9|659.7|659.1|141
1715967000000|2024-05-17 17:30:00|660.3|659.7|660.2|659.6|660.5|659.9|660|659.4|136
1715967300000|2024-05-17 17:35:00|660.4|659.8|660.3|659.7|660.5|659.9|659.5|658.9|150
1715967600000|2024-05-17 17:40:00|660.4|659.8|659.8|659.2|660.5|659.9|659.5|658.9|239
1715967900000|2024-05-17 17:45:00|659.9|659.3|659.8|659.2|659.9|659.3|659.5|658.9|116
1715968200000|2024-05-17 17:50:00|659.7|659.1|660.2|659.6|660.2|659.6|659.2|658.6|327
1715968500000|2024-05-17 17:55:00|660.1|659.5|659.5|658.9|660.2|659.6|659.5|658.9|250
1715968800000|2024-05-17 18:00:00|659.6|659|659.6|659|659.8|659.2|659.3|658.7|602
1715969100000|2024-05-17 18:05:00|659.5|658.9|659.5|658.9|659.7|659.1|658.9|658.3|623
1715969400000|2024-05-17 18:10:00|659.4|658.8|658.5|657.9|659.6|659|658.4|657.8|1222
1715969700000|2024-05-17 18:15:00|658.4|657.8|658.2|657.6|658.5|657.9|657.9|657.3|726
1716163200000|2024-05-20 00:00:00|663.4|662.8|666.8|666.2|668.4|667.8|662.8|662.2|757
1716163500000|2024-05-20 00:05:00|666.7|666.1|665.7|665.1|666.7|666.1|664.9|664.3|254
1716163800000|2024-05-20 00:10:00|665.9|665.3|664.7|664.1|665.9|665.3|664.5|663.9|103
1716164100000|2024-05-20 00:15:00|664.9|664.3|666|665.4|667.3|666.7|664.7|664.1|170
1716164400000|2024-05-20 00:20:00|665.8|665.2|665.5|664.9|666|665.4|665.3|664.7|49
1716164700000|2024-05-20 00:25:00|665.6|665|665.9|665.3|666.2|665.6|665.5|664.9|36
1716165000000|2024-05-20 00:30:00|665.8|665.2|667|666.4|667|666.4|665.7|665.1|80
1716165300000|2024-05-20 00:35:00|666.9|666.3|667.1|666.5|667.2|666.6|666.7|666.1|74
1716165600000|2024-05-20 00:40:00|667.2|666.6|666.2|665.6|667.2|666.6|666|665.4|60
1716165900000|2024-05-20 00:45:00|666.5|665.9|667|666.4|667|666.4|666.2|665.6|31
1716166200000|2024-05-20 00:50:00|667.2|666.6|666|665.4|667.2|666.6|666|665.4|23
1716166500000|2024-05-20 00:55:00|666.1|665.5|665.7|665.1|666.2|665.6|665.6|665|54
1716166800000|2024-05-20 01:00:00|665.2|664.6|665.2|664.6|665.5|664.9|665.1|664.5|46
1716167100000|2024-05-20 01:05:00|665.1|664.5|666|665.4|666.5|665.9|665|664.4|76
1716167400000|2024-05-20 01:10:00|665.9|665.3|665.8|665.2|666|665.4|665.7|665.1|17
1716167700000|2024-05-20 01:15:00|665.7|665.1|665.8|665.2|665.8|665.2|665.5|664.9|23
1716168000000|2024-05-20 01:20:00|665.7|665.1|666.8|666.2|666.8|666.2|665.7|665.1|79
1716168300000|2024-05-20 01:25:00|666.7|666.1|666.8|666.2|666.8|666.2|666.6|666|14
1716168600000|2024-05-20 01:30:00|666.7|666.1|667.9|667.3|668|667.4|666.7|666.1|67
1716168900000|2024-05-20 01:35:00|668|667.4|669.4|668.8|669.7|669.1|668|667.4|128
1716169200000|2024-05-20 01:40:00|669.2|668.6|668.1|667.5|669.2|668.6|668.1|667.5|43
1716169500000|2024-05-20 01:45:00|668.2|667.6|668.7|668.1|668.7|668.1|667.9|667.3|24
1716169800000|2024-05-20 01:50:00|668.9|668.3|668.2|667.6|668.9|668.3|668.2|667.6|16
1716170100000|2024-05-20 01:55:00|668.3|667.7|668.8|668.2|668.8|668.2|668.2|667.6|17
1716170400000|2024-05-20 02:00:00|668.7|668.1|669.9|669.3|670.4|669.8|668.7|668.1|68
1716170700000|2024-05-20 02:05:00|669.7|669.1|670.2|669.6|670.2|669.6|669.2|668.6|50
1716171000000|2024-05-20 02:10:00|670.3|669.7|669.4|668.8|670.3|669.7|669.4|668.8|24
1716171300000|2024-05-20 02:15:00|669.5|668.9|669.2|668.6|669.9|669.3|668.8|668.2|26
1716171600000|2024-05-20 02:20:00|669.4|668.8|668.9|668.3|669.4|668.8|668.9|668.3|28
1716171900000|2024-05-20 02:25:00|669.2|668.6|669.2|668.6|669.9|669.3|668.9|668.3|39
1716172200000|2024-05-20 02:30:00|669.3|668.7|669.3|668.7|669.7|669.1|669.2|668.6|9
1716172500000|2024-05-20 02:35:00|669.4|668.8|669.6|669|669.9|669.3|669.4|668.8|20
1716172800000|2024-05-20 02:40:00|669.5|668.9|669.2|668.6|669.7|669.1|669.2|668.6|9
1716173100000|2024-05-20 02:45:00|668.9|668.3|668.7|668.1|669.2|668.6|668.6|668|23
1716173400000|2024-05-20 02:50:00|668.9|668.3|667.6|667|668.9|668.3|667.5|666.9|105
1716173700000|2024-05-20 02:55:00|667.7|667.1|667.9|667.3|667.9|667.3|667.5|666.9|12
1716174000000|2024-05-20 03:00:00|667.7|667.1|666.7|666.1|667.7|667.1|666.7|666.1|20
1716174300000|2024-05-20 03:05:00|666.9|666.3|667.2|666.6|667.2|666.6|666.9|666.3|53
1716174600000|2024-05-20 03:10:00|666.9|666.3|666.7|666.1|666.9|666.3|666.7|666.1|26
1716174900000|2024-05-20 03:15:00|666.9|666.3|666.9|666.3|666.9|666.3|666.7|666.1|10
1716175200000|2024-05-20 03:20:00|667|666.4|667.7|667.1|667.7|667.1|667|666.4|25
1716175500000|2024-05-20 03:25:00|667.5|666.9|667.7|667.1|667.8|667.2|667.5|666.9|27
1716175800000|2024-05-20 03:30:00|667.6|667|667.7|667.1|668|667.4|667.6|667|22
1716176100000|2024-05-20 03:35:00|667.9|667.3|667.8|667.2|667.9|667.3|667.7|667.1|44
1716176400000|2024-05-20 03:40:00|667.9|667.3|667.8|667.2|668|667.4|667.8|667.2|25
1716176700000|2024-05-20 03:45:00|667.6|667|667|666.4|667.6|667|667|666.4|12
1716177000000|2024-05-20 03:50:00|667.4|666.8|666.9|666.3|667.4|666.8|666.7|666.1|179
1716177300000|2024-05-20 03:55:00|667.1|666.5|666.9|666.3|667.2|666.6|666.9|666.3|26
1716177600000|2024-05-20 04:00:00|667.1|666.5|667.2|666.6|667.2|666.6|666.9|666.3|9
1716177900000|2024-05-20 04:05:00|667.1|666.5|667.2|666.6|667.2|666.6|667.1|666.5|8
1716178200000|2024-05-20 04:10:00|667.3|666.7|667.2|666.6|667.3|666.7|667.2|666.6|12
1716178500000|2024-05-20 04:15:00|667.3|666.7|667.4|666.8|667.7|667.1|667.3|666.7|29
1716178800000|2024-05-20 04:20:00|667.3|666.7|667.2|666.6|667.4|666.8|667.1|666.5|10
1716179100000|2024-05-20 04:25:00|667|666.4|667.2|666.6|667.5|666.9|667|666.4|9
1716179400000|2024-05-20 04:30:00|||||||||2
1716179700000|2024-05-20 04:35:00|667|666.4|667|666.4|667.5|666.9|667|666.4|16
1716180000000|2024-05-20 04:40:00|666.9|666.3|666.9|666.3|667|666.4|666.9|666.3|1
1716180300000|2024-05-20 04:45:00|666.7|666.1|666.4|665.8|666.8|666.2|666.2|665.6|56
1716180600000|2024-05-20 04:50:00|666.5|665.9|666.7|666.1|666.7|666.1|666.2|665.6|25
1716180900000|2024-05-20 04:55:00|666.8|666.2|666.7|666.1|666.8|666.2|666.7|666.1|5
1716181200000|2024-05-20 05:00:00|666.5|665.9|666.7|666.1|666.8|666.2|666.5|665.9|24
1716181500000|2024-05-20 05:05:00|666.4|665.8|667.7|667.1|667.7|667.1|666.4|665.8|43
1716181800000|2024-05-20 05:10:00|667.5|666.9|667.5|666.9|667.7|667.1|667.5|666.9|11
1716182100000|2024-05-20 05:15:00|667.4|666.8|667.4|666.8|667.5|666.9|667.4|666.8|5
1716182400000|2024-05-20 05:20:00|667.5|666.9|667.7|667.1|668|667.4|667.5|666.9|30
1716182700000|2024-05-20 05:25:00|667.8|667.2|667.5|666.9|667.8|667.2|667.5|666.9|27
1716183000000|2024-05-20 05:30:00|667.7|667.1|668.4|667.8|668.5|667.9|667.5|666.9|54
1716183300000|2024-05-20 05:35:00|668.5|667.9|668.7|668.1|668.8|668.2|668.2|667.6|23
1716183600000|2024-05-20 05:40:00|668.5|667.9|669.5|668.9|669.5|668.9|668.5|667.9|97
1716183900000|2024-05-20 05:45:00|669.4|668.8|670|669.4|670|669.4|669.4|668.8|16
1716184200000|2024-05-20 05:50:00|669.9|669.3|670.2|669.6|670.2|669.6|669.9|669.3|24
1716184500000|2024-05-20 05:55:00|670.1|669.5|670|669.4|670.2|669.6|669.9|669.3|16
1716184800000|2024-05-20 06:00:00|669.9|669.3|670|669.4|670.2|669.6|669.9|669.3|38
1716185100000|2024-05-20 06:05:00|670.1|669.5|671.2|670.6|671.2|670.6|670.1|669.5|34
1716185400000|2024-05-20 06:10:00|671.4|670.8|671.5|670.9|671.6|671|671.1|670.5|90
1716185700000|2024-05-20 06:15:00|671.6|671|671.7|671.1|671.7|671.1|671.3|670.7|25
1716186000000|2024-05-20 06:20:00|671.5|670.9|672.9|672.3|673.2|672.6|671.5|670.9|129
1716186300000|2024-05-20 06:25:00|673.1|672.5|672.2|671.6|673.1|672.5|671.9|671.3|69
1716186600000|2024-05-20 06:30:00|672.1|671.5|673|672.4|673.9|673.3|672.1|671.5|88
1716186900000|2024-05-20 06:35:00|673.1|672.5|673|672.4|673.2|672.6|672.7|672.1|33
1716187200000|2024-05-20 06:40:00|673.2|672.6|673.7|673.1|673.9|673.3|673.1|672.5|34
1716187500000|2024-05-20 06:45:00|673.5|672.9|673.9|673.3|673.9|673.3|672.7|672.1|55
1716187800000|2024-05-20 06:50:00|673.8|673.2|673.5|672.9|673.8|673.2|673.5|672.9|22
1716188100000|2024-05-20 06:55:00|673.7|673.1|673.5|672.9|674|673.4|673.5|672.9|35
1716188400000|2024-05-20 07:00:00|673.6|673|673.6|673|674.2|673.6|673.6|673|60
1716188700000|2024-05-20 07:05:00|673.7|673.1|672.7|672.1|673.7|673.1|672.7|672.1|34
1716189000000|2024-05-20 07:10:00|672.8|672.2|672.5|671.9|673|672.4|672.3|671.7|49
1716189300000|2024-05-20 07:15:00|672.3|671.7|673.2|672.6|673.4|672.8|672.2|671.6|45
1716189600000|2024-05-20 07:20:00|673|672.4|673.5|672.9|673.7|673.1|672.9|672.3|33
1716189900000|2024-05-20 07:25:00|673.4|672.8|673.4|672.8|673.4|672.8|672.9|672.3|18
1716190200000|2024-05-20 07:30:00|673.3|672.7|672.5|671.9|673.5|672.9|672.5|671.9|61
1716190500000|2024-05-20 07:35:00|672.7|672.1|672.7|672.1|672.9|672.3|672.7|672.1|32
1716190800000|2024-05-20 07:40:00|673.2|672.6|674|673.4|674|673.4|673.1|672.5|62
1716191100000|2024-05-20 07:45:00|674.2|673.6|675|674.4|675.3|674.7|674.2|673.6|145
1716191400000|2024-05-20 07:50:00|674.8|674.2|674.8|674.2|675.3|674.7|674.1|673.5|94
1716191700000|2024-05-20 07:55:00|674.7|674.1|675.1|674.5|675.7|675.1|674.6|674|76
1716192000000|2024-05-20 08:00:00|675|674.4|675.2|674.6|675.4|674.8|675|674.4|38
1716192300000|2024-05-20 08:05:00|675.3|674.7|674.7|674.1|675.6|675|674.6|674|66
1716192600000|2024-05-20 08:10:00|675|674.4|674.5|673.9|675|674.4|674.2|673.6|31
1716192900000|2024-05-20 08:15:00|674.4|673.8|674.2|673.6|674.7|674.1|674.2|673.6|42
1716193200000|2024-05-20 08:20:00|674.7|674.1|675.4|674.8|675.4|674.8|674.7|674.1|18
1716193500000|2024-05-20 08:25:00|675.3|674.7|674.8|674.2|675.5|674.9|674.7|674.1|30
1716193800000|2024-05-20 08:30:00|674.9|674.3|674.9|674.3|675.2|674.6|674.8|674.2|25
1716194100000|2024-05-20 08:35:00|675|674.4|674.7|674.1|675.2|674.6|674.7|674.1|37
1716194400000|2024-05-20 08:40:00|674.4|673.8|674.4|673.8|674.4|673.8|674.2|673.6|73
1716194700000|2024-05-20 08:45:00|674.5|673.9|675|674.4|675.2|674.6|674.4|673.8|178
1716195000000|2024-05-20 08:50:00|674.9|674.3|674.9|674.3|675.2|674.6|674.7|674.1|70
1716195300000|2024-05-20 08:55:00|674.8|674.2|674.7|674.1|675.1|674.5|674.6|674|28
1716195600000|2024-05-20 09:00:00|674.8|674.2|674.3|673.7|675|674.4|674.3|673.7|109
1716195900000|2024-05-20 09:05:00|674.2|673.6|674.8|674.2|675.2|674.6|674|673.4|34
1716196200000|2024-05-20 09:10:00|674.9|674.3|675.1|674.5|675.2|674.6|674.7|674.1|76
1716196500000|2024-05-20 09:15:00|675|674.4|674.6|674|675.2|674.6|674.4|673.8|24
1716196800000|2024-05-20 09:20:00|674.5|673.9|673|672.4|674.8|674.2|672.6|672|292
1716197100000|2024-05-20 09:25:00|673.2|672.6|673.8|673.2|673.8|673.2|673|672.4|118
1716197400000|2024-05-20 09:30:00|674|673.4|673.9|673.3|674|673.4|673.5|672.9|48
1716197700000|2024-05-20 09:35:00|673.7|673.1|674.1|673.5|674.1|673.5|673.7|673.1|37
1716198000000|2024-05-20 09:40:00|674|673.4|674.4|673.8|674.9|674.3|673.8|673.2|106
1716198300000|2024-05-20 09:45:00|674.5|673.9|675.1|674.5|675.2|674.6|674.4|673.8|98
1716198600000|2024-05-20 09:50:00|675|674.4|675.7|675.1|675.7|675.1|674.7|674.1|117
1716198900000|2024-05-20 09:55:00|675.9|675.3|676.4|675.8|676.7|676.1|675.5|674.9|79
1716199200000|2024-05-20 10:00:00|676.3|675.7|676.7|676.1|676.7|676.1|676.2|675.6|78
1716199500000|2024-05-20 10:05:00|676.8|676.2|678.5|677.9|679.2|678.6|676.5|675.9|333
1716199800000|2024-05-20 10:10:00|678.7|678.1|678.4|677.8|678.9|678.3|678.1|677.5|86
1716200100000|2024-05-20 10:15:00|678.5|677.9|679.8|679.2|679.9|679.3|678.5|677.9|149
1716200400000|2024-05-20 10:20:00|679.7|679.1|678.6|678|680.1|679.5|678.4|677.8|82
1716200700000|2024-05-20 10:25:00|678.7|678.1|678.8|678.2|679|678.4|678.7|678.1|41
1716201000000|2024-05-20 10:30:00|678.9|678.3|678.3|677.7|678.9|678.3|678.1|677.5|47
1716201300000|2024-05-20 10:35:00|678.2|677.6|678.8|678.2|678.9|678.3|678.1|677.5|146
1716201600000|2024-05-20 10:40:00|678.9|678.3|678.8|678.2|678.9|678.3|678.4|677.8|21
1716201900000|2024-05-20 10:45:00|678.7|678.1|678.3|677.7|678.8|678.2|678.2|677.6|68
1716202200000|2024-05-20 10:50:00|678.2|677.6|677.9|677.3|678.6|678|677.9|677.3|67
1716202500000|2024-05-20 10:55:00|677.8|677.2|677.6|677|678.4|677.8|677.4|676.8|139
1716202800000|2024-05-20 11:00:00|677.9|677.3|677.1|676.5|678.1|677.5|677.1|676.5|69
1716203100000|2024-05-20 11:05:00|677.4|676.8|676.8|676.2|677.6|677|676.8|676.2|108
1716203400000|2024-05-20 11:10:00|676.7|676.1|676.4|675.8|676.9|676.3|676.4|675.8|72
1716203700000|2024-05-20 11:15:00|676.3|675.7|677|676.4|677|676.4|676.1|675.5|134
1716204000000|2024-05-20 11:20:00|676.9|676.3|677.2|676.6|677.2|676.6|676.5|675.9|39
1716204300000|2024-05-20 11:25:00|677.5|676.9|677.5|676.9|677.7|677.1|677.2|676.6|46
1716204600000|2024-05-20 11:30:00|677.7|677.1|677|676.4|677.9|677.3|676.9|676.3|40
1716204900000|2024-05-20 11:35:00|676.9|676.3|677|676.4|677|676.4|676.4|675.8|47
1716205200000|2024-05-20 11:40:00|677.1|676.5|677.5|676.9|677.5|676.9|676.8|676.2|47
1716205500000|2024-05-20 11:45:00|677.6|677|677.7|677.1|677.8|677.2|677.4|676.8|73
1716205800000|2024-05-20 11:50:00|677.6|677|677.3|676.7|677.7|677.1|677.2|676.6|24
1716206100000|2024-05-20 11:55:00|677.4|676.8|678.2|677.6|678.2|677.6|677.3|676.7|74
1716206400000|2024-05-20 12:00:00|678.5|677.9|678.4|677.8|679.3|678.7|678.2|677.6|153
1716206700000|2024-05-20 12:05:00|678.5|677.9|678.8|678.2|679.3|678.7|678.3|677.7|175
1716207000000|2024-05-20 12:10:00|678.7|678.1|677.6|677|678.7|678.1|677.5|676.9|109
1716207300000|2024-05-20 12:15:00|677.5|676.9|677.9|677.3|678.1|677.5|677.3|676.7|135
1716207600000|2024-05-20 12:20:00|677.8|677.2|677.7|677.1|677.9|677.3|676.8|676.2|158
1716207900000|2024-05-20 12:25:00|677.6|677|678.2|677.6|678.8|678.2|677.4|676.8|243
1716208200000|2024-05-20 12:30:00|678.4|677.8|678|677.4|679.1|678.5|678|677.4|137
1716208500000|2024-05-20 12:35:00|678.1|677.5|678.6|678|679|678.4|678.1|677.5|56
1716208800000|2024-05-20 12:40:00|678.5|677.9|677.7|677.1|679.1|678.5|677.1|676.5|135
1716211800000|2024-05-20 13:30:00|679.1|678.5|686.1|685.5|686.6|686|676.6|676|2153
1716212100000|2024-05-20 13:35:00|686.2|685.6|683.4|682.8|686.9|686.3|682.6|682|1032
1716212400000|2024-05-20 13:40:00|683.3|682.7|685.9|685.3|687.3|686.7|681.8|681.2|1224
1716212700000|2024-05-20 13:45:00|686|685.4|685.4|684.8|686.7|686.1|684.9|684.3|710
1716213000000|2024-05-20 13:50:00|685.3|684.7|685.9|685.3|686.4|685.8|684.9|684.3|710
1716213300000|2024-05-20 13:55:00|685.8|685.2|687.4|686.8|687.4|686.8|684.9|684.3|715
1716213600000|2024-05-20 14:00:00|687.6|687|688|687.4|689.1|688.5|687.6|687|909
1716213900000|2024-05-20 14:05:00|688.1|687.5|686.7|686.1|689.1|688.5|685.2|684.6|605
1716214200000|2024-05-20 14:10:00|686.9|686.3|688.9|688.3|688.9|688.3|686.4|685.8|536
1716214500000|2024-05-20 14:15:00|689.1|688.5|689.8|689.2|690.1|689.5|688.8|688.2|554
1716214800000|2024-05-20 14:20:00|689.6|689|690.1|689.5|691.1|690.5|689.3|688.7|442
1716215100000|2024-05-20 14:25:00|690.3|689.7|691.1|690.5|691.7|691.1|690.1|689.5|770
1716215400000|2024-05-20 14:30:00|691.3|690.7|690.8|690.2|691.6|691|690.3|689.7|616
1716215700000|2024-05-20 14:35:00|691.1|690.5|690.2|689.6|692.4|691.8|689.9|689.3|619
1716216000000|2024-05-20 14:40:00|690.1|689.5|689.4|688.8|690.7|690.1|689.4|688.8|504
1716216300000|2024-05-20 14:45:00|689.5|688.9|687.5|686.9|690.2|689.6|687.2|686.6|813
1716216600000|2024-05-20 14:50:00|687.6|687|687.1|686.5|688.5|687.9|686.7|686.1|478
1716216900000|2024-05-20 14:55:00|687.2|686.6|689.2|688.6|689.2|688.6|686.3|685.7|346
1716217200000|2024-05-20 15:00:00|689.1|688.5|691|690.4|691.2|690.6|689.1|688.5|615
1716217500000|2024-05-20 15:05:00|691.2|690.6|691.9|691.3|692.3|691.7|690.7|690.1|353
1716217800000|2024-05-20 15:10:00|691.8|691.2|691.5|690.9|692|691.4|690.5|689.9|486
1716218100000|2024-05-20 15:15:00|691.6|691|692|691.4|692.2|691.6|691.4|690.8|243
1716218400000|2024-05-20 15:20:00|692.1|691.5|692.5|691.9|692.5|691.9|691.1|690.5|308
1716218700000|2024-05-20 15:25:00|692.4|691.8|694|693.4|694.1|693.5|692.4|691.8|493
1716219000000|2024-05-20 15:30:00|693.9|693.3|693.2|692.6|695.2|694.6|693|692.4|829
1716219300000|2024-05-20 15:35:00|693.3|692.7|693.2|692.6|693.9|693.3|692.6|692|372
1716219600000|2024-05-20 15:40:00|693.1|692.5|693.8|693.2|694.2|693.6|692.7|692.1|259
1716219900000|2024-05-20 15:45:00|693.7|693.1|693.8|693.2|695|694.4|693.5|692.9|333
1716220200000|2024-05-20 15:50:00|693.7|693.1|692.8|692.2|693.7|693.1|692.7|692.1|194
1716220500000|2024-05-20 15:55:00|693|692.4|693.5|692.9|693.6|693|692.8|692.2|197
1716220800000|2024-05-20 16:00:00|693.3|692.7|691.8|691.2|693.5|692.9|691.6|691|268
1716221100000|2024-05-20 16:05:00|691.6|691|689.6|689|692|691.4|689.6|689|683
1716221400000|2024-05-20 16:10:00|689.5|688.9|690.6|690|690.8|690.2|689.3|688.7|312
1716221700000|2024-05-20 16:15:00|690.7|690.1|690.7|690.1|690.9|690.3|689.6|689|239
1716222000000|2024-05-20 16:20:00|690.6|690|690.1|689.5|690.9|690.3|689.3|688.7|239
1716222300000|2024-05-20 16:25:00|689.9|689.3|689.9|689.3|691.1|690.5|689.8|689.2|229
1716222600000|2024-05-20 16:30:00|689.8|689.2|690.1|689.5|690.6|690|689.7|689.1|207
1716222900000|2024-05-20 16:35:00|690.2|689.6|689.8|689.2|690.6|690|689.6|689|178
1716223200000|2024-05-20 16:40:00|689.9|689.3|690.6|690|690.7|690.1|689.8|689.2|163
1716223500000|2024-05-20 16:45:00|690.7|690.1|693|692.4|693|692.4|690.7|690.1|646
1716223800000|2024-05-20 16:50:00|692.8|692.2|692.2|691.6|693|692.4|691.7|691.1|253
1716224100000|2024-05-20 16:55:00|692|691.4|692.7|692.1|692.7|692.1|692|691.4|149
1716224400000|2024-05-20 17:00:00|692.6|692|693.9|693.3|694.2|693.6|692.5|691.9|373
1716224700000|2024-05-20 17:05:00|694|693.4|695.4|694.8|695.4|694.8|693.8|693.2|576
1716225000000|2024-05-20 17:10:00|695.1|694.5|697.4|696.8|697.4|696.8|695.1|694.5|651
1716225300000|2024-05-20 17:15:00|697.3|696.7|697.2|696.6|698.5|697.9|696.6|696|999
1716225600000|2024-05-20 17:20:00|697.1|696.5|697.1|696.5|697.6|697|696.5|695.9|368
1716225900000|2024-05-20 17:25:00|697|696.4|697.6|697|697.7|697.1|697|696.4|385
1716226200000|2024-05-20 17:30:00|697.5|696.9|697.3|696.7|697.8|697.2|697.1|696.5|279
1716226500000|2024-05-20 17:35:00|697.5|696.9|697|696.4|698.4|697.8|697|696.4|507
1716226800000|2024-05-20 17:40:00|696.8|696.2|697.5|696.9|697.5|696.9|696.5|695.9|244
1716227100000|2024-05-20 17:45:00|697.4|696.8|698.3|697.7|698.8|698.2|696.8|696.2|591
1716227400000|2024-05-20 17:50:00|698.5|697.9|698.3|697.7|699.5|698.9|698|697.4|550
1716227700000|2024-05-20 17:55:00|698.4|697.8|697.8|697.2|698.8|698.2|697.6|697|385
1716228000000|2024-05-20 18:00:00|697.6|697|697.8|697.2|698|697.4|697.3|696.7|310
1716228300000|2024-05-20 18:05:00|697.9|697.3|697|696.4|698|697.4|695.6|695|981
1716228600000|2024-05-20 18:10:00|697.1|696.5|697.3|696.7|697.8|697.2|696.6|696|2870
1716228900000|2024-05-20 18:15:00|697.4|696.8|696.2|695.6|697.5|696.9|695.8|695.2|874
1716249600000|2024-05-21 00:00:00|696|695.4|696.7|696.1|698.9|698.3|695.1|694.5|600
1716249900000|2024-05-21 00:05:00|696.3|695.7|691.9|691.3|696.6|696|691.6|691|182
1716250200000|2024-05-21 00:10:00|692.1|691.5|694|693.4|695.5|694.9|691.9|691.3|231
1716250500000|2024-05-21 00:15:00|693.8|693.2|695.3|694.7|695.3|694.7|692.9|692.3|89
1716250800000|2024-05-21 00:20:00|695.4|694.8|694.3|693.7|695.8|695.2|694.3|693.7|32
1716251100000|2024-05-21 00:25:00|694.2|693.6|694.1|693.5|694.2|693.6|693.6|693|28
1716251400000|2024-05-21 00:30:00|694|693.4|693.2|692.6|694.3|693.7|692.9|692.3|41
1716251700000|2024-05-21 00:35:00|693.3|692.7|692.5|691.9|693.8|693.2|692.3|691.7|51
1716252000000|2024-05-21 00:40:00|692.3|691.7|692.7|692.1|692.8|692.2|691.6|691|38
1716252300000|2024-05-21 00:45:00|692.8|692.2|692.5|691.9|692.9|692.3|692.5|691.9|29
1716252600000|2024-05-21 00:50:00|692.6|692|693.8|693.2|694.3|693.7|692.5|691.9|31
1716252900000|2024-05-21 00:55:00|693.7|693.1|692.3|691.7|693.8|693.2|692.2|691.6|54
1716253200000|2024-05-21 01:00:00|692.2|691.6|692.8|692.2|693|692.4|691.7|691.1|56
1716253500000|2024-05-21 01:05:00|692.9|692.3|693.3|692.7|693.3|692.7|692.4|691.8|10
1716253800000|2024-05-21 01:10:00|693.2|692.6|692.8|692.2|693.3|692.7|692.8|692.2|4
1716254100000|2024-05-21 01:15:00|692|691.4|693.5|692.9|693.7|693.1|692|691.4|29
1716254400000|2024-05-21 01:20:00|693.4|692.8|693.8|693.2|694|693.4|693|692.4|43
1716254700000|2024-05-21 01:25:00|693.9|693.3|693.3|692.7|693.9|693.3|692.5|691.9|32
1716255000000|2024-05-21 01:30:00|693.2|692.6|692.7|692.1|693.4|692.8|692.6|692|19
1716255300000|2024-05-21 01:35:00|692.8|692.2|693.5|692.9|693.8|693.2|692.6|692|36
1716255600000|2024-05-21 01:40:00|693.6|693|694.2|693.6|694.2|693.6|693.6|693|29
1716255900000|2024-05-21 01:45:00|694.3|693.7|693.9|693.3|694.4|693.8|693.9|693.3|9
1716256200000|2024-05-21 01:50:00|694.1|693.5|695.2|694.6|695.3|694.7|694.1|693.5|28
1716256500000|2024-05-21 01:55:00|695.1|694.5|694.7|694.1|695.1|694.5|693.9|693.3|31
1716256800000|2024-05-21 02:00:00|694.5|693.9|694.3|693.7|695.2|694.6|693.9|693.3|42
1716257100000|2024-05-21 02:05:00|694.6|694|695.2|694.6|695.2|694.6|694.2|693.6|36
1716257400000|2024-05-21 02:10:00|695.3|694.7|695.3|694.7|695.3|694.7|694.9|694.3|33
1716257700000|2024-05-21 02:15:00|695.1|694.5|695.2|694.6|695.6|695|695.1|694.5|25
1716258000000|2024-05-21 02:20:00|695.3|694.7|696.2|695.6|696.4|695.8|695.3|694.7|44
1716258300000|2024-05-21 02:25:00|695.7|695.1|695.8|695.2|696.3|695.7|695.5|694.9|25
1716258600000|2024-05-21 02:30:00|695.7|695.1|694.7|694.1|695.7|695.1|694.7|694.1|9
1716258900000|2024-05-21 02:35:00|694.9|694.3|694.7|694.1|695.2|694.6|694.7|694.1|17
1716259200000|2024-05-21 02:40:00|694.5|693.9|694.4|693.8|694.7|694.1|694.3|693.7|6
1716259500000|2024-05-21 02:45:00|694.2|693.6|693.5|692.9|694.4|693.8|693.4|692.8|14
1716259800000|2024-05-21 02:50:00|693.4|692.8|693|692.4|693.7|693.1|692|691.4|80
1716260100000|2024-05-21 02:55:00|693.2|692.6|693.2|692.6|693.6|693|692.9|692.3|20
1716260400000|2024-05-21 03:00:00|693.4|692.8|693.2|692.6|693.4|692.8|692.5|691.9|16
1716260700000|2024-05-21 03:05:00|693.1|692.5|693.1|692.5|693.4|692.8|693|692.4|6
1716261000000|2024-05-21 03:10:00|693.2|692.6|693.3|692.7|693.4|692.8|693.1|692.5|5
1716261300000|2024-05-21 03:15:00|693.2|692.6|692.9|692.3|693.2|692.6|692.9|692.3|3
1716261600000|2024-05-21 03:20:00|692.8|692.2|692.7|692.1|692.8|692.2|692.7|692.1|4
1716261900000|2024-05-21 03:25:00|692.8|692.2|692|691.4|692.8|692.2|691.7|691.1|76
1716262200000|2024-05-21 03:30:00|692.1|691.5|691.9|691.3|692.3|691.7|691.6|691|26
1716262500000|2024-05-21 03:35:00|691.8|691.2|692|691.4|692.1|691.5|691.8|691.2|11
1716262800000|2024-05-21 03:40:00|691.9|691.3|691.8|691.2|692|691.4|691.7|691.1|9
1716263100000|2024-05-21 03:45:00|691.9|691.3|692.2|691.6|692.7|692.1|691.8|691.2|11
1716263400000|2024-05-21 03:50:00|692.3|691.7|692.3|691.7|692.8|692.2|692.1|691.5|12
1716263700000|2024-05-21 03:55:00|692.4|691.8|692.2|691.6|692.4|691.8|692.2|691.6|9
1716264000000|2024-05-21 04:00:00|||||||||1
1716264300000|2024-05-21 04:05:00|692.1|691.5|692.1|691.5|692.2|691.6|691.9|691.3|39
1716264600000|2024-05-21 04:10:00|692.2|691.6|692.1|691.5|692.3|691.7|692.1|691.5|8
1716264900000|2024-05-21 04:15:00|692|691.4|691.8|691.2|692.1|691.5|691.8|691.2|18
1716265200000|2024-05-21 04:20:00|691.9|691.3|692.7|692.1|692.8|692.2|691.8|691.2|17
1716265500000|2024-05-21 04:25:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|9
1716265800000|2024-05-21 04:30:00|692.9|692.3|693|692.4|693.2|692.6|692.9|692.3|25
1716266100000|2024-05-21 04:35:00|693.1|692.5|693.1|692.5|693.2|692.6|692.9|692.3|8
1716266400000|2024-05-21 04:40:00|692.9|692.3|694.9|694.3|694.9|694.3|692.9|692.3|55
1716266700000|2024-05-21 04:45:00|694.8|694.2|695|694.4|695.3|694.7|694.7|694.1|53
1716267000000|2024-05-21 04:50:00|694.6|694|695|694.4|695|694.4|694.6|694|23
1716267300000|2024-05-21 04:55:00|695.1|694.5|694.8|694.2|695.5|694.9|694.3|693.7|52
1716267600000|2024-05-21 05:00:00|694.9|694.3|694.7|694.1|695|694.4|694.1|693.5|54
1716267900000|2024-05-21 05:05:00|694.9|694.3|694.3|693.7|695.2|694.6|694.2|693.6|36
1716268200000|2024-05-21 05:10:00|694.4|693.8|695|694.4|695|694.4|694.4|693.8|10
1716268500000|2024-05-21 05:15:00|694.9|694.3|694.3|693.7|695|694.4|694.3|693.7|6
1716268800000|2024-05-21 05:20:00|694.4|693.8|694.5|693.9|695.1|694.5|694.3|693.7|28
1716269100000|2024-05-21 05:25:00|694.6|694|694.6|694|695|694.4|694.6|694|24
1716269400000|2024-05-21 05:30:00|694.7|694.1|695.1|694.5|695.1|694.5|694.5|693.9|12
1716269700000|2024-05-21 05:35:00|694.9|694.3|694.6|694|694.9|694.3|694.6|694|7
1716270000000|2024-05-21 05:40:00|694.9|694.3|694.5|693.9|694.9|694.3|694.4|693.8|20
1716270300000|2024-05-21 05:45:00|694.6|694|694.6|694|694.9|694.3|694.4|693.8|19
1716270600000|2024-05-21 05:50:00|694.5|693.9|692.6|692|694.5|693.9|692.6|692|100
1716270900000|2024-05-21 05:55:00|692.7|692.1|692.2|691.6|692.7|692.1|691.9|691.3|144
1716271200000|2024-05-21 06:00:00|692.1|691.5|692.6|692|693.9|693.3|692.1|691.5|48
1716271500000|2024-05-21 06:05:00|692.4|691.8|692.9|692.3|693.1|692.5|692.4|691.8|19
1716271800000|2024-05-21 06:10:00|692.8|692.2|693.1|692.5|693.4|692.8|692.8|692.2|13
1716272100000|2024-05-21 06:15:00|693.4|692.8|693.9|693.3|693.9|693.3|693.1|692.5|16
1716272400000|2024-05-21 06:20:00|693.8|693.2|694.4|693.8|694.6|694|693.7|693.1|8
1716272700000|2024-05-21 06:25:00|694.5|693.9|695.8|695.2|696.3|695.7|694.5|693.9|73
1716273000000|2024-05-21 06:30:00|695.9|695.3|694.9|694.3|696|695.4|694.7|694.1|37
1716273300000|2024-05-21 06:35:00|695|694.4|694.8|694.2|695.8|695.2|694.8|694.2|26
1716273600000|2024-05-21 06:40:00|694.3|693.7|693.5|692.9|694.3|693.7|692.9|692.3|41
1716273900000|2024-05-21 06:45:00|693.4|692.8|694.5|693.9|694.5|693.9|693.3|692.7|10
1716274200000|2024-05-21 06:50:00|694.3|693.7|694|693.4|694.3|693.7|693.7|693.1|7
1716274500000|2024-05-21 06:55:00|694.2|693.6|693.6|693|694.3|693.7|693.5|692.9|14
1716274800000|2024-05-21 07:00:00|693.7|693.1|694.2|693.6|694.3|693.7|693.7|693.1|13
1716275100000|2024-05-21 07:05:00|694|693.4|694.8|694.2|694.8|694.2|694|693.4|20
1716275400000|2024-05-21 07:10:00|694.6|694|693.5|692.9|694.6|694|693.3|692.7|21
1716275700000|2024-05-21 07:15:00|693.3|692.7|693.5|692.9|694|693.4|693.3|692.7|20
1716276000000|2024-05-21 07:20:00|693.3|692.7|693.3|692.7|693.5|692.9|693.3|692.7|7
1716276300000|2024-05-21 07:25:00|693.4|692.8|694.3|693.7|694.3|693.7|693.4|692.8|11
1716276600000|2024-05-21 07:30:00|694.5|693.9|696.9|696.3|697|696.4|694.3|693.7|143
1716276900000|2024-05-21 07:35:00|697|696.4|698.5|697.9|699.6|699|697|696.4|228
1716277200000|2024-05-21 07:40:00|698.9|698.3|699.5|698.9|699.8|699.2|698.2|697.6|148
1716277500000|2024-05-21 07:45:00|699.6|699|701.9|701.3|702.4|701.8|699.4|698.8|378
1716277800000|2024-05-21 07:50:00|702|701.4|700.7|700.1|702.6|702|700.7|700.1|156
1716278100000|2024-05-21 07:55:00|700.5|699.9|699.9|699.3|701|700.4|699.9|699.3|121
1716278400000|2024-05-21 08:00:00|700|699.4|699.9|699.3|701.1|700.5|699.9|699.3|79
1716278700000|2024-05-21 08:05:00|700.2|699.6|701.5|700.9|701.7|701.1|700.2|699.6|82
1716279000000|2024-05-21 08:10:00|701.6|701|700.2|699.6|701.6|701|699.9|699.3|115
1716279300000|2024-05-21 08:15:00|699.9|699.3|699.9|699.3|700.4|699.8|699.8|699.2|82
1716279600000|2024-05-21 08:20:00|699.7|699.1|698|697.4|699.7|699.1|697.7|697.1|90
1716279900000|2024-05-21 08:25:00|697.3|696.7|697.5|696.9|697.6|697|696.3|695.7|113
1716280200000|2024-05-21 08:30:00|697.6|697|697.3|696.7|697.7|697.1|696.3|695.7|74
1716280500000|2024-05-21 08:35:00|697.4|696.8|697.5|696.9|697.5|696.9|696.9|696.3|30
1716280800000|2024-05-21 08:40:00|697.3|696.7|696.8|696.2|697.5|696.9|696.5|695.9|69
1716281100000|2024-05-21 08:45:00|696.5|695.9|696|695.4|696.8|696.2|694.6|694|212
1716281400000|2024-05-21 08:50:00|695.9|695.3|691.1|690.5|695.9|695.3|690.8|690.2|253
1716281700000|2024-05-21 08:55:00|691.2|690.6|693.5|692.9|693.5|692.9|690.7|690.1|203
1716282000000|2024-05-21 09:00:00|693.6|693|691.9|691.3|693.7|693.1|691.7|691.1|132
1716282300000|2024-05-21 09:05:00|692|691.4|692.7|692.1|692.7|692.1|691.3|690.7|113
1716282600000|2024-05-21 09:10:00|692.6|692|693.1|692.5|694.2|693.6|692.4|691.8|69
1716282900000|2024-05-21 09:15:00|693.2|692.6|694|693.4|694|693.4|692.4|691.8|58
1716283200000|2024-05-21 09:20:00|693.8|693.2|694.3|693.7|694.4|693.8|693.7|693.1|31
1716283500000|2024-05-21 09:25:00|694.4|693.8|694.4|693.8|694.6|694|694.2|693.6|19
1716283800000|2024-05-21 09:30:00|694.5|693.9|693.1|692.5|694.5|693.9|693.1|692.5|40
1716284100000|2024-05-21 09:35:00|693.2|692.6|693.4|692.8|693.6|693|693.1|692.5|24
1716284400000|2024-05-21 09:40:00|693.5|692.9|693.4|692.8|693.8|693.2|693.4|692.8|13
1716284700000|2024-05-21 09:45:00|693.1|692.5|693.2|692.6|693.3|692.7|693|692.4|34
1716285000000|2024-05-21 09:50:00|693.4|692.8|693.7|693.1|693.8|693.2|693.1|692.5|18
1716285300000|2024-05-21 09:55:00|693.8|693.2|693.3|692.7|693.8|693.2|693.1|692.5|25
1716285600000|2024-05-21 10:00:00|693|692.4|692.4|691.8|693|692.4|691.6|691|173
1716285900000|2024-05-21 10:05:00|692.3|691.7|692|691.4|692.4|691.8|691.4|690.8|41
1716286200000|2024-05-21 10:10:00|692.1|691.5|692.1|691.5|692.6|692|691.9|691.3|23
1716286500000|2024-05-21 10:15:00|692.2|691.6|691.9|691.3|692.3|691.7|691.8|691.2|7
1716286800000|2024-05-21 10:20:00|691.8|691.2|694.1|693.5|694.1|693.5|691.8|691.2|38
1716287100000|2024-05-21 10:25:00|693.9|693.3|693.8|693.2|694.1|693.5|693.6|693|13
1716287400000|2024-05-21 10:30:00|693.9|693.3|694.1|693.5|694.9|694.3|693.9|693.3|58
1716287700000|2024-05-21 10:35:00|694.2|693.6|693.8|693.2|694.4|693.8|693.8|693.2|13
1716288000000|2024-05-21 10:40:00|693.9|693.3|695|694.4|695.9|695.3|693.8|693.2|74
1716288300000|2024-05-21 10:45:00|694.9|694.3|694.5|693.9|695.1|694.5|694.3|693.7|20
1716288600000|2024-05-21 10:50:00|694.6|694|697|696.4|697.5|696.9|694.5|693.9|127
1716288900000|2024-05-21 10:55:00|696.7|696.1|696.5|695.9|697.4|696.8|696.5|695.9|67
1716289200000|2024-05-21 11:00:00|696.6|696|697.5|696.9|697.7|697.1|695.9|695.3|106
1716289500000|2024-05-21 11:05:00|697.3|696.7|697.4|696.8|697.9|697.3|697.2|696.6|99
1716289800000|2024-05-21 11:10:00|697.3|696.7|697.7|697.1|697.7|697.1|697.2|696.6|51
1716290100000|2024-05-21 11:15:00|697.5|696.9|698.6|698|699.2|698.6|697.5|696.9|285
1716290400000|2024-05-21 11:20:00|698.5|697.9|699.1|698.5|699.1|698.5|697.9|697.3|36
1716290700000|2024-05-21 11:25:00|699.2|698.6|698.9|698.3|700.8|700.2|698.7|698.1|177
1716291000000|2024-05-21 11:30:00|699|698.4|697.7|697.1|699.1|698.5|697.5|696.9|48
1716291300000|2024-05-21 11:35:00|697.8|697.2|698.1|697.5|698.5|697.9|697.8|697.2|20
1716291600000|2024-05-21 11:40:00|698|697.4|698.4|697.8|698.4|697.8|698|697.4|11
1716291900000|2024-05-21 11:45:00|698.3|697.7|697.7|697.1|698.4|697.8|697.7|697.1|13
1716292200000|2024-05-21 11:50:00|697.8|697.2|698|697.4|698|697.4|697.5|696.9|177
1716292500000|2024-05-21 11:55:00|698.2|697.6|698.2|697.6|698.3|697.7|698|697.4|16
1716292800000|2024-05-21 12:00:00|698|697.4|697.3|696.7|698.8|698.2|696.9|696.3|86
1716293100000|2024-05-21 12:05:00|697.2|696.6|695.7|695.1|697.4|696.8|695|694.4|149
1716293400000|2024-05-21 12:10:00|695.5|694.9|694.1|693.5|695.7|695.1|693.8|693.2|144
1716293700000|2024-05-21 12:15:00|694|693.4|694.6|694|695.7|695.1|694|693.4|74
1716294000000|2024-05-21 12:20:00|694.4|693.8|694.6|694|694.7|694.1|694.1|693.5|38
1716294300000|2024-05-21 12:25:00|694.7|694.1|695.1|694.5|695.9|695.3|694.7|694.1|66
1716294600000|2024-05-21 12:30:00|695.2|694.6|696.2|695.6|696.2|695.6|694.9|694.3|212
1716294900000|2024-05-21 12:35:00|696|695.4|694.6|694|696.1|695.5|694.6|694|58
1716295200000|2024-05-21 12:40:00|695.1|694.5|695|694.4|695.7|695.1|695|694.4|161
1716298200000|2024-05-21 13:30:00|694.1|693.5|700.5|699.9|700.7|700.1|691.4|690.8|1994
1716298500000|2024-05-21 13:35:00|700.6|700|700.2|699.6|700.7|700.1|697.6|697|1120
1716298800000|2024-05-21 13:40:00|700.5|699.9|703.6|703|703.6|703|700.5|699.9|1004
1716299100000|2024-05-21 13:45:00|703.7|703.1|704.6|704|708.6|708|703.4|702.8|2093
1716299400000|2024-05-21 13:50:00|704.5|703.9|703.8|703.2|704.6|704|701.3|700.7|1496
1716299700000|2024-05-21 13:55:00|704|703.4|704.5|703.9|706.9|706.3|703.3|702.7|1034
1716300000000|2024-05-21 14:00:00|704.7|704.1|704.8|704.2|706.5|705.9|704.6|704|985
1716300300000|2024-05-21 14:05:00|705|704.4|703.9|703.3|705.5|704.9|702.9|702.3|1363
1716300600000|2024-05-21 14:10:00|704.1|703.5|705|704.4|705.4|704.8|703.8|703.2|459
1716300900000|2024-05-21 14:15:00|704.9|704.3|703.8|703.2|705.1|704.5|703|702.4|530
1716301200000|2024-05-21 14:20:00|703.6|703|701.1|700.5|703.8|703.2|700.7|700.1|541
1716301500000|2024-05-21 14:25:00|701|700.4|699.2|698.6|701.1|700.5|698.9|698.3|559
1716301800000|2024-05-21 14:30:00|699.1|698.5|697|696.4|699.9|699.3|696|695.4|735
1716302100000|2024-05-21 14:35:00|697.2|696.6|698.1|697.5|698.6|698|696.4|695.8|523
1716302400000|2024-05-21 14:40:00|698.2|697.6|699.3|698.7|699.5|698.9|697.5|696.9|479
1716302700000|2024-05-21 14:45:00|699.5|698.9|695.4|694.8|699.5|698.9|694.2|693.6|669
1716303000000|2024-05-21 14:50:00|695.5|694.9|695.2|694.6|696.4|695.8|694.6|694|326
1716303300000|2024-05-21 14:55:00|695.1|694.5|696.4|695.8|696.4|695.8|695|694.4|366
1716303600000|2024-05-21 15:00:00|696.6|696|696.6|696|698|697.4|696.4|695.8|510
1716303900000|2024-05-21 15:05:00|696.5|695.9|697.2|696.6|698.5|697.9|696.5|695.9|471
1716304200000|2024-05-21 15:10:00|697.1|696.5|696.6|696|697.7|697.1|696.4|695.8|207
1716304500000|2024-05-21 15:15:00|696.9|696.3|696.7|696.1|697.6|697|696.3|695.7|424
1716304800000|2024-05-21 15:20:00|696.8|696.2|697.7|697.1|697.7|697.1|696.1|695.5|400
1716305100000|2024-05-21 15:25:00|697.8|697.2|699.1|698.5|699.2|698.6|697.6|697|404
1716305400000|2024-05-21 15:30:00|699.2|698.6|698.8|698.2|699.4|698.8|698.2|697.6|247
1716305700000|2024-05-21 15:35:00|698.7|698.1|700.9|700.3|701.3|700.7|698.2|697.6|427
1716306000000|2024-05-21 15:40:00|701|700.4|700.2|699.6|701|700.4|699.4|698.8|406
1716306300000|2024-05-21 15:45:00|700.1|699.5|700.9|700.3|701.4|700.8|700.1|699.5|313
1716306600000|2024-05-21 15:50:00|700.8|700.2|700.9|700.3|701.1|700.5|700|699.4|214
1716306900000|2024-05-21 15:55:00|701.1|700.5|701.9|701.3|701.9|701.3|700.7|700.1|237
1716307200000|2024-05-21 16:00:00|702|701.4|703.4|702.8|703.5|702.9|701.9|701.3|514
1716307500000|2024-05-21 16:05:00|703.5|702.9|703.1|702.5|704.5|703.9|702.9|702.3|387
1716307800000|2024-05-21 16:10:00|703.2|702.6|702|701.4|703.9|703.3|701.9|701.3|341
1716308100000|2024-05-21 16:15:00|701.9|701.3|701.5|700.9|702.2|701.6|700.5|699.9|426
1716308400000|2024-05-21 16:20:00|701.7|701.1|701.7|701.1|702|701.4|701|700.4|376
1716308700000|2024-05-21 16:25:00|701.8|701.2|701.7|701.1|701.8|701.2|701|700.4|408
1716309000000|2024-05-21 16:30:00|701.8|701.2|701.5|700.9|702|701.4|701.3|700.7|102
1716309300000|2024-05-21 16:35:00|701.7|701.1|702|701.4|702.3|701.7|701.5|700.9|137
1716309600000|2024-05-21 16:40:00|702.1|701.5|701.8|701.2|702.3|701.7|701.5|700.9|355
1716309900000|2024-05-21 16:45:00|701.9|701.3|701.6|701|701.9|701.3|700.5|699.9|154
1716310200000|2024-05-21 16:50:00|701.7|701.1|701.9|701.3|702.3|701.7|701.5|700.9|217
1716310500000|2024-05-21 16:55:00|701.8|701.2|699.8|699.2|701.8|701.2|699.6|699|206
1716310800000|2024-05-21 17:00:00|699.9|699.3|700|699.4|700.1|699.5|699.6|699|107
1716311100000|2024-05-21 17:05:00|699.9|699.3|701.3|700.7|701.3|700.7|699.9|699.3|197
1716311400000|2024-05-21 17:10:00|701.4|700.8|702|701.4|702|701.4|700.9|700.3|188
1716311700000|2024-05-21 17:15:00|702.2|701.6|702.3|701.7|703.1|702.5|702.1|701.5|496
1716312000000|2024-05-21 17:20:00|702.1|701.5|702.3|701.7|702.3|701.7|701.6|701|101
1716312300000|2024-05-21 17:25:00|702.4|701.8|702|701.4|702.5|701.9|701.3|700.7|226
1716312600000|2024-05-21 17:30:00|702.1|701.5|701.6|701|702.3|701.7|701.5|700.9|76
1716312900000|2024-05-21 17:35:00|701.8|701.2|702.5|701.9|702.5|701.9|701.5|700.9|161
1716313200000|2024-05-21 17:40:00|702.3|701.7|703.1|702.5|703.3|702.7|701.8|701.2|174
1716313500000|2024-05-21 17:45:00|703|702.4|704.3|703.7|704.8|704.2|702.5|701.9|413
1716313800000|2024-05-21 17:50:00|704.2|703.6|704.3|703.7|704.6|704|703.5|702.9|249
1716314100000|2024-05-21 17:55:00|704.2|703.6|705|704.4|705|704.4|703.9|703.3|329
1716314400000|2024-05-21 18:00:00|705.3|704.7|705.8|705.2|705.9|705.3|704.8|704.2|495
1716314700000|2024-05-21 18:05:00|705.9|705.3|707.8|707.2|707.9|707.3|705.8|705.2|770
1716315000000|2024-05-21 18:10:00|707.7|707.1|706.2|705.6|707.8|707.2|706|705.4|4140
1716315300000|2024-05-21 18:15:00|706.1|705.5|707|706.4|707.2|706.6|706|705.4|1307
1716336000000|2024-05-22 00:00:00|707.1|706.5|711.5|710.9|711.8|711.2|706.9|706.3|566
1716336300000|2024-05-22 00:05:00|711.4|710.8|712|711.4|712|711.4|711.2|710.6|130
1716336600000|2024-05-22 00:10:00|711.9|711.3|712.3|711.7|712.5|711.9|711.6|711|86
1716336900000|2024-05-22 00:15:00|712.4|711.8|712.6|712|713|712.4|712.4|711.8|149
1716337200000|2024-05-22 00:20:00|712.5|711.9|713.2|712.6|714.1|713.5|712.5|711.9|159
1716337500000|2024-05-22 00:25:00|713.4|712.8|714.5|713.9|714.5|713.9|713.4|712.8|42
1716337800000|2024-05-22 00:30:00|714.6|714|714.8|714.2|715|714.4|714|713.4|112
1716338100000|2024-05-22 00:35:00|715|714.4|714.5|713.9|715.5|714.9|714.1|713.5|202
1716338400000|2024-05-22 00:40:00|714.4|713.8|714|713.4|714.7|714.1|714|713.4|67
1716338700000|2024-05-22 00:45:00|714.1|713.5|712.9|712.3|714.1|713.5|712.9|712.3|62
1716339000000|2024-05-22 00:50:00|713|712.4|713.2|712.6|713.2|712.6|712.9|712.3|15
1716339300000|2024-05-22 00:55:00|713|712.4|712.7|712.1|713|712.4|712.4|711.8|34
1716339600000|2024-05-22 01:00:00|712.6|712|713.7|713.1|713.7|713.1|712.6|712|25
1716339900000|2024-05-22 01:05:00|713.5|712.9|713.7|713.1|713.8|713.2|713.5|712.9|20
1716340200000|2024-05-22 01:10:00|713.8|713.2|715|714.4|715.2|714.6|713.8|713.2|72
1716340500000|2024-05-22 01:15:00|714.8|714.2|714.4|713.8|715.2|714.6|714.2|713.6|52
1716340800000|2024-05-22 01:20:00|714.5|713.9|715.6|715|715.9|715.3|714.5|713.9|87
1716341100000|2024-05-22 01:25:00|715.5|714.9|715.2|714.6|716.2|715.6|715.1|714.5|136
1716341400000|2024-05-22 01:30:00|715.4|714.8|715.9|715.3|716|715.4|715.2|714.6|51
1716341700000|2024-05-22 01:35:00|715.7|715.1|715.7|715.1|715.8|715.2|715.1|714.5|152
1716342000000|2024-05-22 01:40:00|715.5|714.9|715.1|714.5|716.1|715.5|714.9|714.3|43
1716342300000|2024-05-22 01:45:00|715|714.4|715.1|714.5|715.2|714.6|714.7|714.1|21
1716342600000|2024-05-22 01:50:00|715.4|714.8|715.8|715.2|716.2|715.6|715.3|714.7|49
1716342900000|2024-05-22 01:55:00|716.1|715.5|716.1|715.5|716.1|715.5|715.8|715.2|21
1716343200000|2024-05-22 02:00:00|716|715.4|715.8|715.2|716.8|716.2|715.8|715.2|125
1716343500000|2024-05-22 02:05:00|||||||||25
1716343800000|2024-05-22 02:10:00|715.9|715.3|715.8|715.2|716.1|715.5|715.8|715.2|28
1716344100000|2024-05-22 02:15:00|715.9|715.3|715.8|715.2|716|715.4|715.8|715.2|5
1716344400000|2024-05-22 02:20:00|715.9|715.3|715.8|715.2|715.9|715.3|715.8|715.2|11
1716344700000|2024-05-22 02:25:00|716|715.4|716|715.4|716.1|715.5|715.8|715.2|13
1716345000000|2024-05-22 02:30:00|715.9|715.3|715.8|715.2|716|715.4|715.8|715.2|27
1716345300000|2024-05-22 02:35:00|715.9|715.3|715.8|715.2|715.9|715.3|715.8|715.2|18
1716345600000|2024-05-22 02:40:00|||||||||26
1716345900000|2024-05-22 02:45:00|715.9|715.3|716|715.4|716|715.4|715.9|715.3|47
1716346200000|2024-05-22 02:50:00|715.9|715.3|716.2|715.6|716.2|715.6|715.8|715.2|26
1716346500000|2024-05-22 02:55:00|716.1|715.5|716.4|715.8|716.6|716|716|715.4|34
1716346800000|2024-05-22 03:00:00|716.5|715.9|716.3|715.7|716.6|716|716.2|715.6|17
1716347100000|2024-05-22 03:05:00|716.6|716|716.6|716|716.6|716|716.3|715.7|29
1716347400000|2024-05-22 03:10:00|716.5|715.9|716.6|716|716.6|716|716.3|715.7|25
1716347700000|2024-05-22 03:15:00|716.5|715.9|716.3|715.7|716.6|716|716.3|715.7|9
1716348000000|2024-05-22 03:20:00|716.8|716.2|716.6|716|716.8|716.2|716.6|716|25
1716348300000|2024-05-22 03:25:00|716.3|715.7|716.6|716|716.6|716|716.3|715.7|18
1716348600000|2024-05-22 03:30:00|716.7|716.1|717.1|716.5|717.4|716.8|716.7|716.1|22
1716348900000|2024-05-22 03:35:00|717|716.4|716.5|715.9|717|716.4|716.5|715.9|13
1716349200000|2024-05-22 03:40:00|716.6|716|716.4|715.8|716.7|716.1|716.4|715.8|14
1716349500000|2024-05-22 03:45:00|716.5|715.9|716.4|715.8|716.6|716|716.3|715.7|125
1716349800000|2024-05-22 03:50:00|716.5|715.9|715.8|715.2|716.5|715.9|715.6|715|51
1716350100000|2024-05-22 03:55:00|715.9|715.3|715.6|715|715.9|715.3|715.2|714.6|43
1716350400000|2024-05-22 04:00:00|715.7|715.1|716|715.4|716|715.4|715.5|714.9|16
1716350700000|2024-05-22 04:05:00|716.2|715.6|715.9|715.3|716.3|715.7|715.9|715.3|15
1716351000000|2024-05-22 04:10:00|||||||||4
1716351300000|2024-05-22 04:15:00|715.8|715.2|716.2|715.6|716.3|715.7|715.8|715.2|15
1716351600000|2024-05-22 04:20:00|716.1|715.5|717.4|716.8|717.4|716.8|716.1|715.5|25
1716351900000|2024-05-22 04:25:00|717.3|716.7|717.1|716.5|717.4|716.8|717.1|716.5|21
1716352200000|2024-05-22 04:30:00|717.2|716.6|717.4|716.8|718|717.4|717.1|716.5|191
1716352500000|2024-05-22 04:35:00|717.5|716.9|718.1|717.5|718.2|717.6|717.5|716.9|53
1716352800000|2024-05-22 04:40:00|717.6|717|717.3|716.7|717.9|717.3|717.2|716.6|56
1716353100000|2024-05-22 04:45:00|717.2|716.6|716.7|716.1|717.2|716.6|716.6|716|15
1716353400000|2024-05-22 04:50:00|716.6|716|717.1|716.5|717.1|716.5|716.6|716|11
1716353700000|2024-05-22 04:55:00|717|716.4|716.9|716.3|717.1|716.5|716.9|716.3|8
1716354000000|2024-05-22 05:00:00|717.1|716.5|717.4|716.8|717.4|716.8|716.9|716.3|33
1716354300000|2024-05-22 05:05:00|717.1|716.5|718.9|718.3|719.2|718.6|716.9|716.3|89
1716354600000|2024-05-22 05:10:00|718.8|718.2|718.7|718.1|719.1|718.5|718.4|717.8|61
1716354900000|2024-05-22 05:15:00|718.6|718|718.9|718.3|718.9|718.3|718.5|717.9|8
1716355200000|2024-05-22 05:20:00|718.8|718.2|719.1|718.5|719.8|719.2|718.8|718.2|89
1716355500000|2024-05-22 05:25:00|719.2|718.6|718.8|718.2|719.5|718.9|718.5|717.9|34
1716355800000|2024-05-22 05:30:00|718.9|718.3|718.8|718.2|719|718.4|718.6|718|19
1716356100000|2024-05-22 05:35:00|718.6|718|717.3|716.7|718.6|718|717.3|716.7|59
1716356400000|2024-05-22 05:40:00|717.5|716.9|717.5|716.9|717.6|717|717.3|716.7|28
1716356700000|2024-05-22 05:45:00|717.4|716.8|716.7|716.1|717.8|717.2|716.4|715.8|81
1716357000000|2024-05-22 05:50:00|716.8|716.2|717.5|716.9|717.8|717.2|716.8|716.2|543
1716357300000|2024-05-22 05:55:00|717.4|716.8|717.6|717|718|717.4|717.4|716.8|25
1716357600000|2024-05-22 06:00:00|717.8|717.2|718.5|717.9|718.6|718|717.8|717.2|48
1716357900000|2024-05-22 06:05:00|718.4|717.8|718.6|718|719|718.4|718.4|717.8|60
1716358200000|2024-05-22 06:10:00|718.7|718.1|718.8|718.2|719|718.4|718.6|718|15
1716358500000|2024-05-22 06:15:00|718.6|718|718.8|718.2|719|718.4|718.5|717.9|28
1716358800000|2024-05-22 06:20:00|718.7|718.1|719.5|718.9|719.7|719.1|718.6|718|81
1716359100000|2024-05-22 06:25:00|720.2|719.6|720.4|719.8|720.4|719.8|719.7|719.1|197
1716359400000|2024-05-22 06:30:00|720.3|719.7|721.9|721.3|722|721.4|720.3|719.7|236
1716359700000|2024-05-22 06:35:00|721.8|721.2|721.9|721.3|721.9|721.3|720.9|720.3|209
1716360000000|2024-05-22 06:40:00|721.7|721.1|721.2|720.6|722|721.4|721.1|720.5|70
1716360300000|2024-05-22 06:45:00|721.1|720.5|721.2|720.6|721.7|721.1|720.8|720.2|72
1716360600000|2024-05-22 06:50:00|721.4|720.8|721.9|721.3|722|721.4|721.3|720.7|40
1716360900000|2024-05-22 06:55:00|721.7|721.1|721.2|720.6|722.1|721.5|721.2|720.6|41
1716361200000|2024-05-22 07:00:00|721.1|720.5|723.5|722.9|724|723.4|720.9|720.3|310
1716361500000|2024-05-22 07:05:00|723.6|723|722.8|722.2|723.6|723|722.1|721.5|134
1716361800000|2024-05-22 07:10:00|723|722.4|722.6|722|723.3|722.7|722.2|721.6|80
1716362100000|2024-05-22 07:15:00|722.4|721.8|723|722.4|723|722.4|722.4|721.8|49
1716362400000|2024-05-22 07:20:00|722.9|722.3|722.7|722.1|723|722.4|722.5|721.9|54
1716362700000|2024-05-22 07:25:00|722.6|722|723.5|722.9|723.6|723|722.5|721.9|82
1716363000000|2024-05-22 07:30:00|723.3|722.7|723.5|722.9|723.7|723.1|722.6|722|88
1716363300000|2024-05-22 07:35:00|723.6|723|723|722.4|723.7|723.1|723|722.4|41
1716363600000|2024-05-22 07:40:00|723.2|722.6|723.4|722.8|723.5|722.9|723|722.4|28
1716363900000|2024-05-22 07:45:00|723.3|722.7|723.7|723.1|723.7|723.1|723.3|722.7|40
1716364200000|2024-05-22 07:50:00|724|723.4|724.2|723.6|724.2|723.6|724|723.4|54
1716364500000|2024-05-22 07:55:00|724|723.4|724.7|724.1|724.9|724.3|724|723.4|132
1716364800000|2024-05-22 08:00:00|724.3|723.7|724.7|724.1|725|724.4|724.3|723.7|48
1716365100000|2024-05-22 08:05:00|724.8|724.2|723.8|723.2|724.8|724.2|723.5|722.9|46
1716365400000|2024-05-22 08:10:00|723.7|723.1|723.4|722.8|723.7|723.1|722.6|722|361
1716365700000|2024-05-22 08:15:00|723.2|722.6|722.6|722|723.2|722.6|721.9|721.3|157
1716366000000|2024-05-22 08:20:00|722.5|721.9|722.7|722.1|723|722.4|722.5|721.9|16
1716366300000|2024-05-22 08:25:00|722.6|722|722.6|722|722.9|722.3|722.5|721.9|51
1716366600000|2024-05-22 08:30:00|722.5|721.9|722.7|722.1|723.1|722.5|722.2|721.6|114
1716366900000|2024-05-22 08:35:00|722.6|722|722.7|722.1|723.2|722.6|722.1|721.5|125
1716367200000|2024-05-22 08:40:00|722.6|722|722.4|721.8|722.9|722.3|722.4|721.8|91
1716367500000|2024-05-22 08:45:00|722.7|722.1|721.8|721.2|722.8|722.2|721.3|720.7|112
1716367800000|2024-05-22 08:50:00|722|721.4|722.2|721.6|723.2|722.6|722|721.4|163
1716368100000|2024-05-22 08:55:00|722.1|721.5|722.1|721.5|722.8|722.2|721.8|721.2|39
1716368400000|2024-05-22 09:00:00|722.3|721.7|720.8|720.2|722.5|721.9|720.8|720.2|70
1716368700000|2024-05-22 09:05:00|720.3|719.7|717.8|717.2|720.6|720|717.2|716.6|342
1716369000000|2024-05-22 09:10:00|717.2|716.6|719.1|718.5|719.1|718.5|717.1|716.5|265
1716369300000|2024-05-22 09:15:00|718.9|718.3|716.6|716|718.9|718.3|716.6|716|86
1716369600000|2024-05-22 09:20:00|716.5|715.9|717|716.4|717.7|717.1|716.4|715.8|138
1716369900000|2024-05-22 09:25:00|717.1|716.5|716.2|715.6|717.2|716.6|716|715.4|132
1716370200000|2024-05-22 09:30:00|716|715.4|716.4|715.8|716.6|716|715.5|714.9|91
1716370500000|2024-05-22 09:35:00|716.5|715.9|716.4|715.8|716.9|716.3|715.9|715.3|158
1716370800000|2024-05-22 09:40:00|716.6|716|717|716.4|717|716.4|716.1|715.5|271
1716371100000|2024-05-22 09:45:00|716.9|716.3|718|717.4|718.3|717.7|716.8|716.2|57
1716371400000|2024-05-22 09:50:00|718.1|717.5|718.4|717.8|718.5|717.9|717.6|717|57
1716371700000|2024-05-22 09:55:00|718.3|717.7|718.9|718.3|719|718.4|718.3|717.7|68
1716372000000|2024-05-22 10:00:00|718.8|718.2|717.1|716.5|718.9|718.3|717.1|716.5|144
1716372300000|2024-05-22 10:05:00|717|716.4|717.2|716.6|717.7|717.1|717|716.4|40
1716372600000|2024-05-22 10:10:00|717.3|716.7|719.6|719|720.7|720.1|717.3|716.7|260
1716372900000|2024-05-22 10:15:00|719.7|719.1|719.6|719|719.9|719.3|719|718.4|106
1716373200000|2024-05-22 10:20:00|719.7|719.1|719.5|718.9|720.4|719.8|719.2|718.6|109
1716373500000|2024-05-22 10:25:00|719.3|718.7|718|717.4|719.3|718.7|717.9|717.3|91
1716373800000|2024-05-22 10:30:00|717.9|717.3|719.7|719.1|719.9|719.3|717.9|717.3|116
1716374100000|2024-05-22 10:35:00|720|719.4|719.7|719.1|720.5|719.9|719.5|718.9|51
1716374400000|2024-05-22 10:40:00|719.5|718.9|719.2|718.6|720|719.4|719.1|718.5|52
1716374700000|2024-05-22 10:45:00|719.4|718.8|719.5|718.9|719.8|719.2|719|718.4|87
1716375000000|2024-05-22 10:50:00|719.2|718.6|719.2|718.6|719.4|718.8|718.9|718.3|47
1716375300000|2024-05-22 10:55:00|719|718.4|719.6|719|719.9|719.3|719|718.4|42
1716375600000|2024-05-22 11:00:00|719.5|718.9|718.5|717.9|719.7|719.1|718.5|717.9|60
1716375900000|2024-05-22 11:05:00|718.3|717.7|718.3|717.7|718.3|717.7|717.9|717.3|67
1716376200000|2024-05-22 11:10:00|718.2|717.6|718.1|717.5|718.5|717.9|718|717.4|95
1716376500000|2024-05-22 11:15:00|718.2|717.6|717.8|717.2|718.5|717.9|717.8|717.2|88
1716376800000|2024-05-22 11:20:00|717.9|717.3|717.8|717.2|717.9|717.3|717.8|717.2|45
1716377100000|2024-05-22 11:25:00|717.5|716.9|717.5|716.9|717.5|716.9|717.5|716.9|50
1716377400000|2024-05-22 11:30:00|717.3|716.7|715.8|715.2|717.3|716.7|715.5|714.9|144
1716377700000|2024-05-22 11:35:00|715.9|715.3|715.7|715.1|716.1|715.5|715.5|714.9|126
1716378000000|2024-05-22 11:40:00|715.5|714.9|715.7|715.1|716|715.4|714.8|714.2|67
1716378300000|2024-05-22 11:45:00|715.6|715|715.7|715.1|715.9|715.3|715.5|714.9|45
1716378600000|2024-05-22 11:50:00|715.8|715.2|715.4|714.8|715.9|715.3|715.4|714.8|89
1716378900000|2024-05-22 11:55:00|715.5|714.9|713.3|712.7|715.7|715.1|712.9|712.3|171
1716379200000|2024-05-22 12:00:00|713.5|712.9|712.4|711.8|714.2|713.6|711.6|711|318
1716379500000|2024-05-22 12:05:00|712.3|711.7|711.7|711.1|712.5|711.9|710.5|709.9|350
1716379800000|2024-05-22 12:10:00|711.8|711.2|712.9|712.3|713.1|712.5|711.8|711.2|98
1716380100000|2024-05-22 12:15:00|712.8|712.2|713.4|712.8|713.7|713.1|712.2|711.6|149
1716380400000|2024-05-22 12:20:00|713.5|712.9|713.2|712.6|713.8|713.2|712.9|712.3|75
1716380700000|2024-05-22 12:25:00|713.1|712.5|712.3|711.7|713.2|712.6|712|711.4|116
1716381000000|2024-05-22 12:30:00|712.4|711.8|711.2|710.6|712.6|712|711|710.4|125
1716381300000|2024-05-22 12:35:00|711.3|710.7|712.4|711.8|712.9|712.3|711.1|710.5|146
1716381600000|2024-05-22 12:40:00|712.5|711.9|712.6|712|713.8|713.2|712.4|711.8|226
1716384600000|2024-05-22 13:30:00|712.7|712.1|710.6|710|716|715.4|710.2|709.6|2497
1716384900000|2024-05-22 13:35:00|710.4|709.8|709.1|708.5|710.4|709.8|707.2|706.6|1110
1716385200000|2024-05-22 13:40:00|708.6|708|707.6|707|709.1|708.5|706|705.4|1089
1716385500000|2024-05-22 13:45:00|707.4|706.8|710.3|709.7|711|710.4|707.3|706.7|916
1716385800000|2024-05-22 13:50:00|710.2|709.6|709.8|709.2|711.7|711.1|709.4|708.8|1103
1716386100000|2024-05-22 13:55:00|709.7|709.1|707.9|707.3|710.8|710.2|707.9|707.3|629
1716386400000|2024-05-22 14:00:00|707.8|707.2|706.1|705.5|710|709.4|706|705.4|641
1716386700000|2024-05-22 14:05:00|706|705.4|703.2|702.6|706.2|705.6|702.5|701.9|1240
1716387000000|2024-05-22 14:10:00|703.3|702.7|706.5|705.9|706.6|706|702.6|702|888
1716387300000|2024-05-22 14:15:00|706.3|705.7|704.1|703.5|706.4|705.8|703.6|703|355
1716387600000|2024-05-22 14:20:00|703.8|703.2|703.4|702.8|705.4|704.8|703.3|702.7|784
1716387900000|2024-05-22 14:25:00|703.8|703.2|704.2|703.6|704.7|704.1|703.7|703.1|302
1716388200000|2024-05-22 14:30:00|704.3|703.7|703.4|702.8|705.2|704.6|702.1|701.5|803
1716388500000|2024-05-22 14:35:00|703.2|702.6|702|701.4|703.6|703|700.4|699.8|755
1716388800000|2024-05-22 14:40:00|701.8|701.2|703.2|702.6|703.7|703.1|701.6|701|405
1716389100000|2024-05-22 14:45:00|703.3|702.7|699.8|699.2|703.5|702.9|699.6|699|590
1716389400000|2024-05-22 14:50:00|699.9|699.3|700.9|700.3|701.6|701|699.6|699|537
1716389700000|2024-05-22 14:55:00|701|700.4|702.4|701.8|702.9|702.3|700.4|699.8|818
1716390000000|2024-05-22 15:00:00|702.8|702.2|705.1|704.5|706|705.4|702.7|702.1|743
1716390300000|2024-05-22 15:05:00|705.2|704.6|705|704.4|706.4|705.8|704.4|703.8|552
1716390600000|2024-05-22 15:10:00|704.9|704.3|706.4|705.8|706.4|705.8|703.9|703.3|587
1716390900000|2024-05-22 15:15:00|706.3|705.7|705.3|704.7|706.6|706|704.9|704.3|348
1716391200000|2024-05-22 15:20:00|705.4|704.8|705.8|705.2|705.8|705.2|704.5|703.9|261
1716391500000|2024-05-22 15:25:00|705.5|704.9|706.3|705.7|707|706.4|705.5|704.9|228
1716391800000|2024-05-22 15:30:00|706.4|705.8|707|706.4|707|706.4|705.5|704.9|192
1716392100000|2024-05-22 15:35:00|707.1|706.5|704.8|704.2|707.2|706.6|704.8|704.2|418
1716392400000|2024-05-22 15:40:00|704.9|704.3|702.2|701.6|705.1|704.5|701.6|701|604
1716392700000|2024-05-22 15:45:00|702.1|701.5|701|700.4|703.3|702.7|701|700.4|426
1716393000000|2024-05-22 15:50:00|700.9|700.3|699.1|698.5|701.3|700.7|699.1|698.5|583
1716393300000|2024-05-22 15:55:00|699.2|698.6|698.5|697.9|699.2|698.6|697.4|696.8|919
1716393600000|2024-05-22 16:00:00|698.4|697.8|699.9|699.3|700.8|700.2|698.4|697.8|419
1716393900000|2024-05-22 16:05:00|699.7|699.1|701.4|700.8|701.6|701|699.4|698.8|432
1716394200000|2024-05-22 16:10:00|701.5|700.9|701.5|700.9|702.2|701.6|701.1|700.5|209
1716394500000|2024-05-22 16:15:00|701.4|700.8|703.6|703|703.8|703.2|701.4|700.8|309
1716394800000|2024-05-22 16:20:00|703.5|702.9|704.9|704.3|705|704.4|703.4|702.8|356
1716395100000|2024-05-22 16:25:00|704.8|704.2|704.8|704.2|705.1|704.5|704.2|703.6|231
1716395400000|2024-05-22 16:30:00|704.9|704.3|704.9|704.3|705.3|704.7|704.8|704.2|252
1716395700000|2024-05-22 16:35:00|705.2|704.6|704.4|703.8|705.4|704.8|704.4|703.8|195
1716396000000|2024-05-22 16:40:00|704.6|704|704.6|704|704.8|704.2|703.9|703.3|215
1716396300000|2024-05-22 16:45:00|704.7|704.1|704.4|703.8|704.9|704.3|704.4|703.8|143
1716396600000|2024-05-22 16:50:00|704.5|703.9|705.1|704.5|705.3|704.7|704.4|703.8|157
1716396900000|2024-05-22 16:55:00|705.2|704.6|703.9|703.3|705.4|704.8|703.9|703.3|183
1716397200000|2024-05-22 17:00:00|704|703.4|702.7|702.1|704.5|703.9|702.2|701.6|236
1716397500000|2024-05-22 17:05:00|702.8|702.2|702.3|701.7|702.9|702.3|701.9|701.3|89
1716397800000|2024-05-22 17:10:00|702.2|701.6|703.7|703.1|703.7|703.1|702.2|701.6|201
1716398100000|2024-05-22 17:15:00|703.8|703.2|702.8|702.2|703.8|703.2|702.4|701.8|159
1716398400000|2024-05-22 17:20:00|702.9|702.3|704.8|704.2|704.9|704.3|702.8|702.2|555
1716398700000|2024-05-22 17:25:00|704.9|704.3|704.8|704.2|704.9|704.3|704.3|703.7|177
1716399000000|2024-05-22 17:30:00|704.6|704|704.6|704|704.8|704.2|704.1|703.5|154
1716399300000|2024-05-22 17:35:00|704.8|704.2|703.8|703.2|705.1|704.5|703.7|703.1|190
1716399600000|2024-05-22 17:40:00|703.7|703.1|703.9|703.3|704.8|704.2|703.5|702.9|587
1716399900000|2024-05-22 17:45:00|704|703.4|702.3|701.7|704|703.4|702.3|701.7|320
1716400200000|2024-05-22 17:50:00|702.5|701.9|702.9|702.3|703.4|702.8|701.7|701.1|403
1716400500000|2024-05-22 17:55:00|702.8|702.2|703.2|702.6|703.2|702.6|702.5|701.9|297
1716400800000|2024-05-22 18:00:00|703.1|702.5|704.5|703.9|704.7|704.1|702.8|702.2|671
1716401100000|2024-05-22 18:05:00|704.3|703.7|702.6|702|704.7|704.1|702.1|701.5|568
1716401400000|2024-05-22 18:10:00|702.5|701.9|702.2|701.6|702.8|702.2|700.6|700|2226
1716401700000|2024-05-22 18:15:00|702.3|701.7|703.4|702.8|703.5|702.9|702.2|701.6|735
1716422400000|2024-05-23 00:00:00|703.6|703|704.5|703.9|706|705.4|701.8|701.2|373
1716422700000|2024-05-23 00:05:00|704.4|703.8|704.8|704.2|705.3|704.7|704.1|703.5|81
1716423000000|2024-05-23 00:10:00|704.7|704.1|705.1|704.5|705.2|704.6|704.6|704|21
1716423300000|2024-05-23 00:15:00|705|704.4|705.5|704.9|705.6|705|704.8|704.2|29
1716423600000|2024-05-23 00:20:00|705.4|704.8|705.7|705.1|705.7|705.1|705.3|704.7|20
1716423900000|2024-05-23 00:25:00|705.5|704.9|704.8|704.2|705.5|704.9|704.8|704.2|21
1716424200000|2024-05-23 00:30:00|704.7|704.1|704.4|703.8|705.2|704.6|704.4|703.8|27
1716424500000|2024-05-23 00:35:00|704.5|703.9|704.8|704.2|704.9|704.3|704.5|703.9|25
1716424800000|2024-05-23 00:40:00|705.1|704.5|705.7|705.1|705.7|705.1|705|704.4|28
1716425100000|2024-05-23 00:45:00|705.4|704.8|705.5|704.9|705.6|705|705.2|704.6|14
1716425400000|2024-05-23 00:50:00|705.4|704.8|705.5|704.9|705.5|704.9|705.3|704.7|8
1716425700000|2024-05-23 00:55:00|705.4|704.8|705.7|705.1|705.9|705.3|705.4|704.8|18
1716426000000|2024-05-23 01:00:00|705.5|704.9|705.4|704.8|705.8|705.2|705.1|704.5|30
1716426300000|2024-05-23 01:05:00|705.3|704.7|705.2|704.6|705.4|704.8|705.2|704.6|4
1716426600000|2024-05-23 01:10:00|705.3|704.7|705.8|705.2|705.9|705.3|705.3|704.7|16
1716426900000|2024-05-23 01:15:00|705.7|705.1|706|705.4|706.3|705.7|705.7|705.1|25
1716427200000|2024-05-23 01:20:00|705.9|705.3|705.2|704.6|706|705.4|705.1|704.5|15
1716427500000|2024-05-23 01:25:00|705.1|704.5|705|704.4|705.2|704.6|704.5|703.9|38
1716427800000|2024-05-23 01:30:00|704.9|704.3|704.6|704|705.1|704.5|704.4|703.8|24
1716428100000|2024-05-23 01:35:00|704.7|704.1|703.2|702.6|705.1|704.5|703.2|702.6|53
1716428400000|2024-05-23 01:40:00|703.5|702.9|702.5|701.9|703.5|702.9|702.5|701.9|102
1716428700000|2024-05-23 01:45:00|702.3|701.7|702.2|701.6|702.5|701.9|702|701.4|33
1716429000000|2024-05-23 01:50:00|702.4|701.8|703.1|702.5|703.3|702.7|702.4|701.8|148
1716429300000|2024-05-23 01:55:00|702.9|702.3|702.4|701.8|702.9|702.3|702.4|701.8|12
1716429600000|2024-05-23 02:00:00|702.5|701.9|702.1|701.5|702.6|702|701.8|701.2|27
1716429900000|2024-05-23 02:05:00|702.2|701.6|701.6|701|702.2|701.6|701.4|700.8|36
1716430200000|2024-05-23 02:10:00|701.8|701.2|701.1|700.5|701.8|701.2|701.1|700.5|27
1716430500000|2024-05-23 02:15:00|701.2|700.6|701.6|701|701.9|701.3|700.6|700|57
1716430800000|2024-05-23 02:20:00|701.7|701.1|702.9|702.3|702.9|702.3|701.7|701.1|23
1716431100000|2024-05-23 02:25:00|703.1|702.5|703.4|702.8|703.4|702.8|703.1|702.5|32
1716431400000|2024-05-23 02:30:00|703.3|702.7|702.8|702.2|703.4|702.8|702.7|702.1|20
1716431700000|2024-05-23 02:35:00|702.7|702.1|702.9|702.3|702.9|702.3|702.6|702|18
1716432000000|2024-05-23 02:40:00|702.7|702.1|703.1|702.5|703.1|702.5|702.4|701.8|33
1716432300000|2024-05-23 02:45:00|703|702.4|701.8|701.2|703|702.4|701.8|701.2|14
1716432600000|2024-05-23 02:50:00|702.1|701.5|702|701.4|702.4|701.8|702|701.4|16
1716432900000|2024-05-23 02:55:00|701.8|701.2|702.2|701.6|702.2|701.6|701.8|701.2|3
1716433200000|2024-05-23 03:00:00|702.3|701.7|702.5|701.9|702.8|702.2|702.2|701.6|6
1716433500000|2024-05-23 03:05:00|702.2|701.6|702.1|701.5|702.6|702|702.1|701.5|10
1716433800000|2024-05-23 03:10:00|702.3|701.7|701.1|700.5|702.4|701.8|701.1|700.5|35
1716434100000|2024-05-23 03:15:00|700.9|700.3|697.9|697.3|701.1|700.5|697.8|697.2|161
1716434400000|2024-05-23 03:20:00|698|697.4|699.7|699.1|699.9|699.3|698|697.4|77
1716434700000|2024-05-23 03:25:00|699.6|699|699.4|698.8|699.6|699|699.1|698.5|16
1716435000000|2024-05-23 03:30:00|699.3|698.7|699.4|698.8|699.6|699|699.1|698.5|14
1716435300000|2024-05-23 03:35:00|699.6|699|699.6|699|699.8|699.2|699.4|698.8|6
1716435600000|2024-05-23 03:40:00|699.4|698.8|699.1|698.5|699.4|698.8|699.1|698.5|9
1716435900000|2024-05-23 03:45:00|698.9|698.3|698.9|698.3|699.3|698.7|698.9|698.3|6
1716436200000|2024-05-23 03:50:00|698.6|698|698.6|698|698.6|698|698.6|698|2
1716436500000|2024-05-23 03:55:00|698.5|697.9|698.1|697.5|699|698.4|698.1|697.5|40
1716436800000|2024-05-23 04:00:00|697.9|697.3|698|697.4|698.4|697.8|697.9|697.3|47
1716437100000|2024-05-23 04:05:00|697.9|697.3|695.8|695.2|697.9|697.3|695.3|694.7|92
1716437400000|2024-05-23 04:10:00|695.9|695.3|696.3|695.7|696.5|695.9|695.9|695.3|27
1716437700000|2024-05-23 04:15:00|696.4|695.8|696.3|695.7|696.5|695.9|696.1|695.5|19
1716438000000|2024-05-23 04:20:00|696.2|695.6|696.5|695.9|696.7|696.1|696.2|695.6|20
1716438300000|2024-05-23 04:25:00|696.6|696|696.6|696|696.7|696.1|696.4|695.8|17
1716438600000|2024-05-23 04:30:00|696.7|696.1|697.7|697.1|698|697.4|696.7|696.1|38
1716438900000|2024-05-23 04:35:00|698|697.4|697.7|697.1|698|697.4|697.7|697.1|3
1716439200000|2024-05-23 04:40:00|697.8|697.2|697.7|697.1|697.8|697.2|697.5|696.9|12
1716439500000|2024-05-23 04:45:00|697.9|697.3|697.8|697.2|698.3|697.7|697.7|697.1|31
1716439800000|2024-05-23 04:50:00|697.7|697.1|697.8|697.2|698|697.4|697.7|697.1|8
1716440100000|2024-05-23 04:55:00|697.7|697.1|697.5|696.9|697.8|697.2|697.5|696.9|7
1716440400000|2024-05-23 05:00:00|697.6|697|697.5|696.9|697.8|697.2|697.5|696.9|19
1716440700000|2024-05-23 05:05:00|697.6|697|697.8|697.2|697.8|697.2|697.5|696.9|21
1716441000000|2024-05-23 05:10:00|698.1|697.5|699.3|698.7|699.3|698.7|698.1|697.5|33
1716441300000|2024-05-23 05:15:00|699.2|698.6|698.8|698.2|699.2|698.6|698.3|697.7|41
1716441600000|2024-05-23 05:20:00|698.6|698|698.3|697.7|698.8|698.2|698.2|697.6|21
1716441900000|2024-05-23 05:25:00|698.2|697.6|698.3|697.7|698.5|697.9|698.2|697.6|19
1716442200000|2024-05-23 05:30:00|698.2|697.6|696.5|695.9|698.2|697.6|696.5|695.9|29
1716442500000|2024-05-23 05:35:00|697.1|696.5|696.3|695.7|697.1|696.5|696.2|695.6|50
1716442800000|2024-05-23 05:40:00|696|695.4|695.5|694.9|696.3|695.7|695.5|694.9|24
1716443100000|2024-05-23 05:45:00|695.6|695|695.8|695.2|696.3|695.7|695.6|695|69
1716443400000|2024-05-23 05:50:00|695.7|695.1|695.5|694.9|696.2|695.6|695.2|694.6|58
1716443700000|2024-05-23 05:55:00|695.7|695.1|695.3|694.7|696|695.4|695.3|694.7|8
1716444000000|2024-05-23 06:00:00|695.2|694.6|694.7|694.1|695.2|694.6|694.5|693.9|84
1716444300000|2024-05-23 06:05:00|694.8|694.2|695.3|694.7|695.6|695|694.7|694.1|63
1716444600000|2024-05-23 06:10:00|695|694.4|695|694.4|695.5|694.9|694.9|694.3|71
1716444900000|2024-05-23 06:15:00|694.9|694.3|695.5|694.9|695.5|694.9|694.9|694.3|21
1716445200000|2024-05-23 06:20:00|695.6|695|695.4|694.8|695.6|695|695.3|694.7|26
1716445500000|2024-05-23 06:25:00|695.5|694.9|695.4|694.8|695.6|695|695.2|694.6|37
1716445800000|2024-05-23 06:30:00|695.3|694.7|695.5|694.9|695.6|695|695.3|694.7|21
1716446100000|2024-05-23 06:35:00|695.4|694.8|694.5|693.9|695.5|694.9|694.5|693.9|17
1716446400000|2024-05-23 06:40:00|693.8|693.2|695.3|694.7|695.4|694.8|693.8|693.2|24
1716446700000|2024-05-23 06:45:00|695.4|694.8|695.6|695|696.3|695.7|695.3|694.7|63
1716447000000|2024-05-23 06:50:00|695.7|695.1|695.9|695.3|695.9|695.3|695.5|694.9|6
1716447300000|2024-05-23 06:55:00|695.8|695.2|695.8|695.2|696|695.4|695.7|695.1|34
1716447600000|2024-05-23 07:00:00|695.6|695|693.1|692.5|695.8|695.2|692.8|692.2|170
1716447900000|2024-05-23 07:05:00|693.4|692.8|693.2|692.6|693.9|693.3|693.2|692.6|72
1716448200000|2024-05-23 07:10:00|693.1|692.5|693.6|693|693.6|693|692.9|692.3|18
1716448500000|2024-05-23 07:15:00|693.4|692.8|691.9|691.3|693.5|692.9|691.9|691.3|112
1716448800000|2024-05-23 07:20:00|692.1|691.5|693.1|692.5|693.7|693.1|691.6|691|181
1716449100000|2024-05-23 07:25:00|693|692.4|692.1|691.5|694.4|693.8|692.1|691.5|102
1716449400000|2024-05-23 07:30:00|692.2|691.6|692.1|691.5|692.8|692.2|692.1|691.5|43
1716449700000|2024-05-23 07:35:00|692.6|692|692.5|691.9|693.1|692.5|692.3|691.7|86
1716450000000|2024-05-23 07:40:00|692.4|691.8|692.4|691.8|693.1|692.5|692.4|691.8|30
1716450300000|2024-05-23 07:45:00|692.3|691.7|692.6|692|692.6|692|692.3|691.7|8
1716450600000|2024-05-23 07:50:00|692.4|691.8|692.6|692|692.9|692.3|692.3|691.7|18
1716450900000|2024-05-23 07:55:00|692.7|692.1|692.6|692|692.7|692.1|692.4|691.8|31
1716451200000|2024-05-23 08:00:00|692.4|691.8|693.1|692.5|693.1|692.5|692.3|691.7|25
1716451500000|2024-05-23 08:05:00|693.8|693.2|694.4|693.8|694.6|694|693.4|692.8|100
1716451800000|2024-05-23 08:10:00|694.7|694.1|694|693.4|694.8|694.2|693.8|693.2|71
1716452100000|2024-05-23 08:15:00|694.1|693.5|693.8|693.2|694.1|693.5|693.8|693.2|23
1716452400000|2024-05-23 08:20:00|||||||||16
1716452700000|2024-05-23 08:25:00|693.6|693|694|693.4|694.4|693.8|693.6|693|33
1716453000000|2024-05-23 08:30:00|694.1|693.5|694.2|693.6|694.6|694|693.9|693.3|30
1716453300000|2024-05-23 08:35:00|694.1|693.5|693|692.4|694.3|693.7|692.9|692.3|48
1716453600000|2024-05-23 08:40:00|693.1|692.5|693.5|692.9|693.5|692.9|692.1|691.5|75
1716453900000|2024-05-23 08:45:00|693.4|692.8|695|694.4|695|694.4|693.1|692.5|93
1716454200000|2024-05-23 08:50:00|694.9|694.3|695.8|695.2|695.8|695.2|694.8|694.2|109
1716454500000|2024-05-23 08:55:00|695|694.4|695.1|694.5|695.3|694.7|693.8|693.2|118
1716454800000|2024-05-23 09:00:00|695.2|694.6|697|696.4|697.1|696.5|695.1|694.5|106
1716455100000|2024-05-23 09:05:00|696.9|696.3|695.8|695.2|697.1|696.5|695.6|695|65
1716455400000|2024-05-23 09:10:00|695.7|695.1|696|695.4|697.2|696.6|695.5|694.9|84
1716455700000|2024-05-23 09:15:00|696.4|695.8|697.3|696.7|697.5|696.9|696.2|695.6|43
1716456000000|2024-05-23 09:20:00|697.2|696.6|696.5|695.9|697.3|696.7|696.5|695.9|22
1716456300000|2024-05-23 09:25:00|696.3|695.7|696.4|695.8|696.6|696|696|695.4|22
1716456600000|2024-05-23 09:30:00|696.5|695.9|698.4|697.8|698.7|698.1|696.5|695.9|50
1716456900000|2024-05-23 09:35:00|698.5|697.9|698|697.4|699.4|698.8|697.8|697.2|147
1716457200000|2024-05-23 09:40:00|698.1|697.5|698.2|697.6|698.7|698.1|698.1|697.5|25
1716457500000|2024-05-23 09:45:00|698.3|697.7|699.9|699.3|700|699.4|698.3|697.7|59
1716457800000|2024-05-23 09:50:00|699.8|699.2|699.4|698.8|700.4|699.8|698.7|698.1|99
1716458100000|2024-05-23 09:55:00|699.3|698.7|699|698.4|699.7|699.1|698.9|698.3|15
1716458400000|2024-05-23 10:00:00|699.2|698.6|699.6|699|699.8|699.2|699|698.4|18
1716458700000|2024-05-23 10:05:00|699.7|699.1|700|699.4|700.2|699.6|699.5|698.9|45
1716459000000|2024-05-23 10:10:00|699.9|699.3|700.1|699.5|700.6|700|699.1|698.5|194
1716459300000|2024-05-23 10:15:00|700.7|700.1|700.1|699.5|700.7|700.1|699.7|699.1|30
1716459600000|2024-05-23 10:20:00|699.9|699.3|699.8|699.2|700|699.4|699.5|698.9|96
1716459900000|2024-05-23 10:25:00|699.9|699.3|699.2|698.6|699.9|699.3|699.1|698.5|27
1716460200000|2024-05-23 10:30:00|699.4|698.8|699.9|699.3|700.2|699.6|699.4|698.8|25
1716460500000|2024-05-23 10:35:00|700|699.4|699.6|699|700.2|699.6|699.4|698.8|40
1716460800000|2024-05-23 10:40:00|699.5|698.9|699.7|699.1|699.9|699.3|698.8|698.2|39
1716461100000|2024-05-23 10:45:00|699.8|699.2|700.5|699.9|700.7|700.1|699.8|699.2|64
1716461400000|2024-05-23 10:50:00|700.6|700|700.5|699.9|701|700.4|700.4|699.8|63
1716461700000|2024-05-23 10:55:00|700.4|699.8|700.3|699.7|700.8|700.2|699.8|699.2|52
1716462000000|2024-05-23 11:00:00|700.6|700|699.7|699.1|700.9|700.3|699.7|699.1|28
1716462300000|2024-05-23 11:05:00|699.8|699.2|700.6|700|700.7|700.1|699.7|699.1|38
1716462600000|2024-05-23 11:10:00|700.5|699.9|700.7|700.1|700.8|700.2|700.5|699.9|18
1716462900000|2024-05-23 11:15:00|700.6|700|700.5|699.9|700.6|700|700|699.4|11
1716463200000|2024-05-23 11:20:00|700.4|699.8|700.8|700.2|701.6|701|700.4|699.8|107
1716463500000|2024-05-23 11:25:00|700.5|699.9|701.3|700.7|701.3|700.7|700.5|699.9|153
1716463800000|2024-05-23 11:30:00|701.4|700.8|703|702.4|703.3|702.7|701.4|700.8|129
1716464100000|2024-05-23 11:35:00|703.1|702.5|704.2|703.6|704.4|703.8|703.1|702.5|66
1716464400000|2024-05-23 11:40:00|704.1|703.5|703.1|702.5|704.3|703.7|703.1|702.5|48
1716464700000|2024-05-23 11:45:00|703.2|702.6|704.5|703.9|704.5|703.9|703|702.4|74
1716465000000|2024-05-23 11:50:00|704.6|704|703.2|702.6|704.7|704.1|703.1|702.5|52
1716465300000|2024-05-23 11:55:00|703.3|702.7|703.8|703.2|704.1|703.5|703.2|702.6|42
1716465600000|2024-05-23 12:00:00|703.6|703|702.7|702.1|703.6|703|702.1|701.5|61
1716465900000|2024-05-23 12:05:00|702.8|702.2|703.7|703.1|704.1|703.5|702.3|701.7|188
1716466200000|2024-05-23 12:10:00|703.8|703.2|705.3|704.7|705.9|705.3|703.5|702.9|136
1716466500000|2024-05-23 12:15:00|705.2|704.6|703.9|703.3|705.3|704.7|703.8|703.2|168
1716466800000|2024-05-23 12:20:00|703.8|703.2|704.3|703.7|704.4|703.8|703.7|703.1|37
1716467100000|2024-05-23 12:25:00|704.2|703.6|704.9|703.9|704.9|704.2|704.2|703.6|50
1716467400000|2024-05-23 12:30:00|704.5|704|703.7|703.1|705|704.4|703.6|703|115
1716467700000|2024-05-23 12:35:00|703.8|703.2|701.9|701.3|704.4|703.8|701.9|701.3|125
1716468000000|2024-05-23 12:40:00|701.6|701|699.7|699.1|701.7|701.1|699.6|699|150
1716471000000|2024-05-23 13:30:00|701|700.4|701.3|700.7|703.2|702.6|697.7|697.1|1882
1716471300000|2024-05-23 13:35:00|701.2|700.6|700.2|699.6|703.7|703.1|699.1|698.5|988
1716471600000|2024-05-23 13:40:00|700.1|699.5|701.7|701.1|702.4|701.8|699.9|699.3|581
1716471900000|2024-05-23 13:45:00|701.6|701|707.3|706.7|709.5|708.9|701.4|700.8|1263
1716472200000|2024-05-23 13:50:00|707|706.4|708.4|707.8|709.1|708.5|706.1|705.5|805
1716472500000|2024-05-23 13:55:00|708.5|707.9|706.9|706.3|708.5|707.9|706.6|706|591
1716472800000|2024-05-23 14:00:00|707|706.4|708.5|707.9|708.6|708|706.3|705.7|628
1716473100000|2024-05-23 14:05:00|708.8|708.2|709.8|709.2|710.8|710.2|708.8|708.2|911
1716473400000|2024-05-23 14:10:00|709.5|708.9|706.9|706.3|711.4|710.8|706.6|706|750
1716473700000|2024-05-23 14:15:00|706.7|706.1|703.9|703.3|707.1|706.5|703.9|703.3|581
1716474000000|2024-05-23 14:20:00|703.8|703.2|703.3|702.7|705.2|704.6|703.2|702.6|412
1716474300000|2024-05-23 14:25:00|703.4|702.8|698.3|697.7|703.4|702.8|698.2|697.6|839
1716474600000|2024-05-23 14:30:00|698.1|697.5|699.8|699.2|700.2|699.6|697.9|697.3|590
1716474900000|2024-05-23 14:35:00|699.5|698.9|702.5|701.9|702.7|702.1|699.5|698.9|474
1716475200000|2024-05-23 14:40:00|702.3|701.7|701.5|700.9|702.7|702.1|700.8|700.2|361
1716475500000|2024-05-23 14:45:00|701.4|700.8|701.5|700.9|702.4|701.8|700.4|699.8|359
1716475800000|2024-05-23 14:50:00|701.7|701.1|700.2|699.6|702.5|701.9|700.2|699.6|277
1716476100000|2024-05-23 14:55:00|700|699.4|701.7|701.1|702.2|701.6|698.7|698.1|322
1716476400000|2024-05-23 15:00:00|701.9|701.3|702.9|702.3|704.1|703.5|701.5|700.9|405
1716476700000|2024-05-23 15:05:00|702.8|702.2|701|700.4|703|702.4|700.7|700.1|270
1716477000000|2024-05-23 15:10:00|700.9|700.3|701.2|700.6|702.4|701.8|700.5|699.9|179
1716477300000|2024-05-23 15:15:00|701.1|700.5|702.4|701.8|703|702.4|700.7|700.1|269
1716477600000|2024-05-23 15:20:00|702.3|701.7|702.4|701.8|703.5|702.9|701.7|701.1|235
1716477900000|2024-05-23 15:25:00|702.3|701.7|700.1|699.5|702.7|702.1|700|699.4|696
1716478200000|2024-05-23 15:30:00|700.2|699.6|702.6|702|703.2|702.6|699.7|699.1|445
1716478500000|2024-05-23 15:35:00|702.2|701.6|701.7|701.1|702.7|702.1|701.4|700.8|219
1716478800000|2024-05-23 15:40:00|701.8|701.2|701.4|700.8|701.8|701.2|700.7|700.1|144
1716479100000|2024-05-23 15:45:00|701.5|700.9|702.4|701.8|702.5|701.9|700.9|700.3|158
1716479400000|2024-05-23 15:50:00|702.2|701.6|701.6|701|702.2|701.6|700.9|700.3|219
1716479700000|2024-05-23 15:55:00|701.7|701.1|701.6|701|702.1|701.5|701.1|700.5|213
1716480000000|2024-05-23 16:00:00|701.7|701.1|702.2|701.6|702.2|701.6|700.9|700.3|164
1716480300000|2024-05-23 16:05:00|702.1|701.5|698.9|698.3|702.2|701.6|698.5|697.9|397
1716480600000|2024-05-23 16:10:00|699.1|698.5|700.4|699.8|700.5|699.9|698.9|698.3|394
1716480900000|2024-05-23 16:15:00|700.3|699.7|699.4|698.8|700.5|699.9|699.2|698.6|384
1716481200000|2024-05-23 16:20:00|699.5|698.9|702.1|701.5|702.7|702.1|699.4|698.8|238
1716481500000|2024-05-23 16:25:00|702.2|701.6|702.6|702|702.9|702.3|701.5|700.9|266
1716481800000|2024-05-23 16:30:00|702.7|702.1|703.6|703|703.6|703|702.3|701.7|274
1716482100000|2024-05-23 16:35:00|703.4|702.8|703.6|703|704.6|704|703.4|702.8|238
1716482400000|2024-05-23 16:40:00|703.7|703.1|702.7|702.1|704.1|703.5|702.4|701.8|435
1716482700000|2024-05-23 16:45:00|702.8|702.2|703.6|703|703.9|703.3|702.2|701.6|279
1716483000000|2024-05-23 16:50:00|703.5|702.9|704.1|703.5|704.6|704|703.5|702.9|413
1716483300000|2024-05-23 16:55:00|704|703.4|704.3|703.7|704.8|704.2|703.8|703.2|179
1716483600000|2024-05-23 17:00:00|704.1|703.5|703|702.4|704.1|703.5|703|702.4|149
1716483900000|2024-05-23 17:05:00|702.8|702.2|704.3|703.7|704.3|703.7|702.6|702|181
1716484200000|2024-05-23 17:10:00|704.4|703.8|703.1|702.5|704.8|704.2|703.1|702.5|282
1716484500000|2024-05-23 17:15:00|703.3|702.7|702.4|701.8|703.4|702.8|702.4|701.8|180
1716484800000|2024-05-23 17:20:00|702.3|701.7|701.9|701.3|702.4|701.8|701.1|700.5|389
1716485100000|2024-05-23 17:25:00|701.7|701.1|702.6|702|702.6|702|701.6|701|233
1716485400000|2024-05-23 17:30:00|702.9|702.3|703.1|702.5|703.1|702.5|702.4|701.8|177
1716485700000|2024-05-23 17:35:00|703.4|702.8|703.6|703|704.4|703.8|703.4|702.8|339
1716486000000|2024-05-23 17:40:00|703.5|702.9|703.9|703.3|704.1|703.5|703.4|702.8|133
1716486300000|2024-05-23 17:45:00|703.8|703.2|704.1|703.5|704.4|703.8|703.6|703|278
1716486600000|2024-05-23 17:50:00|704|703.4|705.3|704.7|705.3|704.7|703.9|703.3|309
1716486900000|2024-05-23 17:55:00|705.1|704.5|705.4|704.8|705.8|705.2|704.9|704.3|323
1716487200000|2024-05-23 18:00:00|705.5|704.9|705.6|705|706.1|705.5|705.4|704.8|228
1716487500000|2024-05-23 18:05:00|705.9|705.3|707.5|706.9|707.5|706.9|705.6|705|602
1716487800000|2024-05-23 18:10:00|707.4|706.8|707.4|706.8|708.4|707.8|706.9|706.3|1212
1716488100000|2024-05-23 18:15:00|707.5|706.9|709.6|709|710.4|709.8|707.5|706.9|1099
1716508800000|2024-05-24 00:00:00|710.2|709.6|711.2|710.6|711.5|710.9|710.2|709.6|303
1716509100000|2024-05-24 00:05:00|711.1|710.5|709.3|708.7|711.1|710.5|708.5|707.9|242
1716509400000|2024-05-24 00:10:00|709.1|708.5|708.5|707.9|709.3|708.7|708.3|707.7|40
1716509700000|2024-05-24 00:15:00|708.6|708|708.8|708.2|708.8|708.2|707.9|707.3|85
1716510000000|2024-05-24 00:20:00|709|708.4|709.8|709.2|709.9|709.3|708.9|708.3|29
1716510300000|2024-05-24 00:25:00|709.7|709.1|710.3|709.7|710.6|710|709.7|709.1|51
1716510600000|2024-05-24 00:30:00|710.4|709.8|709.8|709.2|710.6|710|709.7|709.1|13
1716510900000|2024-05-24 00:35:00|710|709.4|710.1|709.5|710.3|709.7|709.8|709.2|29
1716511200000|2024-05-24 00:40:00|710.3|709.7|711.6|711|711.6|711|710.2|709.6|71
1716511500000|2024-05-24 00:45:00|711.4|710.8|711.5|710.9|711.6|711|710.8|710.2|121
1716511800000|2024-05-24 00:50:00|711.4|710.8|711.3|710.7|712.1|711.5|711.3|710.7|75
1716512100000|2024-05-24 00:55:00|711.4|710.8|711|710.4|711.6|711|710.9|710.3|22
1716512400000|2024-05-24 01:00:00|710.6|710|710.5|709.9|710.9|710.3|710.4|709.8|28
1716512700000|2024-05-24 01:05:00|710.6|710|710.3|709.7|710.6|710|710.3|709.7|78
1716513000000|2024-05-24 01:10:00|710.4|709.8|710.3|709.7|710.6|710|710.3|709.7|13
1716513300000|2024-05-24 01:15:00|710.4|709.8|711.1|710.5|711.4|710.8|710.3|709.7|41
1716513600000|2024-05-24 01:20:00|711.2|710.6|711.5|710.9|711.8|711.2|711.2|710.6|30
1716513900000|2024-05-24 01:25:00|711.6|711|711.1|710.5|711.7|711.1|711.1|710.5|7
1716514200000|2024-05-24 01:30:00|711.2|710.6|711.6|711|711.6|711|710.9|710.3|14
1716514500000|2024-05-24 01:35:00|711.5|710.9|711.4|710.8|711.6|711|711.3|710.7|10
1716514800000|2024-05-24 01:40:00|711.6|711|711.6|711|711.7|711.1|711.4|710.8|7
1716515100000|2024-05-24 01:45:00|711.8|711.2|712.2|711.6|712.2|711.6|711.8|711.2|31
1716515400000|2024-05-24 01:50:00|712.4|711.8|712.2|711.6|712.4|711.8|712|711.4|21
1716515700000|2024-05-24 01:55:00|712|711.4|711.8|711.2|712.1|711.5|711.8|711.2|18
1716516000000|2024-05-24 02:00:00|711.7|711.1|712.1|711.5|712.3|711.7|711.3|710.7|36
1716516300000|2024-05-24 02:05:00|712.3|711.7|712.9|712.3|713|712.4|712.3|711.7|45
1716516600000|2024-05-24 02:10:00|712.8|712.2|712.9|712.3|712.9|712.3|712.6|712|51
1716516900000|2024-05-24 02:15:00|712.8|712.2|711.8|711.2|712.8|712.2|711.8|711.2|15
1716517200000|2024-05-24 02:20:00|711.9|711.3|711.7|711.1|711.9|711.3|711.3|710.7|21
1716517500000|2024-05-24 02:25:00|711.6|711|712.1|711.5|712.1|711.5|711.5|710.9|18
1716517800000|2024-05-24 02:30:00|712.2|711.6|712.3|711.7|712.6|712|712.2|711.6|19
1716518100000|2024-05-24 02:35:00|712.1|711.5|711.7|711.1|712.2|711.6|711.6|711|10
1716518400000|2024-05-24 02:40:00|711.6|711|711.6|711|712|711.4|711.6|711|10
1716518700000|2024-05-24 02:45:00|711.5|710.9|712|711.4|712|711.4|711.5|710.9|13
1716519000000|2024-05-24 02:50:00|711.9|711.3|712.1|711.5|712.3|711.7|711.4|710.8|41
1716519300000|2024-05-24 02:55:00|712|711.4|711.6|711|712|711.4|711.4|710.8|11
1716519600000|2024-05-24 03:00:00|711.5|710.9|711.4|710.8|711.8|711.2|711.4|710.8|22
1716519900000|2024-05-24 03:05:00|711.8|711.2|712|711.4|712.4|711.8|711.8|711.2|26
1716520200000|2024-05-24 03:10:00|712.1|711.5|711.9|711.3|712.1|711.5|711.9|711.3|2
1716520500000|2024-05-24 03:15:00|711.8|711.2|712.2|711.6|712.3|711.7|711.8|711.2|60
1716520800000|2024-05-24 03:20:00|712.1|711.5|712.1|711.5|712.2|711.6|712.1|711.5|1
1716521100000|2024-05-24 03:25:00|712|711.4|712.6|712|712.6|712|712|711.4|12
1716521400000|2024-05-24 03:30:00|712.7|712.1|712.8|712.2|712.9|712.3|712.6|712|36
1716521700000|2024-05-24 03:35:00|712.9|712.3|713.1|712.5|713.1|712.5|712.8|712.2|19
1716522000000|2024-05-24 03:40:00|713|712.4|713.1|712.5|713.4|712.8|713|712.4|19
1716522300000|2024-05-24 03:45:00|713|712.4|713.1|712.5|713.4|712.8|713|712.4|14
1716522600000|2024-05-24 03:50:00|713.3|712.7|713.4|712.8|713.4|712.8|713.3|712.7|2
1716522900000|2024-05-24 03:55:00|713.2|712.6|713.1|712.5|713.2|712.6|713.1|712.5|6
1716523200000|2024-05-24 04:00:00|712.9|712.3|712.6|712|713|712.4|712.6|712|8
1716523500000|2024-05-24 04:05:00|712.4|711.8|712.2|711.6|712.4|711.8|712.2|711.6|25
1716523800000|2024-05-24 04:10:00|712.1|711.5|711.8|711.2|712.1|711.5|711.8|711.2|17
1716524100000|2024-05-24 04:15:00|711.9|711.3|711.5|710.9|711.9|711.3|711.4|710.8|23
1716524400000|2024-05-24 04:20:00|711.4|710.8|711.7|711.1|711.8|711.2|711.3|710.7|10
1716524700000|2024-05-24 04:25:00|711.8|711.2|711.9|711.3|711.9|711.3|711.8|711.2|5
1716525000000|2024-05-24 04:30:00|712.1|711.5|711.9|711.3|712.1|711.5|711.6|711|13
1716525300000|2024-05-24 04:35:00|712.1|711.5|712.1|711.5|712.1|711.5|712.1|711.5|0
1716525600000|2024-05-24 04:40:00|711.9|711.3|711.9|711.3|712.1|711.5|711.9|711.3|11
1716525900000|2024-05-24 04:45:00|712|711.4|712.1|711.5|712.1|711.5|712|711.4|4
1716526200000|2024-05-24 04:50:00|712.2|711.6|712.8|712.2|712.8|712.2|712.2|711.6|14
1716526500000|2024-05-24 04:55:00|712.6|712|712.4|711.8|712.6|712|712.1|711.5|8
1716526800000|2024-05-24 05:00:00|712.1|711.5|712.3|711.7|712.8|712.2|711.9|711.3|28
1716527100000|2024-05-24 05:05:00|712.1|711.5|712.6|712|712.7|712.1|712.1|711.5|5
1716527400000|2024-05-24 05:10:00|712.7|712.1|712.4|711.8|712.7|712.1|712.3|711.7|2
1716527700000|2024-05-24 05:15:00|712.5|711.9|713.4|712.8|713.8|713.2|712.5|711.9|51
1716528000000|2024-05-24 05:20:00|713.3|712.7|713.4|712.8|713.8|713.2|713.1|712.5|36
1716528300000|2024-05-24 05:25:00|713.5|712.9|713.4|712.8|713.5|712.9|713.4|712.8|5
1716528600000|2024-05-24 05:30:00|713.6|713|713.1|712.5|713.6|713|713.1|712.5|14
1716528900000|2024-05-24 05:35:00|712.9|712.3|713.1|712.5|713.1|712.5|712.7|712.1|10
1716529200000|2024-05-24 05:40:00|713|712.4|712.1|711.5|713.1|712.5|712.1|711.5|10
1716529800000|2024-05-24 05:50:00|712.4|711.8|713|712.4|713|712.4|712.1|711.5|34
1716530100000|2024-05-24 05:55:00|712.9|712.3|713.2|712.6|713.3|712.7|712.7|712.1|15
1716530400000|2024-05-24 06:00:00|713.1|712.5|713.1|712.5|713.3|712.7|713|712.4|15
1716530700000|2024-05-24 06:05:00|712.9|712.3|712.8|712.2|712.9|712.3|712.7|712.1|8
1716531000000|2024-05-24 06:10:00|712.6|712|712.5|711.9|712.7|712.1|712.2|711.6|11
1716531300000|2024-05-24 06:15:00|713.1|712.5|712.5|711.9|713.4|712.8|712.5|711.9|133
1716531600000|2024-05-24 06:20:00|712.6|712|711.8|711.2|712.6|712|711.8|711.2|11
1716531900000|2024-05-24 06:25:00|711.7|711.1|711.4|710.8|711.7|711.1|711.3|710.7|45
1716532200000|2024-05-24 06:30:00|711.1|710.5|710.2|709.6|711.1|710.5|708.9|708.3|148
1716532500000|2024-05-24 06:35:00|710|709.4|708.9|708.3|710|709.4|708.7|708.1|36
1716532800000|2024-05-24 06:40:00|708.8|708.2|708.8|708.2|709.2|708.6|708.8|708.2|16
1716533100000|2024-05-24 06:45:00|708.7|708.1|708.9|708.3|709.3|708.7|708.7|708.1|11
1716533400000|2024-05-24 06:50:00|709.2|708.6|709.7|709.1|709.8|709.2|708.9|708.3|41
1716533700000|2024-05-24 06:55:00|709.8|709.2|710.1|709.5|710.2|709.6|709.7|709.1|5
1716534000000|2024-05-24 07:00:00|710|709.4|709.8|709.2|710.1|709.5|709.7|709.1|25
1716534300000|2024-05-24 07:05:00|709.7|709.1|708.9|708.3|709.7|709.1|708.9|708.3|22
1716534600000|2024-05-24 07:10:00|708.7|708.1|708.1|707.5|708.9|708.3|708|707.4|81
1716534900000|2024-05-24 07:15:00|708|707.4|708.2|707.6|708.2|707.6|707.6|707|62
1716535200000|2024-05-24 07:20:00|708|707.4|708.7|708.1|708.9|708.3|708|707.4|13
1716535500000|2024-05-24 07:25:00|708.6|708|708.9|708.3|708.9|708.3|708.4|707.8|22
1716535800000|2024-05-24 07:30:00|708.8|708.2|708.7|708.1|708.9|708.3|708.4|707.8|10
1716536100000|2024-05-24 07:35:00|708.4|707.8|708.6|708|708.6|708|707.8|707.2|26
1716536400000|2024-05-24 07:40:00|708.5|707.9|708.5|707.9|709.2|708.6|708.5|707.9|23
1716536700000|2024-05-24 07:45:00|708.6|708|710.4|709.8|710.7|710.1|708.6|708|91
1716537000000|2024-05-24 07:50:00|710.3|709.7|709|708.4|710.5|709.9|709|708.4|28
1716537300000|2024-05-24 07:55:00|709.2|708.6|710|709.4|710.2|709.6|709.2|708.6|32
1716537600000|2024-05-24 08:00:00|710.2|709.6|709.4|708.8|710.2|709.6|708.8|708.2|52
1716537900000|2024-05-24 08:05:00|709.3|708.7|709.2|708.6|709.9|709.3|709.2|708.6|12
1716538200000|2024-05-24 08:10:00|709|708.4|709.7|709.1|709.9|709.3|709|708.4|27
1716538500000|2024-05-24 08:15:00|709.6|709|709.4|708.8|709.6|709|708.4|707.8|122
1716538800000|2024-05-24 08:20:00|709.5|708.9|709.9|709.3|709.9|709.3|709.1|708.5|22
1716539100000|2024-05-24 08:25:00|709.8|709.2|708.7|708.1|709.8|709.2|708.6|708|8
1716539400000|2024-05-24 08:30:00|708.4|707.8|708.2|707.6|708.6|708|707.9|707.3|73
1716539700000|2024-05-24 08:35:00|708.4|707.8|708.5|707.9|708.9|708.3|708.4|707.8|17
1716540000000|2024-05-24 08:40:00|708.7|708.1|710.7|710.1|710.7|710.1|708|707.4|71
1716540300000|2024-05-24 08:45:00|710.5|709.9|709.7|709.1|710.7|710.1|709.5|708.9|139
1716540600000|2024-05-24 08:50:00|709.4|708.8|709.6|709|710.1|709.5|709.1|708.5|146
1716540900000|2024-05-24 08:55:00|709.9|709.3|708.4|707.8|709.9|709.3|708.4|707.8|9
1716541200000|2024-05-24 09:00:00|708.5|707.9|708.1|707.5|708.5|707.9|707.6|707|40
1716541500000|2024-05-24 09:05:00|707.8|707.2|705.7|705.1|707.8|707.2|704.8|704.2|330
1716541800000|2024-05-24 09:10:00|705.6|705|706.6|706|706.7|706.1|705.6|705|90
1716542100000|2024-05-24 09:15:00|706.7|706.1|706.3|705.7|707.1|706.5|706.2|705.6|22
1716542400000|2024-05-24 09:20:00|706.5|705.9|705.2|704.6|706.6|706|705.1|704.5|73
1716542700000|2024-05-24 09:25:00|705.1|704.5|705.1|704.5|705.4|704.8|704.5|703.9|151
1716543000000|2024-05-24 09:30:00|704.9|704.3|706.3|705.7|706.8|706.2|704.9|704.3|153
1716543300000|2024-05-24 09:35:00|706|705.4|706.5|705.9|706.8|706.2|705.9|705.3|51
1716543600000|2024-05-24 09:40:00|706.4|705.8|706.8|706.2|706.8|706.2|706.1|705.5|63
1716543900000|2024-05-24 09:45:00|706.9|706.3|706.4|705.8|706.9|706.3|706.1|705.5|6
1716544200000|2024-05-24 09:50:00|706.6|706|708.1|707.5|708.5|707.9|706.6|706|118
1716544500000|2024-05-24 09:55:00|707.9|707.3|707.4|706.8|708.3|707.7|707.3|706.7|32
1716544800000|2024-05-24 10:00:00|707.2|706.6|708.2|707.6|708.2|707.6|707.2|706.6|38
1716545100000|2024-05-24 10:05:00|708.3|707.7|708.8|708.2|708.9|708.3|707.8|707.2|74
1716545400000|2024-05-24 10:10:00|708.6|708|709.1|708.5|709.1|708.5|708.3|707.7|33
1716545700000|2024-05-24 10:15:00|709|708.4|708.9|708.3|709.3|708.7|708.3|707.7|51
1716546000000|2024-05-24 10:20:00|708.4|707.8|707.9|707.3|708.8|708.2|707.7|707.1|24
1716546300000|2024-05-24 10:25:00|707.8|707.2|707.2|706.6|707.9|707.3|707.2|706.6|7
1716546600000|2024-05-24 10:30:00|707.6|707|708.1|707.5|708.1|707.5|707.5|706.9|39
1716546900000|2024-05-24 10:35:00|708|707.4|707.1|706.5|708.1|707.5|706.4|705.8|111
1716547200000|2024-05-24 10:40:00|707|706.4|706.6|706|707.1|706.5|705.9|705.3|40
1716547500000|2024-05-24 10:45:00|706.8|706.2|706.6|706|706.8|706.2|705.9|705.3|19
1716547800000|2024-05-24 10:50:00|706.5|705.9|704.6|704|706.5|705.9|704.4|703.8|177
1716548100000|2024-05-24 10:55:00|704.5|703.9|704.8|704.2|705.1|704.5|704.4|703.8|35
1716548400000|2024-05-24 11:00:00|704.9|704.3|701.8|701.2|705|704.4|701.7|701.1|205
1716548700000|2024-05-24 11:05:00|701.7|701.1|699.3|698.7|702.3|701.7|699.1|698.5|211
1716549000000|2024-05-24 11:10:00|699.4|698.8|699.8|699.2|700.5|699.9|699.3|698.7|205
1716549300000|2024-05-24 11:15:00|699.7|699.1|699.6|699|700.3|699.7|699|698.4|153
1716549600000|2024-05-24 11:20:00|699.7|699.1|701.1|700.5|701.3|700.7|699.6|699|77
1716549900000|2024-05-24 11:25:00|701.2|700.6|700.4|699.8|701.6|701|700|699.4|112
1716550200000|2024-05-24 11:30:00|700.5|699.9|701.3|700.7|701.3|700.7|700.5|699.9|51
1716550500000|2024-05-24 11:35:00|701.4|700.8|702.1|701.5|702.3|701.7|701.2|700.6|103
1716550800000|2024-05-24 11:40:00|702|701.4|701.3|700.7|702|701.4|701.1|700.5|25
1716551100000|2024-05-24 11:45:00|701.4|700.8|701.2|700.6|701.7|701.1|701|700.4|64
1716551400000|2024-05-24 11:50:00|701.5|700.9|701.7|701.1|701.8|701.2|700.9|700.3|37
1716551700000|2024-05-24 11:55:00|701.8|701.2|702.1|701.5|702.5|701.9|701.7|701.1|57
1716552000000|2024-05-24 12:00:00|702.2|701.6|703.2|702.6|703.5|702.9|701.8|701.2|53
1716552300000|2024-05-24 12:05:00|703.3|702.7|703.3|702.7|703.7|703.1|703.2|702.6|54
1716552600000|2024-05-24 12:10:00|703.2|702.6|703.4|702.8|703.5|702.9|703.1|702.5|102
1716552900000|2024-05-24 12:15:00|703.5|702.9|703.4|702.8|703.7|703.1|703.2|702.6|62
1716553200000|2024-05-24 12:20:00|703.3|702.7|703.5|702.9|703.7|703.1|702.7|702.1|30
1716553500000|2024-05-24 12:25:00|703.3|702.7|702.8|702.2|703.8|703.2|702.7|702.1|56
1716553800000|2024-05-24 12:30:00|703|702.4|701.8|701.2|703|702.4|701.6|701|82
1716554100000|2024-05-24 12:35:00|701.9|701.3|702.3|701.7|702.9|702.3|701.9|701.3|24
1716554400000|2024-05-24 12:40:00|702.4|701.8|703.8|703.2|704.5|703.9|702.4|701.8|121
1716557400000|2024-05-24 13:30:00|704.2|703.6|704.5|703.9|706.4|705.8|703|702.4|1210
1716557700000|2024-05-24 13:35:00|704.4|703.8|701.8|701.2|705.7|705.1|700.9|700.3|1175
1716558000000|2024-05-24 13:40:00|701.7|701.1|704.5|703.9|704.5|703.9|700.3|699.7|627
1716558300000|2024-05-24 13:45:00|704.6|704|706.9|706.3|707.1|706.5|704.6|704|755
1716558600000|2024-05-24 13:50:00|706.8|706.2|709.8|709.2|709.9|709.3|706.2|705.6|809
1716558900000|2024-05-24 13:55:00|709.7|709.1|705.7|705.1|709.7|709.1|705.5|704.9|580
1716559200000|2024-05-24 14:00:00|705.8|705.2|705.6|705|707.4|706.8|704.2|703.6|738
1716559500000|2024-05-24 14:05:00|705.5|704.9|706.7|706.1|707.2|706.6|705.4|704.8|227
1716559800000|2024-05-24 14:10:00|706.4|705.8|706|705.4|707.2|706.6|705.5|704.9|226
1716560100000|2024-05-24 14:15:00|705.7|705.1|704.8|704.2|706|705.4|703.3|702.7|483
1716560400000|2024-05-24 14:20:00|704.9|704.3|703.7|703.1|705|704.4|703.2|702.6|336
1716560700000|2024-05-24 14:25:00|703.8|703.2|703.8|703.2|704.3|703.7|703|702.4|259
1716561000000|2024-05-24 14:30:00|704.1|703.5|703.5|702.9|704.9|704.3|703.3|702.7|322
1716561300000|2024-05-24 14:35:00|703.4|702.8|702.3|701.7|704.3|703.7|701.8|701.2|532
1716561600000|2024-05-24 14:40:00|702.2|701.6|703.1|702.5|703.2|702.6|701.8|701.2|298
1716561900000|2024-05-24 14:45:00|703|702.4|703.4|702.8|703.7|703.1|702.6|702|244
1716562200000|2024-05-24 14:50:00|703.1|702.5|703.7|703.1|704.1|703.5|702|701.4|294
1716562500000|2024-05-24 14:55:00|703.9|703.3|703.2|702.6|704.7|704.1|702.7|702.1|294
1716562800000|2024-05-24 15:00:00|703.4|702.8|702.1|701.5|703.4|702.8|701.6|701|273
1716563100000|2024-05-24 15:05:00|702|701.4|700.7|700.1|702|701.4|700.6|700|249
1716563400000|2024-05-24 15:10:00|700.9|700.3|700.5|699.9|700.9|700.3|699.7|699.1|537
1716563700000|2024-05-24 15:15:00|700.1|699.5|700.9|700.3|700.9|700.3|699.7|699.1|234
1716564000000|2024-05-24 15:20:00|701|700.4|703.6|703|703.6|703|700.7|700.1|423
1716564300000|2024-05-24 15:25:00|703.5|702.9|702.7|702.1|704.1|703.5|702.2|701.6|320
1716564600000|2024-05-24 15:30:00|702.8|702.2|703.1|702.5|703.2|702.6|701.9|701.3|169
1716564900000|2024-05-24 15:35:00|702.9|702.3|704.7|704.1|704.7|704.1|702.4|701.8|162
1716565200000|2024-05-24 15:40:00|704.8|704.2|705.4|704.8|705.8|705.2|704|703.4|222
1716565500000|2024-05-24 15:45:00|705.3|704.7|704.9|704.3|705.4|704.8|703.8|703.2|250
1716565800000|2024-05-24 15:50:00|704.7|704.1|705.4|704.8|706.1|705.5|704.7|704.1|223
1716566100000|2024-05-24 15:55:00|705.5|704.9|705.5|704.9|705.9|705.3|704.8|704.2|235
1716566400000|2024-05-24 16:00:00|705.4|704.8|705.8|705.2|706.1|705.5|705.1|704.5|733
1716566700000|2024-05-24 16:05:00|705.9|705.3|707.3|706.7|707.3|706.7|705.2|704.6|362
1716567000000|2024-05-24 16:10:00|707.2|706.6|707.3|706.7|708.1|707.5|707.1|706.5|396
1716567300000|2024-05-24 16:15:00|707.5|706.9|707.6|707|707.6|707|706.5|705.9|247
1716567600000|2024-05-24 16:20:00|707.7|707.1|709.1|708.5|709.2|708.6|707.6|707|405
1716567900000|2024-05-24 16:25:00|709.3|708.7|709.9|709.3|710.1|709.5|708.8|708.2|352
1716568200000|2024-05-24 16:30:00|710|709.4|708.1|707.5|710|709.4|708|707.4|265
1716568500000|2024-05-24 16:35:00|708|707.4|707.5|706.9|708.2|707.6|706.8|706.2|223
1716568800000|2024-05-24 16:40:00|707.1|706.5|707.1|706.5|707.6|707|706.7|706.1|234
1716569100000|2024-05-24 16:45:00|707.2|706.6|706.3|705.7|707.6|707|706.1|705.5|282
1716569400000|2024-05-24 16:50:00|706.6|706|706.3|705.7|706.6|706|705.4|704.8|486
1716569700000|2024-05-24 16:55:00|706.2|705.6|707.7|707.1|707.8|707.2|706.2|705.6|198
1716570000000|2024-05-24 17:00:00|707.6|707|708.5|707.9|709.2|708.6|707.5|706.9|239
1716570300000|2024-05-24 17:05:00|708.4|707.8|713.1|712.5|713.4|712.8|708.2|707.6|643
1716570600000|2024-05-24 17:10:00|713.4|712.8|714.9|714.3|715|714.4|712.7|712.1|791
1716570900000|2024-05-24 17:15:00|714.8|714.2|713.9|713.3|715.4|714.8|713.3|712.7|439
1716571200000|2024-05-24 17:20:00|713.8|713.2|712.5|711.9|714.2|713.6|712.5|711.9|414
1716571500000|2024-05-24 17:25:00|712.4|711.8|711.8|711.2|712.7|712.1|711|710.4|346
1716571800000|2024-05-24 17:30:00|712|711.4|709.1|708.5|712|711.4|709.1|708.5|329
1716572100000|2024-05-24 17:35:00|709|708.4|705.2|704.6|709.3|708.7|705.2|704.6|866
1716572400000|2024-05-24 17:40:00|705|704.4|706.4|705.8|707.3|706.7|704.8|704.2|401
1716572700000|2024-05-24 17:45:00|706.2|705.6|704|703.4|706.3|705.7|703.7|703.1|955
1716573000000|2024-05-24 17:50:00|704.2|703.6|706.1|705.5|706.3|705.7|704.2|703.6|490
1716573300000|2024-05-24 17:55:00|706|705.4|708.1|707.5|709|708.4|705.8|705.2|569
1716573600000|2024-05-24 18:00:00|708.2|707.6|706.7|706.1|708.2|707.6|705.8|705.2|580
1716573900000|2024-05-24 18:05:00|706.5|705.9|706.5|705.9|706.7|706.1|705|704.4|940
1716574200000|2024-05-24 18:10:00|706.7|706.1|706.5|705.9|708|707.4|706|705.4|1676
1716574500000|2024-05-24 18:15:00|706.4|705.8|712.9|712.3|713|712.4|705.9|705.3|2162
1716854400000|2024-05-28 00:00:00|723.9|723.3|728.5|727.9|730|729.4|723.6|723|1473
1716854700000|2024-05-28 00:05:00|728.7|728.1|729.2|728.6|730.2|729.6|727.7|727.1|459
1716855000000|2024-05-28 00:10:00|729.4|728.8|728.7|728.1|730.2|729.6|727.2|726.6|422
1716855300000|2024-05-28 00:15:00|728.9|728.3|726.9|726.3|729.1|728.5|726.6|726|168
1716855600000|2024-05-28 00:20:00|726.8|726.2|727.5|726.9|728.2|727.6|726.6|726|124
1716855900000|2024-05-28 00:25:00|727.6|727|726.4|725.8|728|727.4|725.9|725.3|126
1716856200000|2024-05-28 00:30:00|726.3|725.7|725.6|725|726.5|725.9|725.3|724.7|75
1716856500000|2024-05-28 00:35:00|725.8|725.2|726.8|726.2|727.2|726.6|725.8|725.2|90
1716856800000|2024-05-28 00:40:00|726.9|726.3|727.5|726.9|727.8|727.2|726.8|726.2|104
1716857100000|2024-05-28 00:45:00|727.4|726.8|726.3|725.7|727.5|726.9|726.2|725.6|51
1716857400000|2024-05-28 00:50:00|726.2|725.6|725.6|725|726.5|725.9|725.5|724.9|55
1716857700000|2024-05-28 00:55:00|725.5|724.9|725.7|725.1|725.9|725.3|725|724.4|78
1716858000000|2024-05-28 01:00:00|725.8|725.2|726.3|725.7|726.3|725.7|725.7|725.1|47
1716858300000|2024-05-28 01:05:00|726.2|725.6|726.7|726.1|726.7|726.1|725.8|725.2|79
1716858600000|2024-05-28 01:10:00|726.6|726|726.6|726|726.8|726.2|726|725.4|48
1716858900000|2024-05-28 01:15:00|726.7|726.1|726.5|725.9|726.7|726.1|726|725.4|24
1716859200000|2024-05-28 01:20:00|726.4|725.8|725.9|725.3|726.4|725.8|725.8|725.2|11
1716859500000|2024-05-28 01:25:00|726|725.4|726.5|725.9|726.5|725.9|726|725.4|37
1716859800000|2024-05-28 01:30:00|726.4|725.8|726.5|725.9|726.5|725.9|726|725.4|45
1716860100000|2024-05-28 01:35:00|726.4|725.8|726.8|726.2|726.8|726.2|726.4|725.8|28
1716860400000|2024-05-28 01:40:00|726.7|726.1|726|725.4|726.8|726.2|726|725.4|55
1716860700000|2024-05-28 01:45:00|725.8|725.2|725.5|724.9|725.8|725.2|725.5|724.9|21
1716861000000|2024-05-28 01:50:00|725.1|724.5|725.3|724.7|725.3|724.7|725|724.4|28
1716861300000|2024-05-28 01:55:00|725.5|724.9|725.5|724.9|725.7|725.1|725|724.4|57
1716861600000|2024-05-28 02:00:00|725.2|724.6|727.2|726.6|727.2|726.6|725.2|724.6|56
1716861900000|2024-05-28 02:05:00|727|726.4|727.1|726.5|727.3|726.7|726.7|726.1|33
1716862200000|2024-05-28 02:10:00|727|726.4|727|726.4|727.4|726.8|727|726.4|17
1716862500000|2024-05-28 02:15:00|727.1|726.5|727.3|726.7|727.3|726.7|727.1|726.5|8
1716862800000|2024-05-28 02:20:00|727.2|726.6|727|726.4|727.3|726.7|726.8|726.2|22
1716863100000|2024-05-28 02:25:00|726.9|726.3|727|726.4|727|726.4|726.8|726.2|8
1716863400000|2024-05-28 02:30:00|726.9|726.3|727.5|726.9|727.5|726.9|726.8|726.2|32
1716863700000|2024-05-28 02:35:00|727.6|727|727.8|727.2|727.9|727.3|727.5|726.9|9
1716864000000|2024-05-28 02:40:00|727.7|727.1|727.7|727.1|727.9|727.3|727.7|727.1|12
1716864300000|2024-05-28 02:45:00|727.6|727|728|727.4|728|727.4|727.5|726.9|9
1716864600000|2024-05-28 02:50:00|727.8|727.2|729.3|728.7|729.3|728.7|727.3|726.7|183
1716864900000|2024-05-28 02:55:00|729.2|728.6|729.3|728.7|729.3|728.7|728.6|728|43
1716865200000|2024-05-28 03:00:00|729.2|728.6|729.5|728.9|729.5|728.9|728.8|728.2|26
1716865500000|2024-05-28 03:05:00|729.8|729.2|730.2|729.6|730.4|729.8|729.6|729|67
1716865800000|2024-05-28 03:10:00|730.1|729.5|729.7|729.1|730.3|729.7|729.5|728.9|31
1716866100000|2024-05-28 03:15:00|729.6|729|729.3|728.7|729.7|729.1|729.2|728.6|35
1716866400000|2024-05-28 03:20:00|729.2|728.6|729|728.4|729.5|728.9|729|728.4|40
1716866700000|2024-05-28 03:25:00|728.8|728.2|728.3|727.7|728.9|728.3|728.3|727.7|23
1716867000000|2024-05-28 03:30:00|728.2|727.6|727.5|726.9|728.2|727.6|727|726.4|45
1716867300000|2024-05-28 03:35:00|727.6|727|728.3|727.7|728.3|727.7|727.5|726.9|28
1716867600000|2024-05-28 03:40:00|728.1|727.5|728|727.4|728.3|727.7|727.9|727.3|25
1716867900000|2024-05-28 03:45:00|727.8|727.2|727.5|726.9|727.8|727.2|727.5|726.9|5
1716868200000|2024-05-28 03:50:00|727.8|727.2|728.1|727.5|728.3|727.7|727.5|726.9|34
1716868500000|2024-05-28 03:55:00|728|727.4|728.3|727.7|728.3|727.7|728|727.4|2
1716868800000|2024-05-28 04:00:00|728.4|727.8|728.8|728.2|728.8|728.2|728.4|727.8|18
1716869100000|2024-05-28 04:05:00|728.5|727.9|727.9|727.3|728.8|728.2|727.5|726.9|18
1716869400000|2024-05-28 04:10:00|727.8|727.2|727.6|727|727.9|727.3|727.5|726.9|27
1716869700000|2024-05-28 04:15:00|727.5|726.9|728.6|728|728.7|728.1|727.3|726.7|48
1716870000000|2024-05-28 04:20:00|728.5|727.9|727.8|727.2|728.6|728|727.6|727|21
1716870300000|2024-05-28 04:25:00|727.7|727.1|727.6|727|727.9|727.3|727.6|727|3
1716870600000|2024-05-28 04:30:00|727.8|727.2|727.8|727.2|728.1|727.5|727.6|727|50
1716870900000|2024-05-28 04:35:00|727.6|727|727.6|727|727.8|727.2|727.6|727|15
1716871200000|2024-05-28 04:40:00|727.7|727.1|728.1|727.5|728.1|727.5|727.7|727.1|19
1716871500000|2024-05-28 04:45:00|727.9|727.3|728|727.4|728.1|727.5|727.9|727.3|20
1716871800000|2024-05-28 04:50:00|727.9|727.3|727.9|727.3|728.1|727.5|727.9|727.3|13
1716872100000|2024-05-28 04:55:00|727.6|727|727.6|727|727.9|727.3|727.6|727|40
1716872400000|2024-05-28 05:00:00|727.5|726.9|726.8|726.2|727.6|727|726.8|726.2|21
1716872700000|2024-05-28 05:05:00|726.9|726.3|727.1|726.5|727.1|726.5|726.8|726.2|10
1716873000000|2024-05-28 05:10:00|727.3|726.7|726.9|726.3|727.3|726.7|726.9|726.3|11
1716873300000|2024-05-28 05:15:00|726.8|726.2|726.7|726.1|726.9|726.3|726.7|726.1|1
1716873600000|2024-05-28 05:20:00|726.6|726|726.6|726|726.7|726.1|726.6|726|7
1716873900000|2024-05-28 05:25:00|726.7|726.1|726.6|726|726.7|726.1|726.6|726|38
1716874200000|2024-05-28 05:30:00|726.9|726.3|726.8|726.2|726.9|726.3|726.8|726.2|22
1716874500000|2024-05-28 05:35:00|726.9|726.3|726.9|726.3|727|726.4|726.8|726.2|6
1716874800000|2024-05-28 05:40:00|727|726.4|725.5|724.9|727|726.4|725.4|724.8|59
1716875100000|2024-05-28 05:45:00|725.4|724.8|726.1|725.5|726.1|725.5|725.2|724.6|24
1716875400000|2024-05-28 05:50:00|726.2|725.6|726.4|725.8|726.5|725.9|725.9|725.3|22
1716875700000|2024-05-28 05:55:00|726.5|725.9|727.9|727.3|728.5|727.9|726.5|725.9|145
1716876000000|2024-05-28 06:00:00|728|727.4|726.6|726|728.4|727.8|726.6|726|69
1716876300000|2024-05-28 06:05:00|726.3|725.7|725.2|724.6|726.5|725.9|724.9|724.3|162
1716876600000|2024-05-28 06:10:00|725.1|724.5|725.5|724.9|725.5|724.9|724.7|724.1|32
1716876900000|2024-05-28 06:15:00|725.4|724.8|725|724.4|725.5|724.9|724.7|724.1|12
1716877200000|2024-05-28 06:20:00|725.2|724.6|725.2|724.6|725.3|724.7|725|724.4|16
1716877500000|2024-05-28 06:25:00|725|724.4|725|724.4|725.2|724.6|724.7|724.1|43
1716877800000|2024-05-28 06:30:00|724.9|724.3|723.5|722.9|725.3|724.6|722.5|721.9|239
1716878100000|2024-05-28 06:35:00|723.3|722.7|723.2|722.6|724.5|723.9|723|722.4|64
1716878400000|2024-05-28 06:40:00|723.3|722.7|722.2|721.6|723.3|722.7|721.5|720.9|72
1716878700000|2024-05-28 06:45:00|722.1|721.5|721.9|721.3|722.4|721.8|721.1|720.5|161
1716879000000|2024-05-28 06:50:00|721.8|721.2|720.3|719.7|721.9|721.3|720|719.4|143
1716879300000|2024-05-28 06:55:00|720.4|719.8|721.7|721.1|721.7|721.1|720.3|719.7|58
1716879600000|2024-05-28 07:00:00|721.8|721.2|722.8|722.2|723.2|722.6|721.8|721.2|72
1716879900000|2024-05-28 07:05:00|722.9|722.3|722.4|721.8|723.2|722.6|722|721.4|51
1716880200000|2024-05-28 07:10:00|722.5|721.9|723.1|722.5|723.1|722.5|722.4|721.8|28
1716880500000|2024-05-28 07:15:00|723|722.4|723.2|722.6|723.3|722.7|722.5|721.9|39
1716880800000|2024-05-28 07:20:00|724.2|723.6|724.1|723.5|724.3|723.7|723.2|722.6|106
1716881100000|2024-05-28 07:25:00|724|723.4|723.9|723.3|724.1|723.5|723.7|723.1|25
1716881400000|2024-05-28 07:30:00|724|723.4|724|723.4|724.2|723.6|723.6|723|13
1716881700000|2024-05-28 07:35:00|724.2|723.6|724.7|724.1|724.8|724.2|723.9|723.3|70
1716882000000|2024-05-28 07:40:00|724.8|724.2|724.5|723.9|725|724.4|724.5|723.9|25
1716882300000|2024-05-28 07:45:00|724.4|723.8|723.5|722.9|724.9|724.3|723.4|722.8|31
1716882600000|2024-05-28 07:50:00|723.7|723.1|722.7|722.1|723.9|723.3|721.7|721.1|125
1716882900000|2024-05-28 07:55:00|722.6|722|722.5|721.9|722.9|722.3|722.4|721.8|20
1716883200000|2024-05-28 08:00:00|722.4|721.8|722|721.4|722.4|721.8|721.7|721.1|67
1716883500000|2024-05-28 08:05:00|721.7|721.1|721.9|721.3|722.1|721.5|721.4|720.8|45
1716883800000|2024-05-28 08:10:00|721.8|721.2|721.4|720.8|722.1|721.5|721.4|720.8|11
1716884100000|2024-05-28 08:15:00|721.5|720.9|721.2|720.6|721.7|721.1|721.1|720.5|48
1716884400000|2024-05-28 08:20:00|721|720.4|722.5|721.9|722.6|722|721|720.4|80
1716884700000|2024-05-28 08:25:00|722.4|721.8|721.7|721.1|723.4|722.8|721.6|721|115
1716885000000|2024-05-28 08:30:00|721.8|721.2|721.1|720.5|722.5|721.9|720.7|720.1|83
1716885300000|2024-05-28 08:35:00|720.9|720.3|720.9|720.3|721.2|720.6|720.7|720.1|30
1716885600000|2024-05-28 08:40:00|721.1|720.5|720.9|720.3|721.1|720.5|720.1|719.5|41
1716885900000|2024-05-28 08:45:00|720.8|720.2|718.8|718.2|720.8|720.2|718.2|717.6|317
1716886200000|2024-05-28 08:50:00|718.7|718.1|716.8|716.2|718.8|718.2|715.9|715.3|469
1716886500000|2024-05-28 08:55:00|716.6|716|718.2|717.6|718.9|718.3|716.6|716|80
1716886800000|2024-05-28 09:00:00|717.9|717.3|717.2|716.6|718.1|717.5|716.4|715.8|151
1716887100000|2024-05-28 09:05:00|716.9|716.3|719.1|718.5|719.2|718.6|715.9|715.3|203
1716887400000|2024-05-28 09:10:00|718.9|718.3|717.6|717|719.7|719.1|717.4|716.8|86
1716887700000|2024-05-28 09:15:00|717.4|716.8|716.8|716.2|717.8|717.2|715.9|715.3|117
1716888000000|2024-05-28 09:20:00|716.3|715.7|717.2|716.6|717.3|716.7|715.9|715.3|87
1716888300000|2024-05-28 09:25:00|717.3|716.7|717.7|717.1|717.9|717.3|717|716.4|65
1716888600000|2024-05-28 09:30:00|717.6|717|717.9|717.3|718.6|718|717.6|717|117
1716888900000|2024-05-28 09:35:00|718|717.4|718|717.4|718.1|717.5|717.6|717|14
1716889200000|2024-05-28 09:40:00|717.9|717.3|718.2|717.6|718.4|717.8|717.8|717.2|16
1716889500000|2024-05-28 09:45:00|717.9|717.3|717.1|716.5|717.9|717.3|716.9|716.3|35
1716889800000|2024-05-28 09:50:00|717.4|716.8|717.8|717.2|718|717.4|717|716.4|19
1716890100000|2024-05-28 09:55:00|718|717.4|719|718.4|719.1|718.5|717.9|717.3|23
1716890400000|2024-05-28 10:00:00|718.9|718.3|720|719.4|720|719.4|718.8|718.2|54
1716890700000|2024-05-28 10:05:00|719.9|719.3|719.6|719|720|719.4|719.1|718.5|86
1716891000000|2024-05-28 10:10:00|719.7|719.1|720.1|719.5|720.1|719.5|719.6|719|34
1716891300000|2024-05-28 10:15:00|720|719.4|718.9|718.3|720.2|719.6|718.9|718.3|51
1716891600000|2024-05-28 10:20:00|719|718.4|719.3|718.7|720.1|719.5|718.9|718.3|26
1716891900000|2024-05-28 10:25:00|719.2|718.6|719.7|719.1|719.9|719.3|719.1|718.5|26
1716892200000|2024-05-28 10:30:00|719.9|719.3|720.2|719.6|720.2|719.6|719.7|719.1|42
1716892500000|2024-05-28 10:35:00|720.1|719.5|720|719.4|720.2|719.6|719.5|718.9|23
1716892800000|2024-05-28 10:40:00|719.9|719.3|720.1|719.5|720.1|719.5|718.3|717.7|88
1716893100000|2024-05-28 10:45:00|720|719.4|719.1|718.5|720.2|719.6|719|718.4|31
1716893400000|2024-05-28 10:50:00|719|718.4|719.3|718.7|719.3|718.7|718.5|717.9|19
1716893700000|2024-05-28 10:55:00|719.4|718.8|719.6|719|720.2|719.6|719.4|718.8|26
1716894000000|2024-05-28 11:00:00|719.7|719.1|720.2|719.6|720.3|719.7|719.3|718.7|99
1716894300000|2024-05-28 11:05:00|720.3|719.7|720.8|720.2|721.1|720.5|720.1|719.5|40
1716894600000|2024-05-28 11:10:00|720.9|720.3|721.3|720.7|721.6|721|720.9|720.3|58
1716894900000|2024-05-28 11:15:00|721.2|720.6|719.8|719.2|721.2|720.6|719.6|719|37
1716895200000|2024-05-28 11:20:00|719.7|719.1|719.2|718.6|719.8|719.2|719.1|718.5|24
1716895500000|2024-05-28 11:25:00|719.3|718.7|718|717.4|719.5|718.9|717.8|717.2|31
1716895800000|2024-05-28 11:30:00|718.1|717.5|716.8|716.2|718.1|717.5|716.7|716.1|134
1716896100000|2024-05-28 11:35:00|716.7|716.1|717|716.4|717.1|716.5|716.3|715.7|38
1716896400000|2024-05-28 11:40:00|717.1|716.5|715.7|715.1|717.1|716.5|715.6|715|97
1716896700000|2024-05-28 11:45:00|715.8|715.2|715.6|715|715.9|715.3|714.8|714.2|136
1716897000000|2024-05-28 11:50:00|715.5|714.9|714.5|713.9|715.7|715.1|714.4|713.8|164
1716897300000|2024-05-28 11:55:00|714.6|714|714.3|713.7|714.7|714.1|713|712.4|299
1716897600000|2024-05-28 12:00:00|714.4|713.8|713.8|713.2|715.1|714.5|712.9|712.3|145
1716897900000|2024-05-28 12:05:00|714.1|713.5|713.9|713.3|714.6|714|713.2|712.6|119
1716898200000|2024-05-28 12:10:00|714|713.4|714.9|714.3|715|714.4|713.7|713.1|63
1716898500000|2024-05-28 12:15:00|714.8|714.2|716.2|715.6|717.2|716.6|714.4|713.8|125
1716898800000|2024-05-28 12:20:00|716|715.4|714.4|713.8|716|715.4|714.1|713.5|120
1716899100000|2024-05-28 12:25:00|714.5|713.9|713.7|713.1|714.5|713.9|713.1|712.5|194
1716899400000|2024-05-28 12:30:00|713.8|713.2|712.3|711.7|713.9|713.3|711.2|710.6|274
1716899700000|2024-05-28 12:35:00|712.4|711.8|711.2|710.6|712.8|712.2|710.4|709.8|181
1716900000000|2024-05-28 12:40:00|711.3|710.7|712.3|711.7|712.3|711.7|709.6|709|220
1716903000000|2024-05-28 13:30:00|711|710.4|714.8|714.2|714.8|714.2|708.3|707.7|1927
1716903300000|2024-05-28 13:35:00|714.6|714|708|707.4|714.8|714.2|708|707.4|866
1716903600000|2024-05-28 13:40:00|708.1|707.5|708.5|707.9|708.6|708|704.8|704.2|1027
1716903900000|2024-05-28 13:45:00|708.6|708|710.6|710|710.6|710|707.3|706.7|519
1716904200000|2024-05-28 13:50:00|710.9|710.3|714.6|714|715.3|714.7|710.9|710.3|820
1716904500000|2024-05-28 13:55:00|714.7|714.1|714.5|713.9|714.8|714.2|713.3|712.7|306
1716904800000|2024-05-28 14:00:00|714.6|714|715|714.4|715.9|715.3|713.5|712.9|424
1716905100000|2024-05-28 14:05:00|715.5|714.9|714.3|713.7|715.8|715.2|714.1|713.5|318
1716905400000|2024-05-28 14:10:00|714.2|713.6|716.9|716.3|716.9|716.3|714.1|713.5|623
1716905700000|2024-05-28 14:15:00|717.2|716.6|716.9|716.3|718.4|717.8|716.3|715.7|671
1716906000000|2024-05-28 14:20:00|716.7|716.1|715.8|715.2|717.1|716.5|715.1|714.5|354
1716906300000|2024-05-28 14:25:00|715.6|715|715|714.4|716.9|716.3|714.3|713.7|252
1716906600000|2024-05-28 14:30:00|714.9|714.3|715|714.4|716.6|716|714.2|713.6|378
1716906900000|2024-05-28 14:35:00|714.7|714.1|716.7|716.1|717.9|717.3|713.5|712.9|480
1716907200000|2024-05-28 14:40:00|716.8|716.2|717.2|716.6|718.1|717.5|716.7|716.1|316
1716907500000|2024-05-28 14:45:00|717.1|716.5|715.2|714.6|717.4|716.8|714.2|713.6|282
1716907800000|2024-05-28 14:50:00|715|714.4|714.8|714.2|715.8|715.2|714.3|713.7|260
1716908100000|2024-05-28 14:55:00|714.9|714.3|715.4|714.8|715.9|715.3|714.5|713.9|213
1716908400000|2024-05-28 15:00:00|715.7|715.1|717.2|716.6|717.8|717.2|715.7|715.1|338
1716908700000|2024-05-28 15:05:00|716.7|716.1|717.1|716.5|717.6|717|716.2|715.6|261
1716909000000|2024-05-28 15:10:00|717.2|716.6|716.5|715.9|717.6|717|716.2|715.6|205
1716909300000|2024-05-28 15:15:00|716.4|715.8|714.9|714.3|716.6|716|714.6|714|208
1716909600000|2024-05-28 15:20:00|714.8|714.2|713.2|712.6|714.8|714.2|713|712.4|349
1716909900000|2024-05-28 15:25:00|713.1|712.5|711.4|710.8|713.6|713|710.3|709.7|473
1716910200000|2024-05-28 15:30:00|711.3|710.7|710.1|709.5|711.4|710.8|709.3|708.7|263
1716910500000|2024-05-28 15:35:00|709.8|709.2|711.2|710.6|712.2|711.6|709.6|709|312
1716910800000|2024-05-28 15:40:00|711|710.4|712.5|711.9|713.9|713.3|711|710.4|375
1716911100000|2024-05-28 15:45:00|712.4|711.8|712.2|711.6|713.3|712.7|711.9|711.3|180
1716911400000|2024-05-28 15:50:00|712.1|711.5|712.3|711.7|712.4|711.8|711.2|710.6|162
1716911700000|2024-05-28 15:55:00|712.4|711.8|712.2|711.6|712.4|711.8|711.1|710.5|222
1716912000000|2024-05-28 16:00:00|712.1|711.5|712.6|712|712.7|712.1|711.6|711|189
1716912300000|2024-05-28 16:05:00|712.7|712.1|712.2|711.6|713.1|712.5|711.8|711.2|230
1716912600000|2024-05-28 16:10:00|712.1|711.5|713.6|713|714.5|713.9|712.1|711.5|385
1716912900000|2024-05-28 16:15:00|713.7|713.1|714.8|714.2|715.1|714.5|713.3|712.7|305
1716913200000|2024-05-28 16:20:00|714.6|714|711.8|711.2|715.1|714.5|711.3|710.7|236
1716913500000|2024-05-28 16:25:00|711.7|711.1|710.3|709.7|712.1|711.5|709.6|709|281
1716913800000|2024-05-28 16:30:00|710.1|709.5|711.1|710.5|711.1|710.5|709.6|709|280
1716914100000|2024-05-28 16:35:00|711|710.4|710.1|709.5|711.3|710.7|709.4|708.8|272
1716914400000|2024-05-28 16:40:00|710.3|709.7|708.6|708|710.6|710|708.4|707.8|317
1716914700000|2024-05-28 16:45:00|708.5|707.9|708.9|708.3|709.3|708.7|707.6|707|469
1716915000000|2024-05-28 16:50:00|709.1|708.5|707.8|707.2|710.3|709.7|707.8|707.2|315
1716915300000|2024-05-28 16:55:00|707.9|707.3|709.1|708.5|709.1|708.5|707.8|707.2|223
1716915600000|2024-05-28 17:00:00|709.3|708.7|709.6|709|710.1|709.5|709.1|708.5|312
1716915900000|2024-05-28 17:05:00|709.5|708.9|708.6|708|709.8|709.2|708.5|707.9|146
1716916200000|2024-05-28 17:10:00|708.5|707.9|709.7|709.1|709.9|709.3|708.4|707.8|144
1716916500000|2024-05-28 17:15:00|709.6|709|709.8|709.2|710.3|709.7|709.3|708.7|196
1716916800000|2024-05-28 17:20:00|709.7|709.1|710.6|710|710.6|710|709.7|709.1|177
1716917100000|2024-05-28 17:25:00|710.4|709.8|710.3|709.7|711.2|710.6|710.2|709.6|197
1716917400000|2024-05-28 17:30:00|710.5|709.9|711.1|710.5|711.1|710.5|710.3|709.7|118
1716917700000|2024-05-28 17:35:00|711|710.4|710.3|709.7|711.1|710.5|710.1|709.5|290
1716918000000|2024-05-28 17:40:00|710.1|709.5|710.3|709.7|711.2|710.6|710.1|709.5|358
1716918300000|2024-05-28 17:45:00|710.5|709.9|710.4|709.8|710.9|710.3|710.3|709.7|226
1716918600000|2024-05-28 17:50:00|710.3|709.7|711.3|710.7|711.6|711|710.1|709.5|236
1716918900000|2024-05-28 17:55:00|711.1|710.5|710.8|710.2|711.2|710.6|710.4|709.8|309
1716919200000|2024-05-28 18:00:00|710.7|710.1|712.1|711.5|712.1|711.5|710.6|710|179
1716919500000|2024-05-28 18:05:00|712|711.4|711.4|710.8|712|711.4|711.1|710.5|143
1716919800000|2024-05-28 18:10:00|711.5|710.9|711.3|710.7|712.3|711.7|711.1|710.5|1543
1716920100000|2024-05-28 18:15:00|711.6|711|714|713.4|714.1|713.5|711.5|710.9|787
1716940800000|2024-05-29 00:00:00|714.1|713.5|709.6|709|714.4|713.8|709.5|708.9|278
1716941100000|2024-05-29 00:05:00|709.4|708.8|703.6|703|709.4|708.8|703.6|703|299
1716941400000|2024-05-29 00:10:00|703.5|702.9|703.8|703.2|703.8|703.2|702.1|701.5|302
1716941700000|2024-05-29 00:15:00|704.2|703.6|704.9|704.3|705.2|704.6|703.9|703.3|188
1716942000000|2024-05-29 00:20:00|705.4|704.8|706|705.4|706.6|706|705.4|704.8|85
1716942300000|2024-05-29 00:25:00|705.8|705.2|705.1|704.5|706.4|705.8|705.1|704.5|36
1716942600000|2024-05-29 00:30:00|705.2|704.6|705.5|704.9|705.6|705|704.5|703.9|23
1716942900000|2024-05-29 00:35:00|705.4|704.8|704.8|704.2|705.6|705|704.4|703.8|20
1716943200000|2024-05-29 00:40:00|704.9|704.3|704.8|704.2|705.3|704.7|704.6|704|19
1716943500000|2024-05-29 00:45:00|704.7|704.1|704.3|703.7|704.7|704.1|704.1|703.5|12
1716943800000|2024-05-29 00:50:00|704.1|703.5|704.4|703.8|704.8|704.2|703.8|703.2|31
1716944100000|2024-05-29 00:55:00|704.3|703.7|704|703.4|704.3|703.7|703.8|703.2|10
1716944400000|2024-05-29 01:00:00|703.9|703.3|704.6|704|704.8|704.2|703.6|703|18
1716944700000|2024-05-29 01:05:00|704.5|703.9|704|703.4|704.8|704.2|704|703.4|22
1716945000000|2024-05-29 01:10:00|703.9|703.3|704.5|703.9|704.5|703.9|703.9|703.3|10
1716945300000|2024-05-29 01:15:00|704.4|703.8|704.5|703.9|704.5|703.9|704.4|703.8|14
1716945600000|2024-05-29 01:20:00|704.7|704.1|705.5|704.9|705.6|705|704.7|704.1|20
1716945900000|2024-05-29 01:25:00|705.6|705|706|705.4|706.3|705.7|705.5|704.9|35
1716946200000|2024-05-29 01:30:00|705.8|705.2|706.8|706.2|706.8|706.2|705.8|705.2|61
1716946500000|2024-05-29 01:35:00|706.5|705.9|705.3|704.7|706.5|705.9|705.3|704.7|20
1716946800000|2024-05-29 01:40:00|705.5|704.9|706.1|705.5|706.1|705.5|705.5|704.9|8
1716947100000|2024-05-29 01:45:00|706|705.4|705.8|705.2|706|705.4|705.8|705.2|9
1716947400000|2024-05-29 01:50:00|705.7|705.1|706|705.4|706|705.4|705.7|705.1|6
1716947700000|2024-05-29 01:55:00|705.8|705.2|705.8|705.2|705.8|705.2|705.6|705|4
1716948000000|2024-05-29 02:00:00|705.7|705.1|705.5|704.9|706|705.4|705.5|704.9|18
1716948300000|2024-05-29 02:05:00|705.7|705.1|704.7|704.1|705.7|705.1|704.7|704.1|21
1716948600000|2024-05-29 02:10:00|704.5|703.9|704.5|703.9|704.7|704.1|704.5|703.9|14
1716948900000|2024-05-29 02:15:00|704.3|703.7|704.8|704.2|704.8|704.2|704.3|703.7|17
1716949200000|2024-05-29 02:20:00|705|704.4|705.3|704.7|705.3|704.7|705|704.4|10
1716949500000|2024-05-29 02:25:00|705.5|704.9|705.3|704.7|705.5|704.9|705|704.4|11
1716949800000|2024-05-29 02:30:00|705|704.4|705.3|704.7|705.5|704.9|705|704.4|5
1716950100000|2024-05-29 02:35:00|705.4|704.8|706.5|705.9|707.1|706.5|705|704.4|64
1716950400000|2024-05-29 02:40:00|706.7|706.1|707|706.4|707.3|706.7|706.5|705.9|14
1716950700000|2024-05-29 02:45:00|706.8|706.2|706.5|705.9|707|706.4|706.5|705.9|21
1716951000000|2024-05-29 02:50:00|706.3|705.7|706|705.4|706.5|705.9|706|705.4|4
1716951300000|2024-05-29 02:55:00|705.7|705.1|705|704.4|705.7|705.1|705|704.4|19
1716951600000|2024-05-29 03:00:00|705.5|704.9|705|704.4|705.7|705.1|705|704.4|79
1716951900000|2024-05-29 03:05:00|705.3|704.7|706.3|705.7|706.3|705.7|705.3|704.7|32
1716952200000|2024-05-29 03:10:00|706.4|705.8|706.3|705.7|706.5|705.9|706.2|705.6|7
1716952500000|2024-05-29 03:15:00|706.4|705.8|706.5|705.9|706.6|706|705.8|705.2|11
1716952800000|2024-05-29 03:20:00|706.6|706|705.8|705.2|706.6|706|705.8|705.2|17
1716953100000|2024-05-29 03:25:00|706|705.4|705.8|705.2|706|705.4|705.5|704.9|10
1716953400000|2024-05-29 03:30:00|705.9|705.3|705.7|705.1|706|705.4|705.5|704.9|27
1716953700000|2024-05-29 03:35:00|705.8|705.2|705.5|704.9|705.8|705.2|705.5|704.9|4
1716954000000|2024-05-29 03:40:00|705.6|705|706|705.4|706|705.4|705.5|704.9|8
1716954300000|2024-05-29 03:45:00|706.1|705.5|706.3|705.7|706.3|705.7|706.1|705.5|3
1716954600000|2024-05-29 03:50:00|706.7|706.1|706.6|706|706.7|706.1|706.6|706|13
1716954900000|2024-05-29 03:55:00|706.7|706.1|707.7|707.1|708.1|707.5|706.7|706.1|40
1716955200000|2024-05-29 04:00:00|707.6|707|706.8|706.2|708.1|707.5|706.8|706.2|25
1716955500000|2024-05-29 04:05:00|706.9|706.3|707.1|706.5|707.3|706.7|706.8|706.2|10
1716955800000|2024-05-29 04:10:00|706.8|706.2|707.1|706.5|707.3|706.7|706.8|706.2|5
1716956100000|2024-05-29 04:15:00|707.3|706.7|707.3|706.7|707.4|706.8|707.3|706.7|5
1716956400000|2024-05-29 04:20:00|707.6|707|707.6|707|707.6|707|707.3|706.7|7
1716956700000|2024-05-29 04:25:00|707.8|707.2|707.7|707.1|708.1|707.5|707.6|707|23
1716957000000|2024-05-29 04:30:00|707.6|707|708.1|707.5|708.1|707.5|707.6|707|11
1716957300000|2024-05-29 04:35:00|707.9|707.3|707.8|707.2|708|707.4|707.8|707.2|3
1716957600000|2024-05-29 04:40:00|707.9|707.3|707.6|707|708|707.4|707.3|706.7|12
1716957900000|2024-05-29 04:45:00|707.5|706.9|707.6|707|707.6|707|707.3|706.7|7
1716958200000|2024-05-29 04:50:00|707.3|706.7|707.6|707|707.6|707|707.3|706.7|9
1716958500000|2024-05-29 04:55:00|707.8|707.2|708.1|707.5|708.1|707.5|707.7|707.1|14
1716958800000|2024-05-29 05:00:00|707.9|707.3|708.1|707.5|708.1|707.5|707.8|707.2|5
1716959100000|2024-05-29 05:05:00|707.6|707|707.9|707.3|708.1|707.5|707.6|707|29
1716959400000|2024-05-29 05:10:00|707.8|707.2|707.8|707.2|708.1|707.5|707.6|707|16
1716959700000|2024-05-29 05:15:00|707.9|707.3|708.1|707.5|708.1|707.5|707.8|707.2|5
1716960000000|2024-05-29 05:20:00|708|707.4|709.4|708.8|709.4|708.8|708|707.4|34
1716960300000|2024-05-29 05:25:00|709.3|708.7|709.8|709.2|709.8|709.2|709.3|708.7|11
1716960600000|2024-05-29 05:30:00|709.1|708.5|709.1|708.5|709.3|708.7|708.8|708.2|25
1716960900000|2024-05-29 05:35:00|708.9|708.3|708.8|708.2|709.1|708.5|708.8|708.2|31
1716961200000|2024-05-29 05:40:00|708.9|708.3|709|708.4|709.1|708.5|708.8|708.2|17
1716961500000|2024-05-29 05:45:00|709.1|708.5|709.1|708.5|709.1|708.5|708.9|708.3|6
1716961800000|2024-05-29 05:50:00|709.2|708.6|709.1|708.5|709.2|708.6|708.8|708.2|3
1716962100000|2024-05-29 05:55:00|709.3|708.7|709|708.4|709.3|708.7|709|708.4|5
1716962400000|2024-05-29 06:00:00|709.1|708.5|708.1|707.5|709.1|708.5|707.6|707|43
1716962700000|2024-05-29 06:05:00|708.2|707.6|708.8|708.2|709.1|708.5|708.2|707.6|26
1716963000000|2024-05-29 06:10:00|708.9|708.3|708.1|707.5|709.1|708.5|707.8|707.2|14
1716963300000|2024-05-29 06:15:00|708|707.4|707.8|707.2|708|707.4|707.6|707|2
1716963600000|2024-05-29 06:20:00|707.7|707.1|708|707.4|708|707.4|707.6|707|31
1716963900000|2024-05-29 06:25:00|708.1|707.5|708.3|707.7|708.3|707.7|708|707.4|8
1716964200000|2024-05-29 06:30:00|708.5|707.9|708.1|707.5|708.5|707.9|707.9|707.3|11
1716964500000|2024-05-29 06:35:00|708.3|707.7|708.3|707.7|708.4|707.8|708.1|707.5|13
1716964800000|2024-05-29 06:40:00|708.2|707.6|708.5|707.9|708.6|708|708.1|707.5|6
1716965100000|2024-05-29 06:45:00|708.3|707.7|709.2|708.6|709.2|708.6|708.1|707.5|41
1716965400000|2024-05-29 06:50:00|709.1|708.5|708.8|708.2|709.3|708.7|708.6|708|13
1716965700000|2024-05-29 06:55:00|708.6|708|708.6|708|708.9|708.3|708.5|707.9|11
1716966000000|2024-05-29 07:00:00|708.8|708.2|709.1|708.5|709.2|708.6|708.8|708.2|9
1716966300000|2024-05-29 07:05:00|708.8|708.2|709.1|708.5|709.6|709|708.8|708.2|46
1716966600000|2024-05-29 07:10:00|709|708.4|708.8|708.2|709.3|708.7|708.8|708.2|93
1716966900000|2024-05-29 07:15:00|708.9|708.3|706.7|706.1|709.7|709.1|705.5|704.9|162
1716967200000|2024-05-29 07:20:00|706.6|706|703.8|703.2|706.9|706.3|703.2|702.6|140
1716967500000|2024-05-29 07:25:00|704|703.4|706|705.4|706|705.4|704|703.4|93
1716967800000|2024-05-29 07:30:00|706.1|705.5|705.6|705|706.1|705.5|705.6|705|20
1716968100000|2024-05-29 07:35:00|705.5|704.9|706.9|706.3|706.9|706.3|704.7|704.1|87
1716968400000|2024-05-29 07:40:00|707.1|706.5|706.2|705.6|707.6|707|705.9|705.3|51
1716968700000|2024-05-29 07:45:00|706.3|705.7|705.7|705.1|706.4|705.8|705.7|705.1|13
1716969000000|2024-05-29 07:50:00|705.6|705|705.9|705.3|706.2|705.6|705.6|705|24
1716969300000|2024-05-29 07:55:00|706.2|705.6|706|705.4|706.2|705.6|705.1|704.5|62
1716969600000|2024-05-29 08:00:00|706.1|705.5|706.3|705.7|706.4|705.8|705.9|705.3|11
1716969900000|2024-05-29 08:05:00|706.4|705.8|706.4|705.8|706.6|706|706|705.4|15
1716970200000|2024-05-29 08:10:00|706.5|705.9|708.1|707.5|708.1|707.5|706.4|705.8|45
1716970500000|2024-05-29 08:15:00|707.9|707.3|708.4|707.8|708.4|707.8|707.9|707.3|13
1716970800000|2024-05-29 08:20:00|708.1|707.5|708.3|707.7|709|708.4|708.1|707.5|45
1716971100000|2024-05-29 08:25:00|708.4|707.8|704.4|703.8|708.6|708|704|703.4|213
1716971400000|2024-05-29 08:30:00|704.5|703.9|705.4|704.8|705.4|704.8|704.3|703.7|49
1716971700000|2024-05-29 08:35:00|705.5|704.9|706.3|705.7|706.4|705.8|705.1|704.5|22
1716972000000|2024-05-29 08:40:00|706.1|705.5|706|705.4|706.3|705.7|705.8|705.2|8
1716972300000|2024-05-29 08:45:00|705.8|705.2|705.7|705.1|705.9|705.3|704.8|704.2|41
1716972600000|2024-05-29 08:50:00|705.9|705.3|706.5|705.9|707.1|706.5|705.4|704.8|118
1716972900000|2024-05-29 08:55:00|706.3|705.7|704.1|703.5|706.5|705.9|703.8|703.2|100
1716973200000|2024-05-29 09:00:00|704|703.4|704.5|703.9|705|704.4|703.6|703|70
1716973500000|2024-05-29 09:05:00|704.4|703.8|703.9|703.3|705.3|704.7|703.8|703.2|48
1716973800000|2024-05-29 09:10:00|704.1|703.5|705.3|704.7|705.3|704.7|703.6|703|151
1716974100000|2024-05-29 09:15:00|705.2|704.6|704.6|704|705.9|705.3|704.6|704|15
1716974400000|2024-05-29 09:20:00|704.7|704.1|705.5|704.9|705.9|705.3|704.7|704.1|25
1716974700000|2024-05-29 09:25:00|705.6|705|704.5|703.9|705.6|705|703.9|703.3|28
1716975000000|2024-05-29 09:30:00|704.4|703.8|704|703.4|704.5|703.9|703.5|702.9|35
1716975300000|2024-05-29 09:35:00|704.3|703.7|704|703.4|704.3|703.7|703.6|703|31
1716975600000|2024-05-29 09:40:00|703.9|703.3|703.9|703.3|704|703.4|703.9|703.3|14
1716975900000|2024-05-29 09:45:00|704|703.4|706.2|705.6|706.2|705.6|704|703.4|74
1716976200000|2024-05-29 09:50:00|706.3|705.7|706.4|705.8|707.1|706.5|706.2|705.6|34
1716976500000|2024-05-29 09:55:00|706.5|705.9|706.3|705.7|706.8|706.2|706.1|705.5|22
1716976800000|2024-05-29 10:00:00|706.2|705.6|706.3|705.7|706.8|706.2|705.7|705.1|38
1716977100000|2024-05-29 10:05:00|706.4|705.8|706.7|706.1|706.8|706.2|706|705.4|17
1716977400000|2024-05-29 10:10:00|706.5|705.9|708.5|707.9|708.8|708.2|706.5|705.9|113
1716977700000|2024-05-29 10:15:00|708.6|708|711.1|710.5|711.2|710.6|708.6|708|120
1716978000000|2024-05-29 10:20:00|711.8|711.2|711.8|711.2|712|711.4|710.8|710.2|146
1716978300000|2024-05-29 10:25:00|711.9|711.3|711.8|711.2|713.6|713|711.8|711.2|175
1716978600000|2024-05-29 10:30:00|711.9|711.3|712.3|711.7|712.3|711.7|711.8|711.2|51
1716978900000|2024-05-29 10:35:00|712.2|711.6|711.7|711.1|712.2|711.6|711.7|711.1|37
1716979200000|2024-05-29 10:40:00|711.8|711.2|711.6|711|712.7|712.1|711.6|711|142
1716979500000|2024-05-29 10:45:00|711.7|711.1|711|710.4|711.9|711.3|710.1|709.5|105
1716979800000|2024-05-29 10:50:00|710.9|710.3|710.9|710.3|711|710.4|709.5|708.9|55
1716980100000|2024-05-29 10:55:00|711|710.4|710|709.4|711.5|710.9|710|709.4|37
1716980400000|2024-05-29 11:00:00|709.9|709.3|708.8|708.2|709.9|709.3|708.3|707.7|145
1716980700000|2024-05-29 11:05:00|708.6|708|708.1|707.5|709.3|708.7|708.1|707.5|31
1716981000000|2024-05-29 11:10:00|708|707.4|708.3|707.7|708.8|708.2|707.8|707.2|48
1716981300000|2024-05-29 11:15:00|708.4|707.8|709.5|708.9|709.5|708.9|708.3|707.7|24
1716981600000|2024-05-29 11:20:00|709.2|708.6|709.8|709.2|710.2|709.6|709.2|708.6|46
1716981900000|2024-05-29 11:25:00|709.7|709.1|710|709.4|710.1|709.5|709.5|708.9|22
1716982200000|2024-05-29 11:30:00|710.2|709.6|710|709.4|710.3|709.7|709.7|709.1|33
1716982500000|2024-05-29 11:35:00|709.8|709.2|709|708.4|710|709.4|708.5|707.9|40
1716982800000|2024-05-29 11:40:00|709.1|708.5|707.1|706.5|709.1|708.5|706|705.4|140
1716983100000|2024-05-29 11:45:00|707|706.4|706.5|705.9|707|706.4|706.3|705.7|43
1716983400000|2024-05-29 11:50:00|706.7|706.1|703|702.4|706.9|706.3|702.8|702.2|171
1716983700000|2024-05-29 11:55:00|703.1|702.5|704.3|703.7|704.3|703.7|703.1|702.5|76
1716984000000|2024-05-29 12:00:00|704.2|703.6|704.5|703.9|705.1|704.5|704|703.4|62
1716984300000|2024-05-29 12:05:00|704.4|703.8|704|703.4|704.8|704.2|703.4|702.8|72
1716984600000|2024-05-29 12:10:00|703.7|703.1|705.1|704.5|705.1|704.5|703.5|702.9|76
1716984900000|2024-05-29 12:15:00|705.2|704.6|705.2|704.6|705.7|705.1|704.9|704.3|85
1716985200000|2024-05-29 12:20:00|705.1|704.5|706.4|705.8|706.6|706|705.1|704.5|126
1716985500000|2024-05-29 12:25:00|706.2|705.6|707.6|707|707.6|707|706.2|705.6|134
1716985800000|2024-05-29 12:30:00|707.5|706.9|707.4|706.8|708|707.4|707.3|706.7|158
1716986100000|2024-05-29 12:35:00|707.1|706.5|705.9|705.3|707.1|706.5|705.4|704.8|109
1716986400000|2024-05-29 12:40:00|705.7|705.1|705.9|705.3|706.4|705.8|705.4|704.8|27
1716989400000|2024-05-29 13:30:00|705.6|705|706.5|705.9|707.6|707|705.2|704.6|978
1716989700000|2024-05-29 13:35:00|706.3|705.7|708.9|708.3|710.2|709.6|706.3|705.7|670
1716990000000|2024-05-29 13:40:00|709|708.4|713.4|712.8|713.4|712.8|708|707.4|647
1716990300000|2024-05-29 13:45:00|713.6|713|711.9|711.3|717.5|716.9|711.2|710.6|1440
1716990600000|2024-05-29 13:50:00|712|711.4|708.8|708.2|713.1|712.5|707.8|707.2|699
1716990900000|2024-05-29 13:55:00|709|708.4|707.5|706.9|710|709.4|707.1|706.5|444
1716991200000|2024-05-29 14:00:00|707.6|707|710|709.4|710.2|709.6|707|706.4|672
1716991500000|2024-05-29 14:05:00|710.1|709.5|712.7|712.1|712.8|712.2|710.1|709.5|440
1716991800000|2024-05-29 14:10:00|712.4|711.8|711.3|710.7|714.1|713.5|711|710.4|430
1716992100000|2024-05-29 14:15:00|711.5|710.9|710.8|710.2|711.7|711.1|709.4|708.8|333
1716992400000|2024-05-29 14:20:00|710.9|710.3|710.1|709.5|711.2|710.6|709.8|709.2|227
1716992700000|2024-05-29 14:25:00|710.2|709.6|712.2|711.6|712.5|711.9|709.6|709|411
1716993000000|2024-05-29 14:30:00|712.4|711.8|713.3|712.7|713.9|713.3|711.9|711.3|291
1716993300000|2024-05-29 14:35:00|713.5|712.9|712.5|711.9|714|713.4|712|711.4|267
1716993600000|2024-05-29 14:40:00|712.8|712.2|713|712.4|714|713.4|712|711.4|256
1716993900000|2024-05-29 14:45:00|712.8|712.2|711.8|711.2|713|712.4|711.5|710.9|239
1716994200000|2024-05-29 14:50:00|712.1|711.5|711.1|710.5|712.3|711.7|710.9|710.3|216
1716994500000|2024-05-29 14:55:00|711|710.4|711|710.4|711.3|710.7|709.3|708.7|324
1716994800000|2024-05-29 15:00:00|710.9|710.3|713|712.4|713.1|712.5|710.5|709.9|281
1716995100000|2024-05-29 15:05:00|713.1|712.5|713.5|712.9|714.5|713.9|713.1|712.5|405
1716995400000|2024-05-29 15:10:00|713.6|713|715|714.4|715|714.4|712.8|712.2|524
1716995700000|2024-05-29 15:15:00|715.4|714.8|713.9|713.3|716.2|715.6|713.9|713.3|392
1716996000000|2024-05-29 15:20:00|713.7|713.1|714.4|713.8|715.1|714.5|713.4|712.8|341
1716996300000|2024-05-29 15:25:00|714.5|713.9|713.5|712.9|715.1|714.5|713.3|712.7|510
1716996600000|2024-05-29 15:30:00|713.8|713.2|710.5|709.9|714|713.4|710.3|709.7|429
1716996900000|2024-05-29 15:35:00|710.8|710.2|711.9|711.3|712|711.4|710|709.4|263
1716997200000|2024-05-29 15:40:00|711.8|711.2|710.5|709.9|711.9|711.3|709.4|708.8|271
1716997500000|2024-05-29 15:45:00|710.4|709.8|710.7|710.1|711.6|711|709.9|709.3|160
1716997800000|2024-05-29 15:50:00|710.6|710|711.7|711.1|711.7|711.1|710.5|709.9|148
1716998100000|2024-05-29 15:55:00|711.4|710.8|710.6|710|711.5|710.9|710.5|709.9|312
1716998400000|2024-05-29 16:00:00|710.7|710.1|709|708.4|710.7|710.1|708.6|708|417
1716998700000|2024-05-29 16:05:00|709.1|708.5|706.9|706.3|709.1|708.5|706.9|706.3|385
1716999000000|2024-05-29 16:10:00|706.8|706.2|705.9|705.3|707.9|707.3|705.9|705.3|235
1716999300000|2024-05-29 16:15:00|706|705.4|706.4|705.8|706.4|705.8|704.9|704.3|298
1716999600000|2024-05-29 16:20:00|706.7|706.1|704.4|703.8|706.7|706.1|704.4|703.8|335
1716999900000|2024-05-29 16:25:00|704.3|703.7|703.9|703.3|704.6|704|703.7|703.1|415
1717000200000|2024-05-29 16:30:00|703.7|703.1|702.4|701.8|704.4|703.8|702.4|701.8|285
1717000500000|2024-05-29 16:35:00|702.7|702.1|701.7|701.1|703.2|702.6|701.2|700.6|399
1717000800000|2024-05-29 16:40:00|701.6|701|701.2|700.6|701.9|701.3|700.4|699.8|347
1717001100000|2024-05-29 16:45:00|701.4|700.8|700.4|699.8|701.6|701|700.4|699.8|343
1717001400000|2024-05-29 16:50:00|700.6|700|700.7|700.1|701.4|700.8|700.1|699.5|360
1717001700000|2024-05-29 16:55:00|700.9|700.3|701.1|700.5|701.7|701.1|700.8|700.2|181
1717002000000|2024-05-29 17:00:00|701.2|700.6|701.6|701|701.6|701|700.8|700.2|169
1717002300000|2024-05-29 17:05:00|701.7|701.1|704|703.4|704.5|703.9|701.7|701.1|710
1717002600000|2024-05-29 17:10:00|703.9|703.3|703.8|703.2|704.3|703.7|703.5|702.9|123
1717002900000|2024-05-29 17:15:00|703.9|703.3|705.6|705|705.8|705.2|703.6|703|200
1717003200000|2024-05-29 17:20:00|705.5|704.9|705.6|705|706|705.4|705.1|704.5|286
1717003500000|2024-05-29 17:25:00|705.2|704.6|705.1|704.5|705.4|704.8|704.6|704|252
1717003800000|2024-05-29 17:30:00|705.2|704.6|705.6|705|705.9|705.3|704.2|703.6|183
1717004100000|2024-05-29 17:35:00|705.5|704.9|705.4|704.8|705.8|705.2|705|704.4|121
1717004400000|2024-05-29 17:40:00|705.3|704.7|707.1|706.5|707.3|706.7|705|704.4|327
1717004700000|2024-05-29 17:45:00|707.2|706.6|705.7|705.1|707.2|706.6|705.2|704.6|294
1717005000000|2024-05-29 17:50:00|705.8|705.2|705.2|704.6|705.8|705.2|703.8|703.2|956
1717005300000|2024-05-29 17:55:00|705.3|704.7|705.7|705.1|706|705.4|704.8|704.2|336
1717005600000|2024-05-29 18:00:00|705.5|704.9|705.8|705.2|705.9|705.3|705|704.4|154
1717005900000|2024-05-29 18:05:00|705.5|704.9|704.5|703.9|705.7|705.1|704.2|703.6|281
1717006200000|2024-05-29 18:10:00|704.6|704|704.6|704|705.3|704.7|704.3|703.7|940
1717006500000|2024-05-29 18:15:00|704.9|704.3|705|704.4|705.4|704.8|704.3|703.7|420
1717027200000|2024-05-30 00:00:00|705.4|704.8|703.6|703|705.4|704.8|702.1|701.5|153
1717027500000|2024-05-30 00:05:00|703.4|702.8|702.6|702|703.9|703.3|702.5|701.9|49
1717027800000|2024-05-30 00:10:00|702.4|701.8|701.9|701.3|702.8|702.2|701.9|701.3|45
1717028100000|2024-05-30 00:15:00|701.8|701.2|701.4|700.8|702.1|701.5|701.1|700.5|222
1717028400000|2024-05-30 00:20:00|701.5|700.9|701.6|701|701.9|701.3|701|700.4|59
1717028700000|2024-05-30 00:25:00|701.7|701.1|698.1|697.5|701.8|701.2|696.3|695.7|118
1717029000000|2024-05-30 00:30:00|697.8|697.2|698|697.4|698.3|697.7|697.4|696.8|77
1717029300000|2024-05-30 00:35:00|698.3|697.7|698|697.4|699|698.4|697.8|697.2|51
1717029600000|2024-05-30 00:40:00|697.9|697.3|698.3|697.7|698.5|697.9|697.8|697.2|17
1717029900000|2024-05-30 00:45:00|698.5|697.9|698.5|697.9|699.3|698.7|698.1|697.5|49
1717030200000|2024-05-30 00:50:00|698.9|698.3|696.9|696.3|699|698.4|696.8|696.2|74
1717030500000|2024-05-30 00:55:00|696.8|696.2|697.3|696.7|697.5|696.9|696.8|696.2|24
1717030800000|2024-05-30 01:00:00|697.2|696.6|697.5|696.9|697.7|697.1|697|696.4|22
1717031100000|2024-05-30 01:05:00|697.4|696.8|697|696.4|697.7|697.1|697|696.4|20
1717031400000|2024-05-30 01:10:00|696.8|696.2|697.6|697|697.7|697.1|696.8|696.2|26
1717031700000|2024-05-30 01:15:00|697.7|697.1|697.9|697.3|698|697.4|697.3|696.7|43
1717032000000|2024-05-30 01:20:00|698|697.4|697.5|696.9|698|697.4|697.5|696.9|19
1717032300000|2024-05-30 01:25:00|697.6|697|698|697.4|698|697.4|697.6|697|20
1717032600000|2024-05-30 01:30:00|697.8|697.2|697.8|697.2|698|697.4|697.8|697.2|18
1717032900000|2024-05-30 01:35:00|697.5|696.9|697.3|696.7|697.8|697.2|697.3|696.7|26
1717033200000|2024-05-30 01:40:00|697.1|696.5|696.5|695.9|697.3|696.7|696.5|695.9|46
1717033500000|2024-05-30 01:45:00|696.7|696.1|696.1|695.5|696.7|696.1|695.9|695.3|36
1717033800000|2024-05-30 01:50:00|696.2|695.6|696|695.4|696.2|695.6|695.2|694.6|78
1717034100000|2024-05-30 01:55:00|695.9|695.3|695.6|695|696|695.4|695.6|695|76
1717034400000|2024-05-30 02:00:00|695.5|694.9|695.7|695.1|695.8|695.2|695.3|694.7|34
1717034700000|2024-05-30 02:05:00|695.6|695|695.7|695.1|695.9|695.3|695.3|694.7|49
1717035000000|2024-05-30 02:10:00|695.8|695.2|696.3|695.7|696.5|695.9|695.7|695.1|41
1717035300000|2024-05-30 02:15:00|696.2|695.6|696.3|695.7|696.3|695.7|696.2|695.6|10
1717035600000|2024-05-30 02:20:00|696.5|695.9|695.8|695.2|696.5|695.9|695.4|694.8|21
1717035900000|2024-05-30 02:25:00|696|695.4|696|695.4|696|695.4|696|695.4|7
1717036200000|2024-05-30 02:30:00|696.1|695.5|696.5|695.9|696.6|696|696|695.4|25
1717036500000|2024-05-30 02:35:00|696.4|695.8|696.8|696.2|697|696.4|696.3|695.7|14
1717036800000|2024-05-30 02:40:00|696.6|696|696.1|695.5|696.8|696.2|696.1|695.5|14
1717037100000|2024-05-30 02:45:00|696.2|695.6|696.1|695.5|696.4|695.8|696.1|695.5|14
1717037400000|2024-05-30 02:50:00|696|695.4|696.1|695.5|696.1|695.5|695.8|695.2|28
1717037700000|2024-05-30 02:55:00|696.3|695.7|696.1|695.5|696.6|696|696.1|695.5|30
1717038000000|2024-05-30 03:00:00|696|695.4|696.5|695.9|696.6|696|696|695.4|12
1717038300000|2024-05-30 03:05:00|696.6|696|695.8|695.2|696.6|696|695.7|695.1|19
1717038600000|2024-05-30 03:10:00|695.7|695.1|695.6|695|695.8|695.2|695.6|695|19
1717038900000|2024-05-30 03:15:00|695.8|695.2|695.8|695.2|695.9|695.3|695.8|695.2|2
1717039200000|2024-05-30 03:20:00|695.6|695|695.6|695|695.8|695.2|695.6|695|15
1717039500000|2024-05-30 03:25:00|695.8|695.2|695.6|695|696.3|695.7|695.5|694.9|18
1717039800000|2024-05-30 03:30:00|695.5|694.9|696|695.4|696|695.4|695.5|694.9|16
1717040100000|2024-05-30 03:35:00|696.1|695.5|696.4|695.8|696.4|695.8|695.8|695.2|96
1717040400000|2024-05-30 03:40:00|696.3|695.7|696.3|695.7|696.3|695.7|696.1|695.5|11
1717040700000|2024-05-30 03:45:00|696.4|695.8|696.4|695.8|696.5|695.9|696.4|695.8|2
1717041000000|2024-05-30 03:50:00|696.5|695.9|696.8|696.2|696.8|696.2|696.3|695.7|20
1717041300000|2024-05-30 03:55:00|696.6|696|696.3|695.7|696.6|696|696.3|695.7|4
1717041600000|2024-05-30 04:00:00|696.1|695.5|695.8|695.2|696.3|695.7|695.8|695.2|27
1717041900000|2024-05-30 04:05:00|696.1|695.5|696|695.4|696.3|695.7|695.8|695.2|53
1717042200000|2024-05-30 04:10:00|695.8|695.2|696.3|695.7|696.5|695.9|695.8|695.2|36
1717042500000|2024-05-30 04:15:00|696.6|696|696.6|696|696.8|696.2|696.5|695.9|18
1717042800000|2024-05-30 04:20:00|696.5|695.9|696.6|696|696.6|696|696.4|695.8|11
1717043100000|2024-05-30 04:25:00|696.7|696.1|697.1|696.5|697.1|696.5|696.6|696|5
1717043400000|2024-05-30 04:30:00|697|696.4|697.1|696.5|697.1|696.5|697|696.4|10
1717043700000|2024-05-30 04:35:00|697|696.4|697.6|697|697.6|697|697|696.4|21
1717044000000|2024-05-30 04:40:00|697.8|697.2|698.1|697.5|698.1|697.5|697.7|697.1|17
1717044300000|2024-05-30 04:45:00|698.3|697.7|697.8|697.2|698.3|697.7|697.7|697.1|26
1717044600000|2024-05-30 04:50:00|697.7|697.1|697.3|696.7|697.7|697.1|697.3|696.7|19
1717044900000|2024-05-30 04:55:00|697.2|696.6|697.3|696.7|697.3|696.7|697.1|696.5|15
1717045200000|2024-05-30 05:00:00|697.2|696.6|696.6|696|697.2|696.6|696.3|695.7|19
1717045500000|2024-05-30 05:05:00|696.5|695.9|696.8|696.2|696.8|696.2|696.3|695.7|28
1717045800000|2024-05-30 05:10:00|697.1|696.5|697.8|697.2|697.8|697.2|697|696.4|49
1717046100000|2024-05-30 05:15:00|697.7|697.1|697.8|697.2|697.8|697.2|697.7|697.1|22
1717046400000|2024-05-30 05:20:00|698|697.4|697.8|697.2|698|697.4|697.7|697.1|24
1717046700000|2024-05-30 05:25:00|697.7|697.1|697.3|696.7|697.7|697.1|697.3|696.7|8
1717047000000|2024-05-30 05:30:00|697.2|696.6|696.6|696|697.2|696.6|696.4|695.8|29
1717047300000|2024-05-30 05:35:00|697.1|696.5|697.1|696.5|697.3|696.7|696.6|696|54
1717047600000|2024-05-30 05:40:00|697|696.4|697.1|696.5|698|697.4|697|696.4|71
1717047900000|2024-05-30 05:45:00|697|696.4|696.5|695.9|697.1|696.5|696.3|695.7|30
1717048200000|2024-05-30 05:50:00|696.4|695.8|696.2|695.6|696.5|695.9|696.1|695.5|11
1717048500000|2024-05-30 05:55:00|696.3|695.7|697|696.4|697.1|696.5|696.3|695.7|43
1717048800000|2024-05-30 06:00:00|697.1|696.5|696.9|696.3|697.4|696.8|696.9|696.3|41
1717049100000|2024-05-30 06:05:00|697|696.4|697.5|696.9|697.6|697|696.5|695.9|44
1717049400000|2024-05-30 06:10:00|697.6|697|696.7|696.1|697.9|697.3|696.7|696.1|25
1717049700000|2024-05-30 06:15:00|696.8|696.2|696.9|696.3|697.1|696.5|696.7|696.1|12
1717050000000|2024-05-30 06:20:00|697|696.4|697.6|697|697.6|697|697|696.4|8
1717050300000|2024-05-30 06:25:00|697.4|696.8|697.3|696.7|697.4|696.8|697.1|696.5|9
1717050600000|2024-05-30 06:30:00|696.7|696.1|696.8|696.2|696.9|696.3|696.6|696|25
1717050900000|2024-05-30 06:35:00|696.9|696.3|696.6|696|697.4|696.8|696.6|696|107
1717051200000|2024-05-30 06:40:00|696.5|695.9|696.5|695.9|696.6|696|696.5|695.9|19
1717051500000|2024-05-30 06:45:00|696.4|695.8|693.5|692.9|696.4|695.8|693|692.4|182
1717051800000|2024-05-30 06:50:00|693.6|693|691.5|690.9|693.7|693.1|690.1|689.5|312
1717052100000|2024-05-30 06:55:00|691.6|691|692.6|692|693|692.4|691.6|691|97
1717052400000|2024-05-30 07:00:00|692.7|692.1|693.4|692.8|693.8|693.2|692.6|692|103
1717052700000|2024-05-30 07:05:00|693.5|692.9|694.6|694|694.9|694.3|693.1|692.5|120
1717053000000|2024-05-30 07:10:00|694.5|693.9|693.4|692.8|694.6|694|693.1|692.5|40
1717053300000|2024-05-30 07:15:00|693.3|692.7|693.6|693|693.9|693.3|693.3|692.7|22
1717053600000|2024-05-30 07:20:00|693.5|692.9|693.9|693.3|693.9|693.3|693.5|692.9|6
1717053900000|2024-05-30 07:25:00|693.8|693.2|694.4|693.8|694.5|693.9|693.7|693.1|40
1717054200000|2024-05-30 07:30:00|694.6|694|694.6|694|695.1|694.5|694.4|693.8|35
1717054500000|2024-05-30 07:35:00|694.7|694.1|694.7|694.1|694.8|694.2|694.4|693.8|15
1717054800000|2024-05-30 07:40:00|694.6|694|694.8|694.2|694.9|694.3|694.4|693.8|79
1717055100000|2024-05-30 07:45:00|694.4|693.8|694.4|693.8|694.8|694.2|694.4|693.8|41
1717055400000|2024-05-30 07:50:00|694|693.4|694.7|694.1|694.7|694.1|693.4|692.8|31
1717055700000|2024-05-30 07:55:00|694.3|693.7|694.8|694.2|695.1|694.2|694.1|693.5|26
1717056000000|2024-05-30 08:00:00|694.7|694.1|695.5|694.9|695.5|694.9|694.5|693.9|61
1717056300000|2024-05-30 08:05:00|695.6|695|695.3|694.7|695.8|695.2|695.1|694.5|105
1717056600000|2024-05-30 08:10:00|695.4|694.8|694.6|694|695.4|694.8|694.4|693.8|38
1717056900000|2024-05-30 08:15:00|694.7|694.1|694.6|694|694.7|694.1|693.9|693.3|31
1717057200000|2024-05-30 08:20:00|694.8|694.2|694.6|694|694.9|694.3|694.3|693.7|15
1717057500000|2024-05-30 08:25:00|694.7|694.1|695.1|694.5|695.4|694.8|694.7|694.1|24
1717057800000|2024-05-30 08:30:00|695.2|694.6|694.6|694|695.3|694.7|694.4|693.8|16
1717058100000|2024-05-30 08:35:00|694.5|693.9|694.1|693.5|694.6|694|693.9|693.3|23
1717058400000|2024-05-30 08:40:00|694.4|693.8|695.6|695|695.6|695|694.4|693.8|61
1717058700000|2024-05-30 08:45:00|695.4|694.8|695.2|694.6|695.8|695.2|694.8|694.2|87
1717059000000|2024-05-30 08:50:00|695.4|694.8|695|694.4|695.5|694.9|694.6|694|38
1717059300000|2024-05-30 08:55:00|695.1|694.5|695.3|694.7|696.2|695.6|695|694.4|46
1717059600000|2024-05-30 09:00:00|695.4|694.8|694.8|694.2|695.5|694.9|694.6|694|65
1717059900000|2024-05-30 09:05:00|694.7|694.1|694.6|694|694.9|694.3|693.8|693.2|31
1717060200000|2024-05-30 09:10:00|694.7|694.1|694.5|693.9|695|694.4|694.5|693.9|18
1717060500000|2024-05-30 09:15:00|694.4|693.8|694.1|693.5|695.8|695.2|694.1|693.5|168
1717060800000|2024-05-30 09:20:00|693.9|693.3|693.8|693.2|694.2|693.6|692.8|692.2|77
1717061100000|2024-05-30 09:25:00|693.9|693.3|695.2|694.6|695.2|694.6|693.5|692.9|64
1717061400000|2024-05-30 09:30:00|695.1|694.5|693.7|693.1|695.1|694.5|693.7|693.1|23
1717061700000|2024-05-30 09:35:00|693.1|692.5|693.5|692.9|693.7|693.1|693.1|692.5|34
1717062000000|2024-05-30 09:40:00|693.4|692.8|693.5|692.9|693.7|693.1|693|692.4|54
1717062300000|2024-05-30 09:45:00|693.4|692.8|694.2|693.6|694.7|694.1|693.4|692.8|22
1717062600000|2024-05-30 09:50:00|694.3|693.7|693.8|693.2|694.6|694|693.8|693.2|16
1717062900000|2024-05-30 09:55:00|693.9|693.3|693.9|693.3|693.9|693.3|693.5|692.9|16
1717063200000|2024-05-30 10:00:00|694|693.4|693.9|693.3|694.2|693.6|693.7|693.1|23
1717063500000|2024-05-30 10:05:00|694|693.4|694.5|693.9|694.9|694.3|694|693.4|63
1717063800000|2024-05-30 10:10:00|694.6|694|693.8|693.2|694.6|694|693.4|692.8|41
1717064100000|2024-05-30 10:15:00|693.9|693.3|693.7|693.1|693.9|693.3|693|692.4|87
1717064400000|2024-05-30 10:20:00|693.6|693|692.3|691.7|693.7|693.1|692.2|691.6|73
1717064700000|2024-05-30 10:25:00|692.5|691.9|692.5|691.9|692.8|692.2|692.4|691.8|15
1717065000000|2024-05-30 10:30:00|692.6|692|692.2|691.6|692.7|692.1|692|691.4|71
1717065300000|2024-05-30 10:35:00|692.3|691.7|692.7|692.1|693.2|692.6|692.3|691.7|62
1717065600000|2024-05-30 10:40:00|692.6|692|692.7|692.1|692.8|692.2|692.2|691.6|23
1717065900000|2024-05-30 10:45:00|692.9|692.3|693.2|692.6|693.4|692.8|692.7|692.1|35
1717066200000|2024-05-30 10:50:00|693|692.4|694.4|693.8|694.7|694.1|692.9|692.3|62
1717066500000|2024-05-30 10:55:00|694.3|693.7|695.5|694.9|696.7|696.1|694.2|693.6|301
1717066800000|2024-05-30 11:00:00|695.6|695|694.9|694.3|695.9|695.3|694.9|694.3|58
1717067100000|2024-05-30 11:05:00|695|694.4|697.1|696.5|697.1|696.5|694.9|694.3|47
1717067400000|2024-05-30 11:10:00|697.2|696.6|697.7|697.1|697.9|697.3|697|696.4|81
1717067700000|2024-05-30 11:15:00|697.8|697.2|697|696.4|697.8|697.2|696.9|696.3|26
1717068000000|2024-05-30 11:20:00|697.1|696.5|696.9|696.3|697.1|696.5|696.7|696.1|8
1717068300000|2024-05-30 11:25:00|697.1|696.5|696.7|696.1|697.1|696.5|696.7|696.1|12
1717068600000|2024-05-30 11:30:00|696.8|696.2|696.9|696.3|697.2|696.6|696.7|696.1|18
1717068900000|2024-05-30 11:35:00|696.7|696.1|698.2|697.6|698.9|698.3|696.7|696.1|63
1717069200000|2024-05-30 11:40:00|698.3|697.7|699.2|698.6|699.2|698.6|698.2|697.6|112
1717069500000|2024-05-30 11:45:00|699.5|698.9|700|699.4|700.7|700.1|699.5|698.9|132
1717069800000|2024-05-30 11:50:00|700.2|699.6|700.7|700.1|700.9|700.3|700|699.4|45
1717070100000|2024-05-30 11:55:00|700.8|700.2|699|698.4|700.9|700.3|698.9|698.3|176
1717070400000|2024-05-30 12:00:00|699.2|698.6|699|698.4|699.7|699|698.8|698.2|197
1717070700000|2024-05-30 12:05:00|699.1|698.5|697.7|697.1|699.3|698.7|697.7|697.1|156
1717071000000|2024-05-30 12:10:00|697.8|697.2|698.4|697.8|698.9|698.3|697.8|697.2|115
1717071300000|2024-05-30 12:15:00|698.6|698|697.9|697.3|698.9|698.3|697.9|697.3|50
1717071600000|2024-05-30 12:20:00|698.1|697.5|699.7|699.1|699.7|699.1|698.1|697.5|91
1717071900000|2024-05-30 12:25:00|699.6|699|699.4|698.8|700.2|699.6|699.4|698.8|57
1717072200000|2024-05-30 12:30:00|699.2|698.6|699.1|698.5|699.4|698.8|698.4|697.8|30
1717072500000|2024-05-30 12:35:00|698.9|698.3|697.9|697.3|698.9|698.3|697.4|696.8|70
1717072800000|2024-05-30 12:40:00|698.2|697.6|698.1|697.5|698.3|697.7|697|696.4|142
1717075800000|2024-05-30 13:30:00|696.9|696.3|697.1|696.5|698.7|698.1|695.3|694.7|1054
1717076100000|2024-05-30 13:35:00|697|696.4|693.9|693.3|697.1|696.5|693.4|692.8|583
1717076400000|2024-05-30 13:40:00|693.8|693.2|695.5|694.9|696.5|695.9|692.8|692.2|895
1717076700000|2024-05-30 13:45:00|695.2|694.6|695.8|695.2|695.8|695.2|693.5|692.9|871
1717077000000|2024-05-30 13:50:00|695.5|694.9|695.6|695|696.3|695.7|694.2|693.6|346
1717077300000|2024-05-30 13:55:00|695.7|695.1|692.6|692|695.8|695.2|692.5|691.9|1398
1717077600000|2024-05-30 14:00:00|692.7|692.1|692.5|691.9|693.1|692.5|691.5|690.9|395
1717077900000|2024-05-30 14:05:00|692.4|691.8|693.3|692.7|693.5|692.9|691.6|691|352
1717078200000|2024-05-30 14:10:00|693|692.4|693.3|692.7|693.8|693.2|692.5|691.9|493
1717078500000|2024-05-30 14:15:00|693.2|692.6|694.3|693.7|695.7|695.1|693.1|692.5|511
1717078800000|2024-05-30 14:20:00|694.4|693.8|694.9|694.3|695.7|695.1|694.2|693.6|292
1717079100000|2024-05-30 14:25:00|695|694.4|695.2|694.6|696.9|696.3|695|694.4|252
1717079400000|2024-05-30 14:30:00|695.3|694.7|695.7|695.1|695.8|695.2|694.2|693.6|258
1717079700000|2024-05-30 14:35:00|695.5|694.9|695.7|695.1|697.4|696.8|695.4|694.8|256
1717080000000|2024-05-30 14:40:00|695.8|695.2|692.7|692.1|695.8|695.2|691.7|691.1|359
1717080300000|2024-05-30 14:45:00|692.5|691.9|690.3|689.7|692.5|691.9|689.9|689.3|340
1717080600000|2024-05-30 14:50:00|690.2|689.6|690.5|689.9|690.5|689.9|689.1|688.5|565
1717080900000|2024-05-30 14:55:00|690.4|689.8|688.6|688|690.8|690.2|688.5|687.9|384
1717081200000|2024-05-30 15:00:00|688.9|688.3|689|688.4|689.7|689.1|686.1|685.4|1028
1717081500000|2024-05-30 15:05:00|688.9|688.3|689.5|688.9|690.1|689.5|688.2|687.6|278
1717081800000|2024-05-30 15:10:00|689.4|688.8|689.1|688.5|689.8|689.2|689|688.4|229
1717082100000|2024-05-30 15:15:00|689.3|688.7|689.1|688.5|690.3|689.7|689|688.4|354
1717082400000|2024-05-30 15:20:00|689.3|688.7|687.9|687.3|689.4|688.8|687.5|686.9|322
1717082700000|2024-05-30 15:25:00|687.8|687.2|687.6|687|688.7|688.1|687.3|686.7|317
1717083000000|2024-05-30 15:30:00|687.5|686.9|687.8|687.2|688.4|687.8|687.3|686.7|336
1717083300000|2024-05-30 15:35:00|688|687.4|687.3|686.7|688.3|687.7|686.8|686.2|321
1717083600000|2024-05-30 15:40:00|687.4|686.8|687.1|686.5|688.1|687.5|687.1|686.5|216
1717083900000|2024-05-30 15:45:00|687.3|686.7|686.8|686.2|688.1|687.5|686.8|686.2|982
1717084200000|2024-05-30 15:50:00|686.6|686|686.6|686|687.9|687.3|686.3|685.7|290
1717084500000|2024-05-30 15:55:00|686.3|685.7|687.4|686.8|687.8|687.2|686.1|685.5|417
1717084800000|2024-05-30 16:00:00|687.5|686.9|689.8|689.2|690.2|689.6|687.2|686.6|373
1717085100000|2024-05-30 16:05:00|689.6|689|691.6|691|691.8|691.2|689.6|689|418
1717085400000|2024-05-30 16:10:00|691.5|690.9|691.9|691.3|692.3|691.7|691.1|690.5|440
1717085700000|2024-05-30 16:15:00|692|691.4|691.3|690.7|692.1|691.5|690|689.4|291
1717086000000|2024-05-30 16:20:00|691.4|690.8|690.3|689.7|691.4|690.8|689.9|689.3|333
1717086300000|2024-05-30 16:25:00|690|689.4|688.4|687.8|690|689.4|688.4|687.8|258
1717086600000|2024-05-30 16:30:00|688.5|687.9|688.8|688.2|688.8|688.2|688.1|687.5|291
1717086900000|2024-05-30 16:35:00|688.7|688.1|688|687.4|689.3|688.7|687.9|687.3|219
1717087200000|2024-05-30 16:40:00|688.1|687.5|688.7|688.1|689.3|688.7|687.9|687.3|193
1717087500000|2024-05-30 16:45:00|688.6|688|689.5|688.9|690.4|689.8|688.5|687.9|297
1717087800000|2024-05-30 16:50:00|689.4|688.8|687.9|687.3|689.5|688.9|687.9|687.3|252
1717088100000|2024-05-30 16:55:00|688.1|687.5|690.5|689.9|691.2|690.6|687.9|687.3|340
1717088400000|2024-05-30 17:00:00|690.3|689.7|691.5|690.9|692|691.4|690.3|689.7|285
1717088700000|2024-05-30 17:05:00|691.4|690.8|689.9|689.3|691.7|691.1|689.6|689|340
1717089000000|2024-05-30 17:10:00|689.8|689.2|690.3|689.7|691.4|690.8|689.8|689.2|261
1717089300000|2024-05-30 17:15:00|690.5|689.9|692.5|691.9|693.2|692.6|690.3|689.7|276
1717089600000|2024-05-30 17:20:00|692.4|691.8|692.9|692.3|693|692.4|691.7|691.1|259
1717089900000|2024-05-30 17:25:00|692.8|692.2|692.5|691.9|693.5|692.9|692.5|691.9|163
1717090200000|2024-05-30 17:30:00|692.6|692|692.6|692|693.5|692.9|692.3|691.7|139
1717090500000|2024-05-30 17:35:00|692.5|691.9|692.6|692|692.8|692.2|692.3|691.7|201
1717090800000|2024-05-30 17:40:00|692.7|692.1|692.6|692|693|692.4|692.6|692|173
1717091100000|2024-05-30 17:45:00|692.4|691.8|693.1|692.5|693.1|692.5|691.6|691|179
1717091400000|2024-05-30 17:50:00|693.2|692.6|692.3|691.7|693.6|693|692.1|691.5|213
1717091700000|2024-05-30 17:55:00|692.5|691.9|692.1|691.5|692.7|692.1|692.1|691.5|184
1717092000000|2024-05-30 18:00:00|692.4|691.8|692.6|692|692.9|692.3|691.2|690.6|513
1717092300000|2024-05-30 18:05:00|692.7|692.1|693.6|693|693.7|693.1|692.5|691.9|253
1717092600000|2024-05-30 18:10:00|693.5|692.9|693.7|693.1|693.7|693.1|693.1|692.5|1099
1717092900000|2024-05-30 18:15:00|693.2|692.6|693.3|692.7|694|693.4|693|692.4|380
1717113600000|2024-05-31 00:00:00|693.1|692.5|698.1|697.5|699|698.4|693.1|692.5|227
1717113900000|2024-05-31 00:05:00|698.2|697.6|697.6|697|698.5|697.9|697.6|697|49
1717114200000|2024-05-31 00:10:00|697.5|696.9|698|697.4|698.5|697.9|697.4|696.8|38
1717114500000|2024-05-31 00:15:00|698.2|697.6|698|697.4|698.5|697.9|697.3|696.7|49
1717114800000|2024-05-31 00:20:00|698.1|697.5|697.8|697.2|698.1|697.5|697.1|696.5|57
1717115100000|2024-05-31 00:25:00|697.7|697.1|697.9|697.3|698.5|697.9|697.3|696.7|41
1717115400000|2024-05-31 00:30:00|697.8|697.2|698|697.4|698.2|697.6|697.7|697.1|25
1717115700000|2024-05-31 00:35:00|697.9|697.3|698|697.4|698.5|697.9|697.5|696.9|74
1717116000000|2024-05-31 00:40:00|698.1|697.5|699.1|698.5|699.5|698.9|697.8|697.2|91
1717116300000|2024-05-31 00:45:00|699|698.4|699|698.4|699.5|698.9|698.5|697.9|48
1717116600000|2024-05-31 00:50:00|698.9|698.3|699|698.4|699.3|698.7|698.7|698.1|30
1717116900000|2024-05-31 00:55:00|699.2|698.6|699|698.4|699.7|699.1|698.8|698.2|16
1717117200000|2024-05-31 01:00:00|698.9|698.3|698.4|697.8|699.3|698.7|698.2|697.6|23
1717117500000|2024-05-31 01:05:00|698.3|697.7|697.9|697.3|698.3|697.7|697.7|697.1|14
1717117800000|2024-05-31 01:10:00|697.8|697.2|698.8|698.2|698.9|698.3|697.8|697.2|33
1717118100000|2024-05-31 01:15:00|699|698.4|699|698.4|699.1|698.5|698.8|698.2|7
1717118400000|2024-05-31 01:20:00|698.9|698.3|699|698.4|699|698.4|698.6|698|8
1717118700000|2024-05-31 01:25:00|698.8|698.2|699|698.4|699|698.4|698.8|698.2|13
1717119000000|2024-05-31 01:30:00|698.8|698.2|698.6|698|699|698.4|698.3|697.7|11
1717119300000|2024-05-31 01:35:00|698.7|698.1|698.8|698.2|698.8|698.2|698.5|697.9|11
1717119600000|2024-05-31 01:40:00|698.9|698.3|698.5|697.9|699|698.4|698.3|697.7|11
1717119900000|2024-05-31 01:45:00|698.3|697.7|698.5|697.9|698.5|697.9|698.3|697.7|4
1717120200000|2024-05-31 01:50:00|698.3|697.7|698.3|697.7|698.7|698.1|698.3|697.7|11
1717120500000|2024-05-31 01:55:00|698.1|697.5|697.8|697.2|698.3|697.7|697.8|697.2|15
1717120800000|2024-05-31 02:00:00|697.9|697.3|698|697.4|698|697.4|697.8|697.2|1
1717121100000|2024-05-31 02:05:00|698.3|697.7|697.9|697.3|698.3|697.7|697.7|697.1|23
1717121400000|2024-05-31 02:10:00|697.8|697.2|698|697.4|698.2|697.6|697.5|696.9|11
1717121700000|2024-05-31 02:15:00|697.8|697.2|698.3|697.7|698.3|697.7|697.8|697.2|9
1717122000000|2024-05-31 02:20:00|698.1|697.5|698.3|697.7|698.3|697.7|698.1|697.5|7
1717122600000|2024-05-31 02:30:00|698.1|697.5|697.8|697.2|698.3|697.7|697.8|697.2|5
1717122900000|2024-05-31 02:35:00|697.7|697.1|698.1|697.5|698.1|697.5|697.7|697.1|9
1717123200000|2024-05-31 02:40:00|698|697.4|697.6|697|698|697.4|697.6|697|11
1717123500000|2024-05-31 02:45:00|697.8|697.2|698.1|697.5|698.1|697.5|697.6|697|6
1717123800000|2024-05-31 02:50:00|||||||||1
1717124100000|2024-05-31 02:55:00|697.9|697.3|698.1|697.5|698.2|697.6|697.9|697.3|6
1717124400000|2024-05-31 03:00:00|698.2|697.6|697.8|697.2|698.3|697.7|697.8|697.2|7
1717124700000|2024-05-31 03:05:00|697.6|697|697.8|697.2|697.8|697.2|697.6|697|14
1717125000000|2024-05-31 03:10:00|697.7|697.1|697.6|697|697.8|697.2|697.6|697|2
1717125300000|2024-05-31 03:15:00|697.8|697.2|697.8|697.2|697.8|697.2|697.6|697|22
1717125600000|2024-05-31 03:20:00|698|697.4|698.1|697.5|698.1|697.5|697.9|697.3|2
1717125900000|2024-05-31 03:25:00|698.2|697.6|698.1|697.5|698.2|697.6|698|697.4|5
1717126200000|2024-05-31 03:30:00|698|697.4|698|697.4|698.2|697.6|697.6|697|20
1717126500000|2024-05-31 03:35:00|698.1|697.5|697.8|697.2|698.1|697.5|697.8|697.2|4
1717126800000|2024-05-31 03:40:00|697.7|697.1|697.6|697|697.7|697.1|697.6|697|5
1717127100000|2024-05-31 03:45:00|697.2|696.6|697.1|696.5|697.3|696.7|697.1|696.5|13
1717127400000|2024-05-31 03:50:00|697.2|696.6|697.3|696.7|697.3|696.7|697.1|696.5|12
1717127700000|2024-05-31 03:55:00|697.1|696.5|697.4|696.8|697.5|696.9|697.1|696.5|9
1717128000000|2024-05-31 04:00:00|697.5|696.9|697.6|697|697.6|697|697.5|696.9|0
1717128300000|2024-05-31 04:05:00|||||||||1
1717128600000|2024-05-31 04:10:00|697.8|697.2|697.8|697.2|698.1|697.5|697.8|697.2|4
1717128900000|2024-05-31 04:15:00|697.9|697.3|697.9|697.3|697.9|697.3|697.8|697.2|1
1717129200000|2024-05-31 04:20:00|697.8|697.2|697.7|697.1|697.8|697.2|697.6|697|4
1717129500000|2024-05-31 04:25:00|697.6|697|697.4|696.8|697.8|697.2|697.4|696.8|14
1717129800000|2024-05-31 04:30:00|697.5|696.9|696.9|696.3|697.5|696.9|696.9|696.3|6
1717130100000|2024-05-31 04:35:00|696.7|696.1|696.7|696.1|696.9|696.3|696.7|696.1|22
1717130400000|2024-05-31 04:40:00|696.9|696.3|696.8|696.2|696.9|696.3|696.8|696.2|11
1717130700000|2024-05-31 04:45:00|696.7|696.1|696.9|696.3|696.9|696.3|696.7|696.1|6
1717131000000|2024-05-31 04:50:00|696.7|696.1|696.8|696.2|697.1|696.5|696.7|696.1|6
1717131300000|2024-05-31 04:55:00|696.9|696.3|697.3|696.7|697.3|696.7|696.9|696.3|6
1717131600000|2024-05-31 05:00:00|697.2|696.6|697.2|696.6|697.3|696.7|697.1|696.5|3
1717131900000|2024-05-31 05:05:00|697.1|696.5|696.7|696.1|697.1|696.5|696.7|696.1|15
1717132200000|2024-05-31 05:10:00|696.8|696.2|696.9|696.3|696.9|696.3|696.7|696.1|3
1717132500000|2024-05-31 05:15:00|696.8|696.2|697.1|696.5|697.1|696.5|696.8|696.2|5
1717132800000|2024-05-31 05:20:00|696.9|696.3|696.8|696.2|696.9|696.3|696.8|696.2|9
1717133100000|2024-05-31 05:25:00|696.9|696.3|696.9|696.3|697|696.4|696.8|696.2|2
1717133400000|2024-05-31 05:30:00|696.8|696.2|697.4|696.8|697.6|697|696.8|696.2|18
1717133700000|2024-05-31 05:35:00|697.5|696.9|697.3|696.7|697.7|697.1|697|696.4|25
1717134000000|2024-05-31 05:40:00|697.1|696.5|697.5|696.9|697.7|697.1|697.1|696.5|19
1717134300000|2024-05-31 05:45:00|697.6|697|698.6|698|698.7|698.1|697.6|697|26
1717134600000|2024-05-31 05:50:00|698.5|697.9|698.9|698.3|698.9|698.3|698.5|697.9|21
1717134900000|2024-05-31 05:55:00|698.6|698|698.5|697.9|698.7|698.1|698.4|697.8|10
1717135200000|2024-05-31 06:00:00|698.6|698|698.6|698|698.7|698.1|698.1|697.5|31
1717135500000|2024-05-31 06:05:00|698.7|698.1|698.6|698|698.7|698.1|698.6|698|1
1717135800000|2024-05-31 06:10:00|698.4|697.8|698.8|698.2|699|698.4|698.1|697.5|23
1717136100000|2024-05-31 06:15:00|698.9|698.3|700.6|700|700.7|700.1|698.9|698.3|40
1717136400000|2024-05-31 06:20:00|700.7|700.1|700.6|700|701.6|701|700.4|699.8|71
1717136700000|2024-05-31 06:25:00|700.7|700.1|700.4|699.8|700.7|700.1|699.8|699.2|22
1717137000000|2024-05-31 06:30:00|700.3|699.7|700.7|700.1|700.9|700.3|700.1|699.5|25
1717137300000|2024-05-31 06:35:00|700.6|700|699.9|699.3|700.6|700|699.9|699.3|32
1717137600000|2024-05-31 06:40:00|700|699.4|700.7|700.1|700.9|700.3|700|699.4|23
1717137900000|2024-05-31 06:45:00|700.6|700|700.5|699.9|700.7|700.1|700.4|699.8|4
1717138200000|2024-05-31 06:50:00|700.4|699.8|700.2|699.6|700.4|699.8|699.9|699.3|6
1717138500000|2024-05-31 06:55:00|700.3|699.7|700.4|699.8|700.5|699.9|700.1|699.5|14
1717138800000|2024-05-31 07:00:00|700.5|699.9|700.7|700.1|701|700.4|700.5|699.9|29
1717139100000|2024-05-31 07:05:00|701.1|700.5|701|700.4|701.2|700.6|700.4|699.8|47
1717139400000|2024-05-31 07:10:00|701.1|700.5|701.2|700.6|701.2|700.6|700.8|700.2|19
1717139700000|2024-05-31 07:15:00|701.1|700.5|703.2|702.6|703.9|703.3|700.9|700.3|119
1717140000000|2024-05-31 07:20:00|703.1|702.5|702.8|702.2|703.6|703|702.8|702.2|49
1717140300000|2024-05-31 07:25:00|702.9|702.3|703.2|702.6|703.4|702.8|702.9|702.3|32
1717140600000|2024-05-31 07:30:00|703.3|702.7|703.3|702.7|703.6|703|703.1|702.5|43
1717140900000|2024-05-31 07:35:00|703.4|702.8|703|702.4|703.4|702.8|702.9|702.3|98
1717141200000|2024-05-31 07:40:00|702.9|702.3|703.3|702.7|703.6|703|702.6|702|63
1717141500000|2024-05-31 07:45:00|703.2|702.6|702.7|702.1|703.4|702.8|702.6|702|26
1717141800000|2024-05-31 07:50:00|702.8|702.2|702.9|702.3|703.1|702.5|702.8|702.2|7
1717142100000|2024-05-31 07:55:00|703|702.4|702.6|702|703.1|702.5|702.6|702|7
1717142400000|2024-05-31 08:00:00|702.7|702.1|702.1|701.5|703.1|702.5|702|701.4|37
1717142700000|2024-05-31 08:05:00|702.3|701.7|702.1|701.5|702.6|702|702|701.4|36
1717143000000|2024-05-31 08:10:00|702|701.4|699.9|699.3|702|701.4|699.7|699.1|270
1717143300000|2024-05-31 08:15:00|699.8|699.2|700.2|699.6|700.8|700.2|699.8|699.2|35
1717143600000|2024-05-31 08:20:00|700.4|699.8|700.5|699.9|700.5|699.9|699.6|699|28
1717143900000|2024-05-31 08:25:00|700.4|699.8|699.3|698.7|700.4|699.8|698.7|698.1|60
1717144200000|2024-05-31 08:30:00|699.4|698.8|699.7|699.1|699.8|699.2|699|698.4|103
1717144500000|2024-05-31 08:35:00|699.8|699.2|700.1|699.5|700.2|699.6|699.1|698.5|43
1717144800000|2024-05-31 08:40:00|700.2|699.6|700.9|700.3|701.6|701|700.1|699.5|114
1717145100000|2024-05-31 08:45:00|701.1|700.5|701.3|700.7|701.6|701|700.3|699.7|110
1717145400000|2024-05-31 08:50:00|701.4|700.8|701.4|700.8|701.9|701.3|701.2|700.6|81
1717145700000|2024-05-31 08:55:00|701.6|701|701.5|700.9|702|701.4|701.1|700.5|90
1717146000000|2024-05-31 09:00:00|701.6|701|700.4|699.8|701.8|701.2|700.3|699.7|75
1717146300000|2024-05-31 09:05:00|700.5|699.9|700|699.4|700.6|700|699|698.4|87
1717146600000|2024-05-31 09:10:00|700.2|699.6|699.2|698.6|700.2|699.6|698.6|698|32
1717146900000|2024-05-31 09:15:00|699.3|698.7|697.8|697.2|699.3|698.7|697.8|697.2|18
1717147200000|2024-05-31 09:20:00|697.7|697.1|697.6|697|698.3|697.7|697.2|696.6|77
1717147500000|2024-05-31 09:25:00|697.7|697.1|697.5|696.9|698.2|697.6|697.3|696.7|72
1717147800000|2024-05-31 09:30:00|697.4|696.8|698.7|698.1|698.8|698.2|697.2|696.6|65
1717148100000|2024-05-31 09:35:00|698.9|698.3|699.5|698.9|699.7|699.1|698.5|697.9|79
1717148400000|2024-05-31 09:40:00|699.7|699.1|699.7|699.1|700|699.4|699.6|699|23
1717148700000|2024-05-31 09:45:00|699.8|699.2|699.3|698.7|700|699.4|699.1|698.5|23
1717149000000|2024-05-31 09:50:00|699.2|698.6|700.1|699.5|700.3|699.7|699.2|698.6|27
1717149300000|2024-05-31 09:55:00|700|699.4|700.8|700.2|700.8|700.2|700|699.4|77
1717149600000|2024-05-31 10:00:00|700.5|699.9|700.1|699.5|700.5|699.9|699.6|699|53
1717149900000|2024-05-31 10:05:00|699.8|699.2|699.8|699.2|699.8|699.2|699.6|699|9
1717150200000|2024-05-31 10:10:00|699.7|699.1|698.5|697.9|699.7|699.1|698.5|697.9|26
1717150500000|2024-05-31 10:15:00|698.4|697.8|699.7|699.1|699.7|699.1|698.4|697.8|21
1717150800000|2024-05-31 10:20:00|699.6|699|699.7|699.1|700.1|699.5|699.4|698.8|10
1717151100000|2024-05-31 10:25:00|699.5|698.9|699.9|699.3|700.4|699.8|699.5|698.9|7
1717151400000|2024-05-31 10:30:00|699.7|699.1|700.6|700|700.6|700|699.7|699.1|9
1717151700000|2024-05-31 10:35:00|700.7|700.1|700.4|699.8|700.9|700.3|700.4|699.8|5
1717152000000|2024-05-31 10:40:00|700.5|699.9|699.6|699|700.9|700.3|698.9|698.3|48
1717152300000|2024-05-31 10:45:00|699.5|698.9|700.1|699.5|700.2|699.6|699.5|698.9|19
1717152600000|2024-05-31 10:50:00|699.9|699.3|698.2|697.6|699.9|699.3|698.2|697.6|61
1717152900000|2024-05-31 10:55:00|697.9|697.3|698.8|698.2|699.3|698.7|697.9|697.3|142
1717153200000|2024-05-31 11:00:00|698.9|698.3|697.7|697.1|699|698.4|697.7|697.1|49
1717153500000|2024-05-31 11:05:00|697.3|696.7|697.8|697.2|697.8|697.2|696.9|696.3|369
1717153800000|2024-05-31 11:10:00|697.7|697.1|698.5|697.9|698.5|697.9|697.4|696.8|50
1717154100000|2024-05-31 11:15:00|698.6|698|698.7|698.1|699.1|698.5|698.6|698|34
1717154400000|2024-05-31 11:20:00|699|698.4|700.4|699.8|700.4|699.8|698.9|698.3|36
1717154700000|2024-05-31 11:25:00|700.3|699.7|701.6|701|701.8|701.2|700.2|699.6|302
1717155000000|2024-05-31 11:30:00|701.7|701.1|702.3|701.7|703|702.4|701.6|701|95
1717155300000|2024-05-31 11:35:00|702.4|701.8|700.6|700|702.4|701.8|700.6|700|130
1717155600000|2024-05-31 11:40:00|700.9|700.3|699.2|698.6|701.3|700.7|699.2|698.6|72
1717155900000|2024-05-31 11:45:00|699.4|698.8|699.5|698.9|699.9|699.3|699|698.4|57
1717156200000|2024-05-31 11:50:00|699.4|698.8|700.6|700|700.7|700.1|699.4|698.8|75
1717156500000|2024-05-31 11:55:00|700.5|699.9|700.5|699.9|700.6|700|700|699.4|76
1717156800000|2024-05-31 12:00:00|700.4|699.8|701.4|700.8|701.4|700.8|700.4|699.8|101
1717157100000|2024-05-31 12:05:00|701.3|700.7|700.9|700.3|701.3|700.7|700.1|699.5|105
1717157400000|2024-05-31 12:10:00|700.8|700.2|700.2|699.6|700.9|700.3|699.9|699.3|83
1717157700000|2024-05-31 12:15:00|700.3|699.7|698.6|698|700.3|699.7|698.6|698|83
1717158000000|2024-05-31 12:20:00|698.7|698.1|698.9|698.3|699.6|699|698.4|697.8|150
1717158300000|2024-05-31 12:25:00|699.1|698.5|701.1|700.5|701.5|700.9|699.1|698.5|73
1717158600000|2024-05-31 12:30:00|701.3|700.3|701.3|700.7|701.6|701|700.5|699.9|71
1717158900000|2024-05-31 12:35:00|701.4|700.8|700.4|699.8|701.6|701|700.2|699.6|92
1717159200000|2024-05-31 12:40:00|700.3|699.7|700.5|699.9|700.7|700.1|699.8|699.2|129
1717162200000|2024-05-31 13:30:00|700.9|700.3|699|698.4|702.6|702|698.8|698.2|790
1717162500000|2024-05-31 13:35:00|698.8|698.2|699.6|699|700.6|700|698.6|698|738
1717162800000|2024-05-31 13:40:00|699.7|699.1|699.8|699.2|700.3|699.7|698.6|698|285
1717163100000|2024-05-31 13:45:00|699.9|699.3|697.8|697.2|700.1|699.5|697.2|696.6|364
1717163400000|2024-05-31 13:50:00|697.9|697.3|698.4|697.8|698.7|698.1|697.1|696.5|400
1717163700000|2024-05-31 13:55:00|698.6|698|697.9|697.3|698.7|698.1|697.9|697.3|168
1717164000000|2024-05-31 14:00:00|698|697.4|697.2|696.6|698.3|697.7|696.4|695.8|367
1717164300000|2024-05-31 14:05:00|697|696.4|696.9|696.3|699.2|698.6|696.9|696.3|365
1717164600000|2024-05-31 14:10:00|697|696.4|696.4|695.8|697.5|696.9|696.3|695.7|248
1717164900000|2024-05-31 14:15:00|696.5|695.9|694.4|693.8|696.7|696.1|693.8|693.2|519
1717165200000|2024-05-31 14:20:00|694.2|693.6|694.2|693.6|694.5|693.9|693.4|692.8|344
1717165500000|2024-05-31 14:25:00|694.3|693.7|695|694.4|695.6|695|694.2|693.6|182
1717165800000|2024-05-31 14:30:00|695.2|694.6|695.5|694.9|696.4|695.8|694.7|694.1|187
1717166100000|2024-05-31 14:35:00|695.7|695.1|694.5|693.9|696.7|696.1|694|693.4|259
1717166400000|2024-05-31 14:40:00|694.6|694|693.2|692.6|694.9|694.3|692.1|691.5|434
1717166700000|2024-05-31 14:45:00|693.3|692.7|691|690.4|693.9|693.3|690.7|690.1|432
1717167000000|2024-05-31 14:50:00|691.2|690.6|692|691.4|692.4|691.8|690.1|689.5|515
1717167300000|2024-05-31 14:55:00|692.1|691.5|691.1|690.5|693|692.4|691.1|690.5|200
1717167600000|2024-05-31 15:00:00|691.3|690.7|691.3|690.7|691.8|691.2|690.5|689.9|257
1717167900000|2024-05-31 15:05:00|691.5|690.9|690.6|690|691.8|691.2|690.5|689.9|171
1717168200000|2024-05-31 15:10:00|690.7|690.1|690.3|689.7|691.2|690.6|689.9|689.3|231
1717168500000|2024-05-31 15:15:00|690.6|690|688|687.4|690.6|690|687.9|687.3|277
1717168800000|2024-05-31 15:20:00|688.1|687.5|689.1|688.5|690.2|689.6|687.1|686.5|387
1717169100000|2024-05-31 15:25:00|689.2|688.6|688.4|687.8|689.8|689.2|688.2|687.6|318
1717169400000|2024-05-31 15:30:00|688.2|687.6|688.7|688.1|688.7|688.1|687.4|686.8|342
1717169700000|2024-05-31 15:35:00|688.4|687.8|688.2|687.6|689.2|688.6|687.9|687.3|152
1717170000000|2024-05-31 15:40:00|688.3|687.7|687.4|686.8|689.3|688.7|687.4|686.8|165
1717170300000|2024-05-31 15:45:00|687.5|686.9|689.4|688.8|689.4|688.8|686.8|686.2|285
1717170600000|2024-05-31 15:50:00|689.5|688.9|689.9|689.3|690.4|689.8|688.8|688.2|264
1717170900000|2024-05-31 15:55:00|689.8|689.2|691.4|690.8|692|691.4|689.4|688.8|294
1717171200000|2024-05-31 16:00:00|691.5|690.9|692.6|692|693.5|692.9|691.4|690.8|273
1717171500000|2024-05-31 16:05:00|692.5|691.9|692.1|691.5|692.8|692.2|691.5|690.9|223
1717171800000|2024-05-31 16:10:00|692|691.4|690.9|690.3|692.2|691.6|690.9|690.3|158
1717172100000|2024-05-31 16:15:00|691.1|690.5|692|691.4|692.2|691.6|690.6|690|237
1717172400000|2024-05-31 16:20:00|691.9|691.3|690.5|689.9|692.2|691.6|690.4|689.8|181
1717172700000|2024-05-31 16:25:00|690.6|690|691.7|691.1|692.1|691.5|690.5|689.9|211
1717173000000|2024-05-31 16:30:00|691.6|691|691.2|690.6|692|691.4|690.9|690.3|236
1717173300000|2024-05-31 16:35:00|691.3|690.7|690.4|689.8|691.3|690.7|689.6|689|507
1717173600000|2024-05-31 16:40:00|690.5|689.9|693|692.4|693.7|693.1|690.5|689.9|569
1717173900000|2024-05-31 16:45:00|693.1|692.5|692.5|691.9|693.3|692.7|691.8|691.2|141
1717174200000|2024-05-31 16:50:00|692.3|691.7|693.7|693.1|693.7|693.1|692.1|691.5|139
1717174500000|2024-05-31 16:55:00|693.9|693.3|694.6|694|695|694.4|693.9|693.3|260
1717174800000|2024-05-31 17:00:00|694.5|693.9|693.8|693.2|694.5|693.9|693.3|692.7|392
1717175100000|2024-05-31 17:05:00|693.7|693.1|693.6|693|693.8|693.2|693.3|692.7|189
1717175400000|2024-05-31 17:10:00|693.8|693.2|693.4|692.8|693.9|693.3|693.3|692.7|121
1717175700000|2024-05-31 17:15:00|693.6|693|692.9|692.3|693.8|693.2|692.6|692|307
1717176000000|2024-05-31 17:20:00|693|692.4|690.5|689.9|693.3|692.7|690.5|689.9|282
1717176300000|2024-05-31 17:25:00|690.6|690|690.1|689.5|690.6|690|689.5|688.9|285
1717176600000|2024-05-31 17:30:00|690.2|689.6|690.5|689.9|691|690.4|690|689.4|161
1717176900000|2024-05-31 17:35:00|690.4|689.8|690|689.4|691|690.4|690|689.4|122
1717177200000|2024-05-31 17:40:00|690.1|689.5|691.1|690.5|691.3|690.7|690|689.4|539
1717177500000|2024-05-31 17:45:00|691|690.4|691.6|691|692.3|691.7|691|690.4|210
1717177800000|2024-05-31 17:50:00|691.7|691.1|693.5|692.9|693.6|693|691.2|690.6|669
1717178100000|2024-05-31 17:55:00|693.6|693|692.4|691.8|694.1|693.5|692.4|691.8|284
1717178400000|2024-05-31 18:00:00|692.3|691.7|691.9|691.3|692.5|691.9|691.3|690.7|294
1717178700000|2024-05-31 18:05:00|692.1|691.5|691|690.4|692.1|691.5|691|690.4|438
1717179000000|2024-05-31 18:10:00|691.1|690.5|691.1|690.5|691.7|691.1|691|690.4|1549
1717179300000|2024-05-31 18:15:00|691|690.4|692.9|692.3|693.4|692.8|691|690.4|640
1717372800000|2024-06-03 00:00:00|693.6|693|698.3|697.7|699|698.4|693.3|692.7|376
1717373100000|2024-06-03 00:05:00|698.1|697.5|699|698.4|699|698.4|697.1|696.5|159
1717373400000|2024-06-03 00:10:00|698.8|698.2|699.7|699.1|699.9|699.3|698|697.4|130
1717373700000|2024-06-03 00:15:00|699.6|699|698.3|697.7|699.7|699.1|697.3|696.7|180
1717374000000|2024-06-03 00:20:00|698|697.4|696.8|696.2|698.2|697.6|695.8|695.2|132
1717374300000|2024-06-03 00:25:00|697|696.4|696.3|695.7|697.4|696.8|696|695.4|58
1717374600000|2024-06-03 00:30:00|696|695.4|694.2|693.6|696.4|695.8|694.2|693.6|109
1717374900000|2024-06-03 00:35:00|694.4|693.8|694|693.4|694.7|694.1|694|693.4|32
1717375200000|2024-06-03 00:40:00|693.8|693.2|694.7|694.1|694.8|694.2|693.7|693.1|52
1717375500000|2024-06-03 00:45:00|694.6|694|695.5|694.9|697.2|696.6|694|693.4|74
1717375800000|2024-06-03 00:50:00|695.8|695.2|699.3|698.7|699.4|698.8|695.5|694.9|140
1717376100000|2024-06-03 00:55:00|699.4|698.8|697.8|697.2|699.4|698.8|697.8|697.2|59
1717376400000|2024-06-03 01:00:00|697.9|697.3|697.3|696.7|698.5|697.9|696.7|696.1|51
1717376700000|2024-06-03 01:05:00|697.5|696.9|697|696.4|697.5|696.9|696.5|695.9|19
1717377000000|2024-06-03 01:10:00|697.2|696.6|697.5|696.9|697.5|696.9|696.7|696.1|13
1717377300000|2024-06-03 01:15:00|697.4|696.8|697|696.4|697.5|696.9|697|696.4|21
1717377600000|2024-06-03 01:20:00|697.2|696.6|698|697.4|698.2|697.6|697.2|696.6|24
1717377900000|2024-06-03 01:25:00|697.9|697.3|697.8|697.2|698.2|697.6|697.2|696.6|14
1717378200000|2024-06-03 01:30:00|698|697.4|697.6|697|698.2|697.6|697.5|696.9|22
1717378500000|2024-06-03 01:35:00|697.5|696.9|699|698.4|699|698.4|697.5|696.9|28
1717378800000|2024-06-03 01:40:00|699.1|698.5|699.5|698.9|699.6|699|698.7|698.1|33
1717379100000|2024-06-03 01:45:00|698.8|698.2|700.4|699.8|700.5|699.9|698.8|698.2|56
1717379400000|2024-06-03 01:50:00|700.5|699.9|699.8|699.2|701|700.4|699.5|698.9|46
1717379700000|2024-06-03 01:55:00|699.7|699.1|699.3|698.7|699.8|699.2|699|698.4|21
1717380000000|2024-06-03 02:00:00|699.2|698.6|699.3|698.7|699.5|698.9|699.2|698.6|3
1717380300000|2024-06-03 02:05:00|699.7|699.1|700.5|699.9|700.5|699.9|699.7|699.1|80
1717380600000|2024-06-03 02:10:00|||||||||9
1717380900000|2024-06-03 02:15:00|700.4|699.8|700.7|700.1|700.7|700.1|700.4|699.8|5
1717381200000|2024-06-03 02:20:00|700.5|699.9|700.7|700.1|700.9|700.3|700.4|699.8|89
1717381500000|2024-06-03 02:25:00|700.8|700.2|699.4|698.8|701|700.4|699.4|698.8|69
1717381800000|2024-06-03 02:30:00|699.7|699.1|699|698.4|699.7|699.1|698.7|698.1|38
1717382100000|2024-06-03 02:35:00|699.1|698.5|699.9|699.3|700|699.4|698.9|698.3|19
1717382400000|2024-06-03 02:40:00|699.7|699.1|700.2|699.6|700.2|699.6|699.4|698.8|15
1717382700000|2024-06-03 02:45:00|700|699.4|700.2|699.6|700.5|699.9|699.9|699.3|10
1717383000000|2024-06-03 02:50:00|700|699.4|700|699.4|700.1|699.5|699.9|699.3|1
1717383300000|2024-06-03 02:55:00|699.9|699.3|700.2|699.6|700.4|699.8|699.9|699.3|22
1717383600000|2024-06-03 03:00:00|700.1|699.5|700.2|699.6|700.4|699.8|700|699.4|7
1717383900000|2024-06-03 03:05:00|700.4|699.8|700.5|699.9|700.6|700|700.4|699.8|3
1717384200000|2024-06-03 03:10:00|700.4|699.8|700.7|700.1|700.7|700.1|700.4|699.8|7
1717384500000|2024-06-03 03:15:00|700.6|700|700.5|699.9|700.6|700|700.4|699.8|6
1717384800000|2024-06-03 03:20:00|700.4|699.8|700|699.4|700.5|699.9|699.9|699.3|43
1717385100000|2024-06-03 03:25:00|699.9|699.3|699.2|698.6|700|699.4|699.2|698.6|13
1717385400000|2024-06-03 03:30:00|699.3|698.7|699.5|698.9|699.6|699|699.2|698.6|7
1717385700000|2024-06-03 03:35:00|699.7|699.1|700|699.4|700.1|699.5|699.7|699.1|20
1717386000000|2024-06-03 03:40:00|||||||||4
1717386300000|2024-06-03 03:45:00|699.9|699.3|699|698.4|699.9|699.3|698.9|698.3|20
1717386600000|2024-06-03 03:50:00|698.9|698.3|698.3|697.7|698.9|698.3|698|697.4|33
1717386900000|2024-06-03 03:55:00|698.1|697.5|698.4|697.8|698.5|697.9|698.1|697.5|10
1717387200000|2024-06-03 04:00:00|698.5|697.9|698.6|698|698.8|698.2|698.4|697.8|15
1717387500000|2024-06-03 04:05:00|697.9|697.3|698.5|697.9|698.6|698|697.7|697.1|13
1717387800000|2024-06-03 04:10:00|698.3|697.7|698.9|698.3|698.9|698.3|698.3|697.7|26
1717388100000|2024-06-03 04:15:00|698.8|698.2|698.9|698.3|698.9|698.3|698.8|698.2|1
1717388400000|2024-06-03 04:20:00|698.8|698.2|698.5|697.9|698.9|698.3|698.5|697.9|5
1717388700000|2024-06-03 04:25:00|698.6|698|698.5|697.9|698.8|698.2|698.5|697.9|1
1717389000000|2024-06-03 04:30:00|698.7|698.1|698.6|698|698.8|698.2|698.6|698|3
1717389300000|2024-06-03 04:35:00|698.5|697.9|698.5|697.9|698.5|697.9|698.5|697.9|11
1717389600000|2024-06-03 04:40:00|698.3|697.7|698.5|697.9|698.5|697.9|698.1|697.5|10
1717389900000|2024-06-03 04:45:00|698.4|697.8|700|699.4|700.1|699.5|698.4|697.8|31
1717390200000|2024-06-03 04:50:00|699.9|699.3|699.3|698.7|700|699.4|699.3|698.7|19
1717390500000|2024-06-03 04:55:00|699.2|698.6|699.5|698.9|699.6|699|699.2|698.6|6
1717390800000|2024-06-03 05:00:00|699.3|698.7|699.5|698.9|699.5|698.9|699|698.4|19
1717391100000|2024-06-03 05:05:00|699.3|698.7|699.1|698.5|699.3|698.7|699|698.4|11
1717391400000|2024-06-03 05:10:00|699.2|698.6|699|698.4|699.2|698.6|698.9|698.3|13
1717391700000|2024-06-03 05:15:00|699.2|698.6|698.5|697.9|699.4|698.8|698.5|697.9|26
1717392000000|2024-06-03 05:20:00|698.6|698|698.7|698.1|699.1|698.5|698.5|697.9|15
1717392300000|2024-06-03 05:25:00|698.6|698|698.5|697.9|698.8|698.2|698.2|697.6|21
1717392600000|2024-06-03 05:30:00|698.4|697.8|698.5|697.9|698.8|698.2|698.3|697.7|6
1717392900000|2024-06-03 05:35:00|698.7|698.1|699.5|698.9|699.5|698.9|698.7|698.1|17
1717393200000|2024-06-03 05:40:00|699.4|698.8|699.1|698.5|699.4|698.8|699.1|698.5|21
1717393500000|2024-06-03 05:45:00|699.2|698.6|698.5|697.9|699.2|698.6|698.3|697.7|38
1717393800000|2024-06-03 05:50:00|698.6|698|698|697.4|698.6|698|697.8|697.2|17
1717394100000|2024-06-03 05:55:00|698.1|697.5|698.6|698|698.7|698.1|698|697.4|26
1717394400000|2024-06-03 06:00:00|698.7|698.1|698|697.4|698.9|698.3|698|697.4|11
1717394700000|2024-06-03 06:05:00|698.2|697.6|698.7|698.1|698.7|698.1|698|697.4|11
1717395000000|2024-06-03 06:10:00|698.6|698|698.3|697.7|698.6|698|698|697.4|3
1717395300000|2024-06-03 06:15:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|6
1717395600000|2024-06-03 06:20:00|697.9|697.3|697|696.4|697.9|697.3|696.8|696.2|44
1717395900000|2024-06-03 06:25:00|697.1|696.5|696.8|696.2|697.4|696.8|696.8|696.2|62
1717396200000|2024-06-03 06:30:00|696.9|696.3|696.4|695.8|696.9|696.3|696.4|695.8|32
1717396500000|2024-06-03 06:35:00|696.5|695.9|697.7|697.1|697.8|697.2|696.5|695.9|34
1717396800000|2024-06-03 06:40:00|697.6|697|697.1|696.5|697.6|697|696.6|696|23
1717397100000|2024-06-03 06:45:00|697.2|696.6|696.4|695.8|697.2|696.6|696.4|695.8|6
1717397400000|2024-06-03 06:50:00|696.5|695.9|697.8|697.2|697.8|697.2|696.4|695.8|45
1717397700000|2024-06-03 06:55:00|697.7|697.1|697.5|696.9|697.8|697.2|697.4|696.8|15
1717398000000|2024-06-03 07:00:00|697.4|696.8|697.3|696.7|697.4|696.8|697|696.4|17
1717398300000|2024-06-03 07:05:00|697.2|696.6|697.5|696.9|697.8|697.2|697|696.4|20
1717398600000|2024-06-03 07:10:00|697.3|696.7|697.3|696.7|697.8|697.2|697.1|696.5|21
1717398900000|2024-06-03 07:15:00|697.1|696.5|697.1|696.5|697.2|696.6|697.1|696.5|3
1717399200000|2024-06-03 07:20:00|697.3|696.7|697.5|696.9|697.9|697.3|697.3|696.7|14
1717399500000|2024-06-03 07:25:00|697.4|696.8|697.4|696.8|697.6|697|697.3|696.7|8
1717399800000|2024-06-03 07:30:00|697.3|696.7|697.8|697.2|697.8|697.2|697.3|696.7|12
1717400100000|2024-06-03 07:35:00|697.6|697|697.8|697.2|697.8|697.2|697.6|697|3
1717400400000|2024-06-03 07:40:00|697.5|696.9|698.1|697.5|698.4|697.8|697.5|696.9|39
1717400700000|2024-06-03 07:45:00|698|697.4|697.6|697|698.2|697.6|697.1|696.5|42
1717401000000|2024-06-03 07:50:00|697.5|696.9|696.3|695.7|697.8|697.2|695.9|695.3|42
1717401300000|2024-06-03 07:55:00|696.5|695.9|697.3|696.7|697.5|696.9|696.4|695.8|23
1717401600000|2024-06-03 08:00:00|697.2|696.6|697.1|696.5|697.4|696.8|696.6|696|28
1717401900000|2024-06-03 08:05:00|697.2|696.6|696.9|696.3|697.4|696.8|696.6|696|8
1717402200000|2024-06-03 08:10:00|696.8|696.2|695.9|695.3|696.9|696.3|695.9|695.3|18
1717402500000|2024-06-03 08:15:00|695.8|695.2|694.2|693.6|695.9|695.3|694|693.4|72
1717402800000|2024-06-03 08:20:00|694.1|693.5|693.5|692.9|694.2|693.6|693.2|692.6|41
1717403100000|2024-06-03 08:25:00|693.6|693|695.3|694.7|695.3|694.7|693.5|692.9|32
1717403400000|2024-06-03 08:30:00|695.2|694.6|695.8|695.2|695.8|695.2|695.2|694.6|29
1717403700000|2024-06-03 08:35:00|695.9|695.3|696.7|696.1|696.8|696.2|695.7|695.1|26
1717404000000|2024-06-03 08:40:00|696.4|695.8|696.4|695.8|696.9|696.3|696.4|695.8|15
1717404300000|2024-06-03 08:45:00|696.5|695.9|696.9|696.3|696.9|696.3|695.8|695.2|32
1717404600000|2024-06-03 08:50:00|696.8|696.2|696.4|695.8|697|696.4|696.2|695.6|21
1717404900000|2024-06-03 08:55:00|696.5|695.9|695.5|694.9|696.5|695.9|695.2|694.6|56
1717405200000|2024-06-03 09:00:00|695.6|695|695.6|695|695.6|695|694.5|693.9|87
1717405500000|2024-06-03 09:05:00|695.7|695.1|694.8|694.2|696.3|695.7|694.7|694.1|34
1717405800000|2024-06-03 09:10:00|694.7|694.1|694.1|693.5|695|694.4|693.8|693.2|48
1717406100000|2024-06-03 09:15:00|693.8|693.2|695|694.4|695.3|694.7|693.3|692.7|60
1717406400000|2024-06-03 09:20:00|694.8|694.2|694.6|694|694.8|694.2|694|693.4|27
1717406700000|2024-06-03 09:25:00|694.8|694.2|694.6|694|695.1|694.5|694.5|693.9|16
1717407000000|2024-06-03 09:30:00|694.5|693.9|696.6|696|696.6|696|694.5|693.9|24
1717407300000|2024-06-03 09:35:00|696.7|696.1|698.5|697.9|698.5|697.9|696.6|696|104
1717407600000|2024-06-03 09:40:00|698.4|697.8|697.3|696.7|698.6|698|697.1|696.5|73
1717407900000|2024-06-03 09:45:00|697.1|696.5|697|696.4|697.1|696.5|696.6|696|20
1717408200000|2024-06-03 09:50:00|696.9|696.3|697.1|696.5|697.4|696.8|696.7|696.1|16
1717408500000|2024-06-03 09:55:00|697|696.4|697.8|697.2|697.8|697.2|696.8|696.2|14
1717408800000|2024-06-03 10:00:00|697.7|697.1|699.3|698.7|699.8|699.2|697.6|697|66
1717409100000|2024-06-03 10:05:00|699.2|698.6|699.6|699|699.8|699.2|698.3|697.7|99
1717409400000|2024-06-03 10:10:00|699.7|699.1|699.5|698.9|700.1|699.5|699.3|698.7|47
1717409700000|2024-06-03 10:15:00|699.4|698.8|700.4|699.8|700.4|699.8|699.1|698.5|59
1717410000000|2024-06-03 10:20:00|700.3|699.7|700.4|699.8|701.9|701.3|700.3|699.7|256
1717410300000|2024-06-03 10:25:00|700.6|700|700.5|699.9|701.1|700.5|700.4|699.8|31
1717410600000|2024-06-03 10:30:00|700.4|699.8|700.4|699.8|700.6|700|700.3|699.7|11
1717410900000|2024-06-03 10:35:00|700.6|700|700.1|699.5|700.6|700|700.1|699.5|27
1717411200000|2024-06-03 10:40:00|700.4|699.8|701.1|700.5|701.1|700.5|700.4|699.8|21
1717411500000|2024-06-03 10:45:00|701.3|700.7|701|700.4|701.5|700.9|700.9|700.3|86
1717411800000|2024-06-03 10:50:00|701.2|700.6|700.2|699.6|701.3|700.7|699.9|699.3|38
1717412100000|2024-06-03 10:55:00|700|699.4|700.8|700.2|700.9|700.3|700|699.4|13
1717412400000|2024-06-03 11:00:00|700.9|700.3|702.5|701.9|703.1|702.5|700.9|700.3|224
1717412700000|2024-06-03 11:05:00|702.3|701.7|701.5|700.9|702.4|701.8|700.9|700.3|89
1717413000000|2024-06-03 11:10:00|701.6|701|701.7|701.1|702.1|701.5|701.4|700.8|51
1717413300000|2024-06-03 11:15:00|701.6|701|701|700.4|701.7|701.1|700.5|699.9|68
1717413600000|2024-06-03 11:20:00|701.2|700.6|701.1|700.5|701.8|701.2|701|700.4|62
1717413900000|2024-06-03 11:25:00|701|700.4|700.5|699.9|701.2|700.6|700.4|699.8|40
1717414200000|2024-06-03 11:30:00|700.4|699.8|700.8|700.2|701|700.4|700.2|699.6|62
1717414500000|2024-06-03 11:35:00|700.9|700.3|700.2|699.6|700.9|700.3|699.9|699.3|131
1717414800000|2024-06-03 11:40:00|700.1|699.5|700.6|700|701.2|700.6|700.1|699.5|120
1717415100000|2024-06-03 11:45:00|700.5|699.9|701.4|700.8|701.5|700.9|700.5|699.9|102
1717415400000|2024-06-03 11:50:00|701.6|701|701.2|700.6|701.6|701|701.1|700.5|39
1717415700000|2024-06-03 11:55:00|701|700.4|701.5|700.9|701.5|700.9|700.8|700.2|53
1717416000000|2024-06-03 12:00:00|701.6|701|701.5|700.9|701.8|701.2|701.1|700.5|44
1717416300000|2024-06-03 12:05:00|701.6|701|701.4|700.8|701.6|701|700.9|700.3|126
1717416600000|2024-06-03 12:10:00|701.3|700.7|702.4|701.8|703.3|702.7|701.3|700.7|216
1717416900000|2024-06-03 12:15:00|702.3|701.7|707.4|706.8|707.4|706.8|702.3|701.7|832
1717417200000|2024-06-03 12:20:00|707.5|706.9|709.2|708.6|709.2|708.6|706.9|706.3|633
1717417500000|2024-06-03 12:25:00|709.3|708.7|709.7|709.1|710.2|709.6|708.6|708|474
1717417800000|2024-06-03 12:30:00|709.6|709|710.1|709.5|710.4|709.8|708.8|708.2|409
1717418100000|2024-06-03 12:35:00|709.9|709.3|710.6|710|710.9|710.3|709.7|709.1|275
1717418400000|2024-06-03 12:40:00|710.1|709.5|710.8|710.2|711.3|710.7|710.1|709.5|251
1717421400000|2024-06-03 13:30:00|711.2|710.6|707.7|707.1|711.2|710.6|706|705.4|2114
1717421700000|2024-06-03 13:35:00|707.6|707|698.6|698|707.6|707|697.1|696.5|1889
1717422000000|2024-06-03 13:40:00|698.5|697.9|698|697.4|699.1|698.5|697.2|696.6|1378
1717422300000|2024-06-03 13:45:00|698.2|697.6|695.8|695.2|699|698.4|694.5|693.9|1205
1717422600000|2024-06-03 13:50:00|695.7|695.1|696.8|696.2|696.8|696.2|693.7|693.1|1130
1717422900000|2024-06-03 13:55:00|696.9|696.3|695.1|694.5|696.9|696.3|694.3|693.7|404
1717423200000|2024-06-03 14:00:00|695|694.4|694.4|693.8|695.9|695.3|692.8|692.2|609
1717423500000|2024-06-03 14:05:00|694.3|693.7|694.6|694|695.8|695.2|694.1|693.5|741
1717423800000|2024-06-03 14:10:00|694.5|693.9|691.7|691.1|695|694.4|690.3|689.7|1318
1717424100000|2024-06-03 14:15:00|691.6|691|693.6|693|693.9|693.3|691.6|691|553
1717424400000|2024-06-03 14:20:00|693.7|693.1|692.8|692.2|693.7|693.1|692.1|691.5|334
1717424700000|2024-06-03 14:25:00|692.9|692.3|696.6|696|697.1|696.5|692.8|692.2|776
1717425000000|2024-06-03 14:30:00|696.7|696.1|698.1|697.5|698.5|697.9|695.3|694.7|526
1717425300000|2024-06-03 14:35:00|697.8|697.2|697.2|696.6|697.8|697.2|695|694.4|514
1717425600000|2024-06-03 14:40:00|697.4|696.8|694.2|693.6|697.7|697.1|694.1|693.5|368
1717425900000|2024-06-03 14:45:00|694.1|693.5|693.9|693.3|694.5|693.9|692.8|692.2|406
1717426200000|2024-06-03 14:50:00|694|693.4|692.9|692.3|695.5|694.9|692.9|692.3|224
1717426500000|2024-06-03 14:55:00|692.7|692.1|693.4|692.8|693.9|693.3|692.7|692.1|223
1717426800000|2024-06-03 15:00:00|693.6|693|693.8|693.2|694.2|693.6|692.2|691.6|347
1717427100000|2024-06-03 15:05:00|693.7|693.1|693|692.4|694.2|693.6|692.7|692.1|249
1717427400000|2024-06-03 15:10:00|693.2|692.6|690|689.4|693.7|693.1|690|689.4|452
1717427700000|2024-06-03 15:15:00|689.8|689.2|690.4|689.8|691.2|690.6|689.7|689.1|405
1717428000000|2024-06-03 15:20:00|690.3|689.7|690.7|690.1|691.4|690.8|690.2|689.6|308
1717428300000|2024-06-03 15:25:00|690.5|689.9|691.3|690.7|691.3|690.7|689.3|688.7|366
1717428600000|2024-06-03 15:30:00|691.4|690.8|690|689.4|692.8|692.2|689.8|689.2|351
1717428900000|2024-06-03 15:35:00|690.1|689.5|692|691.4|693|692.4|690.1|689.5|308
1717429200000|2024-06-03 15:40:00|692.2|691.6|692.3|691.7|692.5|691.9|691|690.4|218
1717429500000|2024-06-03 15:45:00|692.2|691.6|691.3|690.7|692.3|691.7|690|689.4|237
1717429800000|2024-06-03 15:50:00|691.4|690.8|690.3|689.7|691.4|690.8|690.3|689.7|139
1717430100000|2024-06-03 15:55:00|690.5|689.9|689.3|688.7|690.8|690.2|689.3|688.7|316
1717430400000|2024-06-03 16:00:00|689.4|688.8|688.7|688.1|689.7|689.1|688.5|687.9|715
1717430700000|2024-06-03 16:05:00|688.8|688.2|684.9|684.3|688.8|688.2|683.2|682.6|1145
1717431000000|2024-06-03 16:10:00|685|684.4|686.2|685.6|686.7|686.1|685|684.4|478
1717431300000|2024-06-03 16:15:00|686.1|685.5|687.4|686.8|688.1|687.5|686.1|685.5|509
1717431600000|2024-06-03 16:20:00|687.3|686.7|686.8|686.2|687.4|686.8|685.6|685|342
1717431900000|2024-06-03 16:25:00|686.7|686.1|684.9|684.3|686.9|686.3|684.8|684.2|274
1717432200000|2024-06-03 16:30:00|684.7|684.1|685.8|685.2|685.9|685.3|684.3|683.7|922
1717432500000|2024-06-03 16:35:00|685.9|685.3|683.9|683.3|686.1|685.5|683.9|683.3|362
1717432800000|2024-06-03 16:40:00|683.8|683.2|682.7|682.1|684.2|683.6|682.4|681.8|340
1717433100000|2024-06-03 16:45:00|682.6|682|684|683.4|684.9|684.3|681.6|681|513
1717433400000|2024-06-03 16:50:00|684.1|683.5|683.8|683.2|685.3|684.7|683.8|683.2|332
1717433700000|2024-06-03 16:55:00|684|683.4|682.8|682.2|684.3|683.7|682.2|681.6|271
1717434000000|2024-06-03 17:00:00|682.9|682.3|684.6|684|684.9|684.3|682.9|682.3|232
1717434300000|2024-06-03 17:05:00|684.5|683.9|683.4|682.8|684.5|683.9|682.6|682|339
1717434600000|2024-06-03 17:10:00|683.3|682.7|683.1|682.5|683.4|682.8|682.4|681.8|171
1717434900000|2024-06-03 17:15:00|683|682.4|683.5|682.9|683.9|683.3|683|682.4|199
1717435200000|2024-06-03 17:20:00|683.4|682.8|683|682.4|683.9|683.3|682.8|682.2|138
1717435500000|2024-06-03 17:25:00|683.2|682.6|682.3|681.7|683.3|682.7|682.1|681.5|286
1717435800000|2024-06-03 17:30:00|682.2|681.6|682.8|682.2|683.1|682.5|682|681.4|289
1717436100000|2024-06-03 17:35:00|682.9|682.3|682.5|681.9|683.4|682.8|682.5|681.9|165
1717436400000|2024-06-03 17:40:00|682.7|682.1|685|684.4|685.3|684.7|682.5|681.9|348
1717436700000|2024-06-03 17:45:00|685.1|684.5|685.2|684.6|685.3|684.7|684.5|683.9|160
1717437000000|2024-06-03 17:50:00|685.3|684.7|685|684.4|685.5|684.9|684.7|684.1|283
1717437300000|2024-06-03 17:55:00|684.9|684.3|685.8|685.2|686|685.4|684.5|683.9|384
1717437600000|2024-06-03 18:00:00|686|685.4|686.7|686.1|687.4|686.4|685.8|685.2|515
1717437900000|2024-06-03 18:05:00|686.8|686.2|687.5|686.9|687.8|687.2|686.3|685.7|532
1717438200000|2024-06-03 18:10:00|687.6|687|686.4|685.8|688|687.4|686.1|685.5|3234
1717438500000|2024-06-03 18:15:00|686.6|686|687.1|686.5|687.3|686.7|686.5|685.9|731
1717459200000|2024-06-04 00:00:00|688|687.4|687.4|686.8|689.3|688.7|687.4|686.8|299
1717459500000|2024-06-04 00:05:00|687.6|687|687.6|687|688.6|688|687.3|686.7|95
1717459800000|2024-06-04 00:10:00|687.5|686.9|687.1|686.5|687.8|687.2|686.6|686|32
1717460100000|2024-06-04 00:15:00|687.3|686.7|685.8|685.2|687.3|686.7|685.6|685|34
1717460400000|2024-06-04 00:20:00|685.7|685.1|685.8|685.2|685.9|685.3|685.6|685|27
1717460700000|2024-06-04 00:25:00|686|685.4|685.8|685.2|686.3|685.7|685.8|685.2|33
1717461000000|2024-06-04 00:30:00|685.3|684.7|685.8|685.2|685.8|685.2|685.3|684.7|50
1717461300000|2024-06-04 00:35:00|685.9|685.3|685.8|685.2|685.9|685.3|685.8|685.2|3
1717461600000|2024-06-04 00:40:00|685.9|685.3|689.1|688.5|689.4|688.8|685.9|685.3|108
1717461900000|2024-06-04 00:45:00|688.6|688|686.8|686.2|688.9|688.3|686.8|686.2|19
1717462200000|2024-06-04 00:50:00|687.1|686.5|687.8|687.2|687.8|687.2|687.1|686.5|21
1717462500000|2024-06-04 00:55:00|687.7|687.1|687.3|686.7|687.7|687.1|687.3|686.7|7
1717462800000|2024-06-04 01:00:00|687.4|686.8|688.1|687.5|688.6|688|687.4|686.8|14
1717463100000|2024-06-04 01:05:00|688|687.4|687.6|687|688.2|687.6|687.3|686.7|15
1717463400000|2024-06-04 01:10:00|687.8|687.2|687.9|687.3|688.1|687.5|687.6|687|26
1717463700000|2024-06-04 01:15:00|688|687.4|687.3|686.7|688|687.4|687|686.4|35
1717464000000|2024-06-04 01:20:00|687.2|686.6|686.4|685.8|687.2|686.6|686.2|685.6|14
1717464300000|2024-06-04 01:25:00|686.5|685.9|686.6|686|686.8|686.2|686.3|685.7|11
1717464600000|2024-06-04 01:30:00|686.7|686.1|687|686.4|687.6|687|686.7|686.1|14
1717464900000|2024-06-04 01:35:00|686.9|686.3|687.3|686.7|687.3|686.7|686.9|686.3|12
1717465200000|2024-06-04 01:40:00|687.2|686.6|686.3|685.7|687.4|686.8|686.3|685.7|32
1717465500000|2024-06-04 01:45:00|686.7|686.1|686.8|686.2|687|686.4|686.6|686|10
1717465800000|2024-06-04 01:50:00|686.9|686.3|686.6|686|687|686.4|686.6|686|12
1717466100000|2024-06-04 01:55:00|686.3|685.7|687|686.4|687.1|686.5|686.3|685.7|12
1717466400000|2024-06-04 02:00:00|687.3|686.7|687.1|686.5|687.6|687|687|686.4|15
1717466700000|2024-06-04 02:05:00|687.2|686.6|687.1|686.5|687.2|686.6|686.8|686.2|5
1717467000000|2024-06-04 02:10:00|687.2|686.6|686.8|686.2|687.3|686.7|686.7|686.1|69
1717467300000|2024-06-04 02:15:00|686.7|686.1|686.5|685.9|686.7|686.1|686.3|685.7|6
1717467600000|2024-06-04 02:20:00|686.4|685.8|686.5|685.9|686.8|686.2|686.4|685.8|15
1717467900000|2024-06-04 02:25:00|686.6|686|686.3|685.7|686.7|686.1|686.3|685.7|12
1717468200000|2024-06-04 02:30:00|686.4|685.8|686.3|685.7|686.4|685.8|686.3|685.7|21
1717468500000|2024-06-04 02:35:00|686.4|685.8|686.6|686|686.7|686.1|686.4|685.8|10
1717468800000|2024-06-04 02:40:00|686.5|685.9|686.3|685.7|686.5|685.9|686.3|685.7|11
1717469100000|2024-06-04 02:45:00|686.5|685.9|686|685.4|686.5|685.9|685.5|684.9|95
1717469400000|2024-06-04 02:50:00|686.1|685.5|686.7|686.1|686.8|686.2|685.6|685|44
1717469700000|2024-06-04 02:55:00|686.6|686|686.6|686|686.8|686.2|686.3|685.7|9
1717470000000|2024-06-04 03:00:00|686.7|686.1|685.6|685|686.7|686.1|685.4|684.8|23
1717470300000|2024-06-04 03:05:00|685.7|685.1|685.9|685.3|686|685.4|685.7|685.1|7
1717470600000|2024-06-04 03:10:00|686|685.4|685.9|685.3|686|685.4|685.8|685.2|5
1717470900000|2024-06-04 03:15:00|685.6|685|685.9|685.3|685.9|685.3|685.6|685|7
1717471200000|2024-06-04 03:20:00|686|685.4|686|685.4|686.1|685.5|685.9|685.3|5
1717471500000|2024-06-04 03:25:00|685.9|685.3|686.4|685.8|686.4|685.8|685.6|685|9
1717471800000|2024-06-04 03:30:00|686.2|685.6|686.3|685.7|686.3|685.7|686.2|685.6|1
1717472100000|2024-06-04 03:35:00|686.1|685.5|685.9|685.3|686.1|685.5|685.9|685.3|3
1717472400000|2024-06-04 03:40:00|686|685.4|686.1|685.5|686.2|685.6|685.9|685.3|4
1717472700000|2024-06-04 03:45:00|686.2|685.6|686.1|685.5|686.2|685.6|686.1|685.5|1
1717473000000|2024-06-04 03:50:00|686|685.4|686.1|685.5|686.3|685.7|685.9|685.3|8
1717473300000|2024-06-04 03:55:00|686.2|685.6|686.1|685.5|686.2|685.6|686.1|685.5|1
1717473600000|2024-06-04 04:00:00|685.8|685.2|685.1|684.5|686|685.4|685.1|684.5|34
1717473900000|2024-06-04 04:05:00|685|684.4|684.9|684.3|685|684.4|684.7|684.1|22
1717474200000|2024-06-04 04:10:00|685|684.4|684.6|684|685|684.4|684.6|684|7
1717474500000|2024-06-04 04:15:00|684.9|684.3|684.9|684.3|684.9|684.3|684.7|684.1|6
1717474800000|2024-06-04 04:20:00|684.6|684|684.1|683.5|684.6|684|683.9|683.3|30
1717475100000|2024-06-04 04:25:00|684.2|683.6|683.7|683.1|684.2|683.6|683.7|683.1|13
1717475400000|2024-06-04 04:30:00|683.5|682.9|683.6|683|683.9|683.3|683.5|682.9|11
1717475700000|2024-06-04 04:35:00|683.5|682.9|683.3|682.7|683.5|682.9|682.5|681.9|55
1717476000000|2024-06-04 04:40:00|683.5|682.9|682.7|682.1|683.7|683.1|682.6|682|31
1717476300000|2024-06-04 04:45:00|682.8|682.2|683|682.4|683.1|682.5|682.8|682.2|10
1717476600000|2024-06-04 04:50:00|682.9|682.3|682.7|682.1|683|682.4|682.6|682|12
1717476900000|2024-06-04 04:55:00|682.8|682.2|683.3|682.7|683.4|682.8|682.8|682.2|6
1717477200000|2024-06-04 05:00:00|683.4|682.8|683|682.4|683.4|682.8|682.9|682.3|8
1717477500000|2024-06-04 05:05:00|682.9|682.3|682.9|682.3|683|682.4|682.6|682|9
1717477800000|2024-06-04 05:10:00|683|682.4|683.4|682.8|683.4|682.8|683|682.4|21
1717478100000|2024-06-04 05:15:00|683.5|682.9|683.7|683.1|683.9|683.3|683.4|682.8|9
1717478400000|2024-06-04 05:20:00|683.8|683.2|683.4|682.8|683.8|683.2|682.6|682|15
1717478700000|2024-06-04 05:25:00|683.5|682.9|683.1|682.5|683.6|683|683.1|682.5|3
1717479000000|2024-06-04 05:30:00|683|682.4|682.6|682|683.1|682.5|682.6|682|2
1717479300000|2024-06-04 05:35:00|682.4|681.8|681.7|681.1|682.5|681.9|681.6|681|45
1717479600000|2024-06-04 05:40:00|681.9|681.3|681.6|681|681.9|681.3|681.3|680.7|21
1717479900000|2024-06-04 05:45:00|681.7|681.1|682.6|682|683|682.4|681.6|681|54
1717480200000|2024-06-04 05:50:00|682.5|681.9|683.3|682.7|683.4|682.8|682.5|681.9|24
1717480500000|2024-06-04 05:55:00|683.2|682.6|683.9|683.3|683.9|683.3|683.2|682.6|75
1717480800000|2024-06-04 06:00:00|683.7|683.1|685.6|685|685.6|685|683.7|683.1|190
1717481100000|2024-06-04 06:05:00|685.8|685.2|686.1|685.5|686.3|685.7|685.6|685|62
1717481400000|2024-06-04 06:10:00|687.8|687.2|692.4|691.8|693.1|692.5|687.8|687.2|236
1717481700000|2024-06-04 06:15:00|692.5|691.9|694.2|693.6|695|694.4|692.2|691.6|101
1717482000000|2024-06-04 06:20:00|694.5|693.9|693.2|692.6|694.8|694.2|693.2|692.6|155
1717482300000|2024-06-04 06:25:00|692.9|692.3|691.1|690.5|693|692.4|691.1|690.5|52
1717482600000|2024-06-04 06:30:00|691.3|690.7|690.9|690.3|691.3|690.7|690.8|690.2|22
1717482900000|2024-06-04 06:35:00|690.7|690.1|690|689.4|690.7|690.1|689.9|689.3|98
1717483200000|2024-06-04 06:40:00|690.2|689.6|690.5|689.9|690.5|689.9|689.7|689.1|11
1717483500000|2024-06-04 06:45:00|690.4|689.8|691.4|690.8|691.4|690.8|690.4|689.8|11
1717483800000|2024-06-04 06:50:00|691.2|690.6|690.7|690.1|691.5|690.9|690.7|690.1|28
1717484100000|2024-06-04 06:55:00|690.5|689.9|690.2|689.6|690.5|689.9|690.1|689.5|22
1717484400000|2024-06-04 07:00:00|690|689.4|688.5|687.9|690|689.4|688.3|687.7|68
1717484700000|2024-06-04 07:05:00|688.7|688.1|688.9|688.3|689.5|688.9|688.7|688.1|34
1717485000000|2024-06-04 07:10:00|689|688.4|689.2|688.6|689.9|689.3|688.4|687.8|64
1717485300000|2024-06-04 07:15:00|689.1|688.5|689|688.4|689.2|688.6|689|688.4|12
1717485600000|2024-06-04 07:20:00|689.1|688.5|688.8|688.2|689.4|688.8|688.4|687.8|68
1717485900000|2024-06-04 07:25:00|688.9|688.3|689.7|689.1|689.7|689.1|688.9|688.3|51
1717486200000|2024-06-04 07:30:00|689.8|689.2|689.5|688.9|689.8|689.2|689.5|688.9|21
1717486500000|2024-06-04 07:35:00|689.3|688.7|688.8|688.2|689.6|688.9|688.5|687.9|223
1717486800000|2024-06-04 07:40:00|688.9|688.3|688.8|688.2|688.9|688.3|688.5|687.9|11
1717487100000|2024-06-04 07:45:00|688.9|688.3|689|688.4|689.1|688.5|688.3|687.7|50
1717487400000|2024-06-04 07:50:00|689.1|688.5|689|688.4|689.2|688.6|688.8|688.2|54
1717487700000|2024-06-04 07:55:00|689.1|688.5|689.2|688.6|689.2|688.6|688.9|688.3|19
1717488000000|2024-06-04 08:00:00|689.7|689.1|690.8|690.2|691|690.4|689.3|688.7|219
1717488300000|2024-06-04 08:05:00|691|690.4|691|690.4|691.4|690.8|690.4|689.8|92
1717488600000|2024-06-04 08:10:00|691.4|690.8|691.7|691.1|691.7|691.1|690.6|690|51
1717488900000|2024-06-04 08:15:00|691.8|691.2|692.4|691.8|692.8|692.2|691.7|691.1|38
1717489200000|2024-06-04 08:20:00|692.3|691.7|691.3|690.7|692.8|692.2|691.2|690.6|38
1717489500000|2024-06-04 08:25:00|691.4|690.8|690.5|689.9|691.5|690.9|690.4|689.8|9
1717489800000|2024-06-04 08:30:00|690.6|690|691|690.4|691.3|690.7|690.5|689.9|16
1717490100000|2024-06-04 08:35:00|690.9|690.3|689.6|689|691.4|690.8|689.6|689|68
1717490400000|2024-06-04 08:40:00|689.7|689.1|689.9|689.3|690.2|689.6|689.6|689|31
1717490700000|2024-06-04 08:45:00|690|689.4|689.9|689.3|691.3|690.7|689.9|689.3|76
1717491000000|2024-06-04 08:50:00|690.2|689.6|688.5|687.9|690.9|690.3|688.2|687.6|182
1717491300000|2024-06-04 08:55:00|688.7|688.1|687.2|686.6|689|688.4|686.8|686.2|125
1717491600000|2024-06-04 09:00:00|687.4|686.8|686.9|686.3|688.1|687.5|686.4|685.8|70
1717491900000|2024-06-04 09:05:00|687|686.4|689.4|688.8|689.5|688.9|687|686.4|102
1717492200000|2024-06-04 09:10:00|689.5|688.9|688.8|688.2|690|689.4|688.5|687.9|64
1717492500000|2024-06-04 09:15:00|689|688.4|689.5|688.9|689.7|689.1|688.9|688.3|28
1717492800000|2024-06-04 09:20:00|689.6|689|690.2|689.6|690.9|690.3|689.6|689|128
1717493100000|2024-06-04 09:25:00|690|689.4|689.8|689.2|690.2|689.6|689.8|689.2|16
1717493400000|2024-06-04 09:30:00|689.9|689.3|689.5|688.9|690.5|689.9|688.9|688.3|48
1717493700000|2024-06-04 09:35:00|689.6|689|689.3|688.7|689.9|689.3|689.3|688.7|16
1717494000000|2024-06-04 09:40:00|689|688.4|688.3|687.7|689|688.4|688.2|687.6|42
1717494300000|2024-06-04 09:45:00|688.4|687.8|688.3|687.7|688.8|688.2|688.3|687.7|16
1717494600000|2024-06-04 09:50:00|688.1|687.5|687.8|687.2|688.2|687.6|687.5|686.9|43
1717494900000|2024-06-04 09:55:00|687.7|687.1|688.2|687.6|688.8|688.2|687.5|686.9|27
1717495200000|2024-06-04 10:00:00|688.3|687.7|688|687.4|688.3|687.7|687|686.4|84
1717495500000|2024-06-04 10:05:00|688.2|687.6|687|686.4|688.2|687.6|687|686.4|9
1717495800000|2024-06-04 10:10:00|687.2|686.6|682.6|682|687.2|686.6|682.5|681.9|151
1717496100000|2024-06-04 10:15:00|682.7|682.1|683.7|683.1|683.9|683.3|682.7|682.1|35
1717496400000|2024-06-04 10:20:00|683.5|682.9|682.8|682.2|683.9|683.3|682.8|682.2|38
1717496700000|2024-06-04 10:25:00|683|682.4|684.6|684|684.8|684.2|682.5|681.9|109
1717497000000|2024-06-04 10:30:00|684.5|683.9|684|683.4|684.5|683.9|683.8|683.2|22
1717497300000|2024-06-04 10:35:00|683.9|683.3|683.6|683|684.2|683.6|683.6|683|20
1717497600000|2024-06-04 10:40:00|683.5|682.9|682.4|681.8|684|683.4|682.4|681.7|97
1717497900000|2024-06-04 10:45:00|682.7|682.1|682.6|682|683.2|682.6|682.6|682|34
1717498200000|2024-06-04 10:50:00|682.7|682.1|680.1|679.5|682.7|682.1|679.5|678.9|480
1717498500000|2024-06-04 10:55:00|680.2|679.6|680.1|679.5|680.4|679.8|679.8|679.2|102
1717498800000|2024-06-04 11:00:00|680|679.4|680.2|679.6|680.8|680.2|679.9|679.3|83
1717499100000|2024-06-04 11:05:00|680.1|679.5|680.6|680|680.9|680.3|679.8|679.2|63
1717499400000|2024-06-04 11:10:00|680.9|680.3|681.6|681|682|681.4|680.9|680.3|131
1717499700000|2024-06-04 11:15:00|681.7|681.1|681.9|681.3|682.2|681.6|681.4|680.8|28
1717500000000|2024-06-04 11:20:00|682.1|681.5|682.6|682|682.6|682|681.4|680.8|54
1717500300000|2024-06-04 11:25:00|682.8|682.2|682.1|681.5|683.6|683|682.1|681.5|30
1717500600000|2024-06-04 11:30:00|682|681.4|681.8|681.2|682.4|681.8|681.8|681.2|14
1717500900000|2024-06-04 11:35:00|682|681.4|683.4|682.8|683.6|683|681.9|681.3|76
1717501200000|2024-06-04 11:40:00|683.6|683|684.4|683.8|684.5|683.9|683.4|682.8|55
1717501500000|2024-06-04 11:45:00|684.3|683.7|683.6|683|684.3|683.7|683.4|682.8|24
1717501800000|2024-06-04 11:50:00|683.4|682.8|683.6|683|683.7|683.1|683.1|682.5|30
1717502100000|2024-06-04 11:55:00|683.4|682.8|683.1|682.5|683.6|683|683.1|682.5|30
1717502400000|2024-06-04 12:00:00|683.3|682.7|684.4|683.8|684.6|684|683.3|682.7|50
1717502700000|2024-06-04 12:05:00|684.3|683.7|683.3|682.7|684.4|683.8|683.1|682.5|45
1717503000000|2024-06-04 12:10:00|683.4|682.8|682.2|681.6|683.4|682.8|681.9|681.3|118
1717503300000|2024-06-04 12:15:00|682.1|681.5|683.9|683.3|684|683.4|681.9|681.3|59
1717503600000|2024-06-04 12:20:00|684.1|683.5|683|682.4|684.1|683.5|683|682.4|42
1717503900000|2024-06-04 12:25:00|682.9|682.3|682.7|682.1|683.3|682.7|682.4|681.8|46
1717504200000|2024-06-04 12:30:00|682.6|682|682.7|682.1|682.7|682.1|682.3|681.7|70
1717504500000|2024-06-04 12:35:00|682.9|682.3|682.9|682.3|683.7|683.1|682.9|682.3|82
1717504800000|2024-06-04 12:40:00|682.8|682.2|683.4|682.8|683.7|683.1|682.4|681.8|95
1717507800000|2024-06-04 13:30:00|680.5|679.9|676.7|676.1|681.6|681|676.6|676|2633
1717508100000|2024-06-04 13:35:00|677|676.4|678|677.4|679.4|678.8|676.7|676.1|944
1717508400000|2024-06-04 13:40:00|677.8|677.2|678.5|677.9|678.8|678.2|675.9|675.3|1474
1717508700000|2024-06-04 13:45:00|678.3|677.7|676.3|675.7|678.3|677.7|674.9|674.3|947
1717509000000|2024-06-04 13:50:00|675.8|675.2|674.1|673.5|676.4|675.8|673.6|673|883
1717509300000|2024-06-04 13:55:00|674.2|673.6|674.1|673.5|677.6|677|673.9|673.3|855
1717509600000|2024-06-04 14:00:00|674|673.4|675.6|675|677|676.4|674|673.4|695
1717509900000|2024-06-04 14:05:00|675.7|675.1|679.7|679.1|679.8|679.2|675.5|674.9|1114
1717510200000|2024-06-04 14:10:00|679.8|679.2|681.7|681.1|682|681.4|678.9|678.3|635
1717510500000|2024-06-04 14:15:00|681.8|681.2|678.9|678.3|681.9|681.3|678.3|677.7|763
1717510800000|2024-06-04 14:20:00|678.8|678.2|679.3|678.7|680.2|679.6|678.1|677.5|501
1717511100000|2024-06-04 14:25:00|679.2|678.6|678.6|678|679.5|678.9|677.7|677.1|377
1717511400000|2024-06-04 14:30:00|678.3|677.7|677|676.4|678.5|677.9|677|676.4|404
1717511700000|2024-06-04 14:35:00|677.1|676.5|677.3|676.7|678|677.4|676.3|675.7|330
1717512000000|2024-06-04 14:40:00|677.2|676.6|676.5|675.9|678.1|677.5|676|675.4|360
1717512300000|2024-06-04 14:45:00|676.7|676.1|677.4|676.8|678|677.4|676|675.4|524
1717512600000|2024-06-04 14:50:00|677.5|676.9|675.1|674.5|677.9|677.3|674.5|673.9|706
1717512900000|2024-06-04 14:55:00|675.2|674.6|676.4|675.8|676.5|675.9|675.1|674.5|517
1717513200000|2024-06-04 15:00:00|676.5|675.9|678.2|677.6|678.2|677.6|675.5|674.9|685
1717513500000|2024-06-04 15:05:00|678.3|677.7|679.5|678.9|679.8|679.2|677.9|677.3|386
1717513800000|2024-06-04 15:10:00|679.7|679.1|678.9|678.3|680.2|679.6|678.5|677.9|377
1717514100000|2024-06-04 15:15:00|678.8|678.2|678.3|677.7|679|678.4|678|677.4|306
1717514400000|2024-06-04 15:20:00|678|677.4|676.9|676.3|678.5|677.9|676.3|675.7|499
1717514700000|2024-06-04 15:25:00|677.2|676.6|677.8|677.2|678.4|677.8|677.2|676.6|371
1717515000000|2024-06-04 15:30:00|677.9|677.3|677.8|677.2|677.9|677.3|675.7|675.1|551
1717515300000|2024-06-04 15:35:00|677.9|677.3|679.6|679|681.1|680.5|677.9|677.3|807
1717515600000|2024-06-04 15:40:00|679.5|678.9|678|677.4|679.7|679.1|678|677.4|670
1717515900000|2024-06-04 15:45:00|677.9|677.3|677|676.4|678.4|677.8|676.5|675.9|347
1717516200000|2024-06-04 15:50:00|677.1|676.5|676.7|676.1|677.3|676.7|676|675.4|345
1717516500000|2024-06-04 15:55:00|676.8|676.2|675.3|674.7|676.8|676.2|675.3|674.7|572
1717516800000|2024-06-04 16:00:00|675.2|674.6|675|674.4|675.8|675.2|674.8|674.2|304
1717517100000|2024-06-04 16:05:00|674.9|674.3|673.5|672.9|674.9|674.3|672.5|671.9|759
1717517400000|2024-06-04 16:10:00|673.6|673|674.3|673.7|674.7|674.1|673|672.4|589
1717517700000|2024-06-04 16:15:00|674.2|673.6|676.9|676.3|676.9|676.3|674|673.4|363
1717518000000|2024-06-04 16:20:00|676.8|676.2|678.7|678.1|678.7|678.1|676.8|676.2|377
1717518300000|2024-06-04 16:25:00|678.6|678|677.7|677.1|678.7|678.1|677.1|676.5|348
1717518600000|2024-06-04 16:30:00|677.5|676.9|676|675.4|677.8|677.2|675.1|674.5|676
1717518900000|2024-06-04 16:35:00|675.9|675.3|675.4|674.8|676|675.4|675|674.4|344
1717519200000|2024-06-04 16:40:00|675.2|674.6|674.5|673.9|675.3|674.7|674.2|673.6|352
1717519500000|2024-06-04 16:45:00|674.3|673.7|674.3|673.7|675.2|674.6|674.3|673.7|284
1717519800000|2024-06-04 16:50:00|674.5|673.9|674.7|674.1|675|674.4|673.8|673.2|366
1717520100000|2024-06-04 16:55:00|674.8|674.2|674.1|673.5|675.2|674.6|674.1|673.5|370
1717520400000|2024-06-04 17:00:00|674.2|673.6|674.9|674.3|675.3|674.7|673.8|673.2|448
1717520700000|2024-06-04 17:05:00|675|674.4|674.3|673.7|675.8|675.2|674.2|673.6|501
1717521000000|2024-06-04 17:10:00|674.1|673.5|674.8|674.2|674.8|674.2|674.1|673.5|328
1717521300000|2024-06-04 17:15:00|674.9|674.3|673.8|673.2|675.2|674.6|673.8|673.2|173
1717521600000|2024-06-04 17:20:00|674|673.4|674.9|674.3|675.1|674.5|673.8|673.2|252
1717521900000|2024-06-04 17:25:00|675|674.4|675.9|675.3|676.1|675.5|674.6|674|179
1717522200000|2024-06-04 17:30:00|675.8|675.2|675.6|675|676.4|675.8|675.2|674.6|358
1717522500000|2024-06-04 17:35:00|675.3|674.7|675.6|675|675.8|675.2|674.9|674.3|242
1717522800000|2024-06-04 17:40:00|675.8|675.2|674.6|674|675.8|675.2|674.6|674|405
1717523100000|2024-06-04 17:45:00|674.8|674.2|675.7|675.1|676.1|675.5|674.8|674.2|320
1717523400000|2024-06-04 17:50:00|675.8|675.2|674.4|673.8|675.8|675.2|674.2|673.6|531
1717523700000|2024-06-04 17:55:00|674.3|673.7|674.3|673.7|674.5|673.9|674|673.4|720
1717524000000|2024-06-04 18:00:00|674.1|673.5|673.6|673|674.4|673.8|673.5|672.9|640
1717524300000|2024-06-04 18:05:00|673.7|673.1|673.6|673|673.8|673.2|673.2|672.6|790
1717524600000|2024-06-04 18:10:00|673.4|672.8|672.8|672.2|674.1|673.5|672.3|671.7|3800
1717524900000|2024-06-04 18:15:00|673.1|672.5|673|672.4|673.4|672.8|672.5|671.9|885
1717545600000|2024-06-05 00:00:00|672.4|671.8|673.9|673.3|674.1|673.5|671.4|670.8|198
1717545900000|2024-06-05 00:05:00|674.2|673.6|673.9|673.3|674.2|673.6|673.7|673.1|44
1717546200000|2024-06-05 00:10:00|674|673.4|673|672.4|674|673.4|672.9|672.3|66
1717546500000|2024-06-05 00:15:00|672.9|672.3|673.3|672.7|673.4|672.8|671.7|671.1|40
1717546800000|2024-06-05 00:20:00|673.5|672.9|673.2|672.6|673.7|673.1|673|672.4|19
1717547100000|2024-06-05 00:25:00|673.5|672.9|672.9|672.3|673.7|673.1|672.7|672.1|23
1717547400000|2024-06-05 00:30:00|673.2|672.6|673.3|672.7|673.3|672.7|672.9|672.3|21
1717547700000|2024-06-05 00:35:00|673.2|672.6|674.1|673.5|674.2|673.6|673.1|672.5|40
1717548000000|2024-06-05 00:40:00|674.2|673.6|674.3|673.7|674.4|673.8|674|673.4|26
1717548300000|2024-06-05 00:45:00|674.5|673.9|674.8|674.2|675|674.4|674.3|673.7|49
1717548600000|2024-06-05 00:50:00|674.5|673.9|674.3|673.7|674.5|673.9|674.2|673.6|12
1717548900000|2024-06-05 00:55:00|674.2|673.6|674.1|673.5|674.3|673.7|674|673.4|9
1717549200000|2024-06-05 01:00:00|674.2|673.6|674.5|673.9|674.5|673.9|674.2|673.6|14
1717549500000|2024-06-05 01:05:00|674.6|674|674|673.4|675|674.4|674|673.4|68
1717549800000|2024-06-05 01:10:00|674.1|673.5|674.3|673.7|674.5|673.9|674|673.4|31
1717550100000|2024-06-05 01:15:00|674.6|674|675.1|674.5|675.1|674.5|674.6|674|70
1717550400000|2024-06-05 01:20:00|675|674.4|676|675.4|676.1|675.5|675|674.4|33
1717550700000|2024-06-05 01:25:00|676.1|675.5|676.5|675.9|677|676.4|676.1|675.5|63
1717551000000|2024-06-05 01:30:00|676.4|675.8|675.8|675.2|676.5|675.9|675.7|675.1|36
1717551300000|2024-06-05 01:35:00|675.9|675.3|675.6|675|676|675.4|675.6|675|39
1717551600000|2024-06-05 01:40:00|675.8|675.2|675.8|675.2|676.1|675.5|675.6|675|22
1717551900000|2024-06-05 01:45:00|675.9|675.3|675.5|674.9|676.1|675.5|675.4|674.8|14
1717552200000|2024-06-05 01:50:00|675.4|674.8|675.5|674.9|675.8|675.2|675.3|674.7|9
1717552500000|2024-06-05 01:55:00|675.6|675|676|675.4|676|675.4|675.6|675|4
1717552800000|2024-06-05 02:00:00|676.1|675.5|676.1|675.5|676.2|675.6|676|675.4|4
1717553100000|2024-06-05 02:05:00|676.2|675.6|675.9|675.3|676.3|675.7|675.9|675.3|24
1717553400000|2024-06-05 02:10:00|676.1|675.5|676|675.4|676.1|675.5|675.8|675.2|7
1717553700000|2024-06-05 02:15:00|675.9|675.3|676|675.4|676.4|675.8|675.8|675.2|29
1717554000000|2024-06-05 02:20:00|676.3|675.7|676.7|676.1|676.7|676.1|676.3|675.7|34
1717554300000|2024-06-05 02:25:00|676.8|676.2|676.9|676.3|677.2|676.6|676.8|676.2|10
1717554600000|2024-06-05 02:30:00|677.1|676.5|675.9|675.3|677.1|676.5|675.8|675.2|25
1717554900000|2024-06-05 02:35:00|675.8|675.2|675.8|675.2|676|675.4|675.5|674.9|6
1717555200000|2024-06-05 02:40:00|675.9|675.3|676|675.4|676.3|675.7|675.8|675.2|15
1717555500000|2024-06-05 02:45:00|676.1|675.5|676.4|675.8|676.5|675.9|676|675.4|6
1717555800000|2024-06-05 02:50:00|676.5|675.9|676.5|675.9|676.5|675.9|676.5|675.9|4
1717556100000|2024-06-05 02:55:00|676.4|675.8|676.5|675.9|676.5|675.9|676.2|675.6|6
1717556400000|2024-06-05 03:00:00|676.3|675.7|676.2|675.6|676.3|675.7|676.1|675.5|8
1717556700000|2024-06-05 03:05:00|676.3|675.7|676|675.4|676.3|675.7|675.8|675.2|8
1717557000000|2024-06-05 03:10:00|675.9|675.3|676|675.4|676|675.4|675.8|675.2|5
1717557300000|2024-06-05 03:15:00|676.2|675.6|676|675.4|676.2|675.6|675.8|675.2|14
1717557600000|2024-06-05 03:20:00|675.9|675.3|675.5|674.9|675.9|675.3|675.4|674.8|23
1717557900000|2024-06-05 03:25:00|675.4|674.8|675.3|674.7|675.5|674.9|675.3|674.7|15
1717558200000|2024-06-05 03:30:00|675.4|674.8|675.3|674.7|675.4|674.8|675.3|674.7|15
1717558500000|2024-06-05 03:35:00|675.4|674.8|675.3|674.7|675.4|674.8|675.3|674.7|4
1717558800000|2024-06-05 03:40:00|675.4|674.8|675|674.4|675.5|674.9|674.9|674.3|31
1717559100000|2024-06-05 03:45:00|675.2|674.6|675.3|674.7|675.3|674.7|675|674.4|2
1717559400000|2024-06-05 03:50:00|675.4|674.8|675.3|674.7|675.4|674.8|675.2|674.6|4
1717559700000|2024-06-05 03:55:00|675.5|674.9|675.8|675.2|675.8|675.2|675.5|674.9|8
1717560000000|2024-06-05 04:00:00|675.5|674.9|675.4|674.8|675.6|675|675.4|674.8|1
1717560300000|2024-06-05 04:05:00|675.6|675|675.2|674.6|675.6|675|675.2|674.6|6
1717560600000|2024-06-05 04:10:00|675.3|674.7|675.8|675.2|675.8|675.2|675.3|674.7|2
1717560900000|2024-06-05 04:15:00|676|675.4|675.8|675.2|676|675.4|675.8|675.2|5
1717561200000|2024-06-05 04:20:00|676|675.4|675.3|674.7|676|675.4|675.3|674.7|17
1717561500000|2024-06-05 04:25:00|675.6|675|675.6|675|675.6|675|675.6|675|5
1717561800000|2024-06-05 04:30:00|675.4|674.8|675.4|674.8|675.6|675|675.1|674.5|5
1717562100000|2024-06-05 04:35:00|675.3|674.7|675.8|675.2|675.8|675.2|675.3|674.7|11
1717562400000|2024-06-05 04:40:00|675.7|675.1|675.6|675|675.8|675.2|675.6|675|1
1717562700000|2024-06-05 04:45:00|675.7|675.1|675.7|675.1|675.8|675.2|675.7|675.1|6
1717563000000|2024-06-05 04:50:00|675.6|675|675.8|675.2|676|675.4|675.6|675|7
1717563300000|2024-06-05 04:55:00|675.9|675.3|676.6|676|676.6|676|675.9|675.3|11
1717563600000|2024-06-05 05:00:00|676.7|676.1|676.6|676|676.7|676.1|676.6|676|10
1717563900000|2024-06-05 05:05:00|676.7|676.1|676.2|675.6|676.7|676.1|676.1|675.5|17
1717564200000|2024-06-05 05:10:00|676.1|675.5|676.1|675.5|676.1|675.5|676|675.4|4
1717564500000|2024-06-05 05:15:00|676.2|675.6|676.2|675.6|676.2|675.6|676.2|675.6|9
1717564800000|2024-06-05 05:20:00|676.1|675.5|676.1|675.5|676.1|675.5|675.8|675.2|8
1717565100000|2024-06-05 05:25:00|||||||||6
1717565400000|2024-06-05 05:30:00|676|675.4|676.2|675.6|676.2|675.6|676|675.4|19
1717565700000|2024-06-05 05:35:00|676.1|675.5|677.1|676.5|677.8|677.2|675.8|675.2|149
1717566000000|2024-06-05 05:40:00|677|676.4|676.6|676|677.1|676.5|676.5|675.9|19
1717566300000|2024-06-05 05:45:00|676.7|676.1|677|676.4|677|676.4|676.7|676.1|13
1717566600000|2024-06-05 05:50:00|677.1|676.5|676.3|675.7|677.1|676.5|676.3|675.7|11
1717566900000|2024-06-05 05:55:00|676.1|675.5|676.3|675.7|676.4|675.8|676.1|675.5|11
1717567200000|2024-06-05 06:00:00|676.4|675.8|676.5|675.9|676.6|676|676.3|675.7|8
1717567500000|2024-06-05 06:05:00|676.2|675.6|676.2|675.6|676.3|675.7|676.1|675.5|7
1717567800000|2024-06-05 06:10:00|676.1|675.5|676.1|675.5|676.3|675.7|675.9|675.3|20
1717568100000|2024-06-05 06:15:00|676.3|675.7|676.1|675.5|676.3|675.7|675.9|675.3|21
1717568400000|2024-06-05 06:20:00|676|675.4|675.1|674.5|676|675.4|675.1|674.5|28
1717568700000|2024-06-05 06:25:00|675|674.4|674.5|673.9|675.1|674.5|674.5|673.9|22
1717569000000|2024-06-05 06:30:00|674.6|674|674.3|673.7|674.6|674|674.1|673.5|16
1717569300000|2024-06-05 06:35:00|674.2|673.6|674.1|673.5|674.3|673.7|674.1|673.5|10
1717569600000|2024-06-05 06:40:00|674.2|673.6|673.8|673.2|674.2|673.6|673.6|673|17
1717569900000|2024-06-05 06:45:00|673.6|673|673.8|673.2|673.8|673.2|673.6|673|7
1717570200000|2024-06-05 06:50:00|673.7|673.1|674.1|673.5|674.3|673.7|673.6|673|29
1717570500000|2024-06-05 06:55:00|673.8|673.2|674.3|673.7|674.3|673.7|673.8|673.2|8
1717570800000|2024-06-05 07:00:00|674.2|673.6|673.3|672.7|674.2|673.6|673.3|672.7|11
1717571100000|2024-06-05 07:05:00|673.4|672.8|673.8|673.2|674.3|673.7|673.4|672.8|23
1717571400000|2024-06-05 07:10:00|673.6|673|673.8|673.2|673.9|673.3|673.6|673|6
1717571700000|2024-06-05 07:15:00|673.9|673.3|673.8|673.2|674.3|673.7|673.8|673.2|12
1717572000000|2024-06-05 07:20:00|673.7|673.1|673.9|673.3|673.9|673.3|673.7|673.1|2
1717572300000|2024-06-05 07:25:00|674|673.4|673.8|673.2|674|673.4|673.6|673|21
1717572600000|2024-06-05 07:30:00|673.9|673.3|674.6|674|674.7|674.1|673.9|673.3|44
1717572900000|2024-06-05 07:35:00|674.7|674.1|675.1|674.5|675.1|674.5|674.6|674|33
1717573200000|2024-06-05 07:40:00|675.2|674.6|674.3|673.7|675.4|674.8|674.3|673.7|28
1717573500000|2024-06-05 07:45:00|674.2|673.6|673.4|672.8|674.2|673.6|673.4|672.8|12
1717573800000|2024-06-05 07:50:00|673.5|672.9|672.6|672|673.7|673.1|672.6|672|67
1717574100000|2024-06-05 07:55:00|672.7|672.1|672.9|672.3|672.9|672.3|672.7|672.1|19
1717574400000|2024-06-05 08:00:00|672.8|672.2|672.8|672.2|672.9|672.3|672.7|672.1|22
1717574700000|2024-06-05 08:05:00|672.9|672.3|672.7|672.1|672.9|672.3|672.7|672.1|6
1717575000000|2024-06-05 08:10:00|672.8|672.2|672.7|672.1|672.9|672.3|672.7|672.1|16
1717575300000|2024-06-05 08:15:00|672.8|672.2|673|672.4|673.7|673.1|672.8|672.2|28
1717575600000|2024-06-05 08:20:00|672.8|672.2|672.8|672.2|673|672.4|672.8|672.2|6
1717575900000|2024-06-05 08:25:00|673|672.4|672.8|672.2|673.5|672.9|672.6|672|103
1717576200000|2024-06-05 08:30:00|672.9|672.3|675.3|674.7|675.7|675.1|672.9|672.3|272
1717576500000|2024-06-05 08:35:00|675.4|674.8|675.7|675.1|675.9|675.3|675.4|674.8|32
1717576800000|2024-06-05 08:40:00|675.6|675|675.2|674.6|675.6|675|675|674.4|14
1717577100000|2024-06-05 08:45:00|675.3|674.7|675.1|674.5|676.5|675.9|674.7|674.1|154
1717577400000|2024-06-05 08:50:00|675.2|674.6|675.6|675|675.6|675|675.2|674.6|9
1717577700000|2024-06-05 08:55:00|675.5|674.9|676.4|675.8|676.5|675.9|675.5|674.9|54
1717578000000|2024-06-05 09:00:00|676.5|675.9|678.6|678|678.8|678.2|676.4|675.8|127
1717578300000|2024-06-05 09:05:00|678.4|677.8|678.4|677.8|678.6|678|678.1|677.5|69
1717578600000|2024-06-05 09:10:00|678.5|677.9|676.3|675.7|678.5|677.9|676.1|675.5|81
1717578900000|2024-06-05 09:15:00|676.4|675.8|675.5|674.9|677|676.4|675.5|674.9|29
1717579200000|2024-06-05 09:20:00|675.6|675|675.1|674.5|676.1|675.5|673.8|673.2|170
1717579500000|2024-06-05 09:25:00|675.2|674.6|674.9|674.3|675.3|674.7|674.1|673.5|40
1717579800000|2024-06-05 09:30:00|675|674.4|673.3|672.7|675|674.4|673.3|672.7|52
1717580100000|2024-06-05 09:35:00|673.4|672.8|673.4|672.8|673.6|673|672.8|672.2|30
1717580400000|2024-06-05 09:40:00|673.3|672.7|673|672.4|673.3|672.7|672.9|672.3|14
1717580700000|2024-06-05 09:45:00|673.1|672.5|674.3|673.7|674.3|673.7|673|672.4|42
1717581000000|2024-06-05 09:50:00|674.2|673.6|673.3|672.7|674.2|673.6|673.3|672.7|72
1717581300000|2024-06-05 09:55:00|673.2|672.6|672.7|672.1|673.3|672.7|672.4|671.8|66
1717581600000|2024-06-05 10:00:00|672.1|671.5|671.1|670.5|672.1|671.5|670.1|669.5|100
1717581900000|2024-06-05 10:05:00|671.2|670.6|670.2|669.6|671.2|670.6|670|669.4|102
1717582200000|2024-06-05 10:10:00|670.1|669.5|671.6|671|671.9|671.3|670|669.4|85
1717582500000|2024-06-05 10:15:00|671.7|671.1|671.2|670.6|671.7|671.1|671.2|670.6|13
1717582800000|2024-06-05 10:20:00|671.1|670.5|672|671.4|672|671.4|670.9|670.3|20
1717583100000|2024-06-05 10:25:00|671.9|671.3|672.7|672.1|672.9|672.3|671.9|671.3|43
1717583400000|2024-06-05 10:30:00|672.9|672.3|672.2|671.6|672.9|672.3|672.2|671.6|14
1717583700000|2024-06-05 10:35:00|672.4|671.8|671.7|671.1|672.4|671.8|671.2|670.6|65
1717584000000|2024-06-05 10:40:00|671.5|670.9|672.3|671.7|672.4|671.8|670.9|670.3|63
1717584300000|2024-06-05 10:45:00|672.2|671.6|673.4|672.8|673.5|672.9|671.9|671.3|86
1717584600000|2024-06-05 10:50:00|673.5|672.9|671.5|670.9|673.9|673.3|671.5|670.9|85
1717584900000|2024-06-05 10:55:00|671.6|671|672.9|672.3|673|672.4|671.5|670.9|75
1717585200000|2024-06-05 11:00:00|672.8|672.2|672.7|672.1|672.9|672.3|672.2|671.6|46
1717585500000|2024-06-05 11:05:00|672.4|671.8|672.7|672.1|672.7|672.1|671.7|671.1|35
1717585800000|2024-06-05 11:10:00|672.9|672.3|673.4|672.8|673.4|672.8|672.9|672.3|35
1717586100000|2024-06-05 11:15:00|673.2|672.6|673.4|672.8|673.5|672.9|673.2|672.6|28
1717586400000|2024-06-05 11:20:00|673.3|672.7|673.4|672.8|673.5|672.9|672.7|672.1|72
1717586700000|2024-06-05 11:25:00|673.5|672.9|673.2|672.6|673.9|673.3|673.2|672.6|43
1717587000000|2024-06-05 11:30:00|673.1|672.5|673.3|672.7|673.3|672.7|673|672.4|32
1717587300000|2024-06-05 11:35:00|673.1|672.5|673.4|672.8|673.8|673.2|672.9|672.3|30
1717587600000|2024-06-05 11:40:00|673.3|672.7|673|672.4|673.6|673|672.8|672.2|50
1717587900000|2024-06-05 11:45:00|673.2|672.6|674.4|673.8|674.4|673.8|673.2|672.6|31
1717588200000|2024-06-05 11:50:00|674.5|673.9|675|674.4|675|674.4|674.5|673.9|37
1717588500000|2024-06-05 11:55:00|674.9|674.3|673.6|673|675|674.4|673.4|672.8|97
1717588800000|2024-06-05 12:00:00|673.9|673.3|672.8|672.2|674|673.4|672.6|672|90
1717589100000|2024-06-05 12:05:00|673|672.4|674.7|674.1|675.2|674.6|672.9|672.3|82
1717589400000|2024-06-05 12:10:00|674.6|674|674.6|674|674.9|674.3|674.1|673.5|84
1717589700000|2024-06-05 12:15:00|674.7|674.1|673.3|672.7|674.7|674.1|673.3|672.7|102
1717590000000|2024-06-05 12:20:00|673.2|672.6|673.7|673.1|673.8|673.2|672.7|672.1|54
1717590300000|2024-06-05 12:25:00|673.8|673.2|673.2|672.6|673.8|673.2|673.2|672.6|60
1717590600000|2024-06-05 12:30:00|673.1|672.5|673.2|672.6|673.7|673.1|673.1|672.5|45
1717590900000|2024-06-05 12:35:00|673.3|672.7|674.1|673.5|674.1|673.5|673.3|672.7|73
1717591200000|2024-06-05 12:40:00|674.8|674.2|674.7|674.1|675.3|674.7|674.2|673.6|184
1717594200000|2024-06-05 13:30:00|673.5|672.9|672.9|672.3|675.1|674.5|672.9|672.3|1053
1717594500000|2024-06-05 13:35:00|672.8|672.2|671.7|671.1|673.6|673|670.9|670.3|741
1717594800000|2024-06-05 13:40:00|671.9|671.3|671.1|670.5|671.9|671.3|670.9|670.3|474
1717595100000|2024-06-05 13:45:00|671|670.4|670|669.4|671.1|670.5|668.4|667.8|1082
1717595400000|2024-06-05 13:50:00|669.9|669.3|668.7|668.1|670.6|670|668.7|668.1|530
1717595700000|2024-06-05 13:55:00|668.8|668.2|666.3|665.7|668.9|668.3|664|663.4|1528
1717596000000|2024-06-05 14:00:00|666.2|665.6|665.3|664.7|666.5|665.9|665|664.4|897
1717596300000|2024-06-05 14:05:00|665.1|664.5|664.4|663.8|665.6|665|664.3|663.7|647
1717596600000|2024-06-05 14:10:00|664.5|663.9|663|662.4|665.4|664.8|662.3|661.7|617
1717596900000|2024-06-05 14:15:00|663.1|662.5|662.3|661.7|663.1|662.5|661.6|661|888
1717597200000|2024-06-05 14:20:00|662.2|661.6|663|662.4|663.5|662.9|662.1|661.5|652
1717597500000|2024-06-05 14:25:00|662.9|662.3|665|664.4|665.3|664.7|662.7|662.1|671
1717597800000|2024-06-05 14:30:00|664.9|664.3|667.9|667.3|668.2|667.6|664.7|664.1|1078
1717598100000|2024-06-05 14:35:00|667.8|667.2|667.6|667|668|667.4|666.2|665.6|482
1717598400000|2024-06-05 14:40:00|667.5|666.9|665.8|665.2|668.5|667.9|665.7|665.1|467
1717598700000|2024-06-05 14:45:00|665.7|665.1|665.5|664.9|666.3|665.7|665.2|664.6|252
1717599000000|2024-06-05 14:50:00|665.4|664.8|666|665.4|666.6|666|665.4|664.8|269
1717599300000|2024-06-05 14:55:00|666.2|665.6|665.1|664.5|666.6|666|664.7|664.1|389
1717599600000|2024-06-05 15:00:00|665.2|664.6|664.8|664.2|665.2|664.6|664.1|663.5|402
1717599900000|2024-06-05 15:05:00|664.9|664.3|662.8|662.2|665.3|664.7|662.7|662.1|590
1717600200000|2024-06-05 15:10:00|662.7|662.1|663.1|662.5|663.4|662.8|661.8|661.2|653
1717600500000|2024-06-05 15:15:00|663.2|662.6|662.8|662.2|664.6|664|662.6|662|380
1717600800000|2024-06-05 15:20:00|662.7|662.1|661.6|661|662.8|662.2|661.5|660.9|963
1717601100000|2024-06-05 15:25:00|660.9|660.3|660.6|660|660.9|660.3|657.7|657.1|1214
1717601400000|2024-06-05 15:30:00|660.8|660.2|662.5|661.9|662.7|662.1|660.3|659.7|488
1717601700000|2024-06-05 15:35:00|662.4|661.8|665.3|664.7|665.4|664.8|662.2|661.6|1184
1717602000000|2024-06-05 15:40:00|665.1|664.5|662.8|662.2|665.3|664.7|662.6|662|381
1717602300000|2024-06-05 15:45:00|662.7|662.1|662.5|661.9|663.9|663.3|662.4|661.8|341
1717602600000|2024-06-05 15:50:00|662.4|661.8|661.9|661.3|662.6|662|661.6|661|843
1717602900000|2024-06-05 15:55:00|661.8|661.2|661.7|661.1|662.4|661.8|661.4|660.8|238
1717603200000|2024-06-05 16:00:00|661.8|661.2|661|660.4|661.8|661.2|660.6|660|314
1717603500000|2024-06-05 16:05:00|660.9|660.3|661.1|660.5|661.2|660.6|660.5|659.9|454
1717603800000|2024-06-05 16:10:00|661|660.4|659.6|659|661.1|660.5|659.3|658.7|424
1717604100000|2024-06-05 16:15:00|659.5|658.9|660.2|659.6|660.7|660.1|658.9|658.3|376
1717604400000|2024-06-05 16:20:00|660.1|659.5|661.5|660.9|662.2|661.6|659.9|659.3|292
1717604700000|2024-06-05 16:25:00|661.3|660.7|660|659.4|661.3|660.7|660|659.4|187
1717605000000|2024-06-05 16:30:00|659.9|659.3|659.7|659.1|660.3|659.7|659.5|658.9|318
1717605300000|2024-06-05 16:35:00|659.5|658.9|659.5|658.9|659.7|659.1|658.7|658.1|610
1717605600000|2024-06-05 16:40:00|659.2|658.6|659.5|658.9|659.9|659.3|659|658.4|355
1717605900000|2024-06-05 16:45:00|659.2|658.6|659.5|658.9|659.7|659.1|659|658.4|302
1717606200000|2024-06-05 16:50:00|659.7|659.1|659.4|658.8|660.8|660.2|659|658.4|306
1717606500000|2024-06-05 16:55:00|659.5|658.9|659.8|659.2|660|659.4|659.3|658.7|210
1717606800000|2024-06-05 17:00:00|659.7|659.1|660|659.4|660|659.4|659.3|658.7|222
1717607100000|2024-06-05 17:05:00|659.9|659.3|659.8|659.2|660|659.4|659.3|658.7|188
1717607400000|2024-06-05 17:10:00|659.9|659.3|660.8|660.2|661.5|660.9|659.8|659.2|327
1717607700000|2024-06-05 17:15:00|660.6|660|660.4|659.8|661.1|660.5|660.1|659.5|208
1717608000000|2024-06-05 17:20:00|660.6|660|661.4|660.8|661.8|661.2|660.6|660|402
1717608300000|2024-06-05 17:25:00|661.6|661|661.4|660.8|661.8|661.2|661.3|660.7|235
1717608600000|2024-06-05 17:30:00|661.3|660.7|662.1|661.5|662.3|661.7|661.2|660.6|345
1717608900000|2024-06-05 17:35:00|662.3|661.7|662|661.4|662.3|661.7|661.8|661.2|166
1717609200000|2024-06-05 17:40:00|662.1|661.5|662.1|661.5|662.3|661.7|661.7|661.1|213
1717609500000|2024-06-05 17:45:00|662.2|661.6|662.6|662|663.3|662.7|662.1|661.5|260
1717609800000|2024-06-05 17:50:00|662.5|661.9|663.5|662.9|663.8|663.2|662.5|661.9|231
1717610100000|2024-06-05 17:55:00|663.6|663|662.7|662.1|664|663.4|662.7|662.1|930
1717610400000|2024-06-05 18:00:00|662.8|662.2|662.5|661.9|663.2|662.6|662.5|661.9|347
1717610700000|2024-06-05 18:05:00|662.6|662|663.4|662.8|663.5|662.9|662.3|661.7|676
1717611000000|2024-06-05 18:10:00|663.5|662.9|661.3|660.7|663.8|663.2|661.3|660.7|3572
1717611300000|2024-06-05 18:15:00|661.4|660.8|660.7|660.1|661.6|661|660.4|659.8|2001
1717632000000|2024-06-06 00:00:00|662.9|662.3|663.1|662.5|663.3|662.7|662.1|661.5|182
1717632300000|2024-06-06 00:05:00|663|662.4|662.6|662|663.4|662.8|662.5|661.9|47
1717632600000|2024-06-06 00:10:00|662.8|662.2|663.4|662.8|663.6|663|662.4|661.8|23
1717632900000|2024-06-06 00:15:00|663.6|663|663.1|662.5|663.9|663.3|662.9|662.3|32
1717633200000|2024-06-06 00:20:00|662.9|662.3|663.4|662.8|663.8|663.2|662.9|662.3|27
1717633500000|2024-06-06 00:25:00|663.2|662.6|663.1|662.5|663.6|663|662.9|662.3|25
1717633800000|2024-06-06 00:30:00|663.2|662.6|662.1|661.5|663.2|662.6|661.9|661.3|39
1717634100000|2024-06-06 00:35:00|661.9|661.3|662.2|661.6|662.6|662|661.9|661.3|13
1717634400000|2024-06-06 00:40:00|662.3|661.7|662.3|661.7|662.7|662.1|662.2|661.6|4
1717634700000|2024-06-06 00:45:00|662.2|661.6|662.1|661.5|662.2|661.6|661.9|661.3|11
1717635000000|2024-06-06 00:50:00|662|661.4|662.4|661.8|662.4|661.8|661.9|661.3|17
1717635300000|2024-06-06 00:55:00|662.3|661.7|662.2|661.6|662.3|661.7|661.9|661.3|31
1717635600000|2024-06-06 01:00:00|662.3|661.7|662.1|661.5|662.8|662.2|662.1|661.5|20
1717635900000|2024-06-06 01:05:00|661.9|661.3|661.6|661|661.9|661.3|661.4|660.8|46
1717636200000|2024-06-06 01:10:00|661.5|660.9|661.6|661|661.6|661|661.5|660.9|19
1717636500000|2024-06-06 01:15:00|662|661.4|663.1|662.5|663.2|662.6|662|661.4|35
1717636800000|2024-06-06 01:20:00|663.2|662.6|663.3|662.7|663.5|662.9|663.1|662.5|21
1717637100000|2024-06-06 01:25:00|663.4|662.8|663.6|663|663.6|663|663.1|662.5|22
1717637400000|2024-06-06 01:30:00|663.9|663.3|663.9|663.3|664|663.4|663.7|663.1|14
1717637700000|2024-06-06 01:35:00|664|663.4|663.6|663|664|663.4|663.5|662.9|12
1717638000000|2024-06-06 01:40:00|663.5|662.9|663.2|662.6|663.6|663|662.9|662.3|42
1717638300000|2024-06-06 01:45:00|663.3|662.7|663.9|663.3|663.9|663.3|663.3|662.7|11
1717638600000|2024-06-06 01:50:00|664|663.4|663.7|663.1|664.1|663.5|663.6|663|227
1717638900000|2024-06-06 01:55:00|663.8|663.2|663.8|663.2|664|663.4|663.7|663.1|4
1717639200000|2024-06-06 02:00:00|663.9|663.3|663.1|662.5|664.1|663.5|663.1|662.5|17
1717639500000|2024-06-06 02:05:00|663|662.4|662.7|662.1|663.1|662.5|662.6|662|5
1717639800000|2024-06-06 02:10:00|662.6|662|661.9|661.3|662.7|662.1|661.9|661.3|17
1717640100000|2024-06-06 02:15:00|661.8|661.2|662.4|661.8|662.6|662|661.7|661.1|43
1717640400000|2024-06-06 02:20:00|662.5|661.9|662.1|661.5|662.8|662.2|662.1|661.5|50
1717640700000|2024-06-06 02:25:00|662|661.4|662.3|661.7|662.3|661.7|662|661.4|3
1717641000000|2024-06-06 02:30:00|662.6|662|662.6|662|662.6|662|662.1|661.5|19
1717641300000|2024-06-06 02:35:00|662.7|662.1|663.4|662.8|663.4|662.8|662.7|662.1|15
1717641600000|2024-06-06 02:40:00|663.3|662.7|662.8|662.2|663.4|662.8|662.8|662.2|19
1717641900000|2024-06-06 02:45:00|662.9|662.3|663.1|662.5|663.4|662.8|662.8|662.2|23
1717642200000|2024-06-06 02:50:00|||||||||2
1717642500000|2024-06-06 02:55:00|662.9|662.3|662.8|662.2|663.1|662.5|662.7|662.1|25
1717642800000|2024-06-06 03:00:00|662.9|662.3|663.1|662.5|663.1|662.5|662.8|662.2|10
1717643100000|2024-06-06 03:05:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|3
1717643400000|2024-06-06 03:10:00|663.2|662.6|663|662.4|663.3|662.7|663|662.4|17
1717643700000|2024-06-06 03:15:00|662.8|662.2|662.8|662.2|662.8|662.2|662.8|662.2|2
1717644000000|2024-06-06 03:20:00|662.7|662.1|662.3|661.7|662.7|662.1|662.1|661.5|10
1717644300000|2024-06-06 03:25:00|662.1|661.5|662.3|661.7|662.5|661.9|662.1|661.5|12
1717644600000|2024-06-06 03:30:00|662.4|661.8|662.4|661.8|662.6|662|662.2|661.6|12
1717644900000|2024-06-06 03:35:00|662.5|661.9|662.2|661.6|662.5|661.9|662.2|661.6|3
1717645200000|2024-06-06 03:40:00|662.3|661.7|662.7|662.1|662.7|662.1|662.3|661.7|7
1717645500000|2024-06-06 03:45:00|662.6|662|662.8|662.2|662.8|662.2|662.6|662|2
1717645800000|2024-06-06 03:50:00|663.1|662.5|662.9|662.3|663.1|662.5|662.8|662.2|11
1717646100000|2024-06-06 03:55:00|662.8|662.2|663.1|662.5|663.1|662.5|662.8|662.2|4
1717646400000|2024-06-06 04:00:00|663.3|662.7|663.4|662.8|663.8|663.2|663.1|662.5|71
1717646700000|2024-06-06 04:05:00|663.2|662.6|663.2|662.6|663.2|662.6|662.9|662.3|21
1717647000000|2024-06-06 04:10:00|663.4|662.8|663.9|663.3|664|663.4|663.4|662.8|45
1717647300000|2024-06-06 04:15:00|664.4|663.8|664.2|663.6|664.6|664|664.2|663.6|12
1717647600000|2024-06-06 04:20:00|664.3|663.7|664|663.4|664.3|663.7|663.8|663.2|22
1717647900000|2024-06-06 04:25:00|663.9|663.3|663.5|662.9|664|663.4|663.5|662.9|16
1717648200000|2024-06-06 04:30:00|663.6|663|663.4|662.8|663.7|663.1|663.4|662.8|17
1717648500000|2024-06-06 04:35:00|663.8|663.2|663.8|663.2|663.8|663.2|663.5|662.9|26
1717648800000|2024-06-06 04:40:00|663.9|663.3|664|663.4|664.1|663.5|663.8|663.2|12
1717649100000|2024-06-06 04:45:00|664.1|663.5|663.9|663.3|664.4|663.8|663.9|663.3|11
1717649400000|2024-06-06 04:50:00|663.8|663.2|663.6|663|663.9|663.3|663.6|663|9
1717649700000|2024-06-06 04:55:00|663.5|662.9|663.7|663.1|663.9|663.3|663.5|662.9|5
1717650000000|2024-06-06 05:00:00|663.8|663.2|664.4|663.8|664.4|663.8|663.8|663.2|8
1717650300000|2024-06-06 05:05:00|664.3|663.7|663.9|663.3|664.4|663.8|663.9|663.3|3
1717650600000|2024-06-06 05:10:00|664|663.4|663.9|663.3|664.3|663.7|663.9|663.3|12
1717650900000|2024-06-06 05:15:00|663.8|663.2|663.9|663.3|663.9|663.3|663.6|663|7
1717651200000|2024-06-06 05:20:00|664.1|663.5|664.1|663.5|664.4|663.8|664|663.4|17
1717651500000|2024-06-06 05:25:00|664|663.4|663.9|663.3|664.1|663.5|663.9|663.3|7
1717651800000|2024-06-06 05:30:00|664.1|663.5|663.9|663.3|664.1|663.5|663.9|663.3|5
1717652100000|2024-06-06 05:35:00|663.7|663.1|663.6|663|663.7|663.1|663.6|663|10
1717652400000|2024-06-06 05:40:00|663.7|663.1|664.1|663.5|664.1|663.5|663.7|663.1|5
1717652700000|2024-06-06 05:45:00|664.2|663.6|664.6|664|664.6|664|664.2|663.6|27
1717653000000|2024-06-06 05:50:00|664.5|663.9|664.5|663.9|664.6|664|664.5|663.9|11
1717653300000|2024-06-06 05:55:00|664.2|663.6|664.4|663.8|664.5|663.9|664.2|663.6|15
1717653600000|2024-06-06 06:00:00|664.5|663.9|664.4|663.8|664.5|663.9|664.1|663.5|11
1717653900000|2024-06-06 06:05:00|664.3|663.7|663.9|663.3|664.5|663.9|663.9|663.3|26
1717654200000|2024-06-06 06:10:00|664|663.4|664.1|663.5|664.2|663.6|663.9|663.3|7
1717654500000|2024-06-06 06:15:00|663.9|663.3|664.1|663.5|664.1|663.5|663.9|663.3|13
1717654800000|2024-06-06 06:20:00|664|663.4|664.2|663.6|664.6|664|663.9|663.3|39
1717655100000|2024-06-06 06:25:00|664.1|663.5|662.9|662.3|664.1|663.5|662.9|662.3|33
1717655400000|2024-06-06 06:30:00|662.6|662|662.5|661.9|662.9|662.3|662.1|661.5|25
1717655700000|2024-06-06 06:35:00|662.4|661.8|662.1|661.5|662.4|661.8|662.1|661.5|10
1717656000000|2024-06-06 06:40:00|662.2|661.6|663.3|662.7|663.6|663|662.1|661.5|45
1717656300000|2024-06-06 06:45:00|663.2|662.6|663.5|662.9|663.6|663|662.7|662.1|26
1717656600000|2024-06-06 06:50:00|663.4|662.8|662.9|662.3|663.4|662.8|662.6|662|13
1717656900000|2024-06-06 06:55:00|662.8|662.2|662.9|662.3|663|662.4|662.5|661.9|29
1717657200000|2024-06-06 07:00:00|663|662.4|662.9|662.3|663|662.4|662.6|662|14
1717657500000|2024-06-06 07:05:00|663|662.4|663.4|662.8|664.3|663.4|662.9|662.3|40
1717657800000|2024-06-06 07:10:00|663.3|662.7|662.4|661.8|663.3|662.7|662.4|661.8|29
1717658100000|2024-06-06 07:15:00|662.3|661.7|662.6|662|662.9|662.3|662.1|661.5|33
1717658400000|2024-06-06 07:20:00|662.3|661.7|663.3|662.7|663.7|663.1|662.3|661.7|50
1717658700000|2024-06-06 07:25:00|663.2|662.6|663.1|662.5|663.5|662.9|662.6|662|37
1717659000000|2024-06-06 07:30:00|663|662.4|662.4|661.8|663.1|662.5|662.4|661.8|15
1717659300000|2024-06-06 07:35:00|662.3|661.7|662.4|661.8|662.5|661.9|661.9|661.3|23
1717659600000|2024-06-06 07:40:00|662.3|661.7|661.6|661|662.4|661.8|661.4|660.8|85
1717659900000|2024-06-06 07:45:00|661.5|660.9|662.4|661.8|662.5|661.9|661.1|660.5|38
1717660200000|2024-06-06 07:50:00|662.2|661.6|662.5|661.9|662.7|662.1|662.1|661.5|55
1717660500000|2024-06-06 07:55:00|662.6|662|662.5|661.9|662.6|662|662|661.4|32
1717660800000|2024-06-06 08:00:00|662.2|661.6|662.7|662.1|662.7|662.1|662.1|661.5|54
1717661100000|2024-06-06 08:05:00|662.4|661.8|662.2|661.6|662.7|662.1|662|661.4|52
1717661400000|2024-06-06 08:10:00|662.1|661.5|662.2|661.6|662.5|661.9|662.1|661.5|36
1717661700000|2024-06-06 08:15:00|662.5|661.9|662.2|661.6|662.5|661.9|661.9|661.3|36
1717662000000|2024-06-06 08:20:00|662.1|661.5|662.2|661.6|662.4|661.8|662.1|661.5|10
1717662300000|2024-06-06 08:25:00|662.5|661.9|662.2|661.6|662.5|661.9|661.9|661.3|19
1717662600000|2024-06-06 08:30:00|662.1|661.5|662.4|661.8|662.4|661.8|661.5|660.9|65
1717662900000|2024-06-06 08:35:00|662.2|661.6|661.5|660.9|662.2|661.6|661.5|660.9|30
1717663200000|2024-06-06 08:40:00|661.3|660.7|659.9|659.3|661.5|660.9|659.4|658.8|131
1717663500000|2024-06-06 08:45:00|659.7|659.1|659.4|658.8|660.7|660.1|659.4|658.8|100
1717663800000|2024-06-06 08:50:00|659.5|658.9|660.2|659.6|660.2|659.6|659.2|658.6|67
1717664100000|2024-06-06 08:55:00|660.1|659.5|659.1|658.5|660.1|659.5|658.9|658.3|379
1717664400000|2024-06-06 09:00:00|659|658.4|657.3|656.7|659.3|658.7|657.3|656.7|403
1717664700000|2024-06-06 09:05:00|657.1|656.5|657.9|657.3|657.9|657.3|656.8|656.2|189
1717665000000|2024-06-06 09:10:00|657.8|657.2|657.3|656.7|658|657.4|656.6|656|202
1717665300000|2024-06-06 09:15:00|657.1|656.5|657.3|656.7|657.4|656.8|657|656.4|58
1717665600000|2024-06-06 09:20:00|657.1|656.5|657.1|656.5|657.2|656.6|656.8|656.2|82
1717665900000|2024-06-06 09:25:00|656.8|656.2|656.8|656.2|656.9|656.3|656.6|656|93
1717666200000|2024-06-06 09:30:00|656.7|656.1|657.3|656.7|657.4|656.8|656.7|656.1|158
1717666500000|2024-06-06 09:35:00|657.4|656.8|657.4|656.8|657.4|656.8|657.1|656.5|74
1717666800000|2024-06-06 09:40:00|657.9|657.3|659.9|659.3|660.9|660.3|657.9|657.3|438
1717667100000|2024-06-06 09:45:00|659.8|659.2|660.5|659.9|660.8|660.2|659.7|659.1|58
1717667400000|2024-06-06 09:50:00|660.4|659.8|661.6|661|662.4|661.8|660.1|659.5|228
1717667700000|2024-06-06 09:55:00|661.5|660.9|662|661.4|662.5|661.9|661.5|660.9|38
1717668000000|2024-06-06 10:00:00|661.9|661.3|661.4|660.8|661.9|661.3|661.3|660.7|67
1717668300000|2024-06-06 10:05:00|661.3|660.7|661.4|660.8|661.7|661.1|660.4|659.8|80
1717668600000|2024-06-06 10:10:00|661|660.4|661.4|660.8|661.4|660.8|660.7|660.1|18
1717668900000|2024-06-06 10:15:00|661.2|660.6|661.8|661.2|661.9|661.3|661.2|660.6|23
1717669200000|2024-06-06 10:20:00|661.7|661.1|661.2|660.6|661.7|661.1|661.2|660.6|4
1717669500000|2024-06-06 10:25:00|661.1|660.5|660.9|660.3|661.4|660.8|660.5|659.9|35
1717669800000|2024-06-06 10:30:00|661.1|660.5|660.9|660.3|661.2|660.6|660.9|660.3|24
1717670100000|2024-06-06 10:35:00|661.1|660.5|661.2|660.6|661.2|660.6|660.9|660.3|11
1717670400000|2024-06-06 10:40:00|661.4|660.8|661.4|660.8|661.5|660.9|661.4|660.8|9
1717670700000|2024-06-06 10:45:00|661.5|660.9|662.2|661.6|662.3|661.7|661.4|660.8|29
1717671000000|2024-06-06 10:50:00|662.1|661.5|662.2|661.6|662.4|661.8|661.9|661.3|12
1717671300000|2024-06-06 10:55:00|662.1|661.5|662.4|661.8|662.6|662|661.9|661.3|26
1717671600000|2024-06-06 11:00:00|662.5|661.9|662.6|662|662.6|662|661.9|661.3|25
1717671900000|2024-06-06 11:05:00|662.5|661.9|662.2|661.6|662.7|662.1|661.9|661.3|32
1717672200000|2024-06-06 11:10:00|662.4|661.8|662.7|662.1|662.9|662.3|662.3|661.7|30
1717672500000|2024-06-06 11:15:00|662.4|661.8|662.5|661.9|662.5|661.9|662.2|661.6|22
1717672800000|2024-06-06 11:20:00|662.6|662|662.5|661.9|662.7|662.1|662.5|661.9|11
1717673100000|2024-06-06 11:25:00|663|662.4|662.9|662.3|663|662.4|662.5|661.9|28
1717673400000|2024-06-06 11:30:00|662.8|662.2|664|663.4|664.3|663.7|662.6|662|81
1717673700000|2024-06-06 11:35:00|663.4|662.8|665|664.4|665.2|664.6|663.2|662.6|182
1717674000000|2024-06-06 11:40:00|664.9|664.3|664.8|664.2|665.2|664.6|664.7|664.1|76
1717674300000|2024-06-06 11:45:00|664.9|664.3|667.4|666.8|668|667.4|664.8|664.2|313
1717674600000|2024-06-06 11:50:00|667.5|666.9|665.9|665.3|667.5|666.9|665.7|665.1|112
1717674900000|2024-06-06 11:55:00|666|665.4|665.5|664.9|666.3|665.7|665.2|664.6|128
1717675200000|2024-06-06 12:00:00|665.7|665.1|665.3|664.7|666|665.4|665.3|664.7|63
1717675500000|2024-06-06 12:05:00|665.4|664.8|666.9|666.3|667|666.4|665.3|664.7|102
1717675800000|2024-06-06 12:10:00|667|666.4|667.4|666.8|667.5|666.9|666.5|665.9|101
1717676100000|2024-06-06 12:15:00|667.3|666.7|666.5|665.9|667.5|666.9|666.3|665.7|89
1717676400000|2024-06-06 12:20:00|666.3|665.7|666|665.4|666.5|665.9|665.7|665.1|183
1717676700000|2024-06-06 12:25:00|666.1|665.5|666.2|665.2|666.8|666.2|665.5|664.9|98
1717677000000|2024-06-06 12:30:00|666.1|665.1|666.6|666|666.6|666|665.3|664.7|79
1717677300000|2024-06-06 12:35:00|666.8|666.2|666.7|666.1|667.1|666.5|666.5|665.9|96
1717677600000|2024-06-06 12:40:00|666.5|665.9|666.5|665.9|666.9|666.3|666.4|665.8|72
1717680600000|2024-06-06 13:30:00|666.1|665.5|665.7|665.1|666.6|666|662.6|662|1551
1717680900000|2024-06-06 13:35:00|665.6|665|662.5|661.9|665.6|665|661.9|661.3|848
1717681200000|2024-06-06 13:40:00|662.7|662.1|664.2|663.6|664.6|664|662.7|662.1|673
1717681500000|2024-06-06 13:45:00|664|663.4|665.2|664.6|665.8|665.2|663.2|662.6|757
1717681800000|2024-06-06 13:50:00|665.1|664.5|665.4|664.8|665.4|664.8|663.9|663.3|753
1717682100000|2024-06-06 13:55:00|665.5|664.9|666.1|665.5|667.6|667|665.3|664.7|1308
1717682400000|2024-06-06 14:00:00|665.8|665.2|665.6|665|666.8|666.2|664.6|664|737
1717682700000|2024-06-06 14:05:00|665.7|665.1|666.2|665.6|666.8|666.2|665.6|665|501
1717683000000|2024-06-06 14:10:00|666.3|665.7|668.4|667.8|668.6|668|666.2|665.6|864
1717683300000|2024-06-06 14:15:00|668.5|667.9|667.4|666.8|668.9|668.3|667.1|666.5|373
1717683600000|2024-06-06 14:20:00|667.6|667|666.9|666.3|667.9|667.3|666.1|665.5|319
1717683900000|2024-06-06 14:25:00|667.1|666.5|665.6|665|667.1|666.5|665.3|664.7|326
1717684200000|2024-06-06 14:30:00|665.7|665.1|667.3|666.7|668.2|667.6|665.4|664.8|418
1717684500000|2024-06-06 14:35:00|667.4|666.8|665.6|665|667.4|666.8|665.4|664.8|316
1717684800000|2024-06-06 14:40:00|665.4|664.8|665.2|664.6|666|665.4|663.7|663.1|494
1717685100000|2024-06-06 14:45:00|665.3|664.7|665|664.4|665.5|664.9|664.2|663.6|260
1717685400000|2024-06-06 14:50:00|665.2|664.6|666.4|665.8|667.4|666.8|665.2|664.6|280
1717685700000|2024-06-06 14:55:00|666.3|665.7|665.4|664.8|666.6|666|664.7|664.1|368
1717686000000|2024-06-06 15:00:00|665.5|664.9|664.7|664.1|665.5|664.9|664.2|663.6|329
1717686300000|2024-06-06 15:05:00|664.5|663.9|664.2|663.6|665.5|664.9|664.2|663.6|222
1717686600000|2024-06-06 15:10:00|664.3|663.7|664.4|663.8|665.3|664.7|663.7|663.1|380
1717686900000|2024-06-06 15:15:00|664.5|663.9|665.2|664.6|665.2|664.6|664.4|663.8|132
1717687200000|2024-06-06 15:20:00|665|664.4|664.7|664.1|665.2|664.6|664.2|663.6|366
1717687500000|2024-06-06 15:25:00|664.6|664|664.4|663.8|665.2|664.6|664.2|663.6|270
1717687800000|2024-06-06 15:30:00|664.5|663.9|663.4|662.8|664.8|664.2|661.8|661.2|511
1717688100000|2024-06-06 15:35:00|663.3|662.7|660.9|660.3|663.3|662.7|660.7|660.1|352
1717688400000|2024-06-06 15:40:00|661.2|660.6|660.2|659.6|661.2|660.6|659.9|659.3|338
1717688700000|2024-06-06 15:45:00|660.3|659.7|658.6|658|660.3|659.7|658.3|657.7|514
1717689000000|2024-06-06 15:50:00|658.7|658.1|659.6|659|661.2|660.6|658.6|658|619
1717689300000|2024-06-06 15:55:00|659.5|658.9|660.9|660.3|661.1|660.5|659.2|658.6|336
1717689600000|2024-06-06 16:00:00|660.8|660.2|658.6|658|660.8|660.2|658.1|657.5|538
1717689900000|2024-06-06 16:05:00|658.5|657.9|659.1|658.5|659.1|658.5|658.3|657.7|419
1717690200000|2024-06-06 16:10:00|659|658.4|659.3|658.7|659.6|659|658.4|657.8|291
1717690500000|2024-06-06 16:15:00|659.1|658.5|657.3|656.7|659.3|658.7|657.2|656.6|588
1717690800000|2024-06-06 16:20:00|657.2|656.6|658|657.4|658|657.4|657|656.4|457
1717691100000|2024-06-06 16:25:00|658.1|657.5|659.8|659.2|660|659.4|658|657.4|401
1717691400000|2024-06-06 16:30:00|659.6|659|660.7|660.1|661|660.4|659.3|658.7|379
1717691700000|2024-06-06 16:35:00|660.5|659.9|659|658.4|660.8|660.2|658.7|658.1|405
1717692000000|2024-06-06 16:40:00|658.9|658.3|659.5|658.9|660.3|659.7|658.8|658.2|408
1717692300000|2024-06-06 16:45:00|659.3|658.7|658.9|658.3|659.8|659.2|658.7|658.1|1150
1717692600000|2024-06-06 16:50:00|659|658.4|658.7|658.1|659.5|658.9|658.7|658.1|208
1717692900000|2024-06-06 16:55:00|659|658.4|659.2|658.6|659.9|659.3|659|658.4|381
1717693200000|2024-06-06 17:00:00|659.1|658.5|659.1|658.5|659.4|658.8|658.6|658|249
1717693500000|2024-06-06 17:05:00|659.2|658.6|659.2|658.6|659.6|659|658.9|658.3|199
1717693800000|2024-06-06 17:10:00|659.3|658.7|658.9|658.3|659.5|658.9|658.7|658.1|171
1717694100000|2024-06-06 17:15:00|658.8|658.2|658.1|657.5|659.1|658.5|657.9|657.3|362
1717694400000|2024-06-06 17:20:00|658|657.4|658.9|658.3|659|658.4|658|657.4|327
1717694700000|2024-06-06 17:25:00|658.8|658.2|658.9|658.3|659.5|658.9|658.7|658.1|291
1717695000000|2024-06-06 17:30:00|658.7|658.1|659.1|658.5|659.4|658.8|658.7|658.1|221
1717695300000|2024-06-06 17:35:00|659.3|658.7|658.9|658.3|659.3|658.7|658.6|658|316
1717695600000|2024-06-06 17:40:00|658.7|658.1|657.9|657.3|658.7|658.1|657.7|657.1|299
1717695900000|2024-06-06 17:45:00|658|657.4|658.4|657.8|659.5|658.9|657.9|657.3|389
1717696200000|2024-06-06 17:50:00|658.6|658|658.4|657.8|658.6|658|657.5|656.9|477
1717696500000|2024-06-06 17:55:00|658.3|657.7|657.6|657|658.8|658.2|657.6|657|545
1717696800000|2024-06-06 18:00:00|657.4|656.8|654.6|654|657.6|657|654.6|654|883
1717697100000|2024-06-06 18:05:00|654.9|654.3|654.6|654|655.4|654.8|653.8|653.2|1473
1717697400000|2024-06-06 18:10:00|654.5|653.9|655.1|654.5|655.6|655|654.1|653.5|4117
1717697700000|2024-06-06 18:15:00|654.9|654.3|654.5|653.9|655.1|654.5|653.9|653.3|2129
1717718400000|2024-06-07 00:00:00|653.9|653.3|652.7|652.1|654.4|653.8|650.1|649.5|935
1717718700000|2024-06-07 00:05:00|652.8|652.2|651.9|651.3|653.2|652.6|650.5|649.6|230
1717719000000|2024-06-07 00:10:00|652.1|651.5|652.4|651.8|652.8|652.2|651.4|650.8|146
1717719300000|2024-06-07 00:15:00|652.7|652.1|650.8|650.2|652.7|652.1|650.3|649.7|214
1717719600000|2024-06-07 00:20:00|650.9|650.3|651.7|651.1|651.8|651.2|650.9|650.3|103
1717719900000|2024-06-07 00:25:00|651.4|650.8|653|652.4|653.2|652.6|651.4|650.8|95
1717720200000|2024-06-07 00:30:00|653.1|652.5|653|652.4|653.4|652.8|652.8|652.2|42
1717720500000|2024-06-07 00:35:00|653.1|652.5|653.2|652.6|653.2|652.6|652.6|652|27
1717720800000|2024-06-07 00:40:00|653.1|652.5|653|652.4|653.3|652.7|652.7|652.1|74
1717721100000|2024-06-07 00:45:00|653.1|652.5|653|652.4|653.1|652.5|652.9|652.3|84
1717721400000|2024-06-07 00:50:00|653.1|652.5|653.2|652.6|653.2|652.6|652.9|652.3|8
1717721700000|2024-06-07 00:55:00|651.6|651|652.3|651.7|652.4|651.8|651.6|651|51
1717722000000|2024-06-07 01:00:00|652.4|651.8|651.8|651.2|652.9|652.3|651.8|651.2|27
1717722300000|2024-06-07 01:05:00|652|651.4|652.9|652.3|653|652.4|652|651.4|22
1717722600000|2024-06-07 01:10:00|653.1|652.5|653.1|652.5|653.3|652.7|652.9|652.3|30
1717722900000|2024-06-07 01:15:00|653.3|652.7|653.6|653|653.7|653.1|653.1|652.5|39
1717723200000|2024-06-07 01:20:00|653.5|652.9|653.8|653.2|653.8|653.2|653.5|652.9|14
1717723500000|2024-06-07 01:25:00|653.6|653|653.6|653|653.6|653|653.6|653|10
1717723800000|2024-06-07 01:30:00|653.3|652.7|653.3|652.7|653.3|652.7|653.3|652.7|7
1717724100000|2024-06-07 01:35:00|653.1|652.5|652.7|652.1|653.3|652.7|652.2|651.6|77
1717724400000|2024-06-07 01:40:00|652.6|652|652.2|651.6|652.7|652.1|652.2|651.6|11
1717724700000|2024-06-07 01:45:00|652.1|651.5|652.6|652|652.6|652|652.1|651.5|14
1717725000000|2024-06-07 01:50:00|652.4|651.8|651.9|651.3|652.6|652|651.9|651.3|22
1717725300000|2024-06-07 01:55:00|651.7|651.1|651.9|651.3|652.1|651.5|651.7|651.1|53
1717725600000|2024-06-07 02:00:00|651.8|651.2|650.9|650.3|651.8|651.2|650.8|650.2|71
1717725900000|2024-06-07 02:05:00|651|650.4|650.8|650.2|651|650.4|650.7|650.1|18
1717726200000|2024-06-07 02:10:00|650.7|650.1|650.5|649.9|650.9|650.3|650.4|649.8|42
1717726500000|2024-06-07 02:15:00|650.6|650|650.5|649.9|650.6|650|650.5|649.9|7
1717726800000|2024-06-07 02:20:00|650.4|649.8|650.6|650|650.6|650|650.4|649.8|9
1717727100000|2024-06-07 02:25:00|650.4|649.8|649.1|648.5|650.5|649.9|648.9|648.3|221
1717727400000|2024-06-07 02:30:00|649.4|648.8|646.5|645.9|649.4|648.8|646|645.4|791
1717727700000|2024-06-07 02:35:00|646.4|645.8|648.5|647.9|648.7|648.1|646.4|645.8|203
1717728000000|2024-06-07 02:40:00|648.4|647.8|648.2|647.6|648.5|647.9|648.2|647.6|115
1717728300000|2024-06-07 02:45:00|648.4|647.8|648|647.4|648.5|647.9|648|647.4|46
1717728600000|2024-06-07 02:50:00|647.4|646.8|647.9|647.3|648.1|647.5|647.4|646.8|26
1717728900000|2024-06-07 02:55:00|647.8|647.2|648.2|647.6|648.2|647.6|647.6|647|20
1717729200000|2024-06-07 03:00:00|648.4|647.8|648|647.4|648.5|647.9|648|647.4|46
1717729500000|2024-06-07 03:05:00|647.9|647.3|647.7|647.1|648.1|647.5|647.7|647.1|17
1717729800000|2024-06-07 03:10:00|647.9|647.3|648.5|647.9|648.5|647.9|647.9|647.3|83
1717730100000|2024-06-07 03:15:00|648.2|647.6|648|647.4|648.2|647.6|647.9|647.3|58
1717730400000|2024-06-07 03:20:00|647.9|647.3|647.7|647.1|648.1|647.5|647.7|647.1|58
1717730700000|2024-06-07 03:25:00|647.5|646.9|648|647.4|648.1|647.5|647.5|646.9|60
1717731000000|2024-06-07 03:30:00|648.2|647.6|648.4|647.8|648.5|647.9|648|647.4|40
1717731300000|2024-06-07 03:35:00|648.5|647.9|648.5|647.9|648.5|647.9|648.4|647.8|12
1717731600000|2024-06-07 03:40:00|648.7|648.1|648.6|648|648.9|648.3|648.6|648|12
1717731900000|2024-06-07 03:45:00|648.7|648.1|648.9|648.3|649|648.4|648.7|648.1|5
1717732200000|2024-06-07 03:50:00|649|648.4|648.9|648.3|649|648.4|648.8|648.2|11
1717732500000|2024-06-07 03:55:00|||||||||3
1717732800000|2024-06-07 04:00:00|648.8|648.2|648.9|648.3|648.9|648.3|648.7|648.1|10
1717733100000|2024-06-07 04:05:00|648.8|648.2|648.9|648.3|649|648.4|648.7|648.1|27
1717733400000|2024-06-07 04:10:00|648.7|648.1|649|648.4|649|648.4|648.7|648.1|76
1717733700000|2024-06-07 04:15:00|648.9|648.3|648.8|648.2|648.9|648.3|648.7|648.1|52
1717734000000|2024-06-07 04:20:00|648.9|648.3|648.9|648.3|649|648.4|648.8|648.2|40
1717734300000|2024-06-07 04:25:00|||||||||14
1717734600000|2024-06-07 04:30:00|649|648.4|649|648.4|649|648.4|648.9|648.3|20
1717734900000|2024-06-07 04:35:00|649.8|649.2|649.7|649.1|649.8|649.2|649.4|648.8|74
1717735200000|2024-06-07 04:40:00|649.5|648.9|649.8|649.2|649.9|649.3|649.5|648.9|109
1717735500000|2024-06-07 04:45:00|649.9|649.3|650|649.4|650|649.4|649.8|649.2|134
1717735800000|2024-06-07 04:50:00|649.9|649.3|649.5|648.9|649.9|649.3|649.5|648.9|10
1717736100000|2024-06-07 04:55:00|649|648.4|649.1|648.5|649.2|648.6|648.9|648.3|46
1717736400000|2024-06-07 05:00:00|649|648.4|649|648.4|649.2|648.6|649|648.4|2
1717736700000|2024-06-07 05:05:00|649.1|648.5|649.3|648.7|649.3|648.7|649|648.4|32
1717737000000|2024-06-07 05:10:00|||||||||2
1717737300000|2024-06-07 05:15:00|649.1|648.5|649.2|648.6|649.3|648.7|649.1|648.5|15
1717737600000|2024-06-07 05:20:00|649|648.4|649.2|648.6|649.3|648.7|649|648.4|29
1717737900000|2024-06-07 05:25:00|649.3|648.7|649.3|648.7|649.3|648.7|649.2|648.6|25
1717738200000|2024-06-07 05:30:00|649.1|648.5|649.4|648.8|650|649.4|649.1|648.5|90
1717738500000|2024-06-07 05:35:00|649.7|649.1|649.2|648.6|650.6|650|648.7|648.1|61
1717738800000|2024-06-07 05:40:00|649.1|648.5|649|648.4|649.1|648.5|648.8|648.2|25
1717739100000|2024-06-07 05:45:00|649.1|648.5|648.6|648|649.2|648.6|648.5|647.9|27
1717739400000|2024-06-07 05:50:00|648.5|647.9|648.7|648.1|648.7|648.1|648.3|647.7|7
1717739700000|2024-06-07 05:55:00|648.6|648|648.2|647.6|648.9|648.3|648.2|647.6|17
1717740000000|2024-06-07 06:00:00|648.4|647.8|648.4|647.8|648.5|647.9|648.4|647.8|30
1717740300000|2024-06-07 06:05:00|648.6|648|648.4|647.8|648.7|648.1|648.4|647.8|26
1717740600000|2024-06-07 06:10:00|648.5|647.9|648.7|648.1|648.7|648.1|648.5|647.9|8
1717740900000|2024-06-07 06:15:00|648.5|647.9|648.9|648.3|648.9|648.3|648.1|647.5|61
1717741200000|2024-06-07 06:20:00|648.8|648.2|647.8|647.2|648.9|648.3|647.7|647.1|27
1717741500000|2024-06-07 06:25:00|647.7|647.1|647.8|647.2|648.6|648|647.7|647.1|104
1717741800000|2024-06-07 06:30:00|647.9|647.3|647.7|647.1|647.9|647.3|647.4|646.8|85
1717742100000|2024-06-07 06:35:00|647.5|646.9|648|647.4|648|647.4|647.5|646.9|27
1717742400000|2024-06-07 06:40:00|648.2|647.6|648.3|647.7|648.5|647.9|647.5|646.9|161
1717742700000|2024-06-07 06:45:00|648.4|647.8|648.2|647.6|648.5|647.9|648|647.4|28
1717743000000|2024-06-07 06:50:00|648.3|647.7|649.4|648.8|649.5|648.9|648.2|647.6|36
1717743300000|2024-06-07 06:55:00|649.5|648.9|649.3|648.7|649.8|649.2|649.3|648.7|40
1717743600000|2024-06-07 07:00:00|649.4|648.8|648.8|648.2|649.4|648.8|648.7|648.1|87
1717743900000|2024-06-07 07:05:00|648.9|648.3|648.7|648.1|649.1|648.5|648.7|648.1|66
1717744200000|2024-06-07 07:10:00|648.6|648|647.8|647.2|648.7|648.1|647.7|647.1|481
1717744500000|2024-06-07 07:15:00|647.7|647.1|647.4|646.8|647.7|647.1|647.3|646.7|392
1717744800000|2024-06-07 07:20:00|647.3|646.7|645.8|645.2|647.3|646.7|645.3|644.7|388
1717745100000|2024-06-07 07:25:00|646.1|645.5|645.4|644.8|646.5|645.9|645.4|644.8|544
1717745400000|2024-06-07 07:30:00|645.5|644.9|644.6|644|645.7|645.1|644.1|643.5|141
1717745700000|2024-06-07 07:35:00|644.5|643.9|644.5|643.9|644.9|644.3|644.3|643.7|138
1717746000000|2024-06-07 07:40:00|644.6|644|644.4|643.8|645|644.4|644.1|643.5|251
1717746300000|2024-06-07 07:45:00|643.8|643.2|643.7|643.1|644.2|643.6|643.4|642.8|745
1717746600000|2024-06-07 07:50:00|643.4|642.8|645|644.4|645.1|644.5|642.6|642|326
1717746900000|2024-06-07 07:55:00|645.1|644.5|644.5|643.9|645.1|644.5|643.8|643.2|101
1717747200000|2024-06-07 08:00:00|644.7|644.1|644.8|644.2|645.2|644.6|644.3|643.7|295
1717747500000|2024-06-07 08:05:00|644.9|644.3|644.4|643.8|645.4|644.8|644.4|643.8|74
1717747800000|2024-06-07 08:10:00|644.5|643.9|644.3|643.7|644.8|644.2|644.3|643.7|96
1717748100000|2024-06-07 08:15:00|644.2|643.6|643.5|642.9|644.3|643.7|643.5|642.9|88
1717748400000|2024-06-07 08:20:00|643.8|643.2|643.5|642.9|643.9|643.3|643.5|642.9|45
1717748700000|2024-06-07 08:25:00|643.6|643|644.4|643.8|644.4|643.8|643.5|642.9|120
1717749000000|2024-06-07 08:30:00|644.5|643.9|644.3|643.7|644.6|644|643.9|643.3|68
1717749300000|2024-06-07 08:35:00|643.8|643.2|643.3|642.7|643.9|643.3|643|642.4|274
1717749600000|2024-06-07 08:40:00|643.4|642.8|644.6|644|644.8|644.2|643.4|642.8|84
1717749900000|2024-06-07 08:45:00|644.4|643.8|645.6|645|646.2|645.6|642.8|642.2|425
1717750200000|2024-06-07 08:50:00|645.7|645.1|645.9|645.3|646.3|645.7|644.9|644.3|348
1717750500000|2024-06-07 08:55:00|645.8|645.2|645.4|644.8|646.9|646.3|645.2|644.6|287
1717750800000|2024-06-07 09:00:00|645.1|644.5|644.9|644.3|645.9|645.3|644.8|644.2|53
1717751100000|2024-06-07 09:05:00|645|644.4|643.4|642.8|645.3|644.7|643.4|642.8|105
1717751400000|2024-06-07 09:10:00|643.3|642.7|643.4|642.8|644|643.4|642.7|642.1|144
1717751700000|2024-06-07 09:15:00|643.9|643.3|643.9|643.3|643.9|643.3|642.9|642.3|129
1717752000000|2024-06-07 09:20:00|643.7|643.1|643.3|642.7|644.4|643.8|643.1|642.5|157
1717752300000|2024-06-07 09:25:00|643.4|642.8|643.5|642.9|643.7|643.1|642.7|642.1|169
1717752600000|2024-06-07 09:30:00|643.4|642.8|643.3|642.7|643.9|643.3|643.3|642.7|37
1717752900000|2024-06-07 09:35:00|643.4|642.8|644.5|643.9|644.5|643.9|643.4|642.8|129
1717753200000|2024-06-07 09:40:00|644.4|643.8|644.2|643.6|645.1|644.5|643.9|643.3|98
1717753500000|2024-06-07 09:45:00|644.1|643.5|643.5|642.9|644.1|643.5|643.1|642.5|72
1717753800000|2024-06-07 09:50:00|643.6|643|643.7|643.1|643.8|643.2|643|642.4|123
1717754100000|2024-06-07 09:55:00|643.6|643|644.4|643.8|644.5|643.9|643.5|642.9|62
1717754400000|2024-06-07 10:00:00|644.5|643.9|643.6|643|644.5|643.9|643.4|642.8|152
1717754700000|2024-06-07 10:05:00|643.5|642.9|643.2|642.6|643.8|643.2|643.1|642.5|193
1717755000000|2024-06-07 10:10:00|643.1|642.5|643|642.4|643.5|642.9|642.2|641.6|402
1717755300000|2024-06-07 10:15:00|642.7|642.1|643.8|643.2|643.8|643.2|642.6|642|165
1717755600000|2024-06-07 10:20:00|643.9|643.3|644.1|643.5|644.1|643.5|643.5|642.9|137
1717755900000|2024-06-07 10:25:00|644.4|643.8|645.6|645|645.6|645|644.4|643.8|246
1717756200000|2024-06-07 10:30:00|645.4|644.8|645.6|645|645.8|645.2|645.4|644.8|64
1717756500000|2024-06-07 10:35:00|645.7|645.1|645.2|644.6|645.8|645.2|645.1|644.5|119
1717756800000|2024-06-07 10:40:00|645.3|644.7|645.8|645.2|645.8|645.2|644.5|643.9|127
1717757100000|2024-06-07 10:45:00|645.7|645.1|645|644.4|645.7|645.1|644.8|644.2|48
1717757400000|2024-06-07 10:50:00|644.9|644.3|646.8|646.2|646.8|646.2|644.6|644|215
1717757700000|2024-06-07 10:55:00|646.6|646|646.6|646|647.1|646.5|646.6|646|206
1717758000000|2024-06-07 11:00:00|646.8|646.2|646.1|645.5|646.8|646.2|645.8|645.2|129
1717758300000|2024-06-07 11:05:00|646|645.4|646.1|645.5|646.6|646|645.8|645.2|149
1717758600000|2024-06-07 11:10:00|645.9|645.3|645.3|644.7|645.9|645.3|645.2|644.6|48
1717758900000|2024-06-07 11:15:00|645.2|644.6|645.3|644.7|645.6|645|644.7|644.1|106
1717759200000|2024-06-07 11:20:00|645.4|644.8|644.8|644.2|646.1|645.5|644.8|644.2|57
1717759500000|2024-06-07 11:25:00|644.7|644.1|644.7|644.1|645.6|645|644.4|643.8|402
1717759800000|2024-06-07 11:30:00|644.6|644|645.2|644.6|646.2|645.6|644.6|644|176
1717760100000|2024-06-07 11:35:00|645.1|644.5|645.5|644.9|645.5|644.9|644.9|644.3|38
1717760400000|2024-06-07 11:40:00|645.2|644.6|645.5|644.9|646|645.4|645.2|644.6|115
1717760700000|2024-06-07 11:45:00|645.6|645|645.7|645.1|645.9|645.3|645.3|644.7|54
1717761000000|2024-06-07 11:50:00|645.6|645|644.7|644.1|645.8|645.2|644.7|644.1|81
1717761300000|2024-06-07 11:55:00|644.8|644.2|645.1|644.5|645.3|644.7|644.5|643.9|64
1717761600000|2024-06-07 12:00:00|645|644.4|643.9|643.3|645|644.4|643.2|642.6|221
1717761900000|2024-06-07 12:05:00|644|643.4|643.7|643.1|644.2|643.6|643.3|642.7|92
1717762200000|2024-06-07 12:10:00|643.4|642.8|645|644.4|645.2|644.6|643.3|642.7|201
1717762500000|2024-06-07 12:15:00|644.8|644.2|644.7|644.1|644.8|644.2|644.5|643.9|91
1717762800000|2024-06-07 12:20:00|645.1|644.5|645.6|645|645.7|645.1|644.6|644|255
1717763100000|2024-06-07 12:25:00|645.5|644.9|644.9|644.3|646.1|645.5|644.6|644|324
1717763400000|2024-06-07 12:30:00|644.8|644.2|641.2|640.6|644.8|644.2|641.1|640.5|498
1717763700000|2024-06-07 12:35:00|641.1|640.5|644.1|643.5|644.1|643.5|641.1|640.5|281
1717764000000|2024-06-07 12:40:00|644.2|643.6|644.7|644.1|645.4|644.8|644.2|643.6|209
1717767000000|2024-06-07 13:30:00|643.2|642.6|641.8|641.2|643.7|643.1|640.1|639.5|1955
1717767300000|2024-06-07 13:35:00|641.5|640.9|638.4|637.8|641.6|641|638.3|637.7|1170
1717767600000|2024-06-07 13:40:00|638.2|637.6|638.1|637.5|639.1|638.5|636.4|635.8|1359
1717767900000|2024-06-07 13:45:00|637.8|637.2|638.8|638.2|639|638.4|635.7|635.1|1627
1717768200000|2024-06-07 13:50:00|638.9|638.3|637.9|637.3|639.9|639.3|637.4|636.8|1134
1717768500000|2024-06-07 13:55:00|638.2|637.6|639.3|638.7|639.5|638.9|638|637.4|548
1717768800000|2024-06-07 14:00:00|639.2|638.6|639.4|638.8|640|639.4|638|637.4|956
1717769100000|2024-06-07 14:05:00|639.3|638.7|643|642.4|643.5|642.9|639.1|638.5|1759
1717769400000|2024-06-07 14:10:00|642.9|642.3|643.1|642.5|644.1|643.5|641.8|641.2|1202
1717769700000|2024-06-07 14:15:00|643|642.4|646.1|645.5|646.6|646|643|642.4|1415
1717770000000|2024-06-07 14:20:00|645.8|645.2|645.1|644.5|646.3|645.7|643.8|643.2|606
1717770300000|2024-06-07 14:25:00|645|644.4|642.5|641.9|645|644.4|642.1|641.5|735
1717770600000|2024-06-07 14:30:00|642.6|642|642.1|641.5|642.6|642|641.1|640.5|458
1717770900000|2024-06-07 14:35:00|642|641.4|643.3|642.7|643.4|642.8|641.6|641|725
1717771200000|2024-06-07 14:40:00|643.5|642.9|642.9|642.3|644|643.4|642.7|642.1|492
1717771500000|2024-06-07 14:45:00|643|642.4|642|641.4|643.9|643.3|641.4|640.8|578
1717771800000|2024-06-07 14:50:00|641.9|641.3|641.1|640.5|642.2|641.6|640.4|639.8|590
1717772100000|2024-06-07 14:55:00|641|640.4|641.1|640.5|641.7|641.1|640.4|639.8|687
1717772400000|2024-06-07 15:00:00|641|640.4|639.6|639|641|640.4|639|638.4|468
1717772700000|2024-06-07 15:05:00|639.7|639.1|641|640.4|641.3|640.7|639.6|639|1039
1717773000000|2024-06-07 15:10:00|641.1|640.5|641|640.4|642|641.4|640.8|640.2|528
1717773300000|2024-06-07 15:15:00|640.9|640.3|641|640.4|641|640.4|640|639.4|447
1717773600000|2024-06-07 15:20:00|641.2|640.6|640.2|639.6|641.8|641.2|640|639.4|982
1717773900000|2024-06-07 15:25:00|640.1|639.5|641.5|640.9|641.5|640.9|639.8|639.2|552
1717774200000|2024-06-07 15:30:00|641.3|640.7|640.9|640.3|641.6|641|640.9|640.3|909
1717774500000|2024-06-07 15:35:00|641|640.4|642.4|641.8|642.9|642.3|640.9|640.3|474
1717774800000|2024-06-07 15:40:00|642.5|641.9|643.4|642.8|643.4|642.8|642|641.4|774
1717775100000|2024-06-07 15:45:00|643.3|642.7|643.2|642.6|643.3|642.7|642|641.4|828
1717775400000|2024-06-07 15:50:00|642.9|642.3|643.9|643.3|644|643.4|642.7|642.1|731
1717775700000|2024-06-07 15:55:00|643.8|643.2|642.4|641.8|644.4|643.8|642.4|641.8|551
1717776000000|2024-06-07 16:00:00|642.5|641.9|642.6|642|643|642.4|642|641.4|556
1717776300000|2024-06-07 16:05:00|642.5|641.9|642.8|642.2|643|642.4|641.8|641.2|622
1717776600000|2024-06-07 16:10:00|642.9|642.3|642.5|641.9|643.4|642.8|642.1|641.5|556
1717776900000|2024-06-07 16:15:00|642.2|641.6|643.4|642.8|643.5|642.9|642.2|641.6|601
1717777200000|2024-06-07 16:20:00|643.2|642.6|642.9|642.3|643.3|642.7|642.1|641.5|502
1717777500000|2024-06-07 16:25:00|642.8|642.2|643.1|642.5|643.1|642.5|642.4|641.8|392
1717777800000|2024-06-07 16:30:00|643|642.4|643.4|642.8|643.7|643.1|642.8|642.2|441
1717778100000|2024-06-07 16:35:00|643.2|642.6|643.5|642.9|643.7|643.1|642.7|642.1|453
1717778400000|2024-06-07 16:40:00|643.4|642.8|643.2|642.6|643.6|643|642.9|642.3|420
1717778700000|2024-06-07 16:45:00|643.1|642.5|643.9|643.3|643.9|643.3|643.1|642.5|665
1717779000000|2024-06-07 16:50:00|643.7|643.1|643.7|643.1|643.9|643.3|643.5|642.9|451
1717779300000|2024-06-07 16:55:00|643.9|643.3|643.8|643.2|644|643.4|643.5|642.9|260
1717779600000|2024-06-07 17:00:00|643.9|643.3|644.9|644.3|645.1|644.5|643.2|642.6|311
1717779900000|2024-06-07 17:05:00|645|644.4|644.5|643.9|645.4|644.8|644.5|643.9|290
1717780200000|2024-06-07 17:10:00|644.4|643.8|644.9|644.3|645.1|644.5|644.1|643.5|691
1717780500000|2024-06-07 17:15:00|645.1|644.5|645.1|644.5|645.4|644.8|644.5|643.9|621
1717780800000|2024-06-07 17:20:00|644.9|644.3|644.9|644.3|645|644.4|644.4|643.8|445
1717781100000|2024-06-07 17:25:00|645.2|644.6|644.5|643.9|645.2|644.6|644.4|643.8|222
1717781400000|2024-06-07 17:30:00|644.6|644|644.6|644|644.9|644.3|644.2|643.6|230
1717781700000|2024-06-07 17:35:00|644.7|644.1|644.4|643.8|645.2|644.6|644.4|643.8|357
1717782000000|2024-06-07 17:40:00|644.5|643.9|644.1|643.5|644.7|644.1|643.7|643.1|313
1717782300000|2024-06-07 17:45:00|644.2|643.6|644.7|644.1|644.9|644.3|644.2|643.6|214
1717782600000|2024-06-07 17:50:00|644.6|644|644.6|644|644.8|644.2|644.3|643.7|531
1717782900000|2024-06-07 17:55:00|644.7|644.1|643.9|643.3|644.7|644.1|643.3|642.7|366
1717783200000|2024-06-07 18:00:00|644|643.4|645.1|644.5|645.2|644.6|643.9|643.3|663
1717783500000|2024-06-07 18:05:00|645|644.4|644.3|643.7|645.1|644.5|644.1|643.5|797
1717783800000|2024-06-07 18:10:00|644.2|643.6|643.1|642.5|644.8|644.2|642.7|642.1|4794
1717784100000|2024-06-07 18:15:00|643.2|642.6|642|641.4|643.2|642.6|641.9|641.3|1450
1717977600000|2024-06-10 00:00:00|640.6|640|641.7|641.1|642.6|642|637.6|637|630
1717977900000|2024-06-10 00:05:00|641.9|641.3|641.5|640.9|643|642.4|640.8|640.2|215
1717978200000|2024-06-10 00:10:00|641.2|640.6|640.7|640.1|641.2|640.6|640|639.4|133
1717978500000|2024-06-10 00:15:00|640.8|640.2|640.5|639.9|641.1|640.5|639.7|639.1|113
1717978800000|2024-06-10 00:20:00|640.4|639.8|641|640.4|641.1|640.5|640.1|639.5|92
1717979100000|2024-06-10 00:25:00|640.9|640.3|641.8|641.2|641.8|641.2|640.7|640.1|45
1717979400000|2024-06-10 00:30:00|641.9|641.3|642.6|642|642.6|642|641.6|641|100
1717979700000|2024-06-10 00:35:00|642.2|641.6|642.3|641.7|642.3|641.7|641.7|641.1|12
1717980000000|2024-06-10 00:40:00|642.4|641.8|641.7|641.1|642.4|641.8|641.5|640.9|15
1717980300000|2024-06-10 00:45:00|641.9|641.3|642.2|641.6|642.4|641.8|641.8|641.2|12
1717980600000|2024-06-10 00:50:00|642.1|641.5|641.9|641.3|642.2|641.6|641.7|641.1|17
1717980900000|2024-06-10 00:55:00|642.1|641.5|641.7|641.1|642.2|641.6|641.4|640.8|20
1717981200000|2024-06-10 01:00:00|641.9|641.3|642.2|641.6|642.3|641.7|641.9|641.3|24
1717981500000|2024-06-10 01:05:00|642.1|641.5|641.9|641.3|642.3|641.7|641.9|641.3|31
1717981800000|2024-06-10 01:10:00|642|641.4|642.2|641.6|642.6|642|641.9|641.3|18
1717982100000|2024-06-10 01:15:00|642.3|641.7|642.3|641.7|642.3|641.7|642|641.4|24
1717982400000|2024-06-10 01:20:00|642.2|641.6|642.2|641.6|642.2|641.6|642.1|641.5|3
1717982700000|2024-06-10 01:25:00|642.3|641.7|642.2|641.6|642.6|642|642.1|641.5|13
1717983000000|2024-06-10 01:30:00|642.1|641.5|642.2|641.6|642.2|641.6|641.4|640.8|32
1717983300000|2024-06-10 01:35:00|642.3|641.7|642.3|641.7|642.6|642|642.3|641.7|29
1717983600000|2024-06-10 01:40:00|642.2|641.6|641.1|640.5|642.3|641.7|640.9|640.3|50
1717983900000|2024-06-10 01:45:00|641.6|641|642.3|641.7|642.3|641.7|641|640.4|54
1717984200000|2024-06-10 01:50:00|642.4|641.8|642.3|641.7|642.6|642|642.3|641.7|18
1717984500000|2024-06-10 01:55:00|642.4|641.8|642.2|641.6|642.5|641.9|641.7|641.1|45
1717984800000|2024-06-10 02:00:00|642.1|641.5|641.8|641.2|642.2|641.6|641.6|641|28
1717985100000|2024-06-10 02:05:00|641.7|641.1|641.3|640.7|641.8|641.2|641.3|640.7|15
1717985400000|2024-06-10 02:10:00|641.5|640.9|641.6|641|641.6|641|641.3|640.7|4
1717985700000|2024-06-10 02:15:00|641.5|640.9|641.7|641.1|641.7|641.1|641.5|640.9|8
1717986000000|2024-06-10 02:20:00|641.8|641.2|642|641.4|642.1|641.5|641.6|641|4
1717986300000|2024-06-10 02:25:00|641.8|641.2|641.9|641.3|642.1|641.5|641.5|640.9|11
1717986600000|2024-06-10 02:30:00|641.8|641.2|642|641.4|642.4|641.8|641.8|641.2|17
1717986900000|2024-06-10 02:35:00|642.1|641.5|641.9|641.3|642.1|641.5|641.8|641.2|2
1717987200000|2024-06-10 02:40:00|642|641.4|641.2|640.6|642.1|641.5|640.8|640.2|15
1717987500000|2024-06-10 02:45:00|641.1|640.5|641.6|641|641.8|641.2|641.1|640.5|39
1717987800000|2024-06-10 02:50:00|641.7|641.1|641.6|641|641.7|641.1|641.3|640.7|4
1717988100000|2024-06-10 02:55:00|641.7|641.1|641.7|641.1|641.9|641.3|641.6|641|8
1717988400000|2024-06-10 03:00:00|641.6|641|641.7|641.1|641.8|641.2|641.6|641|1
1717988700000|2024-06-10 03:05:00|641.6|641|641.7|641.1|641.7|641.1|641.6|641|5
1717989000000|2024-06-10 03:10:00|641.6|641|641.5|640.9|641.7|641.1|641.4|640.8|5
1717989300000|2024-06-10 03:15:00|641.6|641|641.7|641.1|641.7|641.1|641.6|641|5
1717989600000|2024-06-10 03:20:00|641.6|641|641.7|641.1|641.7|641.1|641.6|641|4
1717989900000|2024-06-10 03:25:00|641.6|641|641.6|641|641.6|641|641.2|640.6|6
1717990200000|2024-06-10 03:30:00|641.7|641.1|641.4|640.8|641.7|641.1|641.4|640.8|21
1717990500000|2024-06-10 03:35:00|641.6|641|641.2|640.6|641.6|641|641.2|640.6|17
1717990800000|2024-06-10 03:40:00|641|640.4|640.7|640.1|641|640.4|640.7|640.1|7
1717991100000|2024-06-10 03:45:00|640.8|640.2|641.2|640.6|641.2|640.6|640.8|640.2|9
1717991400000|2024-06-10 03:50:00|640.9|640.3|640.9|640.3|640.9|640.3|640.9|640.3|5
1717991700000|2024-06-10 03:55:00|641|640.4|641.1|640.5|641.2|640.6|640.9|640.3|7
1717992000000|2024-06-10 04:00:00|641|640.4|640.9|640.3|641|640.4|640.9|640.3|6
1717992300000|2024-06-10 04:05:00|641|640.4|640.9|640.3|641|640.4|640.9|640.3|2
1717992600000|2024-06-10 04:10:00|641|640.4|641|640.4|641|640.4|641|640.4|1
1717992900000|2024-06-10 04:15:00|641.1|640.5|641|640.4|641.1|640.5|641|640.4|1
1717993200000|2024-06-10 04:20:00|641.1|640.5|641|640.4|641.1|640.5|640.9|640.3|7
1717993500000|2024-06-10 04:25:00|641.1|640.5|641.2|640.6|641.5|640.9|641|640.4|15
1717993800000|2024-06-10 04:30:00|641|640.4|641.8|641.2|642.7|642.1|640.9|640.3|70
1717994100000|2024-06-10 04:35:00|642|641.4|641.6|641|642|641.4|641.5|640.9|4
1717994400000|2024-06-10 04:40:00|641.7|641.1|641.7|641.1|642|641.4|641.7|641.1|16
1717994700000|2024-06-10 04:45:00|641.8|641.2|641.9|641.3|642|641.4|641.7|641.1|2
1717995000000|2024-06-10 04:50:00|642|641.4|641.9|641.3|642.1|641.5|641.9|641.3|17
1717995300000|2024-06-10 04:55:00|642|641.4|642|641.4|642.1|641.5|641.6|641|42
1717995600000|2024-06-10 05:00:00|641.8|641.2|642|641.4|642|641.4|641.8|641.2|12
1717995900000|2024-06-10 05:05:00|641.9|641.3|641.7|641.1|642|641.4|641.5|640.9|9
1717996200000|2024-06-10 05:10:00|641.8|641.2|642|641.4|642|641.4|641.7|641.1|5
1717996500000|2024-06-10 05:15:00|641.9|641.3|641.9|641.3|642|641.4|641.7|641.1|1
1717996800000|2024-06-10 05:20:00|641.8|641.2|641.7|641.1|641.8|641.2|641.7|641.1|2
1717997100000|2024-06-10 05:25:00|641.8|641.2|641.7|641.1|641.9|641.3|641.6|641|2
1717997400000|2024-06-10 05:30:00|641.8|641.2|641.6|641|641.8|641.2|641.6|641|2
1717997700000|2024-06-10 05:35:00|641.7|641.1|641.9|641.3|641.9|641.3|641.6|641|4
1717998000000|2024-06-10 05:40:00|641.8|641.2|640.8|640.2|641.9|641.3|640.6|640|44
1717998300000|2024-06-10 05:45:00|641.1|640.5|641.6|641|641.6|641|641|640.4|36
1717998600000|2024-06-10 05:50:00|641.5|640.9|641.6|641|641.6|641|641.4|640.8|6
1717998900000|2024-06-10 05:55:00|641.7|641.1|641.3|640.7|641.9|641.3|641.3|640.7|8
1717999200000|2024-06-10 06:00:00|641.1|640.5|641.4|640.8|641.4|640.8|641|640.4|12
1717999500000|2024-06-10 06:05:00|641.5|640.9|641.5|640.9|641.7|641.1|641.4|640.8|11
1717999800000|2024-06-10 06:10:00|641.6|641|641.5|640.9|641.6|641|641.5|640.9|4
1718000100000|2024-06-10 06:15:00|641.6|641|642.1|641.5|642.2|641.6|641.6|641|7
1718000400000|2024-06-10 06:20:00|642.2|641.6|641.5|640.9|642.4|641.8|641.5|640.9|56
1718000700000|2024-06-10 06:25:00|641.4|640.8|641.5|640.9|641.7|641.1|641.4|640.8|10
1718001000000|2024-06-10 06:30:00|641.4|640.8|641.5|640.9|641.7|641.1|641.4|640.8|7
1718001300000|2024-06-10 06:35:00|641.6|641|641.7|641.1|642|641.4|641.5|640.9|18
1718001600000|2024-06-10 06:40:00|641.8|641.2|641.7|641.1|641.8|641.2|641.5|640.9|18
1718001900000|2024-06-10 06:45:00|641.6|641|641.5|640.9|641.7|641.1|641.4|640.8|28
1718002200000|2024-06-10 06:50:00|641.4|640.8|640.9|640.3|641.4|640.8|640.5|639.9|41
1718002500000|2024-06-10 06:55:00|640.7|640.1|641|640.4|641.4|640.8|640.7|640.1|21
1718002800000|2024-06-10 07:00:00|640.9|640.3|640.5|639.9|641|640.4|640.5|639.9|44
1718003100000|2024-06-10 07:05:00|640.4|639.8|639.7|639.1|640.4|639.8|639.5|638.9|105
1718003400000|2024-06-10 07:10:00|639.8|639.2|640.7|640.1|640.9|640.3|639.7|639.1|31
1718003700000|2024-06-10 07:15:00|640.5|639.9|640.7|640.1|640.8|640.2|640.5|639.9|22
1718004000000|2024-06-10 07:20:00|640.8|640.2|640.8|640.2|641|640.4|640.7|640.1|31
1718004300000|2024-06-10 07:25:00|640.9|640.3|641|640.4|641.2|640.6|640.8|640.2|34
1718004600000|2024-06-10 07:30:00|641.1|640.5|641.3|640.7|641.3|640.7|640.7|640.1|41
1718004900000|2024-06-10 07:35:00|641.4|640.8|640|639.4|641.7|641.1|639.5|638.9|98
1718005200000|2024-06-10 07:40:00|639.7|639.1|639.3|638.7|639.8|639.2|639.2|638.6|75
1718005500000|2024-06-10 07:45:00|639|638.4|640.3|639.7|640.5|639.9|638.9|638.3|75
1718005800000|2024-06-10 07:50:00|640.4|639.8|640.3|639.7|640.4|639.8|640|639.4|9
1718006100000|2024-06-10 07:55:00|640|639.4|640.1|639.5|640.1|639.5|639.8|639.2|51
1718006400000|2024-06-10 08:00:00|640.2|639.6|640.9|640.3|640.9|640.3|639.9|639.3|30
1718006700000|2024-06-10 08:05:00|640.6|640|640.4|639.8|641|640.4|640.4|639.8|56
1718007000000|2024-06-10 08:10:00|640.1|639.5|640.3|639.7|640.3|639.7|639.6|639|87
1718007300000|2024-06-10 08:15:00|640.5|639.9|640|639.4|640.6|640|640|639.4|12
1718007600000|2024-06-10 08:20:00|640.1|639.5|640.3|639.7|640.3|639.7|639.9|639.3|29
1718007900000|2024-06-10 08:25:00|640.2|639.6|640.5|639.9|640.5|639.9|639.6|639|32
1718008200000|2024-06-10 08:30:00|640.4|639.8|641.4|640.8|641.6|641|640.3|639.7|158
1718008500000|2024-06-10 08:35:00|641.1|640.5|640.6|640|641.7|641.1|640.1|639.5|191
1718008800000|2024-06-10 08:40:00|641.1|640.5|640.9|640.3|641.4|640.8|639.9|639.3|56
1718009100000|2024-06-10 08:45:00|640.5|639.9|641.4|640.8|641.4|640.8|639.4|638.8|245
1718009400000|2024-06-10 08:50:00|641.6|641|640.8|640.2|641.6|641|640.4|639.8|36
1718009700000|2024-06-10 08:55:00|640.9|640.3|640.4|639.8|641.6|641|640.2|639.6|65
1718010000000|2024-06-10 09:00:00|640.5|639.9|640.9|640.3|640.9|640.3|640.1|639.5|26
1718010300000|2024-06-10 09:05:00|640.7|640.1|640.2|639.6|641.1|640.5|640|639.4|31
1718010600000|2024-06-10 09:10:00|640.1|639.5|640.6|640|640.6|640|639.9|639.3|48
1718010900000|2024-06-10 09:15:00|640.7|640.1|640.6|640|640.7|640.1|639.9|639.3|35
1718011200000|2024-06-10 09:20:00|640.7|640.1|640.5|639.9|641|640.4|640.5|639.9|43
1718011500000|2024-06-10 09:25:00|640.6|640|640.9|640.3|641|640.4|640.6|640|30
1718011800000|2024-06-10 09:30:00|641.1|640.5|641.1|640.5|641.4|640.8|640.7|640.1|76
1718012100000|2024-06-10 09:35:00|641.4|640.8|641.5|640.9|641.6|641|641|640.4|115
1718012400000|2024-06-10 09:40:00|641.6|641|642|641.4|642.8|642.2|641.6|641|66
1718012700000|2024-06-10 09:45:00|641.9|641.3|642|641.4|642.6|642|641.9|641.3|43
1718013000000|2024-06-10 09:50:00|642.1|641.5|641.2|640.6|642.6|642|641.2|640.6|604
1718013300000|2024-06-10 09:55:00|641.3|640.7|639.9|639.3|641.3|640.7|639.8|639.2|129
1718013600000|2024-06-10 10:00:00|640.1|639.5|640.5|639.9|640.9|640.3|640.1|639.5|27
1718013900000|2024-06-10 10:05:00|640.6|640|641.2|640.6|641.6|641|640.6|640|39
1718014200000|2024-06-10 10:10:00|641.1|640.5|641.6|641|642.1|641.5|641.1|640.5|63
1718014500000|2024-06-10 10:15:00|641.8|641.2|641.6|641|641.8|641.2|641.6|641|9
1718014800000|2024-06-10 10:20:00|641.7|641.1|642.1|641.5|642.2|641.6|641.7|641.1|51
1718015100000|2024-06-10 10:25:00|641.5|640.9|641.2|640.6|642.1|641.5|641.1|640.5|26
1718015400000|2024-06-10 10:30:00|641.1|640.5|641.6|641|641.6|641|640.7|640.1|25
1718015700000|2024-06-10 10:35:00|641.5|640.9|641.1|640.5|641.9|641.3|641.1|640.5|13
1718016000000|2024-06-10 10:40:00|641.3|640.7|640.7|640.1|641.7|641.1|640.7|640.1|19
1718016300000|2024-06-10 10:45:00|640.8|640.2|641.7|641.1|641.7|641.1|640.8|640.2|21
1718016600000|2024-06-10 10:50:00|641.6|641|642.2|641.6|642.5|641.9|641.6|641|25
1718016900000|2024-06-10 10:55:00|642.1|641.5|642.2|641.6|642.6|642|642.1|641.5|20
1718017200000|2024-06-10 11:00:00|641.8|641.2|641.8|641.2|642|641.4|641.8|641.2|24
1718017500000|2024-06-10 11:05:00|642|641.4|641.8|641.2|642|641.4|641.8|641.2|6
1718017800000|2024-06-10 11:10:00|642|641.4|641.1|640.5|642|641.4|641|640.4|47
1718018100000|2024-06-10 11:15:00|641|640.4|641.1|640.5|641.3|640.7|641|640.4|26
1718018400000|2024-06-10 11:20:00|641|640.4|640|639.4|641|640.4|639.8|639.2|65
1718018700000|2024-06-10 11:25:00|639.9|639.3|640|639.4|640|639.4|639.5|638.9|92
1718019000000|2024-06-10 11:30:00|639.8|639.2|641|640.4|641.4|640.8|639.8|639.2|151
1718019300000|2024-06-10 11:35:00|640.7|640.1|641|640.4|641.2|640.6|640.7|640.1|71
1718019600000|2024-06-10 11:40:00|640.9|640.3|640.6|640|641.3|640.7|640.4|639.8|31
1718019900000|2024-06-10 11:45:00|640.7|640.1|639.9|639.3|640.8|640.2|639.9|639.3|30
1718020200000|2024-06-10 11:50:00|639.5|638.9|638.8|638.2|639.7|639.1|638.8|638.2|240
1718020500000|2024-06-10 11:55:00|638.5|637.9|636.8|636.2|638.5|637.9|636.3|635.7|380
1718020800000|2024-06-10 12:00:00|636.9|636.3|636.9|636.3|637|636.4|635.9|635.3|137
1718021100000|2024-06-10 12:05:00|636.8|636.2|638.8|638.2|639.3|638.7|636.8|636.2|129
1718021400000|2024-06-10 12:10:00|638.6|638|638.8|638.2|639|638.4|638|637.4|98
1718021700000|2024-06-10 12:15:00|638.9|638.3|639.9|639.3|640|639.4|638.3|637.7|100
1718022000000|2024-06-10 12:20:00|639.8|639.2|639.3|638.7|640.1|639.5|639.2|638.6|60
1718022300000|2024-06-10 12:25:00|639.5|638.9|639.5|638.9|639.8|639.2|638.8|638.2|42
1718022600000|2024-06-10 12:30:00|639.6|639|640.1|639.5|640.2|639.6|639.6|639|37
1718022900000|2024-06-10 12:35:00|640|639.4|640|639.4|640.1|639.5|639.4|638.8|197
1718023200000|2024-06-10 12:40:00|639.9|639.3|638.1|637.5|639.9|639.3|637.7|637.1|207
1718026200000|2024-06-10 13:30:00|637.1|636.5|636.6|636|640.3|639.7|635.6|635|2167
1718026500000|2024-06-10 13:35:00|636.3|635.7|634.5|633.9|636.4|635.8|634.4|633.8|1655
1718026800000|2024-06-10 13:40:00|634.4|633.8|631.4|630.8|635.8|635.2|630.9|630.3|1853
1718027100000|2024-06-10 13:45:00|631.6|631|633.3|632.7|634|633.4|631.4|630.8|996
1718027400000|2024-06-10 13:50:00|633.5|632.9|632.1|631.5|633.9|633.3|631.6|631|1474
1718027700000|2024-06-10 13:55:00|632.2|631.6|633.4|632.8|634.9|634.3|632.2|631.6|1133
1718028000000|2024-06-10 14:00:00|633.5|632.9|632.2|631.6|633.9|633.3|631.3|630.7|895
1718028300000|2024-06-10 14:05:00|632.1|631.5|630.4|629.8|632.3|631.7|630.4|629.8|700
1718028600000|2024-06-10 14:10:00|630.3|629.7|630|629.4|630.5|629.9|628.5|627.9|989
1718028900000|2024-06-10 14:15:00|630.2|629.6|629.4|628.8|630.6|630|628.1|627.5|733
1718029200000|2024-06-10 14:20:00|629.3|628.7|628.9|628.3|629.6|629|628.1|627.5|559
1718029500000|2024-06-10 14:25:00|628.8|628.2|628.6|628|628.9|628.3|627.1|626.5|1556
1718029800000|2024-06-10 14:30:00|628.5|627.9|631.1|630.5|631.5|630.9|628.3|627.7|1510
1718030100000|2024-06-10 14:35:00|630.9|630.3|630.1|629.5|631.3|630.7|629.6|629|742
1718030400000|2024-06-10 14:40:00|629.9|629.3|631.4|630.8|631.6|631|629.3|628.7|570
1718030700000|2024-06-10 14:45:00|631.1|630.5|630.9|630.3|631.9|631.3|630.3|629.7|610
1718031000000|2024-06-10 14:50:00|630.8|630.2|629.3|628.7|630.8|630.2|628.7|628.1|509
1718031300000|2024-06-10 14:55:00|629.4|628.8|628.3|627.7|629.7|629.1|627.4|626.8|509
1718031600000|2024-06-10 15:00:00|628.4|627.8|628.5|627.9|629.7|629.1|627.9|627.3|462
1718031900000|2024-06-10 15:05:00|628.4|627.8|628.2|627.6|629.4|628.8|627.9|627.3|469
1718032200000|2024-06-10 15:10:00|628.3|627.7|630|629.4|630.5|629.9|628.3|627.7|427
1718032500000|2024-06-10 15:15:00|629.9|629.3|630.8|630.2|630.8|630.2|628.7|628.1|493
1718032800000|2024-06-10 15:20:00|630.9|630.3|631.1|630.5|631.8|631.2|629.8|629.2|607
1718033100000|2024-06-10 15:25:00|630.8|630.2|629.6|629|630.8|630.2|629.4|628.8|552
1718033400000|2024-06-10 15:30:00|629.5|628.9|628.9|628.3|629.6|629|628.4|627.8|1322
1718033700000|2024-06-10 15:35:00|628.8|628.2|628.9|628.3|629.6|629|628|627.4|589
1718034000000|2024-06-10 15:40:00|628.8|628.2|630.8|630.2|630.8|630.2|628.8|628.2|472
1718034300000|2024-06-10 15:45:00|630.6|630|630.4|629.8|631.4|630.8|630.3|629.7|613
1718034600000|2024-06-10 15:50:00|630.6|630|630.1|629.5|631.1|630.5|629.9|629.3|309
1718034900000|2024-06-10 15:55:00|630.2|629.6|630.4|629.8|630.9|630.3|630.2|629.6|283
1718035200000|2024-06-10 16:00:00|630.1|629.5|630.4|629.8|630.4|629.8|629.9|629.3|302
1718035500000|2024-06-10 16:05:00|630.3|629.7|629.8|629.2|630.4|629.8|629.7|629.1|454
1718035800000|2024-06-10 16:10:00|629.7|629.1|630.1|629.5|630.3|629.7|629.6|629|273
1718036100000|2024-06-10 16:15:00|630.3|629.7|629.1|628.5|630.3|629.7|629.1|628.5|402
1718036400000|2024-06-10 16:20:00|629.2|628.6|627.9|627.3|629.5|628.9|627.8|627.2|3341
1718036700000|2024-06-10 16:25:00|627.8|627.2|627.1|626.5|627.9|627.3|626.9|626.3|2004
1718037000000|2024-06-10 16:30:00|627.3|626.7|627.9|627.3|628.1|627.5|627.1|626.5|1017
1718037300000|2024-06-10 16:35:00|628.1|627.5|627|626.4|628.6|628|626.9|626.3|405
1718037600000|2024-06-10 16:40:00|626.9|626.3|626.9|626.3|627.4|626.8|626.9|626.3|456
1718037900000|2024-06-10 16:45:00|627.1|626.5|628.2|627.6|628.4|627.8|626.8|626.2|557
1718038200000|2024-06-10 16:50:00|628.3|627.7|629|628.4|629.4|628.8|627.7|627.1|587
1718038500000|2024-06-10 16:55:00|628.9|628.3|628.6|628|629.4|628.8|628.6|628|290
1718038800000|2024-06-10 17:00:00|628.5|627.9|628.7|628.1|629.1|628.5|628.4|627.8|353
1718039100000|2024-06-10 17:05:00|628.9|628.3|628.6|628|629.4|628.8|628.4|627.8|374
1718039400000|2024-06-10 17:10:00|628.7|628.1|629.4|628.8|629.4|628.8|628.6|628|328
1718039700000|2024-06-10 17:15:00|629.3|628.7|629|628.4|629.4|628.8|628.9|628.3|299
1718040000000|2024-06-10 17:20:00|628.9|628.3|629.3|628.7|629.6|629|628.9|628.3|331
1718040300000|2024-06-10 17:25:00|629.2|628.6|629.6|629|629.9|629.3|629.1|628.5|213
1718040600000|2024-06-10 17:30:00|629.5|628.9|629.7|629.1|629.9|629.3|629.1|628.5|254
1718040900000|2024-06-10 17:35:00|629.9|629.3|629.4|628.8|630.4|629.8|629.2|628.6|312
1718041200000|2024-06-10 17:40:00|629.2|628.6|629.4|628.8|629.4|628.8|629.1|628.5|265
1718041500000|2024-06-10 17:45:00|629.2|628.6|629|628.4|629.5|628.9|629|628.4|244
1718041800000|2024-06-10 17:50:00|629.1|628.5|628.4|627.8|629.1|628.5|628|627.4|726
1718042100000|2024-06-10 17:55:00|628.2|627.6|627.2|626.6|628.4|627.8|627.2|626.6|423
1718042400000|2024-06-10 18:00:00|627.4|626.8|626.6|626|628.2|627.6|626.6|626|1086
1718042700000|2024-06-10 18:05:00|626.7|626.1|626.2|625.6|626.7|626.1|626.1|625.5|907
1718043000000|2024-06-10 18:10:00|626.3|625.7|625.1|624.5|626.7|626.1|625.1|624.5|4895
1718043300000|2024-06-10 18:15:00|625.3|624.7|624.7|624.1|625.6|625|624.3|623.7|2092
1718064000000|2024-06-11 00:00:00|624.1|623.5|625.8|625.2|626|625.4|623.8|623.2|306
1718064300000|2024-06-11 00:05:00|625.9|625.3|625.7|625.1|627.1|626.5|625.4|624.8|102
1718064600000|2024-06-11 00:10:00|625.6|625|626.2|625.6|626.7|626.1|625.6|625|111
1718064900000|2024-06-11 00:15:00|626.1|625.5|626.7|626.1|626.7|626.1|626.1|625.5|21
1718065200000|2024-06-11 00:20:00|626.5|625.9|626.5|625.9|626.7|626.1|626.2|625.6|41
1718065500000|2024-06-11 00:25:00|626.6|626|627.2|626.6|627.2|626.6|626.5|625.9|31
1718065800000|2024-06-11 00:30:00|627|626.4|627.8|627.2|627.8|627.2|627|626.4|136
1718066100000|2024-06-11 00:35:00|628.2|627.6|627.6|627|628.4|627.8|627.4|626.8|64
1718066400000|2024-06-11 00:40:00|627.7|627.1|628.5|627.9|628.8|628.2|627.6|627|65
1718066700000|2024-06-11 00:45:00|628.8|628.2|628.6|628|629.3|628.7|628.4|627.8|74
1718067000000|2024-06-11 00:50:00|627.8|627.2|628.8|628.2|628.8|628.2|627.5|626.9|1046
1718067300000|2024-06-11 00:55:00|628.7|628.1|628|627.4|628.7|628.1|627.7|627.1|29
1718067600000|2024-06-11 01:00:00|627.9|627.3|627.8|627.2|628.1|627.5|627.5|626.9|44
1718067900000|2024-06-11 01:05:00|627.7|627.1|627.5|626.9|628|627.4|627.5|626.9|46
1718068200000|2024-06-11 01:10:00|627.8|627.2|627.5|626.9|627.8|627.2|627.2|626.6|26
1718068500000|2024-06-11 01:15:00|627.3|626.7|627.5|626.9|627.8|627.2|627.3|626.7|24
1718068800000|2024-06-11 01:20:00|627.8|627.2|627.9|627.3|628.1|627.5|627.7|627.1|58
1718069100000|2024-06-11 01:25:00|627.7|627.1|628|627.4|628|627.4|627.7|627.1|23
1718069400000|2024-06-11 01:30:00|627.8|627.2|627.8|627.2|628.1|627.5|627.7|627.1|22
1718069700000|2024-06-11 01:35:00|627.9|627.3|627.8|627.2|628|627.4|627.8|627.2|13
1718070000000|2024-06-11 01:40:00|627.9|627.3|627.8|627.2|628.1|627.5|627.8|627.2|24
1718070300000|2024-06-11 01:45:00|627.9|627.3|628.4|627.8|629|628.4|627.8|627.2|43
1718070600000|2024-06-11 01:50:00|628.3|627.7|628.9|628.3|628.9|628.3|628.3|627.7|18
1718070900000|2024-06-11 01:55:00|629|628.4|629.1|628.5|629.2|628.6|628.8|628.2|23
1718071200000|2024-06-11 02:00:00|629.2|628.6|629.7|629.1|629.7|629.1|629.2|628.6|88
1718071500000|2024-06-11 02:05:00|629.8|629.2|629.4|628.8|629.9|629.3|629.4|628.8|39
1718071800000|2024-06-11 02:10:00|629.3|628.7|628.6|628|629.3|628.7|628.6|628|17
1718072100000|2024-06-11 02:15:00|628.5|627.9|628.6|628|628.7|628.1|628.5|627.9|14
1718072400000|2024-06-11 02:20:00|628.7|628.1|629.3|628.7|629.3|628.7|628.6|628|29
1718072700000|2024-06-11 02:25:00|629.4|628.8|628.9|628.3|629.6|629|628.9|628.3|25
1718073000000|2024-06-11 02:30:00|628.8|628.2|628.8|628.2|629|628.4|628.6|628|12
1718073300000|2024-06-11 02:35:00|628.9|628.3|629|628.4|629.4|628.8|628.9|628.3|17
1718073600000|2024-06-11 02:40:00|629.1|628.5|629.2|628.6|629.2|628.6|628.9|628.3|14
1718073900000|2024-06-11 02:45:00|629.3|628.7|629.3|628.7|629.3|628.7|628.9|628.3|22
1718074200000|2024-06-11 02:50:00|629.2|628.6|629|628.4|629.2|628.6|628.9|628.3|5
1718074500000|2024-06-11 02:55:00|629.1|628.5|629.3|628.7|629.3|628.7|629|628.4|8
1718074800000|2024-06-11 03:00:00|629.4|628.8|629.5|628.9|629.6|629|629.4|628.8|19
1718075100000|2024-06-11 03:05:00|629.4|628.8|629.1|628.5|629.6|629|629.1|628.5|33
1718075400000|2024-06-11 03:10:00|629.2|628.6|629|628.4|629.2|628.6|628.9|628.3|5
1718075700000|2024-06-11 03:15:00|629.1|628.5|629.2|628.6|629.2|628.6|629|628.4|6
1718076000000|2024-06-11 03:20:00|629.3|628.7|628.6|628|629.3|628.7|628.6|628|10
1718076300000|2024-06-11 03:25:00|628.7|628.1|628.8|628.2|629|628.4|628.7|628.1|20
1718076600000|2024-06-11 03:30:00|628.9|628.3|628.9|628.3|629|628.4|628.9|628.3|8
1718076900000|2024-06-11 03:35:00|629.1|628.5|629.2|628.6|629.2|628.6|629.1|628.5|12
1718077200000|2024-06-11 03:40:00|629.1|628.5|629|628.4|629.2|628.6|628.9|628.3|20
1718077500000|2024-06-11 03:45:00|629.1|628.5|629.2|628.6|629.3|628.7|629.1|628.5|13
1718077800000|2024-06-11 03:50:00|629.3|628.7|629.4|628.8|629.7|629.1|629.2|628.6|12
1718078100000|2024-06-11 03:55:00|629.3|628.7|629.6|629|629.6|629|629.3|628.7|14
1718078400000|2024-06-11 04:00:00|629.7|629.1|629.7|629.1|629.7|629.1|629.6|629|12
1718078700000|2024-06-11 04:05:00|||||||||7
1718079000000|2024-06-11 04:10:00|629.6|629|629.3|628.7|629.6|629|629.3|628.7|5
1718079300000|2024-06-11 04:15:00|630.1|629.5|628.3|627.7|630.2|629.6|627.8|627.2|123
1718079600000|2024-06-11 04:20:00|628.6|628|628.9|628.3|629.2|628.6|628.6|628|38
1718079900000|2024-06-11 04:25:00|||||||||2
1718080200000|2024-06-11 04:30:00|629.1|628.5|629.4|628.8|629.8|629.2|629.1|628.5|61
1718080500000|2024-06-11 04:35:00|||||||||2
1718080800000|2024-06-11 04:40:00|629.5|628.9|629.6|629|629.7|629.1|629.4|628.8|10
1718081100000|2024-06-11 04:45:00|629.5|628.9|629.5|628.9|629.6|629|629.5|628.9|3
1718081400000|2024-06-11 04:50:00|629.6|629|629.1|628.5|629.6|629|629.1|628.5|11
1718081700000|2024-06-11 04:55:00|629|628.4|629.1|628.5|629.1|628.5|628.8|628.2|6
1718082000000|2024-06-11 05:00:00|629.2|628.6|629.1|628.5|629.2|628.6|629|628.4|6
1718082300000|2024-06-11 05:05:00|629|628.4|628.9|628.3|629.1|628.5|628.9|628.3|2
1718082600000|2024-06-11 05:10:00|628.7|628.1|628.9|628.3|628.9|628.3|628.6|628|6
1718082900000|2024-06-11 05:15:00|629|628.4|628.7|628.1|629|628.4|628.6|628|0
1718083200000|2024-06-11 05:20:00|628.6|628|628.9|628.3|629|628.4|628.6|628|16
1718083500000|2024-06-11 05:25:00|629|628.4|629|628.4|629|628.4|629|628.4|1
1718083800000|2024-06-11 05:30:00|628.9|628.3|628.7|628.1|629|628.4|628.7|628.1|10
1718084100000|2024-06-11 05:35:00|628.5|627.9|628.5|627.9|628.5|627.9|628.2|627.6|80
1718084400000|2024-06-11 05:40:00|628.3|627.7|628.6|628|628.6|628|628.2|627.6|18
1718084700000|2024-06-11 05:45:00|628.7|628.1|628.8|628.2|628.9|628.3|628.7|628.1|10
1718085000000|2024-06-11 05:50:00|628.7|628.1|629.1|628.5|629.2|628.6|628.7|628.1|5
1718085300000|2024-06-11 05:55:00|629|628.4|628.7|628.1|629|628.4|628.7|628.1|11
1718085600000|2024-06-11 06:00:00|||||||||8
1718085900000|2024-06-11 06:05:00|628.8|628.2|628.9|628.3|629|628.4|628.7|628.1|16
1718086200000|2024-06-11 06:10:00|629|628.4|628.9|628.3|629|628.4|628.8|628.2|2
1718086500000|2024-06-11 06:15:00|628.8|628.2|628.7|628.1|628.9|628.3|628.7|628.1|4
1718086800000|2024-06-11 06:20:00|628.8|628.2|628.7|628.1|628.8|628.2|628.7|628.1|5
1718087100000|2024-06-11 06:25:00|||||||||1
1718087400000|2024-06-11 06:30:00|628.8|628.2|628.7|628.1|628.9|628.3|628.7|628.1|26
1718087700000|2024-06-11 06:35:00|628.5|627.9|628.3|627.7|628.5|627.9|628.2|627.6|13
1718088000000|2024-06-11 06:40:00|628.2|627.6|628.9|628.3|629.2|628.6|627.7|627.1|66
1718088300000|2024-06-11 06:45:00|629.1|628.5|629.1|628.5|630|629.4|629|628.4|154
1718088600000|2024-06-11 06:50:00|629|628.4|629.5|628.9|629.6|629|629|628.4|22
1718088900000|2024-06-11 06:55:00|629.4|628.8|629.1|628.5|629.4|628.8|629.1|628.5|24
1718089200000|2024-06-11 07:00:00|629|628.4|629.2|628.6|629.6|629|629|628.4|92
1718089500000|2024-06-11 07:05:00|629.3|628.7|628.9|628.3|629.4|628.8|628.9|628.3|49
1718089800000|2024-06-11 07:10:00|629.1|628.5|628.6|628|629.2|628.6|628.1|627.5|75
1718090100000|2024-06-11 07:15:00|628.7|628.1|628.8|628.2|629|628.4|628.7|628.1|58
1718090400000|2024-06-11 07:20:00|628.7|628.1|630.4|629.8|630.6|630|628.7|628.1|246
1718090700000|2024-06-11 07:25:00|630.3|629.7|630.6|630|630.9|630.3|630.2|629.6|97
1718091000000|2024-06-11 07:30:00|630.7|630.1|630.7|630.1|630.7|630.1|630.7|630.1|31
1718091300000|2024-06-11 07:35:00|630.6|630|630.2|629.6|630.7|630.1|630.2|629.6|115
1718091600000|2024-06-11 07:40:00|630|629.4|630|629.4|630.2|629.6|630|629.4|50
1718091900000|2024-06-11 07:45:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|41
1718092200000|2024-06-11 07:50:00|630.1|629.5|630.3|629.7|630.5|629.9|630|629.4|61
1718092500000|2024-06-11 07:55:00|630.2|629.6|630.3|629.7|630.5|629.9|630|629.4|110
1718092800000|2024-06-11 08:00:00|630.4|629.8|630.5|629.9|630.5|629.9|630|629.4|27
1718093100000|2024-06-11 08:05:00|630.4|629.8|630.4|629.8|630.5|629.9|630.3|629.7|18
1718093400000|2024-06-11 08:10:00|630.3|629.7|630|629.4|630.4|629.8|630|629.4|36
1718093700000|2024-06-11 08:15:00|629.8|629.2|630.4|629.8|630.9|630.3|629.8|629.2|120
1718094000000|2024-06-11 08:20:00|630.2|629.6|629|628.4|630.2|629.6|628.6|628|51
1718094300000|2024-06-11 08:25:00|629.1|628.5|629.4|628.8|629.6|629|629.1|628.5|27
1718094600000|2024-06-11 08:30:00|629.3|628.7|629|628.4|629.4|628.8|629|628.4|21
1718094900000|2024-06-11 08:35:00|628.8|628.2|628.9|628.3|628.9|628.3|628.8|628.2|33
1718095200000|2024-06-11 08:40:00|628.8|628.2|628.5|627.9|628.8|628.2|628.3|627.7|45
1718095500000|2024-06-11 08:45:00|628.3|627.7|628.5|627.9|629|628.4|628.3|627.7|129
1718095800000|2024-06-11 08:50:00|628.6|628|628.9|628.3|629.8|629.2|628.6|628|65
1718096100000|2024-06-11 08:55:00|629|628.4|628.8|628.2|629.7|629.1|628.8|628.2|36
1718096400000|2024-06-11 09:00:00|628.9|628.3|628.2|627.6|628.9|628.3|627.8|627.2|71
1718096700000|2024-06-11 09:05:00|628.5|627.9|628.7|628.1|629|628.4|628.5|627.9|60
1718097000000|2024-06-11 09:10:00|628.6|628|627.5|626.9|628.6|628|627.4|626.8|72
1718097300000|2024-06-11 09:15:00|627.6|627|626.4|625.8|627.9|627.3|626.2|625.6|188
1718097600000|2024-06-11 09:20:00|626.3|625.7|625.7|625.1|626.3|625.7|624.6|624|275
1718097900000|2024-06-11 09:25:00|625.9|625.3|625.4|624.8|626.2|625.6|625.4|624.8|102
1718098200000|2024-06-11 09:30:00|625.5|624.9|625.3|624.7|625.7|625.1|625|624.4|58
1718098500000|2024-06-11 09:35:00|625.4|624.8|625.1|624.5|625.4|624.8|624.3|623.7|124
1718098800000|2024-06-11 09:40:00|625|624.4|625.6|625|625.7|625.1|624.7|624.1|86
1718099100000|2024-06-11 09:45:00|625.5|624.9|625.6|625|625.7|625.1|625.1|624.5|43
1718099400000|2024-06-11 09:50:00|625.7|625.1|625.9|625.3|626.1|625.5|625.5|624.9|38
1718099700000|2024-06-11 09:55:00|626|625.4|625.3|624.7|626|625.4|625.3|624.7|65
1718100000000|2024-06-11 10:00:00|625.4|624.8|624.8|624.2|625.9|625.3|624.5|623.9|88
1718100300000|2024-06-11 10:05:00|624.9|624.3|625.4|624.8|625.7|625.1|624.8|624.2|24
1718100600000|2024-06-11 10:10:00|625.5|624.9|625|624.4|625.5|624.9|624.9|624.3|24
1718100900000|2024-06-11 10:15:00|625.1|624.5|625.6|625|626|625.4|625.1|624.5|25
1718101200000|2024-06-11 10:20:00|625.7|625.1|624.5|623.9|625.7|625.1|624.5|623.9|39
1718101500000|2024-06-11 10:25:00|624.8|624.2|624.9|624.3|625.3|624.7|624.5|623.9|42
1718101800000|2024-06-11 10:30:00|624.6|624|625.5|624.9|625.6|625|624.6|624|31
1718102100000|2024-06-11 10:35:00|625.6|625|627.2|626.6|627.7|627.1|625.5|624.9|209
1718102400000|2024-06-11 10:40:00|627.1|626.5|627.5|626.9|627.6|627|626.3|625.7|113
1718102700000|2024-06-11 10:45:00|627.4|626.8|626.7|626.1|628|627.4|626|625.4|59
1718103000000|2024-06-11 10:50:00|627|626.4|628.4|627.8|628.9|628.3|627|626.4|182
1718103300000|2024-06-11 10:55:00|628.3|627.7|627.3|626.7|628.4|627.8|627.3|626.7|19
1718103600000|2024-06-11 11:00:00|626.9|626.3|627|626.4|627|626.4|626.2|625.6|46
1718103900000|2024-06-11 11:05:00|627.2|626.6|626.6|626|627.7|627.1|626.6|626|26
1718104200000|2024-06-11 11:10:00|626.7|626.1|627|626.4|627.6|627|626.7|626.1|38
1718104500000|2024-06-11 11:15:00|626.9|626.3|627.4|626.8|628|627.4|626.3|625.7|49
1718104800000|2024-06-11 11:20:00|627.5|626.9|627.8|627.2|628.1|627.5|627.4|626.8|39
1718105100000|2024-06-11 11:25:00|627.9|627.3|627.5|626.9|627.9|627.3|627.3|626.7|21
1718105400000|2024-06-11 11:30:00|627.8|627.2|628.4|627.8|628.4|627.8|627.4|626.8|135
1718105700000|2024-06-11 11:35:00|628.3|627.7|628|627.4|628.4|627.8|627.9|627.3|46
1718106000000|2024-06-11 11:40:00|628.1|627.5|627.9|627.3|628.9|628.3|627.9|627.3|78
1718106300000|2024-06-11 11:45:00|628|627.4|628.8|628.2|629|628.4|628|627.4|24
1718106600000|2024-06-11 11:50:00|628.7|628.1|629|628.4|629|628.4|628.5|627.9|60
1718106900000|2024-06-11 11:55:00|628.9|628.3|627.8|627.2|628.9|628.3|627.5|626.9|53
1718107200000|2024-06-11 12:00:00|627.7|627.1|627.9|627.3|628|627.4|627|626.4|65
1718107500000|2024-06-11 12:05:00|628|627.4|627.3|626.7|628.1|627.5|627|626.4|90
1718107800000|2024-06-11 12:10:00|627.4|626.8|627|626.4|627.5|626.9|627|626.4|37
1718108100000|2024-06-11 12:15:00|626.8|626.2|627|626.4|627.4|626.8|626.7|626.1|94
1718108400000|2024-06-11 12:20:00|627.1|626.5|626.6|626|627.8|627.2|626.6|626|61
1718108700000|2024-06-11 12:25:00|626.7|626.1|627.5|626.9|628.4|627.8|626.7|626.1|161
1718109000000|2024-06-11 12:30:00|627.4|626.8|628.1|627.5|628.8|628.2|627.4|626.8|171
1718109300000|2024-06-11 12:35:00|628|627.4|629.1|628.5|629.3|628.7|627.8|627.2|93
1718109600000|2024-06-11 12:40:00|629|628.4|629.4|628.8|630.1|629.5|628.8|628.2|180
1718112600000|2024-06-11 13:30:00|627.5|626.9|633.3|632.7|633.5|632.9|626.6|626|3500
1718112900000|2024-06-11 13:35:00|633.1|632.5|634.4|633.8|635.7|635.1|632.7|632.1|2424
1718113200000|2024-06-11 13:40:00|634.2|633.6|634.2|633.6|635.8|635.2|633.2|632.6|1402
1718113500000|2024-06-11 13:45:00|634.1|633.5|635.7|635.1|636.1|635.5|634.1|633.5|1206
1718113800000|2024-06-11 13:50:00|635.8|635.2|636|635.4|636.7|636.1|635.2|634.6|1550
1718114100000|2024-06-11 13:55:00|636.2|635.6|635.5|634.9|637|636.4|634.4|633.8|1365
1718114400000|2024-06-11 14:00:00|635.7|635.1|638|637.4|638.2|637.6|635|634.4|1106
1718114700000|2024-06-11 14:05:00|638.1|637.5|638|637.4|639.3|638.7|637.5|636.9|1194
1718115000000|2024-06-11 14:10:00|638.1|637.5|638.5|637.9|639.3|638.7|637.7|637.1|987
1718115300000|2024-06-11 14:15:00|638.7|638.1|638.8|638.2|639|638.4|638|637.4|946
1718115600000|2024-06-11 14:20:00|638.9|638.3|638.6|638|639.3|638.7|638|637.4|751
1718115900000|2024-06-11 14:25:00|638.5|637.9|639.7|639.1|640.7|640.1|638.5|637.9|649
1718116200000|2024-06-11 14:30:00|639.5|638.9|639.5|638.9|640.9|640.3|639.2|638.6|668
1718116500000|2024-06-11 14:35:00|639.3|638.7|640.7|640.1|641.2|640.6|639.3|638.7|675
1718116800000|2024-06-11 14:40:00|640.5|639.9|640.5|639.9|641.5|640.9|640.4|639.8|529
1718117100000|2024-06-11 14:45:00|640.7|640.1|640.9|640.3|642.2|641.6|640.5|639.9|779
1718117400000|2024-06-11 14:50:00|640.8|640.2|642.9|642.3|643.2|642.6|640.7|640.1|876
1718117700000|2024-06-11 14:55:00|643|642.4|643.5|642.9|644.1|643.5|642.5|641.9|977
1718118000000|2024-06-11 15:00:00|643.6|643|643.4|642.8|643.7|643.1|643.1|642.5|609
1718118300000|2024-06-11 15:05:00|643.3|642.7|642.7|642.1|643.4|642.8|642|641.4|702
1718118600000|2024-06-11 15:10:00|642.8|642.2|642.4|641.8|643.5|642.9|642.1|641.5|832
1718118900000|2024-06-11 15:15:00|642.6|642|643.6|643|643.8|643.2|642.4|641.8|567
1718119200000|2024-06-11 15:20:00|643.7|643.1|643.6|643|644.6|644|643.4|642.8|893
1718119500000|2024-06-11 15:25:00|643.5|642.9|643.7|643.1|644.2|643.6|643.2|642.6|633
1718119800000|2024-06-11 15:30:00|643.9|643.3|644.6|644|644.6|644|642.7|642.1|945
1718120100000|2024-06-11 15:35:00|644.5|643.9|644.1|643.5|644.9|644.3|644.1|643.5|900
1718120400000|2024-06-11 15:40:00|643.9|643.3|644|643.4|644.2|643.6|643.2|642.6|770
1718120700000|2024-06-11 15:45:00|644.1|643.5|642.5|641.9|645.3|644.7|642.4|641.8|920
1718121000000|2024-06-11 15:50:00|642.4|641.8|644.1|643.5|644.3|643.7|642.4|641.8|644
1718121300000|2024-06-11 15:55:00|644.2|643.6|645.3|644.7|646.1|645.5|644.1|643.5|1155
1718121600000|2024-06-11 16:00:00|645.4|644.8|645.6|645|645.7|645.1|644.6|644|821
1718121900000|2024-06-11 16:05:00|645.4|644.8|645.6|645|646.1|645.5|645.2|644.6|717
1718122200000|2024-06-11 16:10:00|645.5|644.9|646.6|646|646.9|646.3|645.4|644.8|616
1718122500000|2024-06-11 16:15:00|646.5|645.9|647.1|646.5|647.4|646.8|646.2|645.6|459
1718122800000|2024-06-11 16:20:00|646.9|646.3|647.3|646.7|647.4|646.8|646.3|645.7|389
1718123100000|2024-06-11 16:25:00|647.1|646.5|647.8|647.2|648.1|647.5|646.9|646.3|595
1718123400000|2024-06-11 16:30:00|647.7|647.1|647.4|646.8|648.5|647.9|647.3|646.7|648
1718123700000|2024-06-11 16:35:00|647.6|647|647.4|646.8|647.8|647.2|646.9|646.3|874
1718124000000|2024-06-11 16:40:00|647.3|646.7|647.4|646.8|648.7|648.1|646.9|646.3|576
1718124300000|2024-06-11 16:45:00|647.5|646.9|647.4|646.8|647.9|647.3|647.2|646.6|730
1718124600000|2024-06-11 16:50:00|647.3|646.7|647.2|646.6|647.4|646.8|646.7|646.1|313
1718124900000|2024-06-11 16:55:00|646.9|646.3|646.4|645.8|647.4|646.8|646.1|645.5|437
1718125200000|2024-06-11 17:00:00|646.3|645.7|645.7|645.1|646.5|645.9|645.7|645.1|1103
1718125500000|2024-06-11 17:05:00|646|645.4|645.7|645.1|646.5|645.9|645.2|644.6|608
1718125800000|2024-06-11 17:10:00|645.8|645.2|645.3|644.7|646|645.4|645|644.4|579
1718126100000|2024-06-11 17:15:00|645.4|644.8|644.5|643.9|645.8|645.2|644.5|643.9|754
1718126400000|2024-06-11 17:20:00|644.6|644|644.5|643.9|644.7|644.1|644|643.4|412
1718126700000|2024-06-11 17:25:00|644.3|643.7|644.5|643.9|645|644.4|644.3|643.7|419
1718127000000|2024-06-11 17:30:00|644.4|643.8|645|644.4|645.5|644.9|644.3|643.7|318
1718127300000|2024-06-11 17:35:00|645.3|644.7|644.7|644.1|645.4|644.8|644.7|644.1|485
1718127600000|2024-06-11 17:40:00|644.8|644.2|644.1|643.5|644.9|644.3|644.1|643.5|786
1718127900000|2024-06-11 17:45:00|644|643.4|643.6|643|644.1|643.5|643.4|642.8|607
1718128200000|2024-06-11 17:50:00|643.7|643.1|643.1|642.5|643.7|643.1|643|642.4|633
1718128500000|2024-06-11 17:55:00|643|642.4|642.8|642.2|643.1|642.5|642.4|641.8|1091
1718128800000|2024-06-11 18:00:00|643|642.4|642.8|642.2|643.5|642.9|642|641.4|819
1718129100000|2024-06-11 18:05:00|642.7|642.1|642.5|641.9|643|642.4|642.5|641.9|723
1718129400000|2024-06-11 18:10:00|642.3|641.7|642.2|641.6|643.1|642.5|642|641.4|3077
1718129700000|2024-06-11 18:15:00|642.3|641.7|641.4|640.8|642.5|641.9|641.1|640.5|1956
1718150400000|2024-06-12 00:00:00|641.1|640.5|642.8|642.2|643|642.4|639.9|639.3|319
1718150700000|2024-06-12 00:05:00|642.7|642.1|643|642.4|643.1|642.5|642.3|641.7|32
1718151000000|2024-06-12 00:10:00|642.9|642.3|642.2|641.6|642.9|642.3|642.2|641.6|36
1718151300000|2024-06-12 00:15:00|641.9|641.3|641.6|641|642.2|641.6|641.2|640.6|151
1718151600000|2024-06-12 00:20:00|641.7|641.1|641.5|640.9|642|641.4|641|640.4|45
1718151900000|2024-06-12 00:25:00|641.4|640.8|640.5|639.9|641.5|640.9|640.5|639.9|30
1718152200000|2024-06-12 00:30:00|640.7|640.1|641.2|640.6|641.2|640.6|640.5|639.9|18
1718152500000|2024-06-12 00:35:00|641.1|640.5|641.5|640.9|641.5|640.9|640.9|640.3|5
1718152800000|2024-06-12 00:40:00|641.7|641.1|640.9|640.3|641.7|641.1|640.9|640.3|11
1718153100000|2024-06-12 00:45:00|641.1|640.5|641|640.4|641.7|641.1|641|640.4|17
1718153400000|2024-06-12 00:50:00|641.1|640.5|640.9|640.3|641.1|640.5|640.8|640.2|10
1718154000000|2024-06-12 01:00:00|641.1|640.5|640.7|640.1|641.1|640.5|640.4|639.8|45
1718154300000|2024-06-12 01:05:00|640.6|640|640.5|639.9|640.7|640.1|640.4|639.8|3
1718154600000|2024-06-12 01:10:00|640.4|639.8|640|639.4|640.4|639.8|639.9|639.3|47
1718154900000|2024-06-12 01:15:00|639.8|639.2|640.1|639.5|640.2|639.6|639.6|639|20
1718155200000|2024-06-12 01:20:00|640|639.4|640.2|639.6|640.2|639.6|640|639.4|6
1718155500000|2024-06-12 01:25:00|640|639.4|640.4|639.8|640.4|639.8|640|639.4|5
1718155800000|2024-06-12 01:30:00|640.3|639.7|640.2|639.6|640.4|639.8|640.1|639.5|8
1718156100000|2024-06-12 01:35:00|640.3|639.7|640.5|639.9|640.6|640|640.3|639.7|11
1718156400000|2024-06-12 01:40:00|640.7|640.1|640.8|640.2|641|640.4|640.5|639.9|4
1718156700000|2024-06-12 01:45:00|640.5|639.9|640.8|640.2|640.8|640.2|640.5|639.9|8
1718157000000|2024-06-12 01:50:00|640.9|640.3|641.3|640.7|641.3|640.7|640.9|640.3|2
1718157300000|2024-06-12 01:55:00|641.2|640.6|641.5|640.9|641.6|641|641|640.4|13
1718157600000|2024-06-12 02:00:00|641.7|641.1|641.4|640.8|641.8|641.2|641.3|640.7|53
1718157900000|2024-06-12 02:05:00|641.3|640.7|640.9|640.3|641.5|640.9|640.5|639.9|30
1718158200000|2024-06-12 02:10:00|640.8|640.2|640.4|639.8|640.8|640.2|640.4|639.8|9
1718158500000|2024-06-12 02:15:00|640.3|639.7|640.2|639.6|640.4|639.8|640|639.4|3
1718158800000|2024-06-12 02:20:00|640.3|639.7|640.3|639.7|640.4|639.8|640.3|639.7|0
1718159100000|2024-06-12 02:25:00|640.2|639.6|640.3|639.7|640.3|639.7|640.2|639.6|1
1718159400000|2024-06-12 02:30:00|640.4|639.8|640.3|639.7|640.5|639.9|640.1|639.5|8
1718159700000|2024-06-12 02:35:00|640.2|639.6|640|639.4|640.3|639.7|639.9|639.3|6
1718160000000|2024-06-12 02:40:00|640.4|639.8|640.8|640.2|640.9|640.3|640.4|639.8|9
1718160300000|2024-06-12 02:45:00|640.9|640.3|641.5|640.9|641.7|641.1|640.8|640.2|17
1718160600000|2024-06-12 02:50:00|641.8|641.2|641.2|640.6|641.8|641.2|641.1|640.5|19
1718160900000|2024-06-12 02:55:00|641.4|640.8|641.7|641.1|641.7|641.1|641.3|640.7|5
1718161200000|2024-06-12 03:00:00|641.5|640.9|641.5|640.9|641.5|640.9|641.4|640.8|4
1718161500000|2024-06-12 03:05:00|641.4|640.8|641|640.4|641.5|640.9|641|640.4|3
1718161800000|2024-06-12 03:10:00|641.2|640.6|640.3|639.7|641.2|640.6|640.3|639.7|40
1718162100000|2024-06-12 03:15:00|640.4|639.8|640.8|640.2|640.8|640.2|640.4|639.8|7
1718162400000|2024-06-12 03:20:00|640.7|640.1|640.7|640.1|640.8|640.2|640.5|639.9|8
1718162700000|2024-06-12 03:25:00|640.5|639.9|640.8|640.2|640.8|640.2|640.4|639.8|1
1718163000000|2024-06-12 03:30:00|640.7|640.1|640.7|640.1|640.8|640.2|640.6|640|5
1718163300000|2024-06-12 03:35:00|640.6|640|640.8|640.2|640.8|640.2|640.5|639.9|4
1718163600000|2024-06-12 03:40:00|640.9|640.3|640.7|640.1|640.9|640.3|640.7|640.1|2
1718163900000|2024-06-12 03:45:00|640.8|640.2|641.3|640.7|641.3|640.7|640.8|640.2|39
1718164200000|2024-06-12 03:50:00|641.2|640.6|640.9|640.3|641.2|640.6|640.8|640.2|15
1718164500000|2024-06-12 03:55:00|640.8|640.2|640.8|640.2|640.9|640.3|640.8|640.2|2
1718164800000|2024-06-12 04:00:00|640.9|640.3|640.9|640.3|640.9|640.3|640.9|640.3|11
1718165100000|2024-06-12 04:05:00|640.8|640.2|640.3|639.7|640.8|640.2|640.3|639.7|20
1718165400000|2024-06-12 04:10:00|640.4|639.8|640.3|639.7|640.4|639.8|640.3|639.7|15
1718165700000|2024-06-12 04:15:00|640.4|639.8|640.4|639.8|640.4|639.8|640.4|639.8|7
1718166000000|2024-06-12 04:20:00|640.5|639.9|640.4|639.8|640.6|640|640.4|639.8|1
1718166300000|2024-06-12 04:25:00|640.3|639.7|640.4|639.8|640.4|639.8|640.3|639.7|2
1718166600000|2024-06-12 04:30:00|640.6|640|640.7|640.1|640.9|640.3|640.6|640|32
1718166900000|2024-06-12 04:35:00|640.6|640|640.6|640|640.7|640.1|640.4|639.8|7
1718167200000|2024-06-12 04:40:00|640.7|640.1|640.4|639.8|640.7|640.1|640.4|639.8|3
1718167500000|2024-06-12 04:45:00|640.5|639.9|640.6|640|640.6|640|640.4|639.8|6
1718167800000|2024-06-12 04:50:00|640.5|639.9|640.9|640.3|640.9|640.3|640.4|639.8|12
1718168100000|2024-06-12 04:55:00|640.8|640.2|640.8|640.2|640.8|640.2|640.8|640.2|2
1718168400000|2024-06-12 05:00:00|641|640.4|640.8|640.2|641.2|640.6|640.8|640.2|10
1718168700000|2024-06-12 05:05:00|640.7|640.1|640.4|639.8|640.7|640.1|640.4|639.8|7
1718169000000|2024-06-12 05:10:00|640.5|639.9|640.4|639.8|640.5|639.9|640.4|639.8|8
1718169300000|2024-06-12 05:15:00|640.5|639.9|640.4|639.8|640.5|639.9|640.4|639.8|2
1718169600000|2024-06-12 05:20:00|640.8|640.2|640.7|640.1|640.8|640.2|640.5|639.9|20
1718169900000|2024-06-12 05:25:00|640.6|640|640.8|640.2|640.9|640.3|640.5|639.9|15
1718170200000|2024-06-12 05:30:00|640.9|640.3|640.7|640.1|640.9|640.3|640.7|640.1|3
1718170500000|2024-06-12 05:35:00|640.8|640.2|640.4|639.8|640.8|640.2|640.4|639.8|14
1718170800000|2024-06-12 05:40:00|640.7|640.1|641.2|640.6|641.2|640.6|640.6|640|25
1718171100000|2024-06-12 05:45:00|641|640.4|640.9|640.3|641.2|640.6|640.9|640.3|17
1718171400000|2024-06-12 05:50:00|640.7|640.1|640.1|639.5|640.8|640.2|639.6|639|87
1718171700000|2024-06-12 05:55:00|639.9|639.3|638.7|638.1|640|639.4|638.5|637.9|50
1718172000000|2024-06-12 06:00:00|638.8|638.2|638.7|638.1|638.8|638.2|638.4|637.8|14
1718172300000|2024-06-12 06:05:00|638.8|638.2|638.9|638.3|639|638.4|638.4|637.8|16
1718172600000|2024-06-12 06:10:00|638.7|638.1|638.8|638.2|638.8|638.2|638.7|638.1|5
1718172900000|2024-06-12 06:15:00|638.7|638.1|638.7|638.1|638.8|638.2|638.7|638.1|10
1718173200000|2024-06-12 06:20:00|638.5|637.9|638.6|638|638.9|638.3|638.4|637.8|36
1718173500000|2024-06-12 06:25:00|638.5|637.9|638.5|637.9|638.6|638|638.1|637.5|30
1718173800000|2024-06-12 06:30:00|638.4|637.8|638.6|638|638.8|638.2|638.4|637.8|31
1718174100000|2024-06-12 06:35:00|638.5|637.9|638.5|637.9|638.6|638|638.4|637.8|3
1718174400000|2024-06-12 06:40:00|638.6|638|638.6|638|638.7|638.1|638.4|637.8|9
1718174700000|2024-06-12 06:45:00|638.4|637.8|638.7|638.1|638.8|638.2|638.4|637.8|20
1718175000000|2024-06-12 06:50:00|638.6|638|639.1|638.5|639.1|638.5|638.4|637.8|49
1718175300000|2024-06-12 06:55:00|638.9|638.3|638.7|638.1|639.3|638.7|638.6|638|70
1718175600000|2024-06-12 07:00:00|638.6|638|638.8|638.2|638.8|638.2|638.6|638|17
1718175900000|2024-06-12 07:05:00|638.6|638|638.7|638.1|639.2|638.6|638.5|637.9|42
1718176200000|2024-06-12 07:10:00|638.6|638|638.8|638.2|638.8|638.2|638.5|637.9|25
1718176500000|2024-06-12 07:15:00|638.7|638.1|639.1|638.5|639.3|638.7|638.7|638.1|38
1718176800000|2024-06-12 07:20:00|638.9|638.3|639|638.4|639.6|639|638.7|638.1|125
1718177100000|2024-06-12 07:25:00|638.9|638.3|638.5|637.9|638.9|638.3|638.1|637.5|96
1718177400000|2024-06-12 07:30:00|638.6|638|638.4|637.8|639.1|638.5|638.4|637.8|98
1718177700000|2024-06-12 07:35:00|638.3|637.7|638.6|638|638.6|638|637.9|637.3|31
1718178000000|2024-06-12 07:40:00|638.7|638.1|637.6|637|638.7|638.1|637.6|637|76
1718178300000|2024-06-12 07:45:00|637.7|637.1|637.7|637.1|637.7|637.1|637.5|636.9|24
1718178600000|2024-06-12 07:50:00|637.6|637|637.3|636.7|637.7|637.1|637|636.4|36
1718178900000|2024-06-12 07:55:00|637.2|636.6|637.5|636.9|637.7|637.1|637.1|636.5|51
1718179200000|2024-06-12 08:00:00|637.3|636.7|638.6|638|638.9|638.3|637.3|636.7|63
1718179500000|2024-06-12 08:05:00|638.5|637.9|637.9|637.3|638.6|638|637.8|637.2|37
1718179800000|2024-06-12 08:10:00|638.4|637.8|637.7|637.1|638.4|637.8|637.5|636.9|56
1718180100000|2024-06-12 08:15:00|637.6|637|637.5|636.9|637.6|637|637|636.4|54
1718180400000|2024-06-12 08:20:00|637.3|636.7|637.5|636.9|637.6|637|637.3|636.7|27
1718180700000|2024-06-12 08:25:00|637.3|636.7|637.5|636.9|637.6|637|637|636.4|35
1718181000000|2024-06-12 08:30:00|637.4|636.8|636.6|636|637.4|636.8|636.4|635.8|41
1718181300000|2024-06-12 08:35:00|636.5|635.9|637|636.4|637.1|636.5|636.4|635.8|61
1718181600000|2024-06-12 08:40:00|636.9|636.3|636.9|636.3|637|636.4|636.9|636.3|40
1718181900000|2024-06-12 08:45:00|636.7|636.1|636.7|636.1|637.1|636.5|636.5|635.9|140
1718182200000|2024-06-12 08:50:00|636.8|636.2|636.2|635.6|636.8|636.2|635.8|635.2|125
1718182500000|2024-06-12 08:55:00|636.1|635.5|635.1|634.5|636.6|636|635|634.4|171
1718182800000|2024-06-12 09:00:00|635.2|634.6|635.1|634.5|635.8|635.2|634.9|634.3|96
1718183100000|2024-06-12 09:05:00|634.9|634.3|634.9|634.3|635|634.4|634.6|634|75
1718183400000|2024-06-12 09:10:00|634.8|634.2|634.6|634|635.5|634.9|634.5|633.9|131
1718183700000|2024-06-12 09:15:00|634.7|634.1|635.3|634.7|635.6|635|634.6|634|101
1718184000000|2024-06-12 09:20:00|635.2|634.6|636|635.4|636.1|635.5|635.1|634.5|100
1718184300000|2024-06-12 09:25:00|635.9|635.3|636|635.4|636.4|635.8|635.8|635.2|62
1718184600000|2024-06-12 09:30:00|636.1|635.5|636|635.4|636.3|635.7|635.9|635.3|29
1718184900000|2024-06-12 09:35:00|635.9|635.3|635.8|635.2|636|635.4|635.3|634.7|83
1718185200000|2024-06-12 09:40:00|635.7|635.1|635.6|635|635.9|635.3|635.5|634.9|10
1718185500000|2024-06-12 09:45:00|635.4|634.8|635|634.4|635.5|634.9|634.4|633.8|227
1718185800000|2024-06-12 09:50:00|635.1|634.5|635.1|634.5|635.2|634.6|634.7|634.1|43
1718186100000|2024-06-12 09:55:00|635|634.4|635.5|634.9|635.9|635.3|635|634.4|48
1718186400000|2024-06-12 10:00:00|635.3|634.7|634.9|634.3|635.3|634.7|634.9|634.3|62
1718186700000|2024-06-12 10:05:00|634.8|634.2|635.5|634.9|635.5|634.9|634.8|634.2|67
1718187000000|2024-06-12 10:10:00|635.4|634.8|635.4|634.8|635.5|634.9|635|634.4|60
1718187300000|2024-06-12 10:15:00|635.1|634.5|635.5|634.9|635.5|634.9|635.1|634.5|33
1718187600000|2024-06-12 10:20:00|635.4|634.8|635.3|634.7|635.4|634.8|635|634.4|54
1718187900000|2024-06-12 10:25:00|634.8|634.2|634.6|634|634.8|634.2|634.5|633.9|84
1718188200000|2024-06-12 10:30:00|634.7|634.1|634.6|634|634.8|634.2|634.5|633.9|15
1718188500000|2024-06-12 10:35:00|634.4|633.8|634|633.4|634.4|633.8|633.8|633.2|99
1718188800000|2024-06-12 10:40:00|633.6|633|634|633.4|634.4|633.8|633.6|633|67
1718189100000|2024-06-12 10:45:00|633.9|633.3|634.4|633.8|634.5|633.9|633.7|633.1|59
1718189400000|2024-06-12 10:50:00|634.2|633.6|634.2|633.6|634.4|633.8|634.1|633.5|71
1718189700000|2024-06-12 10:55:00|634.1|633.5|634|633.4|634.4|633.8|633.9|633.3|19
1718190000000|2024-06-12 11:00:00|633.9|633.3|634.7|634.1|635|634.4|633.9|633.3|52
1718190300000|2024-06-12 11:05:00|634.6|634|634.1|633.5|634.7|634.1|634|633.4|43
1718190600000|2024-06-12 11:10:00|634.2|633.6|634.3|633.7|634.5|633.9|634.1|633.5|24
1718190900000|2024-06-12 11:15:00|634.2|633.6|633.4|632.8|634.2|633.6|633.4|632.8|37
1718191200000|2024-06-12 11:20:00|633.5|632.9|633.3|632.7|633.6|633|633.2|632.6|107
1718191500000|2024-06-12 11:25:00|633.2|632.6|633.3|632.7|633.4|632.8|633.1|632.5|32
1718191800000|2024-06-12 11:30:00|633.4|632.8|633.3|632.7|633.4|632.8|633.3|632.7|92
1718192100000|2024-06-12 11:35:00|633.5|632.9|633.7|633.1|633.8|633.2|633.3|632.7|20
1718192400000|2024-06-12 11:40:00|633.5|632.9|633.8|633.2|634.1|633.5|633.4|632.8|75
1718192700000|2024-06-12 11:45:00|633.5|632.9|633.4|632.8|633.6|633|633.3|632.7|37
1718193000000|2024-06-12 11:50:00|633.3|632.7|631.5|630.9|633.4|632.8|631.5|630.9|245
1718193300000|2024-06-12 11:55:00|631.6|631|630.8|630.2|631.8|631.2|630.5|629.9|197
1718193600000|2024-06-12 12:00:00|630.7|630.1|630.9|630.3|631.8|631.2|630.5|629.9|281
1718193900000|2024-06-12 12:05:00|631|630.4|631.8|631.2|631.8|631.2|630.9|630.3|110
1718194200000|2024-06-12 12:10:00|631.7|631.1|631.4|630.8|631.7|631.1|630.6|630|109
1718194500000|2024-06-12 12:15:00|631.3|630.7|630.5|629.9|631.3|630.7|630.4|629.8|190
1718194800000|2024-06-12 12:20:00|630.4|629.8|630.8|630.2|631.1|630.5|629.7|629.1|169
1718195100000|2024-06-12 12:25:00|630.9|630.3|631.1|630.5|631.2|630.6|630|629.4|109
1718195400000|2024-06-12 12:30:00|631|630.4|633.1|632.5|633.5|632.9|631|630.4|518
1718195700000|2024-06-12 12:35:00|633.2|632.6|633.3|632.7|633.4|632.8|632.5|631.9|90
1718196000000|2024-06-12 12:40:00|633.2|632.6|632.4|631.4|633.2|632.6|632|631.4|267
1718199000000|2024-06-12 13:30:00|631.3|630.7|634.3|633.7|634.5|633.9|628.9|628.3|2282
1718199300000|2024-06-12 13:35:00|634.2|633.6|632.9|632.3|634.7|634.1|632.9|632.3|960
1718199600000|2024-06-12 13:40:00|632.8|632.2|629.2|628.6|632.8|632.2|627.2|626.6|1646
1718199900000|2024-06-12 13:45:00|629|628.4|628.9|628.3|629.5|628.9|627.7|627.1|654
1718200200000|2024-06-12 13:50:00|628.8|628.2|629.5|628.9|630.4|629.8|628.2|627.6|1077
1718200500000|2024-06-12 13:55:00|629.4|628.8|628.5|627.9|630.2|629.6|627.5|626.9|703
1718200800000|2024-06-12 14:00:00|628.7|628.1|629.3|628.7|629.4|628.8|628.2|627.6|393
1718201100000|2024-06-12 14:05:00|629.2|628.6|629|628.4|629.2|628.6|627.5|626.9|506
1718201400000|2024-06-12 14:10:00|628.8|628.2|628.5|627.9|629|628.4|627.6|627|577
1718201700000|2024-06-12 14:15:00|628.3|627.7|627.5|626.9|628.3|627.7|627.1|626.5|438
1718202000000|2024-06-12 14:20:00|627.6|627|627.3|626.7|627.8|627.2|627|626.4|360
1718202300000|2024-06-12 14:25:00|627.2|626.6|627.5|626.9|627.8|627.2|627|626.4|709
1718202600000|2024-06-12 14:30:00|627.4|626.8|627.7|627.1|628.1|627.5|626.6|626|916
1718202900000|2024-06-12 14:35:00|627.8|627.2|627.6|627|628.6|628|627.4|626.8|405
1718203200000|2024-06-12 14:40:00|627.5|626.9|629.4|628.8|630.8|630.2|627.3|626.7|1167
1718203500000|2024-06-12 14:45:00|629.1|628.5|630.1|629.5|630.1|629.5|628.5|627.9|374
1718203800000|2024-06-12 14:50:00|630.2|629.6|631.4|630.8|631.4|630.8|629.4|628.8|622
1718204100000|2024-06-12 14:55:00|631.5|630.9|631.9|631.3|631.9|631.3|630.3|629.7|379
1718204400000|2024-06-12 15:00:00|632|631.4|631.7|631.1|632.4|631.8|631.6|631|771
1718204700000|2024-06-12 15:05:00|632|631.4|631.7|631.1|633|632.4|631.4|630.8|438
1718205000000|2024-06-12 15:10:00|631.8|631.2|632.7|632.1|633|632.4|631.8|631.2|372
1718205300000|2024-06-12 15:15:00|632.6|632|632.6|632|633.5|632.9|632.2|631.6|499
1718205600000|2024-06-12 15:20:00|632.7|632.1|632|631.4|632.7|632.1|631.2|630.6|337
1718205900000|2024-06-12 15:25:00|631.9|631.3|631.7|631.1|632.2|631.6|631.2|630.6|398
1718206200000|2024-06-12 15:30:00|631.6|631|631.2|630.6|632.5|631.9|630.9|630.3|554
1718206500000|2024-06-12 15:35:00|631|630.4|630.7|630.1|631.5|630.9|630.2|629.6|293
1718206800000|2024-06-12 15:40:00|630.9|630.3|632.2|631.6|632.5|631.9|630.5|629.9|296
1718207100000|2024-06-12 15:45:00|632.1|631.5|631.7|631.1|632.2|631.6|631|630.4|372
1718207400000|2024-06-12 15:50:00|631.6|631|631.9|631.3|632.2|631.6|630.7|630.1|416
1718207700000|2024-06-12 15:55:00|631.8|631.2|632.5|631.9|633|632.4|631.4|630.8|376
1718208000000|2024-06-12 16:00:00|632.6|632|630.4|629.8|636.7|635.9|630.4|629.8|1186
1718208300000|2024-06-12 16:05:00|630|629.4|631.2|630.6|632|631.4|629.5|628.9|935
1718208600000|2024-06-12 16:10:00|630.7|630.1|634.2|633.6|634.6|634|629.8|629.2|840
1718208900000|2024-06-12 16:15:00|634.1|633.5|635.8|635.2|636.5|635.9|633.4|632.8|902
1718209200000|2024-06-12 16:20:00|635.6|635|635.7|635.1|636.8|636.2|634.6|634|670
1718209500000|2024-06-12 16:25:00|635.6|635|631.9|631.3|635.8|635.2|631|630.4|763
1718209800000|2024-06-12 16:30:00|632|631.4|631.1|630.5|633|632.4|630.9|630.3|553
1718210100000|2024-06-12 16:35:00|631|630.4|631.3|630.7|632.3|631.7|630.8|630.2|340
1718210400000|2024-06-12 16:40:00|631|630.4|631.1|630.5|631.5|630.9|630.3|629.7|570
1718210700000|2024-06-12 16:45:00|631|630.4|632.3|631.7|632.9|632.3|630.3|629.7|330
1718211000000|2024-06-12 16:50:00|632|631.4|630.5|629.9|632.3|631.7|630.5|629.9|389
1718211300000|2024-06-12 16:55:00|630.3|629.7|629.7|629.1|630.3|629.7|629.3|628.7|346
1718211600000|2024-06-12 17:00:00|629.5|628.9|630.5|629.9|630.8|630.2|629.5|628.9|412
1718211900000|2024-06-12 17:05:00|630.7|630.1|632.3|631.7|632.8|632.2|630.5|629.9|437
1718212200000|2024-06-12 17:10:00|632.5|631.9|632.5|631.9|633.3|632.7|632.3|631.7|370
1718212500000|2024-06-12 17:15:00|632.6|632|631.7|631.1|632.7|632.1|631.7|631.1|350
1718212800000|2024-06-12 17:20:00|631.6|631|631.5|630.9|632.2|631.6|631.1|630.5|189
1718213100000|2024-06-12 17:25:00|631.8|631.2|631.6|631|632|631.4|631.5|630.9|277
1718213400000|2024-06-12 17:30:00|631.7|631.1|632.5|631.9|632.5|631.9|631.3|630.7|265
1718213700000|2024-06-12 17:35:00|632.4|631.8|632.5|631.9|633.3|632.7|632|631.4|536
1718214000000|2024-06-12 17:40:00|632.8|632.2|634.5|633.9|634.8|634.2|632|631.4|338
1718214300000|2024-06-12 17:45:00|634.4|633.8|634|633.4|634.4|633.8|633.6|633|635
1718214600000|2024-06-12 17:50:00|633.7|633.1|633.7|633.1|634.2|633.6|633.5|632.9|329
1718214900000|2024-06-12 17:55:00|633.6|633|633.1|632.5|633.6|633|632.9|632.3|238
1718215200000|2024-06-12 18:00:00|633|632.4|632.9|632.3|633.3|632.7|632.3|631.7|337
1718215500000|2024-06-12 18:05:00|633.1|632.5|633.3|632.7|633.7|633.1|632.5|631.9|452
1718215800000|2024-06-12 18:10:00|633|632.4|632.3|631.7|633.3|632.7|632|631.4|2923
1718216100000|2024-06-12 18:15:00|632.1|631.5|629.8|629.2|632.1|631.5|629.8|629.2|1482
1718236800000|2024-06-13 00:00:00|628.5|627.9|631.7|631.1|631.8|631.2|627.7|627.1|288
1718237100000|2024-06-13 00:05:00|632.3|631.7|635.2|634.6|635.5|634.9|631.9|631.3|139
1718237400000|2024-06-13 00:10:00|635.4|634.8|636.2|635.6|636.3|635.7|635.2|634.6|78
1718237700000|2024-06-13 00:15:00|636.3|635.7|634.7|634.1|636.3|635.7|634.5|633.9|75
1718238000000|2024-06-13 00:20:00|634.9|634.3|635.2|634.6|635.5|634.9|634.5|633.9|50
1718238300000|2024-06-13 00:25:00|635|634.4|635.9|635.3|636.1|635.5|634.9|634.3|33
1718238600000|2024-06-13 00:30:00|636|635.4|635.7|635.1|636.3|635.7|635.4|634.8|40
1718238900000|2024-06-13 00:35:00|635.2|634.6|634.7|634.1|635.5|634.9|634.5|633.9|83
1718239200000|2024-06-13 00:40:00|634.5|633.9|634.5|633.9|635|634.4|634.5|633.9|13
1718239500000|2024-06-13 00:45:00|634.8|634.2|634.8|634.2|634.9|634.3|634.3|633.7|29
1718239800000|2024-06-13 00:50:00|634.9|634.3|634.8|634.2|635|634.4|634.7|634.1|7
1718240100000|2024-06-13 00:55:00|634.9|634.3|635.3|634.7|635.3|634.7|634.9|634.3|19
1718240400000|2024-06-13 01:00:00|635.2|634.6|635.1|634.5|635.8|635.2|634.9|634.3|13
1718240700000|2024-06-13 01:05:00|635.2|634.6|633.8|633.2|635.3|634.7|633.8|633.2|16
1718241000000|2024-06-13 01:10:00|633.7|633.1|632.4|631.8|633.8|633.2|632.2|631.6|62
1718241300000|2024-06-13 01:15:00|632.5|631.9|632.8|632.2|632.8|632.2|632.3|631.7|9
1718241600000|2024-06-13 01:20:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|15
1718241900000|2024-06-13 01:25:00|633.4|632.8|634.2|633.6|634.2|633.6|633.3|632.7|6
1718242200000|2024-06-13 01:30:00|634.3|633.7|634.1|633.5|634.6|634|633.7|633.1|25
1718242500000|2024-06-13 01:35:00|634|633.4|633.1|632.5|634|633.4|632.8|632.2|47
1718242800000|2024-06-13 01:40:00|633.2|632.6|633.7|633.1|633.8|633.2|633.2|632.6|9
1718243100000|2024-06-13 01:45:00|633.8|633.2|633.1|632.5|633.8|633.2|633.1|632.5|5
1718243400000|2024-06-13 01:50:00|633.2|632.6|633.4|632.8|633.6|633|633.1|632.5|14
1718243700000|2024-06-13 01:55:00|633.6|633|633.6|633|634.1|633.5|633.3|632.7|8
1718244000000|2024-06-13 02:00:00|633.5|632.9|634.2|633.6|634.2|633.6|633.3|632.7|112
1718244300000|2024-06-13 02:05:00|634.3|633.7|634.2|633.6|634.3|633.7|633.6|633|15
1718244600000|2024-06-13 02:10:00|634.3|633.7|633.6|633|634.6|634|633.5|632.9|34
1718244900000|2024-06-13 02:15:00|633.8|633.2|633.8|633.2|634.1|633.5|633.6|633|12
1718245200000|2024-06-13 02:20:00|633.6|633|634|633.4|634.1|633.5|633.6|633|4
1718245500000|2024-06-13 02:25:00|633.8|633.2|633.1|632.5|634|633.4|633.1|632.5|18
1718245800000|2024-06-13 02:30:00|633|632.4|633.3|632.7|633.4|632.8|632.6|632|20
1718246100000|2024-06-13 02:35:00|633.1|632.5|633.5|632.9|633.5|632.9|633.1|632.5|4
1718246400000|2024-06-13 02:40:00|633.6|633|633.8|633.2|633.9|633.3|633.3|632.7|12
1718246700000|2024-06-13 02:45:00|633.7|633.1|633.6|633|633.9|633.3|633.3|632.7|15
1718247000000|2024-06-13 02:50:00|633.7|633.1|633.6|633|634.1|633.5|633.6|633|20
1718247300000|2024-06-13 02:55:00|633.7|633.1|633.7|633.1|633.9|633.3|633.7|633.1|8
1718247600000|2024-06-13 03:00:00|633.8|633.2|633.5|632.9|634.2|633.6|633.1|632.5|25
1718247900000|2024-06-13 03:05:00|633.3|632.7|633|632.4|633.4|632.8|632.8|632.2|24
1718248200000|2024-06-13 03:10:00|632.9|632.3|632.9|632.3|633|632.4|632.7|632.1|5
1718248500000|2024-06-13 03:15:00|633|632.4|633|632.4|633.2|632.6|632.9|632.3|7
1718248800000|2024-06-13 03:20:00|632.9|632.3|633.1|632.5|633.2|632.6|632.9|632.3|5
1718249100000|2024-06-13 03:25:00|633|632.4|633.2|632.6|633.2|632.6|632.7|632.1|6
1718249400000|2024-06-13 03:30:00|633|632.4|633|632.4|633|632.4|633|632.4|5
1718249700000|2024-06-13 03:35:00|632.9|632.3|632.9|632.3|633.1|632.5|632.9|632.3|3
1718250000000|2024-06-13 03:40:00|||||||||1
1718250300000|2024-06-13 03:45:00|633|632.4|633|632.4|633.1|632.5|633|632.4|4
1718250600000|2024-06-13 03:50:00|632.9|632.3|633.1|632.5|633.1|632.5|632.9|632.3|0
1718250900000|2024-06-13 03:55:00|633.2|632.6|633|632.4|633.3|632.7|632.8|632.2|8
1718251200000|2024-06-13 04:00:00|633.1|632.5|633.2|632.6|633.2|632.6|633|632.4|4
1718251500000|2024-06-13 04:05:00|633.3|632.7|633.2|632.6|633.3|632.7|633.1|632.5|4
1718251800000|2024-06-13 04:10:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|3
1718252100000|2024-06-13 04:15:00|633.3|632.7|633.5|632.9|633.5|632.9|633.3|632.7|5
1718252400000|2024-06-13 04:20:00|633.6|633|634.4|633.8|634.6|634|633.5|632.9|21
1718252700000|2024-06-13 04:25:00|634.2|633.6|634|633.4|634.3|633.7|634|633.4|7
1718253000000|2024-06-13 04:30:00|633.9|633.3|633.6|633|633.9|633.3|633.6|633|3
1718253300000|2024-06-13 04:35:00|633.7|633.1|633.7|633.1|633.7|633.1|633.7|633.1|2
1718253600000|2024-06-13 04:40:00|633.6|633|634.1|633.5|634.1|633.5|633.5|632.9|2
1718253900000|2024-06-13 04:45:00|634.2|633.6|634.2|633.6|634.3|633.7|634|633.4|1
1718254200000|2024-06-13 04:50:00|634.4|633.8|634.5|633.9|634.6|634|634.2|633.6|5
1718254500000|2024-06-13 04:55:00|634.2|633.6|634.1|633.5|634.3|633.7|634.1|633.5|16
1718254800000|2024-06-13 05:00:00|634.2|633.6|633.9|633.3|634.4|633.8|633.9|633.3|9
1718255100000|2024-06-13 05:05:00|633.8|633.2|633.8|633.2|633.8|633.2|633.6|633|3
1718255400000|2024-06-13 05:10:00|633.7|633.1|633.8|633.2|633.8|633.2|633.7|633.1|5
1718255700000|2024-06-13 05:15:00|634.1|633.5|634.1|633.5|634.1|633.5|633.8|633.2|181
1718256000000|2024-06-13 05:20:00|633.9|633.3|634.1|633.5|634.1|633.5|633.9|633.3|12
1718256300000|2024-06-13 05:25:00|634|633.4|634|633.4|634|633.4|633.9|633.3|2
1718256600000|2024-06-13 05:30:00|633.9|633.3|633.9|633.3|634|633.4|633.7|633.1|14
1718256900000|2024-06-13 05:35:00|633.8|633.2|633.2|632.6|633.8|633.2|633.1|632.5|66
1718257200000|2024-06-13 05:40:00|633.3|632.7|633.2|632.6|633.4|632.8|632.9|632.3|19
1718257500000|2024-06-13 05:45:00|633.1|632.5|632.1|631.5|633.2|632.6|632.1|631.5|40
1718257800000|2024-06-13 05:50:00|632.2|631.6|632.6|632|632.9|632.3|632.2|631.6|20
1718258100000|2024-06-13 05:55:00|632.7|632.1|632.4|631.8|632.8|632.2|632.4|631.8|6
1718258400000|2024-06-13 06:00:00|632.5|631.9|633.3|632.7|633.4|632.8|632.5|631.9|14
1718258700000|2024-06-13 06:05:00|633.4|632.8|633.6|633|634|633.4|633.4|632.8|11
1718259000000|2024-06-13 06:10:00|633.5|632.9|633.5|632.9|633.9|633.3|633.2|632.6|27
1718259300000|2024-06-13 06:15:00|633.6|633|633.6|633|633.6|633|633|632.4|18
1718259600000|2024-06-13 06:20:00|633.9|633.3|634|633.4|634.2|633.6|633.9|633.3|10
1718259900000|2024-06-13 06:25:00|633.7|633.1|633.6|633|633.7|633.1|633.5|632.9|15
1718260200000|2024-06-13 06:30:00|633.5|632.9|633.5|632.9|633.7|633.1|633.5|632.9|8
1718260500000|2024-06-13 06:35:00|633.6|633|634.2|633.6|634.2|633.6|633.6|633|34
1718260800000|2024-06-13 06:40:00|634.1|633.5|633.4|632.8|634.1|633.5|633.2|632.6|17
1718261100000|2024-06-13 06:45:00|633.3|632.7|633.1|632.5|633.4|632.8|633|632.4|6
1718261400000|2024-06-13 06:50:00|633|632.4|632.8|632.2|633.2|632.6|632.8|632.2|12
1718261700000|2024-06-13 06:55:00|632.7|632.1|633.6|633|633.7|633.1|632.6|632|62
1718262000000|2024-06-13 07:00:00|633.2|632.6|635.7|635.1|635.8|635.2|633.2|632.6|72
1718262300000|2024-06-13 07:05:00|635.5|634.9|635.1|634.5|635.5|634.9|634.6|634|20
1718262600000|2024-06-13 07:10:00|635.2|634.6|634.5|633.9|635.4|634.8|634.4|633.8|36
1718262900000|2024-06-13 07:15:00|634.6|634|634.5|633.9|635|634.4|634.4|633.8|24
1718263200000|2024-06-13 07:20:00|634.6|634|634.3|633.7|634.7|634.1|634|633.4|12
1718263500000|2024-06-13 07:25:00|634.2|633.6|633.6|633|634.4|633.8|633.6|633|28
1718263800000|2024-06-13 07:30:00|633.7|633.1|634.5|633.9|634.5|633.9|633.7|633.1|13
1718264100000|2024-06-13 07:35:00|634.4|633.8|635.1|634.5|635.2|634.6|634.2|633.6|19
1718264400000|2024-06-13 07:40:00|635|634.4|634.8|634.2|636|635.4|634.7|634.1|44
1718264700000|2024-06-13 07:45:00|634.9|634.3|635|634.4|635.6|635|634.9|634.3|15
1718265000000|2024-06-13 07:50:00|635.2|634.6|635.1|634.5|635.3|634.7|635|634.4|21
1718265300000|2024-06-13 07:55:00|635.2|634.6|634.9|634.3|635.2|634.6|634.8|634.2|17
1718265600000|2024-06-13 08:00:00|634.8|634.2|634.7|634.1|635.1|634.5|634.2|633.6|12
1718265900000|2024-06-13 08:05:00|634.6|634|634.6|634|634.6|634|634.1|633.5|7
1718266200000|2024-06-13 08:10:00|634.7|634.1|634.8|634.2|635.3|634.7|634.7|634.1|31
1718266500000|2024-06-13 08:15:00|634.9|634.3|635.3|634.7|635.4|634.8|634.8|634.2|56
1718266800000|2024-06-13 08:20:00|635.5|634.9|634.4|633.8|636.3|635.7|634.1|633.5|358
1718267100000|2024-06-13 08:25:00|634.3|633.7|634.3|633.7|635.1|634.5|634.1|633.5|120
1718267400000|2024-06-13 08:30:00|634.4|633.8|632.6|632|634.7|634.1|632.1|631.5|60
1718267700000|2024-06-13 08:35:00|632.5|631.9|633.4|632.8|633.4|632.8|632.5|631.9|36
1718268000000|2024-06-13 08:40:00|633.3|632.7|634.1|633.5|634.2|633.6|633.1|632.5|21
1718268300000|2024-06-13 08:45:00|634|633.4|633.6|633|634|633.4|633.2|632.6|41
1718268600000|2024-06-13 08:50:00|633.5|632.9|634.3|633.7|634.3|633.7|633.2|632.6|32
1718268900000|2024-06-13 08:55:00|634.1|633.5|635.9|635.3|637.3|636.7|634.1|633.5|206
1718269200000|2024-06-13 09:00:00|636|635.4|636.1|635.5|636.4|635.8|634.2|633.6|101
1718269500000|2024-06-13 09:05:00|635.9|635.3|636.5|635.9|636.7|636.1|635.9|635.3|141
1718269800000|2024-06-13 09:10:00|636.6|636|636.3|635.7|636.9|636.3|635.3|634.7|81
1718270100000|2024-06-13 09:15:00|636.7|636.1|637.9|637.3|638.2|637.6|636.4|635.8|205
1718270400000|2024-06-13 09:20:00|638|637.4|638.7|638.1|639.2|638.6|637.8|637.2|89
1718270700000|2024-06-13 09:25:00|638.6|638|638.1|637.5|638.8|638.2|638|637.4|56
1718271000000|2024-06-13 09:30:00|638|637.4|638|637.4|638.6|638|637.8|637.2|56
1718271300000|2024-06-13 09:35:00|637.8|637.2|637.2|636.6|638.3|637.7|637|636.4|141
1718271600000|2024-06-13 09:40:00|637|636.4|637.4|636.8|637.7|637.1|636.9|636.3|32
1718271900000|2024-06-13 09:45:00|637.3|636.7|637.6|637|637.7|637.1|637.3|636.7|7
1718272200000|2024-06-13 09:50:00|637.3|636.7|637.5|636.9|637.5|636.9|637.1|636.5|100
1718272500000|2024-06-13 09:55:00|637.4|636.8|637|636.4|637.4|636.8|637|636.4|6
1718272800000|2024-06-13 10:00:00|636.7|636.1|636.2|635.6|636.7|636.1|635.9|635.3|40
1718273100000|2024-06-13 10:05:00|635.8|635.2|636|635.4|636.2|635.6|635.7|635.1|19
1718273400000|2024-06-13 10:10:00|636.2|635.6|636.2|635.6|636.3|635.7|635.9|635.3|22
1718273700000|2024-06-13 10:15:00|636.1|635.5|635.4|634.8|636.2|635.6|635.4|634.8|30
1718274000000|2024-06-13 10:20:00|635.5|634.9|635.9|635.3|635.9|635.3|635.3|634.7|12
1718274300000|2024-06-13 10:25:00|636.1|635.5|636.4|635.8|636.5|635.9|635.9|635.3|6
1718274600000|2024-06-13 10:30:00|636.7|636.1|635.8|635.2|636.7|636.1|635.6|635|32
1718274900000|2024-06-13 10:35:00|635.7|635.1|635.7|635.1|636.2|635.6|635.6|635|19
1718275200000|2024-06-13 10:40:00|635.8|635.2|636.5|635.9|636.7|636.1|635.8|635.2|7
1718275500000|2024-06-13 10:45:00|636.4|635.8|636.3|635.7|636.4|635.8|636.1|635.5|6
1718275800000|2024-06-13 10:50:00|636.6|636|636.1|635.5|636.6|636|636.1|635.5|46
1718276100000|2024-06-13 10:55:00|636.3|635.7|637.2|636.6|637.3|636.7|635.8|635.2|81
1718276400000|2024-06-13 11:00:00|637|636.4|637.7|637.1|638|637.4|636.3|635.7|96
1718276700000|2024-06-13 11:05:00|637.6|637|637.1|636.5|637.7|637.1|636.9|636.3|10
1718277000000|2024-06-13 11:10:00|637.3|636.7|637.7|637.1|637.7|637.1|637.3|636.7|10
1718277300000|2024-06-13 11:15:00|637.8|637.2|637.7|637.1|638|637.4|637.6|637|28
1718277600000|2024-06-13 11:20:00|637.6|637|637.7|637.1|637.8|637.2|637.6|637|16
1718277900000|2024-06-13 11:25:00|637.8|637.2|637.2|636.6|638|637.4|637.2|636.6|87
1718278200000|2024-06-13 11:30:00|637.3|636.7|636.9|636.3|637.4|636.8|636.5|635.9|63
1718278500000|2024-06-13 11:35:00|636.7|636.1|636.1|635.5|637|636.4|635.8|635.2|81
1718278800000|2024-06-13 11:40:00|636.3|635.7|636.8|636.2|636.8|636.2|635.8|635.2|37
1718279100000|2024-06-13 11:45:00|636.7|636.1|637.7|637.1|637.8|637.2|636.7|636.1|25
1718279400000|2024-06-13 11:50:00|637.8|637.2|637.3|636.7|637.9|637.3|637.3|636.7|39
1718279700000|2024-06-13 11:55:00|637.5|636.9|636.6|636|637.6|637|636.6|636|26
1718280000000|2024-06-13 12:00:00|636.5|635.9|635.8|635.2|636.7|636.1|635.3|634.7|77
1718280300000|2024-06-13 12:05:00|635.9|635.3|636|635.4|636.3|635.7|635.3|634.7|60
1718280600000|2024-06-13 12:10:00|635.9|635.3|636.3|635.7|636.4|635.8|635.5|634.9|34
1718280900000|2024-06-13 12:15:00|636.2|635.6|636.1|635.5|636.2|635.6|635.6|635|23
1718281200000|2024-06-13 12:20:00|636.3|635.7|637|636.4|637.1|636.5|635.9|635.3|35
1718281500000|2024-06-13 12:25:00|636.8|636.2|636.5|635.9|637.1|636.5|636.2|635.6|63
1718281800000|2024-06-13 12:30:00|636.6|636|637.1|636.5|637.3|636.7|636.3|635.7|78
1718282100000|2024-06-13 12:35:00|637.3|636.7|636.8|636.2|637.5|636.9|636.2|635.6|95
1718282400000|2024-06-13 12:40:00|636.7|636.1|636.8|636.2|637.3|636.7|636.6|635.9|50
1718285400000|2024-06-13 13:30:00|636.1|635.5|635.5|634.9|637.5|636.9|634.9|634.3|1804
1718285700000|2024-06-13 13:35:00|635.2|634.6|635.5|634.9|635.5|634.9|633.6|633|1467
1718286000000|2024-06-13 13:40:00|635|634.4|631.7|631.1|635.2|634.6|631.4|630.8|1563
1718286300000|2024-06-13 13:45:00|631.9|631.3|635|634.4|635.8|635.2|631.5|630.9|1552
1718286600000|2024-06-13 13:50:00|634.9|634.3|637.2|636.6|638.4|637.8|634.9|634.3|961
1718286900000|2024-06-13 13:55:00|637.3|636.7|635.6|635|637.5|636.9|635.4|634.8|612
1718287200000|2024-06-13 14:00:00|635.7|635.1|634.2|633.6|636.1|635.5|633.9|633.3|523
1718287500000|2024-06-13 14:05:00|634.4|633.8|633.6|633|635.1|634.5|633.4|632.8|791
1718287800000|2024-06-13 14:10:00|633.4|632.8|635.4|634.8|635.9|635.3|633.4|632.8|732
1718288100000|2024-06-13 14:15:00|635.2|634.6|634.7|634.1|635.2|634.6|634|633.4|369
1718288400000|2024-06-13 14:20:00|634.8|634.2|638.2|637.6|638.4|637.8|634.4|633.8|501
1718288700000|2024-06-13 14:25:00|638.4|637.8|640.2|639.6|640.5|639.9|638.2|637.6|1307
1718289000000|2024-06-13 14:30:00|640.1|639.5|639.7|639.1|640.2|639.6|638.9|638.3|600
1718289300000|2024-06-13 14:35:00|639.5|638.9|640.2|639.6|640.5|639.9|639|638.4|396
1718289600000|2024-06-13 14:40:00|640|639.4|639|638.4|640.3|639.7|638.7|638.1|399
1718289900000|2024-06-13 14:45:00|638.9|638.3|640.5|639.9|640.7|640.1|638.7|638.1|531
1718290200000|2024-06-13 14:50:00|640.4|639.8|638.4|637.8|640.7|640.1|638.4|637.8|469
1718290500000|2024-06-13 14:55:00|638.6|638|637.2|636.6|638.6|638|636.2|635.6|474
1718290800000|2024-06-13 15:00:00|637.5|636.9|638|637.4|638.6|638|636.9|636.3|442
1718291100000|2024-06-13 15:05:00|638.1|637.5|638.5|637.9|639.8|639.2|638|637.4|315
1718291400000|2024-06-13 15:10:00|638.7|638.1|640.5|639.9|640.5|639.9|638.7|638.1|388
1718291700000|2024-06-13 15:15:00|640.3|639.7|641.3|640.7|641.3|640.7|640|639.4|464
1718292000000|2024-06-13 15:20:00|641|640.4|640.8|640.2|641.7|641.1|640.6|640|539
1718292300000|2024-06-13 15:25:00|640.9|640.3|640.1|639.5|640.9|640.3|639|638.4|487
1718292600000|2024-06-13 15:30:00|639.8|639.2|641.3|640.7|641.6|641|639.8|639.2|428
1718292900000|2024-06-13 15:35:00|641.1|640.5|639.8|639.2|641.1|640.5|639.3|638.7|473
1718293200000|2024-06-13 15:40:00|639.7|639.1|638.8|638.2|639.7|639.1|638.8|638.2|297
1718293500000|2024-06-13 15:45:00|638.6|638|637.6|637|639.1|638.5|637.4|636.8|460
1718293800000|2024-06-13 15:50:00|637.7|637.1|637.3|636.7|638.1|637.5|637.3|636.7|375
1718294100000|2024-06-13 15:55:00|637.1|636.5|636.3|635.7|637.1|636.5|635.8|635.2|564
1718294400000|2024-06-13 16:00:00|636.6|636|636.3|635.7|636.8|636.2|636.1|635.5|276
1718294700000|2024-06-13 16:05:00|636.5|635.9|636.3|635.7|637.1|636.5|636.3|635.7|949
1718295000000|2024-06-13 16:10:00|636.2|635.6|635.8|635.2|636.8|636.2|635.8|635.2|323
1718295300000|2024-06-13 16:15:00|635.5|634.9|635.8|635.2|636.1|635.5|635|634.4|710
1718295600000|2024-06-13 16:20:00|635.9|635.3|635.9|635.3|636.8|636.2|635.6|635|347
1718295900000|2024-06-13 16:25:00|635.8|635.2|635.8|635.2|636.1|635.5|634.9|634.3|418
1718296200000|2024-06-13 16:30:00|635.6|635|636.3|635.7|636.3|635.7|635.6|635|385
1718296500000|2024-06-13 16:35:00|636.4|635.8|635.8|635.2|636.6|636|635.8|635.2|521
1718296800000|2024-06-13 16:40:00|635.6|635|636.3|635.7|636.3|635.7|635.2|634.6|312
1718297100000|2024-06-13 16:45:00|636.1|635.5|635.8|635.2|636.3|635.7|635.5|634.9|356
1718297400000|2024-06-13 16:50:00|636|635.4|635.8|635.2|636.3|635.7|635.3|634.7|587
1718297700000|2024-06-13 16:55:00|635.7|635.1|636.5|635.9|636.5|635.9|635.3|634.7|234
1718298000000|2024-06-13 17:00:00|636.7|636.1|635.5|634.9|636.9|636.3|635.5|634.9|447
1718298300000|2024-06-13 17:05:00|635.8|635.2|636.5|635.9|636.5|635.9|635.8|635.2|189
1718298600000|2024-06-13 17:10:00|636.4|635.8|635.8|635.2|636.8|636.2|635.4|634.8|295
1718298900000|2024-06-13 17:15:00|635.9|635.3|635.3|634.7|636|635.4|635.1|634.5|221
1718299200000|2024-06-13 17:20:00|635.6|635|636.6|636|636.6|636|635.6|635|344
1718299500000|2024-06-13 17:25:00|636.7|636.1|636.3|635.7|637.1|636.5|636.1|635.5|323
1718299800000|2024-06-13 17:30:00|636.1|635.5|635.9|635.3|636.1|635.5|635.6|635|566
1718300100000|2024-06-13 17:35:00|636|635.4|634.9|634.3|636|635.4|634.9|634.3|159
1718300400000|2024-06-13 17:40:00|634.8|634.2|634.8|634.2|635.1|634.5|634.3|633.7|359
1718300700000|2024-06-13 17:45:00|635.1|634.5|635.3|634.7|635.6|635|635.1|634.5|208
1718301000000|2024-06-13 17:50:00|635.1|634.5|635.6|635|635.8|635.2|635.1|634.5|386
1718301300000|2024-06-13 17:55:00|635.5|634.9|635.8|635.2|635.8|635.2|635.3|634.7|942
1718301600000|2024-06-13 18:00:00|635.7|635.1|635.5|634.9|635.8|635.2|635.3|634.7|266
1718301900000|2024-06-13 18:05:00|635.3|634.7|635|634.4|635.5|634.9|635|634.4|452
1718302200000|2024-06-13 18:10:00|634.8|634.2|634.1|633.5|635.3|634.7|634.1|633.5|2592
1718302500000|2024-06-13 18:15:00|634.2|633.6|633.4|632.8|634.6|634|632.9|632.3|1028
1718323200000|2024-06-14 00:00:00|630.8|630.2|630.5|629.9|631.3|630.7|628.8|628.2|167
1718323500000|2024-06-14 00:05:00|630.7|630.1|631.2|630.6|631.8|631.2|630.7|630.1|112
1718323800000|2024-06-14 00:10:00|631.3|630.7|630.7|630.1|631.4|630.8|630.5|629.9|77
1718324100000|2024-06-14 00:15:00|630.9|630.3|630.3|629.7|630.9|630.3|630.2|629.6|67
1718324400000|2024-06-14 00:20:00|630.4|629.8|630.3|629.7|630.6|630|630.2|629.6|21
1718324700000|2024-06-14 00:25:00|630.4|629.8|630.7|630.1|630.9|630.3|630.3|629.7|23
1718325000000|2024-06-14 00:30:00|630.6|630|630.8|630.2|631.6|631|630.6|630|31
1718325300000|2024-06-14 00:35:00|631|630.4|630.6|630|631.1|630.5|630.5|629.9|16
1718325600000|2024-06-14 00:40:00|630.7|630.1|630.9|630.3|630.9|630.3|630.6|630|10
1718325900000|2024-06-14 00:45:00|631|630.4|630.4|629.8|631.1|630.5|630.4|629.8|24
1718326200000|2024-06-14 00:50:00|630.5|629.9|630.4|629.8|630.5|629.9|630.4|629.8|6
1718326500000|2024-06-14 00:55:00|630.2|629.6|630.7|630.1|630.9|630.3|630.2|629.6|14
1718326800000|2024-06-14 01:00:00|630.4|629.8|630.9|630.3|630.9|630.3|630.2|629.6|35
1718327100000|2024-06-14 01:05:00|631|630.4|631.4|630.8|631.6|631|630.9|630.3|10
1718327400000|2024-06-14 01:10:00|631.3|630.7|630.9|630.3|631.5|630.9|630.9|630.3|9
1718327700000|2024-06-14 01:15:00|630.8|630.2|630.4|629.8|630.8|630.2|630.4|629.8|8
1718328000000|2024-06-14 01:20:00|630.3|629.7|630.4|629.8|630.5|629.9|630.2|629.6|19
1718328300000|2024-06-14 01:25:00|630.3|629.7|630.4|629.8|630.4|629.8|630.3|629.7|0
1718328600000|2024-06-14 01:30:00|630.6|630|630.3|629.7|630.6|630|630.2|629.6|6
1718328900000|2024-06-14 01:35:00|630.2|629.6|630.3|629.7|630.4|629.8|630.2|629.6|4
1718329200000|2024-06-14 01:40:00|630.5|629.9|630.9|630.3|630.9|630.3|630.4|629.8|34
1718329500000|2024-06-14 01:45:00|631|630.4|630.8|630.2|631|630.4|630.6|630|50
1718329800000|2024-06-14 01:50:00|630.7|630.1|630.7|630.1|630.8|630.2|630.7|630.1|10
1718330100000|2024-06-14 01:55:00|630.8|630.2|629.7|629.1|630.9|630.3|629.7|629.1|13
1718330400000|2024-06-14 02:00:00|629.8|629.2|629.3|628.7|629.8|629.2|629.2|628.6|39
1718330700000|2024-06-14 02:05:00|629.4|628.8|629.7|629.1|629.8|629.2|629.4|628.8|16
1718331000000|2024-06-14 02:10:00|629.9|629.3|629.9|629.3|629.9|629.3|629.8|629.2|1
1718331300000|2024-06-14 02:15:00|629.8|629.2|629.7|629.1|629.8|629.2|629.6|629|1
1718331600000|2024-06-14 02:20:00|629.8|629.2|629.8|629.2|629.9|629.3|629.7|629.1|7
1718331900000|2024-06-14 02:25:00|630|629.4|629.8|629.2|630|629.4|629.7|629.1|19
1718332200000|2024-06-14 02:30:00|629.9|629.3|629.8|629.2|630.2|629.6|629.6|629|18
1718332500000|2024-06-14 02:35:00|629.9|629.3|629.8|629.2|630.2|629.6|629.7|629.1|16
1718332800000|2024-06-14 02:40:00|629.9|629.3|630.1|629.5|630.2|629.6|629.8|629.2|108
1718333100000|2024-06-14 02:45:00|630.2|629.6|630.2|629.6|630.2|629.6|630.1|629.5|8
1718333400000|2024-06-14 02:50:00|630|629.4|630.1|629.5|630.2|629.6|629.7|629.1|26
1718333700000|2024-06-14 02:55:00|630.2|629.6|629.9|629.3|630.2|629.6|629.9|629.3|6
1718334000000|2024-06-14 03:00:00|630|629.4|630.2|629.6|630.2|629.6|629.9|629.3|0
1718334300000|2024-06-14 03:05:00|630.1|629.5|630.1|629.5|630.1|629.5|629.9|629.3|3
1718334600000|2024-06-14 03:10:00|630.2|629.6|630.1|629.5|630.2|629.6|630|629.4|7
1718334900000|2024-06-14 03:15:00|630.2|629.6|629.9|629.3|630.2|629.6|629.9|629.3|6
1718335200000|2024-06-14 03:20:00|630|629.4|630.1|629.5|630.2|629.6|629.9|629.3|1
1718335500000|2024-06-14 03:25:00|629.9|629.3|630.4|629.8|630.4|629.8|629.9|629.3|28
1718335800000|2024-06-14 03:30:00|630.3|629.7|630.2|629.6|630.4|629.8|630.2|629.6|14
1718336100000|2024-06-14 03:35:00|630.1|629.5|629.9|629.3|630.2|629.6|629.9|629.3|6
1718336400000|2024-06-14 03:40:00|630.1|629.5|630.1|629.5|630.1|629.5|629.9|629.3|3
1718336700000|2024-06-14 03:45:00|630|629.4|630.2|629.6|630.6|630|629.9|629.3|33
1718337000000|2024-06-14 03:50:00|630.1|629.5|629.9|629.3|630.1|629.5|629.9|629.3|2
1718337300000|2024-06-14 03:55:00|630|629.4|629.9|629.3|630.1|629.5|629.9|629.3|2
1718337600000|2024-06-14 04:00:00|629.7|629.1|629.7|629.1|629.8|629.2|629.6|629|17
1718337900000|2024-06-14 04:05:00|629.8|629.2|629.7|629.1|629.9|629.3|629.7|629.1|12
1718338200000|2024-06-14 04:10:00|629.8|629.2|629.7|629.1|629.9|629.3|629.7|629.1|2
1718338500000|2024-06-14 04:15:00|||||||||2
1718338800000|2024-06-14 04:20:00|||||||||1
1718339100000|2024-06-14 04:25:00|||||||||2
1718339400000|2024-06-14 04:30:00|||||||||4
1718339700000|2024-06-14 04:35:00|629.4|628.8|629.3|628.7|629.4|628.8|629.3|628.7|14
1718340000000|2024-06-14 04:40:00|629.4|628.8|628.7|628.1|629.4|628.8|628.3|627.7|22
1718340300000|2024-06-14 04:45:00|628.8|628.2|628.8|628.2|629.1|628.5|628.8|628.2|21
1718340600000|2024-06-14 04:50:00|628.7|628.1|628.8|628.2|628.9|628.3|628.7|628.1|9
1718340900000|2024-06-14 04:55:00|628.9|628.3|628.9|628.3|629.1|628.5|628.8|628.2|8
1718341200000|2024-06-14 05:00:00|629.2|628.6|629.1|628.5|629.2|628.6|628.9|628.3|10
1718341500000|2024-06-14 05:05:00|628.9|628.3|628.9|628.3|629.3|628.7|628.9|628.3|9
1718341800000|2024-06-14 05:10:00|628.8|628.2|628.7|628.1|628.9|628.3|628.6|628|11
1718342100000|2024-06-14 05:15:00|628.8|628.2|628.6|628|628.8|628.2|628.4|627.8|19
1718342400000|2024-06-14 05:20:00|628.7|628.1|628.7|628.1|628.7|628.1|628.6|628|1
1718342700000|2024-06-14 05:25:00|628.6|628|628.6|628|628.7|628.1|628.5|627.9|14
1718343000000|2024-06-14 05:30:00|628.5|627.9|628.6|628|628.7|628.1|628.4|627.8|31
1718343300000|2024-06-14 05:35:00|628.7|628.1|628.7|628.1|628.7|628.1|628.5|627.9|29
1718343600000|2024-06-14 05:40:00|629|628.4|629.6|629|629.6|629|628.9|628.3|35
1718343900000|2024-06-14 05:45:00|629.7|629.1|630.2|629.6|630.2|629.6|629.7|629.1|8
1718344200000|2024-06-14 05:50:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|8
1718344500000|2024-06-14 05:55:00|||||||||3
1718344800000|2024-06-14 06:00:00|630.1|629.5|630.6|630|630.6|630|630.1|629.5|16
1718345100000|2024-06-14 06:05:00|630.5|629.9|632.2|631.6|632.5|631.9|630.5|629.9|82
1718345400000|2024-06-14 06:10:00|632.1|631.5|631.4|630.8|632.1|631.5|631|630.4|52
1718345700000|2024-06-14 06:15:00|631.2|630.6|631.4|630.8|631.7|631.1|631.1|630.5|37
1718346000000|2024-06-14 06:20:00|631.3|630.7|631.7|631.1|631.8|631.2|631.2|630.6|22
1718346300000|2024-06-14 06:25:00|631.6|631|631|630.4|631.6|631|631|630.4|12
1718346600000|2024-06-14 06:30:00|631.1|630.5|631|630.4|631.2|630.6|630.5|629.9|36
1718346900000|2024-06-14 06:35:00|631.5|630.9|631.5|630.9|631.5|630.9|631.3|630.7|25
1718347200000|2024-06-14 06:40:00|631.3|630.7|630.5|629.9|631.5|630.9|630.5|629.9|26
1718347500000|2024-06-14 06:45:00|630.6|630|630.5|629.9|630.8|630.2|630.4|629.8|23
1718347800000|2024-06-14 06:50:00|630.6|630|630.3|629.7|630.6|630|630.2|629.6|58
1718348100000|2024-06-14 06:55:00|630.4|629.8|629.8|629.2|630.4|629.8|629.7|629.1|46
1718348400000|2024-06-14 07:00:00|630|629.4|630.6|630|630.6|630|629.8|629.2|31
1718348700000|2024-06-14 07:05:00|630.5|629.9|629.3|628.7|631|630.4|629.2|628.6|79
1718349000000|2024-06-14 07:10:00|629.2|628.6|629.1|628.5|629.3|628.7|629|628.4|24
1718349300000|2024-06-14 07:15:00|629|628.4|629.5|628.9|629.6|629|629|628.4|28
1718349600000|2024-06-14 07:20:00|629.6|629|629.2|628.6|629.8|629.2|629.2|628.6|49
1718349900000|2024-06-14 07:25:00|629.3|628.7|629.8|629.2|629.8|629.2|629.2|628.6|10
1718350200000|2024-06-14 07:30:00|629.9|629.3|630|629.4|630.1|629.5|629.9|629.3|44
1718350500000|2024-06-14 07:35:00|629.9|629.3|629.7|629.1|629.9|629.3|629.5|628.9|89
1718350800000|2024-06-14 07:40:00|629.6|629|629.2|628.6|629.7|629.1|628.6|628|91
1718351100000|2024-06-14 07:45:00|629.1|628.5|629.2|628.6|629.5|628.9|629.1|628.5|14
1718351400000|2024-06-14 07:50:00|629.4|628.8|630.6|630|631.2|630.6|629|628.4|135
1718351700000|2024-06-14 07:55:00|630.5|629.9|631.1|630.5|631.2|630.6|630.5|629.9|15
1718352000000|2024-06-14 08:00:00|631.2|630.6|630.5|629.9|632.1|631.5|630.5|629.9|97
1718352300000|2024-06-14 08:05:00|630.6|630|631|630.4|631|630.4|630.6|630|19
1718352600000|2024-06-14 08:10:00|631.1|630.5|630.7|630.1|631.2|630.6|630.7|630.1|9
1718352900000|2024-06-14 08:15:00|630.8|630.2|630.2|629.6|630.8|630.2|630|629.4|27
1718353200000|2024-06-14 08:20:00|630|629.4|630|629.4|630.1|629.5|629.5|628.9|29
1718353500000|2024-06-14 08:25:00|629.7|629.1|629.8|629.2|630|629.4|629.7|629.1|10
1718353800000|2024-06-14 08:30:00|629.7|629.1|629.6|629|629.8|629.2|629.5|628.9|13
1718354100000|2024-06-14 08:35:00|629.7|629.1|628.2|627.6|629.7|629.1|627.6|627|150
1718354400000|2024-06-14 08:40:00|628|627.4|628.4|627.8|628.6|628|628|627.4|35
1718354700000|2024-06-14 08:45:00|628.5|627.9|626.9|626.3|628.5|627.9|626.7|626.1|308
1718355000000|2024-06-14 08:50:00|627.2|626.6|627.2|626.6|627.3|626.7|626.2|625.6|218
1718355300000|2024-06-14 08:55:00|627.7|627.1|627.5|626.9|627.7|627.1|627.2|626.6|42
1718355600000|2024-06-14 09:00:00|627.2|626.6|626.7|626.1|627.5|626.9|626.6|626|87
1718355900000|2024-06-14 09:05:00|626.9|625.9|627.5|626.9|627.6|627|626.8|625.9|63
1718356200000|2024-06-14 09:10:00|627.7|627.1|627.7|627.1|628.1|627.5|627.5|626.9|27
1718356500000|2024-06-14 09:15:00|627.9|627.3|627.1|626.5|628.2|627.6|627.1|626.5|32
1718356800000|2024-06-14 09:20:00|627.2|626.6|627.8|627.2|627.8|627.2|627.1|626.5|67
1718357100000|2024-06-14 09:25:00|628.1|627.5|629.1|628.5|629.1|628.5|628.1|627.5|92
1718357400000|2024-06-14 09:30:00|629.2|628.6|629.2|628.6|629.9|629.3|629|628.4|89
1718357700000|2024-06-14 09:35:00|629.5|628.9|628.2|627.6|629.9|629.3|628.2|627.6|64
1718358000000|2024-06-14 09:40:00|628.3|627.7|628.6|628|628.7|628.1|628.2|627.6|27
1718358300000|2024-06-14 09:45:00|628.7|628.1|629.1|628.5|629.1|628.5|628.3|627.7|35
1718358600000|2024-06-14 09:50:00|628.9|628.3|628.5|627.9|629|628.4|628.1|627.5|43
1718358900000|2024-06-14 09:55:00|628.6|628|628.5|627.9|629|628.4|628.5|627.9|97
1718359200000|2024-06-14 10:00:00|628.6|628|629.3|628.7|629.7|629.1|628.4|627.8|66
1718359500000|2024-06-14 10:05:00|629.2|628.6|629.9|629.3|630|629.4|629.2|628.6|19
1718359800000|2024-06-14 10:10:00|630|629.4|631.2|630.6|631.5|630.9|630|629.4|85
1718360100000|2024-06-14 10:15:00|631.3|630.7|631.7|631.1|632.1|631.5|631.3|630.7|39
1718360400000|2024-06-14 10:20:00|631.6|631|632|631.4|632.5|631.9|631.4|630.8|29
1718360700000|2024-06-14 10:25:00|632.1|631.5|631.9|631.3|632.5|631.9|631.8|631.2|204
1718361000000|2024-06-14 10:30:00|632|631.4|631.1|630.5|632.1|631.5|630.9|630.3|43
1718361300000|2024-06-14 10:35:00|631.2|630.6|631.1|630.5|631.4|630.8|630.9|630.3|29
1718361600000|2024-06-14 10:40:00|630.9|630.3|631.6|631|631.7|631.1|630.9|630.3|15
1718361900000|2024-06-14 10:45:00|631.5|630.9|632.1|631.5|632.5|631.9|631.5|630.9|19
1718362200000|2024-06-14 10:50:00|631.9|631.3|630.6|630|631.9|631.3|630.6|630|69
1718362500000|2024-06-14 10:55:00|630.8|630.2|630.7|630.1|631|630.4|630.3|629.7|12
1718362800000|2024-06-14 11:00:00|630.6|630|630|629.4|630.6|630|629.6|629|76
1718363100000|2024-06-14 11:05:00|629.9|629.3|629.3|628.7|630|629.4|629.1|628.5|45
1718363400000|2024-06-14 11:10:00|629.4|628.8|629.7|629.1|629.9|629.3|629.3|628.7|78
1718363700000|2024-06-14 11:15:00|629.8|629.2|629.7|629.1|629.8|629.2|629.5|628.9|12
1718364000000|2024-06-14 11:20:00|629.6|629|629.4|628.8|630.1|629.5|629.4|628.8|29
1718364300000|2024-06-14 11:25:00|629.6|629|629.4|628.8|629.8|629.2|629.4|628.8|47
1718364600000|2024-06-14 11:30:00|629.6|629|629.8|629.2|630.1|629.5|629.6|629|54
1718364900000|2024-06-14 11:35:00|629.6|629|630.1|629.5|630.1|629.5|629.4|628.8|73
1718365200000|2024-06-14 11:40:00|630.2|629.6|630.2|629.6|630.6|630|630|629.4|18
1718365500000|2024-06-14 11:45:00|630.1|629.5|631.3|630.7|631.3|630.7|630.1|629.5|34
1718365800000|2024-06-14 11:50:00|631.4|630.8|631.3|630.7|631.7|631.1|631.1|630.5|58
1718366100000|2024-06-14 11:55:00|631.2|630.6|631.1|630.5|631.3|630.7|630.9|630.3|19
1718366400000|2024-06-14 12:00:00|631.2|630.6|630.4|629.8|631.2|630.6|629.9|629.3|69
1718366700000|2024-06-14 12:05:00|630.5|629.9|630.3|629.7|630.7|630.1|629.8|629.2|33
1718367000000|2024-06-14 12:10:00|630.2|629.6|630|629.4|630.3|629.7|629.8|629.2|69
1718367300000|2024-06-14 12:15:00|629.9|629.3|630|629.4|630|629.4|629.4|628.8|81
1718367600000|2024-06-14 12:20:00|629.9|629.3|629.8|629.2|630.2|629.6|629.7|629.1|88
1718367900000|2024-06-14 12:25:00|630|629.4|629|628.4|630|629.4|629|628.4|68
1718368200000|2024-06-14 12:30:00|628.8|628.2|629.1|628.5|629.4|628.8|628.5|627.9|130
1718368500000|2024-06-14 12:35:00|629|628.4|630.5|629.9|630.6|630|628.9|628.3|48
1718368800000|2024-06-14 12:40:00|630.6|630|630|629.4|630.6|630|629.7|629.1|49
1718371800000|2024-06-14 13:30:00|629.3|628.7|630.5|629.9|630.7|630.1|627.4|626.8|1115
1718372100000|2024-06-14 13:35:00|630.6|630|633.6|633|633.8|633.2|630.5|629.9|1762
1718372400000|2024-06-14 13:40:00|633.8|633.2|633.6|633|635.3|634.7|633.1|632.5|987
1718372700000|2024-06-14 13:45:00|633.3|632.7|633.9|633.3|634.1|633.5|632.4|631.8|1371
1718373000000|2024-06-14 13:50:00|633.7|633.1|633.7|633.1|635.2|634.6|633.7|633.1|1164
1718373300000|2024-06-14 13:55:00|633.8|633.2|633.2|632.6|634.3|633.7|633.2|632.6|573
1718373600000|2024-06-14 14:00:00|633.1|632.5|633.2|632.6|633.6|633|632.2|631.6|379
1718373900000|2024-06-14 14:05:00|633|632.4|632.5|631.9|633.7|633.1|632.2|631.6|270
1718374200000|2024-06-14 14:10:00|632.7|632.1|631.5|630.9|632.7|632.1|630.7|630.1|425
1718374500000|2024-06-14 14:15:00|631.7|631.1|633.8|633.2|634.9|634.3|631.5|630.9|2405
1718374800000|2024-06-14 14:20:00|633.9|633.3|634.8|634.2|635.1|634.5|633.9|633.3|499
1718375100000|2024-06-14 14:25:00|634.9|634.3|634.8|634.2|636.1|635.5|634.4|633.8|491
1718375400000|2024-06-14 14:30:00|634.7|634.1|632.6|632|635.4|634.8|632.6|632|665
1718375700000|2024-06-14 14:35:00|632.4|631.8|632.7|632.1|633.1|632.5|631.8|631.2|502
1718376000000|2024-06-14 14:40:00|632.9|632.3|632.2|631.6|633.5|632.9|631.8|631.2|391
1718376300000|2024-06-14 14:45:00|632.1|631.5|631.3|630.7|633.5|632.9|631.2|630.6|611
1718376600000|2024-06-14 14:50:00|631.4|630.8|631|630.4|631.4|630.8|630|629.4|355
1718376900000|2024-06-14 14:55:00|630.9|630.3|630.7|630.1|631.4|630.8|630.6|630|268
1718377200000|2024-06-14 15:00:00|630.6|630|631.5|630.9|631.6|631|630.3|629.7|445
1718377500000|2024-06-14 15:05:00|631.6|631|630.3|629.7|631.6|631|630.3|629.7|298
1718377800000|2024-06-14 15:10:00|630.2|629.6|630.3|629.7|630.8|630.2|628.9|628.3|598
1718378100000|2024-06-14 15:15:00|630.4|629.8|629.3|628.7|630.8|630.2|629|628.4|659
1718378400000|2024-06-14 15:20:00|629.5|628.9|629.3|628.7|630.1|629.5|629.2|628.6|253
1718378700000|2024-06-14 15:25:00|629.1|628.5|630.8|630.2|631.1|630.5|629.1|628.5|511
1718379000000|2024-06-14 15:30:00|630.6|630|630.3|629.7|630.9|630.3|629.1|628.5|232
1718379300000|2024-06-14 15:35:00|630.6|630|630.1|629.5|630.9|630.3|629.2|628.6|653
1718379600000|2024-06-14 15:40:00|630.2|629.6|629.9|629.3|630.2|629.6|629.4|628.8|282
1718379900000|2024-06-14 15:45:00|629.8|629.2|630.8|630.2|630.8|630.2|629.8|629.2|178
1718380200000|2024-06-14 15:50:00|630.7|630.1|630.2|629.6|631.4|630.8|629.7|629.1|480
1718380500000|2024-06-14 15:55:00|630.3|629.7|630.1|629.5|630.4|629.8|629.6|629|153
1718380800000|2024-06-14 16:00:00|630.2|629.6|630.7|630.1|631.2|630.6|629.9|629.3|175
1718381100000|2024-06-14 16:05:00|630.6|630|630|629.4|630.7|630.1|629.4|628.8|189
1718381400000|2024-06-14 16:10:00|630.2|629.6|630.2|629.6|630.6|630|629.8|629.2|138
1718381700000|2024-06-14 16:15:00|629.9|629.3|629.7|629.1|630.4|629.8|629.6|629|250
1718382000000|2024-06-14 16:20:00|629.6|629|630.2|629.6|630.2|629.6|629.2|628.6|142
1718382300000|2024-06-14 16:25:00|630.4|629.8|630.2|629.6|630.5|629.9|629.7|629.1|110
1718382600000|2024-06-14 16:30:00|630.1|629.5|629.1|628.5|630.4|629.8|629.1|628.5|570
1718382900000|2024-06-14 16:35:00|629.2|628.6|629.1|628.5|629.7|629.1|628.7|628.1|222
1718383200000|2024-06-14 16:40:00|629|628.4|629.6|629|630.4|629.8|628.7|628.1|377
1718383500000|2024-06-14 16:45:00|629.4|628.8|629.2|628.6|629.6|629|628.9|628.3|1098
1718383800000|2024-06-14 16:50:00|629|628.4|629.2|628.6|629.5|628.9|629|628.4|228
1718384100000|2024-06-14 16:55:00|629.1|628.5|628.7|628.1|629.2|628.6|628.4|627.8|109
1718384400000|2024-06-14 17:00:00|628.9|628.3|628.7|628.1|629.2|628.6|628.7|628.1|310
1718384700000|2024-06-14 17:05:00|628.6|628|629.1|628.5|629.5|628.9|628.2|627.6|378
1718385000000|2024-06-14 17:10:00|629.2|628.6|628.2|627.6|629.2|628.6|628|627.4|163
1718385300000|2024-06-14 17:15:00|628|627.4|628|627.4|628.2|627.6|627.5|626.9|655
1718385600000|2024-06-14 17:20:00|627.8|627.2|628|627.4|628|627.4|627.3|626.7|265
1718385900000|2024-06-14 17:25:00|627.7|627.1|627.2|626.6|628|627.4|627.2|626.6|251
1718386200000|2024-06-14 17:30:00|627.5|626.9|627.5|626.9|627.5|626.9|627|626.4|118
1718386500000|2024-06-14 17:35:00|627.4|626.8|627.5|626.9|627.7|627.1|627.2|626.6|109
1718386800000|2024-06-14 17:40:00|627.6|627|629|628.4|629|628.4|627.5|626.9|367
1718387100000|2024-06-14 17:45:00|628.8|628.2|628|627.4|628.8|628.2|627.5|626.9|90
1718387400000|2024-06-14 17:50:00|627.9|627.3|628.1|627.5|628.3|627.7|627.5|626.9|305
1718387700000|2024-06-14 17:55:00|628.2|627.6|627|626.4|628.3|627.7|626.8|626.2|646
1718388000000|2024-06-14 18:00:00|626.9|626.3|626.7|626.1|627|626.4|626.5|625.9|537
1718388300000|2024-06-14 18:05:00|627|626.4|626.5|625.9|627|626.4|626.3|625.7|693
1718388600000|2024-06-14 18:10:00|626.4|625.8|626|625.4|626.7|626.1|626|625.4|2616
1718388900000|2024-06-14 18:15:00|626.2|625.6|625.1|624.5|626.2|625.6|624.5|623.9|905
1718582400000|2024-06-17 00:00:00|621.9|621.3|619.7|619.1|622.4|621.8|617.7|617.1|613
1718582700000|2024-06-17 00:05:00|619.6|619|618.9|618.3|619.7|619.1|618.8|618.2|179
1718583000000|2024-06-17 00:10:00|619|618.4|617.9|617.3|619.3|618.7|617.6|617|170
1718583300000|2024-06-17 00:15:00|617.7|617.1|618|617.4|618.4|617.8|617.6|617|115
1718583600000|2024-06-17 00:20:00|618.1|617.5|619.6|619|619.6|619|617.9|617.3|126
1718583900000|2024-06-17 00:25:00|619.5|618.9|620.5|619.9|620.6|620|619.3|618.7|196
1718584200000|2024-06-17 00:30:00|620.4|619.8|620.4|619.8|620.6|620|619.7|619.1|38
1718584500000|2024-06-17 00:35:00|620.5|619.9|620.7|620.1|620.8|620.2|620.4|619.8|29
1718584800000|2024-06-17 00:40:00|620.5|619.9|620.9|620.3|621.1|620.5|620.5|619.9|24
1718585100000|2024-06-17 00:45:00|621|620.4|621.5|620.9|621.8|621.2|620.9|620.3|49
1718585400000|2024-06-17 00:50:00|621.6|621|621.8|621.2|621.8|621.2|621.1|620.5|23
1718585700000|2024-06-17 00:55:00|621.7|621.1|620.6|620|621.7|621.1|620.3|619.7|35
1718586000000|2024-06-17 01:00:00|620.5|619.9|620.3|619.7|620.5|619.9|619.8|619.2|28
1718586300000|2024-06-17 01:05:00|620.2|619.6|619.9|619.3|620.3|619.7|619.7|619.1|6
1718586600000|2024-06-17 01:10:00|620|619.4|619.4|618.8|620|619.4|619.3|618.7|8
1718586900000|2024-06-17 01:15:00|619.5|618.9|619.7|619.1|620|619.4|619.3|618.7|12
1718587200000|2024-06-17 01:20:00|619.6|619|618.7|618.1|619.8|619.2|618.6|618|42
1718587500000|2024-06-17 01:25:00|618.8|618.2|619.2|618.6|619.4|618.8|618.8|618.2|24
1718587800000|2024-06-17 01:30:00|619.3|618.7|618.5|617.9|619.4|618.8|618.5|617.9|30
1718588100000|2024-06-17 01:35:00|618.4|617.8|618|617.4|618.5|617.9|617.9|617.3|32
1718588400000|2024-06-17 01:40:00|618.3|617.7|618.2|617.6|618.3|617.7|617.9|617.3|10
1718588700000|2024-06-17 01:45:00|618.1|617.5|618.3|617.7|618.4|617.8|617.9|617.3|22
1718589000000|2024-06-17 01:50:00|618.2|617.6|618.2|617.6|618.3|617.7|617.9|617.3|12
1718589300000|2024-06-17 01:55:00|618.1|617.5|618.2|617.6|618.7|618.1|618.1|617.5|48
1718589600000|2024-06-17 02:00:00|618|617.4|618.4|617.8|618.4|617.8|618|617.4|13
1718589900000|2024-06-17 02:05:00|618.6|618|617.9|617.3|618.6|618|617.7|617.1|35
1718590200000|2024-06-17 02:10:00|618.1|617.5|618.1|617.5|618.1|617.5|617.6|617|10
1718590500000|2024-06-17 02:15:00|617.9|617.3|617.4|616.8|618.1|617.5|617.4|616.8|22
1718590800000|2024-06-17 02:20:00|617.6|617|617.7|617.1|617.7|617.1|617.4|616.8|19
1718591100000|2024-06-17 02:25:00|617.8|617.2|617.8|617.2|618.2|617.6|617.7|617.1|8
1718591400000|2024-06-17 02:30:00|617.7|617.1|617.1|616.5|617.8|617.2|617|616.4|78
1718591700000|2024-06-17 02:35:00|617.2|616.6|617.5|616.9|617.6|617|617.1|616.5|7
1718592000000|2024-06-17 02:40:00|617.4|616.8|617.4|616.8|617.5|616.9|617.1|616.5|7
1718592300000|2024-06-17 02:45:00|617.2|616.6|616.8|616.2|617.3|616.7|616.8|616.2|33
1718592600000|2024-06-17 02:50:00|616.9|616.3|617.2|616.6|617.4|616.8|616.8|616.2|20
1718592900000|2024-06-17 02:55:00|617.3|616.7|616.6|616|617.3|616.7|616.6|616|43
1718593200000|2024-06-17 03:00:00|616.7|616.1|616.7|616.1|617.2|616.6|616.7|616.1|27
1718593500000|2024-06-17 03:05:00|616.8|616.2|616.7|616.1|616.8|616.2|616.6|616|13
1718593800000|2024-06-17 03:10:00|616.6|616|616.3|615.7|616.7|616.1|616.2|615.6|45
1718594100000|2024-06-17 03:15:00|616.2|615.6|616.2|615.6|616.3|615.7|616.2|615.6|11
1718594400000|2024-06-17 03:20:00|616.3|615.7|616.2|615.6|616.3|615.7|616.2|615.6|3
1718594700000|2024-06-17 03:25:00|616.3|615.7|616.3|615.7|616.6|616|616.3|615.7|16
1718595000000|2024-06-17 03:30:00|616.4|615.8|616.4|615.8|616.7|616.1|616.3|615.7|21
1718595300000|2024-06-17 03:35:00|616.5|615.9|616.6|616|616.6|616|616.4|615.8|14
1718595600000|2024-06-17 03:40:00|616.7|616.1|616.7|616.1|616.7|616.1|616.5|615.9|9
1718595900000|2024-06-17 03:45:00|616.4|615.8|616.7|616.1|616.9|616.3|616.4|615.8|13
1718596200000|2024-06-17 03:50:00|616.8|616.2|616.2|615.6|616.9|616.3|616.2|615.6|39
1718596500000|2024-06-17 03:55:00|616.3|615.7|616.2|615.6|616.4|615.8|616.2|615.6|10
1718596800000|2024-06-17 04:00:00|616.3|615.7|616.3|615.7|616.4|615.8|616.2|615.6|4
1718597100000|2024-06-17 04:05:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|10
1718597400000|2024-06-17 04:10:00|616.1|615.5|616.1|615.5|616.2|615.6|616.1|615.5|2
1718597700000|2024-06-17 04:15:00|616|615.4|616.1|615.5|616.2|615.6|616|615.4|3
1718598000000|2024-06-17 04:20:00|616|615.4|616.1|615.5|616.2|615.6|616|615.4|5
1718598300000|2024-06-17 04:25:00|||||||||2
1718598600000|2024-06-17 04:30:00|616|615.4|616.3|615.7|616.3|615.7|616|615.4|56
1718598900000|2024-06-17 04:35:00|616.4|615.8|616.3|615.7|616.5|615.9|616.3|615.7|24
1718599200000|2024-06-17 04:40:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|9
1718599500000|2024-06-17 04:45:00|616.1|615.5|616.2|615.6|616.3|615.7|616.1|615.5|4
1718599800000|2024-06-17 04:50:00|616.3|615.7|616.6|616|616.6|616|616.3|615.7|37
1718600100000|2024-06-17 04:55:00|616.5|615.9|616.3|615.7|616.5|615.9|616.3|615.7|2
1718600400000|2024-06-17 05:00:00|616.1|615.5|616.1|615.5|616.2|615.6|616|615.4|17
1718600700000|2024-06-17 05:05:00|616.2|615.6|616.1|615.5|616.2|615.6|616.1|615.5|5
1718601000000|2024-06-17 05:10:00|616.2|615.6|615.8|615.2|616.2|615.6|615.8|615.2|6
1718601300000|2024-06-17 05:15:00|615.7|615.1|615.7|615.1|615.7|615.1|615.7|615.1|4
1718601600000|2024-06-17 05:20:00|616|615.4|616|615.4|616|615.4|616|615.4|14
1718601900000|2024-06-17 05:25:00|615.8|615.2|615.7|615.1|615.8|615.2|615.7|615.1|9
1718602200000|2024-06-17 05:30:00|615.8|615.2|615.7|615.1|615.8|615.2|615.7|615.1|17
1718602500000|2024-06-17 05:35:00|615.5|614.9|615.8|615.2|615.8|615.2|615.5|614.9|66
1718602800000|2024-06-17 05:40:00|616|615.4|615.5|614.9|616.2|615.6|615.5|614.9|15
1718603100000|2024-06-17 05:45:00|615.6|615|615.2|614.6|615.6|615|615.2|614.6|117
1718603400000|2024-06-17 05:50:00|615.3|614.7|615.1|614.5|615.3|614.7|615|614.4|30
1718603700000|2024-06-17 05:55:00|615.3|614.7|615.4|614.8|615.6|615|615.1|614.5|54
1718604000000|2024-06-17 06:00:00|615.5|614.9|615.1|614.5|615.5|614.9|615.1|614.5|30
1718604300000|2024-06-17 06:05:00|615|614.4|615.1|614.5|615.2|614.6|615|614.4|55
1718604600000|2024-06-17 06:10:00|615.2|614.6|615.7|615.1|615.7|615.1|615.2|614.6|20
1718604900000|2024-06-17 06:15:00|615.9|615.3|615.5|614.9|616|615.4|615.5|614.9|62
1718605200000|2024-06-17 06:20:00|615.6|615|615.6|615|615.6|615|615.2|614.6|30
1718605500000|2024-06-17 06:25:00|615.7|615.1|615.4|614.8|615.7|615.1|615.4|614.8|34
1718605800000|2024-06-17 06:30:00|615.2|614.6|615.2|614.6|615.6|615|615.2|614.6|17
1718606100000|2024-06-17 06:35:00|614.9|614.3|615.2|614.6|615.2|614.6|614.9|614.3|28
1718606400000|2024-06-17 06:40:00|615.1|614.5|615.5|614.9|615.6|615|615|614.4|22
1718606700000|2024-06-17 06:45:00|615.6|615|614.9|614.3|615.6|615|614.9|614.3|67
1718607000000|2024-06-17 06:50:00|615|614.4|615.5|614.9|615.5|614.9|615|614.4|13
1718607300000|2024-06-17 06:55:00|615.4|614.8|615.6|615|615.6|615|615.1|614.5|38
1718607600000|2024-06-17 07:00:00|616|615.4|615.5|614.9|616|615.4|615.3|614.7|93
1718607900000|2024-06-17 07:05:00|615.6|615|614|613.4|615.6|615|613.3|612.7|238
1718608200000|2024-06-17 07:10:00|614.1|613.5|614.2|613.6|614.5|613.9|613.8|613.2|123
1718608500000|2024-06-17 07:15:00|614.1|613.5|615.3|614.7|615.3|614.7|614.1|613.5|126
1718608800000|2024-06-17 07:20:00|615.1|614.5|615|614.4|615.1|614.5|614.6|614|68
1718609100000|2024-06-17 07:25:00|614.9|614.3|615.4|614.8|615.6|615|614.9|614.3|46
1718609400000|2024-06-17 07:30:00|615.1|614.5|615|614.4|615.2|614.6|614.9|614.3|63
1718609700000|2024-06-17 07:35:00|614.9|614.3|614.5|613.9|615|614.4|614.4|613.8|44
1718610000000|2024-06-17 07:40:00|614.4|613.8|614.2|613.6|614.5|613.9|613.9|613.3|117
1718610300000|2024-06-17 07:45:00|614.4|613.8|614.7|614.1|614.8|614.2|614|613.4|101
1718610600000|2024-06-17 07:50:00|614.5|613.9|614.7|614.1|614.9|614.3|614.5|613.9|19
1718610900000|2024-06-17 07:55:00|614.8|614.2|614.7|614.1|615.2|614.6|614.7|614.1|51
1718611200000|2024-06-17 08:00:00|614.8|614.2|614.2|613.6|614.8|614.2|614.2|613.6|40
1718611500000|2024-06-17 08:05:00|614.3|613.7|614.3|613.7|614.5|613.9|614.2|613.6|30
1718611800000|2024-06-17 08:10:00|614.5|613.9|614.6|614|614.7|614.1|614.3|613.7|21
1718612100000|2024-06-17 08:15:00|614.7|614.1|615|614.4|615.6|615|614.5|613.9|88
1718612400000|2024-06-17 08:20:00|614.7|614.1|615|614.4|615|614.4|614.7|614.1|29
1718612700000|2024-06-17 08:25:00|614.8|614.2|614.7|614.1|614.8|614.2|614.7|614.1|23
1718613000000|2024-06-17 08:30:00|614.5|613.9|613.7|613.1|614.5|613.9|613.5|612.9|52
1718613300000|2024-06-17 08:35:00|613.6|613|614.4|613.8|614.4|613.8|613.6|613|70
1718613600000|2024-06-17 08:40:00|614.2|613.6|614.1|613.5|614.2|613.6|614|613.4|48
1718613900000|2024-06-17 08:45:00|614|613.4|614.1|613.5|614.6|614|613.9|613.3|94
1718614200000|2024-06-17 08:50:00|614.3|613.7|615|614.4|615.4|614.8|614.3|613.7|70
1718614500000|2024-06-17 08:55:00|615.1|614.5|614.9|614.3|615.1|614.5|614.6|614|28
1718614800000|2024-06-17 09:00:00|614.7|614.1|614.7|614.1|614.7|614.1|614.5|613.9|17
1718615100000|2024-06-17 09:05:00|614.6|614|613.8|613.2|614.6|614|613.6|613|137
1718615400000|2024-06-17 09:10:00|613.9|613.3|613.9|613.3|614.2|613.6|613.8|613.2|44
1718615700000|2024-06-17 09:15:00|613.8|613.2|613.7|613.1|614|613.4|613.3|612.7|41
1718616000000|2024-06-17 09:20:00|613.8|613.2|613.9|613.3|614.5|613.9|613.7|613.1|66
1718616300000|2024-06-17 09:25:00|613.8|613.2|613.8|613.2|614|613.4|613.7|613.1|14
1718616600000|2024-06-17 09:30:00|613.6|613|612.5|611.9|613.8|613.2|612.5|611.9|119
1718616900000|2024-06-17 09:35:00|611.7|611.1|612.2|611.6|612.4|611.8|611.5|610.9|90
1718617200000|2024-06-17 09:40:00|612.1|611.5|612.1|611.5|612.4|611.8|611.9|611.3|15
1718617500000|2024-06-17 09:45:00|612|611.4|612|611.4|612|611.4|611.9|611.3|11
1718617800000|2024-06-17 09:50:00|611.9|611.3|612.1|611.5|612.2|611.6|611.8|611.2|30
1718618100000|2024-06-17 09:55:00|612|611.4|612.7|612.1|612.8|612.2|612|611.4|57
1718618400000|2024-06-17 10:00:00|613|612.4|613.2|612.6|613.7|613.1|612.9|612.3|47
1718618700000|2024-06-17 10:05:00|613.3|612.7|613.5|612.9|614.1|613.5|613|612.4|101
1718619000000|2024-06-17 10:10:00|613.4|612.8|613.2|612.6|613.5|612.9|612.9|612.3|15
1718619300000|2024-06-17 10:15:00|613.4|612.8|612.3|611.7|613.4|612.8|612.2|611.6|23
1718619600000|2024-06-17 10:20:00|612.4|611.8|612.2|611.6|612.5|611.9|612.2|611.6|12
1718619900000|2024-06-17 10:25:00|612.1|611.5|611.7|611.1|612.1|611.5|611.7|611.1|56
1718620200000|2024-06-17 10:30:00|612|611.4|611.7|611.1|612|611.4|611.6|611|75
1718620500000|2024-06-17 10:35:00|611.6|611|611.5|610.9|612.1|611.5|611.5|610.9|112
1718620800000|2024-06-17 10:40:00|611.2|610.6|611.3|610.7|611.5|610.9|611.2|610.6|96
1718621100000|2024-06-17 10:45:00|611.5|610.9|611.3|610.7|611.5|610.9|611.3|610.7|22
1718621400000|2024-06-17 10:50:00|611.2|610.6|611.2|610.6|611.5|610.9|610.7|610.1|86
1718621700000|2024-06-17 10:55:00|611.3|610.7|611.1|610.5|611.6|611|611.1|610.5|43
1718622000000|2024-06-17 11:00:00|611|610.4|611.1|610.5|611.6|611|611|610.4|143
1718622300000|2024-06-17 11:05:00|611|610.4|611.1|610.5|611.6|611|611|610.4|76
1718622600000|2024-06-17 11:10:00|611.2|610.6|612.1|611.5|612.2|611.6|611.1|610.5|86
1718622900000|2024-06-17 11:15:00|612.2|611.6|612.6|612|612.9|612.3|612.2|611.6|41
1718623200000|2024-06-17 11:20:00|612.5|611.9|612.7|612.1|613|612.4|612.5|611.9|33
1718623500000|2024-06-17 11:25:00|612.6|612|613.1|612.5|613.1|612.5|612.6|612|19
1718623800000|2024-06-17 11:30:00|613|612.4|613.1|612.5|613.2|612.6|612.9|612.3|50
1718624100000|2024-06-17 11:35:00|613|612.4|613|612.4|613.5|612.9|613|612.4|33
1718624400000|2024-06-17 11:40:00|613.1|612.5|612.5|611.9|613.2|612.6|612.5|611.9|70
1718624700000|2024-06-17 11:45:00|612.3|611.7|611.7|611.1|612.3|611.7|611.5|610.9|75
1718625000000|2024-06-17 11:50:00|611.9|611.3|612|611.4|612.2|611.6|611.5|610.9|48
1718625300000|2024-06-17 11:55:00|611.7|611.1|612.2|611.6|612.4|611.8|611.5|610.9|49
1718625600000|2024-06-17 12:00:00|612.3|611.7|610.4|609.8|612.3|611.7|610.3|609.7|158
1718625900000|2024-06-17 12:05:00|610.3|609.7|611.1|610.5|611.3|610.7|610.3|609.7|79
1718626200000|2024-06-17 12:10:00|611|610.4|610.9|610.3|611.1|610.5|610.5|609.9|70
1718626500000|2024-06-17 12:15:00|610.8|610.2|609.9|609.3|611|610.4|609.8|609.2|94
1718626800000|2024-06-17 12:20:00|610|609.4|609.3|608.7|610.1|609.5|608.5|607.9|217
1718627100000|2024-06-17 12:25:00|609.5|608.9|611|610.4|611|610.4|609.3|608.7|196
1718627400000|2024-06-17 12:30:00|611.1|610.5|611|610.4|611.4|610.8|610.8|610.2|154
1718627700000|2024-06-17 12:35:00|611.1|610.5|611.2|610.6|611.5|610.9|610.5|609.9|109
1718628000000|2024-06-17 12:40:00|611.4|610.8|612.3|611.7|612.3|611.7|610.9|610.3|185
1718631000000|2024-06-17 13:30:00|611.2|610.6|612.3|611.7|615|614.4|610.9|610.3|1724
1718631300000|2024-06-17 13:35:00|612.4|611.8|614.3|613.7|614.9|614.3|612.3|611.7|827
1718631600000|2024-06-17 13:40:00|614.4|613.8|613.1|612.5|614.8|614.2|613.1|612.5|576
1718631900000|2024-06-17 13:45:00|613.2|612.6|613.6|613|614.8|614.2|612.8|612.2|383
1718632200000|2024-06-17 13:50:00|613.9|613.3|612.1|611.5|613.9|613.3|611.9|611.3|433
1718632500000|2024-06-17 13:55:00|611.9|611.3|610.6|610|612.1|611.5|609.9|609.3|386
1718632800000|2024-06-17 14:00:00|610.7|610.1|610.1|609.5|611.4|610.8|609.1|608.5|594
1718633100000|2024-06-17 14:05:00|610|609.4|608.8|608.2|610.1|609.5|608.7|608.1|494
1718633400000|2024-06-17 14:10:00|609|608.4|608.6|608|609.3|608.7|608.1|607.5|410
1718633700000|2024-06-17 14:15:00|608.5|607.9|608.6|608|609|608.4|608.1|607.5|276
1718634000000|2024-06-17 14:20:00|608.8|608.2|608.4|607.8|609.1|608.5|608.1|607.5|230
1718634300000|2024-06-17 14:25:00|608.6|608|609.1|608.5|609.1|608.5|608.1|607.5|484
1718634600000|2024-06-17 14:30:00|609|608.4|609.9|609.3|609.9|609.3|608.1|607.5|280
1718634900000|2024-06-17 14:35:00|610.1|609.5|610.1|609.5|610.9|610.3|609.8|609.2|499
1718635200000|2024-06-17 14:40:00|610.2|609.6|610.1|609.5|611.2|610.6|609.9|609.3|325
1718635500000|2024-06-17 14:45:00|610.2|609.6|610.7|610.1|610.9|610.3|609.4|608.8|505
1718635800000|2024-06-17 14:50:00|610.6|610|609.9|609.3|610.7|610.1|609.9|609.3|200
1718636100000|2024-06-17 14:55:00|609.8|609.2|609.4|608.8|610.1|609.5|609.2|608.6|196
1718636400000|2024-06-17 15:00:00|609.3|608.7|609.4|608.8|609.7|609.1|608.9|608.3|182
1718636700000|2024-06-17 15:05:00|609.2|608.6|610|609.4|610.2|609.6|608.9|608.3|356
1718637000000|2024-06-17 15:10:00|609.9|609.3|610.2|609.6|610.9|610.3|609.9|609.3|820
1718637300000|2024-06-17 15:15:00|610.4|609.8|609.9|609.3|610.9|610.3|609.7|609.1|222
1718637600000|2024-06-17 15:20:00|610.2|609.6|609.6|609|610.9|610.3|609.4|608.8|782
1718637900000|2024-06-17 15:25:00|609.7|609.1|609.9|609.3|610.2|609.6|609.4|608.8|160
1718638200000|2024-06-17 15:30:00|609.7|609.1|609.7|609.1|610.2|609.6|609.7|609.1|140
1718638500000|2024-06-17 15:35:00|609.6|609|609.2|608.6|609.6|609|608.9|608.3|312
1718638800000|2024-06-17 15:40:00|609.3|608.7|608.9|608.3|609.3|608.7|608.2|607.6|140
1718639100000|2024-06-17 15:45:00|608.8|608.2|608.2|607.6|609|608.4|608.1|607.5|144
1718639400000|2024-06-17 15:50:00|608.4|607.8|608.4|607.8|608.7|608.1|607.9|607.3|460
1718639700000|2024-06-17 15:55:00|608.3|607.7|607.3|606.7|608.4|607.8|607.1|606.5|261
1718640000000|2024-06-17 16:00:00|607.1|606.5|608.1|607.5|608.9|608.3|607.1|606.5|367
1718640300000|2024-06-17 16:05:00|608.4|607.8|608.1|607.5|608.4|607.8|607.9|607.3|349
1718640600000|2024-06-17 16:10:00|607.9|607.3|608.3|607.7|608.6|608|607.6|607|181
1718640900000|2024-06-17 16:15:00|608.1|607.5|608.1|607.5|608.6|608|607.9|607.3|303
1718641200000|2024-06-17 16:20:00|608.4|607.8|607.6|607|608.4|607.8|607.1|606.5|256
1718641500000|2024-06-17 16:25:00|607.4|606.8|607.3|606.7|608.3|607.7|607.1|606.5|151
1718641800000|2024-06-17 16:30:00|607.4|606.8|607.6|607|607.9|607.3|606.9|606.3|248
1718642100000|2024-06-17 16:35:00|607.5|606.9|606.9|606.3|607.6|607|606.8|606.2|257
1718642400000|2024-06-17 16:40:00|607.1|606.5|606.4|605.8|607.4|606.8|606.4|605.8|273
1718642700000|2024-06-17 16:45:00|606.6|606|606.9|606.3|607.2|606.6|606.6|606|266
1718643000000|2024-06-17 16:50:00|606.8|606.2|607|606.4|607.2|606.6|606.7|606.1|198
1718643300000|2024-06-17 16:55:00|606.9|606.3|607.2|606.6|607.4|606.8|606.7|606.1|185
1718643600000|2024-06-17 17:00:00|607.1|606.5|606.4|605.8|607.2|606.6|606.3|605.7|547
1718643900000|2024-06-17 17:05:00|606.3|605.7|605.4|604.8|606.7|606.1|605.2|604.6|499
1718644200000|2024-06-17 17:10:00|605.7|605.1|605.6|605|606.1|605.5|605.4|604.8|194
1718644500000|2024-06-17 17:15:00|605.4|604.8|606|605.4|606.4|605.8|605.4|604.8|211
1718644800000|2024-06-17 17:20:00|606.1|605.5|606.1|605.5|606.4|605.8|605.6|605|216
1718645100000|2024-06-17 17:25:00|606.2|605.6|606.6|606|607.1|606.5|606.1|605.5|279
1718645400000|2024-06-17 17:30:00|606.7|606.1|605.9|605.3|607.1|606.5|605.9|605.3|284
1718645700000|2024-06-17 17:35:00|606.1|605.5|605.9|605.3|606.1|605.5|605.7|605.1|185
1718646000000|2024-06-17 17:40:00|605.8|605.2|606.4|605.8|606.9|606.3|605.8|605.2|330
1718646300000|2024-06-17 17:45:00|606.3|605.7|606.1|605.5|606.5|605.9|605.9|605.3|248
1718646600000|2024-06-17 17:50:00|606.2|605.6|605.6|605|606.4|605.8|605.4|604.8|159
1718646900000|2024-06-17 17:55:00|605.9|605.3|606.9|606.3|607.2|606.6|605.9|605.3|350
1718647200000|2024-06-17 18:00:00|606.7|606.1|606.4|605.8|606.8|606.2|605.9|605.3|321
1718647500000|2024-06-17 18:05:00|606.3|605.7|606.7|606.1|606.9|606.3|606.2|605.6|476
1718647800000|2024-06-17 18:10:00|606.9|606.3|605.4|604.8|608.5|607.9|605.4|604.8|3742
1718648100000|2024-06-17 18:15:00|605.6|605|605.6|605|605.9|605.3|604.9|604.3|1030
1718668800000|2024-06-18 00:00:00|604.6|604|605.3|604.7|606|605.4|603.5|602.9|287
1718669100000|2024-06-18 00:05:00|605.2|604.6|607.1|606.5|609.7|609.1|604.8|604.2|439
1718669400000|2024-06-18 00:10:00|607.4|606.8|606.5|605.9|608.1|607.5|605.7|605.1|116
1718669700000|2024-06-18 00:15:00|606.6|606|606.7|606.1|607.1|606.5|605.7|605.1|80
1718670000000|2024-06-18 00:20:00|607.1|606.5|605.1|604.5|607.1|606.5|604.3|603.7|169
1718670300000|2024-06-18 00:25:00|605|604.4|606.6|606|607.4|606.8|604.8|604.2|104
1718670600000|2024-06-18 00:30:00|606.5|605.9|606.5|605.9|606.7|606.1|606.5|605.9|11
1718670900000|2024-06-18 00:35:00|606.7|606.1|606.7|606.1|606.7|606.1|606.5|605.9|8
1718671200000|2024-06-18 00:40:00|606.5|605.9|606.7|606.1|606.9|606.3|606.5|605.9|17
1718671500000|2024-06-18 00:45:00|606.9|606.3|606.7|606.1|607.1|606.5|606.7|606.1|6
1718671800000|2024-06-18 00:50:00|606.5|605.9|606.4|605.8|606.5|605.9|606.2|605.6|13
1718672100000|2024-06-18 00:55:00|606|605.4|605.9|605.3|606|605.4|605.7|605.1|28
1718672400000|2024-06-18 01:00:00|605.7|605.1|605.9|605.3|606|605.4|605.7|605.1|18
1718672700000|2024-06-18 01:05:00|605.7|605.1|605.9|605.3|606|605.4|605.5|604.9|7
1718673000000|2024-06-18 01:10:00|606|605.4|605.6|605|606|605.4|605.5|604.9|14
1718673300000|2024-06-18 01:15:00|605.7|605.1|605.5|604.9|605.9|605.3|605.2|604.6|21
1718673600000|2024-06-18 01:20:00|605.6|605|605.4|604.8|605.6|605|605.3|604.7|13
1718673900000|2024-06-18 01:25:00|605.5|604.9|605.3|604.7|605.6|605|605.2|604.6|3
1718674200000|2024-06-18 01:30:00|605.5|604.9|605.2|604.6|605.5|604.9|605.2|604.6|5
1718674500000|2024-06-18 01:35:00|605.5|604.9|605.5|604.9|605.5|604.9|605.2|604.6|12
1718674800000|2024-06-18 01:40:00|605.6|605|605.5|604.9|605.6|605|605.5|604.9|9
1718675100000|2024-06-18 01:45:00|605.6|605|605.6|605|605.6|605|605.6|605|3
1718675400000|2024-06-18 01:50:00|605.5|604.9|605.5|604.9|605.5|604.9|605.2|604.6|7
1718675700000|2024-06-18 01:55:00|605.6|605|606|605.4|606|605.4|605.6|605|11
1718676000000|2024-06-18 02:00:00|605.9|605.3|606|605.4|606.7|606.1|605.9|605.3|17
1718676300000|2024-06-18 02:05:00|606.1|605.5|606.7|606.1|606.8|606.2|606.1|605.5|18
1718676600000|2024-06-18 02:10:00|606.6|606|606.5|605.9|606.6|606|606.5|605.9|5
1718676900000|2024-06-18 02:15:00|606.6|606|606.5|605.9|606.6|606|606.5|605.9|6
1718677200000|2024-06-18 02:20:00|606.3|605.7|606.3|605.7|606.3|605.7|606.3|605.7|3
1718677500000|2024-06-18 02:25:00|606.5|605.9|606.2|605.6|606.5|605.9|606.2|605.6|8
1718677800000|2024-06-18 02:30:00|606.5|605.9|606.8|606.2|606.8|606.2|606.3|605.7|7
1718678100000|2024-06-18 02:35:00|607|606.4|607|606.4|607|606.4|607|606.4|14
1718678400000|2024-06-18 02:40:00|607.1|606.5|607|606.4|607.1|606.5|607|606.4|9
1718678700000|2024-06-18 02:45:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|3
1718679000000|2024-06-18 02:50:00|606.6|606|606.2|605.6|606.6|606|606.2|605.6|150
1718679300000|2024-06-18 02:55:00|606.3|605.7|606.2|605.6|606.5|605.9|606.2|605.6|19
1718679600000|2024-06-18 03:00:00|606.3|605.7|606.7|606.1|606.8|606.2|606.3|605.7|18
1718679900000|2024-06-18 03:05:00|606.6|606|606.3|605.7|606.7|606.1|606.2|605.6|25
1718680200000|2024-06-18 03:10:00|606.6|606|606.7|606.1|606.9|606.3|606.6|606|17
1718680500000|2024-06-18 03:15:00|606.8|606.2|606.9|606.3|606.9|606.3|606.8|606.2|6
1718680800000|2024-06-18 03:20:00|607.2|606.6|607.2|606.6|607.2|606.6|607.2|606.6|20
1718681100000|2024-06-18 03:25:00|607.3|606.7|607.4|606.8|607.4|606.8|607.2|606.6|5
1718681400000|2024-06-18 03:30:00|607.7|607.1|607.4|606.8|607.7|607.1|607.4|606.8|52
1718681700000|2024-06-18 03:35:00|607.7|607.1|607.7|607.1|607.7|607.1|607.4|606.8|22
1718682000000|2024-06-18 03:40:00|607.6|607|607.6|607|607.7|607.1|607.4|606.8|17
1718682300000|2024-06-18 03:45:00|607.7|607.1|607.4|606.8|607.7|607.1|607.4|606.8|12
1718682600000|2024-06-18 03:50:00|607.7|607.1|607.9|607.3|607.9|607.3|607.4|606.8|37
1718682900000|2024-06-18 03:55:00|608.1|607.5|607.5|606.9|608.1|607.5|607.4|606.8|118
1718683200000|2024-06-18 04:00:00|607.8|607.2|607.9|607.3|607.9|607.3|607.7|607.1|6
1718683500000|2024-06-18 04:05:00|608|607.4|608.1|607.5|608.1|607.5|608|607.4|3
1718683800000|2024-06-18 04:10:00|608.4|607.8|608.1|607.5|608.4|607.8|608.1|607.5|23
1718684100000|2024-06-18 04:15:00|608|607.4|607.6|607|608|607.4|607.6|607|20
1718684400000|2024-06-18 04:20:00|607.5|606.9|607.6|607|607.6|607|607.4|606.8|15
1718684700000|2024-06-18 04:25:00|||||||||4
1718685000000|2024-06-18 04:30:00|607.9|607.3|607.9|607.3|608.2|607.6|607.9|607.3|27
1718685300000|2024-06-18 04:35:00|608|607.4|608.6|608|608.8|608.2|607.9|607.3|64
1718685600000|2024-06-18 04:40:00|608.8|608.2|608.6|608|608.8|608.2|608.6|608|17
1718685900000|2024-06-18 04:45:00|608.4|607.8|608.4|607.8|608.4|607.8|608.4|607.8|12
1718686200000|2024-06-18 04:50:00|||||||||2
1718686500000|2024-06-18 04:55:00|608.1|607.5|608.1|607.5|608.1|607.5|608.1|607.5|5
1718686800000|2024-06-18 05:00:00|608|607.4|608.4|607.8|608.4|607.8|608|607.4|9
1718687100000|2024-06-18 05:05:00|608.3|607.7|608.2|607.6|608.3|607.7|608.2|607.6|8
1718687400000|2024-06-18 05:10:00|608.4|607.8|608.4|607.8|608.7|608.1|608.3|607.7|11
1718687700000|2024-06-18 05:15:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|4
1718688000000|2024-06-18 05:20:00|608.3|607.7|608.2|607.6|608.4|607.8|608.2|607.6|23
1718688300000|2024-06-18 05:25:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|1
1718688600000|2024-06-18 05:30:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|3
1718688900000|2024-06-18 05:35:00|||||||||18
1718689200000|2024-06-18 05:40:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|3
1718689500000|2024-06-18 05:45:00|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|16
1718689800000|2024-06-18 05:50:00|608.4|607.8|608.4|607.8|608.4|607.8|607.9|607.3|52
1718690100000|2024-06-18 05:55:00|608.2|607.6|608.2|607.6|608.4|607.8|607.9|607.3|36
1718690400000|2024-06-18 06:00:00|608.1|607.5|608.4|607.8|608.4|607.8|607.9|607.3|15
1718690700000|2024-06-18 06:05:00|608.3|607.7|608.2|607.6|608.4|607.8|608.2|607.6|10
1718691000000|2024-06-18 06:10:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|11
1718691300000|2024-06-18 06:15:00|607.8|607.2|607.9|607.3|608.1|607.5|607.8|607.2|12
1718691600000|2024-06-18 06:20:00|607.8|607.2|608.2|607.6|608.2|607.6|607.8|607.2|9
1718691900000|2024-06-18 06:25:00|608.1|607.5|608|607.4|608.3|607.7|607.7|607.1|22
1718692200000|2024-06-18 06:30:00|607.9|607.3|607.4|606.8|607.9|607.3|607.2|606.6|43
1718692500000|2024-06-18 06:35:00|||||||||19
1718692800000|2024-06-18 06:40:00|607.2|606.6|607.8|607.2|607.8|607.2|607.2|606.6|18
1718693100000|2024-06-18 06:45:00|607.9|607.3|607.6|607|608.2|607.6|607.4|606.8|25
1718693400000|2024-06-18 06:50:00|607.7|607.1|607.4|606.8|607.7|607.1|607.4|606.8|3
1718693700000|2024-06-18 06:55:00|607.3|606.7|606.5|605.9|607.3|606.7|606.5|605.9|14
1718694000000|2024-06-18 07:00:00|606.7|606.1|606.7|606.1|607.2|606.6|606.6|606|17
1718694300000|2024-06-18 07:05:00|606.6|606|606.7|606.1|606.7|606.1|606.2|605.6|27
1718694600000|2024-06-18 07:10:00|606.4|605.8|606.9|606.3|607.1|606.5|606.4|605.8|13
1718694900000|2024-06-18 07:15:00|607.2|606.6|606.8|606.2|607.2|606.6|606.6|606|22
1718695200000|2024-06-18 07:20:00|606.9|606.3|607|606.4|607.3|606.7|606.3|605.7|30
1718695500000|2024-06-18 07:25:00|607.2|606.6|606.7|606.1|607.6|607|606.7|606.1|40
1718695800000|2024-06-18 07:30:00|||||||||8
1718696100000|2024-06-18 07:35:00|606.8|606.2|606.3|605.7|606.9|606.3|606.3|605.7|25
1718696400000|2024-06-18 07:40:00|606.2|605.6|604.2|603.6|606.2|605.6|604.2|603.6|95
1718696700000|2024-06-18 07:45:00|604.5|603.9|604.5|603.9|604.7|604.1|604.2|603.6|65
1718697000000|2024-06-18 07:50:00|604.7|604.1|604.7|604.1|605.3|604.7|604.5|603.9|41
1718697300000|2024-06-18 07:55:00|605|604.4|605|604.4|605.3|604.7|604.9|604.3|42
1718697600000|2024-06-18 08:00:00|604.4|603.8|604.7|604.1|605.2|604.6|604.3|603.7|96
1718697900000|2024-06-18 08:05:00|604.6|604|602.7|602.1|604.7|604.1|602.7|602.1|118
1718698200000|2024-06-18 08:10:00|602.8|602.2|602.2|601.6|603.6|603|602.2|601.6|143
1718698500000|2024-06-18 08:15:00|602.1|601.5|602.1|601.5|602.7|602.1|601.7|601.1|132
1718698800000|2024-06-18 08:20:00|601.9|601.3|601.8|601.2|602.2|601.6|601.7|601.1|90
1718699100000|2024-06-18 08:25:00|601.7|601.1|601.9|601.3|602.2|601.6|601.7|601.1|32
1718699400000|2024-06-18 08:30:00|602.1|601.5|601.3|600.7|602.2|601.6|601.2|600.6|64
1718699700000|2024-06-18 08:35:00|601|600.4|600.6|600|601.1|600.5|600.4|599.8|79
1718700000000|2024-06-18 08:40:00|600.4|599.8|600.3|599.7|600.9|600.3|600.2|599.6|108
1718700300000|2024-06-18 08:45:00|600.2|599.6|600.9|600.3|600.9|600.3|600.2|599.6|162
1718700600000|2024-06-18 08:50:00|600.8|600.2|600.7|600.1|601.2|600.6|600.5|599.9|114
1718700900000|2024-06-18 08:55:00|600.8|600.2|600.5|599.9|601|600.4|600.3|599.7|92
1718701200000|2024-06-18 09:00:00|600.7|600.1|600.4|599.8|601.2|600.6|600.4|599.8|48
1718701500000|2024-06-18 09:05:00|600.7|600.1|601|600.4|601.2|600.6|600.4|599.8|13
1718701800000|2024-06-18 09:10:00|600.7|600.1|600.9|600.3|601|600.4|600.2|599.6|56
1718702100000|2024-06-18 09:15:00|601|600.4|600.9|600.3|601.2|600.6|600.9|600.3|74
1718702400000|2024-06-18 09:20:00|601|600.4|601.7|601.1|601.7|601.1|601|600.4|34
1718702700000|2024-06-18 09:25:00|601.9|601.3|601.7|601.1|602.2|601.6|601.5|600.9|88
1718703000000|2024-06-18 09:30:00|601.9|601.3|601.8|601.2|602.2|601.6|601.7|601.1|63
1718703300000|2024-06-18 09:35:00|601.9|601.3|601.7|601.1|602|601.4|601.7|601.1|39
1718703600000|2024-06-18 09:40:00|601.6|601|602.2|601.6|602.2|601.6|601.5|600.9|28
1718703900000|2024-06-18 09:45:00|602.1|601.5|602.2|601.6|602.2|601.6|601.8|601.2|44
1718704200000|2024-06-18 09:50:00|602|601.4|602.2|601.6|602.2|601.6|602|601.4|4
1718704500000|2024-06-18 09:55:00|602.1|601.5|601.5|600.9|602.2|601.6|601.5|600.9|28
1718704800000|2024-06-18 10:00:00|601.4|600.8|601.9|601.3|601.9|601.3|601.4|600.8|13
1718705100000|2024-06-18 10:05:00|602|601.4|602|601.4|602.2|601.6|602|601.4|23
1718705400000|2024-06-18 10:10:00|602.1|601.5|602.1|601.5|602.2|601.6|602|601.4|78
1718705700000|2024-06-18 10:15:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|67
1718706000000|2024-06-18 10:20:00|602.2|601.6|602.5|601.9|603.2|602.6|602.1|601.5|125
1718706300000|2024-06-18 10:25:00|602.6|602|602.6|602|603.2|602.6|602.5|601.9|38
1718706600000|2024-06-18 10:30:00|602.5|601.9|602.2|601.6|602.5|601.9|601.5|600.9|31
1718706900000|2024-06-18 10:35:00|602.1|601.5|602.6|602|602.7|602.1|602|601.4|89
1718707200000|2024-06-18 10:40:00|602.7|602.1|604.5|603.9|605.3|604.7|602.5|601.9|143
1718707500000|2024-06-18 10:45:00|604.6|604|604.6|604|605|604.4|603.7|603.1|223
1718707800000|2024-06-18 10:50:00|604.7|604.1|604.7|604.1|605.3|604.7|604.6|604|223
1718708100000|2024-06-18 10:55:00|604.8|604.2|604.7|604.1|604.9|604.3|604.5|603.9|37
1718708400000|2024-06-18 11:00:00|604.6|604|604.2|603.6|604.7|604.1|603.6|603|87
1718708700000|2024-06-18 11:05:00|603.9|603.3|604.1|603.5|604.4|603.8|603.9|603.3|63
1718709000000|2024-06-18 11:10:00|604|603.4|605.1|604.5|605.4|604.8|603.8|603.2|98
1718709300000|2024-06-18 11:15:00|605.4|604.8|605.3|604.7|605.4|604.8|604.9|604.3|341
1718709600000|2024-06-18 11:20:00|605.1|604.5|605.1|604.5|605.6|605|604.9|604.3|102
1718709900000|2024-06-18 11:25:00|604.6|604|604.8|604.2|604.9|604.3|604.4|603.8|30
1718710200000|2024-06-18 11:30:00|604.6|604|604.5|603.9|604.6|604|604.4|603.8|32
1718710500000|2024-06-18 11:35:00|604.6|604|604.9|604.3|604.9|604.3|604.4|603.8|111
1718710800000|2024-06-18 11:40:00|604.8|604.2|604.3|603.7|605.4|604.8|604.3|603.7|122
1718711100000|2024-06-18 11:45:00|604.4|603.8|603.9|603.3|604.9|604.3|603.8|603.2|121
1718711400000|2024-06-18 11:50:00|603.8|603.2|603.8|603.2|603.9|603.3|603.7|603.1|30
1718711700000|2024-06-18 11:55:00|603.7|603.1|603.7|603.1|603.9|603.3|603|602.4|79
1718712000000|2024-06-18 12:00:00|603.6|603|604.1|603.5|604.2|603.6|603.4|602.8|33
1718712300000|2024-06-18 12:05:00|604.2|603.6|603.2|602.6|604.2|603.6|602.9|602.3|32
1718712600000|2024-06-18 12:10:00|603.1|602.5|603.1|602.5|603.4|602.8|602.9|602.3|59
1718712900000|2024-06-18 12:15:00|603.2|602.6|603.2|602.6|603.4|602.8|602.7|602.1|78
1718713200000|2024-06-18 12:20:00|603.3|602.7|603|602.4|603.7|603.1|602.7|602.1|77
1718713500000|2024-06-18 12:25:00|603.2|602.6|603.7|603.1|603.7|603.1|603|602.4|68
1718713800000|2024-06-18 12:30:00|603.9|603.3|604.2|603.6|604.4|603.8|603.7|603.1|50
1718714100000|2024-06-18 12:35:00|604.3|603.7|605.7|605.1|605.8|605.2|604.2|603.6|206
1718714400000|2024-06-18 12:40:00|605.8|605.2|604.8|604.2|605.8|605.2|604.7|604.1|151
1718717400000|2024-06-18 13:30:00|605.4|604.8|606.7|606.1|608|607.4|604.7|604.1|1196
1718717700000|2024-06-18 13:35:00|606.5|605.9|607|606.4|607|606.4|605.4|604.8|575
1718718000000|2024-06-18 13:40:00|607.3|606.7|604.7|604.1|607.6|607|604.2|603.6|786
1718718300000|2024-06-18 13:45:00|604.6|604|603.7|603.1|605.3|604.7|603.7|603.1|944
1718718600000|2024-06-18 13:50:00|603.6|603|601.7|601.1|604|603.4|601.2|600.6|731
1718718900000|2024-06-18 13:55:00|602|601.4|603.2|602.6|603.6|603|601.2|600.6|597
1718719200000|2024-06-18 14:00:00|603|602.4|604|603.4|604.2|603.6|602.7|602.1|327
1718719500000|2024-06-18 14:05:00|603.8|603.2|603.8|603.2|605.2|604.6|603.5|602.9|436
1718719800000|2024-06-18 14:10:00|603.7|603.1|601.8|601.2|603.8|603.2|601.8|601.2|360
1718720100000|2024-06-18 14:15:00|601.5|600.9|601.8|601.2|602.2|601.6|601.1|600.5|471
1718720400000|2024-06-18 14:20:00|602.3|601.7|603.3|602.7|603.9|603.3|601.9|601.3|345
1718720700000|2024-06-18 14:25:00|603|602.4|602.5|601.9|603|602.4|601.5|600.9|231
1718721000000|2024-06-18 14:30:00|602.3|601.7|601.5|600.9|602.3|601.7|600.8|600.2|276
1718721300000|2024-06-18 14:35:00|601.8|601.2|601|600.4|601.8|601.2|600.8|600.2|288
1718721600000|2024-06-18 14:40:00|600.8|600.2|600.8|600.2|601.3|600.7|600|599.4|203
1718721900000|2024-06-18 14:45:00|600.9|600.3|601.8|601.2|602.2|601.6|600.8|600.2|118
1718722200000|2024-06-18 14:50:00|601.5|600.9|601.3|600.7|601.5|600.9|600.8|600.2|276
1718722500000|2024-06-18 14:55:00|601.5|600.9|601|600.4|602|601.4|600.8|600.2|241
1718722800000|2024-06-18 15:00:00|600.9|600.3|601|600.4|601.8|601.2|600.8|600.2|153
1718723100000|2024-06-18 15:05:00|600.8|600.2|601.3|600.7|601.5|600.9|600.8|600.2|144
1718723400000|2024-06-18 15:10:00|601.5|600.9|602.2|601.6|602.6|602|601.3|600.7|364
1718723700000|2024-06-18 15:15:00|602.1|601.5|602.1|601.5|602.3|601.7|601|600.4|243
1718724000000|2024-06-18 15:20:00|602.3|601.7|601.8|601.2|602.6|602|601|600.4|241
1718724300000|2024-06-18 15:25:00|601.9|601.3|601.8|601.2|602|601.4|601.5|600.9|95
1718724600000|2024-06-18 15:30:00|602|601.4|602.8|602.2|602.8|602.2|601.8|601.2|155
1718724900000|2024-06-18 15:35:00|602.6|602|601.1|600.5|602.8|602.2|601|600.4|195
1718725200000|2024-06-18 15:40:00|601.3|600.7|601.3|600.7|601.8|601.2|600.8|600.2|135
1718725500000|2024-06-18 15:45:00|601.5|600.9|600.8|600.2|601.6|601|600.8|600.2|56
1718725800000|2024-06-18 15:50:00|601|600.4|600|599.4|601.1|600.5|599.8|599.2|135
1718726100000|2024-06-18 15:55:00|600.1|599.5|599.3|598.7|600.6|600|599.3|598.7|277
1718726400000|2024-06-18 16:00:00|599.1|598.5|599.3|598.7|599.6|599|598.8|598.2|202
1718726700000|2024-06-18 16:05:00|599.5|598.9|600.1|599.5|600.6|600|599.3|598.7|98
1718727000000|2024-06-18 16:10:00|600.3|599.7|600.1|599.5|600.3|599.7|599.6|599|310
1718727300000|2024-06-18 16:15:00|600|599.4|599.3|598.7|600.1|599.5|599.3|598.7|77
1718727600000|2024-06-18 16:20:00|599.1|598.5|599.3|598.7|600.1|599.5|599.1|598.5|341
1718727900000|2024-06-18 16:25:00|599.1|598.5|599.1|598.5|599.2|598.6|598.8|598.2|56
1718728200000|2024-06-18 16:30:00|599.3|598.7|599.6|599|599.8|599.2|598.8|598.2|167
1718728500000|2024-06-18 16:35:00|599.8|599.2|599.6|599|600.1|599.5|599.6|599|149
1718728800000|2024-06-18 16:40:00|599.8|599.2|599.8|599.2|599.8|599.2|599.6|599|126
1718729100000|2024-06-18 16:45:00|600|599.4|600.2|599.6|600.3|599.7|599.8|599.2|235
1718729400000|2024-06-18 16:50:00|600.1|599.5|600.2|599.6|600.5|599.9|600.1|599.5|337
1718729700000|2024-06-18 16:55:00|600.1|599.5|600.1|599.5|600.4|599.8|599.8|599.2|274
1718730000000|2024-06-18 17:00:00|600.3|599.7|599.6|599|600.6|600|599.6|599|274
1718730300000|2024-06-18 17:05:00|599.8|599.2|600.6|600|600.6|600|599.6|599|158
1718730600000|2024-06-18 17:10:00|600.4|599.8|600.6|600|601.1|600.5|600.3|599.7|229
1718730900000|2024-06-18 17:15:00|600.3|599.7|601.1|600.5|601.3|600.7|600.1|599.5|74
1718731200000|2024-06-18 17:20:00|601.3|600.7|600.4|599.8|601.3|600.7|600.3|599.7|184
1718731500000|2024-06-18 17:25:00|600.3|599.7|600.1|599.5|600.3|599.7|599.6|599|82
1718731800000|2024-06-18 17:30:00|599.8|599.2|600.1|599.5|600.1|599.5|599.8|599.2|146
1718732100000|2024-06-18 17:35:00|599.9|599.3|600.3|599.7|600.6|600|599.9|599.3|117
1718732400000|2024-06-18 17:40:00|600.1|599.5|600.1|599.5|600.1|599.5|599.7|599.1|67
1718732700000|2024-06-18 17:45:00|599.9|599.3|600.1|599.5|600.3|599.7|599.8|599.2|109
1718733000000|2024-06-18 17:50:00|600.2|599.6|599.6|599|600.2|599.6|599.6|599|204
1718733300000|2024-06-18 17:55:00|599.8|599.2|598.5|597.9|599.8|599.2|598.3|597.7|316
1718733600000|2024-06-18 18:00:00|598.6|598|598.4|597.8|598.9|598.3|598.1|597.5|310
1718733900000|2024-06-18 18:05:00|598.3|597.7|598.3|597.7|598.8|598.2|598.3|597.7|392
1718734200000|2024-06-18 18:10:00|598.6|598|597.4|596.8|598.7|598.1|597.1|596.5|3339
1718734500000|2024-06-18 18:15:00|597.2|596.6|596.1|595.5|597.2|596.6|595.6|595|1142
1718841600000|2024-06-20 00:00:00|598|597.4|596.8|596.2|598.1|597.5|596|595.4|444
1718841900000|2024-06-20 00:05:00|596.9|596.3|597|596.4|597.2|596.6|596.2|595.6|74
1718842200000|2024-06-20 00:10:00|597.2|596.6|597.6|597|597.7|597.1|597|596.4|42
1718842500000|2024-06-20 00:15:00|597.5|596.9|597|596.4|597.7|597.1|596.9|596.3|42
1718842800000|2024-06-20 00:20:00|597.1|596.5|596.9|596.3|597.1|596.5|596.5|595.9|50
1718843100000|2024-06-20 00:25:00|597.1|596.5|596.7|596.1|597.1|596.5|596.6|596|26
1718843400000|2024-06-20 00:30:00|596.4|595.8|597.2|596.6|597.2|596.6|595.9|595.3|92
1718843700000|2024-06-20 00:35:00|597.1|596.5|597.6|597|597.8|597.2|596.9|596.3|61
1718844000000|2024-06-20 00:40:00|597.4|596.8|597.9|597.3|597.9|597.3|597.4|596.8|5
1718844300000|2024-06-20 00:45:00|598.1|597.5|598.2|597.6|598.4|597.8|597.9|597.3|37
1718844600000|2024-06-20 00:50:00|598.1|597.5|598.3|597.7|598.3|597.7|597.9|597.3|8
1718844900000|2024-06-20 00:55:00|598.4|597.8|598.2|597.6|598.4|597.8|598.2|597.6|11
1718845200000|2024-06-20 01:00:00|598.4|597.8|598.6|598|598.6|598|598.3|597.7|15
1718845500000|2024-06-20 01:05:00|598.7|598.1|598.4|597.8|598.7|598.1|598.4|597.8|5
1718845800000|2024-06-20 01:10:00|598.1|597.5|598.2|597.6|598.2|597.6|597.9|597.3|18
1718846100000|2024-06-20 01:15:00|598.1|597.5|597.7|597.1|598.1|597.5|597.6|597|36
1718846400000|2024-06-20 01:20:00|597.8|597.2|598.2|597.6|598.2|597.6|597.7|597.1|9
1718846700000|2024-06-20 01:25:00|598.1|597.5|597.9|597.3|598.1|597.5|597.6|597|9
1718847000000|2024-06-20 01:30:00|597.8|597.2|596.9|596.3|597.8|597.2|596.7|596.1|209
1718847300000|2024-06-20 01:35:00|596.7|596.1|596.9|596.3|596.9|596.3|596.7|596.1|4
1718847600000|2024-06-20 01:40:00|596.8|596.2|596.9|596.3|596.9|596.3|596.7|596.1|38
1718847900000|2024-06-20 01:45:00|596.8|596.2|596.8|596.2|596.9|596.3|596.3|595.7|38
1718848200000|2024-06-20 01:50:00|596.7|596.1|596.8|596.2|596.9|596.3|596.6|596|8
1718848500000|2024-06-20 01:55:00|596.7|596.1|597.2|596.6|597.3|596.7|596.7|596.1|35
1718848800000|2024-06-20 02:00:00|597.3|596.7|597|596.4|597.3|596.7|597|596.4|4
1718849100000|2024-06-20 02:05:00|597.2|596.6|597.1|596.5|597.2|596.6|596.8|596.2|22
1718849400000|2024-06-20 02:10:00|597|596.4|597.2|596.6|597.2|596.6|596.9|596.3|1
1718849700000|2024-06-20 02:15:00|597.4|596.8|597.5|596.9|597.5|596.9|597.4|596.8|14
1718850000000|2024-06-20 02:20:00|597.7|597.1|597.5|596.9|597.7|597.1|597.4|596.8|7
1718850300000|2024-06-20 02:25:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|5
1718850600000|2024-06-20 02:30:00|597.5|596.9|597.7|597.1|597.7|597.1|597.4|596.8|2
1718850900000|2024-06-20 02:35:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|7
1718851200000|2024-06-20 02:40:00|597.9|597.3|597.5|596.9|597.9|597.3|597.5|596.9|10
1718851500000|2024-06-20 02:45:00|597.6|597|597.5|596.9|597.6|597|597.5|596.9|1
1718851800000|2024-06-20 02:50:00|||||||||18
1718852100000|2024-06-20 02:55:00|597.6|597|597.4|596.8|597.6|597|597.4|596.8|20
1718852700000|2024-06-20 03:05:00|597.5|596.9|597.6|597|597.6|597|597.4|596.8|17
1718853000000|2024-06-20 03:10:00|597.7|597.1|597.9|597.3|597.9|597.3|597.5|596.9|0
1718853300000|2024-06-20 03:15:00|597.7|597.1|597.6|597|597.7|597.1|597.4|596.8|6
1718853600000|2024-06-20 03:20:00|597.7|597.1|597.8|597.2|597.8|597.2|597.7|597.1|3
1718853900000|2024-06-20 03:25:00|598.2|597.6|598.2|597.6|598.4|597.8|598.2|597.6|13
1718854200000|2024-06-20 03:30:00|598.1|597.5|598.7|598.1|598.7|598.1|598.1|597.5|21
1718854500000|2024-06-20 03:35:00|598.9|598.3|598.9|598.3|599.1|598.5|598.9|598.3|9
1718854800000|2024-06-20 03:40:00|599.2|598.6|599.2|598.6|599.2|598.6|599.1|598.5|12
1718855100000|2024-06-20 03:45:00|599.1|598.5|598.4|597.8|599.1|598.5|598.2|597.6|30
1718855400000|2024-06-20 03:50:00|598.2|597.6|598.1|597.5|598.2|597.6|598|597.4|1
1718855700000|2024-06-20 03:55:00|598.2|597.6|598.2|597.6|598.2|597.6|598.2|597.6|0
1718856000000|2024-06-20 04:00:00|598.1|597.5|598.2|597.6|598.2|597.6|597.9|597.3|0
1718856300000|2024-06-20 04:05:00|598.1|597.5|598.6|598|598.7|598.1|598.1|597.5|14
1718856600000|2024-06-20 04:10:00|598.5|597.9|598.5|597.9|598.5|597.9|598.5|597.9|4
1718856900000|2024-06-20 04:15:00|598.6|598|598.3|597.7|598.6|598|598.3|597.7|9
1718857200000|2024-06-20 04:20:00|598.5|597.9|598.5|597.9|598.5|597.9|598.3|597.7|2
1718857500000|2024-06-20 04:25:00|598.3|597.7|598.5|597.9|598.5|597.9|598.1|597.5|10
1718857800000|2024-06-20 04:30:00|598.2|597.6|596.8|596.2|598.2|597.6|596.6|596|66
1718858100000|2024-06-20 04:35:00|596.7|596.1|596.9|596.3|597.3|596.7|596.7|596.1|33
1718858400000|2024-06-20 04:40:00|||||||||4
1718858700000|2024-06-20 04:45:00|596.8|596.2|596.4|595.8|596.8|596.2|596.4|595.8|5
1718859000000|2024-06-20 04:50:00|||||||||9
1718859300000|2024-06-20 04:55:00|596.5|595.9|596.5|595.9|596.5|595.9|596.5|595.9|7
1718859600000|2024-06-20 05:00:00|596.4|595.8|596.5|595.9|596.5|595.9|596.4|595.8|10
1718859900000|2024-06-20 05:05:00|596.4|595.8|596.4|595.8|596.4|595.8|596.4|595.8|26
1718860200000|2024-06-20 05:10:00|596.5|595.9|596.4|595.8|596.5|595.9|596.4|595.8|15
1718860500000|2024-06-20 05:15:00|||||||||11
1718860800000|2024-06-20 05:20:00|596.5|595.9|596.7|596.1|597|596.4|596.5|595.9|34
1718861100000|2024-06-20 05:25:00|597.2|596.6|597|596.4|597.5|596.9|596.5|595.9|16
1718861400000|2024-06-20 05:30:00|597.1|596.5|597.1|596.5|597.2|596.6|596.8|596.2|72
1718861700000|2024-06-20 05:35:00|597.2|596.6|596.6|596|597.2|596.6|596.6|596|11
1718862000000|2024-06-20 05:40:00|596.7|596.1|597.1|596.5|597.1|596.5|596.5|595.9|4
1718862300000|2024-06-20 05:45:00|597|596.4|597.3|596.7|597.4|596.8|597|596.4|5
1718862600000|2024-06-20 05:50:00|597.4|596.8|597.5|596.9|597.7|597.1|597.4|596.8|46
1718862900000|2024-06-20 05:55:00|||||||||5
1718863200000|2024-06-20 06:00:00|597.4|596.8|597.5|596.9|597.5|596.9|597.4|596.8|3
1718863500000|2024-06-20 06:05:00|597.4|596.8|597.2|596.6|597.5|596.9|597.2|596.6|2
1718863800000|2024-06-20 06:10:00|597.1|596.5|597.1|596.5|597.4|596.8|597|596.4|14
1718864100000|2024-06-20 06:15:00|597.2|596.6|597.4|596.8|597.5|596.9|597|596.4|10
1718864400000|2024-06-20 06:20:00|597.2|596.6|597.5|596.9|597.5|596.9|597.2|596.6|3
1718864700000|2024-06-20 06:25:00|597.4|596.8|597.4|596.8|597.5|596.9|597.2|596.6|20
1718865000000|2024-06-20 06:30:00|597.2|596.6|597.4|596.8|597.4|596.8|597.2|596.6|13
1718865300000|2024-06-20 06:35:00|597.3|596.7|597.5|596.9|597.5|596.9|597.2|596.6|15
1718865600000|2024-06-20 06:40:00|597.4|596.8|596.6|596|597.4|596.8|596.6|596|15
1718865900000|2024-06-20 06:45:00|596.7|596.1|597.2|596.6|597.2|596.6|596.6|596|101
1718866200000|2024-06-20 06:50:00|597.4|596.8|596.9|596.3|597.5|596.9|596.9|596.3|49
1718866500000|2024-06-20 06:55:00|597|596.4|596.6|596|597|596.4|596.6|596|12
1718866800000|2024-06-20 07:00:00|596.7|596.1|596.9|596.3|597.2|596.6|596.7|596.1|7
1718867100000|2024-06-20 07:05:00|597|596.4|597.2|596.6|597.5|596.9|597|596.4|34
1718867400000|2024-06-20 07:10:00|597.1|596.5|597.7|597.1|597.7|597.1|597|596.4|35
1718867700000|2024-06-20 07:15:00|597.9|597.3|597.7|597.1|598.8|598.2|597.5|596.9|213
1718868000000|2024-06-20 07:20:00|598.4|597.8|598.1|597.5|598.5|597.9|598|597.4|89
1718868300000|2024-06-20 07:25:00|598|597.4|596.4|595.8|598|597.4|595.7|595.1|117
1718868600000|2024-06-20 07:30:00|596.2|595.6|596.2|595.6|596.5|595.9|596.1|595.5|29
1718868900000|2024-06-20 07:35:00|596.1|595.5|595.7|595.1|596.2|595.6|595.5|594.9|49
1718869200000|2024-06-20 07:40:00|595|594.4|593.5|592.9|595.2|594.6|593.3|592.7|169
1718869500000|2024-06-20 07:45:00|593.6|593|593.8|593.2|594.3|593.7|593.5|592.9|57
1718869800000|2024-06-20 07:50:00|593.7|593.1|593.8|593.2|593.9|593.3|593.3|592.7|16
1718870100000|2024-06-20 07:55:00|593.9|593.3|593.5|592.9|593.9|593.3|593.1|592.5|59
1718870400000|2024-06-20 08:00:00|593.4|592.8|592.2|591.6|593.4|592.8|591.6|591|244
1718870700000|2024-06-20 08:05:00|592.3|591.7|591|590.4|592.3|591.7|590.6|590|139
1718871000000|2024-06-20 08:10:00|591.2|590.6|591.5|590.9|591.8|591.2|590.9|590.3|78
1718871300000|2024-06-20 08:15:00|591.7|591.1|591.2|590.6|591.7|591.1|591|590.4|20
1718871600000|2024-06-20 08:20:00|591|590.4|592.4|591.8|592.4|591.8|590.9|590.3|76
1718871900000|2024-06-20 08:25:00|592.3|591.7|592.3|591.7|592.4|591.8|591.9|591.3|10
1718872200000|2024-06-20 08:30:00|592|591.4|591.8|591.2|592.3|591.7|591.5|590.9|59
1718872500000|2024-06-20 08:35:00|591.9|591.3|591.8|591.2|592|591.4|591.3|590.7|30
1718872800000|2024-06-20 08:40:00|591.7|591.1|591.8|591.2|591.8|591.2|591.3|590.7|29
1718873100000|2024-06-20 08:45:00|591.7|591.1|591.8|591.2|592|591.4|591.3|590.7|28
1718873400000|2024-06-20 08:50:00|591.5|590.9|590.8|590.2|591.5|590.9|590|589.4|101
1718873700000|2024-06-20 08:55:00|591|590.4|590.5|589.9|591.5|590.9|590.5|589.9|134
1718874000000|2024-06-20 09:00:00|590.6|590|590.9|590.3|591.3|590.7|590.1|589.5|55
1718874300000|2024-06-20 09:05:00|591|590.4|592|591.4|592|591.4|591|590.4|45
1718874600000|2024-06-20 09:10:00|592.1|591.5|591.3|590.7|592.1|591.5|591.3|590.7|42
1718874900000|2024-06-20 09:15:00|591.5|590.9|591.4|590.8|591.9|591.3|591.3|590.7|74
1718875200000|2024-06-20 09:20:00|591.3|590.7|591.9|591.3|591.9|591.3|591.3|590.7|75
1718875500000|2024-06-20 09:25:00|591.8|591.2|592.3|591.7|592.3|591.7|591.4|590.8|243
1718875800000|2024-06-20 09:30:00|592.2|591.6|592.4|591.8|593.3|592.7|592.1|591.5|90
1718876100000|2024-06-20 09:35:00|592.3|591.7|592.8|592.2|593.1|592.5|592.2|591.6|20
1718876400000|2024-06-20 09:40:00|592.7|592.1|593.1|592.5|593.1|592.5|592.6|592|16
1718876700000|2024-06-20 09:45:00|593.2|592.6|592.8|592.2|593.2|592.6|592.8|592.2|6
1718877000000|2024-06-20 09:50:00|592.9|592.3|593.1|592.5|593.1|592.5|592.8|592.2|2
1718877300000|2024-06-20 09:55:00|593.6|593|593.1|592.5|593.6|593|593.1|592.5|29
1718877600000|2024-06-20 10:00:00|592.8|592.2|592.6|592|592.8|592.2|592.6|592|13
1718877900000|2024-06-20 10:05:00|592.7|592.1|592.7|592.1|592.8|592.2|592.6|592|22
1718878200000|2024-06-20 10:10:00|592.6|592|592.3|591.7|592.6|592|592.3|591.7|39
1718878500000|2024-06-20 10:15:00|592.2|591.6|592.7|592.1|592.7|592.1|592.1|591.5|24
1718878800000|2024-06-20 10:20:00|592.6|592|592.1|591.5|592.7|592.1|592.1|591.5|9
1718879100000|2024-06-20 10:25:00|591.8|591.2|591.6|591|591.8|591.2|591.5|590.9|45
1718879400000|2024-06-20 10:30:00|591.5|590.9|591.5|590.9|591.6|591|591.5|590.9|9
1718879700000|2024-06-20 10:35:00|591.3|590.7|591.6|591|591.6|591|591.3|590.7|11
1718880000000|2024-06-20 10:40:00|591.8|591.2|591.7|591.1|592.1|591.5|591.7|591.1|51
1718880300000|2024-06-20 10:45:00|591.8|591.2|591.6|591|591.8|591.2|591.6|591|65
1718880600000|2024-06-20 10:50:00|591.5|590.9|591.6|591|591.6|591|591.3|590.7|18
1718880900000|2024-06-20 10:55:00|591.8|591.2|591.3|590.7|591.8|591.2|591.3|590.7|23
1718881200000|2024-06-20 11:00:00|591.6|591|592.1|591.5|592.3|591.7|591.1|590.5|47
1718881500000|2024-06-20 11:05:00|591.8|591.2|591.6|591|591.8|591.2|591.3|590.7|35
1718881800000|2024-06-20 11:10:00|591.5|590.9|591.6|591|591.6|591|591.5|590.9|11
1718882100000|2024-06-20 11:15:00|591.3|590.7|591.6|591|591.6|591|591.3|590.7|5
1718882400000|2024-06-20 11:20:00|592.1|591.5|591.8|591.2|592.1|591.5|591.6|591|55
1718882700000|2024-06-20 11:25:00|592.1|591.5|592.1|591.5|592.1|591.5|592.1|591.5|27
1718883000000|2024-06-20 11:30:00|592.3|591.7|593.3|592.7|593.6|593|592.3|591.7|81
1718883300000|2024-06-20 11:35:00|593.2|592.6|592.6|592|593.3|592.7|592.3|591.7|17
1718883600000|2024-06-20 11:40:00|592.5|591.9|593.1|592.5|593.1|592.5|592.5|591.9|13
1718883900000|2024-06-20 11:45:00|593|592.4|592.8|592.2|593.1|592.5|592.6|592|20
1718884200000|2024-06-20 11:50:00|592.7|592.1|591.6|591|592.8|592.2|591.6|591|74
1718884500000|2024-06-20 11:55:00|591.2|590.6|591.1|590.5|591.3|590.7|591.1|590.5|39
1718884800000|2024-06-20 12:00:00|590.8|590.2|590.4|589.8|591.3|590.7|590.3|589.7|116
1718885100000|2024-06-20 12:05:00|590.3|589.7|591.1|590.5|591.3|590.7|589.1|588.5|226
1718885400000|2024-06-20 12:10:00|591.3|590.7|590.8|590.2|591.6|591|590.7|590.1|75
1718885700000|2024-06-20 12:15:00|590.6|590|592.3|591.7|592.3|591.7|590.6|590|92
1718886000000|2024-06-20 12:20:00|592.2|591.6|592.6|592|592.6|592|591.9|591.3|83
1718886300000|2024-06-20 12:25:00|592.8|592.2|592.8|592.2|592.9|592.2|592.1|591.5|136
1718886600000|2024-06-20 12:30:00|592.7|592.1|592.3|591.7|592.7|592.1|592.1|591.5|43
1718886900000|2024-06-20 12:35:00|592.2|591.6|591.5|590.9|592.3|591.7|591.3|590.7|81
1718887200000|2024-06-20 12:40:00|591.6|591|591.5|590.9|591.6|591|590.8|590.2|114
1718890200000|2024-06-20 13:30:00|592.1|591.5|588.6|588|592.1|591.5|588.6|588|1077
1718890500000|2024-06-20 13:35:00|588.7|588.1|588.2|587.6|588.9|588.3|587.1|586.5|674
1718890800000|2024-06-20 13:40:00|588.6|588|591.1|590.5|591.1|590.5|588.6|588|533
1718891100000|2024-06-20 13:45:00|591.4|590.8|589.6|589|591.6|591|589.1|588.5|537
1718891400000|2024-06-20 13:50:00|589.8|589.2|589.1|588.5|590.1|589.5|588.1|587.5|433
1718891700000|2024-06-20 13:55:00|588.9|588.3|587.1|586.5|589.2|588.6|586.6|586|446
1718892000000|2024-06-20 14:00:00|587.4|586.8|585.9|585.3|587.6|587|585.6|585|876
1718892300000|2024-06-20 14:05:00|585.6|585|583.9|583.3|586.1|585.5|583.9|583.3|767
1718892600000|2024-06-20 14:10:00|583.8|583.2|583.1|582.5|583.9|583.3|582.4|581.8|790
1718892900000|2024-06-20 14:15:00|583.4|582.8|583.4|582.8|584.2|583.6|582.6|582|521
1718893200000|2024-06-20 14:20:00|583.7|583.1|586.3|585.7|586.7|586.1|583.7|583.1|721
1718893500000|2024-06-20 14:25:00|586.2|585.6|586.5|585.9|587.5|586.9|585.7|585.1|551
1718893800000|2024-06-20 14:30:00|586.7|586.1|588.2|587.6|588.2|587.6|586.7|586.1|385
1718894100000|2024-06-20 14:35:00|588.1|587.5|587.4|586.8|588.2|587.6|586.8|586.2|560
1718894400000|2024-06-20 14:40:00|587.5|586.9|589.2|588.6|589.3|588.7|587.3|586.7|596
1718894700000|2024-06-20 14:45:00|589.3|588.7|590.9|590.3|591|590.4|588.5|587.9|563
1718895000000|2024-06-20 14:50:00|590.8|590.2|588.8|588.2|591.5|590.9|588.6|588|499
1718895300000|2024-06-20 14:55:00|588.9|588.3|590.5|589.9|590.8|590.2|588.8|588.2|476
1718895600000|2024-06-20 15:00:00|590.8|590.2|590.8|590.2|591.8|591.2|590.5|589.9|481
1718895900000|2024-06-20 15:05:00|590.9|590.3|591.8|591.2|592.5|591.9|590.8|590.2|403
1718896200000|2024-06-20 15:10:00|591.4|590.8|592.7|592.1|593|592.4|591.3|590.7|409
1718896500000|2024-06-20 15:15:00|592.8|592.2|592.3|591.7|592.8|592.2|591.8|591.2|237
1718896800000|2024-06-20 15:20:00|592.1|591.5|591.6|591|592.6|592|591.6|591|187
1718897100000|2024-06-20 15:25:00|591.4|590.8|592.6|592|593.1|592.5|591.4|590.8|657
1718897400000|2024-06-20 15:30:00|592.7|592.1|591.6|591|593.1|592.5|591.5|590.9|794
1718897700000|2024-06-20 15:35:00|591.4|590.8|590.4|589.8|591.5|590.9|590.1|589.5|489
1718898000000|2024-06-20 15:40:00|590.6|590|591.4|590.8|591.6|591|590.6|590|250
1718898300000|2024-06-20 15:45:00|591.2|590.6|590.9|590.3|591.6|591|590.6|590|370
1718898600000|2024-06-20 15:50:00|591|590.4|589.9|589.3|591.1|590.5|589.6|589|577
1718898900000|2024-06-20 15:55:00|589.8|589.2|589.4|588.8|589.8|589.2|589.4|588.8|390
1718899200000|2024-06-20 16:00:00|589.3|588.7|589.4|588.8|589.4|588.8|588.8|588.2|311
1718899500000|2024-06-20 16:05:00|589.1|588.5|588.6|588|589.6|589|588.6|588|341
1718899800000|2024-06-20 16:10:00|588.9|588.3|588.4|587.8|589.2|588.6|588.1|587.5|546
1718900100000|2024-06-20 16:15:00|588.3|587.7|588.6|588|588.7|588.1|588|587.4|446
1718900400000|2024-06-20 16:20:00|588.5|587.9|586.9|586.3|588.6|588|586.9|586.3|762
1718900700000|2024-06-20 16:25:00|587|586.4|586.9|586.3|587.4|586.8|586.6|586|348
1718901000000|2024-06-20 16:30:00|587.1|586.5|588.1|587.5|588.1|587.5|587|586.4|259
1718901300000|2024-06-20 16:35:00|588|587.4|586.9|586.3|588.6|588|586.7|586.1|400
1718901600000|2024-06-20 16:40:00|587|586.4|587.1|586.5|587.1|586.5|586.4|585.8|117
1718901900000|2024-06-20 16:45:00|586.9|586.3|587.4|586.8|587.4|586.8|586.7|586.1|163
1718902200000|2024-06-20 16:50:00|587.6|587|588.2|587.6|588.2|587.6|587.4|586.8|269
1718902500000|2024-06-20 16:55:00|588|587.4|587.7|587.1|588|587.4|587.2|586.6|283
1718902800000|2024-06-20 17:00:00|587.5|586.9|587.7|587.1|588.2|587.6|587.3|586.7|138
1718903100000|2024-06-20 17:05:00|587.5|586.9|587.7|587.1|588.2|587.6|587.5|586.9|139
1718903400000|2024-06-20 17:10:00|587.5|586.9|588.7|588.1|588.9|588.3|587.5|586.9|465
1718903700000|2024-06-20 17:15:00|589.1|588.5|588.1|587.5|589.1|588.5|587.8|587.2|217
1718904000000|2024-06-20 17:20:00|587.9|587.3|588.1|587.5|588.1|587.5|587.4|586.8|357
1718904300000|2024-06-20 17:25:00|587.9|587.3|587.6|587|588.1|587.5|587.4|586.8|136
1718904600000|2024-06-20 17:30:00|587.8|587.2|588.2|587.6|588.4|587.8|587.6|587|115
1718904900000|2024-06-20 17:35:00|588.1|587.5|587.9|587.3|588.6|588|587.6|587|178
1718905200000|2024-06-20 17:40:00|587.8|587.2|587.8|587.2|587.9|587.3|587.6|587|84
1718905500000|2024-06-20 17:45:00|587.9|587.3|587.7|587.1|588.1|587.5|587.5|586.9|158
1718905800000|2024-06-20 17:50:00|587.6|587|588.3|587.7|588.4|587.8|587.4|586.8|421
1718906100000|2024-06-20 17:55:00|588.1|587.5|587.6|587|588.4|587.8|587.6|587|216
1718906400000|2024-06-20 18:00:00|587.4|586.8|587.7|587.1|587.8|587.2|587.4|586.8|219
1718906700000|2024-06-20 18:05:00|587.5|586.9|587.1|586.5|587.7|587.1|586.9|586.3|478
1718907000000|2024-06-20 18:10:00|587.2|586.6|585.2|584.6|587.2|586.6|585.2|584.6|3002
1718907300000|2024-06-20 18:15:00|585|584.4|583.6|583|585.1|584.5|583.4|582.8|1256
1718928000000|2024-06-21 00:00:00|584.3|583.7|583.4|582.8|584.6|584|582.9|582.3|269
1718928300000|2024-06-21 00:05:00|583.6|583|583.2|582.6|583.7|583.1|582.9|582.3|98
1718928600000|2024-06-21 00:10:00|583.3|582.7|583.1|582.5|583.7|583.1|583.1|582.5|52
1718928900000|2024-06-21 00:15:00|583|582.4|583.7|583.1|583.8|583.2|583|582.4|66
1718929200000|2024-06-21 00:20:00|583.6|583|583.6|583|583.8|583.2|583.1|582.5|39
1718929500000|2024-06-21 00:25:00|583.5|582.9|583.6|583|583.8|583.2|583.5|582.9|8
1718929800000|2024-06-21 00:30:00|583.7|583.1|583.7|583.1|583.8|583.2|583.6|583|3
1718930100000|2024-06-21 00:35:00|583.9|583.3|583.9|583.3|583.9|583.3|583.7|583.1|11
1718930400000|2024-06-21 00:40:00|583.8|583.2|584.3|583.7|584.4|583.8|583.8|583.2|22
1718930700000|2024-06-21 00:45:00|584.2|583.6|584.1|583.5|584.3|583.7|583.8|583.2|8
1718931000000|2024-06-21 00:50:00|583.9|583.3|584|583.4|584.1|583.5|583.7|583.1|12
1718931300000|2024-06-21 00:55:00|584.1|583.5|584.2|583.6|584.5|583.9|584|583.4|67
1718931600000|2024-06-21 01:00:00|584.1|583.5|584.5|583.9|584.5|583.9|584.1|583.5|38
1718931900000|2024-06-21 01:05:00|584.2|583.6|584.1|583.5|584.6|584|584.1|583.5|23
1718932200000|2024-06-21 01:10:00|584.2|583.6|585|584.4|585|584.4|584.2|583.6|31
1718932500000|2024-06-21 01:15:00|585.1|584.5|585.1|584.5|585.2|584.6|585|584.4|11
1718932800000|2024-06-21 01:20:00|585|584.4|584.8|584.2|585|584.4|584.8|584.2|15
1718933100000|2024-06-21 01:25:00|584.9|584.3|585|584.4|585.1|584.5|584.9|584.3|3
1718933400000|2024-06-21 01:30:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|6
1718933700000|2024-06-21 01:35:00|585.1|584.5|585.2|584.6|585.2|584.6|585|584.4|4
1718934000000|2024-06-21 01:40:00|585.1|584.5|585|584.4|585.2|584.6|585|584.4|10
1718934300000|2024-06-21 01:45:00|585.2|584.6|585.2|584.6|585.2|584.6|585.1|584.5|11
1718934600000|2024-06-21 01:50:00|585.4|584.8|585.4|584.8|585.4|584.8|585.2|584.6|2
1718934900000|2024-06-21 01:55:00|585.5|584.9|586|585.4|586|585.4|585.5|584.9|39
1718935200000|2024-06-21 02:00:00|585.9|585.3|586.5|585.9|586.6|586|585.9|585.3|53
1718935500000|2024-06-21 02:05:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|58
1718935800000|2024-06-21 02:10:00|586.7|586.1|587|586.4|587.4|586.8|586.6|586|74
1718936100000|2024-06-21 02:15:00|587.1|586.5|587.7|587.1|587.7|587.1|587.1|586.5|17
1718936400000|2024-06-21 02:20:00|588|587.4|588|587.4|588.4|587.8|587.7|587.1|14
1718936700000|2024-06-21 02:25:00|588.1|587.5|588|587.4|588.1|587.5|588|587.4|4
1718937000000|2024-06-21 02:30:00|587.7|587.1|588|587.4|588|587.4|587.7|587.1|6
1718937300000|2024-06-21 02:35:00|587.8|587.2|587.7|587.1|587.8|587.2|587.7|587.1|0
1718937600000|2024-06-21 02:40:00|587.5|586.9|587.5|586.9|587.7|587.1|587.5|586.9|6
1718937900000|2024-06-21 02:45:00|||||||||8
1718938200000|2024-06-21 02:50:00|587.4|586.8|587.7|587.1|587.8|587.2|587.4|586.8|24
1718938500000|2024-06-21 02:55:00|||||||||1
1718938800000|2024-06-21 03:00:00|587.8|587.2|588|587.4|588.2|587.6|587.8|587.2|24
1718939100000|2024-06-21 03:05:00|587.8|587.2|587.4|586.8|587.8|587.2|587.2|586.6|124
1718939400000|2024-06-21 03:10:00|587.5|586.9|587.5|586.9|587.5|586.9|587.4|586.8|2
1718939700000|2024-06-21 03:15:00|587.4|586.8|587.5|586.9|587.5|586.9|587.4|586.8|2
1718940000000|2024-06-21 03:20:00|587.7|587.1|587.7|587.1|587.7|587.1|587.6|587|4
1718940300000|2024-06-21 03:25:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|2
1718940600000|2024-06-21 03:30:00|587.6|587|587.6|587|587.7|587.1|587.6|587|2
1718940900000|2024-06-21 03:35:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|4
1718941200000|2024-06-21 03:40:00|587.6|587|587.7|587.1|587.7|587.1|587.6|587|3
1718941500000|2024-06-21 03:45:00|587.6|587|587.6|587|587.7|587.1|587.6|587|9
1718941800000|2024-06-21 03:50:00|587.7|587.1|587.6|587|587.7|587.1|587.6|587|5
1718942100000|2024-06-21 03:55:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|0
1718942400000|2024-06-21 04:00:00|588.2|587.6|588.2|587.6|588.2|587.6|588|587.4|10
1718942700000|2024-06-21 04:05:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|3
1718943000000|2024-06-21 04:10:00|588.4|587.8|588|587.4|588.4|587.8|588|587.4|10
1718943600000|2024-06-21 04:20:00|588.1|587.5|588.4|587.8|588.4|587.8|588.1|587.5|3
1718943900000|2024-06-21 04:25:00|588.2|587.6|588.4|587.8|588.5|587.9|588.2|587.6|0
1718944200000|2024-06-21 04:30:00|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|7
1718944500000|2024-06-21 04:35:00|588.2|587.6|588.4|587.8|588.5|587.9|588.2|587.6|0
1718945100000|2024-06-21 04:45:00|588.2|587.6|588.5|587.9|588.5|587.9|588.2|587.6|2
1718945400000|2024-06-21 04:50:00|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|1
1718945700000|2024-06-21 04:55:00|588.4|587.8|588|587.4|588.4|587.8|588|587.4|0
1718946300000|2024-06-21 05:05:00|588.2|587.6|588|587.4|588.2|587.6|588|587.4|1
1718946600000|2024-06-21 05:10:00|587.9|587.3|588.3|587.7|588.3|587.7|587.9|587.3|12
1718946900000|2024-06-21 05:15:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|3
1718947200000|2024-06-21 05:20:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|0
1718947500000|2024-06-21 05:25:00|588.5|587.9|588.6|588|588.7|588.1|588.4|587.8|2
1718947800000|2024-06-21 05:30:00|588.5|587.9|588.5|587.9|588.6|588|588.5|587.9|3
1718948100000|2024-06-21 05:35:00|588.3|587.7|587.9|587.3|588.3|587.7|587.9|587.3|1
1718948400000|2024-06-21 05:40:00|588|587.4|588.1|587.5|588.1|587.5|588|587.4|0
1718948700000|2024-06-21 05:45:00|588.3|587.7|589.5|588.9|590.5|589.9|588.3|587.7|183
1718949000000|2024-06-21 05:50:00|589.6|589|588.1|587.5|589.6|589|588|587.4|43
1718949300000|2024-06-21 05:55:00|588|587.4|587.8|587.2|588.3|587.7|587|586.4|27
1718949600000|2024-06-21 06:00:00|587.9|587.3|587.8|587.2|587.9|587.3|587.3|586.7|7
1718949900000|2024-06-21 06:05:00|587.5|586.9|589|588.4|589.3|588.7|587.3|586.7|37
1718950200000|2024-06-21 06:10:00|588.9|588.3|587.9|587.3|588.9|588.3|587.8|587.2|12
1718950500000|2024-06-21 06:15:00|587.8|587.2|587.6|587|587.9|587.3|587.5|586.9|13
1718950800000|2024-06-21 06:20:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|11
1718951100000|2024-06-21 06:25:00|587.6|587|586|585.4|587.6|587|585.9|585.3|37
1718951400000|2024-06-21 06:30:00|586.2|585.6|586.2|585.6|586.3|585.7|586.2|585.6|92
1718951700000|2024-06-21 06:35:00|586.1|585.5|586.8|586.2|587|586.4|586.1|585.5|10
1718952000000|2024-06-21 06:40:00|587|586.4|586.9|586.3|587|586.4|586.5|585.9|11
1718952300000|2024-06-21 06:45:00|586.8|586.2|587.6|587|588.3|587.7|586.6|586|138
1718952600000|2024-06-21 06:50:00|587|586.4|587.4|586.8|587.6|587|586.9|586.3|67
1718952900000|2024-06-21 06:55:00|587.3|586.7|587.8|587.2|587.9|587.3|587.1|586.5|35
1718953200000|2024-06-21 07:00:00|588|587.4|588|587.4|588.1|587.5|587.7|587.1|11
1718953500000|2024-06-21 07:05:00|587.9|587.3|587|586.4|588.3|587.7|586.8|586.2|43
1718953800000|2024-06-21 07:10:00|587.1|586.5|587.5|586.9|587.6|587|587.1|586.5|3
1718954100000|2024-06-21 07:15:00|587.8|587.2|588|587.4|588|587.4|587.5|586.9|4
1718954400000|2024-06-21 07:20:00|588.3|587.7|588.8|588.2|588.8|588.2|587.9|587.3|23
1718954700000|2024-06-21 07:25:00|589|588.4|588.5|587.9|589.3|588.7|588.5|587.9|19
1718955000000|2024-06-21 07:30:00|588.1|587.5|588.1|587.5|588.5|587.9|588.1|587.5|7
1718955300000|2024-06-21 07:35:00|588.3|587.7|588|587.4|588.3|587.7|588|587.4|2
1718955600000|2024-06-21 07:40:00|588.1|587.5|587.8|587.2|588.3|587.7|587.8|587.2|6
1718955900000|2024-06-21 07:45:00|587.6|587|587.5|586.9|587.8|587.2|587.5|586.9|2
1718956200000|2024-06-21 07:50:00|587.8|587.2|587.5|586.9|587.8|587.2|587.5|586.9|2
1718956500000|2024-06-21 07:55:00|587.8|587.2|587.8|587.2|587.8|587.2|587.6|587|0
1718956800000|2024-06-21 08:00:00|588.3|587.7|588.1|587.5|588.3|587.7|588|587.4|14
1718957100000|2024-06-21 08:05:00|588|587.4|587.5|586.9|588.4|587.8|587.5|586.9|40
1718957400000|2024-06-21 08:10:00|587.3|586.7|586.2|585.6|587.3|586.7|586.2|585.6|62
1718957700000|2024-06-21 08:15:00|586|585.4|586.3|585.7|586.4|585.8|586|585.4|17
1718958000000|2024-06-21 08:20:00|586.2|585.6|586|585.4|586.5|585.9|585.9|585.3|55
1718958300000|2024-06-21 08:25:00|586.3|585.7|586.3|585.7|586.3|585.7|586|585.4|15
1718958600000|2024-06-21 08:30:00|586.5|585.9|586.5|585.9|586.8|586.2|586.3|585.7|38
1718958900000|2024-06-21 08:35:00|586.3|585.7|586|585.4|586.3|585.7|586|585.4|6
1718959200000|2024-06-21 08:40:00|585.9|585.3|586.3|585.7|586.3|585.7|585.9|585.3|11
1718959500000|2024-06-21 08:45:00|586|585.4|586.5|585.9|586.9|586.3|585.8|585.2|103
1718959800000|2024-06-21 08:50:00|586.7|586.1|587|586.4|587|586.4|586.5|585.9|27
1718960100000|2024-06-21 08:55:00|586.9|586.3|587.2|586.6|587.3|586.7|586.8|586.2|98
1718960400000|2024-06-21 09:00:00|587.3|586.7|587.1|586.5|587.5|586.9|586.7|586.1|41
1718960700000|2024-06-21 09:05:00|587.2|586.6|586.9|586.3|587.2|586.6|586.6|586|9
1718961000000|2024-06-21 09:10:00|586.6|586|586.9|586.3|587.2|586.6|586.4|585.8|20
1718961300000|2024-06-21 09:15:00|586.8|586.2|587.2|586.6|587.4|586.8|586.8|586.2|12
1718961600000|2024-06-21 09:20:00|587.1|586.5|586.8|586.2|587.3|586.7|586.8|586.2|13
1718961900000|2024-06-21 09:25:00|587.1|586.5|587.1|586.5|587.1|586.5|586.8|586.2|5
1718962200000|2024-06-21 09:30:00|587.3|586.7|587.4|586.8|587.6|587|587.3|586.7|16
1718962500000|2024-06-21 09:35:00|587.6|587|587.7|587.1|588|587.4|587.3|586.7|33
1718962800000|2024-06-21 09:40:00|587.5|586.9|587.8|587.2|587.8|587.2|587.3|586.7|13
1718963100000|2024-06-21 09:45:00|587.6|587|587.3|586.7|587.7|587.1|587.1|586.5|7
1718963400000|2024-06-21 09:50:00|587.2|586.6|587.2|586.6|587.8|587.2|587.1|586.5|10
1718963700000|2024-06-21 09:55:00|587.3|586.7|586.9|586.3|587.6|587|586.8|586.2|20
1718964000000|2024-06-21 10:00:00|586.8|586.2|587.3|586.7|587.3|586.7|586.8|586.2|13
1718964300000|2024-06-21 10:05:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|0
1718964600000|2024-06-21 10:10:00|587.9|587.3|587.9|587.3|588.1|587.5|587.8|587.2|2
1718964900000|2024-06-21 10:15:00|588.1|587.5|588.6|588|588.6|588|587.9|587.3|16
1718965200000|2024-06-21 10:20:00|588.4|587.8|588.6|588|588.6|588|588.3|587.7|10
1718965500000|2024-06-21 10:25:00|588.8|588.2|588.8|588.2|589.1|588.5|588.7|588.1|18
1718965800000|2024-06-21 10:30:00|588.6|588|588.7|588.1|588.8|588.2|588.6|588|1
1718966100000|2024-06-21 10:35:00|588.8|588.2|589.2|588.6|589.6|589|588.6|588|7
1718966400000|2024-06-21 10:40:00|589.3|588.7|588.9|588.3|589.6|589|588.8|588.2|19
1718966700000|2024-06-21 10:45:00|589.3|588.7|588.7|588.1|589.3|588.7|588.6|588|41
1718967000000|2024-06-21 10:50:00|588.6|588|588.8|588.2|588.8|588.2|588.6|588|1
1718967300000|2024-06-21 10:55:00|588.7|588.1|588.8|588.2|589.1|588.5|588.6|588|12
1718967600000|2024-06-21 11:00:00|588.7|588.1|588.8|588.2|588.8|588.2|588.1|587.5|40
1718967900000|2024-06-21 11:05:00|588.7|588.1|588.8|588.2|589.1|588.5|588.4|587.8|39
1718968200000|2024-06-21 11:10:00|588.9|588.3|589.4|588.8|589.4|588.8|588.9|588.3|12
1718968500000|2024-06-21 11:15:00|589.7|589.1|589.6|589|589.8|589.2|589.3|588.7|33
1718968800000|2024-06-21 11:20:00|589.3|588.7|590|589.4|590.1|589.5|589.3|588.7|25
1718969100000|2024-06-21 11:25:00|589.9|589.3|589.6|589|589.9|589.3|589.5|588.9|29
1718969400000|2024-06-21 11:30:00|589.7|589.1|589.1|588.5|589.8|589.2|589.1|588.5|27
1718969700000|2024-06-21 11:35:00|589.3|588.7|589.6|589|590|589.4|589.2|588.6|39
1718970000000|2024-06-21 11:40:00|589.8|589.2|590.1|589.5|590.4|589.8|589.3|588.7|129
1718970300000|2024-06-21 11:45:00|590.2|589.6|590.1|589.5|590.3|589.7|590.1|589.5|10
1718970600000|2024-06-21 11:50:00|590.3|589.7|590.6|590|590.8|590.2|590.3|589.7|60
1718970900000|2024-06-21 11:55:00|590.8|590.2|590.8|590.2|591.1|590.5|590.3|589.7|25
1718971200000|2024-06-21 12:00:00|590.9|590.3|592.1|591.5|592.6|592|590.8|590.2|197
1718971500000|2024-06-21 12:05:00|592.2|591.6|592.6|592|593|592.4|592.1|591.5|134
1718971800000|2024-06-21 12:10:00|592.3|591.7|592.2|591.6|592.3|591.7|591.7|591.1|191
1718972100000|2024-06-21 12:15:00|592.3|591.7|591.6|591|593.1|592.5|591.3|590.7|303
1718972400000|2024-06-21 12:20:00|591.7|591.1|591.6|591|592.3|591.7|591.3|590.7|63
1718972700000|2024-06-21 12:25:00|591.3|590.7|591.2|590.6|591.6|591|591.1|590.5|172
1718973000000|2024-06-21 12:30:00|591.1|590.5|590.9|590.3|591.6|591|590.8|590.2|179
1718973300000|2024-06-21 12:35:00|590.8|590.2|590.2|589.6|590.8|590.2|589.8|589.2|267
1718973600000|2024-06-21 12:40:00|590.1|589.5|589.8|589.2|590.3|589.7|589.3|588.7|109
1718976600000|2024-06-21 13:30:00|589.1|588.5|584.2|583.6|589.1|588.5|584.1|583.5|1421
1718976900000|2024-06-21 13:35:00|584.3|583.7|581.6|581|585.1|584.5|581.6|581|929
1718977200000|2024-06-21 13:40:00|581.7|581.1|582.1|581.5|582.6|582|581.1|580.5|1071
1718977500000|2024-06-21 13:45:00|581.8|581.2|581.6|581|581.8|581.2|580.6|580|505
1718977800000|2024-06-21 13:50:00|582.1|581.5|582.1|581.5|584.1|583.5|581.6|581|614
1718978100000|2024-06-21 13:55:00|582|581.4|582.8|582.2|583.6|583|581.7|581.1|792
1718978400000|2024-06-21 14:00:00|582.5|581.9|583.8|583.2|584|583.4|581.4|580.8|639
1718978700000|2024-06-21 14:05:00|583.7|583.1|583.1|582.5|584.5|583.9|582.5|581.9|614
1718979000000|2024-06-21 14:10:00|583|582.4|583|582.4|584.5|583.9|582.8|582.2|321
1718979300000|2024-06-21 14:15:00|582.7|582.1|582|581.4|583|582.4|581.8|581.2|670
1718979600000|2024-06-21 14:20:00|582.3|581.7|583.3|582.7|583.7|583.1|581.8|581.2|626
1718979900000|2024-06-21 14:25:00|583|582.4|583.4|582.8|583.8|583.2|582.3|581.7|448
1718980200000|2024-06-21 14:30:00|583.5|582.9|581.4|580.8|583.8|583.2|581|580.4|626
1718980500000|2024-06-21 14:35:00|581.3|580.7|580.6|580|581.8|581.2|580.1|579.5|893
1718980800000|2024-06-21 14:40:00|580.5|579.9|579|578.4|581|580.4|578.8|578.2|380
1718981100000|2024-06-21 14:45:00|578.9|578.3|579|578.4|579.3|578.7|578.3|577.7|371
1718981400000|2024-06-21 14:50:00|578.8|578.2|580.6|580|580.8|580.2|578.3|577.7|453
1718981700000|2024-06-21 14:55:00|580.5|579.9|581.3|580.7|582|581.4|580.1|579.5|308
1718982000000|2024-06-21 15:00:00|581.5|580.9|580.1|579.5|581.5|580.9|579.6|579|278
1718982300000|2024-06-21 15:05:00|580.3|579.7|579.6|579|580.3|579.7|579|578.4|152
1718982600000|2024-06-21 15:10:00|579.4|578.8|578.6|578|579.8|579.2|578.6|578|186
1718982900000|2024-06-21 15:15:00|578.5|577.9|580.3|579.7|581|580.4|578.5|577.9|371
1718983200000|2024-06-21 15:20:00|580|579.4|580|579.4|581.2|580.6|580|579.4|228
1718983500000|2024-06-21 15:25:00|580.3|579.7|579.8|579.2|580.5|579.9|579.8|579.2|418
1718983800000|2024-06-21 15:30:00|579.5|578.9|580.3|579.7|580.8|580.2|579.3|578.7|190
1718984100000|2024-06-21 15:35:00|580|579.4|580|579.4|580.3|579.7|579.3|578.7|266
1718984400000|2024-06-21 15:40:00|580.3|579.7|580|579.4|580.5|579.9|579.3|578.7|181
1718984700000|2024-06-21 15:45:00|580.2|579.6|579|578.4|580.2|579.6|579|578.4|345
1718985000000|2024-06-21 15:50:00|579.3|578.7|580.3|579.7|580.3|579.7|579.3|578.7|128
1718985300000|2024-06-21 15:55:00|580|579.4|580.3|579.7|580.3|579.7|579.5|578.9|141
1718985600000|2024-06-21 16:00:00|580|579.4|579.3|578.7|580|579.4|579|578.4|168
1718985900000|2024-06-21 16:05:00|579.4|578.8|579.3|578.7|579.8|579.2|579|578.4|93
1718986200000|2024-06-21 16:10:00|579.2|578.6|577.5|576.9|579.5|578.9|577.5|576.9|309
1718986500000|2024-06-21 16:15:00|577.8|577.2|577.8|577.2|578.5|577.9|577.5|576.9|421
1718986800000|2024-06-21 16:20:00|577.5|576.9|577|576.4|578|577.4|576.8|576.2|207
1718987100000|2024-06-21 16:25:00|577.3|576.7|578|577.4|578.3|577.7|576.8|576.2|308
1718987400000|2024-06-21 16:30:00|577.9|577.3|576.5|575.9|578.3|577.7|576.4|575.8|357
1718987700000|2024-06-21 16:35:00|576.3|575.7|575.8|575.2|576.5|575.9|575.8|575.2|272
1718988000000|2024-06-21 16:40:00|575.5|574.9|576|575.4|576.3|575.7|575|574.4|270
1718988300000|2024-06-21 16:45:00|575.8|575.2|575.5|574.9|576|575.4|575.5|574.9|264
1718988600000|2024-06-21 16:50:00|575.7|575.1|576|575.4|576.3|575.7|575.5|574.9|161
1718988900000|2024-06-21 16:55:00|575.8|575.2|575|574.4|575.8|575.2|574.5|573.9|420
1718989200000|2024-06-21 17:00:00|574.8|574.2|574.5|573.9|575|574.4|573.5|572.9|553
1718989500000|2024-06-21 17:05:00|574.3|573.7|575.3|574.7|575.3|574.7|574.3|573.7|318
1718989800000|2024-06-21 17:10:00|575.5|574.9|575.8|575.2|575.8|575.2|575|574.4|440
1718990100000|2024-06-21 17:15:00|575.6|575|575.3|574.7|576.3|575.7|575.3|574.7|192
1718990400000|2024-06-21 17:20:00|575|574.4|574.8|574.2|575.3|574.7|574.8|574.2|231
1718990700000|2024-06-21 17:25:00|574.5|573.9|574.8|574.2|575|574.4|574.5|573.9|337
1718991000000|2024-06-21 17:30:00|575|574.4|575.5|574.9|575.8|575.2|575|574.4|219
1718991300000|2024-06-21 17:35:00|575.3|574.7|575.5|574.9|575.5|574.9|574.9|574.3|381
1718991600000|2024-06-21 17:40:00|575.6|575|575.5|574.9|575.6|575|575.3|574.7|121
1718991900000|2024-06-21 17:45:00|575.8|575.2|576.1|575.5|576.1|575.5|575.3|574.7|467
1718992200000|2024-06-21 17:50:00|575.9|575.3|575.5|574.9|576.1|575.5|575.3|574.7|330
1718992500000|2024-06-21 17:55:00|575.3|574.7|575.6|575|576.1|575.5|574.9|574.3|415
1718992800000|2024-06-21 18:00:00|575.5|574.9|575.3|574.7|575.6|575|575.1|574.5|473
1718993100000|2024-06-21 18:05:00|575.4|574.8|576.6|576|576.9|576.3|575.3|574.7|813
1718993400000|2024-06-21 18:10:00|576.9|576.3|574.7|574.1|577.4|576.8|574.7|574.1|3806
1718993700000|2024-06-21 18:15:00|574.9|574.3|576.5|575.9|577.2|576.6|574.6|574|2822
1719187200000|2024-06-24 00:00:00|576.8|576.2|574.3|573.7|577.7|577.1|574.3|573.7|650
1719187500000|2024-06-24 00:05:00|574.4|573.8|574.2|573.6|574.8|574.2|573.8|573.2|305
1719187800000|2024-06-24 00:10:00|574.1|573.5|573.8|573.2|574.2|573.6|573.3|572.7|153
1719188100000|2024-06-24 00:15:00|573.9|573.3|574.1|573.5|574.6|574|573.7|573.1|186
1719188400000|2024-06-24 00:20:00|573.7|573.1|574.2|573.6|574.2|573.6|573.7|573.1|149
1719188700000|2024-06-24 00:25:00|573.9|573.3|573.8|573.2|573.9|573.3|573.6|573|20
1719189000000|2024-06-24 00:30:00|573.9|573.3|574.1|573.5|574.2|573.6|573.8|573.2|40
1719189300000|2024-06-24 00:35:00|573.9|573.3|573.6|573|574.2|573.6|573.6|573|118
1719189600000|2024-06-24 00:40:00|573.4|572.8|573.6|573|573.7|573.1|573.2|572.6|63
1719189900000|2024-06-24 00:45:00|573.4|572.8|573.7|573.1|573.7|573.1|573.4|572.8|49
1719190200000|2024-06-24 00:50:00|573.6|573|573.4|572.8|573.6|573|573.4|572.8|15
1719190500000|2024-06-24 00:55:00|573.6|573|573.3|572.7|573.7|573.1|573.3|572.7|14
1719190800000|2024-06-24 01:00:00|573.4|572.8|573.8|573.2|573.8|573.2|573.4|572.8|12
1719191100000|2024-06-24 01:05:00|573.9|573.3|573.9|573.3|573.9|573.3|573.8|573.2|20
1719191400000|2024-06-24 01:10:00|574.2|573.6|574.3|573.7|574.4|573.8|574.1|573.5|24
1719191700000|2024-06-24 01:15:00|574.2|573.6|574.3|573.7|574.4|573.8|574.2|573.6|11
1719192000000|2024-06-24 01:20:00|574.2|573.6|573.9|573.3|574.2|573.6|573.9|573.3|11
1719192300000|2024-06-24 01:25:00|574.1|573.5|574.2|573.6|574.2|573.6|573.9|573.3|25
1719192600000|2024-06-24 01:30:00|574.1|573.5|574.2|573.6|574.2|573.6|573.9|573.3|16
1719192900000|2024-06-24 01:35:00|574.3|573.7|574.8|574.2|575.2|574.6|574.2|573.6|41
1719193200000|2024-06-24 01:40:00|574.9|574.3|575.4|574.8|575.7|575.1|574.9|574.3|80
1719193500000|2024-06-24 01:45:00|575.3|574.7|574.7|574.1|575.4|574.8|574.7|574.1|49
1719193800000|2024-06-24 01:50:00|574.8|574.2|574.9|574.3|575.4|574.8|574.8|574.2|41
1719194100000|2024-06-24 01:55:00|575.1|574.5|575.2|574.6|575.2|574.6|574.8|574.2|17
1719194400000|2024-06-24 02:00:00|574.9|574.3|574.9|574.3|574.9|574.3|574.8|574.2|5
1719194700000|2024-06-24 02:05:00|574.8|574.2|575.6|575|575.6|575|574.8|574.2|46
1719195000000|2024-06-24 02:10:00|575.5|574.9|575.4|574.8|575.7|575.1|575.4|574.8|10
1719195300000|2024-06-24 02:15:00|575.7|575.1|575.6|575|575.7|575.1|575.4|574.8|8
1719195600000|2024-06-24 02:20:00|575.5|574.9|575.5|574.9|575.6|575|575.3|574.7|26
1719195900000|2024-06-24 02:25:00|575.6|575|575.7|575.1|575.8|575.2|575.6|575|17
1719196200000|2024-06-24 02:30:00|575.6|575|575.6|575|575.7|575.1|575.5|574.9|8
1719196500000|2024-06-24 02:35:00|575.7|575.1|575.7|575.1|575.8|575.2|575.5|574.9|10
1719196800000|2024-06-24 02:40:00|575.8|575.2|575.5|574.9|575.8|575.2|575.2|574.6|19
1719197100000|2024-06-24 02:45:00|575.7|575.1|575.5|574.9|575.7|575.1|575.5|574.9|9
1719197400000|2024-06-24 02:50:00|575.3|574.7|575.3|574.7|575.5|574.9|575.2|574.6|6
1719197700000|2024-06-24 02:55:00|575.2|574.6|575.2|574.6|575.2|574.6|575.2|574.6|4
1719198000000|2024-06-24 03:00:00|575.3|574.7|575.6|575|575.6|575|575.2|574.6|17
1719198300000|2024-06-24 03:05:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|4
1719198600000|2024-06-24 03:10:00|575.8|575.2|576.1|575.5|576.1|575.5|575.7|575.1|18
1719198900000|2024-06-24 03:15:00|576|575.4|576.1|575.5|576.1|575.5|576|575.4|13
1719199200000|2024-06-24 03:20:00|576.2|575.6|575.7|575.1|576.2|575.6|575.6|575|36
1719199500000|2024-06-24 03:25:00|575.8|575.2|575.7|575.1|576|575.4|575.7|575.1|6
1719199800000|2024-06-24 03:30:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|1
1719200100000|2024-06-24 03:35:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|2
1719200400000|2024-06-24 03:40:00|575.7|575.1|576.1|575.5|576.1|575.5|575.7|575.1|6
1719200700000|2024-06-24 03:45:00|576|575.4|576|575.4|576|575.4|576|575.4|3
1719201000000|2024-06-24 03:50:00|576.1|575.5|576|575.4|576.1|575.5|575.7|575.1|7
1719201300000|2024-06-24 03:55:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|19
1719201600000|2024-06-24 04:00:00|575.7|575.1|575.8|575.2|576|575.4|575.7|575.1|1
1719201900000|2024-06-24 04:05:00|576|575.4|575.7|575.1|576.1|575.5|575.7|575.1|2
1719202200000|2024-06-24 04:10:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|33
1719202500000|2024-06-24 04:15:00|576.1|575.5|576.1|575.5|576.2|575.6|576|575.4|13
1719202800000|2024-06-24 04:20:00|576|575.4|576|575.4|576.2|575.6|576|575.4|3
1719203100000|2024-06-24 04:25:00|576.2|575.6|576.1|575.5|576.2|575.6|576|575.4|12
1719203400000|2024-06-24 04:30:00|576|575.4|576.3|575.7|576.7|576.1|576|575.4|16
1719203700000|2024-06-24 04:35:00|576.2|575.6|576.1|575.5|576.2|575.6|576|575.4|1
1719204000000|2024-06-24 04:40:00|576.2|575.6|576.2|575.6|576.2|575.6|576.1|575.5|0
1719204300000|2024-06-24 04:45:00|||||||||18
1719204600000|2024-06-24 04:50:00|576|575.4|576.1|575.5|576.2|575.6|576|575.4|6
1719204900000|2024-06-24 04:55:00|576|575.4|576.2|575.6|576.2|575.6|576|575.4|1
1719205200000|2024-06-24 05:00:00|576.1|575.5|576.1|575.5|576.2|575.6|576.1|575.5|4
1719205500000|2024-06-24 05:05:00|576|575.4|576|575.4|576|575.4|575.9|575.3|1
1719205800000|2024-06-24 05:10:00|575.9|575.3|576|575.4|576|575.4|575.9|575.3|2
1719206100000|2024-06-24 05:15:00|576.1|575.5|576|575.4|576.2|575.6|575.9|575.3|13
1719206400000|2024-06-24 05:20:00|575.7|575.1|576|575.4|576|575.4|575.7|575.1|20
1719206700000|2024-06-24 05:25:00|575.7|575.1|575.7|575.1|575.7|575.1|575.7|575.1|7
1719207000000|2024-06-24 05:30:00|575.9|575.3|575.5|574.9|575.9|575.3|575.2|574.6|20
1719207300000|2024-06-24 05:35:00|||||||||10
1719207600000|2024-06-24 05:40:00|575.2|574.6|575.2|574.6|575.2|574.6|575.2|574.6|21
1719207900000|2024-06-24 05:45:00|574.7|574.1|575|574.4|575|574.4|574.6|574|20
1719208200000|2024-06-24 05:50:00|575.2|574.6|574.9|574.3|575.2|574.6|574.7|574.1|42
1719208500000|2024-06-24 05:55:00|574.7|574.1|574.6|574|574.7|574.1|574.5|573.9|2
1719208800000|2024-06-24 06:00:00|574.7|574.1|574.5|573.9|574.7|574.1|574.5|573.9|31
1719209100000|2024-06-24 06:05:00|574.7|574.1|574.4|573.8|574.7|574.1|574.4|573.8|51
1719209400000|2024-06-24 06:10:00|574.5|573.9|574.2|573.6|574.5|573.9|574.2|573.6|8
1719209700000|2024-06-24 06:15:00|574|573.4|573.9|573.3|574.1|573.5|573.9|573.3|20
1719210000000|2024-06-24 06:20:00|574|573.4|573.7|573.1|574.1|573.5|573.7|573.1|14
1719210300000|2024-06-24 06:25:00|574|573.4|574|573.4|574|573.4|573.7|573.1|17
1719210600000|2024-06-24 06:30:00|573.9|573.3|573.7|573.1|574|573.4|573.7|573.1|13
1719210900000|2024-06-24 06:35:00|574|573.4|573.6|573|574|573.4|573.5|572.9|25
1719211200000|2024-06-24 06:40:00|573.7|573.1|573.5|572.9|573.7|573.1|573.5|572.9|8
1719211500000|2024-06-24 06:45:00|573.4|572.8|573.2|572.6|573.5|572.9|573.2|572.6|18
1719211800000|2024-06-24 06:50:00|573.6|573|573.5|572.9|573.7|573.1|573.5|572.9|61
1719212100000|2024-06-24 06:55:00|573.6|573|573.7|573.1|573.7|573.1|573.5|572.9|35
1719212400000|2024-06-24 07:00:00|573.5|572.9|573.5|572.9|573.7|573.1|573.5|572.9|20
1719212700000|2024-06-24 07:05:00|573.7|573.1|574|573.4|574|573.4|573.5|572.9|26
1719213000000|2024-06-24 07:10:00|573.7|573.1|573.6|573|574|573.4|573.5|572.9|28
1719213300000|2024-06-24 07:15:00|573.7|573.1|573.8|573.2|573.8|573.2|573.5|572.9|38
1719213600000|2024-06-24 07:20:00|574|573.4|573.8|573.2|574|573.4|573.8|573.2|13
1719213900000|2024-06-24 07:25:00|573.7|573.1|573|572.4|573.8|573.2|573|572.4|23
1719214200000|2024-06-24 07:30:00|572.9|572.3|573.5|572.9|573.5|572.9|572.9|572.3|44
1719214500000|2024-06-24 07:35:00|573.6|573|574|573.4|574|573.4|573.6|573|37
1719214800000|2024-06-24 07:40:00|573.9|573.3|576|575.4|576.4|575.8|573.9|573.3|216
1719215100000|2024-06-24 07:45:00|575.9|575.3|576.8|576.2|577.3|576.7|575.8|575.2|243
1719215400000|2024-06-24 07:50:00|576.6|576|578.4|577.8|578.6|578|576.5|575.9|222
1719215700000|2024-06-24 07:55:00|578.3|577.7|578.5|577.9|578.6|578|578|577.4|101
1719216000000|2024-06-24 08:00:00|578.4|577.8|578.3|577.7|578.8|578.2|578|577.4|100
1719216300000|2024-06-24 08:05:00|578.1|577.5|578.3|577.7|578.3|577.7|577.8|577.2|59
1719216600000|2024-06-24 08:10:00|578.1|577.5|577.3|576.7|578.1|577.5|577.3|576.7|37
1719216900000|2024-06-24 08:15:00|577.4|576.8|577.3|576.7|577.5|576.9|577.3|576.7|57
1719217200000|2024-06-24 08:20:00|577.1|576.5|577.1|576.5|577.3|576.7|577|576.4|46
1719217500000|2024-06-24 08:25:00|577|576.4|576.6|576|577|576.4|576.5|575.9|57
1719217800000|2024-06-24 08:30:00|576.5|575.9|576.8|576.2|576.8|576.2|576.5|575.9|22
1719218100000|2024-06-24 08:35:00|576.4|575.8|576.5|575.9|576.8|576.2|576.3|575.7|65
1719218400000|2024-06-24 08:40:00|576.8|576.2|576.9|576.3|576.9|576.3|576.6|576|47
1719218700000|2024-06-24 08:45:00|576.8|576.2|576.9|576.3|577|576.4|576.5|575.9|68
1719219000000|2024-06-24 08:50:00|576.8|576.2|577|576.4|577.5|576.9|576.8|576.2|82
1719219300000|2024-06-24 08:55:00|576.9|576.3|576.8|576.2|577|576.4|576.5|575.9|34
1719219600000|2024-06-24 09:00:00|576.5|575.9|577|576.4|577|576.4|576.3|575.7|62
1719219900000|2024-06-24 09:05:00|576.8|576.2|576.9|576.3|577|576.4|576.5|575.9|37
1719220200000|2024-06-24 09:10:00|576.8|576.2|576.5|575.9|577|576.4|576.5|575.9|11
1719220500000|2024-06-24 09:15:00|576.6|576|577.1|576.5|577.1|576.5|576.6|576|29
1719220800000|2024-06-24 09:20:00|577|576.4|577.5|576.9|577.9|577.3|577|576.4|94
1719221100000|2024-06-24 09:25:00|577.6|577|577.8|577.2|578|577.4|577.5|576.9|44
1719221400000|2024-06-24 09:30:00|578|577.4|577.9|577.3|578.5|577.9|577.8|577.2|228
1719221700000|2024-06-24 09:35:00|578|577.4|578.5|577.9|578.5|577.9|578|577.4|16
1719222000000|2024-06-24 09:40:00|578.6|578|578.5|577.9|578.8|578.2|578.1|577.5|85
1719222300000|2024-06-24 09:45:00|578.3|577.7|578.5|577.9|578.5|577.9|578|577.4|51
1719222600000|2024-06-24 09:50:00|578.4|577.8|578.5|577.9|579|578.4|578.3|577.7|210
1719222900000|2024-06-24 09:55:00|578.3|577.7|578.4|577.8|578.6|578|578.3|577.7|247
1719223200000|2024-06-24 10:00:00|578.3|577.7|578|577.4|578.5|577.9|578|577.4|38
1719223500000|2024-06-24 10:05:00|578.3|577.7|577.8|577.2|578.3|577.7|577.8|577.2|106
1719223800000|2024-06-24 10:10:00|578|577.4|578|577.4|578.3|577.7|577.5|576.9|78
1719224100000|2024-06-24 10:15:00|578.3|577.7|578.3|577.7|578.4|577.8|578.3|577.7|22
1719224400000|2024-06-24 10:20:00|578.2|577.6|578|577.4|578.3|577.7|578|577.4|195
1719224700000|2024-06-24 10:25:00|577.9|577.3|577|576.4|578|577.4|577|576.4|54
1719225000000|2024-06-24 10:30:00|576.8|576.2|577.2|576.6|577.3|576.7|576.8|576.2|38
1719225300000|2024-06-24 10:35:00|577.3|576.7|576.8|576.2|577.3|576.7|576.7|576.1|22
1719225600000|2024-06-24 10:40:00|576.9|576.3|576.8|576.2|577|576.4|576.8|576.2|38
1719225900000|2024-06-24 10:45:00|576.9|576.3|577|576.4|577.4|576.8|576.8|576.2|35
1719226200000|2024-06-24 10:50:00|576.8|576.2|577|576.4|577|576.4|576.8|576.2|14
1719226500000|2024-06-24 10:55:00|576.9|576.3|576.5|575.9|577.3|576.7|576.5|575.9|115
1719226800000|2024-06-24 11:00:00|576.7|576.1|577|576.4|577.2|576.6|576.3|575.7|69
1719227100000|2024-06-24 11:05:00|576.9|576.3|577|576.4|577.2|576.6|576.8|576.2|24
1719227400000|2024-06-24 11:10:00|577.3|576.7|577|576.4|577.8|577.2|577|576.4|89
1719227700000|2024-06-24 11:15:00|577.2|576.6|577.3|576.7|577.5|576.9|577.2|576.6|45
1719228000000|2024-06-24 11:20:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|41
1719228300000|2024-06-24 11:25:00|577.3|576.7|576.8|576.2|577.4|576.8|576.8|576.2|44
1719228600000|2024-06-24 11:30:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|26
1719228900000|2024-06-24 11:35:00|577.2|576.6|576.8|576.2|577.3|576.7|576.5|575.9|91
1719229200000|2024-06-24 11:40:00|577|576.4|576.8|576.2|577|576.4|576.8|576.2|115
1719229500000|2024-06-24 11:45:00|576.5|575.9|576.4|575.8|576.5|575.9|576.3|575.7|82
1719229800000|2024-06-24 11:50:00|576.3|575.7|574.7|574.1|576.3|575.7|574.5|573.9|178
1719230100000|2024-06-24 11:55:00|574.5|573.9|574.5|573.9|574.8|574.2|574.3|573.7|32
1719230400000|2024-06-24 12:00:00|574.4|573.8|574.5|573.9|574.8|574.2|574.4|573.8|163
1719230700000|2024-06-24 12:05:00|574.6|574|572.8|572.2|574.6|574|572.5|571.9|252
1719231000000|2024-06-24 12:10:00|572.6|572|571.6|571|572.8|572.2|571.1|570.5|237
1719231300000|2024-06-24 12:15:00|571.4|570.8|571.3|570.7|571.8|571.2|570.8|570.2|315
1719231600000|2024-06-24 12:20:00|571.4|570.8|572.8|572.2|573.1|572.5|571.3|570.7|185
1719231900000|2024-06-24 12:25:00|572.7|572.1|572.3|571.7|572.8|572.2|572.1|571.5|131
1719232200000|2024-06-24 12:30:00|572.4|571.8|573.1|572.5|573.1|572.5|572.3|571.7|59
1719232500000|2024-06-24 12:35:00|572.7|572.1|572.9|572.3|572.9|572.3|572.6|572|65
1719232800000|2024-06-24 12:40:00|573.1|572.5|572.8|572.2|573.2|572.6|572.1|571.5|322
1719235800000|2024-06-24 13:30:00|572.3|571.7|568.6|568|573.3|572.7|568.1|567.5|1886
1719236100000|2024-06-24 13:35:00|568.7|568.1|569.8|569.2|570.1|569.5|566.8|566.2|1608
1719236400000|2024-06-24 13:40:00|569.6|569|568.6|568|569.6|569|567.6|567|978
1719236700000|2024-06-24 13:45:00|568.3|567.7|568.6|568|569.1|568.5|567.1|566.5|792
1719237000000|2024-06-24 13:50:00|568.3|567.7|568.1|567.5|569.6|569|568.1|567.5|1034
1719237300000|2024-06-24 13:55:00|567.8|567.2|571.3|570.7|571.8|571.2|567.6|567|736
1719237600000|2024-06-24 14:00:00|571.6|571|568.9|568.3|571.6|571|568.8|568.2|1043
1719237900000|2024-06-24 14:05:00|568.8|568.2|569.3|568.7|569.6|569|568.1|567.5|525
1719238200000|2024-06-24 14:10:00|569.1|568.5|567.8|567.2|569.9|569.3|567.3|566.7|527
1719238500000|2024-06-24 14:15:00|567.9|567.3|568.5|567.9|569.1|568.5|567.1|566.5|521
1719238800000|2024-06-24 14:20:00|568.6|568|567.3|566.7|568.8|568.2|567.1|566.5|655
1719239100000|2024-06-24 14:25:00|567.1|566.5|568.6|568|568.8|568.2|566.6|566|617
1719239400000|2024-06-24 14:30:00|568.3|567.7|566.6|566|568.8|568.2|566.6|566|711
1719239700000|2024-06-24 14:35:00|566.5|565.9|566.3|565.7|566.8|566.2|564.6|564|1780
1719240000000|2024-06-24 14:40:00|566.1|565.5|567.3|566.7|567.5|566.9|565.8|565.2|513
1719240300000|2024-06-24 14:45:00|567.6|567|567.1|566.5|567.7|567.1|566.8|566.2|582
1719240600000|2024-06-24 14:50:00|566.8|566.2|567.6|567|568.1|567.5|566.6|566|601
1719240900000|2024-06-24 14:55:00|567.3|566.7|568.8|568.2|569.6|569|567.3|566.7|436
1719241200000|2024-06-24 15:00:00|568.7|568.1|569.3|568.7|570.6|570|568.7|568.1|682
1719241500000|2024-06-24 15:05:00|569.6|569|569.3|568.7|570.1|569.5|569.3|568.7|315
1719241800000|2024-06-24 15:10:00|569.8|569.2|570.3|569.7|570.7|570.1|569.1|568.5|528
1719242100000|2024-06-24 15:15:00|570.1|569.5|570.7|570.1|571.3|570.7|569.8|569.2|714
1719242400000|2024-06-24 15:20:00|570.8|570.2|570.3|569.7|571.1|570.5|569.8|569.2|421
1719242700000|2024-06-24 15:25:00|570.1|569.5|570.8|570.2|570.8|570.2|569.8|569.2|363
1719243000000|2024-06-24 15:30:00|571.1|570.5|569.3|568.7|571.1|570.5|569.1|568.5|622
1719243300000|2024-06-24 15:35:00|569.6|569|569.6|569|570.1|569.5|568.6|568|493
1719243600000|2024-06-24 15:40:00|569.3|568.7|569.3|568.7|570.1|569.5|569.1|568.5|341
1719243900000|2024-06-24 15:45:00|569.6|569|568.3|567.7|569.8|569.2|568.3|567.7|335
1719244200000|2024-06-24 15:50:00|568.6|568|568.6|568|569.1|568.5|568.3|567.7|361
1719244500000|2024-06-24 15:55:00|568.3|567.7|567.3|566.7|568.6|568|567.3|566.7|395
1719244800000|2024-06-24 16:00:00|567.6|567|567.6|567|567.8|567.2|567.3|566.7|380
1719245100000|2024-06-24 16:05:00|567.3|566.7|567.8|567.2|567.8|567.2|566.8|566.2|413
1719245400000|2024-06-24 16:10:00|567.6|567|568.8|568.2|568.8|568.2|567.3|566.7|326
1719245700000|2024-06-24 16:15:00|568.6|568|569.1|568.5|569.3|568.7|568|567.4|415
1719246000000|2024-06-24 16:20:00|568.8|568.2|569.1|568.5|569.1|568.5|568.3|567.7|544
1719246300000|2024-06-24 16:25:00|568.8|568.2|568.6|568|569.6|569|568.6|568|565
1719246600000|2024-06-24 16:30:00|568.5|567.9|569.6|569|570.1|569.5|568.3|567.7|573
1719246900000|2024-06-24 16:35:00|569.5|568.9|568.8|568.2|569.6|569|568.6|568|476
1719247200000|2024-06-24 16:40:00|569|568.4|569.6|569|570|569.4|568.8|568.2|330
1719247500000|2024-06-24 16:45:00|569.7|569.1|571.6|571|571.6|571|569.5|568.9|574
1719247800000|2024-06-24 16:50:00|571.4|570.8|570.1|569.5|571.6|571|570.1|569.5|287
1719248100000|2024-06-24 16:55:00|570.4|569.8|570.7|570.1|570.9|570.3|570.1|569.5|670
1719248400000|2024-06-24 17:00:00|570.6|570|570.6|570|571.1|570.5|570.1|569.5|444
1719248700000|2024-06-24 17:05:00|570.9|570.3|570.6|570|571.4|570.8|570.4|569.8|273
1719249000000|2024-06-24 17:10:00|570.4|569.8|569.6|569|570.9|570.3|569.4|568.8|268
1719249300000|2024-06-24 17:15:00|569.7|569.1|570.4|569.8|570.9|570.3|569.4|568.8|281
1719249600000|2024-06-24 17:20:00|570.5|569.9|570.1|569.5|570.9|570.3|569.9|569.3|341
1719249900000|2024-06-24 17:25:00|570.2|569.6|569.9|569.3|570.4|569.8|569.6|569|206
1719250200000|2024-06-24 17:30:00|569.6|569|569.9|569.3|570.4|569.8|569.6|569|343
1719250500000|2024-06-24 17:35:00|570.1|569.5|570.4|569.8|570.4|569.8|569.9|569.3|221
1719250800000|2024-06-24 17:40:00|570.1|569.5|569.9|569.3|570.4|569.8|569.6|569|363
1719251100000|2024-06-24 17:45:00|569.6|569|571.1|570.5|571.1|570.5|569.4|568.8|245
1719251400000|2024-06-24 17:50:00|571.4|570.8|570.6|570|571.9|571.3|570.6|570|367
1719251700000|2024-06-24 17:55:00|570.4|569.8|570.6|570|571.4|570.8|570.4|569.8|581
1719252000000|2024-06-24 18:00:00|570.7|570.1|571.1|570.5|571.4|570.8|570.6|570|407
1719252300000|2024-06-24 18:05:00|571.2|570.6|571.6|571|571.6|571|570.6|570|662
1719252600000|2024-06-24 18:10:00|571.9|571.3|571.4|570.8|572.1|571.5|570.9|570.3|1929
1719252900000|2024-06-24 18:15:00|571.6|571|571.5|570.9|572.4|571.8|571.4|570.8|1086
1719273600000|2024-06-25 00:00:00|571.2|570.6|572.7|572.1|573.2|572.6|570.9|570.3|274
1719273900000|2024-06-25 00:05:00|572.9|572.3|573.8|573.2|574.2|573.6|572.9|572.3|80
1719274200000|2024-06-25 00:10:00|574.1|573.5|573.4|572.8|574.7|574.1|572.8|572.2|113
1719274500000|2024-06-25 00:15:00|573.6|573|573.8|573.2|574.1|573.5|573.3|572.7|16
1719274800000|2024-06-25 00:20:00|574.1|573.5|574.1|573.5|574.2|573.6|573.5|572.9|51
1719275100000|2024-06-25 00:25:00|574|573.4|573.7|573.1|574|573.4|573.5|572.9|20
1719275400000|2024-06-25 00:30:00|573.6|573|573.7|573.1|574|573.4|573.6|573|12
1719275700000|2024-06-25 00:35:00|573.8|573.2|574.6|574|574.6|574|573.7|573.1|46
1719276000000|2024-06-25 00:40:00|574.5|573.9|574|573.4|574.5|573.9|573.7|573.1|31
1719276300000|2024-06-25 00:45:00|573.8|573.2|574|573.4|574.2|573.6|573.8|573.2|16
1719276600000|2024-06-25 00:50:00|573.8|573.2|574|573.4|574|573.4|573.8|573.2|6
1719276900000|2024-06-25 00:55:00|574.2|573.6|574.2|573.6|574.3|573.7|574|573.4|50
1719277200000|2024-06-25 01:00:00|574|573.4|574.2|573.6|574.2|573.6|574|573.4|29
1719277500000|2024-06-25 01:05:00|574.1|573.5|574|573.4|574.2|573.6|574|573.4|17
1719277800000|2024-06-25 01:10:00|573.8|573.2|573.7|573.1|573.8|573.2|573.7|573.1|33
1719278100000|2024-06-25 01:15:00|574|573.4|574|573.4|574|573.4|573.8|573.2|11
1719278400000|2024-06-25 01:20:00|574.2|573.6|574|573.4|574.2|573.6|574|573.4|16
1719278700000|2024-06-25 01:25:00|574.1|573.5|574|573.4|574.2|573.6|573.8|573.2|11
1719279000000|2024-06-25 01:30:00|573.8|573.2|573.8|573.2|574|573.4|573.8|573.2|5
1719279300000|2024-06-25 01:35:00|573.7|573.1|573.7|573.1|574|573.4|573.7|573.1|27
1719279600000|2024-06-25 01:40:00|573.5|572.9|573.2|572.6|573.7|573.1|573.2|572.6|15
1719279900000|2024-06-25 01:45:00|573.1|572.5|572.5|571.9|573.1|572.5|572.5|571.9|21
1719280200000|2024-06-25 01:50:00|572.7|572.1|572.7|572.1|572.8|572.2|572.3|571.7|119
1719280500000|2024-06-25 01:55:00|573|572.4|573.1|572.5|573.7|573.1|573|572.4|50
1719280800000|2024-06-25 02:00:00|573|572.4|573|572.4|573.2|572.6|572.9|572.3|10
1719281100000|2024-06-25 02:05:00|573.1|572.5|573.1|572.5|573.2|572.6|573|572.4|6
1719281400000|2024-06-25 02:10:00|573.2|572.6|573.2|572.6|573.2|572.6|573.1|572.5|5
1719281700000|2024-06-25 02:15:00|||||||||2
1719282000000|2024-06-25 02:20:00|573.5|572.9|573.5|572.9|573.5|572.9|573.2|572.6|12
1719282300000|2024-06-25 02:25:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|6
1719282600000|2024-06-25 02:30:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|8
1719282900000|2024-06-25 02:35:00|573|572.4|573|572.4|573.1|572.5|573|572.4|6
1719283200000|2024-06-25 02:40:00|572.9|572.3|572.7|572.1|573|572.4|572.7|572.1|9
1719283500000|2024-06-25 02:45:00|||||||||6
1719283800000|2024-06-25 02:50:00|573|572.4|572.7|572.1|573|572.4|572.7|572.1|19
1719284100000|2024-06-25 02:55:00|572.6|572|572.7|572.1|572.7|572.1|572.5|571.9|26
1719284400000|2024-06-25 03:00:00|572.5|571.9|572.7|572.1|572.7|572.1|572.5|571.9|22
1719284700000|2024-06-25 03:05:00|||||||||10
1719285000000|2024-06-25 03:10:00|572.6|572|572.7|572.1|572.7|572.1|572.6|572|2
1719285300000|2024-06-25 03:15:00|573|572.4|572.9|572.3|573|572.4|572.7|572.1|9
1719285600000|2024-06-25 03:20:00|573|572.4|572.6|572|573|572.4|572.6|572|12
1719285900000|2024-06-25 03:25:00|572.7|572.1|572.9|572.3|573|572.4|572.6|572|17
1719286200000|2024-06-25 03:30:00|573|572.4|573|572.4|573|572.4|572.8|572.2|13
1719286500000|2024-06-25 03:35:00|572.9|572.3|573|572.4|573|572.4|572.9|572.3|2
1719286800000|2024-06-25 03:40:00|572.9|572.3|573|572.4|573|572.4|572.9|572.3|5
1719287400000|2024-06-25 03:50:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|13
1719287700000|2024-06-25 03:55:00|573|572.4|573.1|572.5|573.3|572.7|573|572.4|6
1719288000000|2024-06-25 04:00:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|2
1719288300000|2024-06-25 04:05:00|573.1|572.5|573.1|572.5|573.1|572.5|573.1|572.5|3
1719288600000|2024-06-25 04:10:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|8
1719288900000|2024-06-25 04:15:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|3
1719289200000|2024-06-25 04:20:00|573.1|572.5|573|572.4|573.1|572.5|573|572.4|4
1719289500000|2024-06-25 04:25:00|573.1|572.5|573|572.4|573.1|572.5|573|572.4|6
1719289800000|2024-06-25 04:30:00|573.1|572.5|572.4|571.8|573.1|572.5|572.3|571.7|27
1719290100000|2024-06-25 04:35:00|572.3|571.7|572.5|571.9|572.5|571.9|572.3|571.7|1
1719290400000|2024-06-25 04:40:00|572.4|571.8|572.4|571.8|572.5|571.9|572.3|571.7|5
1719290700000|2024-06-25 04:45:00|572.5|571.9|572.3|571.7|572.5|571.9|572.1|571.5|8
1719291000000|2024-06-25 04:50:00|||||||||4
1719291300000|2024-06-25 04:55:00|572.1|571.5|571.1|570.5|572.3|571.7|571.1|570.5|78
1719291600000|2024-06-25 05:00:00|571|570.4|571.5|570.9|571.8|571.2|571|570.4|23
1719291900000|2024-06-25 05:05:00|571.4|570.8|571.2|570.6|571.4|570.8|571.2|570.6|10
1719292200000|2024-06-25 05:10:00|571.3|570.7|571.5|570.9|571.5|570.9|571|570.4|41
1719292500000|2024-06-25 05:15:00|571.7|571.1|571.8|571.2|571.8|571.2|571.5|570.9|31
1719292800000|2024-06-25 05:20:00|571.7|571.1|571.7|571.1|571.7|571.1|571.7|571.1|2
1719293100000|2024-06-25 05:25:00|571.5|570.9|571.7|571.1|571.8|571.2|571.5|570.9|7
1719293400000|2024-06-25 05:30:00|571.8|571.2|571.3|570.7|571.8|571.2|571.2|570.6|7
1719293700000|2024-06-25 05:35:00|571.4|570.8|571.5|570.9|571.5|570.9|571.4|570.8|10
1719294000000|2024-06-25 05:40:00|571.4|570.8|571.4|570.8|571.8|571.2|571.4|570.8|24
1719294300000|2024-06-25 05:45:00|571.3|570.7|571.3|570.7|571.3|570.7|571.2|570.6|7
1719294600000|2024-06-25 05:50:00|571.2|570.6|571.5|570.9|571.5|570.9|571.2|570.6|33
1719294900000|2024-06-25 05:55:00|571.8|571.2|571|570.4|571.8|571.2|571|570.4|67
1719295200000|2024-06-25 06:00:00|571.2|570.6|571.3|570.7|571.3|570.7|571.2|570.6|16
1719295500000|2024-06-25 06:05:00|571.2|570.6|571|570.4|571.3|570.7|571|570.4|23
1719295800000|2024-06-25 06:10:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|138
1719296100000|2024-06-25 06:15:00|571.2|570.6|571.3|570.7|571.3|570.7|571|570.4|10
1719296400000|2024-06-25 06:20:00|571.2|570.6|571.3|570.7|571.5|570.9|571|570.4|62
1719296700000|2024-06-25 06:25:00|571.5|570.9|572|571.4|572|571.4|571.4|570.8|28
1719297000000|2024-06-25 06:30:00|571.8|571.2|572|571.4|572|571.4|571.8|571.2|33
1719297300000|2024-06-25 06:35:00|571.9|571.3|571.8|571.2|572|571.4|571.8|571.2|11
1719297600000|2024-06-25 06:40:00|571.9|571.3|571.8|571.2|572|571.4|571.5|570.9|58
1719297900000|2024-06-25 06:45:00|572|571.4|572.4|571.8|572.4|571.8|571.4|570.8|89
1719298200000|2024-06-25 06:50:00|572.3|571.7|571.8|571.2|572.3|571.7|571.3|570.7|45
1719298500000|2024-06-25 06:55:00|571.7|571.1|572.2|571.6|572.3|571.7|571.6|571|47
1719298800000|2024-06-25 07:00:00|572.1|571.5|572.2|571.6|572.3|571.7|571.8|571.2|47
1719299100000|2024-06-25 07:05:00|572.1|571.5|571.6|571|572.3|571.7|571.6|571|56
1719299400000|2024-06-25 07:10:00|571.4|570.8|572.2|571.6|572.6|572|571.3|570.7|131
1719299700000|2024-06-25 07:15:00|572.1|571.5|572.2|571.6|572.7|572.1|572.1|571.5|60
1719300000000|2024-06-25 07:20:00|572.1|571.5|572.3|571.7|572.8|572.2|572.1|571.5|74
1719300300000|2024-06-25 07:25:00|572.1|571.5|571.9|571.3|572.1|571.5|571.8|571.2|32
1719300600000|2024-06-25 07:30:00|571.8|571.2|570.8|570.2|572.3|571.7|570.6|570|104
1719300900000|2024-06-25 07:35:00|571.1|570.5|571.7|571.1|571.8|571.2|570.9|570.3|37
1719301200000|2024-06-25 07:40:00|571.6|571|571.1|570.5|571.6|571|570.8|570.2|20
1719301500000|2024-06-25 07:45:00|570.9|570.3|571.1|570.5|571.3|570.7|570.6|570|114
1719301800000|2024-06-25 07:50:00|570.9|570.3|571.1|570.5|571.1|570.5|570.4|569.8|52
1719302100000|2024-06-25 07:55:00|570.9|570.3|570.4|569.8|571.1|570.5|570.4|569.8|13
1719302400000|2024-06-25 08:00:00|570.6|570|570.8|570.2|570.8|570.2|570.4|569.8|7
1719302700000|2024-06-25 08:05:00|570.7|570.1|571.1|570.5|571.2|570.6|570.7|570.1|30
1719303000000|2024-06-25 08:10:00|570.8|570.2|571.3|570.7|571.3|570.7|570.8|570.2|396
1719303300000|2024-06-25 08:15:00|571.1|570.5|571.4|570.8|572.2|571.6|571.1|570.5|113
1719303600000|2024-06-25 08:20:00|571.3|570.7|571.8|571.2|572.1|571.5|571.3|570.7|95
1719303900000|2024-06-25 08:25:00|571.6|571|571.9|571.3|572.1|571.5|571.6|571|53
1719304200000|2024-06-25 08:30:00|571.8|571.2|572.1|571.5|572.1|571.5|571.6|571|126
1719304500000|2024-06-25 08:35:00|571.8|571.2|572.2|571.6|572.8|572.2|571.8|571.2|300
1719304800000|2024-06-25 08:40:00|572.1|571.5|572.2|571.6|572.3|571.7|571.8|571.2|39
1719305100000|2024-06-25 08:45:00|572.1|571.5|570.7|570.1|572.1|571.5|570.3|569.7|104
1719305400000|2024-06-25 08:50:00|570.6|570|569|568.4|570.7|570.1|568.8|568.2|288
1719305700000|2024-06-25 08:55:00|569.3|568.7|569.6|569|569.6|569|568.8|568.2|99
1719306000000|2024-06-25 09:00:00|569.5|568.9|569.8|569.2|570.3|569.7|569.3|568.7|55
1719306300000|2024-06-25 09:05:00|570|569.4|568.8|568.2|570.3|569.7|568.8|568.2|38
1719306600000|2024-06-25 09:10:00|569|568.4|569.1|568.5|569.3|568.6|568.8|568.2|48
1719306900000|2024-06-25 09:15:00|569|568.4|568.6|568|569.1|568.5|568.3|567.7|147
1719307200000|2024-06-25 09:20:00|568.8|568.2|569.7|569.1|569.7|569.1|568.8|568.2|139
1719307500000|2024-06-25 09:25:00|569.6|569|569.3|568.7|569.8|569.2|568.8|568.2|100
1719307800000|2024-06-25 09:30:00|569.5|568.9|569.7|569.1|570|569.4|569.5|568.9|310
1719308100000|2024-06-25 09:35:00|569.8|569.2|569.6|569|569.8|569.2|569.6|569|5
1719308400000|2024-06-25 09:40:00|569.7|569.1|569.7|569.1|570.1|569.5|569.6|569|67
1719308700000|2024-06-25 09:45:00|569.6|569|570|569.4|570.1|569.5|569.6|569|16
1719309000000|2024-06-25 09:50:00|570.1|569.5|570.2|569.6|570.3|569.7|569.8|569.2|14
1719309300000|2024-06-25 09:55:00|570.3|569.7|570|569.4|570.3|569.7|569.8|569.2|51
1719309600000|2024-06-25 10:00:00|569.8|569.2|570.3|569.7|570.3|569.7|569.8|569.2|26
1719309900000|2024-06-25 10:05:00|570.1|569.5|570|569.4|570.1|569.5|569.8|569.2|30
1719310200000|2024-06-25 10:10:00|569.8|569.2|570.5|569.9|570.6|570|569.8|569.2|48
1719310500000|2024-06-25 10:15:00|570.6|570|570.2|569.6|570.6|570|570.2|569.6|58
1719310800000|2024-06-25 10:20:00|570.1|569.5|570|569.4|570.6|570|569.8|569.2|72
1719311100000|2024-06-25 10:25:00|570.1|569.5|569.8|569.2|570.3|569.7|569.8|569.2|18
1719311400000|2024-06-25 10:30:00|569.9|569.3|569.7|569.1|570.1|569.5|569.6|569|26
1719311700000|2024-06-25 10:35:00|569.6|569|570.1|569.5|570.4|569.8|569.6|569|34
1719312000000|2024-06-25 10:40:00|569.9|569.3|569.9|569.3|570.1|569.5|569.6|569|286
1719312300000|2024-06-25 10:45:00|569.6|569|569.6|569|569.9|569.3|569.6|569|20
1719312600000|2024-06-25 10:50:00|569.7|569.1|570.1|569.5|570.4|569.8|569.7|569.1|23
1719312900000|2024-06-25 10:55:00|570.2|569.6|570|569.4|571|570.4|569.9|569.3|146
1719313200000|2024-06-25 11:00:00|569.9|569.3|569.6|569|570.4|569.8|569.6|569|68
1719313500000|2024-06-25 11:05:00|||||||||29
1719313800000|2024-06-25 11:10:00|569.7|569.1|569.9|569.3|569.9|569.3|569.6|569|18
1719314100000|2024-06-25 11:15:00|570.1|569.5|570.4|569.8|570.4|569.8|570.1|569.5|40
1719314400000|2024-06-25 11:20:00|570.2|569.6|570.1|569.5|570.4|569.8|570.1|569.5|14
1719314700000|2024-06-25 11:25:00|570.4|569.8|569.6|569|570.5|569.9|569.6|569|83
1719315000000|2024-06-25 11:30:00|569.5|568.9|569.4|568.8|569.5|568.9|569.1|568.5|106
1719315300000|2024-06-25 11:35:00|569.1|568.5|568.6|568|569.1|568.5|568.4|567.8|161
1719315600000|2024-06-25 11:40:00|568.7|568.1|568.6|568|568.9|568.3|568.4|567.8|62
1719315900000|2024-06-25 11:45:00|568.5|567.9|568.6|568|568.9|568.3|568.4|567.8|238
1719316200000|2024-06-25 11:50:00|568.7|568.1|569.1|568.5|569.2|568.6|568.6|568|343
1719316500000|2024-06-25 11:55:00|569|568.4|569.1|568.5|569.6|569|569|568.4|88
1719316800000|2024-06-25 12:00:00|569.2|568.6|568.7|568.1|569.4|568.8|568.6|568|53
1719317100000|2024-06-25 12:05:00|568.6|568|568.5|567.9|569.1|568.5|568.2|567.6|192
1719317400000|2024-06-25 12:10:00|568.4|567.8|569|568.4|569.1|568.5|568.4|567.8|30
1719317700000|2024-06-25 12:15:00|569.1|568.5|569.3|568.7|569.5|568.9|568.8|568.2|266
1719318000000|2024-06-25 12:20:00|569.1|568.5|568.8|568.2|569.6|569|568.6|568|111
1719318300000|2024-06-25 12:25:00|568.6|568|569.5|568.9|569.6|569|568.6|568|102
1719318600000|2024-06-25 12:30:00|569.6|569|569.1|568.5|569.6|569|568.9|568.3|37
1719318900000|2024-06-25 12:35:00|569.3|568.7|569.8|569.2|570.3|569.7|569.1|568.5|147
1719319200000|2024-06-25 12:40:00|569.9|569.3|568.6|568|569.9|569.3|568.1|567.5|250
1719322200000|2024-06-25 13:30:00|565.6|565|563.1|562.5|566.5|565.9|562.1|561.5|3448
1719322500000|2024-06-25 13:35:00|563.4|562.8|562.6|562|563.9|563.3|562.1|561.5|1178
1719322800000|2024-06-25 13:40:00|562.4|561.8|562.9|562.3|563.6|563|561.9|561.3|795
1719323100000|2024-06-25 13:45:00|563|562.4|564.4|563.8|564.7|564.1|561.9|561.3|1082
1719323400000|2024-06-25 13:50:00|564.2|563.6|565.7|565.1|565.9|565.3|563.2|562.6|1192
1719323700000|2024-06-25 13:55:00|565.4|564.8|565.7|565.1|566|565.4|565.2|564.6|593
1719324000000|2024-06-25 14:00:00|565.4|564.8|566.2|565.6|566.7|566.1|565.2|564.6|781
1719324300000|2024-06-25 14:05:00|566.4|565.8|564.4|563.8|566.4|565.8|563.7|562.9|751
1719324600000|2024-06-25 14:10:00|564.5|563.9|563.8|563.2|565.2|564.6|563.7|563.1|490
1719324900000|2024-06-25 14:15:00|563.7|563.1|563.9|563.3|564.9|564.3|563.7|563.1|442
1719325200000|2024-06-25 14:20:00|564.2|563.6|565.9|565.3|566.4|565.8|563.9|563.3|757
1719325500000|2024-06-25 14:25:00|565.8|565.2|566.4|565.8|567.2|566.6|565.4|564.8|835
1719325800000|2024-06-25 14:30:00|566.7|566.1|565.4|564.8|566.9|566.3|565.4|564.8|463
1719326100000|2024-06-25 14:35:00|565.2|564.6|565.7|565.1|566.7|566.1|565.2|564.6|416
1719326400000|2024-06-25 14:40:00|565.9|565.3|565.4|564.8|566.2|565.6|565.2|564.6|499
1719326700000|2024-06-25 14:45:00|565.3|564.7|565.7|565.1|566.2|565.6|565.2|564.6|523
1719327000000|2024-06-25 14:50:00|565.8|565.2|564.3|563.7|565.9|565.3|564.2|563.6|387
1719327300000|2024-06-25 14:55:00|564.2|563.6|564.7|564.1|564.9|564.3|563.9|563.3|417
1719327600000|2024-06-25 15:00:00|564.4|563.8|564.2|563.6|564.9|564.3|564.2|563.6|262
1719327900000|2024-06-25 15:05:00|564.7|564.1|564.2|563.6|564.9|564.3|563.9|563.3|529
1719328200000|2024-06-25 15:10:00|563.9|563.3|563.4|562.8|565.2|564.6|563.4|562.8|404
1719328500000|2024-06-25 15:15:00|563.2|562.6|564.2|563.6|564.4|563.8|562.9|562.3|617
1719328800000|2024-06-25 15:20:00|564.4|563.8|561.9|561.3|564.4|563.8|561.9|561.3|670
1719329100000|2024-06-25 15:25:00|561.7|561.1|560.9|560.3|562|561.4|560.7|560.1|569
1719329400000|2024-06-25 15:30:00|560.7|560.1|561.9|561.3|562.4|561.8|560.7|560.1|721
1719329700000|2024-06-25 15:35:00|562|561.4|562.7|562.1|562.7|562.1|561.9|561.3|467
1719330000000|2024-06-25 15:40:00|562.4|561.8|562.7|562.1|563.4|562.8|562.4|561.8|606
1719330300000|2024-06-25 15:45:00|562.4|561.8|562.4|561.8|563.2|562.6|562.4|561.8|704
1719330600000|2024-06-25 15:50:00|562.7|562.1|561.9|561.3|562.7|562.1|561.7|561.1|374
1719330900000|2024-06-25 15:55:00|562|561.4|562.4|561.8|562.4|561.8|561.9|561.3|428
1719331200000|2024-06-25 16:00:00|562.2|561.6|563.2|562.6|563.4|562.8|562.2|561.6|275
1719331500000|2024-06-25 16:05:00|562.9|562.3|563.7|563.1|563.7|563.1|562.7|562.1|594
1719331800000|2024-06-25 16:10:00|563.2|562.6|563.7|563.1|563.7|563.1|562.9|562.3|1511
1719332100000|2024-06-25 16:15:00|563.4|562.8|562.7|562.1|563.4|562.8|562.2|561.6|817
1719332400000|2024-06-25 16:20:00|562.9|562.3|562.9|562.3|562.9|562.3|561.9|561.3|1278
1719332700000|2024-06-25 16:25:00|562.8|562.2|563.2|562.6|563.7|563.1|562.7|562.1|289
1719333000000|2024-06-25 16:30:00|563.3|562.7|563.4|562.8|563.9|563.3|563.2|562.6|362
1719333300000|2024-06-25 16:35:00|563.7|563.1|563.2|562.6|563.9|563.3|563.2|562.6|276
1719333600000|2024-06-25 16:40:00|563.4|562.8|562.7|562.1|563.7|563.1|562.7|562.1|247
1719333900000|2024-06-25 16:45:00|562.5|561.9|562.7|562.1|562.9|562.3|562.2|561.6|395
1719334200000|2024-06-25 16:50:00|562.6|562|561.7|561.1|562.7|562.1|561.7|561.1|239
1719334500000|2024-06-25 16:55:00|561.9|561.3|562|561.4|562.2|561.6|561.7|561.1|187
1719334800000|2024-06-25 17:00:00|561.8|561.2|561.5|560.9|562.2|561.6|561.5|560.9|385
1719335100000|2024-06-25 17:05:00|561.2|560.6|561|560.4|561.5|560.9|561|560.4|239
1719335400000|2024-06-25 17:10:00|560.7|560.1|561|560.4|561.6|561|560.7|560.1|419
1719335700000|2024-06-25 17:15:00|560.7|560.1|561.5|560.9|561.7|561.1|560.5|559.9|432
1719336000000|2024-06-25 17:20:00|561.2|560.6|561.5|560.9|561.5|560.9|561.1|560.5|468
1719336300000|2024-06-25 17:25:00|561.3|560.7|562|561.4|562.2|561.6|561|560.4|560
1719336600000|2024-06-25 17:30:00|561.7|561.1|561|560.4|561.7|561.1|560.7|560.1|463
1719336900000|2024-06-25 17:35:00|561.2|560.6|561.5|560.9|561.5|560.9|560.7|560.1|195
1719337200000|2024-06-25 17:40:00|561.7|561.1|561.5|560.9|562|561.4|561.2|560.6|444
1719337500000|2024-06-25 17:45:00|561.7|561.1|562.5|561.9|562.5|561.9|561.5|560.9|925
1719337800000|2024-06-25 17:50:00|562.2|561.6|561.7|561.1|562.5|561.9|561.7|561.1|388
1719338100000|2024-06-25 17:55:00|561.8|561.2|561.7|561.1|562|561.4|561.5|560.9|268
1719338400000|2024-06-25 18:00:00|561.5|560.9|561.2|560.6|561.5|560.9|561|560.4|256
1719338700000|2024-06-25 18:05:00|561|560.4|561.7|561.1|562|561.4|561|560.4|538
1719339000000|2024-06-25 18:10:00|561.5|560.9|561|560.4|562.2|561.6|560.7|560.1|2676
1719339300000|2024-06-25 18:15:00|561.5|560.9|559.6|559|561.5|560.9|559.6|559|1511
1719360000000|2024-06-26 00:00:00|557.9|557.3|559.3|558.7|559.4|558.8|557.5|556.9|192
1719360300000|2024-06-26 00:05:00|559.4|558.8|560.3|559.7|560.3|559.7|559.3|558.7|106
1719360600000|2024-06-26 00:10:00|560.6|560|560.4|559.8|560.6|560|560|559.4|35
1719360900000|2024-06-26 00:15:00|560.3|559.7|559.8|559.2|560.3|559.7|559.7|559.1|34
1719361200000|2024-06-26 00:20:00|560.1|559.5|559.3|558.7|560.1|559.5|559.3|558.7|14
1719361500000|2024-06-26 00:25:00|559.6|559|560.2|559.6|560.4|559.8|559.6|559|26
1719361800000|2024-06-26 00:30:00|560.1|559.5|560.4|559.8|560.6|560|560.1|559.5|26
1719362100000|2024-06-26 00:35:00|560.6|560|560.6|560|560.8|560.2|560.3|559.7|69
1719362400000|2024-06-26 00:40:00|560.4|559.8|560.6|560|560.6|560|560.3|559.7|82
1719362700000|2024-06-26 00:45:00|560.7|560.1|561.3|560.7|561.3|560.7|560.7|560.1|29
1719363000000|2024-06-26 00:50:00|561.6|561|562.8|562.2|562.8|562.2|561.6|561|116
1719363300000|2024-06-26 00:55:00|562.7|562.1|562.8|562.2|562.8|562.2|562.6|562|49
1719363600000|2024-06-26 01:00:00|562.9|562.3|562.4|561.8|562.9|562.3|562.3|561.7|51
1719363900000|2024-06-26 01:05:00|562.3|561.7|562.6|562|562.8|562.2|562.3|561.7|16
1719364200000|2024-06-26 01:10:00|562.7|562.1|562.9|562.3|563.3|562.7|562.6|562|28
1719364500000|2024-06-26 01:15:00|563.1|562.5|563.3|562.7|563.4|562.8|563.1|562.5|24
1719364800000|2024-06-26 01:20:00|563.4|562.8|563.2|562.6|563.6|563|562.8|562.2|41
1719365100000|2024-06-26 01:25:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|9
1719365400000|2024-06-26 01:30:00|563.6|563|563.6|563|563.6|563|563.6|563|16
1719365700000|2024-06-26 01:35:00|563.3|562.7|563.1|562.5|563.4|562.8|563.1|562.5|19
1719366000000|2024-06-26 01:40:00|562.8|562.2|563.1|562.5|563.2|562.6|562.8|562.2|18
1719366300000|2024-06-26 01:45:00|563.2|562.6|563.3|562.7|563.3|562.7|562.9|562.3|23
1719366600000|2024-06-26 01:50:00|563.2|562.6|563.1|562.5|563.2|562.6|562.6|562|50
1719366900000|2024-06-26 01:55:00|562.9|562.3|562.7|562.1|562.9|562.3|562.6|562|17
1719367200000|2024-06-26 02:00:00|562.6|562|563.1|562.5|563.1|562.5|562.6|562|22
1719367500000|2024-06-26 02:05:00|562.9|562.3|563.1|562.5|563.1|562.5|562.9|562.3|4
1719367800000|2024-06-26 02:10:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|17
1719368100000|2024-06-26 02:15:00|562.7|562.1|562.7|562.1|562.8|562.2|562.7|562.1|168
1719368400000|2024-06-26 02:20:00|562.8|562.2|563.1|562.5|563.2|562.6|562.8|562.2|37
1719368700000|2024-06-26 02:25:00|563.2|562.6|563|562.4|563.3|562.7|562.8|562.2|23
1719369000000|2024-06-26 02:30:00|562.8|562.2|563.1|562.5|563.1|562.5|562.8|562.2|13
1719369300000|2024-06-26 02:35:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|23
1719369600000|2024-06-26 02:40:00|563|562.4|563.2|562.6|563.3|562.7|562.8|562.2|18
1719369900000|2024-06-26 02:45:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|16
1719370200000|2024-06-26 02:50:00|563.2|562.6|563.8|563.2|563.8|563.2|563.2|562.6|26
1719370500000|2024-06-26 02:55:00|564|563.4|564.3|563.7|564.3|563.7|563.8|563.2|20
1719370800000|2024-06-26 03:00:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|25
1719371100000|2024-06-26 03:05:00|||||||||93
1719371400000|2024-06-26 03:10:00|564.6|564|564.3|563.7|564.6|564|564.3|563.7|24
1719371700000|2024-06-26 03:15:00|564.5|563.9|564.6|564|564.6|564|564.3|563.7|36
1719372000000|2024-06-26 03:20:00|564.8|564.2|565.1|564.5|565.1|564.5|564.6|564|61
1719372300000|2024-06-26 03:25:00|565|564.4|565.1|564.5|565.1|564.5|565|564.4|13
1719372600000|2024-06-26 03:30:00|565.2|564.6|565.3|564.7|565.3|564.7|565.1|564.5|17
1719372900000|2024-06-26 03:35:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|19
1719373200000|2024-06-26 03:40:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|20
1719373500000|2024-06-26 03:45:00|565.2|564.6|565.2|564.6|565.3|564.7|565.1|564.5|13
1719373800000|2024-06-26 03:50:00|565.1|564.5|565.2|564.6|565.3|564.7|565.1|564.5|11
1719374100000|2024-06-26 03:55:00|565.3|564.7|565.8|565.2|565.8|565.2|565.3|564.7|21
1719374400000|2024-06-26 04:00:00|565.7|565.1|565.1|564.5|565.7|565.1|565.1|564.5|17
1719374700000|2024-06-26 04:05:00|565.2|564.6|565.4|564.8|565.6|565|565.2|564.6|9
1719375000000|2024-06-26 04:10:00|||||||||4
1719375300000|2024-06-26 04:15:00|565.6|565|565.5|564.9|565.9|565.3|565.4|564.8|65
1719375600000|2024-06-26 04:20:00|565.6|565|565.6|565|565.6|565|565.4|564.8|12
1719375900000|2024-06-26 04:25:00|565.7|565.1|565.6|565|565.9|565.3|565.6|565|13
1719376200000|2024-06-26 04:30:00|565.5|564.9|565.4|564.8|565.5|564.9|565.2|564.6|6
1719376500000|2024-06-26 04:35:00|565.2|564.6|565|564.4|565.2|564.6|564.9|564.3|18
1719376800000|2024-06-26 04:40:00|564.9|564.3|564.9|564.3|565.1|564.5|564.7|564.1|16
1719377100000|2024-06-26 04:45:00|565|564.4|565|564.4|565|564.4|564.6|564|11
1719377400000|2024-06-26 04:50:00|565.1|564.5|565|564.4|565.1|564.5|564.9|564.3|17
1719377700000|2024-06-26 04:55:00|565.1|564.5|564.9|564.3|565.1|564.5|564.9|564.3|19
1719378000000|2024-06-26 05:00:00|564.7|564.1|565.1|564.5|565.1|564.5|564.7|564.1|24
1719378300000|2024-06-26 05:05:00|565.2|564.6|565.4|564.8|565.4|564.8|565.2|564.6|15
1719378600000|2024-06-26 05:10:00|565.5|564.9|565.4|564.8|565.6|565|565.4|564.8|29
1719378900000|2024-06-26 05:15:00|565.5|564.9|565.4|564.8|565.5|564.9|565.4|564.8|7
1719379200000|2024-06-26 05:20:00|565.5|564.9|565.6|565|565.6|565|565.4|564.8|23
1719379500000|2024-06-26 05:25:00|565.5|564.9|565.4|564.8|565.5|564.9|565.4|564.8|11
1719379800000|2024-06-26 05:30:00|565.5|564.9|565.4|564.8|565.6|565|565.4|564.8|22
1719380100000|2024-06-26 05:35:00|565.5|564.9|565.6|565|565.7|565.1|565.5|564.9|6
1719380400000|2024-06-26 05:40:00|565.9|565.3|565.7|565.1|565.9|565.3|565.6|565|25
1719380700000|2024-06-26 05:45:00|565.6|565|565.6|565|565.6|565|565.6|565|23
1719381000000|2024-06-26 05:50:00|565.8|565.2|565.5|564.9|565.8|565.2|565.5|564.9|15
1719381300000|2024-06-26 05:55:00|565.6|565|565.1|564.5|565.6|565|565.1|564.5|76
1719381600000|2024-06-26 06:00:00|565.2|564.6|564.1|563.5|565.3|564.7|564.1|563.5|52
1719381900000|2024-06-26 06:05:00|564|563.4|564.9|564.3|564.9|564.3|563.9|563.3|27
1719382200000|2024-06-26 06:10:00|564.8|564.2|564.6|564|564.8|564.2|564.6|564|11
1719382500000|2024-06-26 06:15:00|564.4|563.8|563.9|563.3|564.4|563.8|563.9|563.3|39
1719382800000|2024-06-26 06:20:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|16
1719383100000|2024-06-26 06:25:00|564.1|563.5|564.3|563.7|564.4|563.8|564.1|563.5|18
1719383400000|2024-06-26 06:30:00|564.1|563.5|564.1|563.5|564.4|563.8|563.9|563.3|20
1719383700000|2024-06-26 06:35:00|563.9|563.3|563.4|562.8|563.9|563.3|562.9|562.3|84
1719384000000|2024-06-26 06:40:00|563.3|562.7|563.3|562.7|563.9|563.3|563|562.4|34
1719384300000|2024-06-26 06:45:00|563.4|562.8|563.5|562.9|563.6|563|563.3|562.7|17
1719384600000|2024-06-26 06:50:00|563.4|562.8|564.1|563.5|564.1|563.5|563.4|562.8|37
1719384900000|2024-06-26 06:55:00|563.9|563.3|563.8|563.2|564.1|563.5|563.6|563|34
1719385200000|2024-06-26 07:00:00|563.6|563|563.6|563|563.9|563.3|563.6|563|66
1719385500000|2024-06-26 07:05:00|563.4|562.8|562.9|562.3|563.4|562.8|562.9|562.3|36
1719385800000|2024-06-26 07:10:00|562.6|562|561.6|561|562.8|562.2|561.1|560.5|270
1719386100000|2024-06-26 07:15:00|561.9|561.3|561.9|561.3|561.9|561.3|561.5|560.9|29
1719386400000|2024-06-26 07:20:00|562.1|561.5|562.4|561.8|562.9|562.3|562.1|561.5|64
1719386700000|2024-06-26 07:25:00|562.3|561.7|562.2|561.6|562.9|562.3|562.2|561.6|47
1719387000000|2024-06-26 07:30:00|562.1|561.5|562.2|561.6|562.3|561.7|561.9|561.3|37
1719387300000|2024-06-26 07:35:00|562.4|561.8|562.2|561.6|562.4|561.8|562.2|561.6|27
1719387600000|2024-06-26 07:40:00|562|561.4|561.8|561.2|562.2|561.6|561.7|561.1|20
1719387900000|2024-06-26 07:45:00|561.9|561.3|561.9|561.3|561.9|561.3|561.7|561.1|26
1719388200000|2024-06-26 07:50:00|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|19
1719388500000|2024-06-26 07:55:00|562.4|561.8|562|561.4|562.4|561.8|561.9|561.3|34
1719388800000|2024-06-26 08:00:00|562.2|561.6|562.2|561.6|562.2|561.6|561.9|561.3|23
1719389100000|2024-06-26 08:05:00|562|561.4|562|561.4|562.3|561.7|561.8|561.2|70
1719389400000|2024-06-26 08:10:00|561.9|561.3|562.5|561.9|563|562.4|561.9|561.3|107
1719389700000|2024-06-26 08:15:00|562.7|562.1|562.4|561.8|563.2|562.6|562.4|561.8|117
1719390000000|2024-06-26 08:20:00|562.5|561.9|561.7|561.1|562.7|562.1|561.7|561.1|65
1719390300000|2024-06-26 08:25:00|561.9|561.3|561.8|561.2|561.9|561.3|561.7|561.1|31
1719390600000|2024-06-26 08:30:00|561.9|561.3|561.9|561.3|562.2|561.6|561.7|561.1|70
1719390900000|2024-06-26 08:35:00|||||||||6
1719391200000|2024-06-26 08:40:00|561.7|561.1|561.4|560.8|561.9|561.3|560.9|560.3|338
1719391500000|2024-06-26 08:45:00|561.7|561.1|562.4|561.8|562.7|562.1|561.2|560.6|383
1719391800000|2024-06-26 08:50:00|562.5|561.9|562.4|561.8|562.7|562.1|561.7|561.1|135
1719392100000|2024-06-26 08:55:00|562.3|561.7|561.4|560.8|562.9|562.3|561.2|560.6|115
1719392400000|2024-06-26 09:00:00|561.5|560.9|561.7|561.1|561.7|561.1|561.4|560.8|71
1719392700000|2024-06-26 09:05:00|561.9|561.3|562.2|561.6|562.2|561.6|561.8|561.2|64
1719393000000|2024-06-26 09:10:00|562|561.4|561|560.4|562|561.4|560.9|560.3|68
1719393300000|2024-06-26 09:15:00|561.2|560.6|561.2|560.6|561.2|560.6|560.9|560.3|35
1719393600000|2024-06-26 09:20:00|561|560.4|561.1|560.5|561.2|560.6|560.9|560.3|89
1719393900000|2024-06-26 09:25:00|561.2|560.6|560.9|560.3|561.2|560.6|560.7|560.1|14
1719394200000|2024-06-26 09:30:00|560.8|560.2|560.9|560.3|561.2|560.6|560.8|560.2|111
1719394500000|2024-06-26 09:35:00|561.1|560.5|561.1|560.5|561.4|560.8|560.7|560.1|97
1719394800000|2024-06-26 09:40:00|561.2|560.6|561.3|560.7|561.6|561|561.2|560.6|53
1719395100000|2024-06-26 09:45:00|561.2|560.6|561.6|561|561.9|561.3|561.2|560.6|30
1719395400000|2024-06-26 09:50:00|561.7|561.1|562.2|561.6|562.4|561.8|561.6|561|83
1719395700000|2024-06-26 09:55:00|562.1|561.5|562.3|561.7|562.4|561.8|561.9|561.3|56
1719396000000|2024-06-26 10:00:00|562.2|561.6|562.4|561.8|562.4|561.8|562.1|561.5|25
1719396300000|2024-06-26 10:05:00|562.2|561.6|562.4|561.8|562.7|562.1|562.2|561.6|53
1719396600000|2024-06-26 10:10:00|562.6|562|562.3|561.7|562.9|562.3|562.2|561.6|101
1719396900000|2024-06-26 10:15:00|562.2|561.6|562.9|562.3|563.1|562.5|562.2|561.6|107
1719397200000|2024-06-26 10:20:00|562.8|562.2|562.4|561.8|562.9|562.3|562.2|561.6|54
1719397500000|2024-06-26 10:25:00|562.6|562|563.2|562.6|563.2|562.6|562.4|561.8|104
1719397800000|2024-06-26 10:30:00|563.1|562.5|563.7|563.1|563.9|563.3|562.9|562.3|112
1719398100000|2024-06-26 10:35:00|563.4|562.8|563.2|562.6|563.7|563.1|563.2|562.6|92
1719398400000|2024-06-26 10:40:00|563.3|562.7|563.3|562.7|563.6|563|563.2|562.6|90
1719398700000|2024-06-26 10:45:00|563.2|562.6|563.4|562.8|563.7|563.1|563.2|562.6|57
1719399000000|2024-06-26 10:50:00|563.3|562.7|563.2|562.6|563.4|562.8|563.2|562.6|47
1719399300000|2024-06-26 10:55:00|563.3|562.7|563.4|562.8|563.6|563|563.2|562.6|69
1719399600000|2024-06-26 11:00:00|563.3|562.7|563.6|563|563.7|563.1|563.2|562.6|77
1719399900000|2024-06-26 11:05:00|563.4|562.8|563.5|562.9|563.7|563.1|563.2|562.6|333
1719400200000|2024-06-26 11:10:00|563.6|563|563.4|562.8|563.7|563.1|563.2|562.6|104
1719400500000|2024-06-26 11:15:00|563.2|562.6|563.4|562.8|563.7|563.1|563.2|562.6|99
1719400800000|2024-06-26 11:20:00|563.7|563.1|563.7|563.1|563.9|563.3|563.4|562.8|261
1719401100000|2024-06-26 11:25:00|563.6|563|565|564.4|565.1|564.5|563.6|563|181
1719401400000|2024-06-26 11:30:00|565.1|564.5|565.1|564.5|565.2|564.6|565|564.4|82
1719401700000|2024-06-26 11:35:00|565.2|564.6|565|564.4|565.5|564.9|564.9|564.3|135
1719402000000|2024-06-26 11:40:00|565.2|564.6|564.6|564|565.2|564.6|564|563.4|224
1719402300000|2024-06-26 11:45:00|564.7|564.1|565.2|564.6|565.2|564.6|564.3|563.7|49
1719402600000|2024-06-26 11:50:00|565.1|564.5|564.6|564|565.2|564.6|564.3|563.7|56
1719402900000|2024-06-26 11:55:00|564.5|563.9|563.8|563.2|564.7|564.1|563.7|563.1|174
1719403200000|2024-06-26 12:00:00|564|563.4|565.5|564.9|565.5|564.9|563.7|563.1|102
1719403500000|2024-06-26 12:05:00|565.6|565|564.8|564.2|565.7|565.1|564.7|564.1|81
1719403800000|2024-06-26 12:10:00|564.7|564.1|565.5|564.9|565.5|564.9|564.7|564.1|293
1719404100000|2024-06-26 12:15:00|565.6|565|563.2|562.6|565.7|565.1|563.2|562.6|464
1719404400000|2024-06-26 12:20:00|563.1|562.5|562.5|561.9|563.2|562.6|562.5|561.9|359
1719404700000|2024-06-26 12:25:00|562.6|562|562.1|561.5|562.7|562.1|562|561.4|129
1719405000000|2024-06-26 12:30:00|562.2|561.6|562.5|561.9|563|562.4|562.1|561.5|205
1719405300000|2024-06-26 12:35:00|562.7|562.1|560.8|560.2|562.7|562.1|560.7|560.1|236
1719405600000|2024-06-26 12:40:00|561|560.4|560.7|560.1|561|560.4|559.5|558.9|449
1719408600000|2024-06-26 13:30:00|560|559.4|562.2|561.6|562.5|561.9|559|558.4|2141
1719408900000|2024-06-26 13:35:00|562|561.4|562|561.4|562.2|561.6|560.5|559.9|1176
1719409200000|2024-06-26 13:40:00|562.2|561.6|562|561.4|562.5|561.9|561.2|560.6|812
1719409500000|2024-06-26 13:45:00|562.2|561.6|562.5|561.9|562.5|561.9|561.2|560.6|782
1719409800000|2024-06-26 13:50:00|562.2|561.6|562.7|562.1|563.5|562.9|562.2|561.6|718
1719410100000|2024-06-26 13:55:00|562.9|562.3|565|564.4|565.2|564.6|562.9|562.3|729
1719410400000|2024-06-26 14:00:00|565.2|564.6|567.5|566.9|568|567.4|564.7|564.1|1468
1719410700000|2024-06-26 14:05:00|567.2|566.6|565|564.4|567.5|566.9|564.5|563.9|1017
1719411000000|2024-06-26 14:10:00|565.2|564.6|566.2|565.6|566.5|565.9|565|564.4|535
1719411300000|2024-06-26 14:15:00|566|565.4|568.5|567.9|568.7|568.1|565.7|565.1|1119
1719411600000|2024-06-26 14:20:00|568.2|567.6|568.8|568.2|568.8|568.2|568|567.4|779
1719411900000|2024-06-26 14:25:00|569|568.4|567.8|567.2|569.3|568.7|567.8|567.2|1257
1719412200000|2024-06-26 14:30:00|567.6|567|568.8|568.2|568.8|568.2|567.3|566.7|480
1719412500000|2024-06-26 14:35:00|568.5|567.9|570|569.4|570|569.4|567.8|567.2|1270
1719412800000|2024-06-26 14:40:00|570.3|569.7|572|571.4|572|571.4|570|569.4|780
1719413100000|2024-06-26 14:45:00|572.3|571.7|572|571.4|572.3|571.7|570.8|570.2|687
1719413400000|2024-06-26 14:50:00|571.8|571.2|573|572.4|573.3|572.7|571.8|571.2|597
1719413700000|2024-06-26 14:55:00|573.3|572.7|572|571.4|573.3|572.7|571.8|571.2|962
1719414000000|2024-06-26 15:00:00|571.9|571.3|570.3|569.7|572|571.4|569.8|569.2|1043
1719414300000|2024-06-26 15:05:00|570.4|569.8|570|569.4|571.5|570.9|569.8|569.2|534
1719414600000|2024-06-26 15:10:00|569.8|569.2|569.8|569.2|570.5|569.9|569.3|568.7|367
1719414900000|2024-06-26 15:15:00|569.5|568.9|569.8|569.2|570.3|569.7|569.3|568.7|397
1719415200000|2024-06-26 15:20:00|569.5|568.9|568|567.4|569.5|568.9|567.3|566.7|661
1719415500000|2024-06-26 15:25:00|568.3|567.7|568.5|567.9|569|568.4|567.5|566.9|492
1719415800000|2024-06-26 15:30:00|568.3|567.7|567.3|566.7|568.3|567.7|567.3|566.7|692
1719416100000|2024-06-26 15:35:00|567.5|566.9|568.5|567.9|569.3|568.7|567.5|566.9|341
1719416400000|2024-06-26 15:40:00|568.3|567.7|567.3|566.7|568.3|567.7|567.3|566.7|250
1719416700000|2024-06-26 15:45:00|567.5|566.9|567|566.4|568|567.4|566.8|566.2|214
1719417000000|2024-06-26 15:50:00|567.3|566.7|567.3|566.7|568|567.4|567.3|566.7|291
1719417300000|2024-06-26 15:55:00|567.5|566.9|569.3|568.7|569.5|568.9|567.3|566.7|357
1719417600000|2024-06-26 16:00:00|569|568.4|568|567.4|569.3|568.7|568|567.4|273
1719417900000|2024-06-26 16:05:00|567.8|567.2|567.3|566.7|567.8|567.2|566.8|566.2|201
1719418200000|2024-06-26 16:10:00|567|566.4|566.5|565.9|567|566.4|565.8|565.2|386
1719418500000|2024-06-26 16:15:00|566.3|565.7|566.3|565.7|566.6|566|565.8|565.2|417
1719418800000|2024-06-26 16:20:00|566.5|565.9|566.3|565.7|566.6|566|566|565.4|215
1719419100000|2024-06-26 16:25:00|566.5|565.9|566.1|565.5|566.5|565.9|565.8|565.2|212
1719419400000|2024-06-26 16:30:00|565.8|565.2|565.6|565|566.1|565.5|565.1|564.5|712
1719419700000|2024-06-26 16:35:00|565.3|564.7|565.3|564.7|566.1|565.5|565.3|564.7|397
1719420000000|2024-06-26 16:40:00|564.8|564.2|564.8|564.2|565.1|564.5|564.6|564|325
1719420300000|2024-06-26 16:45:00|564.6|564|564.8|564.2|564.8|564.2|564.1|563.5|188
1719420600000|2024-06-26 16:50:00|564.6|564|564.3|563.7|564.6|564|564.1|563.5|142
1719420900000|2024-06-26 16:55:00|564.1|563.5|563.8|563.2|564.6|564|563.6|563|313
1719421200000|2024-06-26 17:00:00|563.6|563|563.1|562.5|563.6|563|562.8|562.2|350
1719421500000|2024-06-26 17:05:00|562.8|562.2|563.1|562.5|563.1|562.5|562.6|562|191
1719421800000|2024-06-26 17:10:00|562.8|562.2|563.1|562.5|563.1|562.5|562.8|562.2|199
1719422100000|2024-06-26 17:15:00|562.8|562.2|562.3|561.7|562.8|562.2|562.1|561.5|376
1719422400000|2024-06-26 17:20:00|562.6|562|562.6|562|563.1|562.5|562.6|562|221
1719422700000|2024-06-26 17:25:00|562.3|561.7|562.3|561.7|562.8|562.2|562.1|561.5|686
1719423000000|2024-06-26 17:30:00|562.6|562|561.8|561.2|562.6|562|561.8|561.2|266
1719423300000|2024-06-26 17:35:00|562.1|561.5|562.3|561.7|562.3|561.7|561.8|561.2|162
1719423600000|2024-06-26 17:40:00|562.2|561.6|561.8|561.2|562.3|561.7|561.7|561.1|521
1719423900000|2024-06-26 17:45:00|561.7|561.1|562.3|561.7|562.3|561.7|561.6|561|360
1719424200000|2024-06-26 17:50:00|562.6|562|563.6|563|563.6|563|562.3|561.7|534
1719424500000|2024-06-26 17:55:00|563.3|562.7|563.6|563|563.8|563.2|562.8|562.2|432
1719424800000|2024-06-26 18:00:00|563.3|562.7|563.1|562.5|564.3|563.7|562.3|561.7|708
1719425100000|2024-06-26 18:05:00|562.8|562.2|562.3|561.7|562.8|562.2|562.2|561.6|824
1719425400000|2024-06-26 18:10:00|562.1|561.5|561.3|560.7|562.1|561.5|561.3|560.7|1239
1719425700000|2024-06-26 18:15:00|561.1|560.5|559.8|559.2|561.1|560.5|559.6|559|1839
1719446400000|2024-06-27 00:00:00|559.7|559.1|561.9|561.3|562.4|561.8|559.5|558.9|419
1719446700000|2024-06-27 00:05:00|562.1|561.5|561.7|561.1|562.4|561.8|560.9|560.3|85
1719447000000|2024-06-27 00:10:00|561.9|561.3|562.4|561.8|562.4|561.8|561.4|560.8|65
1719447300000|2024-06-27 00:15:00|562.2|561.6|562.6|562|562.7|562.1|562.2|561.6|46
1719447600000|2024-06-27 00:20:00|562.5|561.9|562.2|561.6|562.7|562.1|561.9|561.3|15
1719447900000|2024-06-27 00:25:00|562.4|561.8|562.2|561.6|562.7|562.1|561.9|561.3|30
1719448200000|2024-06-27 00:30:00|562|561.4|562.1|561.5|562.2|561.6|562|561.4|12
1719448500000|2024-06-27 00:35:00|562.2|561.6|562.4|561.8|562.4|561.8|562.2|561.6|18
1719448800000|2024-06-27 00:40:00|562.3|561.7|562.2|561.6|562.3|561.7|562.2|561.6|7
1719449100000|2024-06-27 00:45:00|||||||||4
1719449400000|2024-06-27 00:50:00|||||||||48
1719449700000|2024-06-27 00:55:00|562.3|561.7|562.7|562.1|562.8|562.2|562.2|561.6|29
1719450000000|2024-06-27 01:00:00|562.8|562.2|562.7|562.1|562.9|562.3|562.7|562.1|34
1719450300000|2024-06-27 01:05:00|562.4|561.8|562.7|562.1|562.7|562.1|562.4|561.8|26
1719450600000|2024-06-27 01:10:00|562.6|562|563.1|562.5|563.2|562.6|562.6|562|26
1719450900000|2024-06-27 01:15:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|50
1719451200000|2024-06-27 01:20:00|563.6|563|564.7|564.1|564.7|564.1|563.2|562.6|105
1719451500000|2024-06-27 01:25:00|564.9|564.3|564.7|564.1|564.9|564.3|564.6|564|23
1719451800000|2024-06-27 01:30:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|48
1719452100000|2024-06-27 01:35:00|||||||||8
1719452400000|2024-06-27 01:40:00|564.8|564.2|564.7|564.1|565.1|564.5|564.7|564.1|19
1719452700000|2024-06-27 01:45:00|564.6|564|564.2|563.6|564.7|564.1|564.2|563.6|36
1719453000000|2024-06-27 01:50:00|564.1|563.5|563.7|563.1|564.2|563.6|563.7|563.1|21
1719453300000|2024-06-27 01:55:00|563.8|563.2|563.6|563|563.8|563.2|563.5|562.9|31
1719453600000|2024-06-27 02:00:00|563.5|562.9|563.7|563.1|563.7|563.1|563.5|562.9|11
1719453900000|2024-06-27 02:05:00|563.6|563|563.7|563.1|563.7|563.1|563.6|563|3
1719454200000|2024-06-27 02:10:00|563.6|563|563.7|563.1|564|563.4|563.6|563|8
1719454500000|2024-06-27 02:15:00|563.6|563|563.6|563|563.6|563|563.6|563|3
1719454800000|2024-06-27 02:20:00|563.5|562.9|563.5|562.9|563.5|562.9|563.2|562.6|10
1719455100000|2024-06-27 02:25:00|563.6|563|563|562.4|563.6|563|563|562.4|12
1719455400000|2024-06-27 02:30:00|563.1|562.5|563.5|562.9|563.5|562.9|563.1|562.5|7
1719455700000|2024-06-27 02:35:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|4
1719456000000|2024-06-27 02:40:00|563.7|563.1|563.6|563|563.7|563.1|563.5|562.9|4
1719456300000|2024-06-27 02:45:00|563.5|562.9|563.3|562.7|563.6|563|563.2|562.6|14
1719456600000|2024-06-27 02:50:00|563.5|562.9|563.8|563.2|564|563.4|563.5|562.9|9
1719456900000|2024-06-27 02:55:00|564|563.4|564|563.4|564|563.4|564|563.4|0
1719457200000|2024-06-27 03:00:00|564.2|563.6|564.2|563.6|564.5|563.9|564|563.4|19
1719457500000|2024-06-27 03:05:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|32
1719457800000|2024-06-27 03:10:00|||||||||8
1719458100000|2024-06-27 03:15:00|564.5|563.9|564.2|563.6|564.5|563.9|564.2|563.6|4
1719458400000|2024-06-27 03:20:00|||||||||6
1719458700000|2024-06-27 03:25:00|564.3|563.7|564.5|563.9|564.5|563.9|564.2|563.6|2
1719459000000|2024-06-27 03:30:00|||||||||1
1719459300000|2024-06-27 03:35:00|||||||||2
1719459600000|2024-06-27 03:40:00|||||||||3
1719459900000|2024-06-27 03:45:00|564.6|564|564.7|564.1|564.7|564.1|564.5|563.9|18
1719460200000|2024-06-27 03:50:00|||||||||1
1719460800000|2024-06-27 04:00:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|18
1719461100000|2024-06-27 04:05:00|||||||||3
1719461400000|2024-06-27 04:10:00|||||||||1
1719461700000|2024-06-27 04:15:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|1
1719462000000|2024-06-27 04:20:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|8
1719462300000|2024-06-27 04:25:00|||||||||42
1719462600000|2024-06-27 04:30:00|||||||||23
1719462900000|2024-06-27 04:35:00|563.4|562.8|563.9|563.3|564|563.4|563.2|562.6|25
1719463200000|2024-06-27 04:40:00|563.7|563.1|564|563.4|564|563.4|563.7|563.1|3
1719463500000|2024-06-27 04:45:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|2
1719463800000|2024-06-27 04:50:00|||||||||3
1719464100000|2024-06-27 04:55:00|563.5|562.9|563.6|563|563.7|563.1|563.4|562.8|14
1719464400000|2024-06-27 05:00:00|563.5|562.9|563.5|562.9|563.6|563|563.2|562.6|11
1719464700000|2024-06-27 05:05:00|563.4|562.8|563.2|562.6|563.4|562.8|563|562.4|13
1719465000000|2024-06-27 05:10:00|563.1|562.5|563.2|562.6|563.2|562.6|563|562.4|5
1719465300000|2024-06-27 05:15:00|563|562.4|563.1|562.5|563.2|562.6|562.7|562.1|23
1719465600000|2024-06-27 05:20:00|563|562.4|563.5|562.9|563.5|562.9|562.7|562.1|32
1719465900000|2024-06-27 05:25:00|563.4|562.8|563.7|563.1|563.9|563.3|563.2|562.6|12
1719466200000|2024-06-27 05:30:00|563.6|563|563.4|562.8|563.6|563|563.3|562.7|3
1719466500000|2024-06-27 05:35:00|563.3|562.7|563.2|562.6|563.4|562.8|563.2|562.6|37
1719466800000|2024-06-27 05:40:00|563.3|562.7|563|562.4|563.5|562.9|563|562.4|7
1719467100000|2024-06-27 05:45:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|8
1719467400000|2024-06-27 05:50:00|563|562.4|563|562.4|563.1|562.5|562.8|562.2|15
1719467700000|2024-06-27 05:55:00|562.8|562.2|562.9|562.3|562.9|562.3|562.8|562.2|7
1719468000000|2024-06-27 06:00:00|563|562.4|562.9|562.3|563|562.4|562.8|562.2|8
1719468300000|2024-06-27 06:05:00|563|562.4|562.8|562.2|563.1|562.5|562.8|562.2|22
1719468600000|2024-06-27 06:10:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|12
1719468900000|2024-06-27 06:15:00|562.5|561.9|562.5|561.9|562.5|561.9|562.5|561.9|3
1719469200000|2024-06-27 06:20:00|562.6|562|563.5|562.9|563.5|562.9|562.6|562|24
1719469500000|2024-06-27 06:25:00|563.6|563|563.8|563.2|563.9|563.3|563.6|563|29
1719469800000|2024-06-27 06:30:00|563.9|563.3|563.9|563.3|564|563.4|563.9|563.3|17
1719470100000|2024-06-27 06:35:00|564|563.4|563.4|562.8|564|563.4|563.3|562.7|47
1719470400000|2024-06-27 06:40:00|563.3|562.7|562.5|561.9|563.3|562.7|562.5|561.9|30
1719470700000|2024-06-27 06:45:00|562.6|562|563|562.4|563|562.4|562.5|561.9|20
1719471000000|2024-06-27 06:50:00|563.1|562.5|563|562.4|563.3|562.7|563|562.4|7
1719471300000|2024-06-27 06:55:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|8
1719471600000|2024-06-27 07:00:00|562.3|561.7|562|561.4|562.5|561.9|561.8|561.2|46
1719471900000|2024-06-27 07:05:00|562.3|561.7|561.8|561.2|562.3|561.7|561.8|561.2|8
1719472200000|2024-06-27 07:10:00|562|561.4|561.5|560.9|562|561.4|561.5|560.9|26
1719472500000|2024-06-27 07:15:00|561.7|561.1|561.8|561.2|561.9|561.3|561.3|560.7|77
1719472800000|2024-06-27 07:20:00|561.5|560.9|561.5|560.9|561.5|560.9|561.5|560.9|15
1719473100000|2024-06-27 07:25:00|||||||||42
1719473400000|2024-06-27 07:30:00|561.7|561.1|561.8|561.2|561.9|561.3|561.5|560.9|48
1719473700000|2024-06-27 07:35:00|561.5|560.9|561.8|561.2|561.8|561.2|561.3|560.7|50
1719474000000|2024-06-27 07:40:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|45
1719474300000|2024-06-27 07:45:00|561.5|560.9|561.8|561.2|561.8|561.2|561.5|560.9|23
1719474600000|2024-06-27 07:50:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|50
1719474900000|2024-06-27 07:55:00|560.9|560.3|561|560.4|561.3|560.7|560.8|560.2|62
1719475200000|2024-06-27 08:00:00|560.9|560.3|561.3|560.7|561.3|560.7|560.9|560.3|21
1719475500000|2024-06-27 08:05:00|561.4|560.8|561.8|561.2|561.8|561.2|561.3|560.7|33
1719475800000|2024-06-27 08:10:00|561.9|561.3|561.8|561.2|562.3|561.7|561.8|561.2|22
1719476100000|2024-06-27 08:15:00|561.9|561.3|561.6|561|561.9|561.3|561.4|560.8|19
1719476400000|2024-06-27 08:20:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|10
1719476700000|2024-06-27 08:25:00|562|561.4|561.7|561.1|562|561.4|561.7|561.1|21
1719477000000|2024-06-27 08:30:00|561.6|561|561.4|560.8|561.8|561.2|561.4|560.8|14
1719477300000|2024-06-27 08:35:00|561.3|560.7|561.4|560.8|561.6|561|561.3|560.7|6
1719477600000|2024-06-27 08:40:00|561.6|561|561.8|561.2|561.8|561.2|561.6|561|15
1719477900000|2024-06-27 08:45:00|561.9|561.3|562.6|562|562.8|562.2|561.3|560.7|174
1719478200000|2024-06-27 08:50:00|562.8|562.2|563.8|563.2|563.8|563.2|562.7|562.1|73
1719478500000|2024-06-27 08:55:00|563.7|563.1|562.6|562|563.9|563.3|562.4|561.8|71
1719478800000|2024-06-27 09:00:00|562.8|562.2|563.1|562.5|563.2|562.6|562.6|562|85
1719479100000|2024-06-27 09:05:00|563.2|562.6|563.7|563.1|563.7|563.1|562.9|562.3|28
1719479400000|2024-06-27 09:10:00|563.6|563|564.6|564|565.4|564.8|563.6|563|198
1719479700000|2024-06-27 09:15:00|564.7|564.1|564.8|564.2|564.8|564.2|564.3|563.7|32
1719480000000|2024-06-27 09:20:00|564.9|564.3|565.9|565.3|566.1|565.5|564.8|564.2|211
1719480300000|2024-06-27 09:25:00|566.1|565.5|565.6|565|566.3|565.7|565.6|565|85
1719480600000|2024-06-27 09:30:00|565.4|564.8|565.6|565|565.8|565.2|565.3|564.7|53
1719480900000|2024-06-27 09:35:00|565.8|565.2|565.6|565|566.1|565.5|565.6|565|30
1719481200000|2024-06-27 09:40:00|565.3|564.7|565.6|565|565.6|565|565.3|564.7|44
1719481500000|2024-06-27 09:45:00|565.3|564.7|565.8|565.2|566.1|565.5|565.3|564.7|96
1719481800000|2024-06-27 09:50:00|565.6|565|565.3|564.7|565.6|565|565.3|564.7|76
1719482100000|2024-06-27 09:55:00|565.1|564.5|564.3|563.7|565.3|564.7|564.1|563.5|108
1719482400000|2024-06-27 10:00:00|564.6|564|564.1|563.5|564.8|564.2|564.1|563.5|32
1719482700000|2024-06-27 10:05:00|564.3|563.7|564.1|563.5|564.3|563.7|563.3|562.7|45
1719483000000|2024-06-27 10:10:00|564|563.4|564|563.4|564.1|563.5|563.8|563.2|14
1719483300000|2024-06-27 10:15:00|563.9|563.3|564.1|563.5|564.1|563.5|563.8|563.2|16
1719483600000|2024-06-27 10:20:00|564.3|563.7|564.1|563.5|564.3|563.7|564|563.4|22
1719483900000|2024-06-27 10:25:00|564.2|563.6|564.3|563.7|564.3|563.7|564.1|563.5|13
1719484200000|2024-06-27 10:30:00|564.6|564|564.6|564|564.6|564|564.3|563.7|62
1719484500000|2024-06-27 10:35:00|564.8|564.2|564.3|563.7|564.8|564.2|564.3|563.7|50
1719484800000|2024-06-27 10:40:00|564.1|563.5|564.3|563.7|564.6|564|564.1|563.5|42
1719485100000|2024-06-27 10:45:00|564.1|563.5|563.6|563|564.3|563.7|563.6|563|30
1719485400000|2024-06-27 10:50:00|563.8|563.2|563.3|562.7|563.8|563.2|563.1|562.5|38
1719485700000|2024-06-27 10:55:00|563.6|563|563.6|563|564.2|563.6|563.3|562.7|39
1719486000000|2024-06-27 11:00:00|563.5|562.9|563.3|562.7|563.8|563.2|563.3|562.7|24
1719486300000|2024-06-27 11:05:00|563.2|562.6|563|562.4|563.2|562.6|562.8|562.2|15
1719486600000|2024-06-27 11:10:00|563.1|562.5|563.2|562.6|563.3|562.7|562.8|562.2|77
1719486900000|2024-06-27 11:15:00|563.1|562.5|563.3|562.7|563.5|562.9|563|562.4|74
1719487200000|2024-06-27 11:20:00|563.2|562.6|562.1|561.5|563.2|562.6|561.9|561.3|46
1719487500000|2024-06-27 11:25:00|562.3|561.7|562.8|562.2|562.9|562.3|562.1|561.5|125
1719487800000|2024-06-27 11:30:00|562.6|562|562.8|562.2|563.3|562.7|562.6|562|85
1719488100000|2024-06-27 11:35:00|562.9|562.3|563.6|563|563.8|563.2|562.9|562.3|81
1719488400000|2024-06-27 11:40:00|563.7|563.1|564.8|564.2|564.8|564.2|563.7|563.1|162
1719488700000|2024-06-27 11:45:00|564.6|564|564.6|564|564.6|564|563.8|563.2|35
1719489000000|2024-06-27 11:50:00|564.8|564.2|564.5|563.9|564.9|564.3|564.3|563.7|28
1719489300000|2024-06-27 11:55:00|564.6|564|564.6|564|565.4|564.8|564.6|564|58
1719489600000|2024-06-27 12:00:00|564.7|564.1|565.6|565|565.6|565|564.3|563.7|81
1719489900000|2024-06-27 12:05:00|565.7|565.1|566.9|566.3|567.1|566.5|565.7|565.1|195
1719490200000|2024-06-27 12:10:00|567|566.4|567.2|566.6|567.4|566.8|566.9|566.3|128
1719490500000|2024-06-27 12:15:00|567.4|566.8|566.7|566.1|567.4|566.8|566.1|565.5|197
1719490800000|2024-06-27 12:20:00|566.9|566.3|566.5|565.9|567.1|566.5|566.4|565.8|51
1719491100000|2024-06-27 12:25:00|566.6|566|566.5|565.9|566.9|566.3|566.4|565.8|51
1719491400000|2024-06-27 12:30:00|566.4|565.8|567.6|567|568.8|568.2|566.4|565.8|526
1719491700000|2024-06-27 12:35:00|567.9|567.3|569|568.4|569.4|568.8|567.9|567.3|275
1719492000000|2024-06-27 12:40:00|568.9|568.3|569.6|569|570.2|569.6|568.9|568.3|168
1719495000000|2024-06-27 13:30:00|570.1|569.5|568.6|568|571.6|571|567.6|567|2587
1719495300000|2024-06-27 13:35:00|568.9|568.3|570.6|570|570.6|570|568|567.4|1718
1719495600000|2024-06-27 13:40:00|570.3|569.7|572.1|571.5|572.6|572|569.6|569|1394
1719495900000|2024-06-27 13:45:00|572.3|571.7|573.6|573|573.8|573.2|571.3|570.7|960
1719496200000|2024-06-27 13:50:00|573.7|573.1|573.6|573|574.1|573.5|572.8|572.2|947
1719496500000|2024-06-27 13:55:00|573.3|572.7|575.6|575|575.7|575.1|572.3|571.7|1298
1719496800000|2024-06-27 14:00:00|575.5|574.9|576.8|576.2|577.3|576.7|575.1|574.5|1259
1719497100000|2024-06-27 14:05:00|576.6|576|575.9|575.3|576.8|576.2|574.4|573.8|1309
1719497400000|2024-06-27 14:10:00|575.8|575.2|575.1|574.5|576.1|575.5|575.1|574.5|845
1719497700000|2024-06-27 14:15:00|575.4|574.8|576.4|575.8|576.6|576|574.6|574|788
1719498000000|2024-06-27 14:20:00|576.1|575.5|576.1|575.5|577.7|577.1|575.6|575|889
1719498300000|2024-06-27 14:25:00|576.4|575.8|576.3|575.7|577.6|577|576.1|575.5|817
1719498600000|2024-06-27 14:30:00|576.4|575.8|574.1|573.5|577.3|576.7|573.7|573.1|1071
1719498900000|2024-06-27 14:35:00|574.4|573.8|573.1|572.5|574.9|574.3|573.1|572.5|564
1719499200000|2024-06-27 14:40:00|572.9|572.3|573.6|573|573.6|573|572.1|571.5|424
1719499500000|2024-06-27 14:45:00|573.9|573.3|573.4|572.8|574.4|573.8|572.9|572.3|604
1719499800000|2024-06-27 14:50:00|573.6|573|576.8|576.2|576.8|576.2|573.4|572.8|890
1719500100000|2024-06-27 14:55:00|577.1|576.5|576.6|576|577.1|576.5|575.9|575.3|511
1719500400000|2024-06-27 15:00:00|576.5|575.9|577.6|577|578.8|578.2|576.4|575.8|776
1719500700000|2024-06-27 15:05:00|577.4|576.8|577.1|576.5|577.9|577.3|576.4|575.8|1052
1719501000000|2024-06-27 15:10:00|576.9|576.3|577.6|577|577.6|577|576.6|576|701
1719501300000|2024-06-27 15:15:00|577.9|577.3|577.4|576.8|578.4|577.8|577.1|576.5|431
1719501600000|2024-06-27 15:20:00|577.6|577|579.6|579|579.6|579|576.9|576.3|486
1719501900000|2024-06-27 15:25:00|579.4|578.8|579.9|579.3|579.9|579.3|579.1|578.5|575
1719502200000|2024-06-27 15:30:00|579.6|579|577.4|576.8|579.9|579.3|577.4|576.8|1011
1719502500000|2024-06-27 15:35:00|577.6|577|577.9|577.3|578.6|578|577.1|576.5|685
1719502800000|2024-06-27 15:40:00|578.1|577.5|578.6|578|579.1|578.5|578.1|577.5|598
1719503100000|2024-06-27 15:45:00|578.9|578.3|577.1|576.5|578.9|578.3|576.9|576.3|556
1719503400000|2024-06-27 15:50:00|577.4|576.8|576.9|576.3|577.9|577.3|576.9|576.3|366
1719503700000|2024-06-27 15:55:00|576.6|576|577.9|577.3|578.1|577.5|576.6|576|931
1719504000000|2024-06-27 16:00:00|578.1|577.5|578.4|577.8|578.6|578|577.9|577.3|240
1719504300000|2024-06-27 16:05:00|578.6|578|578.6|578|579.6|579|578.1|577.5|324
1719504600000|2024-06-27 16:10:00|578.9|578.3|579.1|578.5|579.1|578.5|578.4|577.8|391
1719504900000|2024-06-27 16:15:00|579.4|578.8|578.9|578.3|579.9|579.3|578.9|578.3|548
1719505200000|2024-06-27 16:20:00|579.1|578.5|580.1|579.5|580.1|579.5|578.4|577.8|514
1719505500000|2024-06-27 16:25:00|580|579.4|580.6|580|581.4|580.8|580|579.4|589
1719505800000|2024-06-27 16:30:00|580.5|579.9|581.1|580.5|581.4|580.8|580.4|579.8|513
1719506100000|2024-06-27 16:35:00|581.4|580.8|581.6|581|581.9|581.3|580.9|580.3|507
1719506400000|2024-06-27 16:40:00|581.4|580.8|579.4|578.8|581.6|581|579.4|578.8|428
1719506700000|2024-06-27 16:45:00|579.5|578.9|580.1|579.5|580.4|579.8|579.4|578.8|346
1719507000000|2024-06-27 16:50:00|580.3|579.7|580.1|579.5|580.4|579.8|579.9|579.3|355
1719507300000|2024-06-27 16:55:00|579.9|579.3|579.9|579.3|580.6|580|579.9|579.3|400
1719507600000|2024-06-27 17:00:00|580.1|579.5|579.6|579|580.1|579.5|579.4|578.8|323
1719507900000|2024-06-27 17:05:00|579.9|579.3|578.6|578|579.9|579.3|578.6|578|348
1719508200000|2024-06-27 17:10:00|578.9|578.3|578.6|578|579.4|578.8|578.5|577.9|380
1719508500000|2024-06-27 17:15:00|578.7|578.1|578.4|577.8|579.1|578.5|578.4|577.8|245
1719508800000|2024-06-27 17:20:00|578.7|578.1|578.2|577.6|578.7|578.1|577.7|577.1|404
1719509100000|2024-06-27 17:25:00|578.4|577.8|578.4|577.8|578.7|578.1|578.2|577.6|699
1719509400000|2024-06-27 17:30:00|578.7|578.1|579|578.4|579.4|578.8|577.9|577.3|1243
1719509700000|2024-06-27 17:35:00|579.1|578.5|579.7|579.1|579.7|579.1|578.9|578.3|596
1719510000000|2024-06-27 17:40:00|579.4|578.8|579.2|578.6|579.4|578.8|578.9|578.3|477
1719510300000|2024-06-27 17:45:00|579.1|578.5|579.2|578.6|579.4|578.8|578.9|578.3|484
1719510600000|2024-06-27 17:50:00|579.1|578.5|579.2|578.6|579.2|578.6|578.7|578.1|387
1719510900000|2024-06-27 17:55:00|579|578.4|579.9|579.3|579.9|579.3|578.9|578.3|363
1719511200000|2024-06-27 18:00:00|580.1|579.5|582.6|582|582.6|582|580.1|579.5|988
1719511500000|2024-06-27 18:05:00|582.4|581.8|580.9|580.3|582.4|581.8|580.4|579.8|2399
1719511800000|2024-06-27 18:10:00|580.6|580|581.1|580.5|581.4|580.8|580.1|579.5|2086
1719512100000|2024-06-27 18:15:00|580.9|580.3|582.1|581.5|582.1|581.5|580.4|579.8|1257
1719532800000|2024-06-28 00:00:00|580.4|579.8|579.4|578.8|580.4|579.8|577.2|576.6|430
1719533100000|2024-06-28 00:05:00|579.5|578.9|580.5|579.9|580.7|580.1|579.5|578.9|89
1719533400000|2024-06-28 00:10:00|580.6|580|580.9|580.3|581|580.4|580.1|579.5|56
1719533700000|2024-06-28 00:15:00|581|580.4|581|580.4|581.2|580.6|580.7|580.1|42
1719534000000|2024-06-28 00:20:00|580.7|580.1|580.7|580.1|580.9|580.3|580.5|579.9|38
1719534300000|2024-06-28 00:25:00|581|580.4|580.7|580.1|581.2|580.6|580.6|580|46
1719534600000|2024-06-28 00:30:00|580.6|580|580.1|579.5|580.7|580.1|580.1|579.5|27
1719534900000|2024-06-28 00:35:00|580.2|579.6|579.5|578.9|580.2|579.6|579.5|578.9|35
1719535200000|2024-06-28 00:40:00|579.2|578.6|579|578.4|579.4|578.8|579|578.4|96
1719535500000|2024-06-28 00:45:00|578.8|578.2|578.7|578.1|578.8|578.2|578.7|578.1|28
1719535800000|2024-06-28 00:50:00|579|578.4|579.5|578.9|579.6|579|579|578.4|55
1719536100000|2024-06-28 00:55:00|579.4|578.8|579|578.4|579.4|578.8|579|578.4|16
1719536400000|2024-06-28 01:00:00|579.1|578.5|579.2|578.6|579.3|578.7|579|578.4|30
1719536700000|2024-06-28 01:05:00|579.1|578.5|579|578.4|579.2|578.6|579|578.4|5
1719537000000|2024-06-28 01:10:00|579.2|578.6|579.1|578.5|579.2|578.6|579|578.4|6
1719537300000|2024-06-28 01:15:00|579|578.4|579|578.4|579.2|578.6|579|578.4|7
1719537600000|2024-06-28 01:20:00|579.1|578.5|579|578.4|579.1|578.5|579|578.4|4
1719537900000|2024-06-28 01:25:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|6
1719538200000|2024-06-28 01:30:00|579|578.4|578.8|578.2|579|578.4|578.8|578.2|15
1719538500000|2024-06-28 01:35:00|579|578.4|579.3|578.7|579.3|578.7|579|578.4|13
1719538800000|2024-06-28 01:40:00|579.4|578.8|578.8|578.2|579.4|578.8|578.8|578.2|35
1719539100000|2024-06-28 01:45:00|578.9|578.3|579|578.4|579|578.4|578.9|578.3|3
1719539400000|2024-06-28 01:50:00|579.1|578.5|579.3|578.7|579.3|578.7|579|578.4|8
1719539700000|2024-06-28 01:55:00|579|578.4|579.3|578.7|579.3|578.7|579|578.4|14
1719540000000|2024-06-28 02:00:00|579.5|578.9|579.4|578.8|579.5|578.9|579.3|578.7|6
1719540300000|2024-06-28 02:05:00|579.5|578.9|579.5|578.9|579.5|578.9|579.4|578.8|1
1719540600000|2024-06-28 02:10:00|579.8|579.2|579.1|578.5|579.8|579.2|579|578.4|54
1719540900000|2024-06-28 02:15:00|579.3|578.7|578.8|578.2|579.5|578.9|578.8|578.2|28
1719541200000|2024-06-28 02:20:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|11
1719541500000|2024-06-28 02:25:00|578.1|577.5|578.2|577.6|578.2|577.6|578|577.4|17
1719541800000|2024-06-28 02:30:00|578.3|577.7|578.3|577.7|578.3|577.7|578.3|577.7|4
1719542100000|2024-06-28 02:35:00|578.4|577.8|578.8|578.2|578.8|578.2|578.4|577.8|11
1719542400000|2024-06-28 02:40:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|11
1719542700000|2024-06-28 02:45:00|578.3|577.7|578.7|578.1|578.7|578.1|578.3|577.7|32
1719543000000|2024-06-28 02:50:00|578.5|577.9|578.5|577.9|578.5|577.9|578.3|577.7|20
1719543300000|2024-06-28 02:55:00|578.4|577.8|578.3|577.7|578.4|577.8|578.3|577.7|4
1719543600000|2024-06-28 03:00:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|9
1719543900000|2024-06-28 03:05:00|578.4|577.8|578.5|577.9|578.5|577.9|578.4|577.8|4
1719544200000|2024-06-28 03:10:00|||||||||1
1719544500000|2024-06-28 03:15:00|578.7|578.1|578.8|578.2|578.8|578.2|578.7|578.1|2
1719544800000|2024-06-28 03:20:00|||||||||4
1719545100000|2024-06-28 03:25:00|579|578.4|578.8|578.2|579|578.4|578.8|578.2|51
1719545400000|2024-06-28 03:30:00|||||||||8
1719545700000|2024-06-28 03:35:00|||||||||12
1719546000000|2024-06-28 03:40:00|||||||||3
1719546300000|2024-06-28 03:45:00|||||||||11
1719546600000|2024-06-28 03:50:00|578.9|578.3|579.7|579.1|579.8|579.2|578.8|578.2|32
1719546900000|2024-06-28 03:55:00|579.8|579.2|579.2|578.6|579.8|579.2|579.2|578.6|84
1719547200000|2024-06-28 04:00:00|579.1|578.5|579.2|578.6|579.3|578.7|579.1|578.5|15
1719547500000|2024-06-28 04:05:00|579.1|578.5|579.2|578.6|579.2|578.6|579.1|578.5|5
1719547800000|2024-06-28 04:10:00|||||||||29
1719548100000|2024-06-28 04:15:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|2
1719548400000|2024-06-28 04:20:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|8
1719548700000|2024-06-28 04:25:00|579.4|578.8|579.1|578.5|579.4|578.8|579.1|578.5|14
1719549000000|2024-06-28 04:30:00|||||||||13
1719549300000|2024-06-28 04:35:00|||||||||15
1719549600000|2024-06-28 04:40:00|||||||||2
1719550200000|2024-06-28 04:50:00|||||||||2
1719550500000|2024-06-28 04:55:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|13
1719550800000|2024-06-28 05:00:00|579.4|578.8|579.2|578.6|579.6|579|579.1|578.5|13
1719551100000|2024-06-28 05:05:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|1
1719551400000|2024-06-28 05:10:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|6
1719551700000|2024-06-28 05:15:00|||||||||2
1719552000000|2024-06-28 05:20:00|||||||||6
1719552300000|2024-06-28 05:25:00|579.2|578.6|579.3|578.7|579.3|578.7|579.2|578.6|33
1719552600000|2024-06-28 05:30:00|579.4|578.8|579.6|579|579.6|579|579.4|578.8|5
1719552900000|2024-06-28 05:35:00|||||||||1
1719553200000|2024-06-28 05:40:00|||||||||20
1719553500000|2024-06-28 05:45:00|||||||||4
1719553800000|2024-06-28 05:50:00|||||||||2
1719554100000|2024-06-28 05:55:00|||||||||1
1719554400000|2024-06-28 06:00:00|579.3|578.7|579.3|578.7|579.4|578.8|579.3|578.7|6
1719554700000|2024-06-28 06:05:00|||||||||1
1719555000000|2024-06-28 06:10:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|7
1719555300000|2024-06-28 06:15:00|||||||||8
1719555600000|2024-06-28 06:20:00|579.2|578.6|579.3|578.7|579.3|578.7|579.2|578.6|6
1719555900000|2024-06-28 06:25:00|579.2|578.6|579.3|578.7|579.3|578.7|579.2|578.6|5
1719556200000|2024-06-28 06:30:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|37
1719556500000|2024-06-28 06:35:00|580.6|580|580.8|580.2|580.8|580.2|580.5|579.9|20
1719556800000|2024-06-28 06:40:00|580.6|580|580.8|580.2|580.8|580.2|580.6|580|18
1719557100000|2024-06-28 06:45:00|581|580.4|581.1|580.5|581.1|580.5|580.8|580.2|26
1719557400000|2024-06-28 06:50:00|581|580.4|581.2|580.6|581.3|580.7|580.8|580.2|27
1719557700000|2024-06-28 06:55:00|581.1|580.5|581.1|580.5|581.6|581|580.8|580.2|66
1719558000000|2024-06-28 07:00:00|581.2|580.6|580.8|580.2|581.8|581.2|580.8|580.2|74
1719558300000|2024-06-28 07:05:00|581|580.4|581.1|580.5|581.1|580.5|581|580.4|16
1719558600000|2024-06-28 07:10:00|581.2|580.6|581.3|580.7|581.3|580.7|581.1|580.5|6
1719558900000|2024-06-28 07:15:00|581.5|580.9|581.3|580.7|581.8|581.2|581.2|580.6|9
1719559200000|2024-06-28 07:20:00|581.2|580.6|581.3|580.7|581.6|581|581.2|580.6|6
1719559500000|2024-06-28 07:25:00|581.5|580.9|581.5|580.9|581.6|581|581.5|580.9|11
1719559800000|2024-06-28 07:30:00|581.3|580.7|582.8|582.2|582.8|582.2|581.3|580.7|109
1719560100000|2024-06-28 07:35:00|583|582.4|583.1|582.5|583.6|583|583|582.4|80
1719560400000|2024-06-28 07:40:00|582.9|582.3|583.3|582.7|583.3|582.7|582.8|582.2|40
1719560700000|2024-06-28 07:45:00|583.8|583.2|583.7|583.1|583.8|583.2|583.6|583|36
1719561000000|2024-06-28 07:50:00|583.6|583|584.1|583.5|584.1|583.5|583.6|583|84
1719561300000|2024-06-28 07:55:00|583.8|583.2|583.6|583|583.8|583.2|583.3|582.7|33
1719561600000|2024-06-28 08:00:00|583.4|582.8|582.9|582.3|583.4|582.8|582.8|582.2|52
1719561900000|2024-06-28 08:05:00|583.1|582.5|582.9|582.3|583.1|582.5|582.8|582.2|11
1719562200000|2024-06-28 08:10:00|582.8|582.2|583.3|582.7|583.4|582.8|582.6|582|40
1719562500000|2024-06-28 08:15:00|583.6|583|583.3|582.7|583.6|583|583.3|582.7|16
1719562800000|2024-06-28 08:20:00|583.2|582.6|583.5|582.9|583.5|582.9|583.1|582.5|13
1719563100000|2024-06-28 08:25:00|583.4|582.8|583.7|583.1|584|583.4|583.3|582.7|76
1719563400000|2024-06-28 08:30:00|583.6|583|583.6|583|583.6|583|583.6|583|7
1719563700000|2024-06-28 08:35:00|583.8|583.2|583.6|583|583.8|583.2|583.6|583|16
1719564000000|2024-06-28 08:40:00|583.5|582.9|583.8|583.2|584|583.4|583.3|582.7|80
1719564300000|2024-06-28 08:45:00|583.7|583.1|582.8|582.2|583.7|583.1|582.8|582.2|91
1719564600000|2024-06-28 08:50:00|583|582.4|583.6|583|583.8|583.2|582.8|582.2|63
1719564900000|2024-06-28 08:55:00|583.8|583.2|585.8|585.2|586.1|585.5|583.8|583.2|369
1719565200000|2024-06-28 09:00:00|585.7|585.1|585.1|584.5|585.8|585.2|584.7|584.1|84
1719565500000|2024-06-28 09:05:00|584.8|584.2|584.6|584|585.2|584.6|584.1|583.5|90
1719565800000|2024-06-28 09:10:00|584.5|583.9|585.1|584.5|585.1|584.5|584.5|583.9|61
1719566100000|2024-06-28 09:15:00|585.2|584.6|586.1|585.5|587.1|586.5|585.2|584.6|213
1719566400000|2024-06-28 09:20:00|586|585.4|586.1|585.5|586.5|585.9|586|585.4|79
1719566700000|2024-06-28 09:25:00|586.2|585.6|586|585.4|586.3|585.7|585.6|585|37
1719567000000|2024-06-28 09:30:00|586.1|585.5|585.8|585.2|586.1|585.5|585.6|585|30
1719567300000|2024-06-28 09:35:00|585.9|585.3|585.7|585.1|586.1|585.5|585.6|585|14
1719567600000|2024-06-28 09:40:00|585.8|585.2|586.3|585.7|586.3|585.7|585.8|585.2|17
1719567900000|2024-06-28 09:45:00|586.5|585.9|586.5|585.9|586.6|586|586.1|585.5|32
1719568200000|2024-06-28 09:50:00|586.3|585.7|585.6|585|586.6|586|585.6|585|36
1719568500000|2024-06-28 09:55:00|585.7|585.1|586|585.4|586.1|585.5|585.7|585.1|24
1719568800000|2024-06-28 10:00:00|586.1|585.5|586|585.4|586.3|585.7|585.6|585|76
1719569100000|2024-06-28 10:05:00|585.8|585.2|585.3|584.7|586|585.4|585.3|584.7|126
1719569400000|2024-06-28 10:10:00|585.4|584.8|585.3|584.7|585.5|584.9|585.3|584.7|32
1719569700000|2024-06-28 10:15:00|585.4|584.8|585.6|585|585.6|585|585.4|584.8|59
1719570000000|2024-06-28 10:20:00|585.8|585.2|585.6|585|585.9|585.3|585.5|584.9|51
1719570300000|2024-06-28 10:25:00|585.7|585.1|585.8|585.2|586.1|585.5|585.7|585.1|21
1719570600000|2024-06-28 10:30:00|586|585.4|586.4|585.8|586.5|585.9|585.8|585.2|99
1719570900000|2024-06-28 10:35:00|586.3|585.7|586.6|586|586.6|586|586.3|585.7|39
1719571200000|2024-06-28 10:40:00|586.9|586.3|587.7|587.1|587.9|587.3|586.9|586.3|107
1719571500000|2024-06-28 10:45:00|587.9|587.3|586.6|586|587.9|587.3|586.6|586|79
1719571800000|2024-06-28 10:50:00|586.7|586.1|586.9|586.3|587.2|586.6|586.7|586.1|33
1719572100000|2024-06-28 10:55:00|587.1|586.5|586.1|585.5|587.1|586.5|585.9|585.3|63
1719572400000|2024-06-28 11:00:00|585.9|585.3|586.6|586|586.6|586|585.9|585.3|50
1719572700000|2024-06-28 11:05:00|586.7|586.1|587.2|586.6|587.4|586.8|586.7|586.1|31
1719573000000|2024-06-28 11:10:00|587.1|586.5|586.4|585.8|587.1|586.5|586.4|585.8|23
1719573300000|2024-06-28 11:15:00|586.5|585.9|586.4|585.8|586.6|586|585.9|585.3|47
1719573600000|2024-06-28 11:20:00|586.5|585.9|586.4|585.8|586.6|586|586.3|585.7|9
1719573900000|2024-06-28 11:25:00|586.6|586|587.1|586.5|587.1|586.5|586.6|586|11
1719574200000|2024-06-28 11:30:00|586.9|586.3|586.6|586|586.9|586.3|586.6|586|51
1719574500000|2024-06-28 11:35:00|586.9|586.3|586.1|585.5|586.9|586.3|585.9|585.3|118
1719574800000|2024-06-28 11:40:00|586|585.4|585.6|585|586.4|585.8|585.6|585|63
1719575100000|2024-06-28 11:45:00|585|584.4|584.2|583.6|585|584.4|584.1|583.5|168
1719575400000|2024-06-28 11:50:00|584.4|583.8|584.3|583.7|584.4|583.8|583.8|583.2|65
1719575700000|2024-06-28 11:55:00|584.4|583.8|584.8|584.2|585.4|584.8|584.4|583.8|95
1719576000000|2024-06-28 12:00:00|584.6|584|584.4|583.8|584.9|584.3|584.3|583.7|68
1719576300000|2024-06-28 12:05:00|584.3|583.7|584.1|583.5|584.4|583.8|584|583.4|121
1719576600000|2024-06-28 12:10:00|584.4|583.8|584.6|584|584.9|584.3|584.1|583.5|103
1719576900000|2024-06-28 12:15:00|584.4|583.8|585.4|584.8|585.4|584.8|584.3|583.7|74
1719577200000|2024-06-28 12:20:00|585.1|584.5|585.5|584.9|585.9|585.3|585.1|584.5|92
1719577500000|2024-06-28 12:25:00|585.4|584.8|586.4|585.8|586.4|585.8|585.4|584.8|58
1719577800000|2024-06-28 12:30:00|586.2|585.6|585.5|584.9|586.4|585.8|585.3|584.7|77
1719578100000|2024-06-28 12:35:00|585.4|584.8|585.1|584.5|585.4|584.8|584.8|584.2|85
1719578400000|2024-06-28 12:40:00|584.9|584.3|584|583.4|584.9|584.3|583.4|582.8|128
1719581400000|2024-06-28 13:30:00|584.8|584.2|581|580.4|585.4|584.8|580.9|580.3|1772
1719581700000|2024-06-28 13:35:00|580.9|580.3|580.7|580.1|581.4|580.8|579.8|579.2|712
1719582000000|2024-06-28 13:40:00|580.5|579.9|579.2|578.6|580.5|579.9|579.2|578.6|521
1719582300000|2024-06-28 13:45:00|579.4|578.8|580.2|579.6|581.7|581.1|579.4|578.8|631
1719582600000|2024-06-28 13:50:00|580.4|579.8|579.9|579.3|581.2|580.6|578.9|578.3|564
1719582900000|2024-06-28 13:55:00|580|579.4|578.9|578.3|580.4|579.8|578.9|578.3|309
1719583200000|2024-06-28 14:00:00|579.1|578.5|581.2|580.6|581.2|580.6|578.9|578.3|627
1719583500000|2024-06-28 14:05:00|581.1|580.5|579.2|578.6|581.2|580.6|578.5|577.9|516
1719583800000|2024-06-28 14:10:00|579.4|578.8|578.5|577.9|579.6|579|577.7|577.1|530
1719584100000|2024-06-28 14:15:00|578.4|577.8|577.2|576.6|578.4|577.8|576.7|576.1|433
1719584400000|2024-06-28 14:20:00|577|576.4|578.2|577.6|578.2|577.6|576.7|576.1|701
1719584700000|2024-06-28 14:25:00|578.1|577.5|578.5|577.9|579|578.4|577.7|577.1|690
1719585000000|2024-06-28 14:30:00|578.7|578.1|579|578.4|580|579.4|578.7|578.1|717
1719585300000|2024-06-28 14:35:00|578.9|578.3|579.7|579.1|580.7|580.1|578.7|578.1|377
1719585600000|2024-06-28 14:40:00|579.5|578.9|579.5|578.9|580.2|579.6|579.5|578.9|230
1719585900000|2024-06-28 14:45:00|579.7|579.1|578.7|578.1|580|579.4|578.3|577.7|517
1719586200000|2024-06-28 14:50:00|578.5|577.9|580.7|580.1|580.7|580.1|578.2|577.6|425
1719586500000|2024-06-28 14:55:00|580.5|579.9|579.8|579.2|580.8|580.2|579.6|579|267
1719586800000|2024-06-28 15:00:00|579.7|579.1|579.7|579.1|580|579.4|579|578.4|248
1719587100000|2024-06-28 15:05:00|579.6|579|580|579.4|580.2|579.6|579|578.4|274
1719587400000|2024-06-28 15:10:00|580.2|579.6|581.2|580.6|581.3|580.7|580.2|579.6|283
1719587700000|2024-06-28 15:15:00|581.3|580.7|582|581.4|582.5|581.9|581.2|580.6|264
1719588000000|2024-06-28 15:20:00|581.7|581.1|583.2|582.6|583.2|582.6|581.7|581.1|371
1719588300000|2024-06-28 15:25:00|583|582.4|583|582.4|583.2|582.6|582.5|581.9|261
1719588600000|2024-06-28 15:30:00|583.1|582.5|582.5|581.9|583.2|582.6|582.2|581.6|396
1719588900000|2024-06-28 15:35:00|582.7|582.1|582.5|581.9|583|582.4|582.2|581.6|351
1719589200000|2024-06-28 15:40:00|582.7|582.1|581.3|580.7|582.7|582.1|581.1|580.5|318
1719589500000|2024-06-28 15:45:00|581.2|580.6|581|580.4|582|581.4|580.8|580.2|388
1719589800000|2024-06-28 15:50:00|581.1|580.5|580.8|580.2|582|581.4|580.5|579.9|200
1719590100000|2024-06-28 15:55:00|580.7|580.1|582.1|580.6|582.2|581.6|580.3|579.7|433
1719590400000|2024-06-28 16:00:00|581.4|580.8|577.6|577|583.8|582.9|577.4|576.8|541
1719590700000|2024-06-28 16:05:00|577.8|577.2|571.4|570.8|577.8|577.2|569.8|569.2|2068
1719591000000|2024-06-28 16:10:00|571.5|570.9|569.5|568.9|572.5|571.9|568.5|567.9|1475
1719591300000|2024-06-28 16:15:00|569.8|569.2|569.3|568.7|571.1|570.5|567.8|567.2|1197
1719591600000|2024-06-28 16:20:00|569.1|568.5|568.5|567.9|571.3|570.7|568|567.4|688
1719591900000|2024-06-28 16:25:00|568.8|568.2|572.3|571.7|573.5|572.9|568.8|568.2|1136
1719592200000|2024-06-28 16:30:00|572.4|571.8|571.5|570.9|573.8|573.2|571|570.4|752
1719592500000|2024-06-28 16:35:00|571.3|570.7|568.3|567.7|571.5|570.9|567.8|567.2|630
1719592800000|2024-06-28 16:40:00|568|567.4|569|568.4|570.3|569.7|568|567.4|615
1719593100000|2024-06-28 16:45:00|569.1|568.5|568.5|567.9|569.3|568.7|567.5|566.9|495
1719593400000|2024-06-28 16:50:00|568.3|567.7|571|570.4|571.5|570.9|568.3|567.7|672
1719593700000|2024-06-28 16:55:00|570.9|570.3|570|569.4|570.9|570.3|569|568.4|503
1719594000000|2024-06-28 17:00:00|569.8|569.2|572|571.4|572.3|571.7|569.8|569.2|675
1719594300000|2024-06-28 17:05:00|572.2|571.6|571|570.4|572.2|571.6|570.3|569.7|483
1719594600000|2024-06-28 17:10:00|570.8|570.2|571|570.4|571.3|570.7|570.3|569.7|255
1719594900000|2024-06-28 17:15:00|571.2|570.6|572|571.4|572.3|571.7|570.5|569.9|286
1719595200000|2024-06-28 17:20:00|571.8|571.2|572.3|571.7|572.5|571.9|571.8|571.2|254
1719595500000|2024-06-28 17:25:00|572|571.4|572.8|572.2|573|572.4|572|571.4|309
1719595800000|2024-06-28 17:30:00|572.6|572|572.8|572.2|573.1|572.5|572.3|571.7|536
1719596100000|2024-06-28 17:35:00|572.6|572|571.9|571.3|572.6|572|571.4|570.8|316
1719596400000|2024-06-28 17:40:00|572.1|571.5|572.1|571.5|572.6|572|572.1|571.5|211
1719596700000|2024-06-28 17:45:00|572|571.4|573.5|572.9|573.5|572.9|572|571.4|324
1719597000000|2024-06-28 17:50:00|573.6|573|573.8|573.2|574.3|573.7|573.2|572.6|354
1719597300000|2024-06-28 17:55:00|573.7|573.1|573.1|572.5|573.8|573.2|573.1|572.5|365
1719597600000|2024-06-28 18:00:00|573.2|572.6|575.8|575.2|575.8|575.2|572.8|572.2|570
1719597900000|2024-06-28 18:05:00|575.6|575|576|575.4|576.3|575.7|574.8|574.2|732
1719598200000|2024-06-28 18:10:00|576.1|575.5|576.1|575.5|576.3|575.7|574.8|574.2|2312
1719598500000|2024-06-28 18:15:00|575.8|575.2|576.8|576.2|577.2|576.6|575.6|575|1212
1719792000000|2024-07-01 00:00:00|574|573.4|572.9|572.3|574.4|573.8|570.4|569.8|422
1719792300000|2024-07-01 00:05:00|573.4|572.8|576.2|575.6|576.4|575.8|573.4|572.8|224
1719792600000|2024-07-01 00:10:00|576.1|575.5|576.1|575.5|576.7|576.1|575.7|575.1|91
1719792900000|2024-07-01 00:15:00|575.8|575.2|575.4|574.8|576.4|575.8|575.4|574.8|81
1719793200000|2024-07-01 00:20:00|575.2|574.6|577.6|577|577.6|577|575.2|574.6|61
1719793500000|2024-07-01 00:25:00|577.4|576.8|578.1|577.5|578.2|577.6|577.2|576.6|56
1719793800000|2024-07-01 00:30:00|578|577.4|577.5|576.9|578.9|578.3|577.4|576.8|88
1719794100000|2024-07-01 00:35:00|577.4|576.8|577.8|577.2|577.9|577.3|577.2|576.6|27
1719794400000|2024-07-01 00:40:00|578.1|577.5|578.9|578.3|578.9|578.3|577.9|577.3|33
1719794700000|2024-07-01 00:45:00|578.8|578.2|579.2|578.6|579.2|578.6|578.7|578.1|11
1719795000000|2024-07-01 00:50:00|579.1|578.5|579.7|579.1|580.2|579.6|579.1|578.5|83
1719795300000|2024-07-01 00:55:00|579.9|579.3|580.2|579.6|580.2|579.6|579.7|579.1|33
1719795600000|2024-07-01 01:00:00|580.1|579.5|579.7|579.1|580.3|579.7|579.7|579.1|68
1719795900000|2024-07-01 01:05:00|579.8|579.2|580|579.4|580.1|579.5|579.7|579.1|56
1719796200000|2024-07-01 01:10:00|580.2|579.6|579.7|579.1|580.2|579.6|579.7|579.1|31
1719796500000|2024-07-01 01:15:00|579.5|578.9|579.1|578.5|579.5|578.9|579.1|578.5|41
1719796800000|2024-07-01 01:20:00|579.2|578.6|579.3|578.7|579.6|579|579.1|578.5|17
1719797100000|2024-07-01 01:25:00|579.4|578.8|578.9|578.3|579.7|579.1|578.9|578.3|10
1719797400000|2024-07-01 01:30:00|578.8|578.2|579.2|578.6|579.4|578.8|578.7|578.1|34
1719797700000|2024-07-01 01:35:00|579.3|578.7|579.4|578.8|579.4|578.8|578.9|578.3|42
1719798000000|2024-07-01 01:40:00|579.7|579.1|579.1|578.5|579.7|579.1|579.1|578.5|32
1719798300000|2024-07-01 01:45:00|579.2|578.6|579.1|578.5|579.2|578.6|578.7|578.1|18
1719798600000|2024-07-01 01:50:00|579.4|578.8|579.7|579.1|579.7|579.1|579.3|578.7|13
1719798900000|2024-07-01 01:55:00|579.5|578.9|579.3|578.7|579.7|579.1|579.2|578.6|13
1719799200000|2024-07-01 02:00:00|579.4|578.8|579.2|578.6|579.5|578.9|579.2|578.6|2
1719799500000|2024-07-01 02:05:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|11
1719799800000|2024-07-01 02:10:00|579|578.4|578.7|578.1|579.1|578.5|578.7|578.1|11
1719800100000|2024-07-01 02:15:00|579|578.4|579.2|578.6|579.2|578.6|579|578.4|6
1719800400000|2024-07-01 02:20:00|579.7|579.1|579.7|579.1|579.7|579.1|579.6|579|13
1719800700000|2024-07-01 02:25:00|579.6|579|579.6|579|579.6|579|579.3|578.7|7
1719801000000|2024-07-01 02:30:00|579.5|578.9|579.5|578.9|579.6|579|579.3|578.7|10
1719801300000|2024-07-01 02:35:00|579.3|578.7|579|578.4|579.3|578.7|579|578.4|5
1719801600000|2024-07-01 02:40:00|579.2|578.6|579.2|578.6|579.2|578.6|579.2|578.6|7
1719801900000|2024-07-01 02:45:00|579.1|578.5|579.5|578.9|579.5|578.9|579.1|578.5|12
1719802200000|2024-07-01 02:50:00|||||||||6
1719802500000|2024-07-01 02:55:00|||||||||1
1719802800000|2024-07-01 03:00:00|579.7|579.1|579.5|578.9|579.7|579.1|579.5|578.9|14
1719803100000|2024-07-01 03:05:00|||||||||3
1719803400000|2024-07-01 03:10:00|||||||||3
1719803700000|2024-07-01 03:15:00|||||||||2
1719804000000|2024-07-01 03:20:00|||||||||1
1719804300000|2024-07-01 03:25:00|579.7|579.1|579.7|579.1|579.7|579.1|579.7|579.1|9
1719804600000|2024-07-01 03:30:00|579.5|578.9|579.5|578.9|579.5|578.9|579.5|578.9|37
1719804900000|2024-07-01 03:35:00|||||||||20
1719805200000|2024-07-01 03:40:00|579.4|578.8|579.2|578.6|579.4|578.8|579.2|578.6|1
1719805500000|2024-07-01 03:45:00|579.4|578.8|579.2|578.6|579.5|578.9|579.2|578.6|12
1719805800000|2024-07-01 03:50:00|579.4|578.8|580|579.4|580|579.4|579.2|578.6|29
1719806100000|2024-07-01 03:55:00|579.8|579.2|579.6|579|579.8|579.2|579.6|579|14
1719806400000|2024-07-01 04:00:00|579.5|578.9|579.5|578.9|579.5|578.9|579.4|578.8|1
1719806700000|2024-07-01 04:05:00|579.4|578.8|579.4|578.8|579.4|578.8|579.3|578.7|16
1719807000000|2024-07-01 04:10:00|579.3|578.7|579.5|578.9|579.8|579.2|579.1|578.5|10
1719807300000|2024-07-01 04:15:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|3
1719807600000|2024-07-01 04:20:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|0
1719807900000|2024-07-01 04:25:00|579.1|578.5|579.5|578.9|579.5|578.9|579|578.4|7
1719808200000|2024-07-01 04:30:00|579.8|579.2|579.1|578.5|579.9|579.3|579.1|578.5|8
1719808500000|2024-07-01 04:35:00|579.2|578.6|580|579.4|580.1|579.5|579.2|578.6|15
1719808800000|2024-07-01 04:40:00|580.1|579.5|579.8|579.2|580.1|579.5|579.8|579.2|6
1719809100000|2024-07-01 04:45:00|579.5|578.9|579.6|579|579.7|579.1|579.5|578.9|9
1719809700000|2024-07-01 04:55:00|579.5|578.9|580.2|579.6|580.5|579.9|579.5|578.9|27
1719810000000|2024-07-01 05:00:00|580.1|579.5|579.8|579.2|580.1|579.5|579.8|579.2|1
1719810300000|2024-07-01 05:05:00|579.7|579.1|579.8|579.2|579.8|579.2|579.5|578.9|13
1719810600000|2024-07-01 05:10:00|580|579.4|580.3|579.7|580.4|579.8|580|579.4|12
1719810900000|2024-07-01 05:15:00|580.4|579.8|580.1|579.5|580.4|579.8|580.1|579.5|5
1719811200000|2024-07-01 05:20:00|580|579.4|580.2|579.6|580.2|579.6|579.8|579.2|16
1719811500000|2024-07-01 05:25:00|580.3|579.7|580|579.4|580.3|579.7|579.9|579.3|10
1719811800000|2024-07-01 05:30:00|580.3|579.7|580.2|579.6|580.3|579.7|580.2|579.6|6
1719812100000|2024-07-01 05:35:00|580.1|579.5|580|579.4|580.1|579.5|579.9|579.3|0
1719812400000|2024-07-01 05:40:00|579.9|579.3|579.8|579.2|579.9|579.3|579.8|579.2|2
1719812700000|2024-07-01 05:45:00|579.5|578.9|579.4|578.8|579.5|578.9|579.4|578.8|14
1719813000000|2024-07-01 05:50:00|579.3|578.7|579.4|578.8|579.5|578.9|579.3|578.7|3
1719813300000|2024-07-01 05:55:00|579.3|578.7|579.2|578.6|579.3|578.7|579|578.4|21
1719813600000|2024-07-01 06:00:00|579.3|578.7|579.3|578.7|579.6|579|579.2|578.6|10
1719813900000|2024-07-01 06:05:00|579.4|578.8|579.4|578.8|579.6|579|579.4|578.8|16
1719814200000|2024-07-01 06:10:00|579.6|579|579.4|578.8|579.6|579|579.3|578.7|18
1719814500000|2024-07-01 06:15:00|579.6|579|579.9|579.3|580|579.4|579.5|578.9|3
1719814800000|2024-07-01 06:20:00|579.8|579.2|579.6|579|579.8|579.2|579.5|578.9|8
1719815100000|2024-07-01 06:25:00|579.5|578.9|579.3|578.7|579.6|579|579.1|578.5|66
1719815400000|2024-07-01 06:30:00|579.6|579|580.1|579.5|580.1|579.5|579.3|578.7|31
1719815700000|2024-07-01 06:35:00|580|579.4|579.8|579.2|580|579.4|579.8|579.2|4
1719816000000|2024-07-01 06:40:00|579.6|579|580.1|579.5|580.1|579.5|579.6|579|13
1719816300000|2024-07-01 06:45:00|579.9|579.3|580.1|579.5|580.1|579.5|579.8|579.2|9
1719816600000|2024-07-01 06:50:00|580.6|580|580.6|580|580.7|580.1|580.4|579.8|31
1719816900000|2024-07-01 06:55:00|580.5|579.9|580.1|579.5|580.5|579.9|580.1|579.5|2
1719817200000|2024-07-01 07:00:00|580.2|579.6|580.2|579.6|580.6|580|580.1|579.5|41
1719817500000|2024-07-01 07:05:00|580.4|579.8|580.9|580.3|581.1|580.5|580.4|579.8|43
1719817800000|2024-07-01 07:10:00|580.8|580.2|581.4|580.8|581.6|581|580.8|580.2|27
1719818100000|2024-07-01 07:15:00|581.5|580.9|580.8|580.2|581.5|580.9|580.8|580.2|27
1719818400000|2024-07-01 07:20:00|580.9|580.3|580.6|580|580.9|580.3|580.1|579.5|59
1719818700000|2024-07-01 07:25:00|580.3|579.7|580.1|579.5|580.3|579.7|579.6|579|47
1719819000000|2024-07-01 07:30:00|580.2|579.6|580.1|579.5|580.7|580.1|579.8|579.2|79
1719819300000|2024-07-01 07:35:00|579.8|579.2|579|578.4|580.1|579.5|578.9|578.3|54
1719819600000|2024-07-01 07:40:00|578.8|578.2|578.3|577.7|579.6|579|578.1|577.5|93
1719819900000|2024-07-01 07:45:00|578.6|578|578.8|578.2|578.9|578.3|577.8|577.2|26
1719820200000|2024-07-01 07:50:00|579.1|578.5|578.1|577.5|579.3|578.7|577.8|577.2|137
1719820500000|2024-07-01 07:55:00|578.2|577.6|577.2|576.6|578.5|577.9|576.9|576.3|58
1719820800000|2024-07-01 08:00:00|577.1|576.5|576.4|575.8|577.4|576.8|576.1|575.5|117
1719821100000|2024-07-01 08:05:00|576.5|575.9|577.3|576.7|578.3|577.7|576.5|575.9|38
1719821400000|2024-07-01 08:10:00|577.6|577|577.6|577|577.7|577.1|577.4|576.8|16
1719821700000|2024-07-01 08:15:00|577.8|577.2|576.8|576.2|577.8|577.2|576.7|576.1|21
1719822000000|2024-07-01 08:20:00|577|576.4|575.8|575.2|577.1|576.5|575.8|575.2|76
1719822300000|2024-07-01 08:25:00|576|575.4|576.8|576.2|576.8|576.2|576|575.4|31
1719822600000|2024-07-01 08:30:00|576.6|576|575.1|574.5|576.6|576|575.1|574.5|46
1719822900000|2024-07-01 08:35:00|575.2|574.6|575.1|574.5|575.3|574.7|574.3|573.7|73
1719823200000|2024-07-01 08:40:00|574.8|574.2|574.8|574.2|575.1|574.5|574.7|574.1|19
1719823500000|2024-07-01 08:45:00|574.6|574|572.3|571.7|574.6|574|572.2|571.6|169
1719823800000|2024-07-01 08:50:00|572.4|571.8|572.7|572.1|573.3|572.7|572.3|571.7|74
1719824100000|2024-07-01 08:55:00|572.8|572.2|572.6|572|573.3|572.7|572.6|572|40
1719824400000|2024-07-01 09:00:00|572.7|572.1|573.8|573.2|574.3|573.7|572.7|572.1|68
1719824700000|2024-07-01 09:05:00|573.9|573.3|573.1|572.5|574.1|573.5|573.1|572.5|27
1719825000000|2024-07-01 09:10:00|573|572.4|573.6|573|573.6|573|572.8|572.2|25
1719825300000|2024-07-01 09:15:00|573.5|572.9|574.1|573.5|574.1|573.5|573.3|572.7|45
1719825600000|2024-07-01 09:20:00|573.8|573.2|574.6|574|576.2|575.6|573.6|573|170
1719825900000|2024-07-01 09:25:00|574.3|573.7|573.3|572.7|574.3|573.7|573.1|572.5|48
1719826200000|2024-07-01 09:30:00|573.4|572.8|573.8|573.2|574.3|573.7|573.3|572.7|38
1719826500000|2024-07-01 09:35:00|573.9|573.3|575.1|574.5|575.1|574.5|573.9|573.3|21
1719826800000|2024-07-01 09:40:00|575.2|574.6|574.4|573.8|575.6|575|574.3|573.7|21
1719827100000|2024-07-01 09:45:00|574.6|574|575.3|574.7|575.9|575.3|574.6|574|106
1719827400000|2024-07-01 09:50:00|575.2|574.6|576.7|576.1|577.4|576.4|575|574.4|101
1719827700000|2024-07-01 09:55:00|576.8|576.2|576.8|576.2|577.5|576.9|575.8|575.2|151
1719828000000|2024-07-01 10:00:00|576.7|576.1|577.1|576.5|577.8|577.2|576.6|576|38
1719828300000|2024-07-01 10:05:00|576.7|576.1|575.8|575.2|576.7|576.1|575.8|575.2|35
1719828600000|2024-07-01 10:10:00|576.1|575.5|575.2|574.6|576.1|575.5|575.1|574.5|74
1719828900000|2024-07-01 10:15:00|575.3|574.7|577.2|576.6|577.2|576.6|575.1|574.5|59
1719829200000|2024-07-01 10:20:00|577.1|576.5|576.8|576.2|577.3|576.7|576.7|576.1|20
1719829500000|2024-07-01 10:25:00|576.7|576.1|576.3|575.7|576.8|576.2|576.2|575.6|51
1719829800000|2024-07-01 10:30:00|576.2|575.6|577.1|576.5|577.3|576.7|576.2|575.6|28
1719830100000|2024-07-01 10:35:00|577|576.4|576.1|575.5|577.1|576.5|576.1|575.5|29
1719830400000|2024-07-01 10:40:00|576.3|575.7|576.2|575.6|576.5|575.9|576|575.4|34
1719830700000|2024-07-01 10:45:00|576.3|575.7|576.8|576.2|577|576.4|576.3|575.7|42
1719831000000|2024-07-01 10:50:00|577|576.4|576.3|575.7|577.1|576.5|576.3|575.7|10
1719831300000|2024-07-01 10:55:00|576.4|575.8|575.8|575.2|576.8|576.2|575.6|575|53
1719831600000|2024-07-01 11:00:00|576.1|575.5|576.3|575.7|576.3|575.7|576.1|575.5|18
1719831900000|2024-07-01 11:05:00|576.4|575.8|578.3|577.7|578.3|577.7|576.1|575.5|72
1719832200000|2024-07-01 11:10:00|578.4|577.8|578.3|577.7|578.9|578.3|578.3|577.7|55
1719832500000|2024-07-01 11:15:00|578.6|578|578.8|578.2|578.8|578.2|578.4|577.8|19
1719832800000|2024-07-01 11:20:00|578.5|577.9|578.5|577.9|578.6|578|578.5|577.9|3
1719833100000|2024-07-01 11:25:00|578.6|578|578.8|578.2|578.8|578.2|578.3|577.7|16
1719833400000|2024-07-01 11:30:00|578.6|578|577.7|577.1|578.6|578|577.6|577|12
1719833700000|2024-07-01 11:35:00|577.6|577|577.1|576.5|578.1|577.5|577|576.4|31
1719834000000|2024-07-01 11:40:00|577.3|576.7|577|576.4|577.4|576.8|577|576.4|25
1719834300000|2024-07-01 11:45:00|577.1|576.5|577|576.4|577.3|576.7|576.3|575.7|40
1719834600000|2024-07-01 11:50:00|576.8|576.2|576.5|575.9|577.1|576.5|576.3|575.7|37
1719834900000|2024-07-01 11:55:00|576.6|576|577.6|577|577.8|577.2|576.6|576|36
1719835200000|2024-07-01 12:00:00|577.8|577.2|577.2|576.6|578|577.4|576.8|576.2|58
1719835500000|2024-07-01 12:05:00|577.1|576.5|577.8|577.2|577.8|577.2|577.1|576.5|46
1719835800000|2024-07-01 12:10:00|577.6|577|577.3|576.7|578.1|577.5|577.3|576.7|47
1719836100000|2024-07-01 12:15:00|577.4|576.8|577.3|576.7|578.1|577.5|577.2|576.6|110
1719836400000|2024-07-01 12:20:00|577.6|577|576.4|575.8|577.6|577|576.4|575.8|82
1719836700000|2024-07-01 12:25:00|576.2|575.6|575.1|574.5|576.5|575.9|575.1|574.5|81
1719837000000|2024-07-01 12:30:00|575|574.4|575.1|574.5|575.5|574.9|574.1|573.5|258
1719837300000|2024-07-01 12:35:00|575|574.4|575.2|574.6|575.9|575.3|575|574.4|87
1719837600000|2024-07-01 12:40:00|575.4|574.8|574.6|574|575.4|574.8|574.2|573.6|46
1719840600000|2024-07-01 13:30:00|575.4|574.8|581.8|581.2|582.1|581.5|573.1|572.5|2550
1719840900000|2024-07-01 13:35:00|581.9|581.3|583.7|583.1|584|583.4|580.8|580.2|1268
1719841200000|2024-07-01 13:40:00|583.8|583.2|585.3|584.7|585.8|585.2|583.8|583.2|1478
1719841500000|2024-07-01 13:45:00|585.5|584.9|586.5|585.9|587.3|586.7|585.3|584.7|1308
1719841800000|2024-07-01 13:50:00|586.6|586|586.3|585.7|587.7|587.1|585.3|584.7|739
1719842100000|2024-07-01 13:55:00|586.4|585.8|584.4|583.8|586.8|586.2|583.9|583.3|939
1719842400000|2024-07-01 14:00:00|584.1|583.5|582.5|581.9|584.1|583.5|582.1|581.5|835
1719842700000|2024-07-01 14:05:00|582.4|581.8|581.4|580.8|583.4|582.8|580.7|580.1|602
1719843000000|2024-07-01 14:10:00|581.6|581|581.7|581.1|582.6|582|581.4|580.8|857
1719843300000|2024-07-01 14:15:00|581.8|581.2|582.6|582|583.9|583.3|581.5|580.9|753
1719843600000|2024-07-01 14:20:00|582.7|582.1|584.6|584|585.1|584.5|582.4|581.8|467
1719843900000|2024-07-01 14:25:00|584.7|584.1|586.9|586.3|587.1|586.5|584.1|583.5|640
1719844200000|2024-07-01 14:30:00|587|586.4|588.4|587.8|588.6|588|586.9|586.3|736
1719844500000|2024-07-01 14:35:00|588.6|588|587.9|587.3|588.9|588.3|587.4|586.8|462
1719844800000|2024-07-01 14:40:00|587.8|587.2|588.1|587.5|588.4|587.8|587.4|586.8|504
1719845100000|2024-07-01 14:45:00|588.2|587.6|589.6|589|590.1|589.5|588|587.4|499
1719845400000|2024-07-01 14:50:00|589.7|589.1|588.1|587.5|589.9|589.3|587.6|587|558
1719845700000|2024-07-01 14:55:00|588.3|587.7|588.9|588.3|589.4|588.8|588.1|587.5|286
1719846000000|2024-07-01 15:00:00|588.6|588|589.9|589.3|590.1|589.5|588.6|588|545
1719846300000|2024-07-01 15:05:00|590|589.4|591.3|590.7|591.4|590.8|589.4|588.8|645
1719846600000|2024-07-01 15:10:00|591.4|590.8|589.6|589|591.4|590.8|589.4|588.8|629
1719846900000|2024-07-01 15:15:00|589.4|588.8|589.9|589.3|590.4|589.8|589.4|588.8|420
1719847200000|2024-07-01 15:20:00|590.1|589.5|590.6|590|590.9|590.3|589.9|589.3|513
1719847500000|2024-07-01 15:25:00|590.9|590.3|590.1|589.5|591.6|591|589.6|589|629
1719847800000|2024-07-01 15:30:00|590.4|589.8|590.6|590|591.4|590.8|590.1|589.5|408
1719848100000|2024-07-01 15:35:00|590.5|589.9|588.9|588.3|590.6|590|588|587.4|602
1719848400000|2024-07-01 15:40:00|589.2|588.6|587.7|587.1|589.4|588.8|587.3|586.7|345
1719848700000|2024-07-01 15:45:00|587.8|587.2|587.9|587.3|589.2|588.6|587.7|587.1|325
1719849000000|2024-07-01 15:50:00|588|587.4|586.8|586.2|588.4|587.8|586.7|586.1|315
1719849300000|2024-07-01 15:55:00|586.9|586.3|587.2|586.6|587.7|587.1|586.8|586.2|274
1719849600000|2024-07-01 16:00:00|587.3|586.7|586.4|585.8|587.4|586.8|586.4|585.8|337
1719849900000|2024-07-01 16:05:00|586.5|585.9|586.4|585.8|586.9|586.3|586.3|585.7|288
1719850200000|2024-07-01 16:10:00|586.3|585.7|587.4|586.8|587.7|587.1|586.3|585.7|323
1719850500000|2024-07-01 16:15:00|587.7|587.1|587.1|586.5|587.7|587.1|586.6|586|372
1719850800000|2024-07-01 16:20:00|586.9|586.3|586.7|586.1|587|586.4|586.6|586|213
1719851100000|2024-07-01 16:25:00|586.6|586|589|588.4|589.1|588.5|586.2|585.6|1015
1719851400000|2024-07-01 16:30:00|588.9|588.3|589.1|588.5|589.9|589.3|588.5|587.9|419
1719851700000|2024-07-01 16:35:00|589.4|588.8|589.1|588.5|589.4|588.8|588.6|588|187
1719852000000|2024-07-01 16:40:00|589|588.4|588.6|588|589|588.4|588.2|587.6|488
1719852300000|2024-07-01 16:45:00|588.7|588.1|588.6|588|589.4|588.8|588.5|587.9|282
1719852600000|2024-07-01 16:50:00|588.4|587.8|587.9|587.3|588.6|588|587.9|587.3|153
1719852900000|2024-07-01 16:55:00|588.1|587.5|588.7|588.1|588.9|588.3|588.1|587.5|206
1719853200000|2024-07-01 17:00:00|588.9|588.3|589.6|589|589.6|589|588.4|587.8|273
1719853500000|2024-07-01 17:05:00|589.9|589.3|590.6|590|590.8|590.2|589.6|589|334
1719853800000|2024-07-01 17:10:00|590.8|590.2|591.1|590.5|591.1|590.5|590.6|590|118
1719854100000|2024-07-01 17:15:00|591.4|590.8|590.1|589.5|591.4|590.8|590.1|589.5|228
1719854400000|2024-07-01 17:20:00|589.9|589.3|590.7|590.1|590.7|590.1|589.9|589.3|245
1719854700000|2024-07-01 17:25:00|590.9|590.3|591.1|590.5|591.1|590.5|590.6|590|488
1719855000000|2024-07-01 17:30:00|591.2|590.6|591.6|591|591.6|591|590.9|590.3|461
1719855300000|2024-07-01 17:35:00|591.7|591.1|592.3|591.7|592.6|592|591.6|591|455
1719855600000|2024-07-01 17:40:00|592.1|591.5|592.4|591.8|592.4|591.8|591.1|590.5|309
1719855900000|2024-07-01 17:45:00|592.1|591.5|592.6|592|592.6|592|591.9|591.3|270
1719856200000|2024-07-01 17:50:00|592.9|592.3|593.1|592.5|593.5|592.9|592.4|591.8|854
1719856500000|2024-07-01 17:55:00|593.4|592.8|593.6|593|594.1|593.5|592.7|592.1|974
1719856800000|2024-07-01 18:00:00|593.5|592.9|593.4|592.8|593.9|593.3|592.7|592.1|713
1719857100000|2024-07-01 18:05:00|593.6|593|592.9|592.3|593.6|593|592.6|592|461
1719857400000|2024-07-01 18:10:00|593.1|592.5|592.1|591.5|594.4|593.8|592.1|591.5|2391
1719857700000|2024-07-01 18:15:00|592.3|591.7|592.2|591.6|592.9|592.3|591.8|591.2|733
1719878400000|2024-07-02 00:00:00|590|589.4|589.7|589.1|591.1|590.5|588.2|587.6|280
1719878700000|2024-07-02 00:05:00|589.4|588.8|589.2|588.6|590.1|589.5|588.8|588.2|83
1719879000000|2024-07-02 00:10:00|589.3|588.7|589.2|588.6|589.4|588.8|588.7|588.1|66
1719879300000|2024-07-02 00:15:00|589.1|588.5|588.6|588|589.1|588.5|588.4|587.8|56
1719879600000|2024-07-02 00:20:00|588.4|587.8|588.5|587.9|589|588.4|588.3|587.7|23
1719879900000|2024-07-02 00:25:00|588.2|587.6|587.5|586.9|588.5|587.9|587.5|586.9|81
1719880200000|2024-07-02 00:30:00|587.6|587|587.8|587.2|588.2|587.6|587.5|586.9|59
1719880500000|2024-07-02 00:35:00|587.9|587.3|587.7|587.1|587.9|587.3|587.5|586.9|14
1719880800000|2024-07-02 00:40:00|587.6|587|587.8|587.2|588|587.4|587.3|586.7|21
1719881100000|2024-07-02 00:45:00|587.6|587|588.1|587.5|588.1|587.5|587.5|586.9|8
1719881400000|2024-07-02 00:50:00|588.2|587.6|588.1|587.5|588.3|587.7|588|587.4|22
1719881700000|2024-07-02 00:55:00|588.2|587.6|588.4|587.8|588.5|587.9|587.7|587.1|16
1719882000000|2024-07-02 01:00:00|588.5|587.9|589|588.4|589|588.4|588|587.4|24
1719882300000|2024-07-02 01:05:00|588.9|588.3|588.7|588.1|589|588.4|588.6|588|19
1719882600000|2024-07-02 01:10:00|588.5|587.9|588.7|588.1|588.9|588.3|588.5|587.9|17
1719882900000|2024-07-02 01:15:00|588.6|588|588.5|587.9|588.7|588.1|588.5|587.9|14
1719883200000|2024-07-02 01:20:00|588.3|587.7|588.5|587.9|588.5|587.9|588|587.4|13
1719883500000|2024-07-02 01:25:00|588.4|587.8|588.5|587.9|588.5|587.9|588.2|587.6|9
1719883800000|2024-07-02 01:30:00|588.3|587.7|588.4|587.8|588.5|587.9|588.2|587.6|4
1719884100000|2024-07-02 01:35:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|0
1719884400000|2024-07-02 01:40:00|588.5|587.9|588.6|588|588.7|588.1|588.4|587.8|4
1719884700000|2024-07-02 01:45:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|3
1719885000000|2024-07-02 01:50:00|588.6|588|588.7|588.1|588.7|588.1|588.5|587.9|10
1719885300000|2024-07-02 01:55:00|588.6|588|588.7|588.1|589|588.4|588.6|588|5
1719885600000|2024-07-02 02:00:00|588.9|588.3|589.5|588.9|589.5|588.9|588.7|588.1|24
1719885900000|2024-07-02 02:05:00|589.4|588.8|590|589.4|590|589.4|589.1|588.5|11
1719886200000|2024-07-02 02:10:00|589.9|589.3|590.5|589.9|590.5|589.9|589.6|589|33
1719886500000|2024-07-02 02:15:00|590.6|590|590.9|590.3|590.9|590.3|590.4|589.8|28
1719886800000|2024-07-02 02:20:00|591.1|590.5|590.7|590.1|591.1|590.5|590.5|589.9|17
1719887100000|2024-07-02 02:25:00|590.9|590.3|590.7|590.1|591|590.4|590.7|590.1|10
1719887400000|2024-07-02 02:30:00|590.8|590.2|590.7|590.1|590.9|590.3|590.7|590.1|9
1719887700000|2024-07-02 02:35:00|590.6|590|590.6|590|590.6|590|590.6|590|2
1719888000000|2024-07-02 02:40:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|0
1719888300000|2024-07-02 02:45:00|590.8|590.2|590.8|590.2|590.8|590.2|590.7|590.1|1
1719888600000|2024-07-02 02:50:00|590.7|590.1|590.8|590.2|590.8|590.2|590.5|589.9|5
1719888900000|2024-07-02 02:55:00|590.7|590.1|590.5|589.9|590.7|590.1|590.5|589.9|3
1719889200000|2024-07-02 03:00:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|10
1719889500000|2024-07-02 03:05:00|590.5|589.9|590.8|590.2|590.8|590.2|590.5|589.9|5
1719889800000|2024-07-02 03:10:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|5
1719890100000|2024-07-02 03:15:00|590.3|589.7|590.7|590.1|590.7|590.1|590.3|589.7|7
1719890400000|2024-07-02 03:20:00|590.5|589.9|590.5|589.9|590.5|589.9|590.5|589.9|5
1719890700000|2024-07-02 03:25:00|590.2|589.6|590.4|589.8|590.4|589.8|590.2|589.6|7
1719891000000|2024-07-02 03:30:00|590.5|589.9|590.5|589.9|590.5|589.9|590.4|589.8|2
1719891300000|2024-07-02 03:35:00|||||||||2
1719891600000|2024-07-02 03:40:00|590.2|589.6|590.3|589.7|590.5|589.9|590.2|589.6|12
1719891900000|2024-07-02 03:45:00|590.5|589.9|590.4|589.8|590.5|589.9|590.4|589.8|3
1719892200000|2024-07-02 03:50:00|590.5|589.9|590.5|589.9|590.6|590|590.5|589.9|3
1719892500000|2024-07-02 03:55:00|590.4|589.8|590.5|589.9|590.5|589.9|590.4|589.8|2
1719893100000|2024-07-02 04:05:00|590.4|589.8|590.3|589.7|590.4|589.8|590.3|589.7|3
1719893400000|2024-07-02 04:10:00|590.5|589.9|590.4|589.8|590.6|590|590.4|589.8|22
1719893700000|2024-07-02 04:15:00|590.5|589.9|590.6|590|590.6|590|590.3|589.7|26
1719894000000|2024-07-02 04:20:00|590.5|589.9|590.5|589.9|590.6|590|590.5|589.9|7
1719894300000|2024-07-02 04:25:00|590.3|589.7|590.5|589.9|590.5|589.9|590.3|589.7|5
1719894600000|2024-07-02 04:30:00|590.3|589.7|589.8|589.2|590.3|589.7|589.6|589|7
1719894900000|2024-07-02 04:35:00|589.6|589|589.6|589|589.8|589.2|589.5|588.9|21
1719895200000|2024-07-02 04:40:00|589.8|589.2|589.4|588.8|589.8|589.2|589.3|588.7|7
1719895500000|2024-07-02 04:45:00|589.3|588.7|589.8|589.2|589.8|589.2|589.3|588.7|7
1719895800000|2024-07-02 04:50:00|589.5|588.9|589.5|588.9|589.6|589|589.5|588.9|2
1719896100000|2024-07-02 04:55:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|6
1719896400000|2024-07-02 05:00:00|||||||||1
1719896700000|2024-07-02 05:05:00|589.6|589|589.5|588.9|589.6|589|589.4|588.8|17
1719897000000|2024-07-02 05:10:00|589.3|588.7|589.3|588.7|589.3|588.7|589.3|588.7|14
1719897300000|2024-07-02 05:15:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|12
1719897600000|2024-07-02 05:20:00|||||||||2
1719897900000|2024-07-02 05:25:00|589.7|589.1|589.5|588.9|589.8|589.2|589.5|588.9|3
1719898200000|2024-07-02 05:30:00|589.8|589.2|588.4|587.8|589.8|589.2|588|587.4|62
1719898500000|2024-07-02 05:35:00|588.5|587.9|589|588.4|589|588.4|588.5|587.9|11
1719898800000|2024-07-02 05:40:00|588.9|588.3|588.8|588.2|588.9|588.3|588.8|588.2|7
1719899100000|2024-07-02 05:45:00|588.9|588.3|588.8|588.2|589|588.4|588.6|588|15
1719899400000|2024-07-02 05:50:00|589|588.4|588.8|588.2|589|588.4|588.8|588.2|2
1719899700000|2024-07-02 05:55:00|588.9|588.3|589.1|588.5|589.3|588.7|588.8|588.2|13
1719900000000|2024-07-02 06:00:00|589.2|588.6|589.3|588.7|589.6|589|589.2|588.6|4
1719900300000|2024-07-02 06:05:00|589.2|588.6|588|587.4|589.3|588.7|588|587.4|79
1719900600000|2024-07-02 06:10:00|587.8|587.2|587.9|587.3|587.9|587.3|587.8|587.2|6
1719900900000|2024-07-02 06:15:00|588|587.4|588.5|587.9|588.7|588.1|588|587.4|8
1719901200000|2024-07-02 06:20:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|1
1719901500000|2024-07-02 06:25:00|588.5|587.9|589.7|589.1|589.7|589.1|588.5|587.9|25
1719901800000|2024-07-02 06:30:00|589.6|589|589.5|588.9|589.6|589|589|588.4|10
1719902100000|2024-07-02 06:35:00|589.4|588.8|589.3|588.7|589.4|588.8|589.2|588.6|8
1719902400000|2024-07-02 06:40:00|589|588.4|589.3|588.7|589.4|588.8|589|588.4|9
1719902700000|2024-07-02 06:45:00|589.5|588.9|589.8|589.2|590.1|589.5|589.5|588.9|41
1719903000000|2024-07-02 06:50:00|589.7|589.1|589.8|589.2|590|589.4|589.5|588.9|8
1719903300000|2024-07-02 06:55:00|589.1|588.5|589.5|588.9|589.8|589.2|589.1|588.5|68
1719903600000|2024-07-02 07:00:00|589.4|588.8|590.2|589.6|590.2|589.6|589.4|588.8|39
1719903900000|2024-07-02 07:05:00|590.1|589.5|589.7|589.1|590.1|589.5|589.1|588.5|83
1719904200000|2024-07-02 07:10:00|589.8|589.2|589.6|589|589.8|589.2|589.6|589|19
1719904500000|2024-07-02 07:15:00|589.7|589.1|589.6|589|589.7|589.1|589.6|589|15
1719904800000|2024-07-02 07:20:00|590|589.4|589.8|589.2|590.1|589.5|589.8|589.2|32
1719905100000|2024-07-02 07:25:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|9
1719905400000|2024-07-02 07:30:00|589.8|589.2|588.5|587.9|589.8|589.2|587.6|587|252
1719905700000|2024-07-02 07:35:00|588.6|588|589.1|588.5|589.1|588.5|588.5|587.9|103
1719906000000|2024-07-02 07:40:00|589.3|588.7|589.3|588.7|589.6|589|589.1|588.5|14
1719906300000|2024-07-02 07:45:00|589.4|588.8|589.3|588.7|589.6|589|589.1|588.5|21
1719906600000|2024-07-02 07:50:00|589.8|589.2|589.6|589|589.8|589.2|589.5|588.9|6
1719906900000|2024-07-02 07:55:00|589.8|589.2|589.7|589.1|590.1|589.5|589.6|589|16
1719907200000|2024-07-02 08:00:00|589.6|589|589.6|589|589.7|589.1|589.3|588.7|10
1719907500000|2024-07-02 08:05:00|591|590.4|591.2|590.6|591.7|591.1|590.8|590.2|197
1719907800000|2024-07-02 08:10:00|591.1|590.5|591.2|590.6|591.8|591.2|591|590.4|34
1719908100000|2024-07-02 08:15:00|591.3|590.7|592|591.4|592.1|591.5|591.1|590.5|39
1719908400000|2024-07-02 08:20:00|591.8|591.2|591.8|591.2|591.9|591.3|591.6|591|15
1719908700000|2024-07-02 08:25:00|591.7|591.1|591.6|591|591.8|591.2|591.6|591|17
1719909000000|2024-07-02 08:30:00|591.5|590.9|591.3|590.7|591.5|590.9|591.3|590.7|21
1719909300000|2024-07-02 08:35:00|591.4|590.8|591|590.4|591.4|590.8|590.7|590.1|26
1719909600000|2024-07-02 08:40:00|590.9|590.3|590.8|590.2|590.9|590.3|590.8|590.2|15
1719909900000|2024-07-02 08:45:00|590.7|590.1|591|590.4|591|590.4|590.3|589.7|56
1719910200000|2024-07-02 08:50:00|591.1|590.5|591.6|591|591.6|591|590.6|590|31
1719910500000|2024-07-02 08:55:00|591.7|591.1|590.9|590.3|591.8|591.2|590.8|590.2|17
1719910800000|2024-07-02 09:00:00|591|590.4|591|590.4|591.3|590.7|590.8|590.2|19
1719911100000|2024-07-02 09:05:00|591.1|590.5|592.3|591.7|592.3|591.7|591|590.4|33
1719911400000|2024-07-02 09:10:00|592.2|591.6|592.1|591.5|592.9|592.3|592.1|591.5|192
1719911700000|2024-07-02 09:15:00|592|591.4|590.4|589.8|592|591.4|590.4|589.8|89
1719912000000|2024-07-02 09:20:00|590.5|589.9|590.5|589.9|590.6|590|589.7|589.1|221
1719912300000|2024-07-02 09:25:00|590.6|590|589.4|588.8|590.6|590|589.4|588.8|22
1719912600000|2024-07-02 09:30:00|589.3|588.7|589.1|588.5|589.4|588.8|588.9|588.3|60
1719912900000|2024-07-02 09:35:00|588.9|588.3|588.4|587.8|588.9|588.3|587.5|586.9|248
1719913200000|2024-07-02 09:40:00|588.3|587.7|588|587.4|588.6|588|588|587.4|74
1719913500000|2024-07-02 09:45:00|588.1|587.5|588|587.4|588.6|588|587.9|587.3|38
1719913800000|2024-07-02 09:50:00|587.9|587.3|587.9|587.3|588.2|587.6|587.2|586.6|116
1719914100000|2024-07-02 09:55:00|587.8|587.2|586.7|586.1|587.9|587.3|586.5|585.9|133
1719914400000|2024-07-02 10:00:00|586.5|585.9|587.4|586.8|587.6|587|586.5|585.9|134
1719914700000|2024-07-02 10:05:00|587.6|587|587.2|586.6|587.6|587|586.7|586.1|89
1719915000000|2024-07-02 10:10:00|587.1|586.5|587.4|586.8|587.4|586.8|586.9|586.3|20
1719915300000|2024-07-02 10:15:00|587.5|586.9|587|586.4|587.5|586.9|586.9|586.3|77
1719915600000|2024-07-02 10:20:00|586.9|586.3|586.9|586.3|587|586.4|586.8|586.2|35
1719915900000|2024-07-02 10:25:00|587|586.4|587.4|586.8|587.7|587.1|586.9|586.3|18
1719916200000|2024-07-02 10:30:00|587.3|586.7|587.2|586.6|587.3|586.7|586.9|586.3|24
1719916500000|2024-07-02 10:35:00|587.1|586.5|585.7|585.1|587.2|586.6|585.3|584.7|98
1719916800000|2024-07-02 10:40:00|585.4|584.8|585.4|584.8|585.9|585.3|585.4|584.8|67
1719917100000|2024-07-02 10:45:00|585.7|585.1|585.7|585.1|585.9|585.3|585.4|584.8|30
1719917400000|2024-07-02 10:50:00|585.8|585.2|585.1|584.5|585.8|585.2|585.1|584.5|61
1719917700000|2024-07-02 10:55:00|584.9|584.3|584.4|583.8|585.4|584.8|584.4|583.8|32
1719918000000|2024-07-02 11:00:00|584.7|584.1|585.5|584.9|585.7|585.1|584.4|583.8|154
1719918300000|2024-07-02 11:05:00|585.4|584.8|585.7|585.1|585.7|585.1|585.2|584.6|20
1719918600000|2024-07-02 11:10:00|585.2|584.6|585.6|585|585.7|585.1|585|584.4|90
1719918900000|2024-07-02 11:15:00|585.5|584.9|585.7|585.1|586|585.4|585.5|584.9|36
1719919200000|2024-07-02 11:20:00|585.8|585.2|586.5|585.9|586.5|585.9|585.7|585.1|172
1719919500000|2024-07-02 11:25:00|586.4|585.8|585.9|585.3|586.4|585.8|585.7|585.1|69
1719919800000|2024-07-02 11:30:00|586.2|585.6|586.9|586.3|587.4|586.8|586.2|585.6|82
1719920100000|2024-07-02 11:35:00|587|586.4|587|586.4|587.1|586.5|586.8|586.2|37
1719920400000|2024-07-02 11:40:00|587.4|586.7|586.9|586.3|587.4|586.7|586.7|586.1|67
1719920700000|2024-07-02 11:45:00|587.1|586.5|587.2|586.6|587.4|586.8|586.8|586.2|28
1719921000000|2024-07-02 11:50:00|586.9|586.3|587.4|586.8|587.4|586.8|586.7|586.1|43
1719921300000|2024-07-02 11:55:00|587|586.4|588.2|587.6|588.2|587.6|586.9|586.3|131
1719921600000|2024-07-02 12:00:00|588.4|587.8|587.9|587.3|589|588.4|587.9|587.3|93
1719921900000|2024-07-02 12:05:00|588|587.4|587.6|587|588.7|588.1|587.5|586.9|102
1719922200000|2024-07-02 12:10:00|587.7|587.1|587.5|586.9|588.2|587.6|587.3|586.7|41
1719922500000|2024-07-02 12:15:00|587.6|587|587.8|587.2|587.8|587.2|587.2|586.6|43
1719922800000|2024-07-02 12:20:00|587.9|587.3|587.9|587.3|588.2|587.6|587.5|586.9|81
1719923100000|2024-07-02 12:25:00|587.8|587.2|587.7|587.1|587.9|587.3|587.4|586.8|100
1719923400000|2024-07-02 12:30:00|587.8|587.2|587.7|587.1|587.9|587.3|587.7|587.1|117
1719923700000|2024-07-02 12:35:00|587.4|586.8|586.4|585.8|587.4|586.8|586.2|585.6|150
1719924000000|2024-07-02 12:40:00|586.7|586.1|586.8|586.2|587.3|586.7|586.4|585.8|146
1719927000000|2024-07-02 13:30:00|586.4|585.8|588.8|588.2|590.2|589.6|585.4|584.8|1673
1719927300000|2024-07-02 13:35:00|588.9|588.3|588.2|587.6|589.2|588.6|587.7|587.1|887
1719927600000|2024-07-02 13:40:00|588|587.4|588.5|587.9|588.7|588.1|587.2|586.6|647
1719927900000|2024-07-02 13:45:00|588.7|588.1|589.8|589.2|590.7|590.1|588.4|587.8|524
1719928200000|2024-07-02 13:50:00|589.9|589.3|587.9|587.3|590.7|590.1|587.9|587.3|1037
1719928500000|2024-07-02 13:55:00|588.2|587.6|587.5|586.9|588.2|587.6|587.2|586.6|505
1719928800000|2024-07-02 14:00:00|587.7|587.1|587.5|586.9|587.7|587.1|587.2|586.6|963
1719929100000|2024-07-02 14:05:00|587.7|587.1|587.5|586.9|588.7|588.1|587.5|586.9|394
1719929400000|2024-07-02 14:10:00|587|586.4|586|585.4|587|586.4|586|585.4|398
1719929700000|2024-07-02 14:15:00|586.2|585.6|588.4|587.8|588.4|587.8|586.2|585.6|343
1719930000000|2024-07-02 14:20:00|588.2|587.6|588.5|587.9|588.9|588.3|587.9|587.3|365
1719930300000|2024-07-02 14:25:00|588.2|587.6|586.3|585.7|588.7|588.1|586|585.4|451
1719930600000|2024-07-02 14:30:00|586.5|585.9|584|583.4|586.5|585.9|584|583.4|530
1719930900000|2024-07-02 14:35:00|584.2|583.6|583.8|583.2|585.2|584.6|583.7|583.1|273
1719931200000|2024-07-02 14:40:00|584|583.4|584.5|583.9|584.7|584.1|583.8|583.2|577
1719931500000|2024-07-02 14:45:00|584.3|583.7|584.3|583.7|585.5|584.9|584.3|583.7|498
1719931800000|2024-07-02 14:50:00|584.5|583.9|584.8|584.2|585.3|584.7|584.3|583.7|320
1719932100000|2024-07-02 14:55:00|585|584.4|586|585.4|586|585.4|584.5|583.9|540
1719932400000|2024-07-02 15:00:00|586.3|585.7|584.8|584.2|586.3|585.7|584|583.4|351
1719932700000|2024-07-02 15:05:00|585|584.4|584.3|583.7|585|584.4|583.8|583.2|350
1719933000000|2024-07-02 15:10:00|584.5|583.9|583.8|583.2|585.5|584.9|583.5|582.9|347
1719933300000|2024-07-02 15:15:00|583.5|582.9|583.8|583.2|585|584.4|583.3|582.7|436
1719933600000|2024-07-02 15:20:00|584|583.4|585.5|584.9|586|585.4|583.3|582.7|323
1719933900000|2024-07-02 15:25:00|585.6|585|584.5|583.9|586.2|585.6|584.5|583.9|444
1719934200000|2024-07-02 15:30:00|584.8|584.2|586.5|585.9|586.5|585.9|584|583.4|349
1719934500000|2024-07-02 15:35:00|586.3|585.7|586.1|585.5|587.3|586.7|585.8|585.2|323
1719934800000|2024-07-02 15:40:00|586|585.4|586.3|585.7|586.5|585.9|585.6|585|283
1719935100000|2024-07-02 15:45:00|586.2|585.6|585.8|585.2|586.3|585.7|585|584.4|289
1719935400000|2024-07-02 15:50:00|585.9|585.3|585.3|584.7|585.9|585.3|585.3|584.7|195
1719935700000|2024-07-02 15:55:00|585|584.4|584.8|584.2|585.1|584.5|584.3|583.7|311
1719936000000|2024-07-02 16:00:00|584.9|584.3|583.8|583.2|585.1|584.5|583.8|583.2|179
1719936300000|2024-07-02 16:05:00|584.1|583.5|583.8|583.2|584.1|583.5|583.6|583|165
1719936600000|2024-07-02 16:10:00|584.1|583.5|584.1|583.5|584.3|583.7|583.8|583.2|280
1719936900000|2024-07-02 16:15:00|583.8|583.2|583.1|582.5|583.8|583.2|582.8|582.2|254
1719937200000|2024-07-02 16:20:00|583.2|582.6|584.3|583.7|584.3|583.7|582.8|582.2|213
1719937500000|2024-07-02 16:25:00|584.6|584|584.6|584|585.3|584.7|584.3|583.7|597
1719937800000|2024-07-02 16:30:00|584.8|584.2|585.6|585|585.6|585|584.8|584.2|194
1719938100000|2024-07-02 16:35:00|585.5|584.9|584.8|584.2|585.6|585|584.8|584.2|198
1719938400000|2024-07-02 16:40:00|585.1|584.5|584.1|583.5|585.1|584.5|584.1|583.5|387
1719938700000|2024-07-02 16:45:00|583.8|583.2|582.6|582|583.8|583.2|581.8|581.2|317
1719939000000|2024-07-02 16:50:00|582.8|582.2|582.6|582|583.6|583|582.6|582|109
1719939300000|2024-07-02 16:55:00|582.9|582.3|582.6|582|582.9|582.3|582.5|581.9|182
1719939600000|2024-07-02 17:00:00|582.4|581.8|582.9|582.3|583.4|582.8|582.4|581.8|242
1719939900000|2024-07-02 17:05:00|583|582.4|583.4|582.8|583.6|583|582.9|582.3|272
1719940200000|2024-07-02 17:10:00|583.5|582.9|583.6|583|583.9|583.3|583.1|582.5|185
1719940500000|2024-07-02 17:15:00|583.4|582.8|583.4|582.8|583.9|583.3|583.4|582.8|194
1719940800000|2024-07-02 17:20:00|583.6|583|583.6|583|583.7|583.1|583.1|582.5|166
1719941100000|2024-07-02 17:25:00|583.9|583.3|583.1|582.5|584.1|583.5|583.1|582.5|182
1719941400000|2024-07-02 17:30:00|583.2|582.6|583.1|582.5|583.4|582.8|582.6|582|653
1719941700000|2024-07-02 17:35:00|582.9|582.3|583.6|583|583.6|583|582.4|581.8|255
1719942000000|2024-07-02 17:40:00|584.1|583.5|583.6|583|584.1|583.5|583.4|582.8|201
1719942300000|2024-07-02 17:45:00|583.4|582.8|582.9|582.3|583.6|583|582.9|582.3|242
1719942600000|2024-07-02 17:50:00|583.1|582.5|583.6|583|584.3|583.7|583.1|582.5|284
1719942900000|2024-07-02 17:55:00|583.8|583.2|583.8|583.2|584.1|583.5|583.6|583|185
1719943200000|2024-07-02 18:00:00|583.9|583.3|584.1|583.5|584.8|584.2|583.6|583|458
1719943500000|2024-07-02 18:05:00|584.3|583.7|583.6|583|584.3|583.7|583.1|582.5|694
1719943800000|2024-07-02 18:10:00|583.4|582.8|584.6|584|584.6|584|583.3|582.7|1608
1719944100000|2024-07-02 18:15:00|584.4|583.8|585.2|584.6|585.9|585.3|584.4|583.8|1029
1719964800000|2024-07-03 00:00:00|585.3|584.7|585.2|584.6|585.9|585.3|584.5|583.9|418
1719965100000|2024-07-03 00:05:00|585.1|584.5|584.9|584.3|585.2|584.6|584.7|584.1|41
1719965400000|2024-07-03 00:10:00|584.7|584.1|584.7|584.1|585.2|584.6|584.5|583.9|38
1719965700000|2024-07-03 00:15:00|584.8|584.2|584.7|584.1|584.9|584.3|584.5|583.9|9
1719966000000|2024-07-03 00:20:00|584.6|584|584.9|584.3|584.9|584.3|584.6|584|16
1719966300000|2024-07-03 00:25:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|5
1719966600000|2024-07-03 00:30:00|585|584.4|585.5|584.9|585.5|584.9|585|584.4|12
1719966900000|2024-07-03 00:35:00|585.7|585.1|585.4|584.8|585.7|585.1|585.4|584.8|18
1719967200000|2024-07-03 00:40:00|585.7|585.1|585.2|584.6|585.7|585.1|585.2|584.6|30
1719967500000|2024-07-03 00:45:00|585.4|584.8|585.8|585.2|585.8|585.2|585.4|584.8|20
1719967800000|2024-07-03 00:50:00|585.9|585.3|585.9|585.3|585.9|585.3|585.9|585.3|7
1719968100000|2024-07-03 00:55:00|586.2|585.6|586.9|586.3|586.9|586.3|586.2|585.6|124
1719968400000|2024-07-03 01:00:00|587.2|586.6|586.7|586.1|587.2|586.6|586.7|586.1|33
1719968700000|2024-07-03 01:05:00|586.4|585.8|587.2|586.6|587.3|586.7|586.3|585.7|44
1719969000000|2024-07-03 01:10:00|587.1|586.5|587.2|586.6|587.4|586.8|586.8|586.2|94
1719969300000|2024-07-03 01:15:00|587.1|586.5|586.9|586.3|587.1|586.5|586.8|586.2|10
1719969600000|2024-07-03 01:20:00|586.8|586.2|586.9|586.3|587.2|586.6|586.8|586.2|16
1719969900000|2024-07-03 01:25:00|587|586.4|586.9|586.3|587.2|586.6|586.9|586.3|4
1719970200000|2024-07-03 01:30:00|587|586.4|586.7|586.1|587|586.4|586.6|586|10
1719970500000|2024-07-03 01:35:00|586.6|586|586.7|586.1|586.7|586.1|586.5|585.9|2
1719970800000|2024-07-03 01:40:00|586.8|586.2|586.8|586.2|586.8|586.2|586.8|586.2|6
1719971100000|2024-07-03 01:45:00|586.9|586.3|586.7|586.1|586.9|586.3|586.7|586.1|1
1719971400000|2024-07-03 01:50:00|586.4|585.8|586.2|585.6|586.7|586.1|586.2|585.6|145
1719971700000|2024-07-03 01:55:00|586.1|585.5|585.9|585.3|586.1|585.5|585.9|585.3|12
1719972000000|2024-07-03 02:00:00|586|585.4|586.7|586.1|586.8|586.2|585.9|585.3|68
1719972300000|2024-07-03 02:05:00|586.5|585.9|586.4|585.8|586.5|585.9|586.2|585.6|49
1719972600000|2024-07-03 02:10:00|586.3|585.7|586.1|585.5|586.4|585.8|586.1|585.5|32
1719972900000|2024-07-03 02:15:00|586|585.4|585.9|585.3|586.1|585.5|585.9|585.3|3
1719973200000|2024-07-03 02:20:00|586|585.4|585.7|585.1|586|585.4|585.7|585.1|6
1719973500000|2024-07-03 02:25:00|585.6|585|585.4|584.8|585.6|585|585.4|584.8|5
1719973800000|2024-07-03 02:30:00|585.5|584.9|585.5|584.9|585.6|585|585.4|584.8|11
1719974100000|2024-07-03 02:35:00|585.3|584.7|586.2|585.6|586.2|585.6|585.2|584.6|229
1719974400000|2024-07-03 02:40:00|586.1|585.5|585.7|585.1|586.1|585.5|585.7|585.1|24
1719974700000|2024-07-03 02:45:00|585.9|585.3|585.7|585.1|585.9|585.3|585.6|585|9
1719975000000|2024-07-03 02:50:00|585.9|585.3|585.8|585.2|585.9|585.3|585.8|585.2|3
1719975300000|2024-07-03 02:55:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|4
1719975600000|2024-07-03 03:00:00|586.1|585.5|586.7|586.1|586.7|586.1|585.9|585.3|5
1719975900000|2024-07-03 03:05:00|586.9|586.3|586.9|586.3|586.9|586.3|586.8|586.2|3
1719976200000|2024-07-03 03:10:00|586.8|586.2|586.7|586.1|586.8|586.2|586.7|586.1|17
1719976500000|2024-07-03 03:15:00|586.6|586|586.8|586.2|586.9|586.3|586.6|586|4
1719976800000|2024-07-03 03:20:00|586.7|586.1|586.3|585.7|586.9|586.3|586.3|585.7|36
1719977100000|2024-07-03 03:25:00|586.4|585.8|586.8|586.2|586.9|586.3|586.4|585.8|14
1719977400000|2024-07-03 03:30:00|586.9|586.3|586.8|586.2|586.9|586.3|586.7|586.1|5
1719978000000|2024-07-03 03:40:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|1
1719978300000|2024-07-03 03:45:00|586.8|586.2|586.7|586.1|586.8|586.2|586.7|586.1|10
1719978600000|2024-07-03 03:50:00|||||||||1
1719978900000|2024-07-03 03:55:00|586.8|586.2|586.7|586.1|586.8|586.2|586.7|586.1|2
1719979200000|2024-07-03 04:00:00|586.8|586.2|586.8|586.2|586.8|586.2|586.8|586.2|2
1719979500000|2024-07-03 04:05:00|586.9|586.3|587|586.4|587.1|586.5|586.9|586.3|1
1719979800000|2024-07-03 04:10:00|586.9|586.3|587|586.4|587.1|586.5|586.9|586.3|7
1719980100000|2024-07-03 04:15:00|587.1|586.5|587.2|586.6|587.2|586.6|587.1|586.5|8
1719980400000|2024-07-03 04:20:00|||||||||4
1719980700000|2024-07-03 04:25:00|587|586.4|587.2|586.6|587.2|586.6|587|586.4|4
1719981000000|2024-07-03 04:30:00|587|586.4|587|586.4|587.1|586.5|587|586.4|1
1719981300000|2024-07-03 04:35:00|||||||||7
1719981600000|2024-07-03 04:40:00|587.1|586.5|587.1|586.5|587.1|586.5|587.1|586.5|0
1719981900000|2024-07-03 04:45:00|587|586.4|586.7|586.1|587|586.4|586.7|586.1|2
1719982200000|2024-07-03 04:50:00|586.8|586.2|586.7|586.1|586.8|586.2|586.7|586.1|6
1719982500000|2024-07-03 04:55:00|586.6|586|586.7|586.1|586.7|586.1|586.5|585.9|5
1719982800000|2024-07-03 05:00:00|586.8|586.2|587|586.4|587|586.4|586.8|586.2|7
1719983100000|2024-07-03 05:05:00|586.9|586.3|586.8|586.2|586.9|586.3|586.8|586.2|3
1719983400000|2024-07-03 05:10:00|586.7|586.1|588.2|587.6|588.5|587.9|586.7|586.1|28
1719983700000|2024-07-03 05:15:00|588|587.4|587.6|587|588|587.4|587.6|587|22
1719984000000|2024-07-03 05:20:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|18
1719984300000|2024-07-03 05:25:00|587.8|587.2|587.6|587|587.9|587.3|587.6|587|3
1719984600000|2024-07-03 05:30:00|587.7|587.1|587.5|586.9|587.7|587.1|587.5|586.9|2
1719984900000|2024-07-03 05:35:00|587.3|586.7|587.5|586.9|587.5|586.9|587.3|586.7|3
1719985200000|2024-07-03 05:40:00|587.7|587.1|588.1|587.5|588.1|587.5|587.6|587|19
1719985500000|2024-07-03 05:45:00|588.9|588.3|589|588.4|589.1|588.5|588.7|588.1|59
1719985800000|2024-07-03 05:50:00|588.8|588.2|588.7|588.1|589|588.4|588.7|588.1|23
1719986100000|2024-07-03 05:55:00|590.5|589.9|589.5|588.9|590.5|589.9|589.2|588.6|39
1719986400000|2024-07-03 06:00:00|589.3|588.7|589.3|588.7|589.5|588.9|589.2|588.6|9
1719986700000|2024-07-03 06:05:00|589.2|588.6|589.4|588.8|589.5|588.9|589.2|588.6|15
1719987000000|2024-07-03 06:10:00|589.3|588.7|589.7|589.1|589.7|589.1|589.2|588.6|3
1719987300000|2024-07-03 06:15:00|589.9|589.3|590|589.4|590.1|589.5|589.9|589.3|12
1719987600000|2024-07-03 06:20:00|590.1|589.5|589.7|589.1|590.1|589.5|589.6|589|23
1719987900000|2024-07-03 06:25:00|589.6|589|589.7|589.1|590|589.4|589.6|589|22
1719988200000|2024-07-03 06:30:00|589.9|589.3|590|589.4|590|589.4|589.7|589.1|21
1719988500000|2024-07-03 06:35:00|589.9|589.3|589.8|589.2|589.9|589.3|589.7|589.1|13
1719988800000|2024-07-03 06:40:00|589.7|589.1|589.2|588.6|589.7|589.1|589.2|588.6|28
1719989100000|2024-07-03 06:45:00|589.3|588.7|589.3|588.7|589.4|588.8|589.2|588.6|11
1719989400000|2024-07-03 06:50:00|589.2|588.6|589.5|588.9|589.5|588.9|589.2|588.6|5
1719989700000|2024-07-03 06:55:00|589.3|588.7|589.9|589.3|590.1|589.5|589.3|588.7|33
1719990000000|2024-07-03 07:00:00|589.7|589.1|589.8|589.2|590.1|589.5|589.5|588.9|58
1719990300000|2024-07-03 07:05:00|589.9|589.3|590.1|589.5|590.1|589.5|589.8|589.2|32
1719990600000|2024-07-03 07:10:00|590.2|589.6|590.2|589.6|590.3|589.7|590.2|589.6|4
1719990900000|2024-07-03 07:15:00|590.3|589.7|590.4|589.8|590.5|589.9|590.2|589.6|25
1719991200000|2024-07-03 07:20:00|590.5|589.9|590.5|589.9|590.5|589.9|590.3|589.7|19
1719991500000|2024-07-03 07:25:00|590.8|590.2|590.9|590.3|591|590.4|590.5|589.9|82
1719991800000|2024-07-03 07:30:00|591|590.4|590.5|589.9|591|590.4|590.4|589.8|43
1719992100000|2024-07-03 07:35:00|590.4|589.8|590.4|589.8|590.5|589.9|590|589.4|33
1719992400000|2024-07-03 07:40:00|590.5|589.9|590.8|590.2|590.9|590.3|590.4|589.8|14
1719992700000|2024-07-03 07:45:00|590.6|590|590.6|590|590.8|590.2|590.5|589.9|19
1719993000000|2024-07-03 07:50:00|590.7|590.1|590.8|590.2|590.8|590.2|590.6|590|7
1719993300000|2024-07-03 07:55:00|590.9|590.3|591|590.4|591.2|590.6|590.9|590.3|26
1719993600000|2024-07-03 08:00:00|591.1|590.5|591.8|591.2|592|591.4|591.1|590.5|77
1719993900000|2024-07-03 08:05:00|591.5|590.9|591|590.4|591.5|590.9|590.9|590.3|41
1719994200000|2024-07-03 08:10:00|591.1|590.5|591.3|590.7|591.4|590.8|591|590.4|20
1719994500000|2024-07-03 08:15:00|591.1|590.5|591.5|590.9|591.5|590.9|591.1|590.5|18
1719994800000|2024-07-03 08:20:00|591.3|590.7|591.3|590.7|591.3|590.7|591.1|590.5|11
1719995100000|2024-07-03 08:25:00|591.2|590.6|591.5|590.9|591.5|590.9|591|590.4|27
1719995400000|2024-07-03 08:30:00|591.4|590.8|591.5|590.9|591.5|590.9|591.4|590.8|10
1719995700000|2024-07-03 08:35:00|591.4|590.8|591.3|590.7|591.4|590.8|591.3|590.7|15
1719996000000|2024-07-03 08:40:00|591.4|590.8|591.3|590.7|591.5|590.9|591.3|590.7|38
1719996300000|2024-07-03 08:45:00|591.4|590.8|590.3|589.7|591.5|590.9|590.2|589.6|88
1719996600000|2024-07-03 08:50:00|590.2|589.6|589.8|589.2|590.3|589.7|589.8|589.2|175
1719996900000|2024-07-03 08:55:00|589.9|589.3|590.2|589.6|590.3|589.7|589.9|589.3|19
1719997200000|2024-07-03 09:00:00|590.3|589.7|588.3|587.7|590.3|589.7|588.3|587.7|148
1719997500000|2024-07-03 09:05:00|588.4|587.8|588|587.4|588.5|587.9|587.6|587|203
1719997800000|2024-07-03 09:10:00|588.3|587.7|587.8|587.2|588.3|587.7|587.3|586.7|74
1719998100000|2024-07-03 09:15:00|588.1|587.5|587.3|586.7|588.3|587.7|587.2|586.6|55
1719998400000|2024-07-03 09:20:00|587.4|586.8|588.5|587.9|588.6|588|587.4|586.8|150
1719998700000|2024-07-03 09:25:00|588.3|587.7|587.7|587.1|588.3|587.7|587.6|587|24
1719999000000|2024-07-03 09:30:00|587.6|587|587.8|587.2|588|587.4|587.6|587|9
1719999300000|2024-07-03 09:35:00|587.7|587.1|587.3|586.7|587.7|587.1|587.2|586.6|14
1719999600000|2024-07-03 09:40:00|587.2|586.6|586.9|586.3|587.2|586.6|586.8|586.2|30
1719999900000|2024-07-03 09:45:00|586.8|586.2|586.2|585.6|586.8|586.2|586.1|585.5|135
1720000200000|2024-07-03 09:50:00|586.6|586|586.6|586|586.7|586.1|586.3|585.7|38
1720000500000|2024-07-03 09:55:00|586.5|585.9|586.5|585.9|586.6|586|586.4|585.8|41
1720000800000|2024-07-03 10:00:00|586.4|585.8|586.8|586.2|586.8|586.2|586.3|585.7|58
1720001100000|2024-07-03 10:05:00|586.6|586|586.1|585.5|586.6|586|586.1|585.5|26
1720001400000|2024-07-03 10:10:00|586.2|585.6|585.6|585|586.2|585.6|585.3|584.7|45
1720001700000|2024-07-03 10:15:00|585.7|585.1|585.1|584.5|585.7|585.1|585.1|584.5|43
1720002000000|2024-07-03 10:20:00|585.2|584.6|584.3|583.7|585.2|584.6|584.1|583.5|115
1720002300000|2024-07-03 10:25:00|584.6|584|584.6|584|584.8|584.2|584.6|584|22
1720002600000|2024-07-03 10:30:00|584.7|584.1|584.8|584.2|584.8|584.2|584.6|584|22
1720002900000|2024-07-03 10:35:00|585|584.4|585.3|584.7|585.3|584.7|585|584.4|44
1720003200000|2024-07-03 10:40:00|585.6|585|585.8|585.2|585.8|585.2|585.6|585|72
1720003500000|2024-07-03 10:45:00|585.6|585|585.3|584.7|585.6|585|585.3|584.7|18
1720003800000|2024-07-03 10:50:00|585.6|585|585.6|585|585.8|585.2|585.6|585|16
1720004100000|2024-07-03 10:55:00|585.4|584.8|585|584.4|585.4|584.8|585|584.4|14
1720004400000|2024-07-03 11:00:00|585.1|584.5|585.6|585|585.6|585|584.9|584.3|21
1720004700000|2024-07-03 11:05:00|585.9|585.3|585.7|585.1|586.1|585.5|585.7|585.1|18
1720005000000|2024-07-03 11:10:00|585.8|585.2|585.3|584.7|585.8|585.2|585.3|584.7|13
1720005300000|2024-07-03 11:15:00|585.5|584.9|585.9|585.3|585.9|585.3|585.4|584.8|17
1720005600000|2024-07-03 11:20:00|585.8|585.2|585.6|585|585.9|585.3|585.6|585|13
1720005900000|2024-07-03 11:25:00|585.3|584.7|585.4|584.8|585.5|584.9|585|584.4|68
1720006200000|2024-07-03 11:30:00|585.3|584.7|585.7|585.1|585.9|585.3|585.3|584.7|32
1720006500000|2024-07-03 11:35:00|585.8|585.2|585.2|584.6|585.8|585.2|585|584.4|37
1720006800000|2024-07-03 11:40:00|585.4|584.8|584.6|584|585.4|584.8|584.5|583.9|65
1720007100000|2024-07-03 11:45:00|584.4|583.8|585.2|584.6|585.2|584.6|584.4|583.8|57
1720007400000|2024-07-03 11:50:00|585.4|584.8|584.8|584.2|585.4|584.8|584.6|584|75
1720007700000|2024-07-03 11:55:00|584.9|584.3|584.7|584.1|585|584.4|584.6|584|15
1720008000000|2024-07-03 12:00:00|584.9|584.3|584.7|584.1|585.1|584.5|584.6|584|27
1720008300000|2024-07-03 12:05:00|584.9|584.3|584.5|583.9|584.9|584.3|584.1|583.5|43
1720008600000|2024-07-03 12:10:00|584.6|584|584.7|584.1|584.9|584.3|584.4|583.8|88
1720008900000|2024-07-03 12:15:00|584.9|584.3|584.6|584|585.3|584.7|584.4|583.8|73
1720009200000|2024-07-03 12:20:00|584.5|583.9|584.6|584|584.9|584.3|584.4|583.8|80
1720009500000|2024-07-03 12:25:00|584.4|583.8|584|583.4|584.5|583.9|584|583.4|67
1720009800000|2024-07-03 12:30:00|583.9|583.3|581.4|580.8|583.9|583.3|581.2|580.6|334
1720010100000|2024-07-03 12:35:00|581.5|580.9|581.8|581.2|581.9|581.3|580.9|580.3|210
1720010400000|2024-07-03 12:40:00|581.6|581|581.8|581.2|581.9|581.3|581.4|580.8|50
1720013400000|2024-07-03 13:30:00|581.1|580.5|580.1|579.5|582.4|581.8|578.9|578.3|1770
1720013700000|2024-07-03 13:35:00|580|579.4|580.4|579.8|581.1|580.5|579.1|578.5|700
1720014000000|2024-07-03 13:40:00|580.1|579.5|580.4|579.8|581.5|580.9|578.9|578.3|727
1720014300000|2024-07-03 13:45:00|580.2|579.6|581.4|580.8|581.4|580.8|580.2|579.6|393
1720014600000|2024-07-03 13:50:00|581.1|580.5|579.9|579.3|581.4|580.8|579.4|578.8|448
1720014900000|2024-07-03 13:55:00|580.4|579.8|580.9|580.3|581.4|580.8|580.1|579.5|414
1720015200000|2024-07-03 14:00:00|581.1|580.5|580.6|580|581.4|580.8|580.4|579.8|165
1720015500000|2024-07-03 14:05:00|580.9|580.3|580.3|579.7|581.1|580.5|580.1|579.5|352
1720015800000|2024-07-03 14:10:00|580.1|579.5|581.4|580.8|582.1|581.5|579.9|579.3|381
1720016100000|2024-07-03 14:15:00|581.3|580.7|582.1|581.5|582.6|582|581.1|580.5|268
1720016400000|2024-07-03 14:20:00|582|581.4|582.1|581.5|582.4|581.8|581.4|580.8|226
1720016700000|2024-07-03 14:25:00|582.4|581.8|583.6|583|583.6|583|582.3|581.7|328
1720017000000|2024-07-03 14:30:00|583.5|582.9|584.1|583.5|584.9|584.3|583.4|582.8|488
1720017300000|2024-07-03 14:35:00|584.2|583.6|585.1|584.5|585.3|584.7|584.1|583.5|230
1720017600000|2024-07-03 14:40:00|585.3|584.7|585.2|584.6|585.6|585|584.6|584|243
1720017900000|2024-07-03 14:45:00|585.1|584.5|584.8|584.2|585.6|585|584.6|584|282
1720018200000|2024-07-03 14:50:00|584.7|584.1|584.8|584.2|584.9|584.3|584.3|583.7|226
1720018500000|2024-07-03 14:55:00|584.9|584.3|586.3|585.7|586.7|586.1|584.9|584.3|246
1720018800000|2024-07-03 15:00:00|586.1|585.5|584.8|584.2|586.3|585.7|584.8|584.2|226
1720019100000|2024-07-03 15:05:00|584.6|584|583.9|583.3|585.3|584.7|583.8|583.2|357
1720019400000|2024-07-03 15:10:00|584|583.4|585.1|584.5|585.3|584.7|583.8|583.2|232
1720019700000|2024-07-03 15:15:00|584.9|584.3|583.8|583.2|584.9|584.3|583.8|583.2|157
1720020000000|2024-07-03 15:20:00|583.9|583.3|584.6|584|584.9|584.3|583.9|583.3|368
1720020300000|2024-07-03 15:25:00|584.4|583.8|584.1|583.5|584.9|584.3|584.1|583.5|264
1720020600000|2024-07-03 15:30:00|583.9|583.3|584.1|583.5|584.2|583.6|583.6|583|288
1720020900000|2024-07-03 15:35:00|584.2|583.6|584.1|583.5|584.7|584.1|583.9|583.3|264
1720021200000|2024-07-03 15:40:00|584|583.4|584.9|584.3|585|584.4|583.9|583.3|323
1720021500000|2024-07-03 15:45:00|584.6|584|583.6|583|584.6|584|583.1|582.5|261
1720021800000|2024-07-03 15:50:00|583.5|582.9|583.6|583|583.6|583|583.1|582.5|122
1720022100000|2024-07-03 15:55:00|583.5|582.9|583.1|582.5|583.6|583|582.9|582.3|156
1720022400000|2024-07-03 16:00:00|583.2|582.6|582.9|582.3|583.2|582.6|582.6|582|186
1720022700000|2024-07-03 16:05:00|582.6|582|582.3|581.7|582.6|582|581.9|581.3|191
1720023000000|2024-07-03 16:10:00|582.2|581.6|581.9|581.3|582.2|581.6|581.6|581|191
1720023300000|2024-07-03 16:15:00|581.7|581.1|582.4|581.8|582.4|581.8|581.4|580.8|211
1720023600000|2024-07-03 16:20:00|582.1|581.5|581.9|581.3|582.9|582.3|581.9|581.3|374
1720023900000|2024-07-03 16:25:00|581.7|581.1|581.9|581.3|581.9|581.3|580.9|580.3|306
1720024200000|2024-07-03 16:30:00|581.7|581.1|581.7|581.1|581.9|581.3|581.4|580.8|169
1720024500000|2024-07-03 16:35:00|581.4|580.8|581.7|581.1|581.7|581.1|581.4|580.8|261
1720024800000|2024-07-03 16:40:00|581.9|581.3|582.2|581.6|582.7|582.1|581.9|581.3|197
1720025100000|2024-07-03 16:45:00|581.9|581.3|582.9|582.3|583.2|582.6|581.9|581.3|191
1720025400000|2024-07-03 16:50:00|583|582.4|582.7|582.1|583.4|582.8|582.7|582.1|256
1720025700000|2024-07-03 16:55:00|582.9|582.3|582.4|581.8|582.9|582.3|582.2|581.6|288
1720026000000|2024-07-03 17:00:00|582.7|582.1|582.2|581.6|582.7|582.1|582.2|581.6|233
1720026300000|2024-07-03 17:05:00|582.4|581.8|581.9|581.3|582.4|581.8|581.9|581.3|208
1720026600000|2024-07-03 17:10:00|582.2|581.6|582.4|581.8|582.7|582.1|581.9|581.3|187
1720026900000|2024-07-03 17:15:00|582.6|582|583.2|582.6|583.3|582.7|582.6|582|199
1720027200000|2024-07-03 17:20:00|583.3|582.7|582.7|582.1|583.4|582.8|582.7|582.1|107
1720027500000|2024-07-03 17:25:00|582.9|582.3|583.2|582.6|583.3|582.7|582.9|582.3|94
1720027800000|2024-07-03 17:30:00|582.9|582.3|582.8|582.2|583.2|582.6|582.8|582.2|110
1720028100000|2024-07-03 17:35:00|582.7|582.1|582|581.4|582.9|582.3|581.7|581.1|173
1720028400000|2024-07-03 17:40:00|581.9|581.3|581.5|580.9|582|581.4|581.4|580.8|303
1720028700000|2024-07-03 17:45:00|581.4|580.8|580.8|580.2|581.5|580.9|580.7|580.1|238
1720029000000|2024-07-03 17:50:00|580.7|580.1|580.4|579.8|580.8|580.2|579.9|579.3|454
1720029300000|2024-07-03 17:55:00|580.3|579.7|580.2|579.6|580.4|579.8|579.8|579.2|230
1720029600000|2024-07-03 18:00:00|580.4|579.8|580|579.4|580.9|580.3|579.7|579.1|511
1720029900000|2024-07-03 18:05:00|580.2|579.6|579.2|578.6|580.4|579.8|579.1|578.5|1068
1720030200000|2024-07-03 18:10:00|579.1|578.5|577.1|576.5|579.2|578.6|577|576.4|1603
1720030500000|2024-07-03 18:15:00|577.2|576.6|577.1|576.5|577.2|576.6|576.5|575.9|1033
1720186200000|2024-07-05 13:30:00|587.1|586.5|586.9|586.3|590.7|590.1|582.9|582.3|2341
1720186500000|2024-07-05 13:35:00|587|586.4|589.1|588.5|591.6|591|586.4|585.8|1278
1720186800000|2024-07-05 13:40:00|588.9|588.3|588.4|587.8|589.4|588.8|587|586.4|729
1720187100000|2024-07-05 13:45:00|588.6|588|591.2|590.6|592.1|591.5|588.6|588|905
1720187400000|2024-07-05 13:50:00|591.4|590.8|592.3|591.7|592.7|592.1|590.8|590.2|600
1720187700000|2024-07-05 13:55:00|592.5|591.9|593.6|593|595.1|594.5|591.4|590.8|994
1720188000000|2024-07-05 14:00:00|593.8|593.2|593.4|592.8|594.8|594.2|592.9|592.3|878
1720188300000|2024-07-05 14:05:00|593.6|593|591.9|591.3|594.1|593.5|591.6|591|611
1720188600000|2024-07-05 14:10:00|592.1|591.5|592|591.4|592.4|591.8|590.6|590|605
1720188900000|2024-07-05 14:15:00|592.1|591.5|590.4|589.8|592.9|592.3|590.4|589.8|780
1720189200000|2024-07-05 14:20:00|590.6|590|591.4|590.8|592.9|592.3|590.4|589.8|478
1720189500000|2024-07-05 14:25:00|591.2|590.6|592.4|591.8|592.4|591.8|590.7|590.1|306
1720189800000|2024-07-05 14:30:00|592.7|592.1|594.2|593.6|595|594.4|592.4|591.8|422
1720190100000|2024-07-05 14:35:00|593.9|593.3|594.7|594.1|595.1|594.5|593.9|593.3|412
1720190400000|2024-07-05 14:40:00|594.6|594|593.9|593.3|594.9|594.3|593.4|592.8|383
1720190700000|2024-07-05 14:45:00|594|593.4|593.9|593.3|594.4|593.8|593.2|592.6|455
1720191000000|2024-07-05 14:50:00|593.6|593|593.9|593.3|594.2|593.6|593.1|592.5|367
1720191300000|2024-07-05 14:55:00|594.1|593.5|593.1|592.5|594.1|593.5|592.9|592.3|271
1720191600000|2024-07-05 15:00:00|592.9|592.3|593.4|592.8|593.9|593.3|592.9|592.3|284
1720191900000|2024-07-05 15:05:00|593.1|592.5|592.4|591.8|593.1|592.5|591.9|591.3|289
1720192200000|2024-07-05 15:10:00|592.6|592|590.6|590|592.6|592|590.6|590|307
1720192500000|2024-07-05 15:15:00|590.9|590.3|591.6|591|592.4|591.8|590.9|590.3|283
1720192800000|2024-07-05 15:20:00|591.9|591.3|591.1|590.5|591.9|591.3|590.9|590.3|159
1720193100000|2024-07-05 15:25:00|591.2|590.6|591.1|590.5|591.9|591.3|590.5|589.9|374
1720193400000|2024-07-05 15:30:00|590.9|590.3|591.6|591|591.9|591.3|590.4|589.8|357
1720193700000|2024-07-05 15:35:00|591.9|591.3|591.5|590.9|592.1|591.5|591.1|590.5|226
1720194000000|2024-07-05 15:40:00|591.6|591|592|591.4|592.4|591.8|591.4|590.8|269
1720194300000|2024-07-05 15:45:00|592.1|591.5|592.6|592|592.9|592.3|591.9|591.3|161
1720194600000|2024-07-05 15:50:00|592.9|592.3|592.6|592|593.4|592.8|592.4|591.8|202
1720194900000|2024-07-05 15:55:00|592.5|591.9|593.8|593.2|594.1|593.5|592.4|591.8|219
1720195200000|2024-07-05 16:00:00|593.7|593.1|594.8|594.2|594.9|594.3|593.6|593|440
1720195500000|2024-07-05 16:05:00|594.9|594.3|595.7|595.1|596.3|595.7|594.9|594.3|449
1720195800000|2024-07-05 16:10:00|595.8|595.2|595.6|595|596.1|595.5|595.6|595|242
1720196100000|2024-07-05 16:15:00|595.3|594.7|594.6|594|595.6|595|594.4|593.8|324
1720196400000|2024-07-05 16:20:00|594.8|594.2|594.8|594.2|595.3|594.7|594.6|594|350
1720196700000|2024-07-05 16:25:00|594.7|594.1|594.6|594|594.7|594.1|593.8|593.2|184
1720197000000|2024-07-05 16:30:00|594.4|593.8|594.8|594.2|594.9|594.3|594.1|593.5|164
1720197300000|2024-07-05 16:35:00|595.1|594.5|595.2|594.6|595.6|595|594.8|594.2|182
1720197600000|2024-07-05 16:40:00|595.1|594.5|595.4|594.8|595.4|594.8|594.6|594|172
1720197900000|2024-07-05 16:45:00|595.2|594.6|595.1|594.5|595.9|595.3|594.9|594.3|171
1720198200000|2024-07-05 16:50:00|595|594.4|594.4|593.8|595.1|594.5|594.1|593.5|258
1720198500000|2024-07-05 16:55:00|594.3|593.7|594.9|594.3|595.2|594.6|594.3|593.7|220
1720198800000|2024-07-05 17:00:00|595|594.4|594.6|594|595.1|594.5|594.6|594|170
1720199100000|2024-07-05 17:05:00|594.4|593.8|593.9|593.3|594.6|594|593.9|593.3|247
1720199400000|2024-07-05 17:10:00|593.6|593|593.1|592.5|593.6|593|592.9|592.3|189
1720199700000|2024-07-05 17:15:00|593|592.4|592.6|592|593|592.4|592.5|591.9|271
1720200000000|2024-07-05 17:20:00|592.9|592.3|593.1|592.5|593.2|592.6|592.9|592.3|183
1720200300000|2024-07-05 17:25:00|592.9|592.3|593.4|592.8|593.6|593|592.9|592.3|128
1720200600000|2024-07-05 17:30:00|593.5|592.9|594.1|593.5|594.5|593.9|593.5|592.9|180
1720200900000|2024-07-05 17:35:00|593.8|593.2|593.8|593.2|594.1|593.5|593.8|593.2|119
1720201200000|2024-07-05 17:40:00|593.6|593|593.6|593|593.8|593.2|593.6|593|122
1720201500000|2024-07-05 17:45:00|593.5|592.9|594.1|593.5|594.1|593.5|593.3|592.7|252
1720201800000|2024-07-05 17:50:00|594|593.4|594.1|593.5|594.2|593.6|593.9|593.3|261
1720202100000|2024-07-05 17:55:00|594.4|593.8|594.6|594|594.6|594|593.9|593.3|384
1720202400000|2024-07-05 18:00:00|594.7|594.1|594.9|594.3|595.4|594.8|594.6|594|421
1720202700000|2024-07-05 18:05:00|595.1|594.5|594.7|594.1|595.1|594.5|594.4|593.8|679
1720203000000|2024-07-05 18:10:00|594.8|594.2|594.9|594.3|595.1|594.5|593.7|593.1|1982
1720203300000|2024-07-05 18:15:00|595.1|594.5|595.8|595.2|596|595.4|595.1|594.5|1090
1720396800000|2024-07-08 00:00:00|593.9|593.3|594.2|593.6|595.7|595.1|593.4|592.8|383
1720397100000|2024-07-08 00:05:00|593.9|593.3|593.2|592.6|594.2|593.6|593|592.4|63
1720397400000|2024-07-08 00:10:00|593.4|592.8|592.2|591.6|593.4|592.8|591.5|590.9|212
1720397700000|2024-07-08 00:15:00|592|591.4|591.8|591.2|592.1|591.5|591.7|591.1|49
1720398000000|2024-07-08 00:20:00|591.9|591.3|592.2|591.6|592.4|591.8|591.7|591.1|47
1720398300000|2024-07-08 00:25:00|592.4|591.8|592.2|591.6|592.4|591.8|591.9|591.3|31
1720398600000|2024-07-08 00:30:00|592|591.4|591.7|591.1|592|591.4|591.7|591.1|53
1720398900000|2024-07-08 00:35:00|591.8|591.2|591.2|590.6|592|591.4|590.9|590.3|58
1720399200000|2024-07-08 00:40:00|591.1|590.5|591.2|590.6|591.2|590.6|591|590.4|35
1720399500000|2024-07-08 00:45:00|||||||||7
1720399800000|2024-07-08 00:50:00|591.3|590.7|591.4|590.8|591.4|590.8|591.3|590.7|11
1720400100000|2024-07-08 00:55:00|591.5|590.9|590.7|590.1|591.5|590.9|590.7|590.1|39
1720400400000|2024-07-08 01:00:00|590.6|590|590.7|590.1|590.9|590.3|590.6|590|38
1720400700000|2024-07-08 01:05:00|590.8|590.2|590.8|590.2|591|590.4|590.7|590.1|11
1720401000000|2024-07-08 01:10:00|590.7|590.1|590.7|590.1|590.7|590.1|590.3|589.7|51
1720401300000|2024-07-08 01:15:00|590.6|590|590.7|590.1|591|590.4|590.6|590|11
1720401600000|2024-07-08 01:20:00|590.6|590|590.2|589.6|590.7|590.1|590.2|589.6|1
1720401900000|2024-07-08 01:25:00|590.3|589.7|590.9|590.3|590.9|590.3|590.3|589.7|22
1720402200000|2024-07-08 01:30:00|590.8|590.2|590.6|590|590.8|590.2|590.5|589.9|6
1720402500000|2024-07-08 01:35:00|590.7|590.1|590.5|589.9|590.7|590.1|590.5|589.9|7
1720402800000|2024-07-08 01:40:00|590.6|590|590.6|590|590.6|590|590.5|589.9|7
1720403100000|2024-07-08 01:45:00|590.7|590.1|590.7|590.1|591|590.4|590.6|590|10
1720403400000|2024-07-08 01:50:00|591|590.4|590.5|589.9|591|590.4|590.4|589.8|9
1720403700000|2024-07-08 01:55:00|590.4|589.8|590.4|589.8|590.5|589.9|590.4|589.8|10
1720404000000|2024-07-08 02:00:00|590.5|589.9|591|590.4|591.1|590.5|590.4|589.8|46
1720404300000|2024-07-08 02:05:00|590.9|590.3|590.7|590.1|590.9|590.3|590.7|590.1|32
1720404600000|2024-07-08 02:10:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|4
1720404900000|2024-07-08 02:15:00|590.8|590.2|591.1|590.5|591.2|590.6|590.7|590.1|24
1720405200000|2024-07-08 02:20:00|590.8|590.2|591.1|590.5|591.1|590.5|590.8|590.2|44
1720405500000|2024-07-08 02:25:00|591|590.4|591|590.4|591|590.4|591|590.4|4
1720405800000|2024-07-08 02:30:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|2
1720406100000|2024-07-08 02:35:00|590.8|590.2|590.8|590.2|590.8|590.2|590.7|590.1|3
1720406400000|2024-07-08 02:40:00|590.7|590.1|590.6|590|590.8|590.2|590.5|589.9|4
1720406700000|2024-07-08 02:45:00|590.5|589.9|590.5|589.9|590.7|590.1|590.5|589.9|5
1720407000000|2024-07-08 02:50:00|590.4|589.8|590.4|589.8|590.4|589.8|590.3|589.7|5
1720407300000|2024-07-08 02:55:00|590.5|589.9|590|589.4|590.5|589.9|589.8|589.2|18
1720407600000|2024-07-08 03:00:00|589.9|589.3|590|589.4|590|589.4|589.8|589.2|20
1720407900000|2024-07-08 03:05:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|12
1720408200000|2024-07-08 03:10:00|589.8|589.2|589.9|589.3|590|589.4|589.7|589.1|8
1720408500000|2024-07-08 03:15:00|590|589.4|590|589.4|590|589.4|590|589.4|1
1720408800000|2024-07-08 03:20:00|||||||||1
1720409100000|2024-07-08 03:25:00|||||||||3
1720409400000|2024-07-08 03:30:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|5
1720409700000|2024-07-08 03:35:00|589.9|589.3|589.8|589.2|590|589.4|589.8|589.2|8
1720410000000|2024-07-08 03:40:00|589.7|589.1|589.8|589.2|589.8|589.2|589.7|589.1|4
1720410300000|2024-07-08 03:45:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|12
1720410600000|2024-07-08 03:50:00|589.4|588.8|589.5|588.9|589.5|588.9|589.4|588.8|2
1720410900000|2024-07-08 03:55:00|589.3|588.7|589.3|588.7|589.4|588.8|589.3|588.7|25
1720411200000|2024-07-08 04:00:00|589.2|588.6|588.9|588.3|589.2|588.6|588.8|588.2|35
1720411500000|2024-07-08 04:05:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|20
1720411800000|2024-07-08 04:10:00|589.1|588.5|589.1|588.5|589.1|588.5|589.1|588.5|4
1720412100000|2024-07-08 04:15:00|589.2|588.6|589|588.4|589.2|588.6|589|588.4|7
1720412400000|2024-07-08 04:20:00|||||||||3
1720412700000|2024-07-08 04:25:00|||||||||1
1720413000000|2024-07-08 04:30:00|588.8|588.2|587.6|587|588.8|588.2|587.5|586.9|91
1720413300000|2024-07-08 04:35:00|587.5|586.9|587.8|587.2|587.8|587.2|587.3|586.7|22
1720413600000|2024-07-08 04:40:00|587.7|587.1|587.8|587.2|587.8|587.2|587.7|587.1|8
1720413900000|2024-07-08 04:45:00|||||||||3
1720414200000|2024-07-08 04:50:00|588.1|587.5|588.1|587.5|588.1|587.5|588.1|587.5|10
1720414500000|2024-07-08 04:55:00|588|587.4|588.1|587.5|588.1|587.5|588|587.4|5
1720414800000|2024-07-08 05:00:00|588|587.4|588.1|587.5|588.1|587.5|587.8|587.2|18
1720415100000|2024-07-08 05:05:00|587.9|587.3|588.1|587.5|588.1|587.5|587.9|587.3|9
1720415400000|2024-07-08 05:10:00|588|587.4|587.5|586.9|588|587.4|587.4|586.8|13
1720415700000|2024-07-08 05:15:00|587.3|586.7|587.3|586.7|587.5|586.9|586.9|586.3|17
1720416000000|2024-07-08 05:20:00|587.2|586.6|586.8|586.2|587.3|586.7|586.8|586.2|26
1720416300000|2024-07-08 05:25:00|586.9|586.3|587.2|586.6|587.3|586.7|586.9|586.3|5
1720416600000|2024-07-08 05:30:00|587.1|586.5|586.8|586.2|587.1|586.5|586.8|586.2|5
1720416900000|2024-07-08 05:35:00|586.9|586.3|586.8|586.2|587.1|586.5|586.8|586.2|5
1720417200000|2024-07-08 05:40:00|586.9|586.3|586.8|586.2|586.9|586.3|586.2|585.6|89
1720417500000|2024-07-08 05:45:00|586.9|586.3|586.6|586|586.9|586.3|586.6|586|20
1720417800000|2024-07-08 05:50:00|586.8|586.2|587.1|586.5|587.2|586.6|586.7|586.1|11
1720418100000|2024-07-08 05:55:00|587.2|586.6|586.8|586.2|587.3|586.7|586.8|586.2|37
1720418400000|2024-07-08 06:00:00|586.6|586|586.8|586.2|586.8|586.2|586.6|586|41
1720418700000|2024-07-08 06:05:00|586.7|586.1|586.6|586|586.8|586.2|586.6|586|12
1720419000000|2024-07-08 06:10:00|586.8|586.2|586.6|586|586.8|586.2|586.6|586|9
1720419300000|2024-07-08 06:15:00|586.5|585.9|586.3|585.7|586.5|585.9|586.3|585.7|2
1720419600000|2024-07-08 06:20:00|586.6|586|586.2|585.6|586.6|586|586.2|585.6|12
1720419900000|2024-07-08 06:25:00|586.1|585.5|586.1|585.5|586.1|585.5|586|585.4|14
1720420200000|2024-07-08 06:30:00|586.3|585.7|585.8|585.2|586.3|585.7|585.8|585.2|15
1720420500000|2024-07-08 06:35:00|585.9|585.3|586.1|585.5|586.1|585.5|585.9|585.3|6
1720420800000|2024-07-08 06:40:00|586.2|585.6|586.3|585.7|586.3|585.7|586.1|585.5|16
1720421100000|2024-07-08 06:45:00|586.1|585.5|586.2|585.6|586.8|586.2|586.1|585.5|107
1720421400000|2024-07-08 06:50:00|586.1|585.5|585.9|585.3|586.1|585.5|585.8|585.2|11
1720421700000|2024-07-08 06:55:00|586.1|585.5|586.1|585.5|586.1|585.5|585.8|585.2|26
1720422000000|2024-07-08 07:00:00|586.3|585.7|586.1|585.5|586.3|585.7|585.6|585|110
1720422300000|2024-07-08 07:05:00|586|585.4|586.1|585.5|586.3|585.7|586|585.4|11
1720422600000|2024-07-08 07:10:00|586.3|585.7|586|585.4|586.5|585.9|585.9|585.3|47
1720422900000|2024-07-08 07:15:00|586.1|585.5|586.3|585.7|586.3|585.7|586.1|585.5|19
1720423200000|2024-07-08 07:20:00|586.4|585.8|587.1|586.5|587.2|586.6|586.3|585.7|51
1720423500000|2024-07-08 07:25:00|587|586.4|586.7|586.1|587.1|586.5|586.6|586|37
1720423800000|2024-07-08 07:30:00|586.6|586|586.7|586.1|586.9|586.3|586.6|586|12
1720424100000|2024-07-08 07:35:00|586.6|586|587.5|586.9|587.6|587|586.6|586|52
1720424400000|2024-07-08 07:40:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|31
1720424700000|2024-07-08 07:45:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|23
1720425000000|2024-07-08 07:50:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|25
1720425300000|2024-07-08 07:55:00|587.1|586.5|586.6|586|587.1|586.5|586.6|586|40
1720425600000|2024-07-08 08:00:00|586.9|586.3|586.9|586.3|587.1|586.5|586.6|586|45
1720425900000|2024-07-08 08:05:00|586.8|586.2|586.6|586|586.9|586.3|586.6|586|11
1720426200000|2024-07-08 08:10:00|586.9|586.3|586.8|586.2|586.9|586.3|586.6|586|70
1720426500000|2024-07-08 08:15:00|586.7|586.1|587.1|586.5|587.1|586.5|586.7|586.1|51
1720426800000|2024-07-08 08:20:00|587.3|586.7|587.2|586.6|587.3|586.7|587.2|586.6|39
1720427100000|2024-07-08 08:25:00|587.3|586.7|586.9|586.3|587.4|586.8|586.9|586.3|36
1720427400000|2024-07-08 08:30:00|586.6|586|586.3|585.7|586.6|586|586.1|585.5|106
1720427700000|2024-07-08 08:35:00|586.1|585.5|586.1|585.5|586.1|585.5|586.1|585.5|12
1720428000000|2024-07-08 08:40:00|586.9|586.3|586.9|586.3|586.9|586.3|586.8|586.2|4
1720428300000|2024-07-08 08:45:00|587.1|586.5|587.1|586.5|588.1|587.5|587.1|586.5|118
1720428600000|2024-07-08 08:50:00|587|586.4|587.7|587.1|587.9|587.3|587|586.4|45
1720428900000|2024-07-08 08:55:00|587.6|587|587.1|586.5|587.6|587|587.1|586.5|26
1720429200000|2024-07-08 09:00:00|587.2|586.6|586.1|585.5|587.3|586.7|586.1|585.5|55
1720429500000|2024-07-08 09:05:00|586.3|585.7|586.3|585.7|586.4|585.8|586.1|585.5|24
1720429800000|2024-07-08 09:10:00|586.4|585.8|586.6|586|586.6|586|586.4|585.8|23
1720430100000|2024-07-08 09:15:00|586.9|586.3|587.1|586.5|587.1|586.5|586.9|586.3|23
1720430400000|2024-07-08 09:20:00|587.3|586.7|586.9|586.3|587.4|586.8|586.7|586.1|28
1720430700000|2024-07-08 09:25:00|587.1|586.5|586.9|586.3|587.1|586.5|586.9|586.3|9
1720431000000|2024-07-08 09:30:00|586.6|586|586.4|585.8|586.6|586|586.1|585.5|33
1720431300000|2024-07-08 09:35:00|586.6|586|586.5|585.9|587|586.4|586.5|585.9|29
1720431600000|2024-07-08 09:40:00|586.8|586.2|586.4|585.8|586.9|586.3|586.1|585.5|71
1720431900000|2024-07-08 09:45:00|586.5|585.9|586.5|585.9|586.6|586|586.1|585.5|80
1720432200000|2024-07-08 09:50:00|586.4|585.8|585.9|585.3|586.6|586|585.8|585.2|63
1720432500000|2024-07-08 09:55:00|586|585.4|585.6|585|586.4|585.8|585.6|585|155
1720432800000|2024-07-08 10:00:00|585.9|585.3|586.1|585.5|586.1|585.5|585.9|585.3|54
1720433100000|2024-07-08 10:05:00|586.4|585.8|587.1|586.5|587.1|586.5|586.4|585.8|54
1720433400000|2024-07-08 10:10:00|587|586.4|587.1|586.5|587.1|586.5|586.5|585.9|34
1720433700000|2024-07-08 10:15:00|587.2|586.6|587.8|587.2|587.8|587.2|587.2|586.6|25
1720434000000|2024-07-08 10:20:00|588.2|587.6|588.1|587.5|588.3|587.7|587.8|587.2|30
1720434300000|2024-07-08 10:25:00|588.3|587.7|587.6|587|588.4|587.8|587.6|587|23
1720434600000|2024-07-08 10:30:00|587.5|586.9|587|586.4|587.5|586.9|587|586.4|19
1720434900000|2024-07-08 10:35:00|587.1|586.5|586.4|585.8|587.1|586.5|586.4|585.8|39
1720435200000|2024-07-08 10:40:00|586.2|585.6|585.9|585.3|586.4|585.8|585.9|585.3|19
1720435500000|2024-07-08 10:45:00|586|585.4|586.4|585.8|586.6|586|585.9|585.3|19
1720435800000|2024-07-08 10:50:00|586.5|585.9|586.9|586.3|586.9|586.3|586.1|585.5|19
1720436100000|2024-07-08 10:55:00|586.7|586.1|586.2|585.6|586.7|586.1|586.2|585.6|30
1720436400000|2024-07-08 11:00:00|586.3|585.7|586.6|586|586.6|586|586.1|585.5|32
1720436700000|2024-07-08 11:05:00|586.5|585.9|586.5|585.9|586.6|586|586.4|585.8|42
1720437000000|2024-07-08 11:10:00|586.4|585.8|587.6|587|587.6|587|586.4|585.8|31
1720437300000|2024-07-08 11:15:00|587.5|586.9|586.6|586|587.5|586.9|586.6|586|36
1720437600000|2024-07-08 11:20:00|586.7|586.1|586.9|586.3|587.1|586.5|586.6|586|17
1720437900000|2024-07-08 11:25:00|587|586.4|587.4|586.8|587.6|587|586.9|586.3|60
1720438200000|2024-07-08 11:30:00|587.5|586.9|587.6|587|587.7|587.1|587.5|586.9|55
1720438500000|2024-07-08 11:35:00|587.9|587.3|587.9|587.3|588.4|587.8|587.5|586.9|106
1720438800000|2024-07-08 11:40:00|588|587.4|588|587.4|588.1|587.5|587.9|587.3|29
1720439100000|2024-07-08 11:45:00|588.1|587.5|587.4|586.8|588.1|587.5|587.4|586.8|27
1720439400000|2024-07-08 11:50:00|586.9|586.3|586.4|585.8|586.9|586.3|586.4|585.8|21
1720439700000|2024-07-08 11:55:00|586.2|585.6|585.9|585.3|586.6|586|585.7|585.1|52
1720440000000|2024-07-08 12:00:00|585.8|585.2|585.3|584.7|585.9|585.3|584.9|584.3|240
1720440300000|2024-07-08 12:05:00|585.2|584.6|584.8|584.2|585.2|584.6|584.7|584.1|68
1720440600000|2024-07-08 12:10:00|584.7|584.1|585.2|584.6|585.2|584.6|584.3|583.7|209
1720440900000|2024-07-08 12:15:00|585|584.4|585.7|585.1|585.7|585.1|585|584.4|160
1720441200000|2024-07-08 12:20:00|585.6|585|585.2|584.6|585.6|585|585.2|584.6|34
1720441500000|2024-07-08 12:25:00|585.5|584.9|585.4|584.8|585.5|584.9|585.2|584.6|41
1720441800000|2024-07-08 12:30:00|585.2|584.6|584.2|583.6|585.2|584.6|584.2|583.6|83
1720442100000|2024-07-08 12:35:00|584|583.4|582.9|582.3|584|583.4|582.7|582.1|190
1720442400000|2024-07-08 12:40:00|582.8|582.2|584|583.4|584.2|583.6|582.7|582.1|196
1720445400000|2024-07-08 13:30:00|582.6|582|579|578.4|582.7|582.1|578.5|577.9|1720
1720445700000|2024-07-08 13:35:00|579.3|578.7|576.6|576|579.8|579.2|576.1|575.5|1162
1720446000000|2024-07-08 13:40:00|576.5|575.9|574.6|574|576.6|576|573.6|573|1632
1720446300000|2024-07-08 13:45:00|574.7|574.1|574.6|574|576|575.4|573.8|573.2|1199
1720446600000|2024-07-08 13:50:00|574.5|573.9|574|573.4|574.8|574.2|573.5|572.9|953
1720446900000|2024-07-08 13:55:00|573.8|573.2|574.2|573.6|574.5|573.9|573.1|572.5|653
1720447200000|2024-07-08 14:00:00|574.3|573.7|574.8|574.2|575.3|574.7|573.5|572.9|582
1720447500000|2024-07-08 14:05:00|574.9|574.3|575|574.4|575.3|574.7|574.3|573.7|640
1720447800000|2024-07-08 14:10:00|574.9|574.3|574|573.4|575.7|575.1|574|573.4|514
1720448100000|2024-07-08 14:15:00|573.7|573.1|573|572.4|574.2|573.6|572.8|572.2|556
1720448400000|2024-07-08 14:20:00|572.8|572.2|574.7|574.1|574.7|574.1|572.5|571.9|418
1720448700000|2024-07-08 14:25:00|575|574.4|576.2|575.6|577|576.4|575|574.4|836
1720449000000|2024-07-08 14:30:00|576.1|575.5|578|577.4|578|577.4|575.7|575.1|544
1720449300000|2024-07-08 14:35:00|577.7|577.1|579|578.4|579.2|578.6|577.5|576.9|581
1720449600000|2024-07-08 14:40:00|578.7|578.1|578.5|577.9|580|579.4|578.2|577.6|624
1720449900000|2024-07-08 14:45:00|578.2|577.6|577.7|577.1|578.5|577.9|577.2|576.6|460
1720450200000|2024-07-08 14:50:00|577.5|576.9|576|575.4|577.5|576.9|575.9|575.3|296
1720450500000|2024-07-08 14:55:00|576.2|575.6|576.8|576.2|577|576.4|576|575.4|187
1720450800000|2024-07-08 15:00:00|576.7|576.1|575.8|575.2|577|576.4|575.7|575.1|317
1720451100000|2024-07-08 15:05:00|575.7|575.1|576.7|576.1|577|576.4|575.3|574.7|276
1720451400000|2024-07-08 15:10:00|576.6|576|575.8|575.2|576.8|576.2|575.3|574.7|311
1720451700000|2024-07-08 15:15:00|575.5|574.9|575.3|574.7|576|575.4|574.8|574.2|222
1720452000000|2024-07-08 15:20:00|575.5|574.9|575|574.4|576|575.4|574.8|574.2|194
1720452300000|2024-07-08 15:25:00|575.2|574.6|575|574.4|575.7|575.1|575|574.4|333
1720452600000|2024-07-08 15:30:00|575.1|574.5|575.3|574.7|575.5|574.9|575|574.4|286
1720452900000|2024-07-08 15:35:00|575|574.4|575.5|574.9|575.5|574.9|574.7|574.1|263
1720453200000|2024-07-08 15:40:00|575.8|575.2|576.3|575.7|576.8|576.2|575.7|575.1|261
1720453500000|2024-07-08 15:45:00|576.2|575.6|576.8|576.2|577|576.4|575.8|575.2|288
1720453800000|2024-07-08 15:50:00|576.7|576.1|576|575.4|576.8|576.2|576|575.4|328
1720454100000|2024-07-08 15:55:00|575.8|575.2|575.6|575|576.3|575.7|575.1|574.5|234
1720454400000|2024-07-08 16:00:00|575.5|574.9|575.5|574.9|576.1|575.5|575.3|574.7|267
1720454700000|2024-07-08 16:05:00|575.3|574.7|573.9|573.3|575.5|574.9|573.9|573.3|352
1720455000000|2024-07-08 16:10:00|573.7|573.1|574.2|573.6|574.6|574|573.6|573|434
1720455300000|2024-07-08 16:15:00|574.1|573.5|572.6|572|574.1|573.5|572.6|572|592
1720455600000|2024-07-08 16:20:00|572.9|572.3|572.6|572|573.1|572.5|572.6|572|305
1720455900000|2024-07-08 16:25:00|572.4|571.8|572.9|572.3|572.9|572.3|571.9|571.3|436
1720456200000|2024-07-08 16:30:00|573.1|572.5|573.4|572.8|573.9|573.3|572.9|572.3|432
1720456500000|2024-07-08 16:35:00|573.3|572.7|572.6|572|573.4|572.8|572.6|572|195
1720456800000|2024-07-08 16:40:00|572.9|572.3|572.4|571.8|573.1|572.5|572.4|571.8|285
1720457100000|2024-07-08 16:45:00|572.6|572|572.7|572.1|572.9|572.3|572.4|571.8|107
1720457400000|2024-07-08 16:50:00|572.9|572.3|573.2|572.6|573.4|572.8|572.9|572.3|238
1720457700000|2024-07-08 16:55:00|573.4|572.8|573.6|573|573.9|573.3|573.4|572.8|194
1720458000000|2024-07-08 17:00:00|573.4|572.8|572.2|571.6|573.4|572.8|572.2|571.6|351
1720458300000|2024-07-08 17:05:00|572.3|571.7|572.2|571.6|572.7|572.1|572.2|571.6|707
1720458600000|2024-07-08 17:10:00|572|571.4|572|571.4|572.2|571.6|571.7|571.1|338
1720458900000|2024-07-08 17:15:00|572.2|571.6|573.4|572.8|573.5|572.9|572.2|571.6|278
1720459200000|2024-07-08 17:20:00|573.5|572.9|574.4|573.8|575|574.4|573.5|572.9|418
1720459500000|2024-07-08 17:25:00|574.7|574.1|574.2|573.6|574.7|574.1|573.9|573.3|232
1720459800000|2024-07-08 17:30:00|574.4|573.8|574.7|574.1|575.2|574.6|574.2|573.6|290
1720460100000|2024-07-08 17:35:00|574.9|574.3|574.7|574.1|574.9|574.3|574.4|573.8|309
1720460400000|2024-07-08 17:40:00|574.5|573.9|575.2|574.6|575.2|574.6|574.5|573.9|316
1720460700000|2024-07-08 17:45:00|575|574.4|575.1|574.5|575.2|574.6|574.7|574.1|495
1720461000000|2024-07-08 17:50:00|575.2|574.6|574.7|574.1|575.2|574.6|574.5|573.9|241
1720461300000|2024-07-08 17:55:00|575|574.4|575.6|575|576|575.4|575|574.4|616
1720461600000|2024-07-08 18:00:00|575.4|574.8|576.1|575.5|576.1|575.5|575.4|574.8|674
1720461900000|2024-07-08 18:05:00|575.9|575.3|576.6|576|576.6|576|575.8|575.2|911
1720462200000|2024-07-08 18:10:00|576.5|575.9|576.2|575.6|577.4|576.8|575.9|575.3|1926
1720462500000|2024-07-08 18:15:00|575.9|575.3|575.9|575.3|575.9|575.3|575.4|574.8|967
1720483200000|2024-07-09 00:00:00|576.3|575.7|576.3|575.7|577.8|577.2|576.3|575.7|223
1720483500000|2024-07-09 00:05:00|576.2|575.6|576.8|576.2|577.7|577.1|576|575.4|111
1720483800000|2024-07-09 00:10:00|577|576.4|578.4|577.8|578.6|578|577|576.4|84
1720484100000|2024-07-09 00:15:00|578.5|577.9|579.6|579|579.8|579.2|578.5|577.9|167
1720484400000|2024-07-09 00:20:00|579.7|579.1|579.5|578.9|579.8|579.2|579.4|578.8|38
1720484700000|2024-07-09 00:25:00|579.4|578.8|579.5|578.9|579.7|579.1|579.4|578.8|16
1720485000000|2024-07-09 00:30:00|579.6|579|579.9|579.3|580.3|579.7|579.5|578.9|118
1720485300000|2024-07-09 00:35:00|579.8|579.2|579.6|579|580|579.4|579.5|578.9|42
1720485600000|2024-07-09 00:40:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|24
1720485900000|2024-07-09 00:45:00|579|578.4|579|578.4|579.3|578.7|579|578.4|10
1720486200000|2024-07-09 00:50:00|579.1|578.5|579.6|579|579.6|579|579.1|578.5|22
1720486500000|2024-07-09 00:55:00|579.5|578.9|579|578.4|579.5|578.9|579|578.4|9
1720486800000|2024-07-09 01:00:00|579.2|578.6|579.5|578.9|579.6|579|579.2|578.6|30
1720487100000|2024-07-09 01:05:00|579.4|578.8|579.6|579|579.7|579.1|579.1|578.5|60
1720487400000|2024-07-09 01:10:00|579.7|579.1|580.7|580.1|580.8|580.2|579.7|579.1|116
1720487700000|2024-07-09 01:15:00|580.6|580|580|579.4|580.7|580.1|579.9|579.3|24
1720488000000|2024-07-09 01:20:00|580.1|579.5|579.5|578.9|580.2|579.6|579.3|578.7|37
1720488300000|2024-07-09 01:25:00|579.8|579.2|579.5|578.9|579.8|579.2|579.4|578.8|4
1720488600000|2024-07-09 01:30:00|579.6|579|580.2|579.6|580.3|579.7|579.6|579|12
1720488900000|2024-07-09 01:35:00|580.3|579.7|580.2|579.6|580.3|579.7|580|579.4|9
1720489200000|2024-07-09 01:40:00|580.3|579.7|580|579.4|580.3|579.7|579.8|579.2|19
1720489500000|2024-07-09 01:45:00|580.1|579.5|580|579.4|580.2|579.6|580|579.4|11
1720489800000|2024-07-09 01:50:00|579.9|579.3|579.5|578.9|579.9|579.3|579.5|578.9|18
1720490100000|2024-07-09 01:55:00|579.4|578.8|579.7|579.1|579.8|579.2|579.4|578.8|6
1720490400000|2024-07-09 02:00:00|579.5|578.9|579.5|578.9|579.5|578.9|579.3|578.7|10
1720490700000|2024-07-09 02:05:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|7
1720491000000|2024-07-09 02:10:00|579|578.4|579|578.4|579|578.4|579|578.4|13
1720491300000|2024-07-09 02:15:00|579.1|578.5|579.3|578.7|579.3|578.7|579.1|578.5|8
1720491600000|2024-07-09 02:20:00|579.5|578.9|579.5|578.9|579.6|579|579.3|578.7|8
1720491900000|2024-07-09 02:25:00|579.3|578.7|579.4|578.8|579.5|578.9|579.3|578.7|9
1720492200000|2024-07-09 02:30:00|579.3|578.7|579.4|578.8|579.5|578.9|579.3|578.7|9
1720492500000|2024-07-09 02:35:00|579.3|578.7|579.5|578.9|579.5|578.9|579.3|578.7|16
1720492800000|2024-07-09 02:40:00|579.3|578.7|579.3|578.7|579.3|578.7|579.1|578.5|10
1720493100000|2024-07-09 02:45:00|579.5|578.9|579.3|578.7|579.5|578.9|579.3|578.7|8
1720493400000|2024-07-09 02:50:00|||||||||10
1720493700000|2024-07-09 02:55:00|579|578.4|579.3|578.7|579.3|578.7|579|578.4|9
1720494000000|2024-07-09 03:00:00|579.5|578.9|579.5|578.9|579.5|578.9|579.5|578.9|5
1720494300000|2024-07-09 03:05:00|579.3|578.7|579|578.4|579.3|578.7|579|578.4|17
1720494600000|2024-07-09 03:10:00|578.8|578.2|579|578.4|579.1|578.5|578.5|577.9|36
1720494900000|2024-07-09 03:15:00|578.8|578.2|578.6|578|578.8|578.2|578.3|577.7|9
1720495200000|2024-07-09 03:20:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|1
1720495500000|2024-07-09 03:25:00|578.5|577.9|578.5|577.9|578.5|577.9|578.3|577.7|8
1720495800000|2024-07-09 03:30:00|578.6|578|578.7|578.1|578.7|578.1|578.5|577.9|5
1720496100000|2024-07-09 03:35:00|578.6|578|578.6|578|578.7|578.1|578.5|577.9|8
1720496400000|2024-07-09 03:40:00|578.3|577.7|578.7|578.1|578.7|578.1|578.3|577.7|64
1720496700000|2024-07-09 03:45:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|7
1720497000000|2024-07-09 03:50:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|14
1720497300000|2024-07-09 03:55:00|578.6|578|578.6|578|578.6|578|578.3|577.7|12
1720497600000|2024-07-09 04:00:00|578.5|577.9|578.6|578|578.6|578|578.4|577.8|5
1720497900000|2024-07-09 04:05:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|2
1720498200000|2024-07-09 04:10:00|578.8|578.2|579.1|578.5|579.1|578.5|578.8|578.2|24
1720498500000|2024-07-09 04:15:00|579.4|578.8|579.2|578.6|579.6|579|579.2|578.6|30
1720498800000|2024-07-09 04:20:00|579.1|578.5|579.1|578.5|579.3|578.7|579|578.4|10
1720499100000|2024-07-09 04:25:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|7
1720499400000|2024-07-09 04:30:00|578.8|578.2|578.9|578.3|579.1|578.5|578.8|578.2|7
1720499700000|2024-07-09 04:35:00|579|578.4|579.3|578.7|579.4|578.8|578.9|578.3|19
1720500000000|2024-07-09 04:40:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|2
1720500600000|2024-07-09 04:50:00|579.2|578.6|579.3|578.7|579.3|578.7|579.2|578.6|2
1720500900000|2024-07-09 04:55:00|579.4|578.8|579.3|578.7|579.4|578.8|579.3|578.7|3
1720501200000|2024-07-09 05:00:00|579.4|578.8|579.7|579.1|580.1|579.5|579.3|578.7|55
1720501500000|2024-07-09 05:05:00|579.8|579.2|579.8|579.2|579.8|579.2|579.6|579|2
1720501800000|2024-07-09 05:10:00|579.9|579.3|579.6|579|580|579.4|579.6|579|12
1720502100000|2024-07-09 05:15:00|579.5|578.9|579.9|579.3|579.9|579.3|579.5|578.9|12
1720502400000|2024-07-09 05:20:00|579.8|579.2|579.5|578.9|579.9|579.3|579.5|578.9|11
1720502700000|2024-07-09 05:25:00|579.6|579|579.8|579.2|579.9|579.3|579.6|579|28
1720503000000|2024-07-09 05:30:00|579.7|579.1|580.2|579.6|580.3|579.7|579.7|579.1|8
1720503300000|2024-07-09 05:35:00|580.1|579.5|580.3|579.7|580.3|579.7|580.1|579.5|4
1720503600000|2024-07-09 05:40:00|580.4|579.8|580.1|579.5|580.4|579.8|580|579.4|4
1720503900000|2024-07-09 05:45:00|580.2|579.6|580.1|579.5|580.2|579.6|580|579.4|12
1720504200000|2024-07-09 05:50:00|580.3|579.7|580|579.4|580.3|579.7|580|579.4|9
1720504500000|2024-07-09 05:55:00|580.1|579.5|579.8|579.2|580.1|579.5|579.8|579.2|1
1720504800000|2024-07-09 06:00:00|579.7|579.1|579.8|579.2|579.8|579.2|579.3|578.7|19
1720505100000|2024-07-09 06:05:00|579.9|579.3|579.8|579.2|580.1|579.5|579.8|579.2|11
1720505400000|2024-07-09 06:10:00|579.9|579.3|579.7|579.1|579.9|579.3|579.6|579|9
1720505700000|2024-07-09 06:15:00|579.5|578.9|578.9|578.3|579.9|579.3|578.7|578.1|1257
1720506000000|2024-07-09 06:20:00|579|578.4|578.5|577.9|579|578.4|578.5|577.9|14
1720506300000|2024-07-09 06:25:00|578.4|577.8|578.7|578.1|578.7|578.1|578.2|577.6|18
1720506600000|2024-07-09 06:30:00|578.6|578|579|578.4|579|578.4|578.6|578|19
1720506900000|2024-07-09 06:35:00|579.2|578.6|579.2|578.6|579.6|579|579.2|578.6|15
1720507200000|2024-07-09 06:40:00|579.5|578.9|579.6|579|579.6|579|579.5|578.9|3
1720507500000|2024-07-09 06:45:00|579.8|579.2|579.5|578.9|579.8|579.2|579.5|578.9|2
1720507800000|2024-07-09 06:50:00|579.7|579.1|579.8|579.2|579.8|579.2|579.7|579.1|9
1720508100000|2024-07-09 06:55:00|579.7|579.1|579.4|578.8|579.7|579.1|579.3|578.7|13
1720508400000|2024-07-09 07:00:00|579.5|578.9|580|579.4|580.1|579.5|579.5|578.9|15
1720508700000|2024-07-09 07:05:00|580.2|579.6|581.2|580.6|581.2|580.6|580.2|579.6|82
1720509000000|2024-07-09 07:10:00|581.3|580.7|580.5|579.9|581.5|580.9|580.3|579.7|53
1720509300000|2024-07-09 07:15:00|580.4|579.8|580.7|580.1|580.7|580.1|580|579.4|45
1720509600000|2024-07-09 07:20:00|580.5|579.9|580.5|579.9|580.5|579.9|580.4|579.8|10
1720509900000|2024-07-09 07:25:00|580.4|579.8|580.4|579.8|580.5|579.9|580.2|579.6|19
1720510200000|2024-07-09 07:30:00|580.5|579.9|580.7|580.1|580.8|580.2|580.5|579.9|12
1720510500000|2024-07-09 07:35:00|580.6|580|580.7|580.1|580.8|580.2|580.5|579.9|50
1720510800000|2024-07-09 07:40:00|580.8|580.2|581|580.4|581.2|580.6|580.7|580.1|20
1720511100000|2024-07-09 07:45:00|580.9|580.3|580.5|579.9|580.9|580.3|580.5|579.9|22
1720511400000|2024-07-09 07:50:00|580.6|580|580.3|579.7|580.6|580|579.9|579.3|54
1720511700000|2024-07-09 07:55:00|580.6|580|580.6|580|580.7|580.1|580.4|579.8|33
1720512000000|2024-07-09 08:00:00|580.5|579.9|580.5|579.9|580.9|580.3|580.4|579.8|40
1720512300000|2024-07-09 08:05:00|580.6|580|580.6|580|581.2|580.6|580.6|580|79
1720512600000|2024-07-09 08:10:00|580.5|579.9|580.4|579.8|580.5|579.9|580|579.4|29
1720512900000|2024-07-09 08:15:00|580.5|579.9|580.7|580.1|580.7|580.1|580.2|579.6|21
1720513200000|2024-07-09 08:20:00|580.8|580.2|580.7|580.1|580.8|580.2|580.5|579.9|79
1720513500000|2024-07-09 08:25:00|580.8|580.2|580.9|580.3|581|580.4|580.7|580.1|11
1720513800000|2024-07-09 08:30:00|580.8|580.2|581|580.4|581|580.4|580.7|580.1|12
1720514100000|2024-07-09 08:35:00|581.2|580.6|579.3|578.7|581.2|580.6|579.3|578.7|155
1720514400000|2024-07-09 08:40:00|579.4|578.8|579.2|578.6|579.5|578.9|578.5|577.9|164
1720514700000|2024-07-09 08:45:00|579|578.4|577.7|577.1|579.3|578.7|577.4|576.8|312
1720515000000|2024-07-09 08:50:00|577.8|577.2|577|576.4|577.8|577.2|576.9|576.3|91
1720515300000|2024-07-09 08:55:00|577.1|576.5|577.2|576.6|577.3|576.7|576.8|576.2|91
1720515600000|2024-07-09 09:00:00|577.1|576.5|577.3|576.7|577.5|576.9|577|576.4|39
1720515900000|2024-07-09 09:05:00|577.2|576.6|576.6|576|577.3|576.7|576.5|575.9|141
1720516200000|2024-07-09 09:10:00|576.7|576.1|576.5|575.9|577|576.4|576.4|575.8|58
1720516500000|2024-07-09 09:15:00|576.6|576|576.5|575.9|577|576.4|576|575.4|147
1720516800000|2024-07-09 09:20:00|576.8|576.2|576.6|576|577|576.4|576|575.4|148
1720517100000|2024-07-09 09:25:00|576.8|576.2|576.8|576.2|577.6|577|576.6|576|105
1720517400000|2024-07-09 09:30:00|576.9|576.3|576.3|575.7|577|576.4|576.3|575.7|43
1720517700000|2024-07-09 09:35:00|576.5|575.9|575.8|575.2|576.5|575.9|575.4|574.8|55
1720518000000|2024-07-09 09:40:00|575.7|575.1|576|575.4|576.3|575.7|575.5|574.9|30
1720518300000|2024-07-09 09:45:00|576.2|575.6|576|575.4|576.3|575.7|576|575.4|16
1720518600000|2024-07-09 09:50:00|575.8|575.2|575.9|575.3|576.1|575.5|575.8|575.2|10
1720518900000|2024-07-09 09:55:00|575.8|575.2|576.3|575.7|576.3|575.7|575.8|575.2|37
1720519200000|2024-07-09 10:00:00|||||||||24
1720519500000|2024-07-09 10:05:00|576.8|576.2|577.1|576.5|577.2|576.6|576.6|576|59
1720519800000|2024-07-09 10:10:00|577.2|576.6|577.5|576.9|577.5|576.9|577.1|576.5|26
1720520100000|2024-07-09 10:15:00|577.4|576.8|577.1|576.5|577.6|577|577.1|576.5|7
1720520400000|2024-07-09 10:20:00|576.9|576.3|577.1|576.5|577.3|576.7|576.9|576.3|7
1720520700000|2024-07-09 10:25:00|577|576.4|576.8|576.2|577.3|576.7|576.8|576.2|21
1720521000000|2024-07-09 10:30:00|576.9|576.3|577|576.4|577.1|576.5|576.8|576.2|8
1720521300000|2024-07-09 10:35:00|576.9|576.3|576.9|576.3|577|576.4|576.8|576.2|39
1720521600000|2024-07-09 10:40:00|577|576.4|577.9|577.3|577.9|577.3|577|576.4|25
1720521900000|2024-07-09 10:45:00|578.1|577.5|578.8|578.2|578.8|578.2|578|577.4|23
1720522200000|2024-07-09 10:50:00|578.6|578|579.2|578.6|579.4|578.8|578.5|577.9|38
1720522500000|2024-07-09 10:55:00|579.1|578.5|578.4|577.8|579.3|578.7|578.4|577.8|11
1720522800000|2024-07-09 11:00:00|578.5|577.9|578.3|577.7|578.5|577.9|578|577.4|22
1720523100000|2024-07-09 11:05:00|578.2|577.6|577.3|576.7|578.2|577.6|577.3|576.7|21
1720523400000|2024-07-09 11:10:00|577.5|576.9|577|576.4|577.5|576.9|576.9|576.3|21
1720523700000|2024-07-09 11:15:00|576.9|576.3|576.8|576.2|576.9|576.3|576.6|576|26
1720524000000|2024-07-09 11:20:00|577|576.4|576.8|576.2|577|576.4|576.8|576.2|4
1720524300000|2024-07-09 11:25:00|576.7|576.1|577|576.4|577.1|576.5|576.6|576|14
1720524600000|2024-07-09 11:30:00|577.1|576.5|576.8|576.2|577.1|576.5|576.7|576.1|19
1720524900000|2024-07-09 11:35:00|576.7|576.1|576.2|575.6|576.7|576.1|576|575.4|38
1720525200000|2024-07-09 11:40:00|576.3|575.7|576.2|575.6|576.6|576|575.6|575|47
1720525500000|2024-07-09 11:45:00|576.1|575.5|576.5|575.9|577.1|576.5|576.1|575.5|20
1720525800000|2024-07-09 11:50:00|576.4|575.8|577.1|576.5|577.1|576.5|576.3|575.7|31
1720526100000|2024-07-09 11:55:00|577|576.4|576.7|576.1|577|576.4|576.5|575.9|23
1720526400000|2024-07-09 12:00:00|576.6|576|576.4|575.8|576.6|576|576.1|575.5|24
1720526700000|2024-07-09 12:05:00|576.5|575.9|577.4|576.8|577.4|576.8|576.3|575.7|64
1720527000000|2024-07-09 12:10:00|577.3|576.7|577.6|577|577.8|577.2|577.2|576.6|17
1720527300000|2024-07-09 12:15:00|577.5|576.9|578.7|578.1|578.7|578.1|577.4|576.8|118
1720527600000|2024-07-09 12:20:00|578.6|578|579.5|578.9|579.8|579.2|578.5|577.9|182
1720527900000|2024-07-09 12:25:00|579.8|579.2|579.2|578.6|579.8|579.2|579|578.4|64
1720528200000|2024-07-09 12:30:00|579.4|578.8|579.1|578.5|579.5|578.9|578.8|578.2|52
1720528500000|2024-07-09 12:35:00|579|578.4|579.8|579.2|580|579.4|578.9|578.3|153
1720528800000|2024-07-09 12:40:00|579.7|579.1|579.7|579.1|580|579.4|579.3|578.7|68
1720531800000|2024-07-09 13:30:00|578.6|578|583.4|582.8|583.5|582.9|578.1|577.5|1698
1720532100000|2024-07-09 13:35:00|583.3|582.7|584.4|583.8|584.7|584.1|582.2|581.6|882
1720532400000|2024-07-09 13:40:00|584.5|583.9|582.9|582.3|584.5|583.9|582|581.4|730
1720532700000|2024-07-09 13:45:00|582.8|582.2|580.7|580.1|582.8|582.2|580.5|579.9|540
1720533000000|2024-07-09 13:50:00|580.8|580.2|580.7|580.1|581.5|580.9|580.2|579.6|617
1720533300000|2024-07-09 13:55:00|580.8|580.2|582.7|582.1|582.9|582.3|580.4|579.8|716
1720533600000|2024-07-09 14:00:00|582.6|582|581.9|581.3|583.4|582.8|581.9|581.3|411
1720533900000|2024-07-09 14:05:00|581.8|581.2|581.2|580.6|581.9|581.3|580.5|579.9|538
1720534200000|2024-07-09 14:10:00|581.1|580.5|581.9|581.3|582.4|581.8|580.5|579.9|369
1720534500000|2024-07-09 14:15:00|582|581.4|579.6|579|582.4|581.8|579.5|578.9|310
1720534800000|2024-07-09 14:20:00|579.5|578.9|579|578.4|579.8|579.2|578.9|578.3|268
1720535100000|2024-07-09 14:25:00|578.9|578.3|579.5|578.9|579.5|578.9|578.8|578.2|202
1720535400000|2024-07-09 14:30:00|579.3|578.7|579.5|578.9|580|579.4|578.5|577.9|289
1720535700000|2024-07-09 14:35:00|579.2|578.6|578.5|577.9|580|579.4|578.5|577.9|279
1720536000000|2024-07-09 14:40:00|578.7|578.1|580.2|579.6|580.2|579.6|578.7|578.1|355
1720536300000|2024-07-09 14:45:00|580.5|579.9|581.9|581.3|582.1|581.5|580.5|579.9|322
1720536600000|2024-07-09 14:50:00|582|581.4|582.9|582.3|583.1|582.5|581.9|581.3|312
1720536900000|2024-07-09 14:55:00|582.6|582|583.4|582.8|583.4|582.8|582.4|581.8|345
1720537200000|2024-07-09 15:00:00|583.3|582.7|583.4|582.8|583.7|583.1|583.2|582.6|335
1720537500000|2024-07-09 15:05:00|583.6|583|583.7|583.1|583.7|583.1|583.2|582.6|226
1720537800000|2024-07-09 15:10:00|583.5|582.9|582|581.4|583.5|582.9|582|581.4|780
1720538100000|2024-07-09 15:15:00|581.7|581.1|583|582.4|583.7|583.1|581.5|580.9|338
1720538400000|2024-07-09 15:20:00|583.1|582.5|582.8|582.2|584|583.4|582.7|582.1|322
1720538700000|2024-07-09 15:25:00|582.7|582.1|581.5|580.9|583|582.4|581.3|580.7|297
1720539000000|2024-07-09 15:30:00|581.4|580.8|580.5|579.9|581.5|580.9|580.2|579.6|303
1720539300000|2024-07-09 15:35:00|580.2|579.6|579.5|578.9|580.5|579.9|579|578.4|308
1720539600000|2024-07-09 15:40:00|579.3|578.7|578.5|577.9|579.7|579.1|578|577.4|343
1720539900000|2024-07-09 15:45:00|578.2|577.6|579.2|578.6|579.5|578.9|578.2|577.6|602
1720540200000|2024-07-09 15:50:00|578.9|578.3|578.7|578.1|579|578.4|578.3|577.7|283
1720540500000|2024-07-09 15:55:00|578.8|578.2|578.9|578.3|579.9|579.3|578.4|577.8|501
1720540800000|2024-07-09 16:00:00|579.1|578.5|579.4|578.8|579.9|579.3|578.2|577.6|315
1720541100000|2024-07-09 16:05:00|579.6|579|581.4|580.8|581.7|581.1|579.2|578.6|443
1720541400000|2024-07-09 16:10:00|581.2|580.6|581.5|580.9|582.4|581.8|581.2|580.6|394
1720541700000|2024-07-09 16:15:00|581.7|581.1|581.9|581.3|582.2|581.6|581.2|580.6|339
1720542000000|2024-07-09 16:20:00|581.8|581.2|582.4|581.8|583|582.4|581.5|580.9|405
1720542300000|2024-07-09 16:25:00|582.2|581.6|582.7|582.1|583|582.4|581.7|581.1|420
1720542600000|2024-07-09 16:30:00|582.5|581.9|582.9|582.3|583.2|582.6|582.5|581.9|212
1720542900000|2024-07-09 16:35:00|582.7|582.1|582.7|582.1|583.2|582.6|582.7|582.1|153
1720543200000|2024-07-09 16:40:00|582.9|582.3|583.7|583.1|584.4|583.8|582.8|582.2|251
1720543500000|2024-07-09 16:45:00|583.5|582.9|583.2|582.6|583.8|583.2|582.4|581.8|274
1720543800000|2024-07-09 16:50:00|583.1|582.5|582.5|581.9|583.2|582.6|582.3|581.7|399
1720544100000|2024-07-09 16:55:00|582.4|581.8|582.2|581.6|582.4|581.8|581.6|581|344
1720544400000|2024-07-09 17:00:00|582.1|581.5|582.1|581.5|582.7|582.1|582|581.4|113
1720544700000|2024-07-09 17:05:00|582.2|581.6|581.2|580.6|582.2|581.6|581|580.4|203
1720545000000|2024-07-09 17:10:00|581.4|580.8|580.5|579.9|581.5|580.9|580.2|579.6|549
1720545300000|2024-07-09 17:15:00|580.7|580.1|580.2|579.6|581.1|580.5|580.2|579.6|230
1720545600000|2024-07-09 17:20:00|580.3|579.7|580.5|579.9|580.7|580.1|580.2|579.6|155
1720545900000|2024-07-09 17:25:00|580.2|579.6|580|579.4|580.2|579.6|580|579.4|154
1720546200000|2024-07-09 17:30:00|579.7|579.1|579.7|579.1|580.2|579.6|579.7|579.1|130
1720546500000|2024-07-09 17:35:00|579.5|578.9|579|578.4|579.8|579.2|578.9|578.3|260
1720546800000|2024-07-09 17:40:00|579.1|578.5|579.3|578.7|579.8|579.2|579|578.4|385
1720547100000|2024-07-09 17:45:00|579.1|578.5|578.8|578.2|579.2|578.6|578.8|578.2|185
1720547400000|2024-07-09 17:50:00|578.7|578.1|578.3|577.7|579|578.4|578|577.4|475
1720547700000|2024-07-09 17:55:00|578.4|577.8|578.3|577.7|578.7|578.1|578.3|577.7|433
1720548000000|2024-07-09 18:00:00|578.4|577.8|577.8|577.2|578.6|578|577.7|577.1|322
1720548300000|2024-07-09 18:05:00|578|577.4|578|577.4|578.8|578.2|577.6|577|532
1720548600000|2024-07-09 18:10:00|577.8|577.2|577.7|577.1|578.8|578.2|577.7|577.1|1597
1720548900000|2024-07-09 18:15:00|578|577.4|577.8|577.2|578.1|577.5|577|576.4|603
1720569600000|2024-07-10 00:00:00|577.2|576.6|576.5|575.9|578.1|577.5|575|574.4|324
1720569900000|2024-07-10 00:05:00|576.4|575.8|577|576.4|577|576.4|575.8|575.2|120
1720570200000|2024-07-10 00:10:00|576.9|576.3|576.9|576.3|577.1|576.5|576.3|575.7|30
1720570500000|2024-07-10 00:15:00|577.1|576.5|576.8|576.2|577.1|576.5|576.6|576|15
1720570800000|2024-07-10 00:20:00|576.6|576|576.8|576.2|577.1|576.5|576.3|575.7|48
1720571100000|2024-07-10 00:25:00|576.7|576.1|576.8|576.2|576.8|576.2|576.1|575.5|88
1720571400000|2024-07-10 00:30:00|576.7|576.1|577.6|577|577.7|577.1|576.7|576.1|20
1720571700000|2024-07-10 00:35:00|577.5|576.9|577|576.4|577.8|577.2|577|576.4|6
1720572000000|2024-07-10 00:40:00|577.1|576.5|577.6|577|577.7|577.1|577.1|576.5|8
1720572300000|2024-07-10 00:45:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|5
1720572600000|2024-07-10 00:50:00|577.5|576.9|577.3|576.7|577.6|577|577.3|576.7|14
1720572900000|2024-07-10 00:55:00|577.2|576.6|578.1|577.5|578.1|577.5|577.2|576.6|14
1720573200000|2024-07-10 01:00:00|577.9|577.3|576.8|576.2|578|577.4|576.8|576.2|12
1720573500000|2024-07-10 01:05:00|576.9|576.3|576.8|576.2|577|576.4|576.6|576|8
1720573800000|2024-07-10 01:10:00|576.9|576.3|577.1|576.5|577.2|576.6|576.8|576.2|15
1720574100000|2024-07-10 01:15:00|577|576.4|577.4|576.8|577.6|577|577|576.4|463
1720574400000|2024-07-10 01:20:00|577.5|576.9|576.8|576.2|577.5|576.9|576.8|576.2|3
1720574700000|2024-07-10 01:25:00|577|576.4|576.5|575.9|577|576.4|576.2|575.6|19
1720575000000|2024-07-10 01:30:00|576.4|575.8|576.4|575.8|576.7|576.1|576.3|575.7|5
1720575300000|2024-07-10 01:35:00|576.3|575.7|576.6|576|576.6|576|576.3|575.7|3
1720575600000|2024-07-10 01:40:00|576.7|576.1|576.8|576.2|576.8|576.2|576.5|575.9|2
1720575900000|2024-07-10 01:45:00|576.9|576.3|576.3|575.7|577|576.4|576.3|575.7|4
1720576200000|2024-07-10 01:50:00|576.5|575.9|576.9|576.3|576.9|576.3|576.4|575.8|5
1720576500000|2024-07-10 01:55:00|576.8|576.2|576.9|576.3|576.9|576.3|576.6|576|1
1720576800000|2024-07-10 02:00:00|576.7|576.1|576.6|576|576.7|576.1|576.5|575.9|15
1720577100000|2024-07-10 02:05:00|576.9|576.3|576.9|576.3|576.9|576.3|576.7|576.1|36
1720577400000|2024-07-10 02:10:00|576.8|576.2|576.2|575.6|576.9|576.3|576.2|575.6|10
1720577700000|2024-07-10 02:15:00|576.3|575.7|576.2|575.6|576.4|575.8|576.1|575.5|6
1720578000000|2024-07-10 02:20:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|4
1720578300000|2024-07-10 02:25:00|576.3|575.7|576.5|575.9|576.6|576|576.3|575.7|8
1720578600000|2024-07-10 02:30:00|576.6|576|576.3|575.7|576.6|576|576.1|575.5|5
1720578900000|2024-07-10 02:35:00|576.2|575.6|576.4|575.8|576.5|575.9|576.2|575.6|28
1720579200000|2024-07-10 02:40:00|576.3|575.7|576.2|575.6|576.6|576|576.1|575.5|11
1720579500000|2024-07-10 02:45:00|576.1|575.5|576|575.4|576.3|575.7|575.8|575.2|8
1720579800000|2024-07-10 02:50:00|576.3|575.7|575.6|575|576.6|576|575.6|575|26
1720580100000|2024-07-10 02:55:00|575.4|574.8|575.1|574.5|575.6|575|575.1|574.5|33
1720580400000|2024-07-10 03:00:00|574.8|574.2|575.3|574.7|575.4|574.8|574.8|574.2|13
1720580700000|2024-07-10 03:05:00|575.1|574.5|575.6|575|575.7|575.1|575.1|574.5|23
1720581000000|2024-07-10 03:10:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|7
1720581300000|2024-07-10 03:15:00|575.6|575|575.1|574.5|575.7|575.1|575.1|574.5|16
1720581600000|2024-07-10 03:20:00|575.2|574.6|575.2|574.6|575.3|574.7|575.1|574.5|10
1720581900000|2024-07-10 03:25:00|575.1|574.5|574.9|574.3|575.1|574.5|574.7|574.1|51
1720582200000|2024-07-10 03:30:00|575|574.4|575.1|574.5|575.1|574.5|574.9|574.3|12
1720582500000|2024-07-10 03:35:00|574.9|574.3|574.9|574.3|575|574.4|574.8|574.2|5
1720582800000|2024-07-10 03:40:00|574.8|574.2|574.8|574.2|574.8|574.2|574.6|574|14
1720583100000|2024-07-10 03:45:00|574.9|574.3|574.8|574.2|574.9|574.3|574.7|574.1|10
1720583400000|2024-07-10 03:50:00|574.9|574.3|574.6|574|574.9|574.3|574.6|574|4
1720583700000|2024-07-10 03:55:00|574.8|574.2|574.9|574.3|574.9|574.3|574.8|574.2|7
1720584000000|2024-07-10 04:00:00|575.1|574.5|575.1|574.5|575.1|574.5|574.9|574.3|31
1720584300000|2024-07-10 04:05:00|575|574.4|575.4|574.8|575.4|574.8|575|574.4|3
1720584600000|2024-07-10 04:10:00|575.3|574.7|575.3|574.7|575.3|574.7|575.1|574.5|4
1720584900000|2024-07-10 04:15:00|575.4|574.8|574.7|574.1|575.4|574.8|574.7|574.1|46
1720585200000|2024-07-10 04:20:00|574.6|574|574.5|573.9|574.6|574|574.5|573.9|19
1720585500000|2024-07-10 04:25:00|574.4|573.8|574.6|574|574.6|574|574.4|573.8|1
1720585800000|2024-07-10 04:30:00|574.5|573.9|574.4|573.8|574.5|573.9|574.4|573.8|8
1720586100000|2024-07-10 04:35:00|574.5|573.9|574.6|574|574.6|574|574.5|573.9|2
1720586400000|2024-07-10 04:40:00|574.4|573.8|574.6|574|574.6|574|574.4|573.8|6
1720586700000|2024-07-10 04:45:00|574.7|574.1|574.6|574|574.7|574.1|574.6|574|32
1720587000000|2024-07-10 04:50:00|574.7|574.1|574.9|574.3|575.1|574.5|574.7|574.1|32
1720587300000|2024-07-10 04:55:00|||||||||3
1720587600000|2024-07-10 05:00:00|575|574.4|574.9|574.3|575|574.4|574.9|574.3|4
1720587900000|2024-07-10 05:05:00|||||||||2
1720588200000|2024-07-10 05:10:00|575|574.4|574.9|574.3|575.2|574.6|574.9|574.3|12
1720588500000|2024-07-10 05:15:00|575|574.4|575|574.4|575|574.4|575|574.4|2
1720588800000|2024-07-10 05:20:00|575.2|574.6|575.3|574.7|575.4|574.8|575.1|574.5|12
1720589100000|2024-07-10 05:25:00|575.4|574.8|575.3|574.7|575.4|574.8|575.3|574.7|2
1720589400000|2024-07-10 05:30:00|575.4|574.8|575.4|574.8|575.4|574.8|575.2|574.6|3
1720590000000|2024-07-10 05:40:00|575.5|574.9|575.4|574.8|575.5|574.9|575.4|574.8|2
1720590300000|2024-07-10 05:45:00|575.5|574.9|575.2|574.6|575.6|575|575.2|574.6|17
1720590600000|2024-07-10 05:50:00|575.4|574.8|575.4|574.8|575.4|574.8|575.4|574.8|1
1720590900000|2024-07-10 05:55:00|575.3|574.7|575.4|574.8|575.4|574.8|575.3|574.7|2
1720591200000|2024-07-10 06:00:00|575.7|575.1|575.7|575.1|575.9|575.3|575.7|575.1|20
1720591500000|2024-07-10 06:05:00|575.6|575|575.4|574.8|575.6|575|575.4|574.8|6
1720591800000|2024-07-10 06:10:00|575.5|574.9|575.4|574.8|575.7|575.1|575.4|574.8|6
1720592100000|2024-07-10 06:15:00|575.2|574.6|575.2|574.6|575.2|574.6|575.2|574.6|8
1720592400000|2024-07-10 06:20:00|575.4|574.8|575.4|574.8|575.4|574.8|575.4|574.8|7
1720592700000|2024-07-10 06:25:00|575.5|574.9|575.2|574.6|575.5|574.9|575.1|574.5|9
1720593000000|2024-07-10 06:30:00|||||||||2
1720593300000|2024-07-10 06:35:00|575.1|574.5|575.5|574.9|575.5|574.9|575|574.4|35
1720593600000|2024-07-10 06:40:00|575.6|575|576|575.4|576.5|575.9|575.5|574.9|94
1720593900000|2024-07-10 06:45:00|575.9|575.3|575.7|575.1|576|575.4|575.7|575.1|7
1720594200000|2024-07-10 06:50:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|7
1720594500000|2024-07-10 06:55:00|575.5|574.9|575.8|575.2|576.1|575.5|575.5|574.9|64
1720594800000|2024-07-10 07:00:00|575.7|575.1|574.9|574.3|575.7|575.1|574.7|574.1|35
1720595100000|2024-07-10 07:05:00|575|574.4|575.9|575.3|575.9|575.3|575|574.4|67
1720595400000|2024-07-10 07:10:00|575.8|575.2|576.2|575.6|576.3|575.7|575.7|575.1|49
1720595700000|2024-07-10 07:15:00|576.1|575.5|576.4|575.8|576.5|575.9|575.8|575.2|32
1720596000000|2024-07-10 07:20:00|576.7|576.1|576.7|576.1|576.8|576.2|576.6|576|23
1720596300000|2024-07-10 07:25:00|576.5|575.9|576.2|575.6|576.5|575.9|576.2|575.6|13
1720596600000|2024-07-10 07:30:00|576.1|575.5|576.2|575.6|576.2|575.6|575.9|575.3|12
1720596900000|2024-07-10 07:35:00|576.4|575.8|576.2|575.6|576.4|575.8|576.1|575.5|14
1720597200000|2024-07-10 07:40:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|16
1720597500000|2024-07-10 07:45:00|575.9|575.3|575.2|574.6|575.9|575.3|575|574.4|13
1720597800000|2024-07-10 07:50:00|575.4|574.8|575.1|574.5|575.4|574.8|574.9|574.3|16
1720598100000|2024-07-10 07:55:00|575|574.4|574.9|574.3|575.2|574.6|574.9|574.3|9
1720598400000|2024-07-10 08:00:00|574.4|573.8|575.2|574.6|575.2|574.6|574.4|573.8|88
1720598700000|2024-07-10 08:05:00|575.6|575|575.2|574.6|575.7|575.1|574.9|574.3|35
1720599000000|2024-07-10 08:10:00|575.4|574.8|575.4|574.8|575.5|574.9|575.2|574.6|18
1720599300000|2024-07-10 08:15:00|575.5|574.9|575.7|575.1|575.7|575.1|575.3|574.7|14
1720599600000|2024-07-10 08:20:00|575.5|574.9|575.3|574.7|575.6|575|575.2|574.6|6
1720599900000|2024-07-10 08:25:00|575.2|574.6|575|574.4|575.2|574.6|574.7|574.1|49
1720600200000|2024-07-10 08:30:00|||||||||4
1720600500000|2024-07-10 08:35:00|574.2|573.6|573.3|572.7|574.2|573.6|572.8|572.2|231
1720600800000|2024-07-10 08:40:00|573.4|572.8|573.8|573.2|574|573.4|573.4|572.8|55
1720601100000|2024-07-10 08:45:00|573.7|573.1|572.8|572.2|573.7|573.1|572.8|572.2|147
1720601400000|2024-07-10 08:50:00|572.9|572.3|573.9|573.3|574.1|573.5|572.9|572.3|101
1720601700000|2024-07-10 08:55:00|574|573.4|573.9|573.3|574.3|573.7|573.3|572.7|68
1720602000000|2024-07-10 09:00:00|574.1|573.5|573.3|572.7|574.1|573.5|573|572.4|95
1720602300000|2024-07-10 09:05:00|573.2|572.6|572.8|572.2|573.5|572.9|572.6|572|111
1720602600000|2024-07-10 09:10:00|572.9|572.3|571.9|571.3|573|572.4|571.7|571.1|209
1720602900000|2024-07-10 09:15:00|572|571.4|572.8|572.2|573|572.4|571.8|571.2|91
1720603200000|2024-07-10 09:20:00|573|572.4|573.3|572.7|573.5|572.9|572.8|572.2|90
1720603500000|2024-07-10 09:25:00|573.5|572.9|573.9|573.3|574.5|573.9|573.5|572.9|127
1720603800000|2024-07-10 09:30:00|573.8|573.2|573.8|573.2|573.8|573.2|573.3|572.7|50
1720604100000|2024-07-10 09:35:00|573.6|573|573.5|572.9|574|573.4|573.5|572.9|43
1720604400000|2024-07-10 09:40:00|573.7|573.1|574.1|573.5|574.3|573.7|573.5|572.9|56
1720604700000|2024-07-10 09:45:00|574|573.4|574.1|573.5|574.4|573.8|574|573.4|48
1720605000000|2024-07-10 09:50:00|574.2|573.6|574|573.4|574.3|573.7|573.9|573.3|26
1720605300000|2024-07-10 09:55:00|574.3|573.7|574|573.4|574.3|573.7|574|573.4|19
1720605600000|2024-07-10 10:00:00|574.1|573.5|574.3|573.7|574.5|573.9|574|573.4|60
1720605900000|2024-07-10 10:05:00|574.7|574.1|574.5|573.9|575.3|574.7|574|573.4|119
1720606200000|2024-07-10 10:10:00|574.6|574|575.1|574.5|575.3|574.7|574.6|574|15
1720606500000|2024-07-10 10:15:00|575.3|574.7|575|574.4|575.3|574.7|575|574.4|16
1720606800000|2024-07-10 10:20:00|574.8|574.2|574.3|573.7|574.8|574.2|574.1|573.5|52
1720607100000|2024-07-10 10:25:00|574.1|573.5|574.3|573.7|574.5|573.9|574.1|573.5|17
1720607400000|2024-07-10 10:30:00|574.4|573.8|574|573.4|574.5|573.9|573.5|572.9|100
1720607700000|2024-07-10 10:35:00|573.9|573.3|574.1|573.5|574.3|573.7|573.6|573|78
1720608000000|2024-07-10 10:40:00|574|573.4|573.6|573|574|573.4|573.3|572.7|72
1720608300000|2024-07-10 10:45:00|573.7|573.1|573.8|573.2|574|573.4|573.6|573|27
1720608600000|2024-07-10 10:50:00|573.7|573.1|574.3|573.7|574.4|573.8|573.7|573.1|15
1720608900000|2024-07-10 10:55:00|574.5|573.9|575.1|574.5|575.2|574.6|574.5|573.9|29
1720609200000|2024-07-10 11:00:00|575.2|574.6|575|574.4|575.2|574.6|574.6|574|35
1720609500000|2024-07-10 11:05:00|575.1|574.5|575.3|574.7|575.5|574.9|575.1|574.5|16
1720609800000|2024-07-10 11:10:00|575.4|574.8|575|574.4|575.4|574.8|574.7|574.1|52
1720610100000|2024-07-10 11:15:00|574.8|574.2|574.7|574.1|574.8|574.2|574.7|574.1|6
1720610400000|2024-07-10 11:20:00|574.8|574.2|574.5|573.9|574.8|574.2|574.5|573.9|8
1720610700000|2024-07-10 11:25:00|574.8|574.2|574.8|574.2|574.8|574.2|574.7|574.1|15
1720611000000|2024-07-10 11:30:00|575|574.4|575|574.4|575|574.4|574.5|573.9|40
1720611300000|2024-07-10 11:35:00|574.9|574.3|574.3|573.7|574.9|574.3|574.3|573.7|16
1720611600000|2024-07-10 11:40:00|574.4|573.8|574.3|573.7|574.4|573.8|574.3|573.7|4
1720611900000|2024-07-10 11:45:00|574.2|573.6|574|573.4|574.2|573.6|573.8|573.2|37
1720612200000|2024-07-10 11:50:00|574.1|573.5|574|573.4|574.2|573.6|573.9|573.3|35
1720612500000|2024-07-10 11:55:00|574.2|573.6|573.8|573.2|574.2|573.6|573.5|572.9|44
1720612800000|2024-07-10 12:00:00|573.7|573.1|574.9|574.3|574.9|574.3|573.5|572.9|103
1720613100000|2024-07-10 12:05:00|575|574.4|574.8|574.2|575.4|574.8|574.8|574.2|100
1720613400000|2024-07-10 12:10:00|574.9|574.3|574.2|573.6|574.9|574.3|574|573.4|41
1720613700000|2024-07-10 12:15:00|574.1|573.5|574.8|574.2|575.3|574.7|574.1|573.5|83
1720614000000|2024-07-10 12:20:00|574.9|574.3|574.5|573.9|574.9|574.3|574.3|573.7|17
1720614300000|2024-07-10 12:25:00|574.4|573.8|573.6|573|574.4|573.8|573.5|572.9|105
1720614600000|2024-07-10 12:30:00|573.5|572.9|573.1|572.5|573.6|573|573|572.4|112
1720614900000|2024-07-10 12:35:00|573|572.4|573.1|572.5|573.1|572.5|572.7|572.1|40
1720615200000|2024-07-10 12:40:00|573.2|572.6|573.1|572.5|573.5|572.9|573.1|572.5|34
1720618200000|2024-07-10 13:30:00|572.8|572.2|568.3|567.7|572.8|572.2|566.7|566.1|2433
1720618500000|2024-07-10 13:35:00|568.6|568|566.9|566.3|568.8|568.2|566.9|566.3|1003
1720618800000|2024-07-10 13:40:00|567|566.4|568.6|568|569.2|568.6|566.9|566.3|680
1720619100000|2024-07-10 13:45:00|568.4|567.8|571.3|570.7|571.5|570.9|567.6|567|1027
1720619400000|2024-07-10 13:50:00|571.1|570.5|569.1|568.5|571.5|570.9|569.1|568.5|760
1720619700000|2024-07-10 13:55:00|568.9|568.3|566.8|566.2|569.2|568.6|566.3|565.7|1219
1720620000000|2024-07-10 14:00:00|566.7|566.1|565.6|565|567.1|566.5|565.3|564.7|911
1720620300000|2024-07-10 14:05:00|565.8|565.2|563.9|563.3|566.1|565.5|563.6|563|1192
1720620600000|2024-07-10 14:10:00|563.6|563|564.8|564.2|565.6|565|562.9|562.3|945
1720620900000|2024-07-10 14:15:00|564.6|564|564.8|564.2|566.1|565.5|564.6|564|649
1720621200000|2024-07-10 14:20:00|565|564.4|565.1|564.5|565.5|564.9|564.4|563.8|387
1720621500000|2024-07-10 14:25:00|565|564.4|565.3|564.7|565.8|565.2|565|564.4|1182
1720621800000|2024-07-10 14:30:00|565.2|564.6|566|565.4|566.1|565.5|564.8|564.2|293
1720622100000|2024-07-10 14:35:00|565.9|565.3|567.5|566.9|567.5|566.9|565.6|565|581
1720622400000|2024-07-10 14:40:00|567.4|566.8|568.5|567.9|568.8|568.2|567.4|566.8|943
1720622700000|2024-07-10 14:45:00|568.6|568|567.8|567.2|569|568.4|567.1|566.5|846
1720623000000|2024-07-10 14:50:00|567.9|567.3|569|568.4|569.5|568.9|567.3|566.7|616
1720623300000|2024-07-10 14:55:00|569.2|568.6|569.5|568.9|569.8|569.2|569|568.4|516
1720623600000|2024-07-10 15:00:00|569.7|569.1|571.2|570.6|571.7|571.1|569.7|569.1|485
1720623900000|2024-07-10 15:05:00|571.5|570.9|570.7|570.1|571.7|571.1|570.6|570|462
1720624200000|2024-07-10 15:10:00|571|570.4|571.2|570.6|572|571.4|570.7|570.1|387
1720624500000|2024-07-10 15:15:00|571|570.4|570.7|570.1|571|570.4|570.2|569.6|376
1720624800000|2024-07-10 15:20:00|570.5|569.9|570.5|569.9|570.8|570.2|570.2|569.6|181
1720625100000|2024-07-10 15:25:00|570.2|569.6|569|568.4|570.5|569.9|569|568.4|303
1720625400000|2024-07-10 15:30:00|568.9|568.3|570.5|569.9|570.5|569.9|568.8|568.2|447
1720625700000|2024-07-10 15:35:00|570.7|570.1|571.7|571.1|572|571.4|570.5|569.9|330
1720626000000|2024-07-10 15:40:00|571.9|571.3|572.2|571.6|572.5|571.9|571.7|571.1|297
1720626300000|2024-07-10 15:45:00|572.4|571.8|571.2|570.6|572.7|572.1|570.7|570.1|396
1720626600000|2024-07-10 15:50:00|571|570.4|571.8|571.2|572.7|572.1|570.7|570.1|506
1720626900000|2024-07-10 15:55:00|572|571.4|571.8|571.2|572.5|571.9|571.5|570.9|232
1720627200000|2024-07-10 16:00:00|572|571.4|570.5|569.9|572|571.4|570.3|569.7|244
1720627500000|2024-07-10 16:05:00|570.3|569.7|570|569.4|570.5|569.9|569.5|568.9|364
1720627800000|2024-07-10 16:10:00|570.1|569.5|570.2|569.6|570.5|569.9|570|569.4|177
1720628100000|2024-07-10 16:15:00|570|569.4|570.2|569.6|570.8|570.2|569.7|569.1|190
1720628400000|2024-07-10 16:20:00|570.5|569.9|570.2|569.6|570.7|570.1|570.2|569.6|169
1720628700000|2024-07-10 16:25:00|570.1|569.5|570|569.4|570.5|569.9|569.9|569.3|275
1720629000000|2024-07-10 16:30:00|570.2|569.6|570.6|570|570.7|570.1|569.7|569.1|285
1720629300000|2024-07-10 16:35:00|570.5|569.9|571|570.4|571.2|570.6|570.2|569.6|197
1720629600000|2024-07-10 16:40:00|570.9|570.3|571.4|570.8|571.7|571.1|570.9|570.3|218
1720629900000|2024-07-10 16:45:00|571.5|570.9|570.7|570.1|571.7|571.1|570.4|569.8|151
1720630200000|2024-07-10 16:50:00|570.5|569.9|569.7|569.1|570.5|569.9|569.5|568.9|241
1720630500000|2024-07-10 16:55:00|569.9|569.3|569.5|568.9|570|569.4|569.2|568.6|503
1720630800000|2024-07-10 17:00:00|569.7|569.1|570.2|569.6|570.5|569.9|569.7|569.1|196
1720631100000|2024-07-10 17:05:00|570.4|569.8|570.7|570.1|570.7|570.1|570.2|569.6|205
1720631400000|2024-07-10 17:10:00|570.5|569.9|570.7|570.1|570.7|570.1|570.5|569.9|40
1720631700000|2024-07-10 17:15:00|570.9|570.3|571|570.4|571.2|570.6|570.9|570.3|69
1720632000000|2024-07-10 17:20:00|570.9|570.3|570.5|569.9|570.9|570.3|570.5|569.9|258
1720632300000|2024-07-10 17:25:00|570.6|570|570.8|570.2|570.8|570.2|570.2|569.6|138
1720632600000|2024-07-10 17:30:00|570.6|570|570.8|570.2|571|570.4|570.5|569.9|230
1720632900000|2024-07-10 17:35:00|571|570.4|570.5|569.9|571|570.4|570.5|569.9|206
1720633200000|2024-07-10 17:40:00|570.4|569.8|571.3|570.7|571.3|570.7|570.3|569.7|169
1720633500000|2024-07-10 17:45:00|571|570.4|571.4|570.8|572.3|571.7|571|570.4|441
1720633800000|2024-07-10 17:50:00|571.3|570.7|570.6|570|571.5|570.9|570.6|570|796
1720634100000|2024-07-10 17:55:00|570.5|569.9|570.9|570.3|570.9|570.3|570.5|569.9|484
1720634400000|2024-07-10 18:00:00|570.8|570.2|570.3|569.7|571|570.4|570|569.4|471
1720634700000|2024-07-10 18:05:00|570.1|569.5|569.3|568.7|570.1|569.5|569.3|568.7|289
1720635000000|2024-07-10 18:10:00|569|568.4|567.3|566.7|569.1|568.5|567.3|566.7|2229
1720635300000|2024-07-10 18:15:00|567.5|566.9|567|566.4|567.6|567|566.7|566.1|718
1720656000000|2024-07-11 00:00:00|567.6|567|567.1|566.5|567.6|567|565.7|565.1|188
1720656300000|2024-07-11 00:05:00|567.2|566.6|567.6|567|567.6|567|567.1|566.5|62
1720656600000|2024-07-11 00:10:00|568.3|567.7|569.5|568.9|569.6|569|568.3|567.7|72
1720656900000|2024-07-11 00:15:00|569.4|568.8|568.6|568|570.1|569.5|568.6|568|90
1720657200000|2024-07-11 00:20:00|568.7|568.1|569.1|568.5|569.3|568.7|568.7|568.1|27
1720657500000|2024-07-11 00:25:00|569.3|568.7|569.1|568.5|569.3|568.7|568.9|568.3|33
1720657800000|2024-07-11 00:30:00|569.2|568.6|569.1|568.5|569.2|568.6|568.8|568.2|9
1720658100000|2024-07-11 00:35:00|569|568.4|569.6|569|569.6|569|568.9|568.3|33
1720658400000|2024-07-11 00:40:00|569.5|568.9|569.6|569|569.6|569|569.3|568.7|8
1720658700000|2024-07-11 00:45:00|569.7|569.1|569.6|569|569.9|569.3|569.6|569|8
1720659000000|2024-07-11 00:50:00|569.7|569.1|569.6|569|569.7|569.1|569.6|569|5
1720659300000|2024-07-11 00:55:00|569.4|568.8|569.8|569.2|569.9|569.3|569.4|568.8|20
1720659600000|2024-07-11 01:00:00|569.9|569.3|569.6|569|569.9|569.3|569.6|569|4
1720659900000|2024-07-11 01:05:00|569.4|568.8|569.4|568.8|569.4|568.8|569.4|568.8|12
1720660200000|2024-07-11 01:10:00|569.3|568.7|569.1|568.5|569.6|569|569.1|568.5|14
1720660500000|2024-07-11 01:15:00|569.3|568.7|569.6|569|569.6|569|569.3|568.7|11
1720660800000|2024-07-11 01:20:00|569.9|569.3|570.3|569.7|570.3|569.7|569.7|569.1|26
1720661100000|2024-07-11 01:25:00|570.2|569.6|570.3|569.7|570.5|569.9|570.1|569.5|57
1720661400000|2024-07-11 01:30:00|570.2|569.6|570.1|569.5|570.3|569.7|570.1|569.5|6
1720661700000|2024-07-11 01:35:00|570.2|569.6|570.1|569.5|570.2|569.6|570.1|569.5|4
1720662000000|2024-07-11 01:40:00|570.3|569.7|570.1|569.5|570.3|569.7|570.1|569.5|12
1720662300000|2024-07-11 01:45:00|||||||||31
1720662600000|2024-07-11 01:50:00|570.2|569.6|570.2|569.6|570.3|569.7|570.2|569.6|19
1720662900000|2024-07-11 01:55:00|570.3|569.7|570.4|569.8|570.4|569.8|570.3|569.7|3
1720663200000|2024-07-11 02:00:00|570.6|570|570.6|570|570.6|570|570.5|569.9|12
1720663500000|2024-07-11 02:05:00|570.5|569.9|570|569.4|570.5|569.9|569.6|569|45
1720663800000|2024-07-11 02:10:00|569.9|569.3|569.9|569.3|570.1|569.5|569.8|569.2|16
1720664100000|2024-07-11 02:15:00|570|569.4|570|569.4|570.1|569.5|569.9|569.3|5
1720664400000|2024-07-11 02:20:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|6
1720664700000|2024-07-11 02:25:00|569.9|569.3|570|569.4|570.3|569.7|569.6|569|553
1720665000000|2024-07-11 02:30:00|570.1|569.5|569.8|569.2|570.3|569.7|569.7|569.1|21
1720665300000|2024-07-11 02:35:00|569.9|569.3|570|569.4|570.2|569.6|569.9|569.3|38
1720665600000|2024-07-11 02:40:00|569.7|569.1|569.9|569.3|569.9|569.3|569.5|568.9|108
1720665900000|2024-07-11 02:45:00|569.8|569.2|570.1|569.5|570.2|569.6|569.8|569.2|2
1720666200000|2024-07-11 02:50:00|570.2|569.6|570.7|570.1|571.1|570.5|570.1|569.5|301
1720666500000|2024-07-11 02:55:00|570.6|570|571.1|570.5|571.1|570.5|570.5|569.9|36
1720666800000|2024-07-11 03:00:00|571|570.4|570.5|569.9|571.1|570.5|570.5|569.9|10
1720667100000|2024-07-11 03:05:00|570.4|569.8|571|570.4|571.2|570.6|570.3|569.7|530
1720667400000|2024-07-11 03:10:00|571.2|570.6|571.4|570.8|571.5|570.9|571|570.4|137
1720667700000|2024-07-11 03:15:00|571.5|570.9|572.4|571.8|572.5|571.9|571.4|570.8|264
1720668000000|2024-07-11 03:20:00|572.5|571.9|573.1|572.5|573.1|572.5|572.4|571.8|61
1720668300000|2024-07-11 03:25:00|572.9|572.3|572.7|572.1|573|572.4|572.7|572.1|17
1720668600000|2024-07-11 03:30:00|572.6|572|573.1|572.5|573.1|572.5|572.6|572|8
1720668900000|2024-07-11 03:35:00|573|572.4|572.8|572.2|573|572.4|572.8|572.2|15
1720669200000|2024-07-11 03:40:00|572.9|572.3|572.4|571.8|572.9|572.3|572.4|571.8|30
1720669500000|2024-07-11 03:45:00|572.3|571.7|572.6|572|572.6|572|572.3|571.7|13
1720669800000|2024-07-11 03:50:00|572.7|572.1|572.7|572.1|572.9|572.3|572.7|572.1|13
1720670100000|2024-07-11 03:55:00|572.5|571.9|572.2|571.6|572.6|572|572|571.4|64
1720670400000|2024-07-11 04:00:00|571.9|571.3|571.9|571.3|572|571.4|571.8|571.2|4
1720670700000|2024-07-11 04:05:00|572|571.4|572.2|571.6|572.2|571.6|572|571.4|10
1720671000000|2024-07-11 04:10:00|572.1|571.5|571.9|571.3|572.2|571.6|571.9|571.3|9
1720671300000|2024-07-11 04:15:00|572.2|571.6|572|571.4|572.4|571.8|572|571.4|30
1720671600000|2024-07-11 04:20:00|572.1|571.5|571.9|571.3|572.2|571.6|571.9|571.3|3
1720671900000|2024-07-11 04:25:00|572|571.4|572|571.4|572|571.4|571.9|571.3|4
1720672200000|2024-07-11 04:30:00|572.1|571.5|572.2|571.6|572.2|571.6|571.8|571.2|184
1720672500000|2024-07-11 04:35:00|572|571.4|572.2|571.6|572.4|571.8|572|571.4|76
1720672800000|2024-07-11 04:40:00|572|571.4|572.2|571.6|572.2|571.6|572|571.4|59
1720673100000|2024-07-11 04:45:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|21
1720673400000|2024-07-11 04:50:00|571.9|571.3|572.2|571.6|572.2|571.6|571.9|571.3|1
1720673700000|2024-07-11 04:55:00|572.3|571.7|572.2|571.6|572.3|571.7|572.2|571.6|2
1720674000000|2024-07-11 05:00:00|572.3|571.7|571.8|571.2|572.3|571.7|571.8|571.2|3
1720674300000|2024-07-11 05:05:00|571.7|571.1|572|571.4|572|571.4|571.7|571.1|11
1720674600000|2024-07-11 05:10:00|572.1|571.5|572|571.4|572.1|571.5|572|571.4|6
1720674900000|2024-07-11 05:15:00|572.1|571.5|572.2|571.6|572.2|571.6|572|571.4|1
1720675200000|2024-07-11 05:20:00|572|571.4|572.2|571.6|572.2|571.6|572|571.4|19
1720675500000|2024-07-11 05:25:00|572.5|571.9|572.2|571.6|572.5|571.9|571.7|571.1|44
1720675800000|2024-07-11 05:30:00|572.1|571.5|572.3|571.7|572.5|571.9|572|571.4|12
1720676100000|2024-07-11 05:35:00|572.2|571.6|572|571.4|572.2|571.6|571.8|571.2|5
1720676400000|2024-07-11 05:40:00|571.8|571.2|571.7|571.1|571.8|571.2|571.5|570.9|9
1720676700000|2024-07-11 05:45:00|571.8|571.2|572|571.4|572.1|571.5|571.8|571.2|1
1720677000000|2024-07-11 05:50:00|571.9|571.3|572|571.4|572|571.4|571.9|571.3|1
1720677300000|2024-07-11 05:55:00|571.9|571.3|571.7|571.1|572|571.4|571.7|571.1|12
1720677600000|2024-07-11 06:00:00|571.6|571|572|571.4|572|571.4|571.6|571|11
1720677900000|2024-07-11 06:05:00|571.9|571.3|571.5|570.9|572|571.4|571.3|570.7|13
1720678200000|2024-07-11 06:10:00|571.3|570.7|571|570.4|571.3|570.7|570.8|570.2|13
1720678500000|2024-07-11 06:15:00|571.1|570.5|570.8|570.2|571.3|570.7|570.8|570.2|28
1720678800000|2024-07-11 06:20:00|570.9|570.3|570.8|570.2|571|570.4|570.6|570|30
1720679100000|2024-07-11 06:25:00|570.9|570.3|570.5|569.9|570.9|570.3|570.5|569.9|10
1720679400000|2024-07-11 06:30:00|570.3|569.7|570|569.4|570.5|569.9|569.9|569.3|40
1720679700000|2024-07-11 06:35:00|570.1|569.5|570.3|569.7|570.8|570.2|570|569.4|39
1720680000000|2024-07-11 06:40:00|570|569.4|569.8|569.2|570.3|569.7|569.6|569|99
1720680300000|2024-07-11 06:45:00|569.9|569.3|570.7|570.1|570.8|570.2|569.9|569.3|13
1720680600000|2024-07-11 06:50:00|570.8|570.2|570.5|569.9|570.8|570.2|570.4|569.8|8
1720680900000|2024-07-11 06:55:00|570.6|570|570.8|570.2|571|570.4|570.6|570|23
1720681200000|2024-07-11 07:00:00|570.9|570.3|571.9|571.3|572.3|571.7|570.9|570.3|45
1720681500000|2024-07-11 07:05:00|571.8|571.2|571.2|570.6|571.8|571.2|571.2|570.6|17
1720681800000|2024-07-11 07:10:00|570.8|570.2|570.8|570.2|571|570.4|570.8|570.2|19
1720682100000|2024-07-11 07:15:00|||||||||4
1720682400000|2024-07-11 07:20:00|571.1|570.5|571|570.4|571.6|571|571|570.4|30
1720682700000|2024-07-11 07:25:00|571.1|570.5|571.1|570.5|571.1|570.5|571|570.4|11
1720683000000|2024-07-11 07:30:00|571|570.4|571.1|570.5|571.3|570.7|571|570.4|5
1720683300000|2024-07-11 07:35:00|571.3|570.7|572.3|571.7|572.3|571.7|571.3|570.7|42
1720683600000|2024-07-11 07:40:00|572.2|571.6|572.1|571.5|572.3|571.7|572.1|571.5|7
1720683900000|2024-07-11 07:45:00|572|571.4|571.5|570.9|572.1|571.5|571.5|570.9|38
1720684200000|2024-07-11 07:50:00|571.6|571|572.1|571.5|572.3|571.7|571.5|570.9|13
1720684500000|2024-07-11 07:55:00|572.2|571.6|571.6|571|572.3|571.7|571.6|571|34
1720684800000|2024-07-11 08:00:00|571.4|570.8|571.8|571.2|571.8|571.2|571.3|570.7|14
1720685100000|2024-07-11 08:05:00|572.1|571.5|571.5|570.9|572.1|571.5|571.3|570.7|19
1720685400000|2024-07-11 08:10:00|571.4|570.8|572.1|571.5|572.1|571.5|571.3|570.7|41
1720685700000|2024-07-11 08:15:00|572.6|572|572.3|571.7|572.6|572|572.3|571.7|26
1720686000000|2024-07-11 08:20:00|572.4|571.8|572.3|571.7|572.5|571.9|572.3|571.7|9
1720686300000|2024-07-11 08:25:00|572.5|571.9|572.1|571.5|572.5|571.9|572.1|571.5|11
1720686600000|2024-07-11 08:30:00|571.8|571.2|571.6|571|571.8|571.2|571.4|570.8|60
1720686900000|2024-07-11 08:35:00|571.4|570.8|572.1|571.5|572.1|571.5|571.4|570.8|28
1720687200000|2024-07-11 08:40:00|572.2|571.6|571.9|571.3|572.3|571.7|571.8|571.2|50
1720687500000|2024-07-11 08:45:00|572.1|571.5|573.6|573|573.8|573.2|572.1|571.5|88
1720687800000|2024-07-11 08:50:00|573.7|573.1|573.3|572.7|574.6|574|573.3|572.7|99
1720688100000|2024-07-11 08:55:00|573.4|572.8|573.8|573.2|573.8|573.2|573.1|572.5|44
1720688400000|2024-07-11 09:00:00|573.7|573.1|573.7|573.1|573.9|573.3|573.3|572.7|21
1720688700000|2024-07-11 09:05:00|573.6|573|574.4|573.8|574.5|573.9|573.6|573|55
1720689000000|2024-07-11 09:10:00|574.1|573.5|574.2|573.6|574.4|573.8|574.1|573.5|347
1720689300000|2024-07-11 09:15:00|574.3|573.7|574.9|574.3|575.1|574.5|574.1|573.5|125
1720689600000|2024-07-11 09:20:00|574.7|574.1|574.4|573.8|574.7|574.1|574.1|573.5|124
1720689900000|2024-07-11 09:25:00|574.6|574|574.4|573.8|574.9|574.3|574.4|573.8|68
1720690200000|2024-07-11 09:30:00|574.5|573.9|574.6|574|574.7|574.1|574.4|573.8|26
1720690500000|2024-07-11 09:35:00|574.7|574.1|574.5|573.9|575.2|574.6|574.4|573.8|219
1720690800000|2024-07-11 09:40:00|574.7|574.1|575.5|574.9|575.5|574.9|574.7|574.1|106
1720691100000|2024-07-11 09:45:00|575.8|575.2|576.2|575.6|576.2|575.6|575.7|575.1|101
1720691400000|2024-07-11 09:50:00|576.3|575.7|575.7|575.1|576.3|575.7|575.5|574.9|121
1720691700000|2024-07-11 09:55:00|576|575.4|575.8|575.2|576.1|575.5|575.7|575.1|48
1720692000000|2024-07-11 10:00:00|575.7|575.1|576|575.4|576|575.4|575.2|574.6|56
1720692300000|2024-07-11 10:05:00|575.9|575.3|576.4|575.8|576.6|576|575.9|575.3|40
1720692600000|2024-07-11 10:10:00|576.3|575.7|576.7|576.1|576.9|576.3|576.2|575.6|130
1720692900000|2024-07-11 10:15:00|576.8|576.2|576.1|575.5|577|576.4|576|575.4|146
1720693200000|2024-07-11 10:20:00|576.2|575.6|576.2|575.6|576.5|575.9|576|575.4|149
1720693500000|2024-07-11 10:25:00|576.1|575.5|575.8|575.2|576.3|575.7|575.8|575.2|298
1720693800000|2024-07-11 10:30:00|575.5|574.9|575|574.4|575.7|575.1|574.8|574.2|65
1720694100000|2024-07-11 10:35:00|575.1|574.5|575.1|574.5|575.3|574.7|575|574.4|23
1720694400000|2024-07-11 10:40:00|575.3|574.7|575.3|574.7|575.5|574.9|575.3|574.7|20
1720694700000|2024-07-11 10:45:00|575.4|574.8|575.8|575.2|576.1|575.5|575.4|574.8|33
1720695000000|2024-07-11 10:50:00|575.5|574.9|575.9|575.3|576.1|575.5|575.5|574.9|53
1720695300000|2024-07-11 10:55:00|576|575.4|576.1|575.5|576.2|575.6|576|575.4|14
1720695600000|2024-07-11 11:00:00|576|575.4|575.6|575|576|575.4|575.5|574.9|104
1720695900000|2024-07-11 11:05:00|576|575.4|575.6|575|576|575.4|575.6|575|80
1720696200000|2024-07-11 11:10:00|575.5|574.9|575.9|575.3|576|575.4|575.5|574.9|100
1720696500000|2024-07-11 11:15:00|576|575.4|576.5|575.9|576.5|575.9|575.8|575.2|85
1720696800000|2024-07-11 11:20:00|576.6|576|576.6|576|577|576.4|576.5|575.9|57
1720697100000|2024-07-11 11:25:00|576.7|576.1|577|576.4|577.2|576.6|576.3|575.7|45
1720697400000|2024-07-11 11:30:00|576.7|576.1|577.2|576.6|577.2|576.6|576.7|576.1|52
1720697700000|2024-07-11 11:35:00|577|576.4|578|577.4|578|577.4|576.7|576.1|172
1720698000000|2024-07-11 11:40:00|577.9|577.3|578|577.4|578|577.4|577.7|577.1|42
1720698300000|2024-07-11 11:45:00|578.2|577.6|578.2|577.6|578.2|577.6|578|577.4|41
1720698600000|2024-07-11 11:50:00|578.5|577.9|581.2|580.6|581.3|580.7|578.5|577.9|169
1720698900000|2024-07-11 11:55:00|581.4|580.8|581|580.4|581.7|581.1|580.5|579.9|224
1720699200000|2024-07-11 12:00:00|581.2|580.6|582.7|582.1|582.9|582.3|580.9|580.3|430
1720699500000|2024-07-11 12:05:00|582.8|582.2|584|583.4|584.7|584.1|582.7|582.1|388
1720699800000|2024-07-11 12:10:00|583.9|583.3|582.8|582.2|584.1|583.5|582.6|582|213
1720700100000|2024-07-11 12:15:00|582.7|582.1|583.5|582.9|583.6|583|582.6|582|179
1720700400000|2024-07-11 12:20:00|583.4|582.8|582.5|581.9|583.6|583|582.2|581.6|219
1720700700000|2024-07-11 12:25:00|582.4|581.8|582.5|581.9|582.9|582.3|582.4|581.8|51
1720701000000|2024-07-11 12:30:00|582.7|582.1|581.4|580.8|583.2|582.6|581|580.4|402
1720701300000|2024-07-11 12:35:00|581.6|581|582.1|581.5|582.4|581.8|581.6|581|155
1720701600000|2024-07-11 12:40:00|582.2|581.6|582|581.4|582.7|582.1|581.7|581.1|281
1720704600000|2024-07-11 13:30:00|581.7|581.1|582.6|582|583.1|582.5|579.1|578.5|1819
1720704900000|2024-07-11 13:35:00|582.9|582.3|581.1|580.5|583.1|582.5|581|580.4|904
1720705200000|2024-07-11 13:40:00|581.3|580.7|582.9|582.3|582.9|582.3|580.2|579.6|992
1720705500000|2024-07-11 13:45:00|583.1|582.5|582.6|582|584.1|583.5|581.9|581.3|791
1720705800000|2024-07-11 13:50:00|582.4|581.8|580.2|579.6|582.6|582|580|579.4|1245
1720706100000|2024-07-11 13:55:00|580.4|579.8|582.4|581.8|582.5|581.9|580.2|579.6|721
1720706400000|2024-07-11 14:00:00|582.2|581.6|583.6|583|583.9|583.3|581.9|581.3|606
1720706700000|2024-07-11 14:05:00|583.4|582.8|586.9|586.3|587|586.4|582.9|582.3|1097
1720707000000|2024-07-11 14:10:00|586.8|586.2|584.7|584.1|586.9|586.3|584.5|583.9|996
1720707300000|2024-07-11 14:15:00|585|584.4|585.2|584.6|585.7|585.1|584.7|584.1|430
1720707600000|2024-07-11 14:20:00|585|584.4|583.7|583.1|585.2|584.6|583.3|582.7|446
1720707900000|2024-07-11 14:25:00|583.6|583|583.7|583.1|584.5|583.9|583|582.4|650
1720708200000|2024-07-11 14:30:00|583.8|583.2|583.8|583.2|584.5|583.9|583.2|582.6|293
1720708500000|2024-07-11 14:35:00|583.9|583.3|584|583.4|584.8|584.2|583.8|583.2|328
1720708800000|2024-07-11 14:40:00|584.2|583.6|584.5|583.9|584.8|584.2|583.5|582.9|282
1720709100000|2024-07-11 14:45:00|584.7|584.1|584.3|583.7|585.8|585.2|584|583.4|741
1720709400000|2024-07-11 14:50:00|584.5|583.9|582.8|582.2|585.3|584.7|582.8|582.2|852
1720709700000|2024-07-11 14:55:00|582.6|582|584.1|583.5|584.4|583.8|582.4|581.8|371
1720710000000|2024-07-11 15:00:00|583.9|583.3|585.1|584.5|585.9|585.3|583.9|583.3|499
1720710300000|2024-07-11 15:05:00|584.9|584.3|585.1|584.5|585.9|585.3|584.6|584|387
1720710600000|2024-07-11 15:10:00|584.9|584.3|585.2|584.6|585.6|585|584.7|584.1|780
1720710900000|2024-07-11 15:15:00|585|584.4|585.2|584.6|585.5|584.9|584.5|583.9|411
1720711200000|2024-07-11 15:20:00|585.5|584.9|586.5|585.9|586.5|585.9|585.3|584.7|489
1720711500000|2024-07-11 15:25:00|586.4|585.8|583|582.4|586.4|585.8|582.8|582.2|790
1720711800000|2024-07-11 15:30:00|583.1|582.5|582.5|581.9|583.5|582.9|582.3|581.7|631
1720712100000|2024-07-11 15:35:00|582.4|581.8|583.4|582.8|584.4|583.8|582.4|581.8|272
1720712400000|2024-07-11 15:40:00|583.5|582.9|583.9|583.3|584.2|583.6|583|582.4|224
1720712700000|2024-07-11 15:45:00|583.7|583.1|583.9|583.3|584.4|583.8|583.4|582.8|209
1720713000000|2024-07-11 15:50:00|584|583.4|584.7|584.1|584.7|584.1|583.9|583.3|277
1720713300000|2024-07-11 15:55:00|584.9|584.3|585|584.4|585|584.4|584|583.4|407
1720713600000|2024-07-11 16:00:00|584.8|584.2|584.2|583.6|585|584.4|584.2|583.6|231
1720713900000|2024-07-11 16:05:00|584|583.4|584.9|584.3|585.3|584.7|583.9|583.3|351
1720714200000|2024-07-11 16:10:00|585|584.4|584.4|583.8|585.2|584.6|583.7|583.1|252
1720714500000|2024-07-11 16:15:00|584.2|583.6|584|583.4|584.7|584.1|583.8|583.2|267
1720714800000|2024-07-11 16:20:00|584.2|583.6|583.7|583.1|584.3|583.7|583.5|582.9|208
1720715100000|2024-07-11 16:25:00|583.5|582.9|582.7|582.1|583.5|582.9|582.7|582.1|392
1720715400000|2024-07-11 16:30:00|582.5|581.9|580.3|579.7|582.5|581.9|579.1|578.5|1122
1720715700000|2024-07-11 16:35:00|580.2|579.6|581.5|580.9|582|581.4|580.1|579.5|399
1720716000000|2024-07-11 16:40:00|581.3|580.7|580.9|580.3|581.7|581.1|580.8|580.2|260
1720716300000|2024-07-11 16:45:00|581|580.4|581|580.4|581.2|580.6|580.2|579.6|256
1720716600000|2024-07-11 16:50:00|580.7|580.1|578.8|578.2|581|580.4|578.5|577.9|548
1720716900000|2024-07-11 16:55:00|578.7|578.1|579|578.4|579.3|578.7|578.5|577.9|422
1720717200000|2024-07-11 17:00:00|579.2|578.6|577.7|577.1|579.2|578.6|577.1|576.5|639
1720717500000|2024-07-11 17:05:00|577.8|577.2|578|577.4|578.7|578.1|577.5|576.9|373
1720717800000|2024-07-11 17:10:00|577.8|577.2|577.2|576.6|577.8|577.2|577|576.4|272
1720718100000|2024-07-11 17:15:00|577|576.4|577|576.4|577.5|576.9|576.8|576.2|337
1720718400000|2024-07-11 17:20:00|576.9|576.3|577.3|576.7|577.5|576.9|576.7|576.1|215
1720718700000|2024-07-11 17:25:00|577.2|576.6|576.8|576.2|577.3|576.7|576.5|575.9|156
1720719000000|2024-07-11 17:30:00|577|576.4|578.3|577.7|578.3|577.7|577|576.4|349
1720719300000|2024-07-11 17:35:00|578.1|577.5|577.8|577.2|578.2|577.6|577.7|577.1|226
1720719600000|2024-07-11 17:40:00|577.7|577.1|578|577.4|578.5|577.9|577.5|576.9|246
1720719900000|2024-07-11 17:45:00|578.2|577.6|578|577.4|578.7|578.1|578|577.4|192
1720720200000|2024-07-11 17:50:00|578.3|577.7|577.5|576.9|578.3|577.7|577.5|576.9|719
1720720500000|2024-07-11 17:55:00|577.8|577.2|577.5|576.9|577.8|577.2|577.3|576.7|326
1720720800000|2024-07-11 18:00:00|577.6|577|577.5|576.9|577.6|577|577.1|576.5|834
1720721100000|2024-07-11 18:05:00|577.6|577|577.6|577|578.3|577.7|577.3|576.7|545
1720721400000|2024-07-11 18:10:00|577.3|576.7|578.3|577.7|578.3|577.7|577.3|576.7|1846
1720721700000|2024-07-11 18:15:00|578|577.4|578.1|577.5|578.3|577.7|577.5|576.9|796
1720742400000|2024-07-12 00:00:00|575.7|575.1|573.7|573.1|575.8|575.2|572.4|571.8|296
1720742700000|2024-07-12 00:05:00|573.8|573.2|574.2|573.6|574.2|573.6|573.4|572.8|255
1720743000000|2024-07-12 00:10:00|574|573.4|573.5|572.9|574.2|573.6|573.4|572.8|39
1720743300000|2024-07-12 00:15:00|573.4|572.8|573.9|573.3|573.9|573.3|573.2|572.6|26
1720743600000|2024-07-12 00:20:00|||||||||3
1720743900000|2024-07-12 00:25:00|573.4|572.8|573.9|573.3|573.9|573.3|573.4|572.8|28
1720744200000|2024-07-12 00:30:00|574.1|573.5|574.4|573.8|574.4|573.8|573.7|573.1|17
1720744500000|2024-07-12 00:35:00|574.2|573.6|573.9|573.3|574.2|573.6|573.9|573.3|11
1720744800000|2024-07-12 00:40:00|574|573.4|573.9|573.3|574.1|573.5|573.9|573.3|11
1720745100000|2024-07-12 00:45:00|573.2|572.6|573.4|572.8|573.6|573|572.9|572.3|61
1720745400000|2024-07-12 00:50:00|573.3|572.7|573.7|573.1|573.7|573.1|573.3|572.7|10
1720745700000|2024-07-12 00:55:00|573.9|573.3|573.4|572.8|573.9|573.3|573.4|572.8|16
1720746000000|2024-07-12 01:00:00|573.2|572.6|573.7|573.1|573.8|573.2|573.2|572.6|11
1720746300000|2024-07-12 01:05:00|573.8|573.2|573.4|572.8|573.8|573.2|573.4|572.8|8
1720746600000|2024-07-12 01:10:00|573.3|572.7|573.7|573.1|573.7|573.1|573.2|572.6|11
1720746900000|2024-07-12 01:15:00|573.6|573|573.4|572.8|573.7|573.1|573.4|572.8|7
1720747200000|2024-07-12 01:20:00|573.7|573.1|573.6|573|573.7|573.1|573.4|572.8|3
1720747500000|2024-07-12 01:25:00|573.7|573.1|573.4|572.8|573.7|573.1|573.4|572.8|0
1720747800000|2024-07-12 01:30:00|573.2|572.6|573.4|572.8|573.4|572.8|572.8|572.2|26
1720748100000|2024-07-12 01:35:00|573.3|572.7|573.2|572.6|573.4|572.8|573.2|572.6|7
1720748400000|2024-07-12 01:40:00|||||||||5
1720748700000|2024-07-12 01:45:00|||||||||6
1720749000000|2024-07-12 01:50:00|573.3|572.7|573|572.4|573.3|572.7|572.7|572.1|35
1720749300000|2024-07-12 01:55:00|573.2|572.6|572.8|572.2|573.7|573.1|572.8|572.2|69
1720749600000|2024-07-12 02:00:00|572.9|572.3|573.7|573.1|573.9|573.3|572.9|572.3|51
1720749900000|2024-07-12 02:05:00|573.6|573|574.2|573.6|575.9|575.3|573.5|572.9|854
1720750200000|2024-07-12 02:10:00|574.1|573.5|574.3|573.7|574.4|573.8|574|573.4|14
1720750500000|2024-07-12 02:15:00|574.4|573.8|574.4|573.8|574.4|573.8|573.9|573.3|38
1720750800000|2024-07-12 02:20:00|574.3|573.7|574.4|573.8|574.5|573.9|574.3|573.7|8
1720751100000|2024-07-12 02:25:00|574.3|573.7|574.6|574|574.6|574|574.3|573.7|5
1720751400000|2024-07-12 02:30:00|574.9|574.3|574.6|574|575.1|574.5|574.3|573.7|45
1720751700000|2024-07-12 02:35:00|574.5|573.9|574.6|574|574.6|574|574.3|573.7|5
1720752000000|2024-07-12 02:40:00|574.9|574.3|575|574.4|575.1|574.5|574.9|574.3|18
1720752300000|2024-07-12 02:45:00|575.1|574.5|574.9|574.3|575.1|574.5|574.8|574.2|3
1720752600000|2024-07-12 02:50:00|575|574.4|574.9|574.3|575.1|574.5|574.9|574.3|11
1720752900000|2024-07-12 02:55:00|574.8|574.2|574.8|574.2|574.8|574.2|574.8|574.2|21
1720753200000|2024-07-12 03:00:00|574.4|573.8|574.4|573.8|574.4|573.8|574.3|573.7|59
1720753500000|2024-07-12 03:05:00|574.3|573.7|574.3|573.7|574.6|574|574.3|573.7|57
1720753800000|2024-07-12 03:10:00|574.4|573.8|574.4|573.8|574.6|574|574.3|573.7|9
1720754100000|2024-07-12 03:15:00|574.3|573.7|574.3|573.7|574.4|573.8|574.3|573.7|11
1720754400000|2024-07-12 03:20:00|573.9|573.3|573.9|573.3|574.1|573.5|573.8|573.2|26
1720754700000|2024-07-12 03:25:00|574.1|573.5|574.1|573.5|574.2|573.6|574.1|573.5|3
1720755000000|2024-07-12 03:30:00|574.3|573.7|574.6|574|574.9|574.3|574.1|573.5|55
1720755300000|2024-07-12 03:35:00|574.5|573.9|573.9|573.3|574.5|573.9|573.9|573.3|8
1720755600000|2024-07-12 03:40:00|574|573.4|573.9|573.3|574.1|573.5|573.9|573.3|4
1720756200000|2024-07-12 03:50:00|574.1|573.5|574|573.4|574.2|573.6|574|573.4|7
1720756500000|2024-07-12 03:55:00|574.1|573.5|574.9|574.3|575.1|574.5|574.1|573.5|111
1720756800000|2024-07-12 04:00:00|574.8|574.2|574.6|574|574.9|574.3|574.6|574|5
1720757100000|2024-07-12 04:05:00|574.9|574.3|575.2|574.6|575.4|574.8|574.8|574.2|19
1720757400000|2024-07-12 04:10:00|575.3|574.7|575.6|575|575.6|575|575.2|574.6|20
1720757700000|2024-07-12 04:15:00|575.5|574.9|576.3|575.7|576.3|575.7|575.4|574.8|93
1720758000000|2024-07-12 04:20:00|576|575.4|576.3|575.7|576.6|576|575.9|575.3|29
1720758300000|2024-07-12 04:25:00|576.2|575.6|577.4|576.8|577.6|577|575.9|575.3|170
1720758600000|2024-07-12 04:30:00|577.3|576.7|576.5|575.9|577.4|576.8|576.4|575.8|24
1720758900000|2024-07-12 04:35:00|576.6|576|576.6|576|576.7|576.1|576.6|576|2
1720759200000|2024-07-12 04:40:00|576.5|575.9|576.9|576.3|576.9|576.3|576.5|575.9|8
1720759500000|2024-07-12 04:45:00|576.8|576.2|576.4|575.8|576.8|576.2|576.4|575.8|0
1720759800000|2024-07-12 04:50:00|576.6|576|576.4|575.8|576.7|576.1|576.4|575.8|24
1720760400000|2024-07-12 05:00:00|576.3|575.7|576.4|575.8|576.6|576|576.3|575.7|13
1720760700000|2024-07-12 05:05:00|576.3|575.7|576.3|575.7|576.3|575.7|576.1|575.5|3
1720761000000|2024-07-12 05:10:00|576.4|575.8|576.2|575.6|576.4|575.8|576.1|575.5|1
1720761300000|2024-07-12 05:15:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|8
1720761600000|2024-07-12 05:20:00|575.8|575.2|575.5|574.9|575.8|575.2|575.5|574.9|1
1720761900000|2024-07-12 05:25:00|575.4|574.8|575.5|574.9|575.6|575|575.4|574.8|17
1720762200000|2024-07-12 05:30:00|575.4|574.8|575.5|574.9|575.7|575.1|575.4|574.8|11
1720762500000|2024-07-12 05:35:00|575.4|574.8|575.5|574.9|575.7|575.1|575.4|574.8|4
1720762800000|2024-07-12 05:40:00|575.4|574.8|575.8|575.2|575.9|575.3|575.4|574.8|8
1720763100000|2024-07-12 05:45:00|575.9|575.3|575.9|575.3|576.2|575.6|575.9|575.3|15
1720763400000|2024-07-12 05:50:00|575.7|575.1|575.8|575.2|575.9|575.3|575.6|575|14
1720763700000|2024-07-12 05:55:00|575.7|575.1|576.1|575.5|576.2|575.6|575.7|575.1|3
1720764000000|2024-07-12 06:00:00|576|575.4|575.2|574.6|576.2|575.6|575.2|574.6|29
1720764300000|2024-07-12 06:05:00|575|574.4|575.7|575.1|575.7|575.1|575|574.4|25
1720764600000|2024-07-12 06:10:00|575.6|575|575.5|574.9|575.7|575.1|575.4|574.8|2
1720764900000|2024-07-12 06:15:00|575.7|575.1|575.9|575.3|576|575.4|575.5|574.9|8
1720765200000|2024-07-12 06:20:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|4
1720765500000|2024-07-12 06:25:00|575.5|574.9|575.4|574.8|575.6|575|575.4|574.8|8
1720765800000|2024-07-12 06:30:00|575.5|574.9|575.1|574.5|575.5|574.9|575|574.4|15
1720766100000|2024-07-12 06:35:00|575.2|574.6|575.9|575.3|575.9|575.3|575.2|574.6|6
1720766400000|2024-07-12 06:40:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|3
1720766700000|2024-07-12 06:45:00|575.6|575|575.7|575.1|575.7|575.1|575.6|575|0
1720767000000|2024-07-12 06:50:00|575.9|575.3|575.6|575|575.9|575.3|575.4|574.8|7
1720767300000|2024-07-12 06:55:00|575.7|575.1|575.4|574.8|575.9|575.3|575.4|574.8|9
1720767600000|2024-07-12 07:00:00|575.2|574.6|574.9|574.3|575.4|574.8|574.9|574.3|53
1720767900000|2024-07-12 07:05:00|575|574.4|574.7|574.1|575.3|574.7|574.4|573.8|103
1720768200000|2024-07-12 07:10:00|574.8|574.2|575.3|574.7|575.3|574.7|574.7|574.1|23
1720768500000|2024-07-12 07:15:00|575.4|574.8|574.7|574.1|575.4|574.8|574.7|574.1|13
1720768800000|2024-07-12 07:20:00|574.8|574.2|574.8|574.2|574.8|574.2|574.7|574.1|4
1720769100000|2024-07-12 07:25:00|574.9|574.3|574.8|574.2|575|574.4|574.7|574.1|11
1720769400000|2024-07-12 07:30:00|574.9|574.3|574.7|574.1|575.3|574.7|574.7|574.1|9
1720769700000|2024-07-12 07:35:00|574.8|574.2|574.8|574.2|575.2|574.6|574.7|574.1|15
1720770000000|2024-07-12 07:40:00|574.7|574.1|574.9|574.3|574.9|574.3|574.7|574.1|11
1720770300000|2024-07-12 07:45:00|575|574.4|575.4|574.8|575.6|575|574.9|574.3|25
1720770600000|2024-07-12 07:50:00|575.5|574.9|575.9|575.3|576.2|575.6|575.5|574.9|10
1720770900000|2024-07-12 07:55:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|20
1720771200000|2024-07-12 08:00:00|575.9|575.3|575.9|575.3|576.9|576.3|575.8|575.2|58
1720771500000|2024-07-12 08:05:00|576|575.4|574.7|574.1|576|575.4|574.7|574.1|43
1720771800000|2024-07-12 08:10:00|574.9|574.3|574.7|574.1|575|574.4|574.7|574.1|43
1720772100000|2024-07-12 08:15:00|574.8|574.2|574.2|573.6|575.2|574.6|574.2|573.6|41
1720772400000|2024-07-12 08:20:00|574.3|573.7|574.6|574|574.6|574|574.2|573.6|10
1720772700000|2024-07-12 08:25:00|574.7|574.1|574.8|574.2|574.9|574.3|574.7|574.1|9
1720773000000|2024-07-12 08:30:00|574.9|574.3|574.7|574.1|575.2|574.6|574.7|574.1|22
1720773300000|2024-07-12 08:35:00|574.8|574.2|575|574.4|575|574.4|574.2|573.6|21
1720773600000|2024-07-12 08:40:00|574.9|574.3|574.7|574.1|574.9|574.3|574.7|574.1|13
1720773900000|2024-07-12 08:45:00|575|574.4|575.7|575.1|576|575.4|574.7|574.1|131
1720774200000|2024-07-12 08:50:00|575.8|575.2|574.8|574.2|575.8|575.2|574.7|574.1|65
1720774500000|2024-07-12 08:55:00|574.9|574.3|575.6|575|576.2|575.6|574.9|574.3|49
1720774800000|2024-07-12 09:00:00|575.5|574.9|574.2|573.6|575.5|574.9|574.2|573.6|48
1720775100000|2024-07-12 09:05:00|574.4|573.8|574.7|574.1|575|574.4|574.4|573.8|40
1720775400000|2024-07-12 09:10:00|574.5|573.9|574.5|573.9|575.1|574.5|574.2|573.6|62
1720775700000|2024-07-12 09:15:00|574.4|573.8|573.4|572.8|574.5|573.9|573.3|572.7|24
1720776000000|2024-07-12 09:20:00|572.6|572|571.4|570.8|573.4|572.8|571.2|570.6|320
1720776300000|2024-07-12 09:25:00|571.2|570.6|571.4|570.8|571.4|570.8|570.3|569.7|193
1720776600000|2024-07-12 09:30:00|571.7|571.1|571.3|570.7|571.8|571.2|571.1|570.5|86
1720776900000|2024-07-12 09:35:00|571.4|570.8|571.3|570.7|571.6|571|570.5|569.9|155
1720777200000|2024-07-12 09:40:00|571.1|570.5|571.5|570.9|571.5|570.9|571|570.4|31
1720777500000|2024-07-12 09:45:00|571.3|570.7|570.8|570.2|571.5|570.9|570.7|570.1|43
1720777800000|2024-07-12 09:50:00|571|570.4|572.3|571.7|572.3|571.7|570.8|570.2|82
1720778100000|2024-07-12 09:55:00|572|571.4|572|571.4|572.5|571.9|571.8|571.2|108
1720778400000|2024-07-12 10:00:00|572.1|571.5|571.3|570.7|572.1|571.5|571.2|570.6|42
1720778700000|2024-07-12 10:05:00|571.2|570.6|571.1|570.5|571.5|570.9|571.1|570.5|24
1720779000000|2024-07-12 10:10:00|571.2|570.6|571.2|570.6|571.3|570.7|571.1|570.5|22
1720779300000|2024-07-12 10:15:00|571.1|570.5|571|570.4|571.3|570.7|570.8|570.2|34
1720779600000|2024-07-12 10:20:00|570.8|570.2|571.1|570.5|571.1|570.5|570.6|570|41
1720779900000|2024-07-12 10:25:00|571|570.4|570.6|570|571|570.4|570.6|570|16
1720780200000|2024-07-12 10:30:00|570.7|570.1|570.2|569.6|570.8|570.2|569.3|568.7|486
1720780500000|2024-07-12 10:35:00|570.1|569.5|570.8|570.2|570.8|570.2|569.9|569.3|55
1720780800000|2024-07-12 10:40:00|570.6|570|570.1|569.5|571|570.4|569.9|569.3|97
1720781100000|2024-07-12 10:45:00|569.8|569.2|569.9|569.3|570|569.4|569.8|569.2|13
1720781400000|2024-07-12 10:50:00|569.8|569.2|569.7|569.1|570|569.4|569.6|569|31
1720781700000|2024-07-12 10:55:00|569.6|569|569.8|569.2|569.9|569.3|569.6|569|11
1720782000000|2024-07-12 11:00:00|569.6|569|570|569.4|570.1|569.5|569.5|568.9|54
1720782300000|2024-07-12 11:05:00|569.8|569.2|570.1|569.5|570.1|569.5|569.8|569.2|114
1720782600000|2024-07-12 11:10:00|570.3|569.7|570.3|569.7|570.6|570|570.2|569.6|65
1720782900000|2024-07-12 11:15:00|570.4|569.8|570.3|569.7|570.6|570|570.3|569.7|5
1720783200000|2024-07-12 11:20:00|570.1|569.5|570.4|569.8|570.5|569.9|569.8|569.2|62
1720783500000|2024-07-12 11:25:00|570.5|569.9|570.6|570|571.2|570.6|570.5|569.9|47
1720783800000|2024-07-12 11:30:00|570.8|570.2|570.4|569.8|570.9|570.3|570.1|569.5|26
1720784100000|2024-07-12 11:35:00|570.2|569.6|570|569.4|570.3|569.7|569.9|569.3|30
1720784400000|2024-07-12 11:40:00|569.9|569.3|569.3|568.7|569.9|569.3|569.3|568.7|35
1720784700000|2024-07-12 11:45:00|569.4|568.8|569.6|569|569.6|569|569.4|568.8|12
1720785000000|2024-07-12 11:50:00|569.4|568.8|569.6|569|569.6|569|569.4|568.8|13
1720785300000|2024-07-12 11:55:00|569.9|569.3|570|569.4|570.3|569.7|569.7|569.1|51
1720785600000|2024-07-12 12:00:00|569.9|569.3|570.1|569.5|570.1|569.5|569.4|568.8|52
1720785900000|2024-07-12 12:05:00|570.2|569.6|570.1|569.5|570.4|569.8|569.6|569|44
1720786200000|2024-07-12 12:10:00|570|569.4|570.3|569.7|570.3|569.7|569.9|569.3|22
1720786500000|2024-07-12 12:15:00|570.4|569.8|570.8|570.2|571.1|570.5|570.1|569.5|40
1720786800000|2024-07-12 12:20:00|570.6|570|570.4|569.8|570.6|570|570.2|569.6|30
1720787100000|2024-07-12 12:25:00|570.3|569.7|570.3|569.7|570.7|570.1|570.1|569.5|34
1720787400000|2024-07-12 12:30:00|570.1|569.5|569.9|569.3|570.4|569.8|569.6|569|66
1720787700000|2024-07-12 12:35:00|569.7|569.1|568.9|568.3|569.7|569.1|568.9|568.3|91
1720788000000|2024-07-12 12:40:00|568.7|568.1|569.3|568.7|569.9|569.3|568.4|567.8|199
1720791000000|2024-07-12 13:30:00|568.1|567.5|569.8|569.2|570.6|570|567.7|567.1|1431
1720791300000|2024-07-12 13:35:00|569.7|569.1|568.8|568.2|569.9|569.3|567.9|567.3|566
1720791600000|2024-07-12 13:40:00|568.9|568.3|568.6|568|570.5|569.9|568.3|567.7|564
1720791900000|2024-07-12 13:45:00|568.5|567.9|566.1|565.5|569|568.4|565.6|565|1014
1720792200000|2024-07-12 13:50:00|566.7|565.7|566.9|566.3|567.6|567|566.1|565.5|676
1720792500000|2024-07-12 13:55:00|566.8|566.2|567.6|567|567.9|567.3|566.1|565.5|452
1720792800000|2024-07-12 14:00:00|567.4|566.8|567.9|567.3|568.3|567.7|566.4|565.8|538
1720793100000|2024-07-12 14:05:00|567.8|567.2|567|566.4|567.9|567.3|566.4|565.8|272
1720793400000|2024-07-12 14:10:00|567.1|566.5|564.9|564.3|567.1|566.5|564.9|564.3|723
1720793700000|2024-07-12 14:15:00|564.6|564|565.9|565.3|566.1|565.5|564.6|564|495
1720794000000|2024-07-12 14:20:00|566.1|565.5|567.4|566.8|567.5|566.9|566.1|565.5|299
1720794300000|2024-07-12 14:25:00|567.2|566.6|566.9|566.3|567.6|567|566.2|565.6|326
1720794600000|2024-07-12 14:30:00|567|566.4|566.7|566.1|567.7|567.1|566.2|565.6|440
1720794900000|2024-07-12 14:35:00|566.6|566|565.7|565.1|566.6|566|565.4|564.8|256
1720795200000|2024-07-12 14:40:00|565.4|564.8|565.4|564.8|565.8|565.2|564.9|564.3|343
1720795500000|2024-07-12 14:45:00|565.2|564.6|564.9|564.3|565.9|565.3|564.7|564.1|193
1720795800000|2024-07-12 14:50:00|564.7|564.1|565.8|565.2|565.9|565.3|564.7|564.1|306
1720796100000|2024-07-12 14:55:00|565.7|565.1|565.1|564.5|566.1|565.5|565.1|564.5|207
1720796400000|2024-07-12 15:00:00|565.2|564.6|565.2|564.6|565.6|565|565.1|564.5|195
1720796700000|2024-07-12 15:05:00|565.1|564.5|564.6|564|565.3|564.7|563.8|563.2|413
1720797000000|2024-07-12 15:10:00|564.7|564.1|564.4|563.8|565.7|565.1|564.4|563.8|307
1720797300000|2024-07-12 15:15:00|564.3|563.7|564.6|564|564.9|564.3|564.1|563.5|250
1720797600000|2024-07-12 15:20:00|564.7|564.1|564.1|563.5|565|564.4|564.1|563.5|342
1720797900000|2024-07-12 15:25:00|564.2|563.6|563.2|562.6|564.2|563.6|562.9|562.3|462
1720798200000|2024-07-12 15:30:00|563.3|562.7|563.4|562.8|563.9|563.3|563.2|562.6|396
1720798500000|2024-07-12 15:35:00|563.2|562.6|563.4|562.8|563.6|563|562.9|562.3|365
1720798800000|2024-07-12 15:40:00|563.2|562.6|562.9|562.3|563.4|562.8|562.6|562|693
1720799100000|2024-07-12 15:45:00|562.7|562.1|561.2|560.6|563.4|562.8|561.2|560.6|518
1720799400000|2024-07-12 15:50:00|561.3|560.7|563.2|562.6|563.4|562.8|561.2|560.6|707
1720799700000|2024-07-12 15:55:00|563.4|562.8|563.6|563|564|563.2|562.7|562.1|522
1720800000000|2024-07-12 16:00:00|563.9|562.9|564|563.4|566.2|565.6|558.1|557.5|2077
1720800300000|2024-07-12 16:05:00|564.1|563.5|564.9|564.3|567.9|567.3|563.9|563.3|1334
1720800600000|2024-07-12 16:10:00|565|564.4|565.5|564.9|566.7|566.1|564.5|563.9|1374
1720800900000|2024-07-12 16:15:00|565.3|564.7|565.5|564.9|567.3|566.7|564.6|564|1465
1720801200000|2024-07-12 16:20:00|565.4|564.8|569|568.4|569.3|568.7|565.2|564.6|932
1720801500000|2024-07-12 16:25:00|568.8|568.2|567.1|566.5|568.8|568.2|566.6|566|745
1720801800000|2024-07-12 16:30:00|566.8|566.2|564.7|564.1|567.1|566.5|564.4|563.8|864
1720802100000|2024-07-12 16:35:00|564.6|564|562|561.4|564.6|564|561.5|560.9|1509
1720802400000|2024-07-12 16:40:00|562.2|561.6|562.6|562|563|562.4|560.7|560.1|1437
1720802700000|2024-07-12 16:45:00|562.7|562.1|562|561.4|562.7|562.1|561.2|560.6|356
1720803000000|2024-07-12 16:50:00|562.2|561.6|561.1|560.5|562.7|562.1|560.5|559.9|727
1720803300000|2024-07-12 16:55:00|561.2|560.6|561|560.4|561.4|560.8|560.5|559.9|372
1720803600000|2024-07-12 17:00:00|560.7|560.1|560.2|559.6|561|560.4|560.2|559.6|399
1720803900000|2024-07-12 17:05:00|559.9|559.3|560.5|559.9|562.2|561.6|559.7|559.1|604
1720804200000|2024-07-12 17:10:00|560.7|560.1|560.7|560.1|560.9|560.3|560.2|559.6|262
1720804500000|2024-07-12 17:15:00|560.6|560|559.7|559.1|560.7|560.1|559.4|558.8|501
1720804800000|2024-07-12 17:20:00|559.5|558.9|559.4|558.8|560.2|559.6|559.4|558.8|260
1720805100000|2024-07-12 17:25:00|559.3|558.7|559.5|558.9|560.4|559.8|559.2|558.6|271
1720805400000|2024-07-12 17:30:00|559.4|558.8|559.2|558.6|559.7|559.1|559.2|558.6|247
1720805700000|2024-07-12 17:35:00|559.1|558.5|559.2|558.6|559.5|558.9|558.9|558.3|423
1720806000000|2024-07-12 17:40:00|559.5|558.9|560|559.4|560|559.4|559.5|558.9|271
1720806300000|2024-07-12 17:45:00|559.9|559.3|561.6|561|561.9|561.3|559.7|559.1|605
1720806600000|2024-07-12 17:50:00|561.5|560.9|561.3|560.7|561.7|561.1|561.1|560.5|349
1720806900000|2024-07-12 17:55:00|561.4|560.8|558.9|558.3|561.4|560.8|558.9|558.3|748
1720807200000|2024-07-12 18:00:00|558.8|558.2|559.9|559.3|559.9|559.3|558.6|558|911
1720807500000|2024-07-12 18:05:00|559.6|559|558.4|557.8|559.9|559.3|558.4|557.8|459
1720807800000|2024-07-12 18:10:00|558.5|557.9|557.7|557.1|559.2|558.6|557.7|557.1|1986
1720808100000|2024-07-12 18:15:00|558|557.4|558.4|557.8|558.5|557.9|557.5|556.9|840
1721001600000|2024-07-15 00:00:00|556.9|555.4|555.6|555|557.4|556.4|555.4|554.8|392
1721001900000|2024-07-15 00:05:00|555.4|554.8|553.7|553.1|555.8|555.2|553.5|552.9|398
1721002200000|2024-07-15 00:10:00|553.8|553.2|554.5|553.9|555|554.4|553.8|553.2|106
1721002500000|2024-07-15 00:15:00|554.4|553.8|555.3|554.7|555.3|554.7|554.2|553.6|82
1721002800000|2024-07-15 00:20:00|555.4|554.8|554.6|554|555.4|554.8|554.4|553.8|68
1721003100000|2024-07-15 00:25:00|554.5|553.9|554.8|554.2|555.1|554.5|554.4|553.8|29
1721003400000|2024-07-15 00:30:00|554.7|554.1|551.9|551.3|554.9|554.3|551.8|551.2|76
1721003700000|2024-07-15 00:35:00|552|551.4|554.2|553.6|554.2|553.6|552|551.4|80
1721004000000|2024-07-15 00:40:00|554.3|553.7|554.2|553.6|554.4|553.8|553.8|553.2|262
1721004300000|2024-07-15 00:45:00|554.3|553.7|554.1|553.5|554.4|553.8|554.1|553.5|33
1721004600000|2024-07-15 00:50:00|553.9|553.3|553.2|552.6|554.1|553.5|552.9|552.3|261
1721004900000|2024-07-15 00:55:00|553.4|552.8|553.4|552.8|553.5|552.9|552.9|552.3|126
1721005200000|2024-07-15 01:00:00|553.3|552.7|552.4|551.8|553.3|552.7|552.4|551.8|35
1721005500000|2024-07-15 01:05:00|552.5|551.9|552|551.4|552.7|552.1|551.7|551.1|67
1721005800000|2024-07-15 01:10:00|552.4|551.8|552|551.4|552.5|551.9|551.7|551.1|25
1721006100000|2024-07-15 01:15:00|552.3|551.7|552.4|551.8|552.5|551.9|552|551.4|37
1721006400000|2024-07-15 01:20:00|552.3|551.7|552|551.4|552.3|551.7|551.6|551|58
1721006700000|2024-07-15 01:25:00|552.1|551.5|551.4|550.8|552.1|551.5|551.2|550.6|121
1721007000000|2024-07-15 01:30:00|551.5|550.9|551.8|551.2|552.4|551.8|551.4|550.8|46
1721007300000|2024-07-15 01:35:00|551.9|551.3|552|551.4|552.1|551.5|551.7|551.1|14
1721007600000|2024-07-15 01:40:00|552.1|551.5|552.3|551.7|553.1|552.5|552.1|551.5|33
1721007900000|2024-07-15 01:45:00|552.4|551.8|552.7|552.1|553|552.4|552.4|551.8|13
1721008200000|2024-07-15 01:50:00|552.8|552.2|552.8|552.2|552.8|552.2|552.7|552.1|10
1721008500000|2024-07-15 01:55:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|25
1721008800000|2024-07-15 02:00:00|553.2|552.6|553.1|552.5|553.5|552.9|552.7|552.1|110
1721009100000|2024-07-15 02:05:00|553|552.4|552.7|552.1|553.2|552.6|552.3|551.7|77
1721009400000|2024-07-15 02:10:00|552.5|551.9|553.3|552.7|553.5|552.9|552.5|551.9|39
1721009700000|2024-07-15 02:15:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|9
1721010000000|2024-07-15 02:20:00|553.2|552.6|551.8|551.2|553.2|552.6|550.4|549.8|102
1721010300000|2024-07-15 02:25:00|551.7|551.1|552.2|551.6|552.5|551.9|551.6|551|30
1721010600000|2024-07-15 02:30:00|552.1|551.5|551.8|551.2|552.2|551.6|551.5|550.9|27
1721010900000|2024-07-15 02:35:00|551.9|551.3|552.2|551.6|552.3|551.7|551.6|551|15
1721011200000|2024-07-15 02:40:00|552.3|551.7|552.3|551.7|552.4|551.8|552.1|551.5|13
1721011500000|2024-07-15 02:45:00|552.2|551.6|552.3|551.7|552.3|551.7|552.2|551.6|3
1721011800000|2024-07-15 02:50:00|552.4|551.8|552.6|552|552.8|552.2|552.4|551.8|18
1721012100000|2024-07-15 02:55:00|552.5|551.9|552.3|551.7|552.6|552|552.3|551.7|7
1721012400000|2024-07-15 03:00:00|||||||||22
1721012700000|2024-07-15 03:05:00|552.5|551.9|552|551.4|552.6|552|552|551.4|7
1721013000000|2024-07-15 03:10:00|552.1|551.5|551.8|551.2|552.1|551.5|551.8|551.2|28
1721013300000|2024-07-15 03:15:00|551.9|551.3|552|551.4|552.1|551.5|551.8|551.2|17
1721013600000|2024-07-15 03:20:00|552.1|551.5|552.3|551.7|552.3|551.7|552.1|551.5|3
1721013900000|2024-07-15 03:25:00|552.2|551.6|552.1|551.5|552.3|551.7|552.1|551.5|10
1721014200000|2024-07-15 03:30:00|552|551.4|552|551.4|552.1|551.5|551.8|551.2|7
1721014500000|2024-07-15 03:35:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|5
1721014800000|2024-07-15 03:40:00|||||||||1
1721015100000|2024-07-15 03:45:00|552.2|551.6|552.1|551.5|552.2|551.6|552.1|551.5|5
1721015400000|2024-07-15 03:50:00|552.2|551.6|552.6|552|552.6|552|552.2|551.6|5
1721015700000|2024-07-15 03:55:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|6
1721016000000|2024-07-15 04:00:00|552.5|551.9|552.5|551.9|552.6|552|552.3|551.7|10
1721016300000|2024-07-15 04:05:00|552.6|552|552.7|552.1|552.8|552.2|552.6|552|3
1721016600000|2024-07-15 04:10:00|552.6|552|551.8|551.2|552.6|552|551.8|551.2|25
1721016900000|2024-07-15 04:15:00|552|551.4|551.6|551|552.1|551.5|551.6|551|40
1721017200000|2024-07-15 04:20:00|551.5|550.9|551.1|550.5|551.6|551|551.1|550.5|28
1721017500000|2024-07-15 04:25:00|551|550.4|550.9|550.3|551.1|550.5|550.6|550|86
1721017800000|2024-07-15 04:30:00|550.8|550.2|550.7|550.1|550.9|550.3|550.4|549.8|25
1721018100000|2024-07-15 04:35:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|16
1721018400000|2024-07-15 04:40:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|18
1721018700000|2024-07-15 04:45:00|551.3|550.7|551.4|550.8|551.6|551|551.3|550.7|22
1721019000000|2024-07-15 04:50:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|7
1721019300000|2024-07-15 04:55:00|551.3|550.7|551.3|550.7|551.4|550.8|551.3|550.7|15
1721019600000|2024-07-15 05:00:00|551.1|550.5|551.6|551|551.7|551.1|551.1|550.5|17
1721019900000|2024-07-15 05:05:00|552.2|551.6|551.8|551.2|552.5|551.9|551.8|551.2|303
1721020200000|2024-07-15 05:10:00|551.5|550.9|552|551.4|552.1|551.5|551.5|550.9|19
1721020500000|2024-07-15 05:15:00|551.8|551.2|551.5|550.9|551.8|551.2|551.5|550.9|8
1721020800000|2024-07-15 05:20:00|551.6|551|551.7|551.1|551.7|551.1|551.3|550.7|19
1721021100000|2024-07-15 05:25:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|3
1721021400000|2024-07-15 05:30:00|551.3|550.7|551.3|550.7|551.3|550.7|551.1|550.5|33
1721021700000|2024-07-15 05:35:00|551.2|550.6|551.4|550.8|551.4|550.8|551.1|550.5|23
1721022000000|2024-07-15 05:40:00|551.5|550.9|551.8|551.2|551.8|551.2|551.3|550.7|24
1721022300000|2024-07-15 05:45:00|||||||||2
1721022600000|2024-07-15 05:50:00|551.6|551|551.6|551|551.8|551.2|551.6|551|15
1721022900000|2024-07-15 05:55:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|7
1721023200000|2024-07-15 06:00:00|551.6|551|551.6|551|551.6|551|551.5|550.9|5
1721023500000|2024-07-15 06:05:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|4
1721023800000|2024-07-15 06:10:00|552|551.4|551.6|551|552|551.4|551.6|551|16
1721024100000|2024-07-15 06:15:00|551.7|551.1|551.6|551|551.7|551.1|551.5|550.9|10
1721024400000|2024-07-15 06:20:00|551.8|551.2|551.5|550.9|551.9|551.3|551.5|550.9|7
1721024700000|2024-07-15 06:25:00|551.6|551|551.5|550.9|551.8|551.2|551.5|550.9|16
1721025000000|2024-07-15 06:30:00|551.3|550.7|551.1|550.5|551.6|551|550.9|550.3|40
1721025300000|2024-07-15 06:35:00|550.9|550.3|551.1|550.5|551.2|550.6|550.3|549.7|177
1721025600000|2024-07-15 06:40:00|551.3|550.7|550.8|550.2|551.3|550.7|550.8|550.2|28
1721025900000|2024-07-15 06:45:00|550.7|550.1|550.2|549.6|550.7|550.1|549.5|548.9|74
1721026200000|2024-07-15 06:50:00|550.3|549.7|550.3|549.7|550.3|549.7|549.8|549.2|30
1721026500000|2024-07-15 06:55:00|550.2|549.6|550.3|549.7|550.5|549.9|550.1|549.5|56
1721026800000|2024-07-15 07:00:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|54
1721027100000|2024-07-15 07:05:00|550.1|549.5|550.1|549.5|550.1|549.5|550|549.4|16
1721027400000|2024-07-15 07:10:00|550|549.4|550.3|549.7|550.6|550|550|549.4|43
1721027700000|2024-07-15 07:15:00|550.1|549.5|550|549.4|550.5|549.9|550|549.4|41
1721028000000|2024-07-15 07:20:00|549.7|549.1|549.8|549.2|550.1|549.5|549.7|549.1|97
1721028300000|2024-07-15 07:25:00|549.7|549.1|549.5|548.9|549.8|549.2|549.5|548.9|75
1721028600000|2024-07-15 07:30:00|549.3|548.7|549.3|548.7|549.6|549|549.3|548.7|64
1721028900000|2024-07-15 07:35:00|549.6|549|549.2|548.6|549.8|549.2|549|548.4|107
1721029200000|2024-07-15 07:40:00|549.1|548.5|549.3|548.7|549.3|548.7|548.8|548.2|98
1721029500000|2024-07-15 07:45:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|33
1721029800000|2024-07-15 07:50:00|549.1|548.5|549.1|548.5|549.3|548.7|548.9|548.3|98
1721030100000|2024-07-15 07:55:00|548.9|548.3|549.1|548.5|549.2|548.6|548.9|548.3|69
1721030400000|2024-07-15 08:00:00|549.2|548.6|548.4|547.8|549.3|548.7|548.2|547.6|105
1721030700000|2024-07-15 08:05:00|548.3|547.7|547.9|547.3|548.3|547.7|547.7|547.1|115
1721031000000|2024-07-15 08:10:00|547.8|547.2|547.2|546.6|547.8|547.2|546.9|546.3|280
1721031300000|2024-07-15 08:15:00|546.9|546.3|547.9|547.3|547.9|547.3|546.9|546.3|293
1721031600000|2024-07-15 08:20:00|548.1|547.5|548.8|548.2|548.9|548.3|548.1|547.5|209
1721031900000|2024-07-15 08:25:00|548.6|548|548.4|547.8|548.7|548.1|548.4|547.8|34
1721032200000|2024-07-15 08:30:00|548.1|547.5|548.4|547.8|548.4|547.8|547.9|547.3|35
1721032500000|2024-07-15 08:35:00|548.2|547.6|548.4|547.8|548.4|547.8|547.9|547.3|47
1721032800000|2024-07-15 08:40:00|548.1|547.5|546.9|546.3|548.1|547.5|546.9|546.3|82
1721033100000|2024-07-15 08:45:00|547.1|546.5|547.6|547|548.4|547.8|546.9|546.3|310
1721033400000|2024-07-15 08:50:00|547.4|546.8|548.4|547.8|548.4|547.8|547.2|546.6|170
1721033700000|2024-07-15 08:55:00|548.2|547.6|547.3|546.7|548.2|547.6|547.2|546.6|98
1721034000000|2024-07-15 09:00:00|547.6|547|547.4|546.8|547.9|547.3|547.2|546.6|85
1721034300000|2024-07-15 09:05:00|547.2|546.6|547.4|546.8|547.4|546.8|546.6|546|218
1721034600000|2024-07-15 09:10:00|547.5|546.9|547|546.4|547.5|546.9|546.9|546.3|90
1721034900000|2024-07-15 09:15:00|546.9|546.3|546.7|546.1|547.2|546.6|546.6|546|84
1721035200000|2024-07-15 09:20:00|546.6|546|547|546.4|547|546.4|546.4|545.8|73
1721035500000|2024-07-15 09:25:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|90
1721035800000|2024-07-15 09:30:00|547|546.4|547.1|546.5|547.3|546.7|546.5|545.9|158
1721036100000|2024-07-15 09:35:00|546.9|546.3|546.7|546.1|547.2|546.6|546.7|546.1|50
1721036400000|2024-07-15 09:40:00|546.6|546|546.7|546.1|546.9|546.3|546.5|545.9|63
1721036700000|2024-07-15 09:45:00|546.6|546|546.5|545.9|546.7|546.1|546.2|545.6|134
1721037000000|2024-07-15 09:50:00|546.4|545.8|546.5|545.9|546.5|545.9|546.2|545.6|52
1721037300000|2024-07-15 09:55:00|546.2|545.6|546.2|545.6|546.5|545.9|546.2|545.6|24
1721037600000|2024-07-15 10:00:00|546.5|545.9|546.3|545.7|547|546.4|546.3|545.7|99
1721037900000|2024-07-15 10:05:00|546.4|545.8|546.5|545.9|546.7|546.1|545.7|545.1|81
1721038200000|2024-07-15 10:10:00|546.4|545.8|546|545.4|546.4|545.8|546|545.4|19
1721038500000|2024-07-15 10:15:00|545.7|545.1|545.7|545.1|546|545.4|545.7|545.1|30
1721038800000|2024-07-15 10:20:00|546|545.4|545|544.4|546|545.4|544.5|543.9|263
1721039100000|2024-07-15 10:25:00|544.5|543.9|544.1|543.5|545.3|544.7|544.1|543.5|350
1721039400000|2024-07-15 10:30:00|544.2|543.6|543.9|543.3|544.2|543.6|543.1|542.5|530
1721039700000|2024-07-15 10:35:00|543.8|543.2|543.8|543.2|543.8|543.2|543.1|542.5|83
1721040000000|2024-07-15 10:40:00|543.9|543.3|543.1|542.5|544|543.4|543.1|542.5|42
1721040300000|2024-07-15 10:45:00|543.2|542.6|544|543.4|544|543.4|543.1|542.5|89
1721040600000|2024-07-15 10:50:00|543.9|543.3|543.5|542.9|543.9|543.3|542.8|542.2|293
1721040900000|2024-07-15 10:55:00|543.6|543|543.5|542.9|543.8|543.2|543.5|542.9|31
1721041200000|2024-07-15 11:00:00|543.6|543|543.7|543.1|543.8|543.2|543.5|542.9|57
1721041500000|2024-07-15 11:05:00|543.8|543.2|544.1|543.5|544.1|543.5|543.7|543.1|42
1721041800000|2024-07-15 11:10:00|544.3|543.7|544.4|543.8|544.8|544.2|544.3|543.7|117
1721042100000|2024-07-15 11:15:00|544.3|543.7|543.8|543.2|544.3|543.7|543.8|543.2|119
1721042400000|2024-07-15 11:20:00|543.7|543.1|544.5|543.9|544.5|543.9|543.7|543.1|66
1721042700000|2024-07-15 11:25:00|544.7|544.1|544.4|543.8|544.8|544.2|544.4|543.8|46
1721043000000|2024-07-15 11:30:00|544.5|543.9|544|543.4|544.5|543.9|544|543.4|97
1721043300000|2024-07-15 11:35:00|544.2|543.6|544.3|543.7|544.5|543.9|544.2|543.6|39
1721043600000|2024-07-15 11:40:00|544.2|543.6|544|543.4|544.5|543.9|544|543.4|206
1721043900000|2024-07-15 11:45:00|543.9|543.3|543.4|542.8|543.9|543.3|543.3|542.7|181
1721044200000|2024-07-15 11:50:00|543.3|542.7|543|542.4|543.7|543.1|542.7|542.1|130
1721044500000|2024-07-15 11:55:00|542.9|542.3|541.8|541.2|543.5|542.9|541.5|540.9|542
1721044800000|2024-07-15 12:00:00|541.7|541.1|541.7|541.1|542.2|541.6|541.7|541.1|138
1721045100000|2024-07-15 12:05:00|542|541.4|542.4|541.8|542.5|541.9|541.7|541.1|174
1721045400000|2024-07-15 12:10:00|542.5|541.9|542.2|541.6|542.5|541.9|541.7|541.1|75
1721045700000|2024-07-15 12:15:00|542.4|541.8|542|541.4|542.7|542.1|542|541.4|112
1721046000000|2024-07-15 12:20:00|542.7|542.1|542.7|542.1|542.9|542.3|542.3|541.7|110
1721046300000|2024-07-15 12:25:00|542.9|542.3|543.2|542.6|543.7|543.1|542.9|542.3|160
1721046600000|2024-07-15 12:30:00|543.3|542.7|542.8|542.2|543.3|542.7|542.7|542.1|253
1721046900000|2024-07-15 12:35:00|542.7|542.1|543.1|542.5|543.1|542.5|542.6|542|70
1721047200000|2024-07-15 12:40:00|542.9|542.3|543.9|543.3|544.1|543.5|542.8|542.2|73
1721050200000|2024-07-15 13:30:00|543.6|543|545.9|545.3|547.9|547.3|542.9|542.3|2159
1721050500000|2024-07-15 13:35:00|546.2|545.6|545.4|544.8|546.6|546|544.5|543.9|699
1721050800000|2024-07-15 13:40:00|545.8|545.2|545.3|544.7|546.6|546|544.9|544.3|853
1721051100000|2024-07-15 13:45:00|545.2|544.6|543.1|542.5|545.2|544.6|542.9|542.3|717
1721051400000|2024-07-15 13:50:00|542.9|542.3|542.3|541.7|543.2|542.6|542.1|541.5|953
1721051700000|2024-07-15 13:55:00|542.4|541.8|542.9|542.3|543.2|542.6|541.1|540.5|1221
1721052000000|2024-07-15 14:00:00|543.1|542.5|543.6|543|544.1|543.5|542.6|542|810
1721052300000|2024-07-15 14:05:00|543.4|542.8|541.2|540.6|543.4|542.8|541.1|540.5|706
1721052600000|2024-07-15 14:10:00|540.9|540.3|542.4|541.8|542.6|542|540.7|540.1|780
1721052900000|2024-07-15 14:15:00|542.5|541.9|542.9|542.3|543.1|542.5|541.6|541|695
1721053200000|2024-07-15 14:20:00|542.8|542.2|542.5|541.9|543.5|542.9|542.1|541.5|637
1721053500000|2024-07-15 14:25:00|542.4|541.8|542.3|541.7|542.6|542|541.6|541|347
1721053800000|2024-07-15 14:30:00|542.4|541.8|543|542.4|543.5|542.9|542.3|541.7|939
1721054100000|2024-07-15 14:35:00|543.1|542.5|542|541.4|543.5|542.9|542|541.4|741
1721054400000|2024-07-15 14:40:00|542.5|541.9|542|541.4|542.7|542.1|542|541.4|401
1721054700000|2024-07-15 14:45:00|542.2|541.6|543|542.4|543|542.4|542|541.4|423
1721055000000|2024-07-15 14:50:00|542.8|542.2|545.2|544.6|545.5|544.9|542.5|541.9|806
1721055300000|2024-07-15 14:55:00|545|544.4|544.7|544.1|545|544.4|543.5|542.9|480
1721055600000|2024-07-15 15:00:00|544.5|543.9|544.2|543.6|544.5|543.9|544|543.4|257
1721055900000|2024-07-15 15:05:00|544.1|543.5|543.1|542.5|544.2|543.6|542.8|542.2|278
1721056200000|2024-07-15 15:10:00|543|542.4|543.2|542.6|543.7|543.1|543|542.4|321
1721056500000|2024-07-15 15:15:00|542.9|542.3|543.1|542.5|543.9|543.3|542.7|542.1|232
1721056800000|2024-07-15 15:20:00|543.2|542.6|542.5|541.9|543.6|543|542.4|541.8|315
1721057100000|2024-07-15 15:25:00|542.6|542|543.4|542.8|543.4|542.8|542.6|542|223
1721057400000|2024-07-15 15:30:00|543.5|542.9|543.9|543.3|544.4|543.8|543.1|542.5|329
1721057700000|2024-07-15 15:35:00|543.8|543.2|544.9|544.3|545.1|544.5|543.6|543|505
1721058000000|2024-07-15 15:40:00|544.8|544.2|543.6|543|544.9|544.3|543.6|543|239
1721058300000|2024-07-15 15:45:00|543.4|542.8|543.4|542.8|543.6|543|543.1|542.5|348
1721058600000|2024-07-15 15:50:00|543.5|542.9|543.5|542.9|543.9|543.3|543.5|542.9|249
1721058900000|2024-07-15 15:55:00|543.2|542.6|542.7|542.1|543.4|542.8|542.4|541.8|352
1721059200000|2024-07-15 16:00:00|542.6|542|543.9|543.3|544.2|543.6|542.4|541.8|353
1721059500000|2024-07-15 16:05:00|544.2|543.6|543.7|543.1|544.4|543.8|543.7|543.1|196
1721059800000|2024-07-15 16:10:00|543.9|543.3|542.9|542.3|543.9|543.3|542.9|542.3|256
1721060100000|2024-07-15 16:15:00|543|542.4|543.4|542.8|543.7|543.1|542.5|541.9|479
1721060400000|2024-07-15 16:20:00|543.2|542.6|542.2|541.6|543.2|542.6|542.2|541.6|149
1721060700000|2024-07-15 16:25:00|542|541.4|540.5|539.9|542|541.4|540.5|539.9|467
1721061000000|2024-07-15 16:30:00|540.7|540.1|542.5|541.9|542.9|542.3|540.7|540.1|246
1721061300000|2024-07-15 16:35:00|542.4|541.8|542.4|541.8|542.7|542.1|542|541.4|381
1721061600000|2024-07-15 16:40:00|542.7|542.1|542.7|542.1|543.2|542.6|542.4|541.8|256
1721061900000|2024-07-15 16:45:00|542.6|542|543.2|542.6|543.7|543.1|542.4|541.8|215
1721062200000|2024-07-15 16:50:00|543|542.4|542.7|542.1|543.1|542.5|542.5|541.9|208
1721062500000|2024-07-15 16:55:00|542.8|542.2|542.2|541.6|543.2|542.6|542.2|541.6|276
1721062800000|2024-07-15 17:00:00|542|541.4|540.8|540.2|542.2|541.6|540.7|540.1|278
1721063100000|2024-07-15 17:05:00|540.7|540.1|541|540.4|541|540.4|540.1|539.5|510
1721063400000|2024-07-15 17:10:00|540.9|540.3|540.3|539.7|541|540.4|540.3|539.7|398
1721063700000|2024-07-15 17:15:00|540.2|539.6|541.4|540.8|541.9|541.3|540.1|539.5|279
1721064000000|2024-07-15 17:20:00|541.7|541.1|541.7|541.1|541.8|541.2|541.4|540.8|137
1721064300000|2024-07-15 17:25:00|541.9|541.3|541.5|540.9|541.9|541.3|541.4|540.8|170
1721064600000|2024-07-15 17:30:00|541.4|540.8|542.1|541.5|542.6|542|540.9|540.3|805
1721064900000|2024-07-15 17:35:00|542.2|541.6|542.8|542.2|543.1|542.5|542.1|541.5|297
1721065200000|2024-07-15 17:40:00|542.9|542.3|542.4|541.8|543.1|542.5|542.3|541.7|259
1721065500000|2024-07-15 17:45:00|542.6|542|542.3|541.7|542.8|542.2|542.1|541.5|198
1721065800000|2024-07-15 17:50:00|542.1|541.5|541.6|541|542.1|541.5|540.9|540.3|844
1721066100000|2024-07-15 17:55:00|541.5|540.9|540.8|540.2|541.6|541|540.6|540|592
1721066400000|2024-07-15 18:00:00|540.6|540|540.4|539.8|540.8|540.2|540.1|539.5|445
1721066700000|2024-07-15 18:05:00|540.5|539.9|540.9|540.3|541|540.4|540.3|539.7|618
1721067000000|2024-07-15 18:10:00|541|540.4|540.4|539.8|541.3|540.7|540.4|539.8|2772
1721067300000|2024-07-15 18:15:00|540.5|539.9|539.4|538.8|540.5|539.9|539.4|538.8|1017
1721088000000|2024-07-16 00:00:00|539.5|538.9|541.4|540.8|542.2|541.6|539.1|538.5|313
1721088300000|2024-07-16 00:05:00|541.8|541.2|543|542.4|543.5|542.9|541.7|541.1|194
1721088600000|2024-07-16 00:10:00|542.9|542.3|543.9|543.3|544.2|543.6|542.7|542.1|215
1721088900000|2024-07-16 00:15:00|544|543.4|544.4|543.8|544.4|543.8|543.9|543.3|73
1721089200000|2024-07-16 00:20:00|544.3|543.7|543.8|543.2|544.5|543.9|543.8|543.2|29
1721089500000|2024-07-16 00:25:00|544|543.4|542.7|542.1|544|543.4|542.5|541.9|34
1721089800000|2024-07-16 00:30:00|542.3|541.7|543.7|543.1|543.7|543.1|542|541.4|97
1721090100000|2024-07-16 00:35:00|543.6|543|543.2|542.6|543.9|543.3|543.1|542.5|26
1721090400000|2024-07-16 00:40:00|543|542.4|543.5|542.9|543.5|542.9|542.9|542.3|18
1721090700000|2024-07-16 00:45:00|543.4|542.8|543.1|542.5|543.4|542.8|542.9|542.3|7
1721091000000|2024-07-16 00:50:00|543.2|542.6|543|542.4|543.4|542.8|543|542.4|19
1721091300000|2024-07-16 00:55:00|543.1|542.5|542.2|541.6|543.4|542.8|541.9|541.3|23
1721091600000|2024-07-16 01:00:00|542|541.4|541.8|541.2|542.5|541.9|541.3|540.7|64
1721091900000|2024-07-16 01:05:00|541.7|541.1|541.4|540.8|541.9|541.3|541.2|540.6|18
1721092200000|2024-07-16 01:10:00|541.3|540.7|541.9|541.3|541.9|541.3|541.1|540.5|13
1721092500000|2024-07-16 01:15:00|542|541.4|541.3|540.7|542|541.4|541.3|540.7|20
1721092800000|2024-07-16 01:20:00|541.4|540.8|541.6|541|541.7|541.1|541.3|540.7|1
1721093100000|2024-07-16 01:25:00|541.7|541.1|541.4|540.8|541.7|541.1|541.3|540.7|2
1721093400000|2024-07-16 01:30:00|541.3|540.7|540.9|540.3|541.4|540.8|540.9|540.3|6
1721093700000|2024-07-16 01:35:00|541|540.4|541.1|540.5|541.2|540.6|540.8|540.2|8
1721094000000|2024-07-16 01:40:00|541.2|540.6|541.5|540.9|541.6|541|541|540.4|2
1721094300000|2024-07-16 01:45:00|541.4|540.8|541.3|540.7|541.7|541.1|541.2|540.6|5
1721094600000|2024-07-16 01:50:00|541.4|540.8|541.4|540.8|541.6|541|541.4|540.8|2
1721094900000|2024-07-16 01:55:00|541.2|540.6|541.2|540.6|541.5|540.9|541.2|540.6|3
1721095200000|2024-07-16 02:00:00|541.3|540.7|540.9|540.3|541.3|540.7|540.9|540.3|11
1721095500000|2024-07-16 02:05:00|540.8|540.2|540.9|540.3|541.1|540.5|540.7|540.1|14
1721095800000|2024-07-16 02:10:00|541.1|540.5|541.4|540.8|541.4|540.8|540.9|540.3|2
1721096100000|2024-07-16 02:15:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|2
1721096400000|2024-07-16 02:20:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|1
1721096700000|2024-07-16 02:25:00|541.9|541.3|541.7|541.1|542.2|541.6|541.7|541.1|24
1721097000000|2024-07-16 02:30:00|||||||||1
1721097300000|2024-07-16 02:35:00|541.4|540.8|541.8|541.2|541.9|541.3|541.2|540.6|19
1721097600000|2024-07-16 02:40:00|541.7|541.1|541.7|541.1|541.7|541.1|541.6|541|4
1721097900000|2024-07-16 02:45:00|541.9|541.3|542.1|541.5|542.2|541.6|541.9|541.3|5
1721098200000|2024-07-16 02:50:00|542.2|541.6|541.6|541|542.2|541.6|541.2|540.6|206
1721098500000|2024-07-16 02:55:00|541.5|540.9|541.2|540.6|541.6|541|541.2|540.6|0
1721098800000|2024-07-16 03:00:00|541|540.4|541.3|540.7|541.3|540.7|541|540.4|8
1721099100000|2024-07-16 03:05:00|541.4|540.8|541.4|540.8|541.4|540.8|541.2|540.6|4
1721099400000|2024-07-16 03:10:00|541.5|540.9|541.5|540.9|541.6|541|541.4|540.8|3
1721099700000|2024-07-16 03:15:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|4
1721100000000|2024-07-16 03:20:00|541.6|541|541.5|540.9|541.7|541.1|541.5|540.9|1
1721100300000|2024-07-16 03:25:00|541.4|540.8|541.3|540.7|541.5|540.9|541.3|540.7|3
1721100600000|2024-07-16 03:30:00|541.4|540.8|541.4|540.8|541.4|540.8|541.3|540.7|5
1721100900000|2024-07-16 03:35:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|1
1721101200000|2024-07-16 03:40:00|541.4|540.8|540.9|540.3|541.4|540.8|540.8|540.2|23
1721101500000|2024-07-16 03:45:00|541|540.4|541|540.4|541|540.4|540.9|540.3|4
1721101800000|2024-07-16 03:50:00|541.4|540.8|541.5|540.9|541.5|540.9|541.3|540.7|11
1721102100000|2024-07-16 03:55:00|541.6|541|541.5|540.9|541.8|541.2|541.5|540.9|9
1721102400000|2024-07-16 04:00:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|7
1721102700000|2024-07-16 04:05:00|541.4|540.8|541|540.4|541.4|540.8|541|540.4|3
1721103000000|2024-07-16 04:10:00|540.9|540.3|540.9|540.3|541|540.4|540.9|540.3|20
1721103300000|2024-07-16 04:15:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|0
1721103600000|2024-07-16 04:20:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|1
1721103900000|2024-07-16 04:25:00|541.2|540.6|541|540.4|541.3|540.7|541|540.4|4
1721104200000|2024-07-16 04:30:00|541.1|540.5|541.5|540.9|541.5|540.9|541.1|540.5|19
1721104500000|2024-07-16 04:35:00|541.6|541|541.8|541.2|542.1|541.5|541.6|541|7
1721104800000|2024-07-16 04:40:00|541.7|541.1|541.7|541.1|541.8|541.2|541.7|541.1|2
1721105100000|2024-07-16 04:45:00|541.8|541.2|542.7|542.1|542.7|542.1|541.8|541.2|15
1721105400000|2024-07-16 04:50:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|14
1721105700000|2024-07-16 04:55:00|||||||||1
1721106000000|2024-07-16 05:00:00|||||||||4
1721106300000|2024-07-16 05:05:00|||||||||5
1721106900000|2024-07-16 05:15:00|||||||||10
1721107200000|2024-07-16 05:20:00|542.5|541.9|542.6|542|542.6|542|542.4|541.8|10
1721107500000|2024-07-16 05:25:00|||||||||3
1721107800000|2024-07-16 05:30:00|542.4|541.8|541.9|541.3|542.4|541.8|541.6|541|30
1721108100000|2024-07-16 05:35:00|541.8|541.2|541.9|541.3|542|541.4|541.8|541.2|9
1721108400000|2024-07-16 05:40:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|2
1721108700000|2024-07-16 05:45:00|542|541.4|541.9|541.3|542.1|541.5|541.8|541.2|11
1721109000000|2024-07-16 05:50:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|6
1721109300000|2024-07-16 05:55:00|541.9|541.3|541.6|541|542|541.4|541.6|541|3
1721109600000|2024-07-16 06:00:00|541.5|540.9|541.6|541|541.9|541.3|541.5|540.9|26
1721109900000|2024-07-16 06:05:00|541.7|541.1|541.8|541.2|542.1|541.5|541.7|541.1|69
1721110200000|2024-07-16 06:10:00|541.9|541.3|541.9|541.3|541.9|541.3|541.3|540.7|13
1721110500000|2024-07-16 06:15:00|542|541.4|541.4|540.8|542|541.4|541.1|540.5|21
1721110800000|2024-07-16 06:20:00|||||||||1
1721111100000|2024-07-16 06:25:00|541.3|540.7|539.7|539.1|541.3|540.7|539.7|539.1|173
1721111400000|2024-07-16 06:30:00|539.5|538.9|540.1|539.5|540.1|539.5|538.7|538.1|155
1721111700000|2024-07-16 06:35:00|540|539.4|540.2|539.6|540.2|539.6|539.7|539.1|24
1721112000000|2024-07-16 06:40:00|540.1|539.5|540.1|539.5|540.2|539.6|539.8|539.2|15
1721112300000|2024-07-16 06:45:00|540.2|539.6|540.1|539.5|540.2|539.6|539.9|539.3|12
1721112600000|2024-07-16 06:50:00|540.2|539.6|540.9|540.3|540.9|540.3|540.2|539.6|11
1721112900000|2024-07-16 06:55:00|540.8|540.2|539.4|538.8|540.8|540.2|539.4|538.8|22
1721113200000|2024-07-16 07:00:00|539.5|538.9|540.2|539.6|540.8|540.2|539.2|538.6|42
1721113500000|2024-07-16 07:05:00|540.1|539.5|539.7|539.1|540.2|539.6|539.6|539|45
1721113800000|2024-07-16 07:10:00|539.9|539.3|540.2|539.6|540.5|539.9|539.7|539.1|35
1721114100000|2024-07-16 07:15:00|540.3|539.7|540.4|539.8|540.9|540.3|540.3|539.7|50
1721114400000|2024-07-16 07:20:00|540.6|540|542.9|542.3|543.1|542.5|540.6|540|190
1721114700000|2024-07-16 07:25:00|543|542.4|542.1|541.5|543.4|542.8|541.1|540.5|307
1721115000000|2024-07-16 07:30:00|542|541.4|542.2|541.6|542.4|541.8|541.7|541.1|19
1721115300000|2024-07-16 07:35:00|542.1|541.5|541.9|541.3|542.1|541.5|541.6|541|8
1721115600000|2024-07-16 07:40:00|541.8|541.2|541.8|541.2|541.9|541.3|541.6|541|9
1721115900000|2024-07-16 07:45:00|541.7|541.1|542.4|541.8|542.6|542|541.7|541.1|58
1721116200000|2024-07-16 07:50:00|542.2|541.6|542.3|541.7|542.4|541.8|541.9|541.3|124
1721116500000|2024-07-16 07:55:00|542.4|541.8|541.6|541|542.4|541.8|541.6|541|34
1721116800000|2024-07-16 08:00:00|541.2|540.6|540.9|540.3|541.2|540.6|540.9|540.3|47
1721117100000|2024-07-16 08:05:00|540.7|540.1|541.1|540.5|541.4|540.8|540.7|540.1|74
1721117400000|2024-07-16 08:10:00|541|540.4|541.1|540.5|541.1|540.5|540.9|540.3|21
1721117700000|2024-07-16 08:15:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|39
1721118000000|2024-07-16 08:20:00|541.4|540.8|542.4|541.8|542.4|541.8|541.4|540.8|59
1721118300000|2024-07-16 08:25:00|542.6|542|541.6|541|542.6|542|541.6|541|18
1721118600000|2024-07-16 08:30:00|541.7|541.1|542.6|542|542.7|542.1|541.7|541.1|31
1721118900000|2024-07-16 08:35:00|542.9|542.3|542|541.4|542.9|542.3|542|541.4|56
1721119200000|2024-07-16 08:40:00|541.9|541.3|542.2|541.6|542.2|541.6|541.8|541.2|49
1721119500000|2024-07-16 08:45:00|542.4|541.8|544.8|544.2|544.9|544.3|542.4|541.8|435
1721119800000|2024-07-16 08:50:00|544.7|544.1|543.9|543.3|544.9|544.3|543.9|543.3|147
1721120100000|2024-07-16 08:55:00|544|543.4|544.6|544|544.8|544.2|543.9|543.3|110
1721120400000|2024-07-16 09:00:00|544.4|543.8|544.1|543.5|544.8|544.2|544.1|543.5|88
1721120700000|2024-07-16 09:05:00|544.2|543.6|545.3|544.7|545.9|545.3|543.9|543.3|165
1721121000000|2024-07-16 09:10:00|545.2|544.6|545.6|545|545.6|545|545.1|544.5|71
1721121300000|2024-07-16 09:15:00|545.5|544.9|545.1|544.5|545.5|544.9|544.9|544.3|106
1721121600000|2024-07-16 09:20:00|545.4|544.8|545.4|544.8|545.7|545.1|545.3|544.7|42
1721121900000|2024-07-16 09:25:00|545.3|544.7|544.9|544.3|545.4|544.8|544.9|544.3|43
1721122200000|2024-07-16 09:30:00|544.6|544|544.4|543.8|544.7|544.1|544.1|543.5|162
1721122500000|2024-07-16 09:35:00|544.6|544|544.8|544.2|545.4|544.8|544.6|544|134
1721122800000|2024-07-16 09:40:00|544.9|544.3|544.5|543.9|544.9|544.3|543.8|543.2|149
1721123100000|2024-07-16 09:45:00|544.4|543.8|544.2|543.6|544.7|544.1|544.2|543.6|55
1721123400000|2024-07-16 09:50:00|544.1|543.5|545.4|544.8|545.5|544.9|544|543.4|75
1721123700000|2024-07-16 09:55:00|545.5|544.9|544.9|544.3|545.7|545.1|544.8|544.2|66
1721124000000|2024-07-16 10:00:00|545|544.4|545|544.4|545.1|544.5|544.8|544.2|34
1721124300000|2024-07-16 10:05:00|544.9|544.3|545|544.4|545.2|544.6|544.9|544.3|32
1721124600000|2024-07-16 10:10:00|545.1|544.5|545.4|544.8|545.7|545.1|545.1|544.5|41
1721124900000|2024-07-16 10:15:00|545.5|544.9|545.2|544.6|545.5|544.9|545|544.4|98
1721125200000|2024-07-16 10:20:00|545.1|544.5|545.6|545|545.9|545.3|545.1|544.5|54
1721125500000|2024-07-16 10:25:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|45
1721125800000|2024-07-16 10:30:00|545.4|544.8|545.3|544.7|545.5|544.9|544.8|544.2|58
1721126100000|2024-07-16 10:35:00|545.4|544.8|545|544.4|545.4|544.8|545|544.4|44
1721126400000|2024-07-16 10:40:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|42
1721126700000|2024-07-16 10:45:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|13
1721127000000|2024-07-16 10:50:00|544.5|543.9|545.7|545.1|545.7|545.1|544.5|543.9|98
1721127300000|2024-07-16 10:55:00|545.5|544.9|545|544.4|545.7|545.1|545|544.4|190
1721127600000|2024-07-16 11:00:00|544.8|544.2|545|544.4|545.2|544.6|544.8|544.2|46
1721127900000|2024-07-16 11:05:00|545.1|544.5|544.2|543.6|545.1|544.5|544|543.4|80
1721128200000|2024-07-16 11:10:00|544.3|543.7|544.5|543.9|544.8|544.2|544.3|543.7|36
1721128500000|2024-07-16 11:15:00|544.4|543.8|544.3|543.7|544.4|543.8|544|543.4|36
1721128800000|2024-07-16 11:20:00|544.4|543.8|544.3|543.7|544.5|543.9|544.1|543.5|21
1721129100000|2024-07-16 11:25:00|544.1|543.5|544.8|544.2|544.9|544.3|544.1|543.5|53
1721129400000|2024-07-16 11:30:00|544.9|544.3|544.4|543.8|545|544.4|544|543.4|85
1721129700000|2024-07-16 11:35:00|544.3|543.7|542.8|542.2|544.3|543.7|542.1|541.5|165
1721130000000|2024-07-16 11:40:00|542.6|542|542.5|541.9|543|542.4|542.1|541.5|89
1721130300000|2024-07-16 11:45:00|542.6|542|542|541.4|542.6|542|541.6|541|153
1721130600000|2024-07-16 11:50:00|541.9|541.3|542.6|542|542.6|542|541.9|541.3|41
1721130900000|2024-07-16 11:55:00|542.5|541.9|541.6|541|542.5|541.9|541.6|541|51
1721131200000|2024-07-16 12:00:00|541.1|540.5|541.1|540.5|541.2|540.6|540.9|540.3|62
1721131500000|2024-07-16 12:05:00|541.3|540.7|541.2|540.6|541.4|540.8|540.9|540.3|75
1721131800000|2024-07-16 12:10:00|541.3|540.7|541.3|540.7|541.6|541|541.2|540.6|29
1721132100000|2024-07-16 12:15:00|540.9|540.3|541.9|541.3|543.1|542.5|540.9|540.3|219
1721132400000|2024-07-16 12:20:00|542|541.4|541.9|541.3|542|541.4|541.4|540.8|75
1721132700000|2024-07-16 12:25:00|541.8|541.2|542.7|542.1|542.8|542.2|541.8|541.2|69
1721133000000|2024-07-16 12:30:00|542.5|541.9|539.2|538.6|542.7|542.1|538.9|538.3|395
1721133300000|2024-07-16 12:35:00|539.4|538.8|539|538.4|539.5|538.9|538.7|538.1|275
1721133600000|2024-07-16 12:40:00|538.9|538.3|540.5|539.9|540.9|540.3|537.7|537.1|514
1721136600000|2024-07-16 13:30:00|541.1|540.5|539|538.4|542|541.4|538.4|537.8|2036
1721136900000|2024-07-16 13:35:00|539.1|538.5|539.1|538.5|541.3|540.7|538.9|538.3|546
1721137200000|2024-07-16 13:40:00|539.2|538.6|541.2|540.6|541.7|541.1|539|538.4|680
1721137500000|2024-07-16 13:45:00|541.1|540.5|540.3|539.7|541.3|540.7|539.8|539.2|574
1721137800000|2024-07-16 13:50:00|540.5|539.9|541.7|541.1|542.1|541.5|539.8|539.2|363
1721138100000|2024-07-16 13:55:00|541.6|541|542|541.4|542.6|542|541.2|540.6|423
1721138400000|2024-07-16 14:00:00|541.8|541.2|542|541.4|543|542.4|541.8|541.2|381
1721138700000|2024-07-16 14:05:00|542.1|541.5|541.8|541.2|542.5|541.9|541.8|541.2|250
1721139000000|2024-07-16 14:10:00|541.7|541.1|540.8|540.2|542|541.4|540.3|539.7|246
1721139300000|2024-07-16 14:15:00|540.9|540.3|541.9|541.3|542.3|541.7|540.8|540.2|312
1721139600000|2024-07-16 14:20:00|541.8|541.2|542.1|541.5|542.7|542.1|541.1|540.5|261
1721139900000|2024-07-16 14:25:00|542|541.4|542.3|541.7|542.5|541.9|541.5|540.9|234
1721140200000|2024-07-16 14:30:00|542.1|541.5|542.3|541.7|542.6|542|541.3|540.7|241
1721140500000|2024-07-16 14:35:00|542.4|541.8|542.6|542|543.6|543|541.9|541.3|277
1721140800000|2024-07-16 14:40:00|542.4|541.8|540.4|539.8|542.6|542|540.2|539.6|563
1721141100000|2024-07-16 14:45:00|540.2|539.6|537.7|537.1|540.7|540.1|537.6|537|587
1721141400000|2024-07-16 14:50:00|537.6|537|536.9|536.3|538.1|537.5|536.1|535.5|525
1721141700000|2024-07-16 14:55:00|537.1|536.5|535.7|535.1|537.4|536.8|535.7|535.1|630
1721142000000|2024-07-16 15:00:00|535.8|535.2|535|534.4|536.4|535.8|534.4|533.8|1052
1721142300000|2024-07-16 15:05:00|535.1|534.5|535.3|534.7|535.7|535.1|534.7|534.1|696
1721142600000|2024-07-16 15:10:00|535.4|534.8|535.9|535.3|535.9|535.3|534.7|534.1|253
1721142900000|2024-07-16 15:15:00|536.2|535.6|536.9|536.3|537.2|536.6|535.7|535.1|592
1721143200000|2024-07-16 15:20:00|536.7|536.1|536.4|535.8|537.4|536.8|536.2|535.6|602
1721143500000|2024-07-16 15:25:00|536.3|535.7|536|535.4|537.2|536.6|535.1|534.5|563
1721143800000|2024-07-16 15:30:00|535.8|535.2|536.1|535.5|536.2|535.6|535|534.4|484
1721144100000|2024-07-16 15:35:00|536|535.4|537.1|536.5|537.2|536.6|535.5|534.9|360
1721144400000|2024-07-16 15:40:00|536.9|536.3|538.7|538.1|538.9|538.3|536.7|536.1|668
1721144700000|2024-07-16 15:45:00|539.1|538.5|539.1|538.5|540.2|539.6|539.1|538.5|387
1721145000000|2024-07-16 15:50:00|539.3|538.7|540.1|539.5|540.1|539.5|539.1|538.5|236
1721145300000|2024-07-16 15:55:00|540|539.4|541.1|540.5|541.1|540.5|539.8|539.2|209
1721145600000|2024-07-16 16:00:00|541.3|540.7|541.6|541|542|541.4|541.3|540.7|381
1721145900000|2024-07-16 16:05:00|541.8|541.2|543.1|542.5|543.4|542.8|541.8|541.2|864
1721146200000|2024-07-16 16:10:00|543.3|542.7|542.5|541.9|543.4|542.8|542.4|541.8|350
1721146500000|2024-07-16 16:15:00|542.4|541.8|543.1|542.5|544.1|543.5|542.4|541.8|401
1721146800000|2024-07-16 16:20:00|543|542.4|542.4|541.8|543.4|542.8|542.4|541.8|220
1721147100000|2024-07-16 16:25:00|542.5|541.9|542.3|541.7|543.3|542.7|541.8|541.2|460
1721147400000|2024-07-16 16:30:00|542.1|541.5|542.9|542.3|542.9|542.3|541.6|541|310
1721147700000|2024-07-16 16:35:00|543|542.4|543|542.4|544.5|543.9|543|542.4|811
1721148000000|2024-07-16 16:40:00|542.8|542.2|543.3|542.7|543.3|542.7|541.8|541.2|418
1721148300000|2024-07-16 16:45:00|543.4|542.8|542.7|542.1|543.8|543.2|542.5|541.9|183
1721148600000|2024-07-16 16:50:00|542.8|542.2|542.3|541.7|543.3|542.7|542.2|541.6|167
1721148900000|2024-07-16 16:55:00|542.2|541.6|542.2|541.6|543.2|542.6|542.1|541.5|189
1721149200000|2024-07-16 17:00:00|542.3|541.7|541.3|540.7|542.3|541.7|540.7|540.1|283
1721149500000|2024-07-16 17:05:00|541.2|540.6|541.7|541.1|541.8|541.2|541|540.4|135
1721149800000|2024-07-16 17:10:00|541.6|541|541.8|541.2|542.1|541.5|541.5|540.9|134
1721150100000|2024-07-16 17:15:00|541.7|541.1|541.7|541.1|542|541.4|541.5|540.9|84
1721150400000|2024-07-16 17:20:00|541.6|541|542.3|541.7|542.8|542.2|541.5|540.9|257
1721150700000|2024-07-16 17:25:00|542.2|541.6|541.8|541.2|542.3|541.7|541.7|541.1|121
1721151000000|2024-07-16 17:30:00|541.7|541.1|540.8|540.2|541.8|541.2|540.6|540|318
1721151300000|2024-07-16 17:35:00|540.9|540.3|541.1|540.5|541.3|540.7|540.9|540.3|174
1721151600000|2024-07-16 17:40:00|541|540.4|540.6|540|541|540.4|540.5|539.9|217
1721151900000|2024-07-16 17:45:00|540.5|539.9|540.5|539.9|540.8|540.2|540.1|539.5|278
1721152200000|2024-07-16 17:50:00|540.7|540.1|540.8|540.2|541|540.4|540.3|539.7|443
1721152500000|2024-07-16 17:55:00|540.7|540.1|540.1|539.5|540.8|540.2|539.9|539.3|302
1721152800000|2024-07-16 18:00:00|540|539.4|539.7|539.1|540.3|539.7|539.6|539|602
1721153100000|2024-07-16 18:05:00|539.8|539.2|540.1|539.5|540.2|539.6|539.5|538.9|920
1721153400000|2024-07-16 18:10:00|539.9|539.3|539|538.4|540.6|540|538.9|538.3|2052
1721153700000|2024-07-16 18:15:00|538.9|538.3|538.8|538.2|539.2|538.6|538.4|537.8|1154
1721174400000|2024-07-17 00:00:00|538.1|537.5|539.8|539.2|540.8|540.2|536.9|536.3|267
1721174700000|2024-07-17 00:05:00|539.9|539.3|541.5|540.9|541.7|541.1|539.9|539.3|135
1721175000000|2024-07-17 00:10:00|541.3|540.7|541.4|540.8|542.2|541.6|541.3|540.7|108
1721175300000|2024-07-17 00:15:00|541.3|540.7|541.6|541|541.6|541|541|540.4|15
1721175600000|2024-07-17 00:20:00|541.4|540.8|541.1|540.5|541.4|540.8|540.8|540.2|14
1721175900000|2024-07-17 00:25:00|541|540.4|541.3|540.7|541.6|541|540.5|539.9|62
1721176200000|2024-07-17 00:30:00|541.4|540.8|541.7|541.1|542.1|541.5|541.3|540.7|84
1721176500000|2024-07-17 00:35:00|541.6|541|541.9|541.3|541.9|541.3|541.5|540.9|9
1721176800000|2024-07-17 00:40:00|541.8|541.2|541.8|541.2|541.9|541.3|541.8|541.2|11
1721177100000|2024-07-17 00:45:00|541.7|541.1|541.8|541.2|542.1|541.5|541.5|540.9|42
1721177400000|2024-07-17 00:50:00|541.9|541.3|542|541.4|542.1|541.5|541.9|541.3|11
1721177700000|2024-07-17 00:55:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|24
1721178000000|2024-07-17 01:00:00|541.8|541.2|542.1|541.5|542.1|541.5|541.7|541.1|7
1721178300000|2024-07-17 01:05:00|542.3|541.7|541.9|541.3|542.4|541.8|541.8|541.2|26
1721178600000|2024-07-17 01:10:00|541.8|541.2|541.9|541.3|542.1|541.5|541.6|541|32
1721178900000|2024-07-17 01:15:00|541.8|541.2|542.4|541.8|542.5|541.9|541.8|541.2|14
1721179200000|2024-07-17 01:20:00|542.3|541.7|542.8|542.2|542.8|542.2|542.3|541.7|8
1721179500000|2024-07-17 01:25:00|542.6|542|542.8|542.2|542.8|542.2|542.5|541.9|5
1721179800000|2024-07-17 01:30:00|542.7|542.1|542.6|542|542.9|542.3|542.6|542|6
1721180100000|2024-07-17 01:35:00|542.7|542.1|543.3|542.7|543.3|542.7|542.7|542.1|38
1721180400000|2024-07-17 01:40:00|543.4|542.8|543.3|542.7|543.5|542.9|543.1|542.5|24
1721180700000|2024-07-17 01:45:00|543.2|542.6|543.3|542.7|543.4|542.8|543.2|542.6|4
1721181000000|2024-07-17 01:50:00|||||||||6
1721181300000|2024-07-17 01:55:00|543.2|542.6|543.6|543|543.8|543.2|543.1|542.5|21
1721181600000|2024-07-17 02:00:00|543.5|542.9|543.8|543.2|543.9|543.3|543.5|542.9|38
1721181900000|2024-07-17 02:05:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|12
1721182200000|2024-07-17 02:10:00|||||||||3
1721182500000|2024-07-17 02:15:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|3
1721182800000|2024-07-17 02:20:00|543.4|542.8|543.5|542.9|543.5|542.9|543.3|542.7|10
1721183100000|2024-07-17 02:25:00|||||||||2
1721183400000|2024-07-17 02:30:00|543.4|542.8|543.3|542.7|543.5|542.9|543.2|542.6|6
1721183700000|2024-07-17 02:35:00|543.4|542.8|543.3|542.7|543.4|542.8|543.3|542.7|0
1721184000000|2024-07-17 02:40:00|543.2|542.6|543.2|542.6|543.3|542.7|543.2|542.6|5
1721184300000|2024-07-17 02:45:00|543.1|542.5|543.1|542.5|543.2|542.6|543.1|542.5|3
1721184600000|2024-07-17 02:50:00|||||||||1
1721184900000|2024-07-17 02:55:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|3
1721185200000|2024-07-17 03:00:00|543.4|542.8|543.6|543|543.6|543|543.3|542.7|14
1721185500000|2024-07-17 03:05:00|543.4|542.8|543.4|542.8|543.5|542.9|543.3|542.7|12
1721185800000|2024-07-17 03:10:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|0
1721186100000|2024-07-17 03:15:00|543.3|542.7|542.9|542.3|543.3|542.7|542.8|542.2|23
1721186400000|2024-07-17 03:20:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|13
1721186700000|2024-07-17 03:25:00|543.1|542.5|543.3|542.7|543.3|542.7|543.1|542.5|22
1721187000000|2024-07-17 03:30:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|6
1721187300000|2024-07-17 03:35:00|543.3|542.7|543.1|542.5|543.3|542.7|543.1|542.5|8
1721187600000|2024-07-17 03:40:00|543.2|542.6|543.2|542.6|543.2|542.6|543.1|542.5|6
1721187900000|2024-07-17 03:45:00|543.1|542.5|543.2|542.6|543.4|542.8|543.1|542.5|9
1721188200000|2024-07-17 03:50:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|11
1721188500000|2024-07-17 03:55:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|18
1721188800000|2024-07-17 04:00:00|||||||||1
1721189100000|2024-07-17 04:05:00|543.7|543.1|543.6|543|543.7|543.1|543.6|543|4
1721189400000|2024-07-17 04:10:00|||||||||36
1721189700000|2024-07-17 04:15:00|543.4|542.8|543.4|542.8|543.4|542.8|543.1|542.5|40
1721190000000|2024-07-17 04:20:00|543.5|542.9|543.4|542.8|543.6|543|543.3|542.7|20
1721190300000|2024-07-17 04:25:00|||||||||5
1721190600000|2024-07-17 04:30:00|543.2|542.6|542.8|542.2|543.2|542.6|542.8|542.2|25
1721190900000|2024-07-17 04:35:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|20
1721191200000|2024-07-17 04:40:00|||||||||5
1721191500000|2024-07-17 04:45:00|||||||||6
1721191800000|2024-07-17 04:50:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|9
1721192100000|2024-07-17 04:55:00|543.2|542.6|543.2|542.6|543.3|542.7|543.2|542.6|2
1721192400000|2024-07-17 05:00:00|543.1|542.5|542.9|542.3|543.1|542.5|542.9|542.3|3
1721192700000|2024-07-17 05:05:00|542.7|542.1|542.7|542.1|542.9|542.3|542.6|542|28
1721193300000|2024-07-17 05:15:00|542.9|542.3|542.7|542.1|542.9|542.3|542.6|542|4
1721193600000|2024-07-17 05:20:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|4
1721193900000|2024-07-17 05:25:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|1
1721194200000|2024-07-17 05:30:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|3
1721194500000|2024-07-17 05:35:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|12
1721194800000|2024-07-17 05:40:00|542.8|542.2|542.7|542.1|542.8|542.2|542.7|542.1|13
1721195100000|2024-07-17 05:45:00|542.6|542|542.2|541.6|542.6|542|542.1|541.5|14
1721195400000|2024-07-17 05:50:00|542.4|541.8|542.6|542|542.7|542.1|542.4|541.8|20
1721195700000|2024-07-17 05:55:00|542.5|541.9|542.7|542.1|542.7|542.1|542.4|541.8|6
1721196000000|2024-07-17 06:00:00|542.6|542|542.3|541.7|542.9|542.3|542.3|541.7|62
1721196300000|2024-07-17 06:05:00|542.2|541.6|542.1|541.5|542.2|541.6|542|541.4|61
1721196600000|2024-07-17 06:10:00|542.2|541.6|542.4|541.8|542.4|541.8|542.1|541.5|19
1721196900000|2024-07-17 06:15:00|542.1|541.5|542.2|541.6|542.3|541.7|542|541.4|1
1721197200000|2024-07-17 06:20:00|541.5|540.9|541.8|541.2|541.8|541.2|541.4|540.8|117
1721197500000|2024-07-17 06:25:00|541.7|541.1|541.7|541.1|541.7|541.1|541.4|540.8|49
1721197800000|2024-07-17 06:30:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|7
1721198100000|2024-07-17 06:35:00|542.4|541.8|542.2|541.6|542.4|541.8|542.2|541.6|7
1721198400000|2024-07-17 06:40:00|542.3|541.7|542.4|541.8|542.4|541.8|541.9|541.3|16
1721198700000|2024-07-17 06:45:00|542.6|542|542.7|542.1|542.9|542.3|542.4|541.8|13
1721199000000|2024-07-17 06:50:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|21
1721199300000|2024-07-17 06:55:00|542.6|542|542.4|541.8|542.7|542.1|542.4|541.8|45
1721199600000|2024-07-17 07:00:00|542.2|541.6|542.4|541.8|542.5|541.9|541.7|541.1|73
1721199900000|2024-07-17 07:05:00|542.2|541.6|542.1|541.5|542.3|541.7|541.7|541.1|8
1721200200000|2024-07-17 07:10:00|542|541.4|541.6|541|542|541.4|541.6|541|12
1721200500000|2024-07-17 07:15:00|541.8|541.2|542.5|541.9|542.5|541.9|541.6|541|39
1721200800000|2024-07-17 07:20:00|542.6|542|542.1|541.5|542.7|542.1|542.1|541.5|50
1721201100000|2024-07-17 07:25:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|11
1721201400000|2024-07-17 07:30:00|542.1|541.5|541.9|541.3|542.2|541.6|541.7|541.1|14
1721201700000|2024-07-17 07:35:00|541.8|541.2|541.8|541.2|541.9|541.3|541.7|541.1|7
1721202000000|2024-07-17 07:40:00|541.7|541.1|541.6|541|541.8|541.2|541.2|540.6|106
1721202300000|2024-07-17 07:45:00|541.8|541.2|541.7|541.1|542|541.4|541|540.4|122
1721202600000|2024-07-17 07:50:00|541.8|541.2|541.8|541.2|542.2|541.6|541.8|541.2|56
1721202900000|2024-07-17 07:55:00|541.9|541.3|541.7|541.1|541.9|541.3|541.4|540.8|17
1721203200000|2024-07-17 08:00:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|11
1721203500000|2024-07-17 08:05:00|541.8|541.2|541.4|540.8|541.8|541.2|541.4|540.8|17
1721203800000|2024-07-17 08:10:00|541.6|541|541.5|540.9|541.7|541.1|541.5|540.9|7
1721204100000|2024-07-17 08:15:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|2
1721204400000|2024-07-17 08:20:00|541.2|540.6|541.4|540.8|541.4|540.8|541.2|540.6|29
1721204700000|2024-07-17 08:25:00|541.1|540.5|540.5|539.9|541.1|540.5|540.5|539.9|87
1721205000000|2024-07-17 08:30:00|540.7|540.1|540.7|540.1|540.7|540.1|540.5|539.9|31
1721205300000|2024-07-17 08:35:00|541|540.4|541|540.4|541.2|540.6|541|540.4|33
1721205600000|2024-07-17 08:40:00|540.9|540.3|540.7|540.1|540.9|540.3|540.7|540.1|23
1721205900000|2024-07-17 08:45:00|540.6|540|541.2|540.6|541.5|540.9|540.5|539.9|75
1721206200000|2024-07-17 08:50:00|541.4|540.8|541.6|541|542.2|541.6|541.4|540.8|42
1721206500000|2024-07-17 08:55:00|541.7|541.1|541.9|541.3|542.2|541.6|541.6|541|35
1721206800000|2024-07-17 09:00:00|542|541.4|541.9|541.3|542.1|541.5|541.6|541|21
1721207100000|2024-07-17 09:05:00|541.8|541.2|541.4|540.8|541.8|541.2|540.7|540.1|76
1721207400000|2024-07-17 09:10:00|541.2|540.6|541.2|540.6|541.7|541.1|541.1|540.5|40
1721207700000|2024-07-17 09:15:00|541.1|540.5|541.1|540.5|541.4|540.8|540.9|540.3|64
1721208000000|2024-07-17 09:20:00|541.2|540.6|541.2|540.6|541.2|540.6|541.1|540.5|2
1721208300000|2024-07-17 09:25:00|541.7|541.1|541.5|540.9|541.7|541.1|541.4|540.8|27
1721208600000|2024-07-17 09:30:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|10
1721208900000|2024-07-17 09:35:00|542.2|541.6|542.7|542.1|543.2|542.6|542.2|541.6|47
1721209200000|2024-07-17 09:40:00|542.6|542|542.1|541.5|542.7|542.1|542|541.4|14
1721209500000|2024-07-17 09:45:00|542|541.4|542|541.4|542.8|542.2|541.7|541.1|154
1721209800000|2024-07-17 09:50:00|541.8|541.2|542.2|541.6|542.2|541.6|541.5|540.9|29
1721210100000|2024-07-17 09:55:00|542.4|541.8|541.7|541.1|542.4|541.8|541.7|541.1|23
1721210400000|2024-07-17 10:00:00|541.5|540.9|541.5|540.9|542|541.4|541.5|540.9|43
1721210700000|2024-07-17 10:05:00|541.4|540.8|541.7|541.1|542|541.4|541.2|540.6|24
1721211000000|2024-07-17 10:10:00|541.6|541|542|541.4|542|541.4|541.5|540.9|22
1721211300000|2024-07-17 10:15:00|542.3|541.7|542.2|541.6|542.4|541.8|542.1|541.5|39
1721211600000|2024-07-17 10:20:00|542.1|541.5|542.4|541.8|542.5|541.9|541.7|541.1|129
1721211900000|2024-07-17 10:25:00|542.3|541.7|542.5|541.9|542.8|542.2|542.3|541.7|103
1721212200000|2024-07-17 10:30:00|542.3|541.7|542.8|542.2|543.4|542.8|542.3|541.7|456
1721212500000|2024-07-17 10:35:00|542.9|542.3|543.1|542.5|543.4|542.8|542.9|542.3|50
1721212800000|2024-07-17 10:40:00|543.3|542.7|543.6|543|543.6|543|543.1|542.5|45
1721213100000|2024-07-17 10:45:00|543.9|543.3|546|545.4|546.2|545.6|543.9|543.3|160
1721213400000|2024-07-17 10:50:00|545.9|545.3|545.4|544.8|546.5|545.9|545.4|544.8|135
1721213700000|2024-07-17 10:55:00|545.5|544.9|545.4|544.8|545.9|545.3|545.3|544.7|71
1721214000000|2024-07-17 11:00:00|545.3|544.7|545.4|544.8|545.4|544.8|544.2|543.6|78
1721214300000|2024-07-17 11:05:00|545.5|544.9|545.9|545.3|546.3|545.7|545.3|544.7|99
1721214600000|2024-07-17 11:10:00|546|545.4|547.6|547|547.7|547.1|546|545.4|178
1721214900000|2024-07-17 11:15:00|547.5|546.9|547.1|546.5|547.9|547.3|546.8|546.2|241
1721215200000|2024-07-17 11:20:00|547.2|546.6|547.2|546.6|547.4|546.8|546.8|546.2|50
1721215500000|2024-07-17 11:25:00|547.3|546.7|546.9|546.3|547.4|546.8|546.9|546.3|31
1721215800000|2024-07-17 11:30:00|547|546.4|547.4|546.8|547.6|547|547|546.4|63
1721216100000|2024-07-17 11:35:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|65
1721216400000|2024-07-17 11:40:00|547.5|546.9|548.4|547.8|548.9|548.3|547.5|546.9|116
1721216700000|2024-07-17 11:45:00|548.9|548.3|549.2|548.6|549.3|548.7|548.7|548.1|216
1721217000000|2024-07-17 11:50:00|549.4|548.8|548.7|548.1|549.6|549|548.7|548.1|164
1721217300000|2024-07-17 11:55:00|548.8|548.2|549.3|548.7|549.7|549.1|548.7|548.1|105
1721217600000|2024-07-17 12:00:00|549.4|548.8|549.1|548.5|549.7|549.1|548.9|548.3|178
1721217900000|2024-07-17 12:05:00|549.2|548.6|547.9|547.3|549.2|548.6|547.6|547|136
1721218200000|2024-07-17 12:10:00|547.6|547|548.5|547.9|548.9|548.3|547.6|547|79
1721218500000|2024-07-17 12:15:00|548.4|547.8|547.9|547.3|548.4|547.8|547.9|547.3|43
1721218800000|2024-07-17 12:20:00|548|547.4|547.4|546.8|548.4|547.8|547.3|546.7|187
1721219100000|2024-07-17 12:25:00|547.3|546.7|547.1|546.5|547.3|546.7|546.6|546|83
1721219400000|2024-07-17 12:30:00|547|546.4|546.9|546.3|547.2|546.6|546.6|546|96
1721219700000|2024-07-17 12:35:00|547.1|546.5|547.7|547.1|547.9|547.3|546.8|546.2|54
1721220000000|2024-07-17 12:40:00|547.8|547.2|547.6|547|548.2|547.6|547.5|546.9|185
1721223000000|2024-07-17 13:30:00|547.8|547.2|547.6|547|551.6|551|546.9|546.3|1602
1721223300000|2024-07-17 13:35:00|547.7|547.1|548.2|547.6|548.2|547.6|546.7|546.1|499
1721223600000|2024-07-17 13:40:00|548.4|547.8|549.1|548.5|549.9|549.3|548.3|547.7|588
1721223900000|2024-07-17 13:45:00|548.9|548.3|549.6|549|550.3|549.7|547.8|547.2|450
1721224200000|2024-07-17 13:50:00|549.9|549.3|550.1|549.5|551.4|550.8|549.3|548.7|616
1721224500000|2024-07-17 13:55:00|550.3|549.7|550.3|549.7|551.1|550.5|549.8|549.2|522
1721224800000|2024-07-17 14:00:00|550.4|549.8|549.8|549.2|550.5|549.9|549.1|548.5|556
1721225100000|2024-07-17 14:05:00|549.6|549|549.1|548.5|549.6|549|547.9|547.3|547
1721225400000|2024-07-17 14:10:00|549.2|548.6|548.9|548.3|549.9|549.3|548.5|547.9|512
1721225700000|2024-07-17 14:15:00|549|548.4|549.5|548.9|549.9|549.3|548.6|548|329
1721226000000|2024-07-17 14:20:00|549.4|548.8|549.4|548.8|549.9|549.3|548.9|548.3|339
1721226300000|2024-07-17 14:25:00|549.1|548.5|549.1|548.5|549.1|548.5|546.4|545.8|862
1721226600000|2024-07-17 14:30:00|549|548.4|551.8|551.2|552.2|551.6|548.9|548.3|555
1721226900000|2024-07-17 14:35:00|551.7|551.1|550.9|550.3|551.7|551.1|550.1|549.5|639
1721227200000|2024-07-17 14:40:00|551.1|550.5|552.2|551.6|552.2|551.6|549.9|549.3|373
1721227500000|2024-07-17 14:45:00|552.3|551.7|551.7|551.1|553.3|552.7|551.4|550.8|540
1721227800000|2024-07-17 14:50:00|551.9|551.3|555.1|554.5|555.2|554.6|551.8|551.2|926
1721228100000|2024-07-17 14:55:00|555.2|554.6|553.9|553.3|555.2|554.6|553.1|552.5|546
1721228400000|2024-07-17 15:00:00|554.1|553.5|554.2|553.6|554.4|553.8|553.4|552.8|514
1721228700000|2024-07-17 15:05:00|554.4|553.8|555.2|554.6|555.5|554.9|554.4|553.8|494
1721229000000|2024-07-17 15:10:00|555.4|554.8|555.4|554.8|555.7|555.1|554.5|553.9|291
1721229300000|2024-07-17 15:15:00|555.2|554.6|553.5|552.9|555.2|554.6|553|552.4|327
1721229600000|2024-07-17 15:20:00|553.4|552.8|552.5|551.9|553.4|552.8|552.5|551.9|252
1721229900000|2024-07-17 15:25:00|552.4|551.8|553|552.4|553.3|552.7|552|551.4|369
1721230200000|2024-07-17 15:30:00|553.2|552.6|552.7|552.1|554.2|553.6|552.7|552.1|340
1721230500000|2024-07-17 15:35:00|552.5|551.9|552.6|552|552.8|552.2|551.8|551.2|408
1721230800000|2024-07-17 15:40:00|552.7|552.1|551.8|551.2|552.7|552.1|551.4|550.8|149
1721231100000|2024-07-17 15:45:00|551.6|551|551.1|550.5|551.9|551.3|550.9|550.3|243
1721231400000|2024-07-17 15:50:00|551.2|550.6|549.9|549.3|551.2|550.6|549.9|549.3|172
1721231700000|2024-07-17 15:55:00|549.8|549.2|549.5|548.9|550.2|549.6|549.4|548.8|321
1721232000000|2024-07-17 16:00:00|549.4|548.8|548.5|547.9|549.5|548.9|548.3|547.7|321
1721232300000|2024-07-17 16:05:00|548.4|547.8|547.4|546.8|548.5|547.9|547.1|546.5|765
1721232600000|2024-07-17 16:10:00|547.3|546.7|547.8|547.2|547.9|547.3|547|546.4|303
1721232900000|2024-07-17 16:15:00|547.9|547.3|548.1|547.5|548.8|548.2|547.6|547|548
1721233200000|2024-07-17 16:20:00|548|547.4|547.5|546.9|548.3|547.7|547.5|546.9|236
1721233500000|2024-07-17 16:25:00|547.6|547|546.6|546|547.8|547.2|546.1|545.5|486
1721233800000|2024-07-17 16:30:00|546.5|545.9|547.8|547.2|548.3|547.7|546.5|545.9|411
1721234100000|2024-07-17 16:35:00|547.6|547|547.8|547.2|548|547.4|547.3|546.7|123
1721234400000|2024-07-17 16:40:00|547.6|547|549|548.4|549.4|548.8|547.6|547|304
1721234700000|2024-07-17 16:45:00|549.1|548.5|548.3|547.7|549.1|548.5|547.9|547.3|159
1721235000000|2024-07-17 16:50:00|548.5|547.9|548.3|547.7|548.6|548|548|547.4|122
1721235300000|2024-07-17 16:55:00|548.5|547.9|548|547.4|548.8|548.2|548|547.4|116
1721235600000|2024-07-17 17:00:00|548.1|547.5|548|547.4|548.6|548|547.8|547.2|158
1721235900000|2024-07-17 17:05:00|547.9|547.3|547.9|547.3|548.3|547.7|547.8|547.2|117
1721236200000|2024-07-17 17:10:00|547.8|547.2|548.9|548.3|549|548.4|547.8|547.2|741
1721236500000|2024-07-17 17:15:00|548.8|548.2|548.7|548.1|549.2|548.6|548.7|548.1|111
1721236800000|2024-07-17 17:20:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|109
1721237100000|2024-07-17 17:25:00|548.3|547.7|547.8|547.2|548.3|547.7|547.7|547.1|110
1721237400000|2024-07-17 17:30:00|548|547.4|548.2|547.6|548.2|547.6|547.9|547.3|185
1721237700000|2024-07-17 17:35:00|548.1|547.5|547.9|547.3|548.2|547.6|547.7|547.1|173
1721238000000|2024-07-17 17:40:00|548|547.4|549.2|548.6|549.2|548.6|548|547.4|155
1721238300000|2024-07-17 17:45:00|549.4|548.8|549.2|548.6|549.6|549|549|548.4|153
1721238600000|2024-07-17 17:50:00|549.1|548.5|548.2|547.6|549.1|548.5|548|547.4|176
1721238900000|2024-07-17 17:55:00|548.3|547.7|548.7|548.1|548.7|548.1|548.3|547.7|178
1721239200000|2024-07-17 18:00:00|548.5|547.9|547.7|547.1|548.5|547.9|547.5|546.9|292
1721239500000|2024-07-17 18:05:00|547.6|547|547.5|546.9|547.6|547|546.9|546.3|450
1721239800000|2024-07-17 18:10:00|547.6|547|548.4|547.8|548.6|548|547.4|546.8|1839
1721240100000|2024-07-17 18:15:00|548.6|548|550.5|549.9|550.8|550.2|548.5|547.9|1532
1721260800000|2024-07-18 00:00:00|550.9|550.3|553.9|553.3|555.3|554.7|550|549.4|420
1721261100000|2024-07-18 00:05:00|553.8|553.2|553.4|552.8|554.3|553.7|552.9|552.3|88
1721261400000|2024-07-18 00:10:00|553.5|552.9|553.9|553.3|554.2|553.6|553.3|552.7|46
1721261700000|2024-07-18 00:15:00|554.1|553.5|554.4|553.8|554.8|554.2|554.1|553.5|65
1721262000000|2024-07-18 00:20:00|554.3|553.7|553.8|553.2|554.7|554.1|553.7|553.1|32
1721262300000|2024-07-18 00:25:00|553.7|553.1|553.6|553|553.9|553.3|553.2|552.6|36
1721262600000|2024-07-18 00:30:00|553.5|552.9|553.4|552.8|553.6|553|553.3|552.7|8
1721262900000|2024-07-18 00:35:00|553.3|552.7|553.1|552.5|553.5|552.9|552.9|552.3|20
1721263200000|2024-07-18 00:40:00|553.2|552.6|553.4|552.8|553.8|553.2|553.1|552.5|32
1721263500000|2024-07-18 00:45:00|553.5|552.9|553.9|553.3|553.9|553.3|553.4|552.8|10
1721263800000|2024-07-18 00:50:00|553.6|553|553.6|553|553.9|553.3|553.5|552.9|32
1721264100000|2024-07-18 00:55:00|553.5|552.9|553.2|552.6|553.5|552.9|553.1|552.5|17
1721264400000|2024-07-18 01:00:00|553.1|552.5|553.2|552.6|554.1|553.5|553.1|552.5|38
1721264700000|2024-07-18 01:05:00|553.4|552.8|553.5|552.9|553.5|552.9|553|552.4|15
1721265000000|2024-07-18 01:10:00|553.4|552.8|553.4|552.8|553.4|552.8|553.1|552.5|6
1721265300000|2024-07-18 01:15:00|553.3|552.7|552.8|552.2|553.4|552.8|552.6|552|23
1721265600000|2024-07-18 01:20:00|552.9|552.3|552.8|552.2|552.9|552.3|552.5|551.9|12
1721265900000|2024-07-18 01:25:00|552.9|552.3|553.6|553|553.6|553|552.9|552.3|32
1721266200000|2024-07-18 01:30:00|553.5|552.9|552.6|552|553.5|552.9|552.4|551.8|12
1721266500000|2024-07-18 01:35:00|552.8|552.2|552.6|552|553.3|552.7|552.5|551.9|40
1721266800000|2024-07-18 01:40:00|552.5|551.9|552.8|552.2|552.9|552.3|552.4|551.8|16
1721267100000|2024-07-18 01:45:00|552.9|552.3|552.5|551.9|553.1|552.5|552.5|551.9|19
1721267400000|2024-07-18 01:50:00|552.4|551.8|552.9|552.3|552.9|552.3|552.4|551.8|8
1721267700000|2024-07-18 01:55:00|552.8|552.2|552.6|552|552.9|552.3|552.5|551.9|6
1721268000000|2024-07-18 02:00:00|552.5|551.9|552.6|552|552.7|552.1|552.5|551.9|2
1721268300000|2024-07-18 02:05:00|552.7|552.1|552.4|551.8|552.9|552.3|552.4|551.8|5
1721268600000|2024-07-18 02:10:00|552.2|551.6|551.6|551|552.2|551.6|551.4|550.8|36
1721268900000|2024-07-18 02:15:00|551.5|550.9|551.1|550.5|551.7|551.1|550.9|550.3|58
1721269200000|2024-07-18 02:20:00|551.2|550.6|551.4|550.8|551.5|550.9|551.2|550.6|8
1721269500000|2024-07-18 02:25:00|551.2|550.6|551.1|550.5|551.2|550.6|550.6|550|27
1721269800000|2024-07-18 02:30:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|5
1721270100000|2024-07-18 02:35:00|551|550.4|551|550.4|551|550.4|550.7|550.1|24
1721270400000|2024-07-18 02:40:00|550.8|550.2|551.1|550.5|551.1|550.5|550.8|550.2|2
1721270700000|2024-07-18 02:45:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|1
1721271000000|2024-07-18 02:50:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|3
1721271300000|2024-07-18 02:55:00|551.1|550.5|551.2|550.6|551.3|550.7|551.1|550.5|2
1721271600000|2024-07-18 03:00:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|5
1721272200000|2024-07-18 03:10:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|2
1721272500000|2024-07-18 03:15:00|551|550.4|551.2|550.6|551.2|550.6|551|550.4|1
1721272800000|2024-07-18 03:20:00|551.3|550.7|551.3|550.7|551.3|550.7|551.2|550.6|1
1721273100000|2024-07-18 03:25:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|2
1721273400000|2024-07-18 03:30:00|551.3|550.7|551.2|550.6|551.5|550.9|551.2|550.6|35
1721273700000|2024-07-18 03:35:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|0
1721274000000|2024-07-18 03:40:00|551.4|550.8|551.8|551.2|551.8|551.2|551.4|550.8|13
1721274300000|2024-07-18 03:45:00|551.7|551.1|551.8|551.2|551.8|551.2|551.4|550.8|4
1721274600000|2024-07-18 03:50:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|0
1721274900000|2024-07-18 03:55:00|551.9|551.3|551.7|551.1|551.9|551.3|551.6|551|4
1721275200000|2024-07-18 04:00:00|551.8|551.2|552|551.4|552|551.4|551.6|551|0
1721275500000|2024-07-18 04:05:00|551.9|551.3|551.9|551.3|551.9|551.3|551.7|551.1|5
1721275800000|2024-07-18 04:10:00|552|551.4|551.5|550.9|552|551.4|551.3|550.7|6
1721276100000|2024-07-18 04:15:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|25
1721276400000|2024-07-18 04:20:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|7
1721276700000|2024-07-18 04:25:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|1
1721277000000|2024-07-18 04:30:00|552|551.4|552|551.4|552|551.4|551.9|551.3|1
1721277300000|2024-07-18 04:35:00|551.9|551.3|552|551.4|552|551.4|551.9|551.3|6
1721277600000|2024-07-18 04:40:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|0
1721277900000|2024-07-18 04:45:00|551.8|551.2|551.2|550.6|551.8|551.2|551|550.4|19
1721278200000|2024-07-18 04:50:00|551.1|550.5|551.2|550.6|551.2|550.6|550.9|550.3|4
1721278500000|2024-07-18 04:55:00|551.4|550.8|551.4|550.8|551.5|550.9|551.2|550.6|12
1721278800000|2024-07-18 05:00:00|551.2|550.6|551.4|550.8|551.5|550.9|551.2|550.6|3
1721279100000|2024-07-18 05:05:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|1
1721279400000|2024-07-18 05:10:00|551.3|550.7|551.3|550.7|551.5|550.9|551.2|550.6|23
1721279700000|2024-07-18 05:15:00|551.2|550.6|551.2|550.6|551.3|550.7|551|550.4|9
1721280000000|2024-07-18 05:20:00|551.3|550.7|549.9|549.3|551.3|550.7|549.8|549.2|46
1721280300000|2024-07-18 05:25:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|27
1721280600000|2024-07-18 05:30:00|550.2|549.6|550.5|549.9|550.8|550.2|550.2|549.6|73
1721280900000|2024-07-18 05:35:00|550.3|549.7|550.3|549.7|550.4|549.8|550.2|549.6|4
1721281200000|2024-07-18 05:40:00|550.4|549.8|550.9|550.3|550.9|550.3|550.4|549.8|26
1721281500000|2024-07-18 05:45:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|12
1721281800000|2024-07-18 05:50:00|550.7|550.1|550.6|550|550.7|550.1|550.3|549.7|6
1721282100000|2024-07-18 05:55:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|5
1721282400000|2024-07-18 06:00:00|550.6|550|550.6|550|550.6|550|550.6|550|5
1721282700000|2024-07-18 06:05:00|550.5|549.9|551.1|550.5|551.1|550.5|550.3|549.7|42
1721283000000|2024-07-18 06:10:00|551|550.4|551|550.4|551.3|550.7|551|550.4|10
1721283300000|2024-07-18 06:15:00|550.8|550.2|551.1|550.5|551.1|550.5|550.7|550.1|62
1721283600000|2024-07-18 06:20:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|3
1721283900000|2024-07-18 06:25:00|551.2|550.6|550.8|550.2|551.3|550.7|550.8|550.2|22
1721284200000|2024-07-18 06:30:00|||||||||1
1721284500000|2024-07-18 06:35:00|551.1|550.5|550.6|550|551.1|550.5|550.5|549.9|45
1721284800000|2024-07-18 06:40:00|550.5|549.9|549.8|549.2|550.5|549.9|549.6|549|41
1721285100000|2024-07-18 06:45:00|549.2|548.6|550.1|549.5|550.1|549.5|548.9|548.3|169
1721285400000|2024-07-18 06:50:00|550.3|549.7|550.3|549.7|550.6|550|549.8|549.2|55
1721285700000|2024-07-18 06:55:00|551.1|550.5|551.5|550.9|553|552.4|551.1|550.5|138
1721286000000|2024-07-18 07:00:00|551.7|551.1|551.3|550.7|551.8|551.2|550.9|550.3|36
1721286300000|2024-07-18 07:05:00|551.2|550.6|550.6|550|551.3|550.7|550.3|549.7|50
1721286600000|2024-07-18 07:10:00|550.8|550.2|550.8|550.2|551.1|550.5|550.8|550.2|13
1721286900000|2024-07-18 07:15:00|550.6|550|549.6|549|550.8|550.2|549.3|548.7|91
1721287200000|2024-07-18 07:20:00|549.7|549.1|550.1|549.5|550.2|549.6|549.7|549.1|16
1721287500000|2024-07-18 07:25:00|550.4|549.8|550.1|549.5|550.5|549.9|550|549.4|24
1721287800000|2024-07-18 07:30:00|549.9|549.3|549.5|548.9|549.9|549.3|549.2|548.6|19
1721288100000|2024-07-18 07:35:00|549.3|548.7|549.9|549.3|549.9|549.3|549.1|548.5|4
1721288400000|2024-07-18 07:40:00|549.8|549.2|550|549.4|550.1|549.5|549.7|549.1|14
1721288700000|2024-07-18 07:45:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|4
1721289000000|2024-07-18 07:50:00|549.7|549.1|549.6|549|550.2|549.6|549.6|549|18
1721289300000|2024-07-18 07:55:00|549.7|549.1|549.1|548.5|549.7|549.1|549.1|548.5|30
1721289600000|2024-07-18 08:00:00|549.2|548.6|549.6|549|549.7|549.1|549.2|548.6|5
1721289900000|2024-07-18 08:05:00|549.4|548.8|549.1|548.5|549.6|549|549|548.4|30
1721290200000|2024-07-18 08:10:00|548.9|548.3|548.9|548.3|549.1|548.5|548.6|548|16
1721290500000|2024-07-18 08:15:00|549.1|548.5|548.4|547.8|549.1|548.5|548.1|547.5|47
1721290800000|2024-07-18 08:20:00|548.6|548|548.7|548.1|548.9|548.3|548.6|548|5
1721291100000|2024-07-18 08:25:00|548.8|548.2|548.7|548.1|548.8|548.2|548.4|547.8|24
1721291400000|2024-07-18 08:30:00|548.6|548|549.1|548.5|549.1|548.5|548.4|547.8|15
1721291700000|2024-07-18 08:35:00|548.9|548.3|548.7|548.1|549.1|548.5|548.7|548.1|10
1721292000000|2024-07-18 08:40:00|548.6|548|548.4|547.8|548.6|548|548.4|547.8|15
1721292300000|2024-07-18 08:45:00|548.1|547.5|547.6|547|548.2|547.6|547.5|546.9|62
1721292600000|2024-07-18 08:50:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|29
1721292900000|2024-07-18 08:55:00|547.6|547|549.1|548.5|549.6|549|547.6|547|140
1721293200000|2024-07-18 09:00:00|549|548.4|548.4|547.8|549.1|548.5|548.4|547.8|47
1721293500000|2024-07-18 09:05:00|548.2|547.6|547.7|547.1|548.4|547.8|547.7|547.1|51
1721293800000|2024-07-18 09:10:00|547.6|547|547.3|546.7|547.7|547.1|546.9|546.3|207
1721294100000|2024-07-18 09:15:00|547.2|546.6|546.2|545.6|547.2|546.6|546|545.4|172
1721294400000|2024-07-18 09:20:00|546|545.4|546|545.4|546.5|545.9|545.7|545.1|90
1721294700000|2024-07-18 09:25:00|545.9|545.3|545.8|545.2|546|545.4|545.8|545.2|42
1721295000000|2024-07-18 09:30:00|545.7|545.1|545.8|545.2|545.9|545.3|545.6|545|71
1721295300000|2024-07-18 09:35:00|545.7|545.1|546.5|545.9|546.8|546.2|545.3|544.7|165
1721295600000|2024-07-18 09:40:00|546.4|545.8|548.4|547.8|549|548.4|546.4|545.8|221
1721295900000|2024-07-18 09:45:00|548.5|547.9|549.7|549.1|549.8|549.2|548.5|547.9|49
1721296200000|2024-07-18 09:50:00|549.6|549|548.8|548.2|549.6|549|548.5|547.9|21
1721296500000|2024-07-18 09:55:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|21
1721296800000|2024-07-18 10:00:00|548.6|548|548.8|548.2|548.8|548.2|548.2|547.6|49
1721297100000|2024-07-18 10:05:00|549|548.4|548.3|547.7|549|548.4|548.2|547.6|23
1721297400000|2024-07-18 10:10:00|548.5|547.9|549|548.4|549.3|548.7|548.5|547.9|61
1721297700000|2024-07-18 10:15:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|11
1721298000000|2024-07-18 10:20:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|16
1721298300000|2024-07-18 10:25:00|548.6|548|548.6|548|548.8|548.2|548.5|547.9|32
1721298600000|2024-07-18 10:30:00|548.5|547.9|547.3|546.7|548.6|548|547|546.4|160
1721298900000|2024-07-18 10:35:00|547.2|546.6|548.1|547.5|548.1|547.5|547.1|546.5|44
1721299200000|2024-07-18 10:40:00|547.8|547.2|547.8|547.2|548.1|547.5|547.8|547.2|30
1721299500000|2024-07-18 10:45:00|547.6|547|549.1|548.5|551.1|550.5|547.6|547|202
1721299800000|2024-07-18 10:50:00|549.2|548.6|549.8|549.2|549.8|549.2|549|548.4|113
1721300100000|2024-07-18 10:55:00|550.1|549.5|549.5|548.9|550.1|549.5|549|548.4|84
1721300400000|2024-07-18 11:00:00|549.4|548.8|548.8|548.2|549.5|548.9|548.8|548.2|15
1721300700000|2024-07-18 11:05:00|548.6|548|549.7|549.1|550|549.4|548.6|548|80
1721301000000|2024-07-18 11:10:00|549.9|549.3|549.5|548.9|550.3|549.7|549.2|548.6|69
1721301300000|2024-07-18 11:15:00|549.6|549|549.4|548.8|550.2|549.6|549.3|548.7|42
1721301600000|2024-07-18 11:20:00|549.6|549|549.3|548.7|550|549.4|549.3|548.7|32
1721301900000|2024-07-18 11:25:00|549.4|548.8|549.2|548.6|549.5|548.9|548.9|548.3|26
1721302200000|2024-07-18 11:30:00|549.4|548.8|550.4|549.8|550.4|549.8|549.2|548.6|54
1721302500000|2024-07-18 11:35:00|550.1|549.5|550.2|549.6|550.6|550|549.9|549.3|150
1721302800000|2024-07-18 11:40:00|549.9|549.3|550.4|549.8|550.4|549.8|549.5|548.9|45
1721303100000|2024-07-18 11:45:00|550.3|549.7|549.7|549.1|550.3|549.7|549.2|548.6|83
1721303400000|2024-07-18 11:50:00|549.6|549|549.2|548.6|549.6|549|548.7|548.1|168
1721303700000|2024-07-18 11:55:00|549.1|548.5|550.5|549.9|551.7|551.1|548.7|548.1|165
1721304000000|2024-07-18 12:00:00|550.3|549.7|550.2|549.6|551|550.4|549.7|549.1|242
1721304300000|2024-07-18 12:05:00|550.3|549.7|549.4|548.8|550.3|549.7|549.2|548.6|190
1721304600000|2024-07-18 12:10:00|549.3|548.7|549|548.4|549.4|548.8|548.5|547.9|92
1721304900000|2024-07-18 12:15:00|549.1|548.5|549.3|548.7|549.5|548.9|548.8|548.2|48
1721305200000|2024-07-18 12:20:00|549.5|548.9|549.8|549.2|550.3|549.7|549.3|548.7|84
1721305500000|2024-07-18 12:25:00|549.7|549.1|549.7|549.1|550|549.4|549.3|548.7|58
1721305800000|2024-07-18 12:30:00|549.6|549|549.7|549.1|550.2|549.6|549.2|548.6|106
1721306100000|2024-07-18 12:35:00|549.6|549|549.7|549.1|549.9|549.3|549|548.4|400
1721306400000|2024-07-18 12:40:00|549.6|549|549.2|548.6|549.7|549.1|548.3|547.7|283
1721309400000|2024-07-18 13:30:00|547.7|547.1|551.5|550.9|553|552.4|547.7|547.1|1422
1721309700000|2024-07-18 13:35:00|551.7|551.1|551.2|550.6|552.2|551.6|550.3|549.7|384
1721310000000|2024-07-18 13:40:00|551.3|550.7|549.7|549.1|551.3|550.7|548.5|547.9|684
1721310300000|2024-07-18 13:45:00|549.9|549.3|550.5|549.9|551|550.4|549.3|548.7|508
1721310600000|2024-07-18 13:50:00|550.6|550|551.9|551.3|552.8|552.2|550|549.4|528
1721310900000|2024-07-18 13:55:00|552|551.4|553|552.4|553.6|553|551.4|550.8|409
1721311200000|2024-07-18 14:00:00|552.9|552.3|549|548.4|554|553.4|548.5|547.9|1003
1721311500000|2024-07-18 14:05:00|549.2|548.6|547.6|547|550.2|549.6|547.2|546.6|1097
1721311800000|2024-07-18 14:10:00|547.5|546.9|547.2|546.6|548.5|547.9|547|546.4|554
1721312100000|2024-07-18 14:15:00|547.3|546.7|546.5|545.9|548|547.4|546.3|545.7|587
1721312400000|2024-07-18 14:20:00|546.7|546.1|546.5|545.9|546.7|546.1|545.7|545.1|505
1721312700000|2024-07-18 14:25:00|546.2|545.6|545|544.4|546.2|545.6|543.8|543.2|1127
1721313000000|2024-07-18 14:30:00|545.1|544.5|546|545.4|546.5|545.9|545.1|544.5|426
1721313300000|2024-07-18 14:35:00|546.1|545.5|547.6|547|548|547.4|546|545.4|590
1721313600000|2024-07-18 14:40:00|547.4|546.8|546.7|546.1|547.4|546.8|545.7|545.1|430
1721313900000|2024-07-18 14:45:00|546.5|545.9|546|545.4|546.7|546.1|545.7|545.1|288
1721314200000|2024-07-18 14:50:00|546.1|545.5|546.7|546.1|547.2|546.6|545.7|545.1|279
1721314500000|2024-07-18 14:55:00|546.5|545.9|547.1|546.5|547.9|547.3|546.2|545.6|472
1721314800000|2024-07-18 15:00:00|547.2|546.6|547.2|546.6|547.6|547|546.6|546|226
1721315100000|2024-07-18 15:05:00|547.3|546.7|546.2|545.6|547.5|546.9|545.7|545.1|241
1721315400000|2024-07-18 15:10:00|546.1|545.5|545.5|544.9|546.1|545.5|545|544.4|227
1721315700000|2024-07-18 15:15:00|545.7|545.1|544.5|543.9|546|545.4|544.3|543.7|318
1721316000000|2024-07-18 15:20:00|544.4|543.8|543|542.4|544.4|543.8|542.5|541.9|646
1721316300000|2024-07-18 15:25:00|542.8|542.2|544|543.4|544.2|543.6|542.7|542.1|319
1721316600000|2024-07-18 15:30:00|544.1|543.5|545.5|544.9|545.7|545.1|543.7|543.1|451
1721316900000|2024-07-18 15:35:00|545.6|545|545.4|544.8|546.4|545.8|545.4|544.8|270
1721317200000|2024-07-18 15:40:00|545.2|544.6|546.4|545.8|546.8|546.2|545|544.4|392
1721317500000|2024-07-18 15:45:00|546.3|545.7|546.1|545.5|546.6|546|545.6|545|177
1721317800000|2024-07-18 15:50:00|546.4|545.8|547.9|547.3|547.9|547.3|546.4|545.8|249
1721318100000|2024-07-18 15:55:00|547.8|547.2|546.9|546.3|547.8|547.2|546.9|546.3|170
1721318400000|2024-07-18 16:00:00|547.1|546.5|546.4|545.8|547.1|546.5|546.2|545.6|194
1721318700000|2024-07-18 16:05:00|546.3|545.7|546.8|546.2|546.9|546.3|546.2|545.6|177
1721319000000|2024-07-18 16:10:00|546.9|546.3|547.9|547.3|548.2|547.6|546.8|546.2|342
1721319300000|2024-07-18 16:15:00|548.1|547.5|549.2|548.6|549.3|548.7|547.7|547.1|279
1721319600000|2024-07-18 16:20:00|549.4|548.8|548.1|547.5|549.4|548.8|548.1|547.5|174
1721319900000|2024-07-18 16:25:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|142
1721320200000|2024-07-18 16:30:00|548.8|548.2|548.1|547.5|548.8|548.2|548.1|547.5|193
1721320500000|2024-07-18 16:35:00|548.3|547.7|547.4|546.8|548.3|547.7|547.2|546.6|182
1721320800000|2024-07-18 16:40:00|547.6|547|547.7|547.1|547.9|547.3|547.4|546.8|142
1721321100000|2024-07-18 16:45:00|547.8|547.2|547.2|546.6|548.2|547.6|547.2|546.6|216
1721321400000|2024-07-18 16:50:00|547|546.4|545.8|545.2|547.2|546.6|545.8|545.2|307
1721321700000|2024-07-18 16:55:00|545.5|544.9|543.2|542.6|545.5|544.9|543.2|542.6|317
1721322000000|2024-07-18 17:00:00|543.4|542.8|544.8|544.2|544.8|544.2|543.4|542.8|182
1721322300000|2024-07-18 17:05:00|544.7|544.1|545|544.4|545.1|544.5|544.4|543.8|223
1721322600000|2024-07-18 17:10:00|545.2|544.6|544.7|544.1|545.3|544.7|544.5|543.9|156
1721322900000|2024-07-18 17:15:00|544.5|543.9|544|543.4|544.8|544.2|544|543.4|107
1721323200000|2024-07-18 17:20:00|544.1|543.5|543.8|543.2|544.2|543.6|543.6|543|82
1721323500000|2024-07-18 17:25:00|544|543.4|544.3|543.7|544.3|543.7|544|543.4|138
1721323800000|2024-07-18 17:30:00|544.2|543.6|544.3|543.7|544.5|543.9|544|543.4|254
1721324100000|2024-07-18 17:35:00|544.1|543.5|544.8|544.2|545.3|544.7|544|543.4|237
1721324400000|2024-07-18 17:40:00|544.9|544.3|545|544.4|545|544.4|544.5|543.9|130
1721324700000|2024-07-18 17:45:00|545.3|544.7|545.3|544.7|545.7|545.1|545.3|544.7|128
1721325000000|2024-07-18 17:50:00|545.5|544.9|545.9|545.3|545.9|545.3|545|544.4|262
1721325300000|2024-07-18 17:55:00|545.8|545.2|545|544.4|545.9|545.3|544.7|544.1|576
1721325600000|2024-07-18 18:00:00|544.8|544.2|544.5|543.9|545.5|544.9|544.5|543.9|582
1721325900000|2024-07-18 18:05:00|544.6|544|544.5|543.9|544.8|544.2|544|543.4|375
1721326200000|2024-07-18 18:10:00|544.3|543.7|545|544.4|545.3|544.7|544.3|543.7|881
1721326500000|2024-07-18 18:15:00|545.3|544.7|544.8|544.2|545.3|544.7|544.4|543.8|459
1721347200000|2024-07-19 00:00:00|541.7|541.1|542.1|541.5|543.3|542.7|541.3|540.7|311
1721347500000|2024-07-19 00:05:00|542.2|541.6|542.7|542.1|542.9|542.3|542.2|541.6|49
1721347800000|2024-07-19 00:10:00|542.8|542.2|542.2|541.6|542.8|542.2|542.2|541.6|28
1721348100000|2024-07-19 00:15:00|542.4|541.8|542.4|541.8|542.4|541.8|542.1|541.5|14
1721348400000|2024-07-19 00:20:00|543.3|542.7|543|542.4|543.5|542.9|542.9|542.3|66
1721348700000|2024-07-19 00:25:00|542.9|542.3|543.8|543.2|543.8|543.2|542.9|542.3|8
1721349000000|2024-07-19 00:30:00|543.9|543.3|544.3|543.7|544.4|543.8|543.7|543.1|11
1721349300000|2024-07-19 00:35:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|19
1721349600000|2024-07-19 00:40:00|544.6|544|544.9|544.3|544.9|544.3|544.5|543.9|16
1721349900000|2024-07-19 00:45:00|545|544.4|544.2|543.6|545|544.4|544.1|543.5|14
1721350200000|2024-07-19 00:50:00|544.1|543.5|544.1|543.5|544.2|543.6|544.1|543.5|3
1721350500000|2024-07-19 00:55:00|544.3|543.7|544.7|544.1|544.7|544.1|544.2|543.6|14
1721350800000|2024-07-19 01:00:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|3
1721351100000|2024-07-19 01:05:00|544.3|543.7|543.9|543.3|544.3|543.7|543.9|543.3|32
1721351400000|2024-07-19 01:10:00|544|543.4|544.2|543.6|544.2|543.6|543.9|543.3|21
1721351700000|2024-07-19 01:15:00|544.4|543.8|544.2|543.6|544.4|543.8|544.1|543.5|13
1721352000000|2024-07-19 01:20:00|544.1|543.5|543.9|543.3|544.1|543.5|543.9|543.3|6
1721352300000|2024-07-19 01:25:00|544.1|543.5|543.9|543.3|544.2|543.6|543.9|543.3|5
1721352600000|2024-07-19 01:30:00|544|543.4|544.2|543.6|544.4|543.8|544|543.4|10
1721352900000|2024-07-19 01:35:00|544.3|543.7|544.3|543.7|544.4|543.8|544.3|543.7|3
1721353200000|2024-07-19 01:40:00|544.4|543.8|544.4|543.8|544.5|543.9|544.4|543.8|1
1721353500000|2024-07-19 01:45:00|544.3|543.7|544.3|543.7|544.4|543.8|544.3|543.7|22
1721353800000|2024-07-19 01:50:00|544.2|543.6|543.7|543.1|544.2|543.6|543.7|543.1|6
1721354100000|2024-07-19 01:55:00|543.9|543.3|543.7|543.1|543.9|543.3|543.7|543.1|1
1721354400000|2024-07-19 02:00:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|6
1721354700000|2024-07-19 02:05:00|543.5|542.9|543.9|543.3|543.9|543.3|543.5|542.9|2
1721355000000|2024-07-19 02:10:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|7
1721355300000|2024-07-19 02:15:00|544.2|543.6|544.7|544.1|544.8|544.2|544.2|543.6|15
1721355600000|2024-07-19 02:20:00|544.6|544|544.6|544|544.7|544.1|544.5|543.9|8
1721355900000|2024-07-19 02:25:00|544.7|544.1|544.4|543.8|544.7|544.1|544.4|543.8|1
1721356200000|2024-07-19 02:30:00|544.3|543.7|544.7|544.1|544.7|544.1|544.3|543.7|3
1721356500000|2024-07-19 02:35:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|3
1721356800000|2024-07-19 02:40:00|544.7|544.1|544.7|544.1|544.9|544.3|544.7|544.1|21
1721357100000|2024-07-19 02:45:00|544.9|544.3|544.8|544.2|545|544.4|544.7|544.1|28
1721357400000|2024-07-19 02:50:00|545|544.4|544.7|544.1|545|544.4|544.5|543.9|15
1721357700000|2024-07-19 02:55:00|544.8|544.2|545|544.4|545|544.4|544.6|544|8
1721358000000|2024-07-19 03:00:00|544.9|544.3|544.9|544.3|545|544.4|544.7|544.1|21
1721358300000|2024-07-19 03:05:00|545|544.4|545.2|544.6|545.5|544.9|545|544.4|10
1721358600000|2024-07-19 03:10:00|545.3|544.7|545.3|544.7|545.3|544.7|545.2|544.6|3
1721358900000|2024-07-19 03:15:00|545.2|544.6|545.2|544.6|545.3|544.7|545.2|544.6|3
1721359200000|2024-07-19 03:20:00|545.3|544.7|545.7|545.1|545.9|545.3|545.3|544.7|28
1721359500000|2024-07-19 03:25:00|||||||||3
1721359800000|2024-07-19 03:30:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|10
1721360100000|2024-07-19 03:35:00|545.5|544.9|545.4|544.8|545.7|545.1|545.4|544.8|2
1721360400000|2024-07-19 03:40:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|3
1721360700000|2024-07-19 03:45:00|545.5|544.9|545.6|545|545.6|545|545.4|544.8|1
1721361000000|2024-07-19 03:50:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|1
1721361300000|2024-07-19 03:55:00|545.5|544.9|545.4|544.8|545.6|545|545.4|544.8|13
1721361600000|2024-07-19 04:00:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|4
1721361900000|2024-07-19 04:05:00|||||||||1
1721362200000|2024-07-19 04:10:00|545.3|544.7|545.4|544.8|545.4|544.8|545.3|544.7|3
1721362500000|2024-07-19 04:15:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|7
1721362800000|2024-07-19 04:20:00|545.5|544.9|545.5|544.9|545.5|544.9|545.4|544.8|6
1721363100000|2024-07-19 04:25:00|||||||||1
1721363400000|2024-07-19 04:30:00|545.6|545|545.4|544.8|545.6|545|545.1|544.5|10
1721363700000|2024-07-19 04:35:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|1
1721364000000|2024-07-19 04:40:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|8
1721364300000|2024-07-19 04:45:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|3
1721364600000|2024-07-19 04:50:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|12
1721364900000|2024-07-19 04:55:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|2
1721365200000|2024-07-19 05:00:00|545.5|544.9|545.2|544.6|545.5|544.9|545.2|544.6|15
1721365500000|2024-07-19 05:05:00|||||||||1
1721365800000|2024-07-19 05:10:00|||||||||1
1721366100000|2024-07-19 05:15:00|545.1|544.5|545.1|544.5|545.3|544.7|545.1|544.5|15
1721366400000|2024-07-19 05:20:00|545.2|544.6|545.3|544.7|545.3|544.7|545.2|544.6|1
1721366700000|2024-07-19 05:25:00|||||||||2
1721367000000|2024-07-19 05:30:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|2
1721367300000|2024-07-19 05:35:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|15
1721367600000|2024-07-19 05:40:00|545|544.4|545|544.4|545|544.4|545|544.4|8
1721367900000|2024-07-19 05:45:00|544.9|544.3|545|544.4|545|544.4|544.9|544.3|6
1721368200000|2024-07-19 05:50:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|6
1721368500000|2024-07-19 05:55:00|544.3|543.7|544.9|544.3|544.9|544.3|544.2|543.6|13
1721368800000|2024-07-19 06:00:00|544.8|544.2|544.5|543.9|545.1|544.5|544.5|543.9|46
1721369100000|2024-07-19 06:05:00|544.4|543.8|544.4|543.8|544.9|544.3|544.2|543.6|9
1721369400000|2024-07-19 06:10:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|3
1721369700000|2024-07-19 06:15:00|544.4|543.8|544.5|543.9|544.5|543.9|544.4|543.8|5
1721370000000|2024-07-19 06:20:00|544.6|544|544.7|544.1|544.8|544.2|544.6|544|4
1721370300000|2024-07-19 06:25:00|544.8|544.2|544|543.4|544.8|544.2|544|543.4|70
1721370600000|2024-07-19 06:30:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|5
1721370900000|2024-07-19 06:35:00|544.5|543.9|544.4|543.8|544.6|544|544.4|543.8|8
1721371200000|2024-07-19 06:40:00|544.3|543.7|544.3|543.7|544.3|543.7|544.2|543.6|4
1721371500000|2024-07-19 06:45:00|544.2|543.6|544.2|543.6|544.3|543.7|544|543.4|57
1721371800000|2024-07-19 06:50:00|544.3|543.7|544.3|543.7|544.3|543.7|544|543.4|10
1721372100000|2024-07-19 06:55:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|14
1721372400000|2024-07-19 07:00:00|544.1|543.5|543.6|543|544.1|543.5|543.6|543|32
1721372700000|2024-07-19 07:05:00|543.5|542.9|543.3|542.7|543.6|543|543.3|542.7|28
1721373000000|2024-07-19 07:10:00|543.1|542.5|542.5|541.9|543.5|542.9|542.1|541.5|199
1721373300000|2024-07-19 07:15:00|542.6|542|543.1|542.5|543.3|542.7|542.6|542|37
1721373600000|2024-07-19 07:20:00|543.2|542.6|543.5|542.9|543.8|543.2|543.2|542.6|16
1721373900000|2024-07-19 07:25:00|543.3|542.7|541.3|540.7|543.5|542.9|540.7|540.1|125
1721374200000|2024-07-19 07:30:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|13
1721374500000|2024-07-19 07:35:00|541.6|541|541.4|540.8|541.9|541.3|541.4|540.8|18
1721374800000|2024-07-19 07:40:00|541.3|540.7|541.4|540.8|541.8|541.2|541.3|540.7|37
1721375100000|2024-07-19 07:45:00|541.6|541|541.8|541.2|541.8|541.2|541.5|540.9|3
1721375400000|2024-07-19 07:50:00|541.9|541.3|542.4|541.8|542.4|541.8|541.9|541.3|31
1721375700000|2024-07-19 07:55:00|542.6|542|542.7|542.1|542.9|542.3|542.4|541.8|40
1721376000000|2024-07-19 08:00:00|542.6|542|542.5|541.9|543|542.4|542.4|541.8|45
1721376300000|2024-07-19 08:05:00|542.3|541.7|542.4|541.8|542.5|541.9|542.2|541.6|27
1721376600000|2024-07-19 08:10:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|18
1721376900000|2024-07-19 08:15:00|542.1|541.5|541.6|541|542.2|541.6|541.6|541|18
1721377200000|2024-07-19 08:20:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|24
1721377500000|2024-07-19 08:25:00|541.9|541.3|542.8|542.2|542.9|542.3|541.9|541.3|31
1721377800000|2024-07-19 08:30:00|542.7|542.1|542.7|542.1|542.8|542.2|542.5|541.9|18
1721378100000|2024-07-19 08:35:00|542.5|541.9|542.3|541.7|542.9|542.3|542.3|541.7|48
1721378400000|2024-07-19 08:40:00|542.2|541.6|542.5|541.9|542.5|541.9|542.2|541.6|16
1721378700000|2024-07-19 08:45:00|542.7|542.1|544.1|543.5|544.3|543.7|542.7|542.1|130
1721379000000|2024-07-19 08:50:00|544.2|543.6|544.1|543.5|544.3|543.7|543.4|542.8|29
1721379300000|2024-07-19 08:55:00|544|543.4|544.9|544.3|545.2|544.6|544|543.4|45
1721379600000|2024-07-19 09:00:00|544.7|544.1|545.8|545.2|546.2|545.6|544.7|544.1|308
1721379900000|2024-07-19 09:05:00|545.9|545.3|545.4|544.8|546.2|545.6|545.4|544.8|44
1721380200000|2024-07-19 09:10:00|545.5|544.9|545.4|544.8|545.7|545.1|544.8|544.2|53
1721380500000|2024-07-19 09:15:00|545.5|544.9|545.8|545.2|546.2|545.6|545.5|544.9|15
1721380800000|2024-07-19 09:20:00|545.7|545.1|546.1|545.5|546.2|545.6|545.7|545.1|19
1721381100000|2024-07-19 09:25:00|545.9|545.3|546.3|545.7|546.6|546|545.1|544.4|145
1721381400000|2024-07-19 09:30:00|546.4|545.8|547.1|546.5|547.3|546.7|546.2|545.6|82
1721381700000|2024-07-19 09:35:00|546.9|546.3|546.9|546.3|547.4|546.8|546.7|546.1|31
1721382000000|2024-07-19 09:40:00|546.8|546.2|547.1|546.5|547.1|546.5|546.5|545.9|32
1721382300000|2024-07-19 09:45:00|547|546.4|546.9|546.3|547|546.4|546.7|546.1|31
1721382600000|2024-07-19 09:50:00|547|546.4|547.4|546.8|547.7|547.1|547|546.4|15
1721382900000|2024-07-19 09:55:00|547.3|546.7|547.4|546.8|548.1|547.5|547.2|546.6|46
1721383200000|2024-07-19 10:00:00|547.3|546.7|547.7|547.1|548.1|547.5|547.3|546.7|40
1721383500000|2024-07-19 10:05:00|547.8|547.2|547.9|547.3|548.4|547.8|547.8|547.2|30
1721383800000|2024-07-19 10:10:00|548|547.4|548.1|547.5|548.3|547.7|547.9|547.3|19
1721384100000|2024-07-19 10:15:00|547.9|547.3|547.5|546.9|547.9|547.3|547.5|546.9|12
1721384400000|2024-07-19 10:20:00|547.7|547.1|547.4|546.8|547.7|547.1|547.2|546.6|22
1721384700000|2024-07-19 10:25:00|547.5|546.9|548|547.4|548|547.4|547.4|546.8|9
1721385000000|2024-07-19 10:30:00|547.9|547.3|548.2|547.6|548.4|547.8|547.8|547.2|28
1721385300000|2024-07-19 10:35:00|548.1|547.5|549.3|548.7|549.8|549.2|548.1|547.5|337
1721385600000|2024-07-19 10:40:00|549.4|548.8|550.1|549.5|550.6|550|549.4|548.8|86
1721385900000|2024-07-19 10:45:00|550.3|549.7|550.1|549.5|550.5|549.9|549.3|548.7|82
1721386200000|2024-07-19 10:50:00|550|549.4|551.1|550.5|551.3|550.7|549.9|549.3|69
1721386500000|2024-07-19 10:55:00|551|550.4|550.5|549.9|551|550.4|550.5|549.9|42
1721386800000|2024-07-19 11:00:00|550.6|550|550.9|550.3|550.9|550.3|550.4|549.8|30
1721387100000|2024-07-19 11:05:00|551|550.4|551.7|551.1|552.2|551.6|551|550.4|245
1721387400000|2024-07-19 11:10:00|551.8|551.2|552.2|551.6|552.7|552.1|551.8|551.2|126
1721387700000|2024-07-19 11:15:00|552.3|551.7|551.7|551.1|552.6|552|551.4|550.8|45
1721388000000|2024-07-19 11:20:00|551.6|551|551.4|550.8|551.6|551|550.7|550.1|46
1721388300000|2024-07-19 11:25:00|551.7|551.1|552.4|551.8|552.8|552.2|551.5|550.9|145
1721388600000|2024-07-19 11:30:00|552.2|551.6|551.7|551.1|552.3|551.7|551.6|551|69
1721388900000|2024-07-19 11:35:00|551.9|551.3|552.4|551.8|552.6|552|551.7|551.1|17
1721389200000|2024-07-19 11:40:00|552.6|552|552.7|552.1|552.9|552.3|552.4|551.8|40
1721389500000|2024-07-19 11:45:00|552.8|552.2|554|553.4|554|553.4|552.8|552.2|121
1721389800000|2024-07-19 11:50:00|554.1|553.5|553.4|552.8|554.4|553.8|553.2|552.6|87
1721390100000|2024-07-19 11:55:00|553.6|553|553.8|553.2|553.8|553.2|553.2|552.6|44
1721390400000|2024-07-19 12:00:00|553.9|553.3|554.7|554.1|554.8|554.2|553.9|553.3|137
1721390700000|2024-07-19 12:05:00|554.6|554|554.2|553.6|554.7|554.1|553.9|553.3|53
1721391000000|2024-07-19 12:10:00|554.1|553.5|554.4|553.8|554.6|554|554.1|553.5|42
1721391300000|2024-07-19 12:15:00|554.5|553.9|554.1|553.5|554.6|554|553.7|553.1|136
1721391600000|2024-07-19 12:20:00|553.9|553.3|553.4|552.8|554.1|553.5|552.9|552.3|145
1721391900000|2024-07-19 12:25:00|553.2|552.6|554.3|553.7|554.3|553.7|553.2|552.6|33
1721392200000|2024-07-19 12:30:00|554.2|553.6|554.1|553.5|554.3|553.7|553.9|553.3|36
1721392500000|2024-07-19 12:35:00|554|553.4|553.4|552.8|554.1|553.5|553.4|552.8|35
1721392800000|2024-07-19 12:40:00|553.6|553|554|553.4|554.3|553.7|553.6|553|67
1721395800000|2024-07-19 13:30:00|555.4|554.8|555.3|554.7|555.4|554.8|553|552.4|1162
1721396100000|2024-07-19 13:35:00|555.4|554.8|555.9|555.3|558.5|557.9|555.3|554.7|1627
1721396400000|2024-07-19 13:40:00|556.1|555.5|554.4|553.8|556.1|555.5|553.6|553|856
1721396700000|2024-07-19 13:45:00|554.1|553.5|557.5|556.9|558.3|557.7|553.6|553|935
1721397000000|2024-07-19 13:50:00|557.6|557|557.6|557|557.8|557.2|555.7|555.1|898
1721397300000|2024-07-19 13:55:00|557.7|557.1|561.5|560.9|562.9|562.3|557.6|557|1137
1721397600000|2024-07-19 14:00:00|561.3|560.7|560.9|560.3|562.2|561.6|560.1|559.5|880
1721397900000|2024-07-19 14:05:00|560.8|560.2|564.3|563.7|565.3|564.7|560.8|560.2|970
1721398200000|2024-07-19 14:10:00|564.4|563.8|563.8|563.2|564.8|564.2|563.3|562.7|583
1721398500000|2024-07-19 14:15:00|563.7|563.1|565.3|564.7|565.8|565.2|563.3|562.7|602
1721398800000|2024-07-19 14:20:00|565.4|564.8|563.8|563.2|565.4|564.8|563.5|562.9|509
1721399100000|2024-07-19 14:25:00|563.9|563.3|564.9|564.3|565.4|564.8|563.3|562.7|555
1721399400000|2024-07-19 14:30:00|565|564.4|564|563.4|566.1|565.5|564|563.4|596
1721399700000|2024-07-19 14:35:00|564.1|563.5|564.4|563.8|564.4|563.8|563|562.4|737
1721400000000|2024-07-19 14:40:00|564.6|564|563.1|562.5|564.8|564.2|562.9|562.3|460
1721400300000|2024-07-19 14:45:00|562.9|562.3|561.7|561.1|563.1|562.5|561.2|560.6|835
1721400600000|2024-07-19 14:50:00|562|561.4|562.4|561.8|562.9|562.3|561.5|560.9|767
1721400900000|2024-07-19 14:55:00|562.5|561.9|561.9|561.3|562.9|562.3|561.9|561.3|318
1721401200000|2024-07-19 15:00:00|561.6|561|561.4|560.8|561.9|561.3|560.2|559.6|431
1721401500000|2024-07-19 15:05:00|561.2|560.6|560.9|560.3|561.9|561.3|560.7|560.1|213
1721401800000|2024-07-19 15:10:00|560.8|560.2|559.9|559.3|561|560.4|559.4|558.8|354
1721402100000|2024-07-19 15:15:00|560|559.4|559.2|558.6|560.2|559.6|558.5|557.9|424
1721402400000|2024-07-19 15:20:00|559.5|558.9|559.5|558.9|561.1|560.5|559.4|558.8|387
1721402700000|2024-07-19 15:25:00|559.6|559|558.5|557.9|559.7|559.1|558.2|557.6|350
1721403000000|2024-07-19 15:30:00|558.6|558|558.3|557.7|559.5|558.9|558.2|557.6|503
1721403300000|2024-07-19 15:35:00|558|557.4|557.2|556.6|558.3|557.7|556.8|556.2|621
1721403600000|2024-07-19 15:40:00|557|556.4|556.2|555.6|557.5|556.9|555.7|555.1|410
1721403900000|2024-07-19 15:45:00|556|555.4|556.5|555.9|556.5|555.9|555.5|554.9|266
1721404200000|2024-07-19 15:50:00|556.6|556|557.2|556.6|557.2|556.6|555.9|555.3|438
1721404500000|2024-07-19 15:55:00|557.1|556.5|556|555.4|558.6|558|555.3|554.7|783
1721404800000|2024-07-19 16:00:00|556.1|555.5|555.3|554.7|556.7|556.1|555.2|554.6|396
1721405100000|2024-07-19 16:05:00|555.2|554.6|553.8|553.2|555.2|554.6|553.2|552.6|412
1721405400000|2024-07-19 16:10:00|553.5|552.9|553.5|552.9|554|553.4|552.7|552.1|305
1721405700000|2024-07-19 16:15:00|553.3|552.7|553.1|552.5|554.4|553.8|552.8|552.2|366
1721406000000|2024-07-19 16:20:00|553|552.4|553.7|553.1|554.3|553.7|552.7|552.1|451
1721406300000|2024-07-19 16:25:00|553.5|552.9|552.6|552|553.7|553.1|552.3|551.7|288
1721406600000|2024-07-19 16:30:00|552.5|551.9|552|551.4|552.9|552.3|551.6|551|413
1721406900000|2024-07-19 16:35:00|551.9|551.3|551.5|550.9|552.3|551.7|551.3|550.7|254
1721407200000|2024-07-19 16:40:00|551.6|551|551.5|550.9|552|551.4|551.1|550.5|314
1721407500000|2024-07-19 16:45:00|551.6|551|553.7|553.1|554.2|553.6|551.6|551|623
1721407800000|2024-07-19 16:50:00|553.5|552.9|553.8|553.2|553.8|553.2|553.2|552.6|131
1721408100000|2024-07-19 16:55:00|553.7|553.1|553.3|552.7|553.8|553.2|552.7|552.1|246
1721408400000|2024-07-19 17:00:00|553.2|552.6|553.8|553.2|554|553.4|553|552.4|187
1721408700000|2024-07-19 17:05:00|554|553.4|554.3|553.7|554.8|554.2|553.8|553.2|200
1721409000000|2024-07-19 17:10:00|554.2|553.6|554|553.4|554.2|553.6|553.7|553.1|95
1721409300000|2024-07-19 17:15:00|553.8|553.2|553.2|552.6|553.8|553.2|552.8|552.2|166
1721409600000|2024-07-19 17:20:00|553.3|552.7|554.9|554.3|555.4|554.8|553.3|552.7|359
1721409900000|2024-07-19 17:25:00|555|554.4|554.2|553.6|555|554.4|554|553.4|122
1721410200000|2024-07-19 17:30:00|554.3|553.7|554.5|553.9|554.5|553.9|554.3|553.7|146
1721410500000|2024-07-19 17:35:00|554.3|553.7|554|553.4|554.3|553.7|554|553.4|89
1721410800000|2024-07-19 17:40:00|554.2|553.6|554.2|553.6|554.4|553.8|553.9|553.3|252
1721411100000|2024-07-19 17:45:00|554|553.4|553.5|552.9|554|553.4|553.3|552.7|171
1721411400000|2024-07-19 17:50:00|553.3|552.7|552.9|552.3|553.5|552.9|552.8|552.2|819
1721411700000|2024-07-19 17:55:00|553|552.4|552.9|552.3|553.6|553|552.9|552.3|265
1721412000000|2024-07-19 18:00:00|553|552.4|553.3|552.7|553.5|552.9|552.1|551.5|316
1721412300000|2024-07-19 18:05:00|553.1|552.5|552.6|552|553.3|552.7|552.5|551.9|189
1721412600000|2024-07-19 18:10:00|552.4|551.8|553.1|552.5|553.2|552.6|551.9|551.3|1731
1721412900000|2024-07-19 18:15:00|552.9|552.3|555.1|554.5|555.1|554.5|552.6|552|1068
1721606400000|2024-07-22 00:00:00|556.1|555.1|559.7|559.1|561.2|560.6|555.5|554.4|721
1721606700000|2024-07-22 00:05:00|559.6|559|560.6|560|560.9|560.3|558.9|558.3|174
1721607000000|2024-07-22 00:10:00|560.5|559.9|560.1|559.5|560.5|559.9|559.6|559|38
1721607300000|2024-07-22 00:15:00|559.8|559.2|561.3|560.7|561.4|560.8|559.8|559.2|106
1721607600000|2024-07-22 00:20:00|561.4|560.8|560.8|560.2|561.5|560.9|560.6|560|58
1721607900000|2024-07-22 00:25:00|560.7|560.1|560.9|560.3|561|560.4|560.2|559.6|87
1721608200000|2024-07-22 00:30:00|560.7|560.1|560|559.4|560.8|560.2|559.8|559.2|16
1721608500000|2024-07-22 00:35:00|560.2|559.6|560.4|559.8|560.9|560.3|560.2|559.6|37
1721608800000|2024-07-22 00:40:00|560.5|559.9|560.7|560.1|560.9|560.3|560.4|559.8|30
1721609100000|2024-07-22 00:45:00|560.8|560.2|561.1|560.5|561.6|561|560.6|560|23
1721609400000|2024-07-22 00:50:00|560.9|560.3|561.2|560.6|561.4|560.8|560.9|560.3|47
1721609700000|2024-07-22 00:55:00|561.1|560.5|561.2|560.6|561.2|560.6|560.9|560.3|13
1721610000000|2024-07-22 01:00:00|561.3|560.7|561.2|560.6|561.7|561.1|561.1|560.5|85
1721610300000|2024-07-22 01:05:00|561.4|560.8|561.2|560.6|561.4|560.8|561.2|560.6|16
1721610600000|2024-07-22 01:10:00|561.4|560.8|561.3|560.7|561.7|561.1|561.2|560.6|11
1721610900000|2024-07-22 01:15:00|561.2|560.6|559.7|559.1|561.3|560.7|559.7|559.1|84
1721611200000|2024-07-22 01:20:00|559.6|559|560.2|559.6|560.2|559.6|559.6|559|28
1721611500000|2024-07-22 01:25:00|560.4|559.8|560.2|559.6|560.4|559.8|560.2|559.6|14
1721611800000|2024-07-22 01:30:00|560.3|559.7|559.8|559.2|560.9|560.3|559.8|559.2|75
1721612100000|2024-07-22 01:35:00|559.9|559.3|559.7|559.1|559.9|559.3|559.2|558.6|78
1721612400000|2024-07-22 01:40:00|559.4|558.8|559.9|559.3|559.9|559.3|559.4|558.8|13
1721612700000|2024-07-22 01:45:00|560|559.4|559.7|559.1|560.2|559.6|559.6|559|18
1721613000000|2024-07-22 01:50:00|559.8|559.2|559.8|559.2|559.9|559.3|559.4|558.8|20
1721613300000|2024-07-22 01:55:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|12
1721613600000|2024-07-22 02:00:00|559.8|559.2|559.7|559.1|559.8|559.2|559.7|559.1|7
1721613900000|2024-07-22 02:05:00|559.6|559|559.3|558.7|559.7|559.1|559.3|558.7|21
1721614200000|2024-07-22 02:10:00|559.2|558.6|559.6|559|559.6|559|559.2|558.6|14
1721614500000|2024-07-22 02:15:00|559.5|558.9|559.4|558.8|559.5|558.9|559.2|558.6|21
1721614800000|2024-07-22 02:20:00|559.5|558.9|559.4|558.8|559.5|558.9|559.4|558.8|1
1721615100000|2024-07-22 02:25:00|559.5|558.9|559.7|559.1|559.7|559.1|559.4|558.8|3
1721615400000|2024-07-22 02:30:00|559.8|559.2|560|559.4|560|559.4|559.8|559.2|8
1721615700000|2024-07-22 02:35:00|560.1|559.5|560.2|559.6|560.2|559.6|560.1|559.5|6
1721616000000|2024-07-22 02:40:00|560.1|559.5|560|559.4|560.2|559.6|560|559.4|9
1721616300000|2024-07-22 02:45:00|560.1|559.5|560.2|559.6|560.2|559.6|560.1|559.5|4
1721616600000|2024-07-22 02:50:00|||||||||5
1721616900000|2024-07-22 02:55:00|||||||||2
1721617200000|2024-07-22 03:00:00|560.5|559.9|559.9|559.3|560.9|560.3|559.9|559.3|49
1721617500000|2024-07-22 03:05:00|559.8|559.2|560.2|559.6|560.2|559.6|559.8|559.2|4
1721617800000|2024-07-22 03:10:00|560|559.4|560|559.4|560|559.4|560|559.4|4
1721618100000|2024-07-22 03:15:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|15
1721618400000|2024-07-22 03:20:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|5
1721618700000|2024-07-22 03:25:00|560|559.4|560.2|559.6|560.2|559.6|560|559.4|4
1721619000000|2024-07-22 03:30:00|560.5|559.9|560.2|559.6|560.5|559.9|560.2|559.6|16
1721619300000|2024-07-22 03:35:00|560.1|559.5|560.1|559.5|560.2|559.6|560|559.4|11
1721619600000|2024-07-22 03:40:00|560|559.4|561.6|561|561.8|561.2|560|559.4|38
1721619900000|2024-07-22 03:45:00|561.7|561.1|561.7|561.1|561.8|561.2|561.7|561.1|3
1721620200000|2024-07-22 03:50:00|561.5|560.9|561|560.4|561.7|561.1|561|560.4|2
1721620500000|2024-07-22 03:55:00|560.9|560.3|561|560.4|561|560.4|560.9|560.3|3
1721620800000|2024-07-22 04:00:00|560.9|560.3|560.9|560.3|560.9|560.3|560.9|560.3|1
1721621100000|2024-07-22 04:05:00|561|560.4|560.9|560.3|561.1|560.5|560.9|560.3|4
1721621400000|2024-07-22 04:10:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|1
1721621700000|2024-07-22 04:15:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|11
1721622000000|2024-07-22 04:20:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|8
1721622300000|2024-07-22 04:25:00|560.5|559.9|560.4|559.8|560.5|559.9|560.4|559.8|0
1721622600000|2024-07-22 04:30:00|560.2|559.6|560.2|559.6|560.3|559.7|560.2|559.6|3
1721622900000|2024-07-22 04:35:00|560.1|559.5|560.2|559.6|560.2|559.6|559.9|559.3|9
1721623200000|2024-07-22 04:40:00|560.1|559.5|560.3|559.7|560.3|559.7|560.1|559.5|1
1721623500000|2024-07-22 04:45:00|560.4|559.8|560.3|559.7|560.4|559.8|560.2|559.6|7
1721623800000|2024-07-22 04:50:00|560.4|559.8|560.4|559.8|560.5|559.9|560.3|559.7|3
1721624100000|2024-07-22 04:55:00|560.5|559.9|560|559.4|560.5|559.9|559.9|559.3|6
1721624400000|2024-07-22 05:00:00|559.9|559.3|560|559.4|560.2|559.6|559.9|559.3|11
1721624700000|2024-07-22 05:05:00|559.9|559.3|560|559.4|560|559.4|559.7|559.1|5
1721625000000|2024-07-22 05:10:00|559.9|559.3|560|559.4|560|559.4|559.9|559.3|1
1721625300000|2024-07-22 05:15:00|559.9|559.3|559.7|559.1|559.9|559.3|559.7|559.1|3
1721625600000|2024-07-22 05:20:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|16
1721625900000|2024-07-22 05:25:00|||||||||10
1721626200000|2024-07-22 05:30:00|559.7|559.1|559.4|558.8|559.7|559.1|558.5|557.9|31
1721626500000|2024-07-22 05:35:00|559.5|558.9|559.5|558.9|559.5|558.9|559.4|558.8|0
1721626800000|2024-07-22 05:40:00|559.3|558.7|559.3|558.7|559.3|558.7|559.3|558.7|13
1721627100000|2024-07-22 05:45:00|559.1|558.5|559.3|558.7|559.3|558.7|559|558.4|15
1721627400000|2024-07-22 05:50:00|559|558.4|558.8|558.2|559|558.4|558.8|558.2|33
1721627700000|2024-07-22 05:55:00|559|558.4|558.8|558.2|559.1|558.5|558.8|558.2|31
1721628000000|2024-07-22 06:00:00|559|558.4|558.8|558.2|559.1|558.5|558.7|558.1|24
1721628300000|2024-07-22 06:05:00|558.5|557.9|559.1|558.5|559.3|558.7|558.5|557.9|42
1721628600000|2024-07-22 06:10:00|559.2|558.6|559.3|558.7|559.3|558.7|559.2|558.6|3
1721628900000|2024-07-22 06:15:00|559|558.4|559|558.4|559|558.4|559|558.4|6
1721629200000|2024-07-22 06:20:00|558.9|558.3|558.5|557.9|558.9|558.3|558.5|557.9|12
1721629500000|2024-07-22 06:25:00|558.4|557.8|558.8|558.2|558.8|558.2|558.4|557.8|20
1721629800000|2024-07-22 06:30:00|558.9|558.3|559|558.4|559|558.4|558.9|558.3|3
1721630100000|2024-07-22 06:35:00|||||||||17
1721630700000|2024-07-22 06:45:00|558.8|558.2|558.6|558|559|558.4|558.5|557.9|47
1721631000000|2024-07-22 06:50:00|558.5|557.9|557.4|556.8|558.5|557.9|557.4|556.8|71
1721631300000|2024-07-22 06:55:00|557.5|556.9|557.9|557.3|558.1|557.5|557.5|556.9|40
1721631600000|2024-07-22 07:00:00|557.8|557.2|557.9|557.3|558.1|557.5|557.6|557|21
1721631900000|2024-07-22 07:05:00|558.1|557.5|558.8|558.2|559.1|558.5|558.1|557.5|12
1721632200000|2024-07-22 07:10:00|559.1|558.5|558.1|557.5|559.1|558.5|557.8|557.2|79
1721632500000|2024-07-22 07:15:00|558.2|557.6|558.3|557.7|558.3|557.7|558.2|557.6|8
1721632800000|2024-07-22 07:20:00|558.4|557.8|558.4|557.8|558.6|558|558.4|557.8|9
1721633100000|2024-07-22 07:25:00|558.5|557.9|558|557.4|558.5|557.9|557.9|557.3|19
1721633400000|2024-07-22 07:30:00|558.1|557.5|558.3|557.7|558.4|557.8|558.1|557.5|18
1721633700000|2024-07-22 07:35:00|558.5|557.9|558.8|558.2|558.8|558.2|558.5|557.9|17
1721634000000|2024-07-22 07:40:00|558.9|558.3|558.6|558|559.1|558.5|558.6|558|13
1721634300000|2024-07-22 07:45:00|558.9|558.3|558.4|557.8|558.9|558.3|558.1|557.5|44
1721634600000|2024-07-22 07:50:00|558.6|558|558.7|558.1|558.7|558.1|558.5|557.9|9
1721634900000|2024-07-22 07:55:00|558.6|558|557.9|557.3|558.6|558|557.8|557.2|46
1721635200000|2024-07-22 08:00:00|558|557.4|557.3|556.7|558|557.4|557.3|556.7|36
1721635500000|2024-07-22 08:05:00|557.4|556.8|559.5|558.9|560.1|559.5|557.2|556.6|167
1721635800000|2024-07-22 08:10:00|559.4|558.8|559|558.4|559.4|558.8|558.6|558|26
1721636100000|2024-07-22 08:15:00|559.2|558.6|558.8|558.2|559.4|558.8|558.8|558.2|28
1721636400000|2024-07-22 08:20:00|558.9|558.3|559.2|558.6|559.2|558.6|558.9|558.3|15
1721636700000|2024-07-22 08:25:00|559.4|558.8|559.8|559.2|559.9|559.3|559.4|558.8|56
1721637000000|2024-07-22 08:30:00|559.9|559.3|559.8|559.2|560.1|559.5|559.6|559|65
1721637300000|2024-07-22 08:35:00|559.9|559.3|559.6|559|560|559.4|559.6|559|59
1721637600000|2024-07-22 08:40:00|559.7|559.1|559.6|559|560.2|559.6|559.4|558.8|220
1721637900000|2024-07-22 08:45:00|559.7|559.1|561.5|560.9|562.4|561.8|559.7|559.1|279
1721638200000|2024-07-22 08:50:00|561.4|560.8|562|561.4|562.8|562.2|560.7|560.1|150
1721638500000|2024-07-22 08:55:00|562.1|561.5|563.1|562.5|563.2|562.6|562.1|561.5|61
1721638800000|2024-07-22 09:00:00|563.4|562.8|564|563.4|564|563.4|563.1|562.5|49
1721639100000|2024-07-22 09:05:00|564.1|563.5|563.7|563.1|564.5|563.9|563.6|563|125
1721639400000|2024-07-22 09:10:00|563.8|563.2|561.8|561.2|563.9|563.3|561.4|560.8|141
1721639700000|2024-07-22 09:15:00|561.9|561.3|561.4|560.8|562|561.4|560.9|560.3|91
1721640000000|2024-07-22 09:20:00|561.5|560.9|561.9|561.3|562.4|561.8|561.5|560.9|43
1721640300000|2024-07-22 09:25:00|562|561.4|561.6|561|562.6|562|561.6|561|28
1721640600000|2024-07-22 09:30:00|561.7|561.1|559.4|558.8|561.7|561.1|559.1|558.5|119
1721640900000|2024-07-22 09:35:00|559.3|558.7|558.2|557.6|559.3|558.7|558.2|557.6|125
1721641200000|2024-07-22 09:40:00|558.3|557.7|558.9|558.3|559.4|558.8|557.8|557.2|90
1721641500000|2024-07-22 09:45:00|559|558.4|559|558.4|559.2|558.6|558.6|558|21
1721641800000|2024-07-22 09:50:00|558.9|558.3|558.7|558.1|558.9|558.3|558.3|557.7|61
1721642100000|2024-07-22 09:55:00|558.6|558|557.6|557|558.9|558.3|557.4|556.8|128
1721642400000|2024-07-22 10:00:00|557.7|557.1|558.8|558.2|559.3|558.7|557.6|557|120
1721642700000|2024-07-22 10:05:00|558.9|558.3|560|559.4|560.1|559.5|558.8|558.2|139
1721643000000|2024-07-22 10:10:00|559.9|559.3|559.5|558.9|559.9|559.3|559|558.4|29
1721643300000|2024-07-22 10:15:00|559.6|559|559.7|559.1|560|559.4|559.4|558.8|23
1721643600000|2024-07-22 10:20:00|559.6|559|558.8|558.2|559.6|559|558.7|558.1|27
1721643900000|2024-07-22 10:25:00|558.7|558.1|558.9|558.3|558.9|558.3|558.6|558|30
1721644200000|2024-07-22 10:30:00|559.1|558.5|559.8|559.2|559.9|559.3|559.1|558.5|38
1721644500000|2024-07-22 10:35:00|559.6|559|559.5|558.9|559.9|559.3|559.2|558.6|19
1721644800000|2024-07-22 10:40:00|559.4|558.8|557.9|557.3|559.4|558.8|557.8|557.2|26
1721645100000|2024-07-22 10:45:00|557.8|557.2|558.1|557.5|558.1|557.5|557.7|557.1|27
1721645400000|2024-07-22 10:50:00|558|557.4|558.5|557.9|558.8|558.2|558|557.4|22
1721645700000|2024-07-22 10:55:00|558.4|557.8|557.6|557|558.4|557.8|557.6|557|20
1721646000000|2024-07-22 11:00:00|557.7|557.1|557.6|557|557.8|557.2|556.9|556.3|85
1721646300000|2024-07-22 11:05:00|557.5|556.9|557.5|556.9|557.6|557|556.6|556|45
1721646600000|2024-07-22 11:10:00|557.6|557|558.7|558.1|558.7|558.1|557.6|557|11
1721646900000|2024-07-22 11:15:00|558.6|558|558.1|557.5|558.6|558|557.4|556.8|22
1721647200000|2024-07-22 11:20:00|558|557.4|558|557.4|558.5|557.9|557.9|557.3|15
1721647500000|2024-07-22 11:25:00|558.1|557.5|558.1|557.5|558.3|557.7|558|557.4|5
1721647800000|2024-07-22 11:30:00|558.2|557.6|557.4|556.8|558.2|557.6|557.4|556.8|12
1721648100000|2024-07-22 11:35:00|557.5|556.9|557.2|556.6|557.5|556.9|557|556.4|35
1721648400000|2024-07-22 11:40:00|557.3|556.7|557.5|556.9|557.9|557.3|557.3|556.7|59
1721648700000|2024-07-22 11:45:00|557.6|557|557.5|556.9|557.9|557.3|557.2|556.6|67
1721649000000|2024-07-22 11:50:00|557.6|557|557|556.4|557.9|557.3|556.9|556.3|54
1721649300000|2024-07-22 11:55:00|557.1|556.5|557|556.4|557.4|556.8|556.9|556.3|32
1721649600000|2024-07-22 12:00:00|556.9|556.3|556.6|556|557.3|556.7|556.6|556|19
1721649900000|2024-07-22 12:05:00|556.5|555.9|555.6|555|556.7|556.1|555.4|554.8|107
1721650200000|2024-07-22 12:10:00|555.5|554.9|554.4|553.8|555.5|554.9|554.2|553.6|165
1721650500000|2024-07-22 12:15:00|554.5|553.9|555.4|554.8|555.9|555.3|554.4|553.8|34
1721650800000|2024-07-22 12:20:00|555.5|554.9|555.4|554.8|555.7|555.1|555.4|554.8|22
1721651100000|2024-07-22 12:25:00|555.5|554.9|555.5|554.9|555.6|555|555.2|554.6|36
1721651400000|2024-07-22 12:30:00|555.4|554.8|554.4|553.8|555.4|554.8|554.4|553.8|45
1721651700000|2024-07-22 12:35:00|554.5|553.9|555.6|555|555.9|555.3|554.5|553.9|68
1721652000000|2024-07-22 12:40:00|555.5|554.9|554.9|554.3|556.2|555.6|554.9|554.3|67
1721655000000|2024-07-22 13:30:00|553.9|553.3|554.7|554.1|556.2|555.6|552.7|552.1|1234
1721655300000|2024-07-22 13:35:00|554.5|553.9|553.7|553.1|554.5|553.9|552.1|551.5|610
1721655600000|2024-07-22 13:40:00|553.6|553|554.6|554|556.1|555.5|553.6|553|1016
1721655900000|2024-07-22 13:45:00|554.5|553.9|552.2|551.6|554.5|553.9|551.7|551.1|771
1721656200000|2024-07-22 13:50:00|552|551.4|555.7|555.1|555.9|555.3|551.8|551.2|1032
1721656500000|2024-07-22 13:55:00|555.6|555|556.2|555.6|556.3|555.7|554.9|554.3|554
1721656800000|2024-07-22 14:00:00|556.3|555.7|555.9|555.3|557|556.4|554.5|553.9|867
1721657100000|2024-07-22 14:05:00|555.8|555.2|556.2|555.6|557|556.4|555.1|554.5|371
1721657400000|2024-07-22 14:10:00|556.1|555.5|557|556.4|557.6|557|555.5|554.9|295
1721657700000|2024-07-22 14:15:00|556.7|556.1|558.1|557.5|558.2|557.6|556.5|555.9|421
1721658000000|2024-07-22 14:20:00|558.2|557.6|557.6|557|558.9|558.3|557|556.4|427
1721658300000|2024-07-22 14:25:00|557.5|556.9|556.7|556.1|557.5|556.9|556.4|555.8|380
1721658600000|2024-07-22 14:30:00|556.9|556.3|558.6|558|559|558.4|556.8|556.2|511
1721658900000|2024-07-22 14:35:00|558.7|558.1|557.4|556.8|559.2|558.6|556.6|556|380
1721659200000|2024-07-22 14:40:00|557.5|556.9|557.5|556.9|557.9|557.3|557|556.4|307
1721659500000|2024-07-22 14:45:00|557.7|557.1|558.9|558.3|559.2|558.6|557.3|556.7|175
1721659800000|2024-07-22 14:50:00|559|558.4|559.9|559.3|560.3|559.7|558.9|558.3|502
1721660100000|2024-07-22 14:55:00|559.7|559.1|560.3|559.7|560.6|560|559|558.4|267
1721660400000|2024-07-22 15:00:00|560.5|559.9|560.5|559.9|561.2|560.6|559.4|558.8|444
1721660700000|2024-07-22 15:05:00|560.4|559.8|559.9|559.3|560.5|559.9|559.4|558.8|304
1721661000000|2024-07-22 15:10:00|559.8|559.2|560.4|559.8|560.4|559.8|558.5|557.9|297
1721661300000|2024-07-22 15:15:00|560.5|559.9|560.5|559.9|561.3|560.7|559.8|559.2|339
1721661600000|2024-07-22 15:20:00|560.3|559.7|560.7|560.1|561.5|560.9|560.3|559.7|236
1721661900000|2024-07-22 15:25:00|560.8|560.2|560|559.4|561.3|560.7|559.8|559.2|390
1721662200000|2024-07-22 15:30:00|560.2|559.6|560.6|560|560.8|560.2|559.5|558.9|359
1721662500000|2024-07-22 15:35:00|560.5|559.9|561.2|560.6|561.9|561.3|560.5|559.9|544
1721662800000|2024-07-22 15:40:00|561.3|560.7|561.5|560.9|561.5|560.9|560.4|559.8|133
1721663100000|2024-07-22 15:45:00|561.4|560.8|560.3|559.7|561.4|560.8|559.8|559.2|294
1721663400000|2024-07-22 15:50:00|560.4|559.8|559.8|559.2|560.5|559.9|559.3|558.7|218
1721663700000|2024-07-22 15:55:00|560|559.4|559.1|558.5|560.1|559.5|558.8|558.2|310
1721664000000|2024-07-22 16:00:00|559|558.4|559.3|558.7|559.6|559|558.6|558|167
1721664300000|2024-07-22 16:05:00|559.4|558.8|559.3|558.7|559.4|558.8|558.6|558|152
1721664600000|2024-07-22 16:10:00|559.2|558.6|559.9|559.3|559.9|559.3|558.4|557.8|181
1721664900000|2024-07-22 16:15:00|560.1|559.5|559.6|559|560.1|559.5|558.9|558.3|190
1721665200000|2024-07-22 16:20:00|559.5|558.9|559.7|559.1|559.9|559.3|559.2|558.6|188
1721665500000|2024-07-22 16:25:00|559.6|559|559.3|558.7|559.9|559.3|559.3|558.7|162
1721665800000|2024-07-22 16:30:00|559.2|558.6|558.9|558.3|559.4|558.8|558.7|558.1|161
1721666100000|2024-07-22 16:35:00|558.8|558.2|556.9|556.3|558.9|558.3|556.5|555.9|520
1721666400000|2024-07-22 16:40:00|557.2|556.6|557.2|556.6|557.4|556.8|556.9|556.3|168
1721666700000|2024-07-22 16:45:00|557|556.4|556.2|555.6|557.2|556.6|556.2|555.6|272
1721667000000|2024-07-22 16:50:00|556.1|555.5|557.2|556.6|557.2|556.6|555.7|555.1|635
1721667300000|2024-07-22 16:55:00|557.1|556.5|556.7|556.1|557.2|556.6|556.2|555.6|143
1721667600000|2024-07-22 17:00:00|556.5|555.9|555.9|555.3|557|556.4|555.9|555.3|112
1721667900000|2024-07-22 17:05:00|555.7|555.1|555.9|555.3|555.9|555.3|555.4|554.8|162
1721668200000|2024-07-22 17:10:00|555.7|555.1|555.9|555.3|556.1|555.5|555.7|555.1|106
1721668500000|2024-07-22 17:15:00|555.7|555.1|555.9|555.3|556|555.4|555.7|555.1|83
1721668800000|2024-07-22 17:20:00|556|555.4|556.8|556.2|557.1|556.5|556|555.4|364
1721669100000|2024-07-22 17:25:00|556.9|556.3|557.4|556.8|557.4|556.8|556.8|556.2|392
1721669400000|2024-07-22 17:30:00|557.6|557|557.9|557.3|558.1|557.5|557.6|557|129
1721669700000|2024-07-22 17:35:00|557.8|557.2|557.9|557.3|558.1|557.5|557.6|557|182
1721670000000|2024-07-22 17:40:00|558.1|557.5|559.1|558.5|559.1|558.5|558.1|557.5|262
1721670300000|2024-07-22 17:45:00|558.9|558.3|557.9|557.3|559.3|558.7|557.8|557.2|345
1721670600000|2024-07-22 17:50:00|558|557.4|558.3|557.7|558.6|558|557.9|557.3|246
1721670900000|2024-07-22 17:55:00|558.4|557.8|558.4|557.8|558.4|557.8|558.1|557.5|132
1721671200000|2024-07-22 18:00:00|558.6|558|558.1|557.5|558.6|558|557.8|557.2|361
1721671500000|2024-07-22 18:05:00|558.2|557.6|559.1|558.5|559.2|558.6|558.2|557.6|597
1721671800000|2024-07-22 18:10:00|559.3|558.7|559.5|558.9|560.5|559.9|559.1|558.5|1768
1721672100000|2024-07-22 18:15:00|559.6|559|559.3|558.7|559.7|559.1|558.8|558.2|653
1721692800000|2024-07-23 00:00:00|556.2|555.6|556.7|556.1|558.7|558.1|555.1|554.5|183
1721693100000|2024-07-23 00:05:00|556.9|556.3|556.9|556.3|557.2|556.6|556.7|556.1|43
1721693400000|2024-07-23 00:10:00|557|556.4|556.9|556.3|557.4|556.8|556.9|556.3|26
1721693700000|2024-07-23 00:15:00|557|556.4|557.4|556.8|557.4|556.8|556.9|556.3|12
1721694000000|2024-07-23 00:20:00|557.5|556.9|556.6|556|557.6|557|556.4|555.8|46
1721694300000|2024-07-23 00:25:00|556.5|555.9|556.6|556|556.7|556.1|556.4|555.8|18
1721694600000|2024-07-23 00:30:00|556.7|556.1|557.1|556.5|557.5|556.9|556.7|556.1|50
1721694900000|2024-07-23 00:35:00|557.2|556.6|557.7|557.1|557.7|557.1|557.2|556.6|10
1721695200000|2024-07-23 00:40:00|557.6|557|557.7|557.1|557.7|557.1|557.4|556.8|6
1721695500000|2024-07-23 00:45:00|557.6|557|558.2|557.6|558.2|557.6|557.6|557|12
1721695800000|2024-07-23 00:50:00|558.1|557.5|557.6|557|558.4|557.8|557.6|557|24
1721696100000|2024-07-23 00:55:00|557.7|557.1|558.6|558|558.6|558|557.6|557|12
1721696400000|2024-07-23 01:00:00|558.4|557.8|558.1|557.5|558.4|557.8|557.9|557.3|10
1721696700000|2024-07-23 01:05:00|558|557.4|558.4|557.8|558.4|557.8|557.9|557.3|2
1721697000000|2024-07-23 01:10:00|558.2|557.6|558.4|557.8|558.4|557.8|558.1|557.5|25
1721697300000|2024-07-23 01:15:00|558.6|558|558.7|558.1|558.7|558.1|558.6|558|7
1721697600000|2024-07-23 01:20:00|558.8|558.2|558.8|558.2|558.9|558.3|558.8|558.2|3
1721697900000|2024-07-23 01:25:00|559.3|558.7|559.2|558.6|559.3|558.7|558.9|558.3|34
1721698200000|2024-07-23 01:30:00|559.1|558.5|558.9|558.3|559.2|558.6|558.9|558.3|5
1721698500000|2024-07-23 01:35:00|558.8|558.2|558.9|558.3|558.9|558.3|558.8|558.2|1
1721698800000|2024-07-23 01:40:00|||||||||6
1721699100000|2024-07-23 01:45:00|559.1|558.5|559.2|558.6|559.2|558.6|558.9|558.3|13
1721699400000|2024-07-23 01:50:00|559.1|558.5|559.2|558.6|559.2|558.6|559.1|558.5|0
1721699700000|2024-07-23 01:55:00|559.5|558.9|559.7|559.1|559.7|559.1|559.4|558.8|22
1721700000000|2024-07-23 02:00:00|559.6|559|559.4|558.8|559.6|559|559.1|558.5|9
1721700300000|2024-07-23 02:05:00|559.5|558.9|559.9|559.3|560|559.4|559.5|558.9|11
1721700600000|2024-07-23 02:10:00|559.7|559.1|559.8|559.2|559.8|559.2|559.6|559|5
1721700900000|2024-07-23 02:15:00|559.7|559.1|559.5|558.9|559.7|559.1|559.3|558.7|2
1721701200000|2024-07-23 02:20:00|559.4|558.8|559.2|558.6|559.4|558.8|559.1|558.5|1
1721701500000|2024-07-23 02:25:00|559|558.4|558.9|558.3|559.1|558.5|558.9|558.3|8
1721701800000|2024-07-23 02:30:00|559|558.4|558.9|558.3|559|558.4|558.8|558.2|10
1721702100000|2024-07-23 02:35:00|559|558.4|558.7|558.1|559|558.4|558.7|558.1|9
1721702400000|2024-07-23 02:40:00|558.8|558.2|558.6|558|559|558.4|558.6|558|6
1721702700000|2024-07-23 02:45:00|558.5|557.9|558.4|557.8|558.5|557.9|558.2|557.6|0
1721703000000|2024-07-23 02:50:00|558.3|557.7|558|557.4|558.4|557.8|558|557.4|6
1721703300000|2024-07-23 02:55:00|557.9|557.3|558.2|557.6|558.2|557.6|557.9|557.3|1
1721703600000|2024-07-23 03:00:00|558.1|557.5|558.2|557.6|558.2|557.6|558|557.4|5
1721703900000|2024-07-23 03:05:00|||||||||4
1721704200000|2024-07-23 03:10:00|558.1|557.5|558.3|557.7|558.3|557.7|558.1|557.5|0
1721704500000|2024-07-23 03:15:00|558.2|557.6|558.5|557.9|558.5|557.9|558.2|557.6|1
1721704800000|2024-07-23 03:20:00|558.3|557.7|558.2|557.6|558.4|557.8|558.2|557.6|2
1721705100000|2024-07-23 03:25:00|558.5|557.9|558.4|557.8|558.5|557.9|558.3|557.7|5
1721705400000|2024-07-23 03:30:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|2
1721705700000|2024-07-23 03:35:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|0
1721706000000|2024-07-23 03:40:00|558.4|557.8|558.2|557.6|558.5|557.9|558.2|557.6|4
1721706300000|2024-07-23 03:45:00|558.6|558|558.6|558|558.6|558|558.5|557.9|9
1721706600000|2024-07-23 03:50:00|558.7|558.1|559.1|558.5|559.2|558.6|558.7|558.1|12
1721706900000|2024-07-23 03:55:00|559.2|558.6|559|558.4|559.2|558.6|559|558.4|1
1721707200000|2024-07-23 04:00:00|559.1|558.5|559.4|558.8|559.5|558.9|559.1|558.5|6
1721707500000|2024-07-23 04:05:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|2
1721707800000|2024-07-23 04:10:00|559|558.4|559|558.4|559|558.4|558.9|558.3|0
1721708400000|2024-07-23 04:20:00|558.9|558.3|558.6|558|558.9|558.3|558.5|557.9|4
1721708700000|2024-07-23 04:25:00|558.7|558.1|558.2|557.6|558.7|558.1|558.2|557.6|5
1721709000000|2024-07-23 04:30:00|558.4|557.8|558.4|557.8|558.7|558.1|558.4|557.8|4
1721709300000|2024-07-23 04:35:00|558.2|557.6|558.5|557.9|558.7|558.1|558.2|557.6|24
1721709600000|2024-07-23 04:40:00|558.6|558|558.4|557.8|558.6|558|558.4|557.8|5
1721709900000|2024-07-23 04:45:00|558.5|557.9|558.6|558|558.6|558|558.5|557.9|0
1721710200000|2024-07-23 04:50:00|558.5|557.9|558.5|557.9|558.5|557.9|558.4|557.8|1
1721710500000|2024-07-23 04:55:00|558.4|557.8|558.6|558|558.6|558|558.3|557.7|5
1721710800000|2024-07-23 05:00:00|||||||||5
1721711100000|2024-07-23 05:05:00|558.5|557.9|558.4|557.8|558.6|558|558.4|557.8|4
1721711400000|2024-07-23 05:10:00|558.3|557.7|558.1|557.5|558.3|557.7|558.1|557.5|11
1721711700000|2024-07-23 05:15:00|557.9|557.3|557.8|557.2|558.1|557.5|557.8|557.2|14
1721712000000|2024-07-23 05:20:00|557.9|557.3|557.6|557|557.9|557.3|557.5|556.9|4
1721712300000|2024-07-23 05:25:00|557.5|556.9|557.1|556.5|557.6|557|557.1|556.5|14
1721712600000|2024-07-23 05:30:00|557.2|556.6|557.3|556.7|557.4|556.8|557.2|556.6|5
1721712900000|2024-07-23 05:35:00|557.4|556.8|557.8|557.2|557.9|557.3|557.4|556.8|7
1721713200000|2024-07-23 05:40:00|557.5|556.9|557.8|557.2|557.8|557.2|557.3|556.7|2
1721713500000|2024-07-23 05:45:00|557.7|557.1|557.6|557|557.8|557.2|557.5|556.9|2
1721713800000|2024-07-23 05:50:00|557.5|556.9|557.4|556.8|557.6|557|557.3|556.7|1
1721714100000|2024-07-23 05:55:00|557.5|556.9|557.7|557.1|557.8|557.2|557.5|556.9|2
1721714400000|2024-07-23 06:00:00|557.8|557.2|557.8|557.2|558|557.4|557.7|557.1|4
1721714700000|2024-07-23 06:05:00|558|557.4|557.3|556.7|558|557.4|557.3|556.7|3
1721715000000|2024-07-23 06:10:00|557.2|556.6|557.3|556.7|557.5|556.9|557|556.4|6
1721715300000|2024-07-23 06:15:00|557.1|556.5|557.1|556.5|557.2|556.6|557.1|556.5|2
1721715600000|2024-07-23 06:20:00|557|556.4|557.3|556.7|557.3|556.7|557|556.4|1
1721715900000|2024-07-23 06:25:00|557.5|556.9|558|557.4|558|557.4|557.4|556.8|4
1721716200000|2024-07-23 06:30:00|558.2|557.6|557.8|557.2|558.3|557.7|557.8|557.2|15
1721716500000|2024-07-23 06:35:00|557.7|557.1|558.2|557.6|558.2|557.6|557.5|556.9|9
1721716800000|2024-07-23 06:40:00|558.3|557.7|558.5|557.9|558.8|558.2|558.3|557.7|8
1721717100000|2024-07-23 06:45:00|558.4|557.8|558.8|558.2|558.8|558.2|558.3|557.7|6
1721717400000|2024-07-23 06:50:00|558.9|558.3|558.9|558.3|559|558.4|558.7|558.1|7
1721717700000|2024-07-23 06:55:00|558.8|558.2|558.5|557.9|558.8|558.2|558.3|557.7|11
1721718000000|2024-07-23 07:00:00|558.6|558|557.9|557.3|558.8|558.2|557.8|557.2|16
1721718300000|2024-07-23 07:05:00|558|557.4|558.4|557.8|558.6|558|558|557.4|9
1721718600000|2024-07-23 07:10:00|558.3|557.7|557.9|557.3|558.6|558|557.8|557.2|10
1721718900000|2024-07-23 07:15:00|557.8|557.2|558.1|557.5|558.3|557.7|557.8|557.2|5
1721719200000|2024-07-23 07:20:00|557.8|557.2|557.7|557.1|557.8|557.2|557.5|556.9|13
1721719500000|2024-07-23 07:25:00|557.8|557.2|556.5|555.9|557.9|557.3|556.3|555.7|103
1721719800000|2024-07-23 07:30:00|556.4|555.8|555.5|554.9|556.6|556|554.7|554.1|182
1721720100000|2024-07-23 07:35:00|555.4|554.8|556.2|555.6|556.2|555.6|554.4|553.8|119
1721720400000|2024-07-23 07:40:00|556.1|555.5|556.4|555.8|556.4|555.8|555.9|555.3|36
1721720700000|2024-07-23 07:45:00|556.2|555.6|555.8|555.2|556.4|555.8|555.6|555|66
1721721000000|2024-07-23 07:50:00|555.9|555.3|556.1|555.5|556.2|555.6|555.7|555.1|13
1721721300000|2024-07-23 07:55:00|555.9|555.3|555.1|554.5|556.1|555.5|555.1|554.5|24
1721721600000|2024-07-23 08:00:00|555.2|554.6|554.4|553.8|555.2|554.6|554.1|553.5|149
1721721900000|2024-07-23 08:05:00|554.5|553.9|556|555.4|556.1|555.5|554.1|553.5|149
1721722200000|2024-07-23 08:10:00|555.9|555.3|555.4|554.8|556.2|555.6|555.4|554.8|18
1721722500000|2024-07-23 08:15:00|555.3|554.7|555.4|554.8|555.6|555|555.3|554.7|12
1721722800000|2024-07-23 08:20:00|555.6|555|555.6|555|555.6|555|555.6|555|8
1721723100000|2024-07-23 08:25:00|555.4|554.8|556.2|555.6|556.4|555.8|555.4|554.8|8
1721723400000|2024-07-23 08:30:00|556.1|555.5|556.4|555.8|556.4|555.8|555.9|555.3|12
1721723700000|2024-07-23 08:35:00|556.6|556|557.1|556.5|557.2|556.6|556.1|555.5|69
1721724000000|2024-07-23 08:40:00|557.2|556.6|557|556.4|558.6|558|556.9|556.3|143
1721724300000|2024-07-23 08:45:00|557.1|556.5|555.3|554.7|557.1|556.5|554.8|554.2|209
1721724600000|2024-07-23 08:50:00|555.2|554.6|554.7|554.1|555.2|554.6|553.9|553.3|256
1721724900000|2024-07-23 08:55:00|554.9|554.3|554.6|554|555.1|554.5|554.6|554|79
1721725200000|2024-07-23 09:00:00|554.4|553.8|553.9|553.3|554.9|554.3|553.9|553.3|105
1721725500000|2024-07-23 09:05:00|553.8|553.2|554.6|554|555.1|554.5|553.8|553.2|141
1721725800000|2024-07-23 09:10:00|554.5|553.9|554.8|554.2|555.1|554.5|554.5|553.9|56
1721726100000|2024-07-23 09:15:00|554.9|554.3|554.6|554|555.1|554.5|554.5|553.9|24
1721726400000|2024-07-23 09:20:00|554.7|554.1|553.8|553.2|554.7|554.1|553.8|553.2|79
1721726700000|2024-07-23 09:25:00|553.9|553.3|553.1|552.5|554.1|553.5|553|552.4|117
1721727000000|2024-07-23 09:30:00|553|552.4|553.4|552.8|553.7|553.1|553|552.4|82
1721727300000|2024-07-23 09:35:00|553.6|553|553.4|552.8|554.1|553.5|553.4|552.8|67
1721727600000|2024-07-23 09:40:00|553.6|553|553.8|553.2|553.9|553.3|553.4|552.8|38
1721727900000|2024-07-23 09:45:00|553.9|553.3|554.4|553.8|554.4|553.8|553.9|553.3|39
1721728200000|2024-07-23 09:50:00|554.9|554.3|553.8|553.2|554.9|554.3|553.7|553.1|45
1721728500000|2024-07-23 09:55:00|553.7|553.1|553.4|552.8|553.8|553.2|553.4|552.8|13
1721728800000|2024-07-23 10:00:00|553.3|552.7|553.9|553.3|554.1|553.5|553.2|552.6|41
1721729100000|2024-07-23 10:05:00|554|553.4|554.8|554.2|554.8|554.2|553.9|553.3|17
1721729400000|2024-07-23 10:10:00|554.7|554.1|554.9|554.3|555|554.4|554.6|554|13
1721729700000|2024-07-23 10:15:00|555.1|554.5|555.2|554.6|555.4|554.8|555.1|554.5|23
1721730000000|2024-07-23 10:20:00|555.3|554.7|554.6|554|555.4|554.8|554.5|553.9|39
1721730300000|2024-07-23 10:25:00|554.8|554.2|554.5|553.9|554.9|554.3|554.5|553.9|9
1721730600000|2024-07-23 10:30:00|554.6|554|554.5|553.9|554.7|554.1|554.5|553.9|10
1721730900000|2024-07-23 10:35:00|554.4|553.8|554.4|553.8|554.6|554|554.2|553.6|22
1721731200000|2024-07-23 10:40:00|554.5|553.9|554.5|553.9|555|554.4|554.5|553.9|38
1721731500000|2024-07-23 10:45:00|554.6|554|554.2|553.6|554.7|554.1|554.2|553.6|19
1721731800000|2024-07-23 10:50:00|554.4|553.8|553.9|553.3|554.4|553.8|553.9|553.3|21
1721732100000|2024-07-23 10:55:00|553.8|553.2|554|553.4|554.2|553.6|553.7|553.1|33
1721732400000|2024-07-23 11:00:00|554.1|553.5|553.9|553.3|554.4|553.8|553.7|553.1|14
1721732700000|2024-07-23 11:05:00|554|553.4|553.8|553.2|554.2|553.6|553.7|553.1|35
1721733000000|2024-07-23 11:10:00|553.7|553.1|554.2|553.6|554.2|553.6|553.7|553.1|35
1721733300000|2024-07-23 11:15:00|554.1|553.5|553.9|553.3|554.6|554|553.9|553.3|44
1721733600000|2024-07-23 11:20:00|554|553.4|553.9|553.3|554.2|553.6|553.9|553.3|15
1721733900000|2024-07-23 11:25:00|554|553.4|553.2|552.6|554.3|553.7|553.2|552.6|68
1721734200000|2024-07-23 11:30:00|553.1|552.5|553.2|552.6|553.2|552.6|552.9|552.3|76
1721734500000|2024-07-23 11:35:00|553.3|552.7|553.2|552.6|553.5|552.9|553.2|552.6|51
1721734800000|2024-07-23 11:40:00|553.3|552.7|553.7|553.1|553.9|553.3|553.3|552.7|53
1721735100000|2024-07-23 11:45:00|553.8|553.2|554.2|553.6|554.2|553.6|553.7|553.1|61
1721735400000|2024-07-23 11:50:00|554.1|553.5|553.7|553.1|554.3|553.7|553.6|553|38
1721735700000|2024-07-23 11:55:00|553.4|552.8|553.4|552.8|553.4|552.8|553.1|552.5|61
1721736000000|2024-07-23 12:00:00|553.3|552.7|552.9|552.3|553.6|553|552.6|552|140
1721736300000|2024-07-23 12:05:00|553|552.4|552.5|551.9|553.1|552.5|552.2|551.6|105
1721736600000|2024-07-23 12:10:00|552.6|552|552.7|552.1|553|552.4|552.6|552|44
1721736900000|2024-07-23 12:15:00|552.8|552.2|552.8|552.2|553.3|552.7|552.7|552.1|55
1721737200000|2024-07-23 12:20:00|553|552.4|553.4|552.8|553.9|553.3|552.9|552.3|113
1721737500000|2024-07-23 12:25:00|553.6|553|554.8|554.2|554.9|554.3|553.5|552.9|126
1721737800000|2024-07-23 12:30:00|554.6|554|555.4|554.8|555.4|554.8|553.9|553.3|167
1721738100000|2024-07-23 12:35:00|555.2|554.6|555.4|554.8|555.4|554.8|554.4|553.8|175
1721738400000|2024-07-23 12:40:00|555.3|554.7|556.7|556.1|557|556.4|554.9|554.3|135
1721741400000|2024-07-23 13:30:00|556|555.4|558.8|558.2|561.9|561.3|555.7|555.1|2114
1721741700000|2024-07-23 13:35:00|559.1|558.5|558.4|557.8|559.8|559.2|557.1|556.5|496
1721742000000|2024-07-23 13:40:00|558.3|557.7|557.8|557.2|560|559.4|557.8|557.2|432
1721742300000|2024-07-23 13:45:00|557.6|557|557.3|556.7|558.7|558.1|556.1|555.5|740
1721742600000|2024-07-23 13:50:00|557.1|556.5|556.9|556.3|557.3|556.7|555.4|554.8|431
1721742900000|2024-07-23 13:55:00|557|556.4|557.8|557.2|558|557.4|556.6|556|775
1721743200000|2024-07-23 14:00:00|557.7|557.1|558.9|558.3|559.9|559.3|557.2|556.6|420
1721743500000|2024-07-23 14:05:00|558.8|558.2|559.2|558.6|559.3|558.7|558.2|557.6|344
1721743800000|2024-07-23 14:10:00|559|558.4|561.4|560.8|561.4|560.8|559|558.4|404
1721744100000|2024-07-23 14:15:00|561.5|560.9|558.7|558.1|561.5|560.9|558.3|557.7|581
1721744400000|2024-07-23 14:20:00|558.8|558.2|558.7|558.1|559.2|558.6|558|557.4|237
1721744700000|2024-07-23 14:25:00|558.5|557.9|559.2|558.6|559.3|558.7|558.4|557.8|309
1721745000000|2024-07-23 14:30:00|559.3|558.7|559.2|558.6|559.9|559.3|558.9|558.3|345
1721745300000|2024-07-23 14:35:00|559|558.4|562.4|561.8|562.7|562.1|559|558.4|569
1721745600000|2024-07-23 14:40:00|562.2|561.6|561.4|560.8|562.2|561.6|560.7|560.1|417
1721745900000|2024-07-23 14:45:00|561.3|560.7|560.6|560|561.9|561.3|560.4|559.8|359
1721746200000|2024-07-23 14:50:00|560.4|559.8|560.4|559.8|560.7|560.1|559.4|558.8|278
1721746500000|2024-07-23 14:55:00|560.7|560.1|558.2|557.6|560.7|560.1|558.2|557.6|530
1721746800000|2024-07-23 15:00:00|558|557.4|558.2|557.6|558.8|558.2|557.7|557.1|264
1721747100000|2024-07-23 15:05:00|557.9|557.3|559.6|559|560.1|559.5|557.6|557|416
1721747400000|2024-07-23 15:10:00|559.7|559.1|561.1|560.5|561.3|560.7|559.6|559|180
1721747700000|2024-07-23 15:15:00|561.3|560.7|562.1|561.5|562.1|561.5|561.2|560.6|159
1721748000000|2024-07-23 15:20:00|561.9|561.3|563.5|562.9|563.8|563.2|561.8|561.2|453
1721748300000|2024-07-23 15:25:00|563.6|563|563.5|562.9|563.7|563.1|562.6|562|354
1721748600000|2024-07-23 15:30:00|563.4|562.8|562.9|562.3|563.7|563.1|562.7|562.1|287
1721748900000|2024-07-23 15:35:00|563|562.4|563.3|562.7|563.4|562.8|562.2|561.6|310
1721749200000|2024-07-23 15:40:00|563.4|562.8|562.2|561.6|563.4|562.8|562.2|561.6|242
1721749500000|2024-07-23 15:45:00|562.1|561.5|562.9|562.3|562.9|562.3|562.1|561.5|140
1721749800000|2024-07-23 15:50:00|563.1|562.5|562.7|562.1|563.2|562.6|561.9|561.3|315
1721750100000|2024-07-23 15:55:00|562.6|562|561.2|560.6|562.7|562.1|561.1|560.5|224
1721750400000|2024-07-23 16:00:00|561.1|560.5|559|558.4|561.4|560.8|558.8|558.2|588
1721750700000|2024-07-23 16:05:00|558.9|558.3|558.4|557.8|559.2|558.6|558.2|557.6|233
1721751000000|2024-07-23 16:10:00|558.2|557.6|557.9|557.3|558.6|558|557.1|556.5|243
1721751300000|2024-07-23 16:15:00|558.1|557.5|558.4|557.8|559.3|558.7|558|557.4|183
1721751600000|2024-07-23 16:20:00|558.7|558.1|558.2|557.6|558.9|558.3|558.2|557.6|94
1721751900000|2024-07-23 16:25:00|558.3|557.7|558.2|557.6|558.4|557.8|557.4|556.8|149
1721752200000|2024-07-23 16:30:00|558|557.4|557.4|556.8|558|557.4|557.4|556.8|110
1721752500000|2024-07-23 16:35:00|557.5|556.9|557.2|556.6|557.6|557|556.9|556.3|188
1721752800000|2024-07-23 16:40:00|556.9|556.3|557.9|557.3|558.7|558.1|556.9|556.3|180
1721753100000|2024-07-23 16:45:00|558.2|557.6|557.5|556.9|558.4|557.8|557.4|556.8|92
1721753400000|2024-07-23 16:50:00|557.4|556.8|557|556.4|557.6|557|556.8|556.2|167
1721753700000|2024-07-23 16:55:00|557.1|556.5|557.1|556.5|557.5|556.9|556.9|556.3|131
1721754000000|2024-07-23 17:00:00|557.2|556.6|557.5|556.9|557.8|557.2|557.1|556.5|79
1721754300000|2024-07-23 17:05:00|557.4|556.8|557.1|556.5|557.4|556.8|556.9|556.3|110
1721754600000|2024-07-23 17:10:00|557|556.4|556.2|555.6|557|556.4|556.2|555.6|102
1721754900000|2024-07-23 17:15:00|556.1|555.5|556.6|556|556.7|556.1|556.1|555.5|63
1721755200000|2024-07-23 17:20:00|556.8|556.2|556.9|556.3|557|556.4|556.6|556|153
1721755500000|2024-07-23 17:25:00|556.8|556.2|556.1|555.5|556.8|556.2|556.1|555.5|81
1721755800000|2024-07-23 17:30:00|556.2|555.6|555.7|555.1|556.5|555.9|555.6|555|212
1721756100000|2024-07-23 17:35:00|555.5|554.9|556.5|555.9|556.9|556.3|555.5|554.9|348
1721756400000|2024-07-23 17:40:00|556.4|555.8|556.1|555.5|556.8|556.2|556|555.4|274
1721756700000|2024-07-23 17:45:00|556|555.4|554.2|553.6|556.1|555.5|554.2|553.6|471
1721757000000|2024-07-23 17:50:00|554.3|553.7|554.5|553.9|554.9|554.3|554.2|553.6|174
1721757300000|2024-07-23 17:55:00|554.7|554.1|554.9|554.3|555.5|554.9|554.5|553.9|618
1721757600000|2024-07-23 18:00:00|554.8|554.2|555|554.4|555.4|554.8|554.7|554.1|243
1721757900000|2024-07-23 18:05:00|555.1|554.5|555|554.4|555.2|554.6|554.6|554|160
1721758200000|2024-07-23 18:10:00|554.8|554.2|554.2|553.6|555.1|554.5|554.2|553.6|1170
1721758500000|2024-07-23 18:15:00|554.1|553.5|554|553.4|554.2|553.6|553.5|552.9|473
1721779200000|2024-07-24 00:00:00|550.6|550|551.6|551|551.6|551|549|548.4|138
1721779500000|2024-07-24 00:05:00|552.5|551.9|552.8|552.2|553.4|552.8|552.5|551.9|29
1721779800000|2024-07-24 00:10:00|552.9|552.3|553.2|552.6|553.3|552.7|552.7|552.1|18
1721780100000|2024-07-24 00:15:00|553|552.4|553.3|552.7|553.5|552.9|552.8|552.2|22
1721780400000|2024-07-24 00:20:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|26
1721780700000|2024-07-24 00:25:00|553.4|552.8|553.5|552.9|553.7|553.1|553.4|552.8|11
1721781000000|2024-07-24 00:30:00|553.3|552.7|552.7|552.1|553.3|552.7|552.5|551.9|47
1721781300000|2024-07-24 00:35:00|552.6|552|552|551.4|552.6|552|552|551.4|41
1721781600000|2024-07-24 00:40:00|552.2|551.6|552.9|552.3|552.9|552.3|552|551.4|32
1721781900000|2024-07-24 00:45:00|553.1|552.5|552|551.4|553.1|552.5|552|551.4|12
1721782200000|2024-07-24 00:50:00|552.1|551.5|552.1|551.5|552.4|551.8|552|551.4|25
1721782500000|2024-07-24 00:55:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|10
1721782800000|2024-07-24 01:00:00|552|551.4|551.6|551|552|551.4|551.5|550.9|30
1721783100000|2024-07-24 01:05:00|551.7|551.1|550.9|550.3|551.9|551.3|550.9|550.3|22
1721783400000|2024-07-24 01:10:00|551|550.4|551.1|550.5|551.3|550.7|550.9|550.3|12
1721783700000|2024-07-24 01:15:00|551.2|550.6|551.4|550.8|551.4|550.8|550.6|550|19
1721784000000|2024-07-24 01:20:00|551.3|550.7|551.6|551|551.7|551.1|551.1|550.5|16
1721784300000|2024-07-24 01:25:00|551.7|551.1|551.4|550.8|551.8|551.2|551.4|550.8|4
1721784600000|2024-07-24 01:30:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|7
1721784900000|2024-07-24 01:35:00|551.4|550.8|551.9|551.3|551.9|551.3|551.4|550.8|12
1721785200000|2024-07-24 01:40:00|551.8|551.2|551.9|551.3|552|551.4|551.8|551.2|3
1721785500000|2024-07-24 01:45:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|0
1721785800000|2024-07-24 01:50:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|16
1721786100000|2024-07-24 01:55:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|6
1721786400000|2024-07-24 02:00:00|551.8|551.2|551.6|551|551.8|551.2|551.5|550.9|19
1721786700000|2024-07-24 02:05:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|16
1721787000000|2024-07-24 02:10:00|||||||||1
1721787300000|2024-07-24 02:15:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|4
1721787600000|2024-07-24 02:20:00|552|551.4|552.4|551.8|552.6|552|552|551.4|21
1721787900000|2024-07-24 02:25:00|552.3|551.7|551.9|551.3|552.4|551.8|551.9|551.3|7
1721788200000|2024-07-24 02:30:00|551.8|551.2|551.9|551.3|551.9|551.3|551.8|551.2|0
1721788500000|2024-07-24 02:35:00|551.6|551|552.1|551.5|552.1|551.5|551.6|551|7
1721789100000|2024-07-24 02:45:00|552|551.4|551.6|551|552.1|551.5|551.5|550.9|31
1721789400000|2024-07-24 02:50:00|||||||||1
1721789700000|2024-07-24 02:55:00|551.5|550.9|551.6|551|551.6|551|551.4|550.8|13
1721790000000|2024-07-24 03:00:00|551.8|551.2|551.9|551.3|551.9|551.3|551.8|551.2|3
1721790300000|2024-07-24 03:05:00|552.3|551.7|552.5|551.9|552.5|551.9|552.1|551.5|16
1721790600000|2024-07-24 03:10:00|552.3|551.7|552.3|551.7|552.4|551.8|552.3|551.7|1
1721790900000|2024-07-24 03:15:00|552.4|551.8|552.9|552.3|552.9|552.3|552.3|551.7|5
1721791200000|2024-07-24 03:20:00|552.6|552|552.6|552|552.8|552.2|552.6|552|4
1721791800000|2024-07-24 03:30:00|552.8|552.2|552.4|551.8|552.8|552.2|552.4|551.8|5
1721792400000|2024-07-24 03:40:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|2
1721792700000|2024-07-24 03:45:00|552.2|551.6|552.1|551.5|552.2|551.6|552.1|551.5|2
1721793000000|2024-07-24 03:50:00|552.2|551.6|552.1|551.5|552.2|551.6|552.1|551.5|0
1721793300000|2024-07-24 03:55:00|552.2|551.6|552.3|551.7|552.4|551.8|552.2|551.6|7
1721793600000|2024-07-24 04:00:00|552.4|551.8|552.2|551.6|552.7|552.1|552.2|551.6|33
1721793900000|2024-07-24 04:05:00|552.1|551.5|552.1|551.5|552.2|551.6|552|551.4|1
1721794200000|2024-07-24 04:10:00|552.2|551.6|552.1|551.5|552.2|551.6|552|551.4|0
1721794500000|2024-07-24 04:15:00|552|551.4|551.7|551.1|552|551.4|551.7|551.1|23
1721794800000|2024-07-24 04:20:00|551.9|551.3|551.9|551.3|551.9|551.3|551.9|551.3|16
1721795100000|2024-07-24 04:25:00|551.7|551.1|551.2|550.6|551.8|551.2|551.2|550.6|14
1721795400000|2024-07-24 04:30:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|5
1721795700000|2024-07-24 04:35:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|12
1721796000000|2024-07-24 04:40:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|5
1721796300000|2024-07-24 04:45:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|4
1721796600000|2024-07-24 04:50:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|5
1721796900000|2024-07-24 04:55:00|551.2|550.6|551.4|550.8|551.6|551|551.2|550.6|10
1721797200000|2024-07-24 05:00:00|551.6|551|551.9|551.3|551.9|551.3|551.4|550.8|34
1721797500000|2024-07-24 05:05:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|25
1721797800000|2024-07-24 05:10:00|551.8|551.2|551.7|551.1|551.9|551.3|551.5|550.9|9
1721798100000|2024-07-24 05:15:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|14
1721798400000|2024-07-24 05:20:00|551.2|550.6|551.9|551.3|551.9|551.3|551.1|550.5|13
1721798700000|2024-07-24 05:25:00|551.8|551.2|551.9|551.3|552|551.4|551.8|551.2|4
1721799000000|2024-07-24 05:30:00|551.8|551.2|551.9|551.3|551.9|551.3|551.8|551.2|0
1721799300000|2024-07-24 05:35:00|552.1|551.5|551.4|550.8|552.1|551.5|551.4|550.8|26
1721799600000|2024-07-24 05:40:00|551.6|551|551.7|551.1|551.7|551.1|551.4|550.8|13
1721799900000|2024-07-24 05:45:00|551.9|551.3|552|551.4|552.1|551.5|551.8|551.2|16
1721800200000|2024-07-24 05:50:00|551.9|551.3|551.9|551.3|551.9|551.3|551.8|551.2|4
1721800500000|2024-07-24 05:55:00|551.8|551.2|551.4|550.8|551.9|551.3|551.4|550.8|7
1721800800000|2024-07-24 06:00:00|551.6|551|551.7|551.1|551.9|551.3|551.6|551|5
1721801100000|2024-07-24 06:05:00|551.5|550.9|551.6|551|551.7|551.1|551.5|550.9|5
1721801400000|2024-07-24 06:10:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|23
1721801700000|2024-07-24 06:15:00|551.8|551.2|553.5|552.9|553.6|553|551.8|551.2|54
1721802000000|2024-07-24 06:20:00|553.7|553.1|553.9|553.3|554.1|553.5|553.6|553|43
1721802300000|2024-07-24 06:25:00|553.8|553.2|553.4|552.8|553.9|553.3|553.4|552.8|8
1721802600000|2024-07-24 06:30:00|553.6|553|553.6|553|554.2|553.6|553.6|553|16
1721802900000|2024-07-24 06:35:00|553.7|553.1|553.6|553|553.8|553.2|553.6|553|9
1721803200000|2024-07-24 06:40:00|553.7|553.1|553.6|553|553.7|553.1|553.5|552.9|4
1721803500000|2024-07-24 06:45:00|553.7|553.1|553.9|553.3|553.9|553.3|553.6|553|9
1721803800000|2024-07-24 06:50:00|554|553.4|553.5|552.9|554|553.4|553.5|552.9|5
1721804100000|2024-07-24 06:55:00|553.6|553|553.3|552.7|553.8|553.2|553.3|552.7|25
1721804400000|2024-07-24 07:00:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|47
1721804700000|2024-07-24 07:05:00|553.6|553|551.7|551.1|553.6|553|551.6|551|79
1721805000000|2024-07-24 07:10:00|551.8|551.2|552.2|551.6|552.3|551.7|551.8|551.2|29
1721805300000|2024-07-24 07:15:00|552.3|551.7|552.9|552.3|553|552.4|551.9|551.3|67
1721805600000|2024-07-24 07:20:00|553.2|552.6|552.4|551.8|553.2|552.6|552.1|551.5|130
1721805900000|2024-07-24 07:25:00|552.5|551.9|552.1|551.5|552.6|552|551.5|550.9|144
1721806200000|2024-07-24 07:30:00|552|551.4|550.7|550.1|552|551.4|550.5|549.9|142
1721806500000|2024-07-24 07:35:00|550.6|550|551.6|551|552.1|551.5|550.5|549.9|82
1721806800000|2024-07-24 07:40:00|551.5|550.9|551.7|551.1|552|551.4|551.3|550.7|128
1721807100000|2024-07-24 07:45:00|551.5|550.9|551.9|551.3|552.2|551.6|551.5|550.9|33
1721807400000|2024-07-24 07:50:00|552|551.4|552.2|551.6|552.2|551.6|551.7|551.1|11
1721807700000|2024-07-24 07:55:00|552.4|551.8|552.6|552|552.9|552.3|552.4|551.8|42
1721808000000|2024-07-24 08:00:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|8
1721808300000|2024-07-24 08:05:00|552.3|551.7|552.3|551.7|552.7|552.1|551.9|551.3|48
1721808600000|2024-07-24 08:10:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|11
1721808900000|2024-07-24 08:15:00|552.4|551.8|551.4|550.8|552.4|551.8|551.3|550.7|21
1721809200000|2024-07-24 08:20:00|551.5|550.9|551.6|551|551.7|551.1|551.3|550.7|10
1721809500000|2024-07-24 08:25:00|551.7|551.1|551.7|551.1|551.8|551.2|551.4|550.8|29
1721809800000|2024-07-24 08:30:00|552|551.4|551.4|550.8|552|551.4|551.2|550.6|111
1721810100000|2024-07-24 08:35:00|551.5|550.9|551.5|550.9|551.6|551|551.4|550.8|18
1721810400000|2024-07-24 08:40:00|551.7|551.1|551.5|550.9|551.7|551.1|551.4|550.8|20
1721810700000|2024-07-24 08:45:00|551.7|551.1|551.4|550.8|551.7|551.1|550.5|549.9|169
1721811000000|2024-07-24 08:50:00|551.2|550.6|551.2|550.6|551.5|550.9|550.5|549.9|76
1721811300000|2024-07-24 08:55:00|551.6|551|551.2|550.6|551.9|551.3|550.7|550.1|79
1721811600000|2024-07-24 09:00:00|551.4|550.8|551.6|551|551.7|551.1|551.4|550.8|18
1721811900000|2024-07-24 09:05:00|551.7|551.1|552.7|552.1|552.9|552.3|551.5|550.9|116
1721812200000|2024-07-24 09:10:00|552.9|552.3|552.7|552.1|552.9|552.3|552.4|551.8|52
1721812500000|2024-07-24 09:15:00|552.4|551.8|552|551.4|552.4|551.8|551.9|551.3|29
1721812800000|2024-07-24 09:20:00|552.1|551.5|552.5|551.9|552.5|551.9|552|551.4|13
1721813100000|2024-07-24 09:25:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|9
1721813400000|2024-07-24 09:30:00|552.5|551.9|552.2|551.6|552.5|551.9|552|551.4|30
1721813700000|2024-07-24 09:35:00|552.4|551.8|553.6|553|553.7|553.1|552.4|551.8|25
1721814000000|2024-07-24 09:40:00|553.7|553.1|553.7|553.1|554.1|553.5|553.6|553|91
1721814300000|2024-07-24 09:45:00|553.6|553|553.4|552.8|553.9|553.3|553.4|552.8|26
1721814600000|2024-07-24 09:50:00|553.5|552.9|554.4|553.8|554.4|553.8|553.5|552.9|95
1721814900000|2024-07-24 09:55:00|554.5|553.9|555.3|554.7|555.4|554.8|554.5|553.9|111
1721815200000|2024-07-24 10:00:00|555.1|554.5|555.6|555|555.7|555.1|555.1|554.5|73
1721815500000|2024-07-24 10:05:00|555.5|554.9|556|555.4|556.3|555.7|555.4|554.8|134
1721815800000|2024-07-24 10:10:00|555.9|555.3|556.1|555.5|556.2|555.6|555.7|555.1|20
1721816100000|2024-07-24 10:15:00|556.2|555.6|556|555.4|556.5|555.9|556|555.4|32
1721816400000|2024-07-24 10:20:00|556.1|555.5|556|555.4|556.1|555.5|556|555.4|10
1721816700000|2024-07-24 10:25:00|555.9|555.3|555|554.4|555.9|555.3|554.8|554.2|55
1721817000000|2024-07-24 10:30:00|555.2|554.6|555.4|554.8|555.7|554.9|554.5|553.9|120
1721817300000|2024-07-24 10:35:00|555.5|554.9|555.3|554.7|555.5|554.9|555.2|554.6|6
1721817600000|2024-07-24 10:40:00|555.2|554.6|555.2|554.6|555.5|554.9|554.9|554.3|34
1721817900000|2024-07-24 10:45:00|555.1|554.5|555.8|555.2|555.8|555.2|555|554.4|14
1721818200000|2024-07-24 10:50:00|555.7|555.1|555.8|555.2|556.4|555.8|555.5|554.9|49
1721818500000|2024-07-24 10:55:00|556|555.4|556.9|556.3|557|556.4|556|555.4|104
1721818800000|2024-07-24 11:00:00|556.8|556.2|556.8|556.2|556.8|556.2|556.5|555.9|15
1721819100000|2024-07-24 11:05:00|557|556.4|556|555.4|557.3|556.7|556|555.4|45
1721819400000|2024-07-24 11:10:00|555.8|555.2|555.8|555.2|555.8|555.2|555.6|555|13
1721819700000|2024-07-24 11:15:00|556|555.4|556.2|555.6|556.3|555.7|556|555.4|20
1721820000000|2024-07-24 11:20:00|556|555.4|556.3|555.7|556.3|555.7|556|555.4|24
1721820300000|2024-07-24 11:25:00|556.4|555.8|556.8|556.2|556.8|556.2|556.4|555.8|17
1721820600000|2024-07-24 11:30:00|557|556.4|556|555.4|557|556.4|556|555.4|26
1721820900000|2024-07-24 11:35:00|556.2|555.6|555.2|554.6|556.2|555.6|555.2|554.6|32
1721821200000|2024-07-24 11:40:00|555.3|554.7|555.4|554.8|555.7|555.1|555.1|554.5|62
1721821500000|2024-07-24 11:45:00|555.5|554.9|557.2|556.6|557.3|556.7|555.5|554.9|43
1721821800000|2024-07-24 11:50:00|557|556.4|556.5|555.9|557.1|556.5|556.4|555.8|33
1721822100000|2024-07-24 11:55:00|556.7|556.1|556.8|556.2|556.9|556.3|556.5|555.9|34
1721822400000|2024-07-24 12:00:00|556.5|555.9|555.9|555.3|556.9|556.3|555.7|555.1|64
1721822700000|2024-07-24 12:05:00|556.2|555.6|554.2|553.6|556.2|555.6|554.2|553.6|131
1721823000000|2024-07-24 12:10:00|554.3|553.7|554.3|553.7|554.8|554.2|554.2|553.6|69
1721823300000|2024-07-24 12:15:00|554.2|553.6|553.9|553.3|554.3|553.7|553.7|553.1|46
1721823600000|2024-07-24 12:20:00|553.8|553.2|554.5|553.9|554.5|553.9|553.8|553.2|35
1721823900000|2024-07-24 12:25:00|554.7|554.1|553.9|553.3|554.7|554.1|553.7|553.1|36
1721824200000|2024-07-24 12:30:00|553.7|553.1|552.8|552.2|553.7|553.1|552.5|551.9|153
1721824500000|2024-07-24 12:35:00|552.7|552.1|552|551.4|553|552.4|552|551.4|81
1721824800000|2024-07-24 12:40:00|552.2|551.6|552.7|552.1|552.7|552.1|552|551.4|63
1721827800000|2024-07-24 13:30:00|552.5|551.9|555.1|554.5|556.1|555.5|552|551.4|1417
1721828100000|2024-07-24 13:35:00|554.9|554.3|557|556.4|557|556.4|554.8|554.2|631
1721828400000|2024-07-24 13:40:00|557.1|556.5|558|557.4|558.3|557.7|556.9|556.3|458
1721828700000|2024-07-24 13:45:00|557.9|557.3|556.5|555.9|557.9|557.3|555.6|555|652
1721829000000|2024-07-24 13:50:00|556.6|556|558.5|557.9|558.5|557.9|556.4|555.8|447
1721829300000|2024-07-24 13:55:00|558.3|557.7|558.5|557.9|558.7|558.1|557.8|557.2|536
1721829600000|2024-07-24 14:00:00|558.6|558|557.8|557.2|559.2|558.6|557.5|556.9|554
1721829900000|2024-07-24 14:05:00|557.7|557.1|558.5|557.9|558.8|558.2|557.6|557|273
1721830200000|2024-07-24 14:10:00|558.6|558|561|560.4|561.2|560.6|558.3|557.7|1155
1721830500000|2024-07-24 14:15:00|561.1|560.5|561.2|560.6|561.7|561.1|560.7|560.1|889
1721830800000|2024-07-24 14:20:00|561.5|560.9|562.4|561.8|562.6|562|561.5|560.9|373
1721831100000|2024-07-24 14:25:00|562.2|561.6|561.6|561|562.4|561.8|560.9|560.3|354
1721831400000|2024-07-24 14:30:00|561.2|560.6|562|561.4|562.2|561.6|561.2|560.6|420
1721831700000|2024-07-24 14:35:00|562.1|561.5|563.6|563|564.2|563.6|562.1|561.5|736
1721832000000|2024-07-24 14:40:00|563.7|563.1|564.7|564.1|564.9|564.3|563.4|562.8|510
1721832300000|2024-07-24 14:45:00|564.9|564.3|565.1|564.5|565.6|565|564.7|564.1|644
1721832600000|2024-07-24 14:50:00|565.2|564.6|565.4|564.8|565.7|565.1|564.4|563.8|581
1721832900000|2024-07-24 14:55:00|565.6|565|564.2|563.6|565.9|565.3|564.2|563.6|405
1721833200000|2024-07-24 15:00:00|564.4|563.8|563.9|563.3|564.9|564.3|563.4|562.8|408
1721833500000|2024-07-24 15:05:00|563.8|563.2|563.9|563.3|564.4|563.8|563.6|563|340
1721833800000|2024-07-24 15:10:00|563.6|563|563.9|563.3|564.2|563.6|563.4|562.8|312
1721834100000|2024-07-24 15:15:00|564.1|563.5|565.4|564.8|565.6|565|564.1|563.5|338
1721834400000|2024-07-24 15:20:00|565.1|564.5|566.4|565.8|566.5|565.9|565.1|564.5|280
1721834700000|2024-07-24 15:25:00|566.5|565.9|566.1|565.5|566.9|566.3|565.4|564.8|899
1721835000000|2024-07-24 15:30:00|565.9|565.3|565.1|564.5|566.4|565.8|564.3|563.7|749
1721835300000|2024-07-24 15:35:00|565.2|564.6|563|562.4|565.2|564.6|562.7|562.1|906
1721835600000|2024-07-24 15:40:00|562.9|562.3|563.6|563|563.6|563|562.6|562|240
1721835900000|2024-07-24 15:45:00|563.4|562.8|563.7|563.1|564|563.4|563.1|562.5|327
1721836200000|2024-07-24 15:50:00|563.9|563.3|563.1|562.5|563.9|563.3|562.7|562.1|491
1721836500000|2024-07-24 15:55:00|563.2|562.6|563.1|562.5|563.5|562.9|562.6|562|197
1721836800000|2024-07-24 16:00:00|563|562.4|561.7|561.1|563.1|562.5|561.6|561|295
1721837100000|2024-07-24 16:05:00|562|561.4|563.3|562.7|563.5|562.9|562|561.4|227
1721837400000|2024-07-24 16:10:00|563.1|562.5|562.8|562.2|563.1|562.5|562.3|561.7|295
1721837700000|2024-07-24 16:15:00|562.6|562|562.8|562.2|562.8|562.2|562|561.4|134
1721838000000|2024-07-24 16:20:00|563|562.4|562.6|562|563.1|562.5|562.6|562|150
1721838300000|2024-07-24 16:25:00|562.5|561.9|562.6|562|563.1|562.5|562.3|561.7|115
1721838600000|2024-07-24 16:30:00|562.5|561.9|561.4|560.8|562.5|561.9|561.4|560.8|215
1721838900000|2024-07-24 16:35:00|561.1|560.5|561.3|560.7|561.6|561|561.1|560.5|285
1721839200000|2024-07-24 16:40:00|561.4|560.8|560.3|559.7|561.4|560.8|559.9|559.3|279
1721839500000|2024-07-24 16:45:00|560.5|559.9|561.4|560.8|561.4|560.8|560.5|559.9|276
1721839800000|2024-07-24 16:50:00|561.5|560.9|561.6|561|562.3|561.7|561.1|560.5|303
1721840100000|2024-07-24 16:55:00|561.8|561.2|562|561.4|562|561.4|561.5|560.9|150
1721840400000|2024-07-24 17:00:00|562.3|561.7|563|562.4|563.5|562.9|562.3|561.7|1040
1721840700000|2024-07-24 17:05:00|562.9|562.3|562.6|562|563|562.4|562.6|562|62
1721841000000|2024-07-24 17:10:00|562.5|561.9|562.1|561.5|562.7|562.1|562.1|561.5|160
1721841300000|2024-07-24 17:15:00|561.9|561.3|562.4|561.8|562.5|561.9|561.9|561.3|117
1721841600000|2024-07-24 17:20:00|562.5|561.9|561.4|560.8|562.5|561.9|561.3|560.7|145
1721841900000|2024-07-24 17:25:00|561.2|560.6|561.6|561|561.9|561.3|561.2|560.6|541
1721842200000|2024-07-24 17:30:00|561.2|560.6|560|559.4|561.3|560.7|559.9|559.3|663
1721842500000|2024-07-24 17:35:00|559.9|559.3|559.1|558.5|559.9|559.3|558.5|557.9|512
1721842800000|2024-07-24 17:40:00|559.2|558.6|558.6|558|559.4|558.8|558.3|557.7|208
1721843100000|2024-07-24 17:45:00|558.7|558.1|558.5|557.9|558.8|558.2|558.2|557.6|648
1721843400000|2024-07-24 17:50:00|558.4|557.8|558|557.4|558.7|558.1|557.6|557|357
1721843700000|2024-07-24 17:55:00|557.9|557.3|557.3|556.7|557.9|557.3|557.3|556.7|320
1721844000000|2024-07-24 18:00:00|557.2|556.6|557.3|556.7|557.3|556.7|556.9|556.3|316
1721844300000|2024-07-24 18:05:00|557.2|556.6|558.5|557.9|558.5|557.9|557|556.4|326
1721844600000|2024-07-24 18:10:00|558.3|557.7|558.8|558.2|559|558.4|558|557.4|1545
1721844900000|2024-07-24 18:15:00|558.5|557.9|559.3|558.7|559.4|558.8|557.8|557.2|979
1721865600000|2024-07-25 00:00:00|557.9|557.3|558.3|557.7|559.4|558.8|557.4|556.8|157
1721865900000|2024-07-25 00:05:00|558.2|557.6|558.6|558|559|558.4|558|557.4|33
1721866200000|2024-07-25 00:10:00|558.8|558.2|559.5|558.9|559.5|558.9|558.5|557.9|61
1721866500000|2024-07-25 00:15:00|559.6|559|559.1|558.5|559.6|559|559.1|558.5|12
1721866800000|2024-07-25 00:20:00|559.3|558.7|559.1|558.5|559.3|558.7|559|558.4|4
1721867100000|2024-07-25 00:25:00|559|558.4|559.1|558.5|559.3|558.7|559|558.4|6
1721867400000|2024-07-25 00:30:00|559.3|558.7|559|558.4|559.3|558.7|559|558.4|14
1721867700000|2024-07-25 00:35:00|558.9|558.3|559.3|558.7|559.3|558.7|558.9|558.3|12
1721868000000|2024-07-25 00:40:00|559.4|558.8|559.8|559.2|559.8|559.2|559.4|558.8|9
1721868300000|2024-07-25 00:45:00|559.7|559.1|559.8|559.2|559.9|559.3|559.5|558.9|11
1721868600000|2024-07-25 00:50:00|560|559.4|560|559.4|560.1|559.5|559.9|559.3|4
1721868900000|2024-07-25 00:55:00|560.1|559.5|560.5|559.9|560.5|559.9|559.8|559.2|124
1721869200000|2024-07-25 01:00:00|560.4|559.8|560|559.4|560.5|559.9|559.6|559|21
1721869500000|2024-07-25 01:05:00|560.1|559.5|560.3|559.7|560.6|560|560.1|559.5|6
1721869800000|2024-07-25 01:10:00|560.5|559.9|560.1|559.5|560.5|559.9|560.1|559.5|11
1721870100000|2024-07-25 01:15:00|560.2|559.6|559.8|559.2|560.2|559.6|559.8|559.2|1
1721870400000|2024-07-25 01:20:00|||||||||1
1721870700000|2024-07-25 01:25:00|559.5|558.9|559.8|559.2|559.8|559.2|559.5|558.9|1
1721871000000|2024-07-25 01:30:00|559.7|559.1|560.3|559.7|560.3|559.7|559.7|559.1|4
1721871300000|2024-07-25 01:35:00|560.2|559.6|560.1|559.5|560.3|559.7|560|559.4|4
1721871600000|2024-07-25 01:40:00|560|559.4|559.8|559.2|560.2|559.6|559.8|559.2|10
1721871900000|2024-07-25 01:45:00|559.9|559.3|559.8|559.2|559.9|559.3|559.8|559.2|3
1721872200000|2024-07-25 01:50:00|559.6|559|559.3|558.7|559.7|559.1|559.3|558.7|11
1721872500000|2024-07-25 01:55:00|559.4|558.8|559.3|558.7|559.5|558.9|559.3|558.7|5
1721872800000|2024-07-25 02:00:00|559.4|558.8|559.8|559.2|559.8|559.2|559.4|558.8|7
1721873100000|2024-07-25 02:05:00|559.9|559.3|560.3|559.7|560.3|559.7|559.9|559.3|12
1721873400000|2024-07-25 02:10:00|560.6|560|560.9|560.3|561|560.4|560.5|559.9|25
1721873700000|2024-07-25 02:15:00|561|560.4|561.4|560.8|561.4|560.8|561|560.4|11
1721874000000|2024-07-25 02:20:00|561.3|560.7|561.3|560.7|561.4|560.8|561.3|560.7|11
1721874300000|2024-07-25 02:25:00|561.4|560.8|561.3|560.7|561.4|560.8|561.1|560.5|23
1721874600000|2024-07-25 02:30:00|561.2|560.6|560.3|559.7|561.2|560.6|560.2|559.6|20
1721874900000|2024-07-25 02:35:00|560.4|559.8|560.3|559.7|560.5|559.9|560.3|559.7|7
1721875200000|2024-07-25 02:40:00|559.7|559.1|559.8|559.2|560.1|559.5|559.7|559.1|29
1721875500000|2024-07-25 02:45:00|559.9|559.3|559.5|558.9|559.9|559.3|559.5|558.9|8
1721875800000|2024-07-25 02:50:00|559.3|558.7|559.1|558.5|559.4|558.8|559.1|558.5|27
1721876100000|2024-07-25 02:55:00|559.2|558.6|559.3|558.7|559.4|558.8|559.2|558.6|4
1721876400000|2024-07-25 03:00:00|559.1|558.5|558.6|558|559.4|558.8|558.6|558|13
1721876700000|2024-07-25 03:05:00|558.7|558.1|558.7|558.1|558.7|558.1|558.6|558|8
1721877000000|2024-07-25 03:10:00|558.6|558|558.8|558.2|559.1|558.5|558.6|558|12
1721877300000|2024-07-25 03:15:00|558.7|558.1|558.6|558|558.7|558.1|558.6|558|3
1721877600000|2024-07-25 03:20:00|558.4|557.8|558.1|557.5|558.4|557.8|558|557.4|19
1721877900000|2024-07-25 03:25:00|558|557.4|558.1|557.5|558.1|557.5|558|557.4|6
1721878200000|2024-07-25 03:30:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|0
1721878500000|2024-07-25 03:35:00|558.2|557.6|558.3|557.7|558.4|557.8|558.2|557.6|6
1721878800000|2024-07-25 03:40:00|558.2|557.6|558|557.4|558.2|557.6|557.9|557.3|19
1721879100000|2024-07-25 03:45:00|558.1|557.5|558.4|557.8|558.6|558|558.1|557.5|6
1721879400000|2024-07-25 03:50:00|558.5|557.9|558.3|557.7|558.5|557.9|558.3|557.7|8
1721879700000|2024-07-25 03:55:00|558.1|557.5|558.1|557.5|558.3|557.7|558.1|557.5|10
1721880000000|2024-07-25 04:00:00|558.2|557.6|558|557.4|558.2|557.6|557.9|557.3|5
1721880300000|2024-07-25 04:05:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|2
1721880600000|2024-07-25 04:10:00|558.1|557.5|558.1|557.5|558.1|557.5|558.1|557.5|2
1721880900000|2024-07-25 04:15:00|||||||||1
1721881200000|2024-07-25 04:20:00|558.2|557.6|558.2|557.6|558.2|557.6|558.1|557.5|50
1721881800000|2024-07-25 04:30:00|557.9|557.3|558.7|558.1|558.9|558.3|557.9|557.3|21
1721882100000|2024-07-25 04:35:00|558.6|558|558.6|558|558.7|558.1|558.6|558|3
1721882400000|2024-07-25 04:40:00|558.5|557.9|558.5|557.9|558.5|557.9|558.5|557.9|0
1721882700000|2024-07-25 04:45:00|558.6|558|558.2|557.6|558.6|558|558.2|557.6|15
1721883000000|2024-07-25 04:50:00|558.4|557.8|558.5|557.9|558.6|558|558.2|557.6|15
1721883300000|2024-07-25 04:55:00|558.7|558.1|558.6|558|558.8|558.2|558.5|557.9|14
1721883600000|2024-07-25 05:00:00|558.7|558.1|558.1|557.5|558.8|558.2|558.1|557.5|13
1721883900000|2024-07-25 05:05:00|558.2|557.6|558.1|557.5|558.3|557.7|558.1|557.5|7
1721884200000|2024-07-25 05:10:00|558.2|557.6|558.2|557.6|558.4|557.8|558.1|557.5|5
1721884500000|2024-07-25 05:15:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|2
1721884800000|2024-07-25 05:20:00|558.3|557.7|558.1|557.5|558.3|557.7|558|557.4|9
1721885100000|2024-07-25 05:25:00|558.2|557.6|557.5|556.9|558.2|557.6|557.5|556.9|42
1721885400000|2024-07-25 05:30:00|557.4|556.8|556.8|556.2|557.7|557.1|556.8|556.2|108
1721885700000|2024-07-25 05:35:00|556.3|555.7|557|556.4|557|556.4|556.3|555.7|94
1721886000000|2024-07-25 05:40:00|557.1|556.5|557.7|557.1|557.7|557.1|557.1|556.5|22
1721886300000|2024-07-25 05:45:00|557.6|557|557.4|556.8|557.7|557.1|557.4|556.8|3
1721886600000|2024-07-25 05:50:00|557.5|556.9|557.9|557.3|557.9|557.3|557.3|556.7|7
1721886900000|2024-07-25 05:55:00|557.8|557.2|557.7|557.1|557.8|557.2|557.6|557|14
1721887200000|2024-07-25 06:00:00|557.6|557|557.4|556.8|557.7|557.1|557.4|556.8|10
1721887500000|2024-07-25 06:05:00|557.3|556.7|557.6|557|557.8|557.2|557.3|556.7|21
1721887800000|2024-07-25 06:10:00|557.7|557.1|558.1|557.5|558.2|557.6|557.7|557.1|33
1721888100000|2024-07-25 06:15:00|558.2|557.6|557.8|557.2|558.5|557.9|557.8|557.2|21
1721888400000|2024-07-25 06:20:00|557.5|556.9|557.3|556.7|557.6|557|557.3|556.7|13
1721888700000|2024-07-25 06:25:00|557.2|556.6|556.5|555.9|557.6|557|556.5|555.9|73
1721889000000|2024-07-25 06:30:00|556.6|556|557.1|556.5|557.3|556.7|556.5|555.9|26
1721889300000|2024-07-25 06:35:00|557|556.4|556.6|556|557.1|556.5|556.5|555.9|19
1721889600000|2024-07-25 06:40:00|556.7|556.1|556.6|556|557.1|556.5|556.5|555.9|10
1721889900000|2024-07-25 06:45:00|556.5|555.9|557.1|556.5|557.1|556.5|556.5|555.9|8
1721890200000|2024-07-25 06:50:00|557|556.4|557|556.4|557.4|556.8|556.9|556.3|15
1721890500000|2024-07-25 06:55:00|556.9|556.3|556.7|556.1|557.1|556.5|556.6|556|21
1721890800000|2024-07-25 07:00:00|556.6|556|555.7|555.1|556.9|556.3|555.5|554.9|73
1721891100000|2024-07-25 07:05:00|555.8|555.2|555.7|555.1|556.4|555.8|555.6|555|29
1721891400000|2024-07-25 07:10:00|555.9|555.3|555.5|554.9|556|555.4|555.5|554.9|20
1721891700000|2024-07-25 07:15:00|555.3|554.7|555|554.4|555.4|554.8|555|554.4|56
1721892000000|2024-07-25 07:20:00|555.1|554.5|554.7|554.1|555.4|554.8|554.7|554.1|47
1721892300000|2024-07-25 07:25:00|554.9|554.3|555|554.4|555.1|554.5|554.6|554|51
1721892600000|2024-07-25 07:30:00|555.1|554.5|555.7|555.1|555.7|555.1|555.1|554.5|16
1721892900000|2024-07-25 07:35:00|555.9|555.3|556.1|555.5|556.1|555.5|555.8|555.2|13
1721893200000|2024-07-25 07:40:00|556.4|555.8|556.1|555.5|556.4|555.8|556|555.4|23
1721893500000|2024-07-25 07:45:00|556.2|555.6|556.1|555.5|556.3|555.7|556.1|555.5|21
1721893800000|2024-07-25 07:50:00|556.4|555.8|556.1|555.5|556.4|555.8|556|555.4|17
1721894100000|2024-07-25 07:55:00|556.2|555.6|556.1|555.5|556.3|555.7|556.1|555.5|5
1721894400000|2024-07-25 08:00:00|556.2|555.6|556.6|556|556.6|556|556.1|555.5|33
1721894700000|2024-07-25 08:05:00|556.9|556.3|556.9|556.3|556.9|556.3|556.7|556.1|14
1721895000000|2024-07-25 08:10:00|||||||||7
1721895300000|2024-07-25 08:15:00|556.6|556|556.3|555.7|556.6|556|556.1|555.5|16
1721895600000|2024-07-25 08:20:00|556.4|555.8|556.8|556.2|556.8|556.2|556.4|555.8|7
1721895900000|2024-07-25 08:25:00|556.6|556|557.1|556.5|557.1|556.5|556.6|556|8
1721896200000|2024-07-25 08:30:00|557.4|556.8|557.4|556.8|557.5|556.9|557.4|556.8|16
1721896500000|2024-07-25 08:35:00|557.6|557|558.6|558|559.1|558.5|557.6|557|74
1721896800000|2024-07-25 08:40:00|558.4|557.8|559.4|558.8|559.6|559|558.4|557.8|129
1721897100000|2024-07-25 08:45:00|559.3|558.7|557.3|556.7|559.3|558.7|557.1|556.5|123
1721897400000|2024-07-25 08:50:00|557.4|556.8|556.9|556.3|557.9|557.3|556.9|556.3|42
1721897700000|2024-07-25 08:55:00|556.8|556.2|556.3|555.7|557.3|556.7|555.9|555.3|89
1721898000000|2024-07-25 09:00:00|556.5|555.9|556.2|555.6|557.1|556.5|556.2|555.6|150
1721898300000|2024-07-25 09:05:00|556.3|555.7|556.1|555.5|556.3|555.7|555.5|554.9|72
1721898600000|2024-07-25 09:10:00|556.2|555.6|556.5|555.9|556.5|555.9|555.9|555.3|29
1721898900000|2024-07-25 09:15:00|556.6|556|556.3|555.7|556.8|556.2|556.2|555.6|42
1721899200000|2024-07-25 09:20:00|556.4|555.8|556.3|555.7|556.4|555.8|555.5|554.9|35
1721899500000|2024-07-25 09:25:00|556.2|555.6|556.3|555.7|556.3|555.7|556|555.4|19
1721899800000|2024-07-25 09:30:00|556.5|555.9|556.3|555.7|556.8|556.2|556.3|555.7|347
1721900100000|2024-07-25 09:35:00|556.4|555.8|556.7|556.1|556.7|556.1|556.3|555.7|35
1721900400000|2024-07-25 09:40:00|556.6|556|556.3|555.7|556.6|556|556.3|555.7|6
1721900700000|2024-07-25 09:45:00|556.2|555.6|556.7|556.1|556.8|556.2|556.2|555.6|27
1721901000000|2024-07-25 09:50:00|556.8|556.2|557|556.4|557.2|556.6|556.7|556.1|19
1721901300000|2024-07-25 09:55:00|557.1|556.5|556.8|556.2|557.3|556.7|556.8|556.2|17
1721901600000|2024-07-25 10:00:00|556.7|556.1|556.6|556|556.7|556.1|556.3|555.7|31
1721901900000|2024-07-25 10:05:00|556.2|555.6|556.1|555.5|556.8|556.2|556.1|555.5|30
1721902200000|2024-07-25 10:10:00|556.5|555.9|557.2|556.6|557.3|556.7|556.4|555.8|23
1721902500000|2024-07-25 10:15:00|557.3|556.7|556.6|556|557.3|556.7|556.6|556|23
1721902800000|2024-07-25 10:20:00|556.5|555.9|556.3|555.7|556.5|555.9|556.3|555.7|5
1721903100000|2024-07-25 10:25:00|556.4|555.8|556.2|555.6|556.8|556.2|556.2|555.6|15
1721903400000|2024-07-25 10:30:00|556.4|555.8|556.7|556.1|556.8|556.2|556.4|555.8|18
1721903700000|2024-07-25 10:35:00|556.6|556|556.1|555.5|556.6|556|555.9|555.3|13
1721904000000|2024-07-25 10:40:00|556.2|555.6|556.2|555.6|556.3|555.7|555.9|555.3|22
1721904300000|2024-07-25 10:45:00|556.3|555.7|555.8|555.2|556.3|555.7|555.8|555.2|45
1721904600000|2024-07-25 10:50:00|555.7|555.1|555.7|555.1|555.9|555.3|555.6|555|58
1721904900000|2024-07-25 10:55:00|555.9|555.3|555.6|555|555.9|555.3|555.6|555|11
1721905200000|2024-07-25 11:00:00|555.5|554.9|555.8|555.2|555.9|555.3|555.5|554.9|30
1721905500000|2024-07-25 11:05:00|555.9|555.3|555.9|555.3|556.4|555.8|555.9|555.3|90
1721905800000|2024-07-25 11:10:00|555.8|555.2|555.9|555.3|556|555.4|555.7|555.1|27
1721906100000|2024-07-25 11:15:00|556|555.4|555.6|555|556|555.4|555.6|555|45
1721906400000|2024-07-25 11:20:00|555.7|555.1|554.9|554.3|555.7|555.1|554.9|554.3|36
1721906700000|2024-07-25 11:25:00|554.8|554.2|555.9|555.3|555.9|555.3|554.4|553.8|88
1721907000000|2024-07-25 11:30:00|555.7|555.1|555.3|554.7|555.9|555.3|555.1|554.5|29
1721907300000|2024-07-25 11:35:00|555.6|555|555.6|555|555.8|555.2|555.3|554.7|13
1721907600000|2024-07-25 11:40:00|555.4|554.8|555.3|554.7|555.4|554.8|555.1|554.5|24
1721907900000|2024-07-25 11:45:00|555.4|554.8|555.7|555.1|555.8|555.2|555.4|554.8|20
1721908200000|2024-07-25 11:50:00|555.6|555|554.7|554.1|555.6|555|554.7|554.1|43
1721908500000|2024-07-25 11:55:00|554.8|554.2|555.1|554.5|555.2|554.6|554.8|554.2|328
1721908800000|2024-07-25 12:00:00|555.2|554.6|554.2|553.6|555.3|554.7|554.2|553.6|258
1721909100000|2024-07-25 12:05:00|554.3|553.7|553.7|553.1|554.5|553.9|553.3|552.7|155
1721909400000|2024-07-25 12:10:00|553.8|553.2|554.3|553.7|554.3|553.7|553.8|553.2|76
1721909700000|2024-07-25 12:15:00|554.2|553.6|554.5|553.9|554.6|554|554.1|553.5|48
1721910000000|2024-07-25 12:20:00|554.6|554|554.9|554.3|555.1|554.5|554.2|553.6|41
1721910300000|2024-07-25 12:25:00|555.1|554.5|555.1|554.5|555.3|554.7|554.9|554.3|35
1721910600000|2024-07-25 12:30:00|555.3|554.7|554.9|554.3|555.6|555|554.6|554|154
1721910900000|2024-07-25 12:35:00|554.6|554|554.2|553.6|554.7|554.1|553.6|553|223
1721911200000|2024-07-25 12:40:00|554.4|553.8|553.8|553.2|554.7|554.1|553.4|552.8|371
1721914200000|2024-07-25 13:30:00|553.2|552.6|553.8|553.2|555.2|554.6|553.2|552.6|1176
1721914500000|2024-07-25 13:35:00|553.6|553|550.6|550|553.6|553|550|549.4|902
1721914800000|2024-07-25 13:40:00|550.5|549.9|549.6|549|550.6|550|548.7|548.1|671
1721915100000|2024-07-25 13:45:00|549.7|549.1|551.8|551.2|552.5|551.9|549.7|549.1|829
1721915400000|2024-07-25 13:50:00|551.7|551.1|551.6|551|552.3|551.7|551|550.4|461
1721915700000|2024-07-25 13:55:00|551.5|550.9|550.3|549.7|552.1|551.5|550.1|549.5|535
1721916000000|2024-07-25 14:00:00|550.5|549.9|550.1|549.5|550.8|550.2|549.6|549|506
1721916300000|2024-07-25 14:05:00|550|549.4|551.5|550.9|552|551.4|549.8|549.2|603
1721916600000|2024-07-25 14:10:00|551.4|550.8|550.7|550.1|551.7|551.1|549.7|549.1|434
1721916900000|2024-07-25 14:15:00|550.5|549.9|551|550.4|551.1|550.5|549.8|549.2|287
1721917200000|2024-07-25 14:20:00|551.2|550.6|551.5|550.9|552|551.4|551|550.4|340
1721917500000|2024-07-25 14:25:00|551.6|551|551.2|550.6|551.8|551.2|551.2|550.6|283
1721917800000|2024-07-25 14:30:00|551.5|550.9|551.4|550.8|552|551.4|551|550.4|636
1721918100000|2024-07-25 14:35:00|551.5|550.9|552.9|552.3|553|552.4|551.4|550.8|512
1721918400000|2024-07-25 14:40:00|553|552.4|552.5|551.9|553.9|553.3|552.5|551.9|376
1721918700000|2024-07-25 14:45:00|552.7|552.1|553.1|552.5|553.4|552.8|552.6|552|268
1721919000000|2024-07-25 14:50:00|553|552.4|553.1|552.5|553.8|553.2|552.4|551.8|208
1721919300000|2024-07-25 14:55:00|553.2|552.6|553.4|552.8|553.6|553|553.1|552.5|276
1721919600000|2024-07-25 15:00:00|553.6|553|552.1|551.5|554.1|553.5|552.1|551.5|300
1721919900000|2024-07-25 15:05:00|552|551.4|550.5|549.9|552.1|551.5|550.4|549.8|253
1721920200000|2024-07-25 15:10:00|550.4|549.8|551.4|550.8|551.6|551|550.4|549.8|248
1721920500000|2024-07-25 15:15:00|551.2|550.6|551.4|550.8|551.9|551.3|551.2|550.6|365
1721920800000|2024-07-25 15:20:00|551.2|550.6|550.9|550.3|551.6|551|550.9|550.3|455
1721921100000|2024-07-25 15:25:00|550.6|550|549.9|549.3|551.5|550.9|549.9|549.3|279
1721921400000|2024-07-25 15:30:00|550|549.4|550.8|550.2|550.9|550.3|549.9|549.3|412
1721921700000|2024-07-25 15:35:00|550.7|550.1|551.1|550.5|552.1|551.5|550.7|550.1|297
1721922000000|2024-07-25 15:40:00|551.2|550.6|550.1|549.5|551.4|550.8|549.9|549.3|314
1721922300000|2024-07-25 15:45:00|550|549.4|550.9|550.3|550.9|550.3|549.9|549.3|212
1721922600000|2024-07-25 15:50:00|551.1|550.5|551|550.4|551.6|551|550.4|549.8|287
1721922900000|2024-07-25 15:55:00|550.9|550.3|549.6|549|551|550.4|549.6|549|202
1721923200000|2024-07-25 16:00:00|549.8|549.2|550.4|549.8|550.8|550.2|549.6|549|134
1721923500000|2024-07-25 16:05:00|550.1|549.5|550.1|549.5|550.4|549.8|549.9|549.3|119
1721923800000|2024-07-25 16:10:00|549.9|549.3|551.1|550.5|551.4|550.8|549.8|549.2|196
1721924100000|2024-07-25 16:15:00|551.4|550.8|550.9|550.3|551.4|550.8|550.6|550|212
1721924400000|2024-07-25 16:20:00|550.8|550.2|550.6|550|550.9|550.3|550.4|549.8|135
1721924700000|2024-07-25 16:25:00|550.7|550.1|551.1|550.5|551.4|550.8|550.6|550|232
1721925000000|2024-07-25 16:30:00|551|550.4|551.6|551|552.1|551.5|551|550.4|326
1721925300000|2024-07-25 16:35:00|551.4|550.8|552.1|551.5|552.1|551.5|551.4|550.8|327
1721925600000|2024-07-25 16:40:00|552.3|551.7|551.1|550.5|552.4|551.8|551|550.4|298
1721925900000|2024-07-25 16:45:00|551|550.4|552.1|551.5|552.2|551.6|551|550.4|152
1721926200000|2024-07-25 16:50:00|552.3|551.7|551.6|551|552.4|551.8|551.5|550.9|147
1721926500000|2024-07-25 16:55:00|551.4|550.8|550.4|549.8|551.4|550.8|550.4|549.8|116
1721926800000|2024-07-25 17:00:00|550.5|549.9|550.8|550.2|551|550.4|550.4|549.8|155
1721927100000|2024-07-25 17:05:00|550.7|550.1|550.5|549.9|550.8|550.2|550.4|549.8|134
1721927400000|2024-07-25 17:10:00|550.4|549.8|550.5|549.9|550.8|550.2|550|549.4|187
1721927700000|2024-07-25 17:15:00|550.4|549.8|550.6|550|550.8|550.2|550.1|549.5|147
1721928000000|2024-07-25 17:20:00|550.5|549.9|551.2|550.6|551.2|550.6|550.5|549.9|84
1721928300000|2024-07-25 17:25:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|110
1721928600000|2024-07-25 17:30:00|550.7|550.1|551|550.4|551.1|550.5|550.7|550.1|140
1721928900000|2024-07-25 17:35:00|550.9|550.3|550.5|549.9|550.9|550.3|550.4|549.8|144
1721929200000|2024-07-25 17:40:00|550.4|549.8|551|550.4|551|550.4|550.4|549.8|63
1721929500000|2024-07-25 17:45:00|550.9|550.3|550.5|549.9|551.1|550.5|550.3|549.7|112
1721929800000|2024-07-25 17:50:00|550.7|550.1|550.6|550|550.7|550.1|550.4|549.8|105
1721930100000|2024-07-25 17:55:00|550.4|549.8|550.3|549.7|550.7|550.1|550.3|549.7|86
1721930400000|2024-07-25 18:00:00|550.4|549.8|550.1|549.5|550.4|549.8|549.9|549.3|369
1721930700000|2024-07-25 18:05:00|550|549.4|550|549.4|550.5|549.9|550|549.4|320
1721931000000|2024-07-25 18:10:00|550.1|549.5|550.2|549.6|550.2|549.6|549.8|549.2|1797
1721931300000|2024-07-25 18:15:00|550|549.4|549.5|548.9|550.3|549.7|549.3|548.7|709
1721952000000|2024-07-26 00:00:00|547.7|547.1|550.3|549.7|551.6|551|547.4|546.8|248
1721952300000|2024-07-26 00:05:00|550.5|549.9|550|549.4|551.1|550.5|549.9|549.3|63
1721952600000|2024-07-26 00:10:00|550.1|549.5|549.5|548.9|550.1|549.5|549.5|548.9|43
1721952900000|2024-07-26 00:15:00|549.4|548.8|549.3|548.7|549.8|549.2|549.1|548.5|29
1721953200000|2024-07-26 00:20:00|549.5|548.9|549.7|549.1|549.8|549.2|549.3|548.7|31
1721953500000|2024-07-26 00:25:00|549.6|549|549.5|548.9|549.8|549.2|549.3|548.7|19
1721953800000|2024-07-26 00:30:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|15
1721954100000|2024-07-26 00:35:00|549.7|549.1|549.8|549.2|550.2|549.6|549.7|549.1|10
1721954400000|2024-07-26 00:40:00|549.6|549|549.5|548.9|549.7|549.1|549.5|548.9|10
1721954700000|2024-07-26 00:45:00|549.6|549|549.1|548.5|549.6|549|549|548.4|7
1721955000000|2024-07-26 00:50:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|20
1721955300000|2024-07-26 00:55:00|548.6|548|549.2|548.6|549.3|548.7|548.6|548|38
1721955600000|2024-07-26 01:00:00|549.1|548.5|549|548.4|549.3|548.7|548.8|548.2|7
1721955900000|2024-07-26 01:05:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|5
1721956200000|2024-07-26 01:10:00|548.6|548|549.3|548.7|549.3|548.7|548.6|548|23
1721956500000|2024-07-26 01:15:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|2
1721956800000|2024-07-26 01:20:00|549.6|549|549.8|549.2|549.8|549.2|549.5|548.9|4
1721957100000|2024-07-26 01:25:00|549.7|549.1|549.3|548.7|549.8|549.2|549.3|548.7|12
1721957400000|2024-07-26 01:30:00|549.2|548.6|549.3|548.7|549.3|548.7|549|548.4|12
1721957700000|2024-07-26 01:35:00|549.5|548.9|549.5|548.9|549.6|549|549.3|548.7|8
1721958000000|2024-07-26 01:40:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|3
1721958300000|2024-07-26 01:45:00|549.9|549.3|550.5|549.9|550.5|549.9|549.9|549.3|25
1721958600000|2024-07-26 01:50:00|550.8|550.2|550.8|550.2|551.1|550.5|550.6|550|33
1721958900000|2024-07-26 01:55:00|550.9|550.3|550.8|550.2|551.2|550.6|550.7|550.1|17
1721959200000|2024-07-26 02:00:00|551|550.4|550.8|550.2|551.1|550.5|550.7|550.1|16
1721959500000|2024-07-26 02:05:00|550.6|550|550.6|550|550.7|550.1|550.5|549.9|6
1721959800000|2024-07-26 02:10:00|550.5|549.9|551.1|550.5|551.1|550.5|550.5|549.9|21
1721960100000|2024-07-26 02:15:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|0
1721960400000|2024-07-26 02:20:00|551|550.4|551|550.4|551.1|550.5|551|550.4|0
1721960700000|2024-07-26 02:25:00|||||||||2
1721961000000|2024-07-26 02:30:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|14
1721961300000|2024-07-26 02:35:00|||||||||13
1721961600000|2024-07-26 02:40:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|2
1721961900000|2024-07-26 02:45:00|550.1|549.5|550.6|550|550.6|550|550.1|549.5|7
1721962200000|2024-07-26 02:50:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|3
1721962500000|2024-07-26 02:55:00|550.4|549.8|550.4|549.8|550.5|549.9|550.3|549.7|7
1721962800000|2024-07-26 03:00:00|550.6|550|550.6|550|550.6|550|550.6|550|2
1721963100000|2024-07-26 03:05:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|2
1721963400000|2024-07-26 03:10:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|2
1721963700000|2024-07-26 03:15:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|8
1721964000000|2024-07-26 03:20:00|550.7|550.1|550.5|549.9|550.7|550.1|550.4|549.8|6
1721964300000|2024-07-26 03:25:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|2
1721964600000|2024-07-26 03:30:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|2
1721964900000|2024-07-26 03:35:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|0
1721965200000|2024-07-26 03:40:00|||||||||6
1721965500000|2024-07-26 03:45:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|8
1721965800000|2024-07-26 03:50:00|||||||||3
1721966100000|2024-07-26 03:55:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|10
1721966400000|2024-07-26 04:00:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|4
1721966700000|2024-07-26 04:05:00|||||||||1
1721967000000|2024-07-26 04:10:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|5
1721967300000|2024-07-26 04:15:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|4
1721967600000|2024-07-26 04:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|5
1721967900000|2024-07-26 04:25:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|11
1721968200000|2024-07-26 04:30:00|550.8|550.2|550.8|550.2|551.1|550.5|550.6|550|18
1721968500000|2024-07-26 04:35:00|550.6|550|550.6|550|550.6|550|550.6|550|6
1721968800000|2024-07-26 04:40:00|550.7|550.1|550.8|550.2|551|550.4|550.7|550.1|3
1721969100000|2024-07-26 04:45:00|550.6|550|550.7|550.1|550.8|550.2|550.6|550|2
1721969400000|2024-07-26 04:50:00|550.8|550.2|550.8|550.2|550.9|550.3|550.8|550.2|3
1721969700000|2024-07-26 04:55:00|||||||||5
1721970000000|2024-07-26 05:00:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|9
1721970600000|2024-07-26 05:10:00|||||||||1
1721970900000|2024-07-26 05:15:00|||||||||3
1721971200000|2024-07-26 05:20:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|18
1721971500000|2024-07-26 05:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|7
1721971800000|2024-07-26 05:30:00|||||||||2
1721972100000|2024-07-26 05:35:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|10
1721972400000|2024-07-26 05:40:00|551.2|550.6|551|550.4|551.3|550.7|551|550.4|6
1721972700000|2024-07-26 05:45:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|7
1721973000000|2024-07-26 05:50:00|551|550.4|551.4|550.8|551.4|550.8|551|550.4|8
1721973300000|2024-07-26 05:55:00|551.3|550.7|551.2|550.6|551.5|550.9|551.2|550.6|10
1721973600000|2024-07-26 06:00:00|550.8|550.2|550.6|550|550.8|550.2|550.3|549.7|49
1721973900000|2024-07-26 06:05:00|550.7|550.1|550.7|550.1|550.9|550.3|550.4|549.8|13
1721974200000|2024-07-26 06:10:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|21
1721974500000|2024-07-26 06:15:00|550.5|549.9|549.9|549.3|550.5|549.9|549.9|549.3|4
1721974800000|2024-07-26 06:20:00|549.8|549.2|549.6|549|549.9|549.3|549.6|549|10
1721975100000|2024-07-26 06:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.6|549|23
1721975400000|2024-07-26 06:30:00|549.6|549|549.6|549|549.9|549.3|549.6|549|46
1721975700000|2024-07-26 06:35:00|549.2|548.6|549.2|548.6|549.4|548.8|549.1|548.5|22
1721976000000|2024-07-26 06:40:00|549.4|548.8|549.2|548.6|549.4|548.8|549.1|548.5|7
1721976300000|2024-07-26 06:45:00|549.9|549.3|549.9|549.3|550.1|549.5|549.5|548.9|55
1721976600000|2024-07-26 06:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.6|549|3
1721976900000|2024-07-26 06:55:00|549.8|549.2|549.8|549.2|550.1|549.5|549.8|549.2|6
1721977200000|2024-07-26 07:00:00|549.6|549|549.8|549.2|550.2|549.6|549.6|549|13
1721977500000|2024-07-26 07:05:00|549.9|549.3|549.6|549|550|549.4|549.6|549|11
1721977800000|2024-07-26 07:10:00|549.7|549.1|550.2|549.6|550.4|549.8|549.7|549.1|16
1721978100000|2024-07-26 07:15:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|25
1721978400000|2024-07-26 07:20:00|550.1|549.5|550.2|549.6|550.5|549.9|550.1|549.5|3
1721978700000|2024-07-26 07:25:00|550.4|549.8|551.4|550.8|551.5|550.9|550.4|549.8|36
1721979000000|2024-07-26 07:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|12
1721979300000|2024-07-26 07:35:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|3
1721979600000|2024-07-26 07:40:00|551.1|550.5|550.4|549.8|551.1|550.5|550.4|549.8|17
1721979900000|2024-07-26 07:45:00|550.6|550|550.6|550|551.1|550.5|550.4|549.8|95
1721980200000|2024-07-26 07:50:00|550.5|549.9|551.8|551.2|551.8|551.2|550.5|549.9|25
1721980500000|2024-07-26 07:55:00|551.7|551.1|551.4|550.8|551.9|551.3|551.4|550.8|33
1721980800000|2024-07-26 08:00:00|551.2|550.6|551.7|551.1|551.9|551.3|551.2|550.6|49
1721981100000|2024-07-26 08:05:00|551.8|551.2|552|551.4|552.1|551.5|551.6|551|22
1721981400000|2024-07-26 08:10:00|552.1|551.5|550.7|550.1|552.2|551.6|550.2|549.6|137
1721981700000|2024-07-26 08:15:00|550.8|550.2|550.7|550.1|551|550.4|550.6|550|23
1721982000000|2024-07-26 08:20:00|550.8|550.2|550.5|549.9|550.8|550.2|550.4|549.8|15
1721982300000|2024-07-26 08:25:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|14
1721982600000|2024-07-26 08:30:00|550.6|550|550.7|550.1|551|550.4|550.4|549.8|17
1721982900000|2024-07-26 08:35:00|550.6|550|550.7|550.1|551|550.4|550.6|550|7
1721983200000|2024-07-26 08:40:00|550.6|550|550.9|550.3|551|550.4|550.6|550|7
1721983500000|2024-07-26 08:45:00|551.2|550.6|551.6|551|552|551.4|551.1|550.5|44
1721983800000|2024-07-26 08:50:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|16
1721984100000|2024-07-26 08:55:00|551.6|551|551.5|550.9|551.6|551|551.4|550.8|10
1721984400000|2024-07-26 09:00:00|551.6|551|551.1|550.5|551.9|551.3|551.1|550.5|22
1721984700000|2024-07-26 09:05:00|551.2|550.6|552.2|551.6|552.2|551.6|551.1|550.5|24
1721985000000|2024-07-26 09:10:00|552|551.4|551.7|551.1|552.4|551.8|551.7|551.1|45
1721985300000|2024-07-26 09:15:00|551.8|551.2|552.4|551.8|552.4|551.8|551.8|551.2|25
1721985600000|2024-07-26 09:20:00|552.3|551.7|551.7|551.1|552.4|551.8|551.5|550.9|42
1721985900000|2024-07-26 09:25:00|551.5|550.9|550.9|550.3|551.7|551.1|550.7|550.1|34
1721986200000|2024-07-26 09:30:00|550.8|550.2|551|550.4|551.2|550.6|550.2|549.6|86
1721986500000|2024-07-26 09:35:00|550.9|550.3|551.2|550.6|551.3|550.7|550.7|550.1|50
1721986800000|2024-07-26 09:40:00|551.4|550.8|551.8|551.2|551.9|551.3|551.4|550.8|95
1721987100000|2024-07-26 09:45:00|551.7|551.1|552.8|552.2|552.8|552.2|551.5|550.9|99
1721987400000|2024-07-26 09:50:00|552.9|552.3|553.1|552.5|553.9|553.3|552.9|552.3|146
1721987700000|2024-07-26 09:55:00|553|552.4|552.9|552.3|553.4|552.8|552.6|552|110
1721988000000|2024-07-26 10:00:00|552.8|552.2|551.7|551.1|552.8|552.2|551.5|550.9|187
1721988300000|2024-07-26 10:05:00|551.9|551.3|551.9|551.3|552.2|551.6|551.2|550.6|87
1721988600000|2024-07-26 10:10:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|17
1721988900000|2024-07-26 10:15:00|552.2|551.6|552.5|551.9|552.7|552.1|552.1|551.5|23
1721989200000|2024-07-26 10:20:00|552.6|552|552.5|551.9|552.6|552|552.2|551.6|11
1721989500000|2024-07-26 10:25:00|552.6|552|552.3|551.7|553|552.4|552.3|551.7|33
1721989800000|2024-07-26 10:30:00|552.2|551.6|551.9|551.3|552.2|551.6|551.9|551.3|16
1721990100000|2024-07-26 10:35:00|552|551.4|552.4|551.8|552.7|552.1|551.9|551.3|11
1721990400000|2024-07-26 10:40:00|552.3|551.7|552.2|551.6|552.4|551.8|552.1|551.5|19
1721990700000|2024-07-26 10:45:00|552.3|551.7|552.1|551.5|552.4|551.8|552.1|551.5|5
1721991000000|2024-07-26 10:50:00|551.9|551.3|551.6|551|551.9|551.3|551.4|550.8|5
1721991300000|2024-07-26 10:55:00|551.7|551.1|551.2|550.6|551.7|551.1|551.2|550.6|9
1721991600000|2024-07-26 11:00:00|551|550.4|550.6|550|551.1|550.5|550.4|549.8|36
1721991900000|2024-07-26 11:05:00|550.7|550.1|551.2|550.6|551.4|550.8|550.7|550.1|53
1721992200000|2024-07-26 11:10:00|550.9|550.3|551|550.4|551.2|550.6|550.9|550.3|25
1721992500000|2024-07-26 11:15:00|550.9|550.3|551.1|550.5|551.2|550.6|550.9|550.3|6
1721992800000|2024-07-26 11:20:00|551.8|551.2|552.1|551.5|552.4|551.8|551.6|551|44
1721993100000|2024-07-26 11:25:00|552|551.4|551.5|550.9|552|551.4|551.5|550.9|32
1721993400000|2024-07-26 11:30:00|551.4|550.8|551.5|550.9|551.7|551.1|551.3|550.7|8
1721993700000|2024-07-26 11:35:00|551.6|551|551.3|550.7|551.7|551.1|551.1|550.5|48
1721994000000|2024-07-26 11:40:00|551.2|550.6|550.8|550.2|551.7|551.1|550.8|550.2|71
1721994300000|2024-07-26 11:45:00|550.7|550.1|549.9|549.3|550.7|550.1|549.3|548.7|164
1721994600000|2024-07-26 11:50:00|549.7|549.1|549.1|548.5|549.9|549.3|549.1|548.5|93
1721994900000|2024-07-26 11:55:00|549|548.4|548.9|548.3|549.2|548.6|548.7|548.1|109
1721995200000|2024-07-26 12:00:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|47
1721995500000|2024-07-26 12:05:00|548.6|548|549.4|548.8|549.4|548.8|548.6|548|80
1721995800000|2024-07-26 12:10:00|549.3|548.7|549.2|548.6|549.5|548.9|549.1|548.5|25
1721996100000|2024-07-26 12:15:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|29
1721996400000|2024-07-26 12:20:00|549.2|548.6|549.7|549.1|549.7|549.1|549.1|548.5|43
1721996700000|2024-07-26 12:25:00|549.8|549.2|549.3|548.7|549.8|549.2|549.1|548.5|57
1721997000000|2024-07-26 12:30:00|549.1|548.5|547.4|546.8|549.5|548.9|546.7|546.1|164
1721997300000|2024-07-26 12:35:00|547.3|546.7|547.4|546.8|547.5|546.9|546.9|546.3|204
1721997600000|2024-07-26 12:40:00|547.3|546.7|547.2|546.6|547.6|547|547.1|546.5|136
1722000600000|2024-07-26 13:30:00|547|546.4|543.6|543|547.6|547|543.1|542.5|1238
1722000900000|2024-07-26 13:35:00|543.7|543.1|542.7|542.1|544|543.4|542.3|541.7|787
1722001200000|2024-07-26 13:40:00|542.6|542|543.7|543.1|544.5|543.9|542.5|541.9|1037
1722001500000|2024-07-26 13:45:00|543.8|543.2|544.7|544.1|545.4|544.8|543.4|542.8|625
1722001800000|2024-07-26 13:50:00|545|544.4|544.9|544.3|545.6|545|544.4|543.8|380
1722002100000|2024-07-26 13:55:00|545|544.4|546.1|545.5|546.9|546.3|544.9|544.3|435
1722002400000|2024-07-26 14:00:00|546.2|545.6|545.9|545.3|546.2|545.6|545.4|544.8|445
1722002700000|2024-07-26 14:05:00|545.7|545.1|545|544.4|545.9|545.3|544|543.4|805
1722003000000|2024-07-26 14:10:00|544.9|544.3|545.5|544.9|546.1|545.5|544.9|544.3|366
1722003300000|2024-07-26 14:15:00|545.4|544.8|546.1|545.5|547|546.4|545.4|544.8|571
1722003600000|2024-07-26 14:20:00|546|545.4|545.8|545.2|546.9|546.3|545.8|545.2|436
1722003900000|2024-07-26 14:25:00|545.9|545.3|545.2|544.6|546.4|545.8|545.2|544.6|284
1722004200000|2024-07-26 14:30:00|545.4|544.8|547.1|546.5|547.4|546.8|545.2|544.6|491
1722004500000|2024-07-26 14:35:00|546.9|546.3|545.7|545.1|546.9|546.3|545.6|545|303
1722004800000|2024-07-26 14:40:00|546|545.4|547.9|547.3|547.9|547.3|546|545.4|338
1722005100000|2024-07-26 14:45:00|548.1|547.5|547.2|546.6|548.1|547.5|546.4|545.8|352
1722005400000|2024-07-26 14:50:00|547.3|546.7|547.4|546.8|548.4|547.8|546.9|546.3|330
1722005700000|2024-07-26 14:55:00|547.3|546.7|547.1|546.5|547.9|547.3|546.7|546.1|216
1722006000000|2024-07-26 15:00:00|547.2|546.6|546.6|546|547.5|546.9|546.6|546|146
1722006300000|2024-07-26 15:05:00|546.7|546.1|545.9|545.3|547.1|546.5|545.3|544.7|817
1722006600000|2024-07-26 15:10:00|546|545.4|546.5|545.9|546.5|545.9|545.6|545|158
1722006900000|2024-07-26 15:15:00|546.4|545.8|546.7|546.1|547|546.4|546.2|545.6|184
1722007200000|2024-07-26 15:20:00|546.8|546.2|546.1|545.5|546.9|546.3|545.1|544.5|413
1722007500000|2024-07-26 15:25:00|545.9|545.3|545.4|544.8|546.1|545.5|545.3|544.7|232
1722007800000|2024-07-26 15:30:00|545.3|544.7|545.9|545.3|546.5|545.9|545.3|544.7|164
1722008100000|2024-07-26 15:35:00|546|545.4|544.8|544.2|546.1|545.5|544.8|544.2|136
1722008400000|2024-07-26 15:40:00|544.9|544.3|545.5|544.9|545.8|545.2|544.8|544.2|286
1722008700000|2024-07-26 15:45:00|545.4|544.8|545.3|544.7|545.5|544.9|545.3|544.7|90
1722009000000|2024-07-26 15:50:00|545|544.4|545|544.4|545.3|544.7|544.8|544.2|210
1722009300000|2024-07-26 15:55:00|544.9|544.3|544.3|543.7|545.5|544.9|544.1|543.5|198
1722009600000|2024-07-26 16:00:00|544|543.4|544.3|543.7|544.5|543.9|543.8|543.2|282
1722009900000|2024-07-26 16:05:00|544.1|543.5|544.1|543.5|544.7|544.1|544|543.4|163
1722010200000|2024-07-26 16:10:00|544|543.4|543|542.4|544|543.4|542.6|542|607
1722010500000|2024-07-26 16:15:00|543.1|542.5|541.6|541|543.1|542.5|541|540.4|1271
1722010800000|2024-07-26 16:20:00|541.4|540.8|540.6|540|541.6|541|540|539.4|490
1722011100000|2024-07-26 16:25:00|540.4|539.8|540.3|539.7|540.6|540|539.8|539.2|359
1722011400000|2024-07-26 16:30:00|540.4|539.8|539.1|538.5|540.6|540|538.6|538|1147
1722011700000|2024-07-26 16:35:00|539|538.4|540|539.4|540.3|539.7|539|538.4|634
1722012000000|2024-07-26 16:40:00|540.3|539.7|540.6|540|541.2|540.6|540.1|539.5|387
1722012300000|2024-07-26 16:45:00|540.7|540.1|540.3|539.7|540.9|540.3|539.7|539.1|202
1722012600000|2024-07-26 16:50:00|540.2|539.6|539.9|539.3|540.6|540|539.9|539.3|408
1722012900000|2024-07-26 16:55:00|539.8|539.2|540.4|539.8|540.4|539.8|539.4|538.8|273
1722013200000|2024-07-26 17:00:00|540.2|539.6|540.4|539.8|540.7|540.1|539.9|539.3|186
1722013500000|2024-07-26 17:05:00|540.2|539.6|539.9|539.3|540.4|539.8|539.7|539.1|293
1722013800000|2024-07-26 17:10:00|540|539.4|539.9|539.3|540.4|539.8|539.8|539.2|186
1722014100000|2024-07-26 17:15:00|540|539.4|538.7|538.1|540|539.4|538.7|538.1|251
1722014400000|2024-07-26 17:20:00|538.8|538.2|538.7|538.1|539.2|538.6|538.7|538.1|282
1722014700000|2024-07-26 17:25:00|538.8|538.2|538.5|537.9|539.4|538.8|538.5|537.9|271
1722015000000|2024-07-26 17:30:00|538.7|538.1|538.7|538.1|538.8|538.2|538.5|537.9|537
1722015300000|2024-07-26 17:35:00|538.8|538.2|538.5|537.9|538.9|538.3|538.4|537.8|278
1722015600000|2024-07-26 17:40:00|538.4|537.8|538.4|537.8|538.7|538.1|538.4|537.8|255
1722015900000|2024-07-26 17:45:00|538.5|537.9|538.3|537.7|538.7|538.1|538.2|537.6|290
1722016200000|2024-07-26 17:50:00|538.4|537.8|537.5|536.9|538.4|537.8|537.5|536.9|336
1722016500000|2024-07-26 17:55:00|537.4|536.8|536.9|536.3|537.5|536.9|536.7|536.1|509
1722016800000|2024-07-26 18:00:00|536.7|536.1|535.7|535.1|536.9|536.3|535.7|535.1|740
1722017100000|2024-07-26 18:05:00|535.5|534.9|536.3|535.7|536.7|536.1|535.5|534.9|774
1722017400000|2024-07-26 18:10:00|536|535.4|536.3|535.7|536.4|535.8|535.8|535.2|1856
1722017700000|2024-07-26 18:15:00|536.4|535.8|535.7|535.1|536.6|536|534.9|534.3|981
1722211200000|2024-07-29 00:00:00|537.2|536.6|540.1|539.5|541.4|540.8|535.7|535.1|570
1722211500000|2024-07-29 00:05:00|540.4|539.8|539|538.4|540.6|540|538.6|538|201
1722211800000|2024-07-29 00:10:00|539.1|538.5|539.1|538.5|539.7|539.1|538.6|538|82
1722212100000|2024-07-29 00:15:00|538.9|538.3|539.8|539.2|540.6|540|538.7|538.1|118
1722212400000|2024-07-29 00:20:00|539.6|539|539.3|538.7|540.1|539.5|539.3|538.7|40
1722212700000|2024-07-29 00:25:00|539.1|538.5|539.3|538.7|539.6|539|538.9|538.3|33
1722213000000|2024-07-29 00:30:00|539.1|538.5|537.3|536.7|539.4|538.8|536.7|536.1|134
1722213300000|2024-07-29 00:35:00|537.4|536.8|536.4|535.8|537.6|537|536.4|535.8|60
1722213600000|2024-07-29 00:40:00|536.5|535.9|536.8|536.2|537.3|536.7|536.5|535.9|34
1722213900000|2024-07-29 00:45:00|536.9|536.3|536.4|535.8|536.9|536.3|535.3|534.7|188
1722214200000|2024-07-29 00:50:00|536.2|535.6|536.6|536|536.6|536|536.1|535.5|50
1722214500000|2024-07-29 00:55:00|536.4|535.8|536|535.4|536.5|535.9|536|535.4|21
1722214800000|2024-07-29 01:00:00|536.1|535.5|535.3|534.7|536.1|535.5|535.1|534.5|59
1722215100000|2024-07-29 01:05:00|535.2|534.6|534.7|534.1|535.4|534.8|534.6|534|58
1722215400000|2024-07-29 01:10:00|534.8|534.2|535.1|534.5|535.8|535.2|534.8|534.2|48
1722215700000|2024-07-29 01:15:00|535|534.4|535|534.4|535.1|534.5|534.8|534.2|13
1722216000000|2024-07-29 01:20:00|535.2|534.6|535.6|535|535.7|535.1|535|534.4|18
1722216300000|2024-07-29 01:25:00|535.5|534.9|536.2|535.6|536.3|535.7|535.5|534.9|13
1722216600000|2024-07-29 01:30:00|536.1|535.5|534.5|533.9|536.2|535.6|534.4|533.8|63
1722216900000|2024-07-29 01:35:00|534.4|533.8|534.8|534.2|535.3|534.7|534.1|533.5|100
1722217200000|2024-07-29 01:40:00|534.7|534.1|535.1|534.5|535.1|534.5|534.5|533.9|46
1722217500000|2024-07-29 01:45:00|535|534.4|535.1|534.5|535.3|534.7|534.7|534.1|62
1722217800000|2024-07-29 01:50:00|535.2|534.6|534.7|534.1|535.2|534.6|534.7|534.1|32
1722218100000|2024-07-29 01:55:00|534.9|534.3|535.2|534.6|535.2|534.6|534.8|534.2|34
1722218400000|2024-07-29 02:00:00|535.1|534.5|534.6|534|535.1|534.5|534.4|533.8|75
1722218700000|2024-07-29 02:05:00|534.7|534.1|535.4|534.8|535.8|535.2|534.7|534.1|47
1722219000000|2024-07-29 02:10:00|535.3|534.7|535.7|535.1|535.7|535.1|535.2|534.6|9
1722219300000|2024-07-29 02:15:00|535.6|535|535.7|535.1|535.7|535.1|535.3|534.7|11
1722219600000|2024-07-29 02:20:00|535.6|535|535.8|535.2|535.9|535.3|535.6|535|8
1722219900000|2024-07-29 02:25:00|535.6|535|535.6|535|535.7|535.1|535.6|535|0
1722220200000|2024-07-29 02:30:00|535.5|534.9|535.5|534.9|535.5|534.9|535.2|534.6|9
1722220500000|2024-07-29 02:35:00|535.4|534.8|535.3|534.7|535.6|535|535.1|534.5|29
1722220800000|2024-07-29 02:40:00|535.2|534.6|535.4|534.8|535.7|535.1|535.2|534.6|16
1722221100000|2024-07-29 02:45:00|535.5|534.9|535.1|534.5|535.5|534.9|535|534.4|10
1722221400000|2024-07-29 02:50:00|535.2|534.6|535.3|534.7|535.4|534.8|535.2|534.6|17
1722221700000|2024-07-29 02:55:00|535.4|534.8|534.9|534.3|535.4|534.8|534.9|534.3|7
1722222000000|2024-07-29 03:00:00|534.8|534.2|534.7|534.1|535|534.4|534.7|534.1|6
1722222300000|2024-07-29 03:05:00|534.8|534.2|534.5|533.9|534.9|534.3|534.5|533.9|13
1722222600000|2024-07-29 03:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|2
1722222900000|2024-07-29 03:15:00|534.4|533.8|534.5|533.9|534.6|534|534.4|533.8|8
1722223200000|2024-07-29 03:20:00|534.4|533.8|534.7|534.1|534.8|534.2|534.4|533.8|29
1722223500000|2024-07-29 03:25:00|534.6|534|534.6|534|534.7|534.1|534.6|534|13
1722223800000|2024-07-29 03:30:00|534.7|534.1|534.7|534.1|534.8|534.2|534.6|534|7
1722224100000|2024-07-29 03:35:00|534.6|534|534.6|534|534.7|534.1|534.6|534|4
1722224400000|2024-07-29 03:40:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|0
1722224700000|2024-07-29 03:45:00|534.7|534.1|534.7|534.1|534.8|534.2|534.7|534.1|5
1722225000000|2024-07-29 03:50:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|8
1722225300000|2024-07-29 03:55:00|534.6|534|534.3|533.7|534.7|534.1|534.3|533.7|13
1722225600000|2024-07-29 04:00:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|14
1722225900000|2024-07-29 04:05:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|4
1722226200000|2024-07-29 04:10:00|534.4|533.8|534.4|533.8|534.4|533.8|534.2|533.6|16
1722226500000|2024-07-29 04:15:00|534.3|533.7|534|533.4|534.3|533.7|534|533.4|20
1722226800000|2024-07-29 04:20:00|534.3|533.7|534.2|533.6|534.3|533.7|534.1|533.5|40
1722227100000|2024-07-29 04:25:00|534.3|533.7|534.3|533.7|534.3|533.7|534.2|533.6|5
1722227400000|2024-07-29 04:30:00|534.5|533.9|534.6|534|535.1|534.5|534.5|533.9|36
1722227700000|2024-07-29 04:35:00|534.5|533.9|534.6|534|534.8|534.2|534.4|533.8|4
1722228000000|2024-07-29 04:40:00|534.8|534.2|534.6|534|534.8|534.2|534.6|534|2
1722228300000|2024-07-29 04:45:00|534.5|533.9|534.5|533.9|534.7|534.1|534.5|533.9|0
1722228600000|2024-07-29 04:50:00|||||||||3
1722228900000|2024-07-29 04:55:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|10
1722229200000|2024-07-29 05:00:00|534.6|534|534.5|533.9|534.6|534|534.3|533.7|24
1722229500000|2024-07-29 05:05:00|534.8|534.2|534.8|534.2|534.8|534.2|534.7|534.1|7
1722229800000|2024-07-29 05:10:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|3
1722230100000|2024-07-29 05:15:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|15
1722230400000|2024-07-29 05:20:00|534.9|534.3|534.8|534.2|535|534.4|534.7|534.1|1
1722230700000|2024-07-29 05:25:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|2
1722231000000|2024-07-29 05:30:00|534.9|534.3|534.9|534.3|535|534.4|534.6|534|6
1722231300000|2024-07-29 05:35:00|535|534.4|534.8|534.2|535|534.4|534.7|534.1|1
1722231600000|2024-07-29 05:40:00|534.9|534.3|535.1|534.5|535.2|534.6|534.9|534.3|7
1722231900000|2024-07-29 05:45:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|3
1722232200000|2024-07-29 05:50:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|4
1722232500000|2024-07-29 05:55:00|535.2|534.6|534.9|534.3|535.3|534.7|534.8|534.2|11
1722232800000|2024-07-29 06:00:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|1
1722233100000|2024-07-29 06:05:00|535|534.4|535|534.4|535|534.4|535|534.4|3
1722233400000|2024-07-29 06:10:00|535.1|534.5|534.8|534.2|535.1|534.5|534.8|534.2|19
1722233700000|2024-07-29 06:15:00|534.7|534.1|534.8|534.2|534.8|534.2|534.5|533.9|24
1722234000000|2024-07-29 06:20:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|15
1722234300000|2024-07-29 06:25:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|21
1722234600000|2024-07-29 06:30:00|534.4|533.8|534.5|533.9|534.7|534.1|534.3|533.7|12
1722234900000|2024-07-29 06:35:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|32
1722235200000|2024-07-29 06:40:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|7
1722235500000|2024-07-29 06:45:00|534.4|533.8|534.3|533.7|534.6|534|534.3|533.7|14
1722235800000|2024-07-29 06:50:00|534.4|533.8|532.6|532|534.6|534|531.9|531.3|294
1722236100000|2024-07-29 06:55:00|532.7|532.1|532.6|532|532.9|532.3|532.3|531.7|63
1722236400000|2024-07-29 07:00:00|532.5|531.9|532.3|531.7|532.5|531.9|532.1|531.5|34
1722236700000|2024-07-29 07:05:00|532.4|531.8|532.6|532|532.6|532|532.1|531.5|22
1722237000000|2024-07-29 07:10:00|532.7|532.1|532.1|531.5|532.8|532.2|532.1|531.5|22
1722237300000|2024-07-29 07:15:00|532.2|531.6|531.9|531.3|532.3|531.7|531.7|531.1|56
1722237600000|2024-07-29 07:20:00|531.8|531.2|532.1|531.5|532.3|531.7|531.4|530.8|154
1722237900000|2024-07-29 07:25:00|531.9|531.3|532.9|532.3|533.1|532.5|531.7|531.1|112
1722238200000|2024-07-29 07:30:00|533.1|532.5|533.1|532.5|533.4|532.8|532.9|532.3|57
1722238500000|2024-07-29 07:35:00|533.2|532.6|532.9|532.3|533.4|532.8|532.8|532.2|41
1722238800000|2024-07-29 07:40:00|532.6|532|532.2|531.6|532.7|532.1|532.2|531.6|46
1722239100000|2024-07-29 07:45:00|532|531.4|531.7|531.1|532|531.4|531.3|530.7|49
1722239400000|2024-07-29 07:50:00|531.6|531|532.1|531.5|532.1|531.5|531.5|530.9|36
1722239700000|2024-07-29 07:55:00|531.9|531.3|532|531.4|532.2|531.6|531.8|531.2|20
1722240000000|2024-07-29 08:00:00|532.1|531.5|532.6|532|532.6|532|531.9|531.3|59
1722240300000|2024-07-29 08:05:00|532.7|532.1|533.4|532.8|533.9|533.3|532.7|532.1|131
1722240600000|2024-07-29 08:10:00|533.8|533.2|533.1|532.5|534.3|533.7|532.8|532.2|66
1722240900000|2024-07-29 08:15:00|533.2|532.6|532.6|532|533.6|533|532.6|532|15
1722241200000|2024-07-29 08:20:00|532.7|532.1|533|532.4|533.3|532.7|532.7|532.1|60
1722241500000|2024-07-29 08:25:00|533.1|532.5|533.5|532.9|533.8|533.2|533.1|532.5|24
1722241800000|2024-07-29 08:30:00|533.4|532.8|533|532.4|534.1|533.5|533|532.4|90
1722242100000|2024-07-29 08:35:00|532.9|532.3|533.2|532.6|533.7|533.1|532.9|532.3|32
1722242400000|2024-07-29 08:40:00|533.3|532.7|533|532.4|533.6|533|533|532.4|40
1722242700000|2024-07-29 08:45:00|533.1|532.5|533.6|533|533.8|533.2|533|532.4|106
1722243000000|2024-07-29 08:50:00|533.7|533.1|533.8|533.2|534|533.4|533.1|532.5|267
1722243300000|2024-07-29 08:55:00|533.9|533.3|534.8|534.2|535.1|534.5|533.8|533.2|99
1722243600000|2024-07-29 09:00:00|534.6|534|534.7|534.1|534.8|534.2|533.8|533.2|74
1722243900000|2024-07-29 09:05:00|534.6|534|534.5|533.9|534.8|534.2|534.3|533.7|34
1722244200000|2024-07-29 09:10:00|534.6|534|534|533.4|534.8|534.2|533.8|533.2|71
1722244500000|2024-07-29 09:15:00|534.1|533.5|533.8|533.2|534.1|533.5|533.8|533.2|25
1722244800000|2024-07-29 09:20:00|534.1|533.5|535.3|534.7|535.3|534.7|533.8|533.2|98
1722245100000|2024-07-29 09:25:00|535.4|534.8|535.1|534.5|535.4|534.8|535|534.4|13
1722245400000|2024-07-29 09:30:00|535|534.4|535.5|534.9|535.5|534.9|534.8|534.2|49
1722245700000|2024-07-29 09:35:00|535.6|535|536.4|535.8|536.7|536.1|535.5|534.9|102
1722246000000|2024-07-29 09:40:00|536.5|535.9|536.3|535.7|536.8|536.2|536|535.4|46
1722246300000|2024-07-29 09:45:00|536.2|535.6|536|535.4|536.2|535.6|535.3|534.7|37
1722246600000|2024-07-29 09:50:00|535.8|535.2|536|535.4|536.1|535.5|535.8|535.2|13
1722246900000|2024-07-29 09:55:00|536.1|535.5|535.6|535|536.1|535.5|535.3|534.7|13
1722247200000|2024-07-29 10:00:00|535.7|535.1|535.3|534.7|536.1|535.5|535.3|534.7|80
1722247500000|2024-07-29 10:05:00|535.5|534.9|535.4|534.8|535.7|535.1|535.4|534.8|25
1722247800000|2024-07-29 10:10:00|535.7|535.1|534.8|534.2|535.7|535.1|534.7|534.1|26
1722248100000|2024-07-29 10:15:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|7
1722248400000|2024-07-29 10:20:00|534.9|534.3|535|534.4|535.4|534.8|534.8|534.2|21
1722248700000|2024-07-29 10:25:00|534.9|534.3|534.6|534|535.1|534.5|534.6|534|21
1722249000000|2024-07-29 10:30:00|534.9|534.3|534.8|534.2|534.9|534.3|534.7|534.1|9
1722249300000|2024-07-29 10:35:00|534.9|534.3|534.3|533.7|534.9|534.3|533.7|533.1|33
1722249600000|2024-07-29 10:40:00|534.4|533.8|534.3|533.7|534.4|533.8|534|533.4|18
1722249900000|2024-07-29 10:45:00|534.4|533.8|534.9|534.3|534.9|534.3|534.4|533.8|26
1722250200000|2024-07-29 10:50:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|5
1722250500000|2024-07-29 10:55:00|534.7|534.1|533.7|533.1|534.8|534.2|533.7|533.1|37
1722250800000|2024-07-29 11:00:00|533.8|533.2|534.1|533.5|534.4|533.8|533.8|533.2|89
1722251100000|2024-07-29 11:05:00|534|533.4|533.7|533.1|534.1|533.5|533.7|533.1|66
1722251400000|2024-07-29 11:10:00|533.6|533|533.9|533.3|533.9|533.3|533.6|533|8
1722251700000|2024-07-29 11:15:00|533.7|533.1|533.4|532.8|533.7|533.1|533.2|532.6|40
1722252000000|2024-07-29 11:20:00|533.6|533|533.1|532.5|533.6|533|533.1|532.5|37
1722252300000|2024-07-29 11:25:00|533|532.4|533.6|533|533.7|533.1|532.9|532.3|186
1722252600000|2024-07-29 11:30:00|533.7|533.1|533.7|533.1|534.5|533.9|533.6|533|157
1722252900000|2024-07-29 11:35:00|533.6|533|532.6|532|533.6|533|532.4|531.8|77
1722253200000|2024-07-29 11:40:00|532.8|532.2|532.1|531.5|532.8|532.2|531.9|531.3|74
1722253500000|2024-07-29 11:45:00|531.9|531.3|531.6|531|532|531.4|531.6|531|47
1722253800000|2024-07-29 11:50:00|531.7|531.1|530.7|530.1|531.7|531.1|530.5|529.9|229
1722254100000|2024-07-29 11:55:00|530.8|530.2|531.1|530.5|531.6|531|530.8|530.2|106
1722254400000|2024-07-29 12:00:00|531.2|530.6|531.1|530.5|531.3|530.7|530.4|529.8|128
1722254700000|2024-07-29 12:05:00|531.2|530.6|531.6|531|532.4|531.8|531.1|530.5|152
1722255000000|2024-07-29 12:10:00|531.7|531.1|531.7|531.1|532|531.4|531.6|531|117
1722255300000|2024-07-29 12:15:00|531.8|531.2|532.1|531.5|532.4|531.8|531.6|531|115
1722255600000|2024-07-29 12:20:00|532.2|531.6|531.7|531.1|532.5|531.9|531.6|531|67
1722255900000|2024-07-29 12:25:00|531.9|531.3|532|531.4|532.3|531.7|531.9|531.3|52
1722256200000|2024-07-29 12:30:00|531.9|531.3|532.1|531.5|533.3|532.7|531.9|531.3|80
1722256500000|2024-07-29 12:35:00|532|531.4|531.8|531.2|532.3|531.7|531.4|530.8|124
1722256800000|2024-07-29 12:40:00|532|531.4|531.2|530.6|532|531.4|530.8|530.2|116
1722259800000|2024-07-29 13:30:00|529.5|528.9|539.5|538.9|539.8|539.2|528.7|528.1|2209
1722260100000|2024-07-29 13:35:00|539.6|539|537.3|536.7|540.3|539.7|537|536.4|926
1722260400000|2024-07-29 13:40:00|537.4|536.8|538.6|538|538.6|538|536.3|535.7|893
1722260700000|2024-07-29 13:45:00|538.8|538.2|537.8|537.2|539.3|538.7|537.8|537.2|486
1722261000000|2024-07-29 13:50:00|537.9|537.3|538.3|537.7|539.2|538.6|537.3|536.7|462
1722261300000|2024-07-29 13:55:00|538.6|538|537.5|536.9|540.5|539.9|537.5|536.9|1370
1722261600000|2024-07-29 14:00:00|537.3|536.7|537.8|537.2|538.6|538|537.1|536.5|907
1722261900000|2024-07-29 14:05:00|537.5|536.9|536.1|535.5|537.5|536.9|536.1|535.5|399
1722262200000|2024-07-29 14:10:00|535.9|535.3|536.1|535.5|536.6|536|535.3|534.5|432
1722262500000|2024-07-29 14:15:00|536.3|535.7|539.4|538.8|539.6|539|536.1|535.5|697
1722262800000|2024-07-29 14:20:00|539.3|538.7|538.7|538.1|539.3|538.7|538.3|537.7|276
1722263100000|2024-07-29 14:25:00|538.8|538.2|539|538.4|539.6|539|538.4|537.8|225
1722263400000|2024-07-29 14:30:00|539.1|538.5|540.3|539.7|540.7|540.1|539.1|538.5|400
1722263700000|2024-07-29 14:35:00|540.2|539.6|539.5|538.9|540.8|540.2|539.5|538.9|211
1722264000000|2024-07-29 14:40:00|539.7|539.1|539.5|538.9|540.7|540.1|539.4|538.8|328
1722264300000|2024-07-29 14:45:00|539.7|539.1|539.1|538.5|540.1|539.5|538.9|538.3|286
1722264600000|2024-07-29 14:50:00|539|538.4|538.6|538|539.2|538.6|537.7|537.1|288
1722264900000|2024-07-29 14:55:00|538.5|537.9|540.5|539.9|540.5|539.9|538.5|537.9|222
1722265200000|2024-07-29 15:00:00|540.6|540|541.2|540.6|541.2|540.6|540.3|539.7|363
1722265500000|2024-07-29 15:05:00|541.3|540.7|543.2|542.6|544.6|544|541|540.4|981
1722265800000|2024-07-29 15:10:00|543.3|542.7|543.6|543|544.3|543.7|542.9|542.3|378
1722266100000|2024-07-29 15:15:00|543.5|542.9|544|543.4|544.4|543.8|542.9|542.3|345
1722266400000|2024-07-29 15:20:00|544.1|543.5|544.2|543.6|544.8|544.2|543.4|542.8|367
1722266700000|2024-07-29 15:25:00|544.1|543.5|544.1|543.5|544.5|543.9|543.6|543|288
1722267000000|2024-07-29 15:30:00|544.2|543.6|545|544.4|545.1|544.5|544|543.4|263
1722267300000|2024-07-29 15:35:00|544.9|544.3|545|544.4|545.1|544.5|544.4|543.8|324
1722267600000|2024-07-29 15:40:00|544.9|544.3|544.5|543.9|544.9|544.3|544.1|543.5|475
1722267900000|2024-07-29 15:45:00|544.4|543.8|543.7|543.1|544.5|543.9|543.4|542.8|249
1722268200000|2024-07-29 15:50:00|543.8|543.2|543.9|543.3|544.3|543.7|542.9|542.3|346
1722268500000|2024-07-29 15:55:00|544.1|543.5|544.3|543.7|544.3|543.7|543.5|542.9|337
1722268800000|2024-07-29 16:00:00|544.2|543.6|543|542.4|544.4|543.8|542.5|541.9|305
1722269100000|2024-07-29 16:05:00|542.9|542.3|544|543.4|544.3|543.7|542.6|542|309
1722269400000|2024-07-29 16:10:00|544.1|543.5|542.5|541.9|544.3|543.7|542.3|541.7|284
1722269700000|2024-07-29 16:15:00|542.3|541.7|543.4|542.8|543.8|543.2|542.3|541.7|273
1722270000000|2024-07-29 16:20:00|543.5|542.9|542.5|541.9|543.6|543|542.1|541.5|265
1722270300000|2024-07-29 16:25:00|542.4|541.8|543.5|542.9|543.5|542.9|542.4|541.8|195
1722270600000|2024-07-29 16:30:00|543.7|543.1|544.9|544.3|545|544.4|543.6|543|222
1722270900000|2024-07-29 16:35:00|544.8|544.2|544.8|544.2|545.2|544.6|544.4|543.8|264
1722271200000|2024-07-29 16:40:00|544.7|544.1|544.9|544.3|545.5|544.9|544.5|543.9|190
1722271500000|2024-07-29 16:45:00|545|544.4|546.1|545.5|546.2|545.6|544.9|544.3|195
1722271800000|2024-07-29 16:50:00|546|545.4|545.4|544.8|546.2|545.6|545.4|544.8|250
1722272100000|2024-07-29 16:55:00|545.5|544.9|545.4|544.8|545.5|544.9|544.5|543.9|169
1722272400000|2024-07-29 17:00:00|545.2|544.6|544.2|543.6|545.2|544.6|544.2|543.6|225
1722272700000|2024-07-29 17:05:00|544.4|543.8|544.2|543.6|544.7|544.1|544.2|543.6|96
1722273000000|2024-07-29 17:10:00|544.4|543.8|544.2|543.6|544.7|544.1|544.2|543.6|128
1722273300000|2024-07-29 17:15:00|544.4|543.8|543.7|543.1|544.7|544.1|543.7|543.1|211
1722273600000|2024-07-29 17:20:00|543.6|543|543.8|543.2|544.1|543.5|543.6|543|81
1722273900000|2024-07-29 17:25:00|543.7|543.1|543.3|542.7|543.8|543.2|543.3|542.7|117
1722274200000|2024-07-29 17:30:00|543.6|543|544.2|543.6|544.5|543.9|543.6|543|220
1722274500000|2024-07-29 17:35:00|544.3|543.7|544.9|544.3|545.2|544.6|544.2|543.6|282
1722274800000|2024-07-29 17:40:00|545|544.4|544.7|544.1|545.5|544.9|544.7|544.1|234
1722275100000|2024-07-29 17:45:00|544.6|544|545.2|544.6|545.2|544.6|544.5|543.9|232
1722275400000|2024-07-29 17:50:00|545.1|544.5|544.5|543.9|545.1|544.5|544.2|543.6|287
1722275700000|2024-07-29 17:55:00|544.4|543.8|544.6|544|545|544.4|544.1|543.5|303
1722276000000|2024-07-29 18:00:00|544.5|543.9|543.8|543.2|544.6|544|543.7|543.1|431
1722276300000|2024-07-29 18:05:00|544|543.4|543.8|543.2|544.2|543.6|543.7|543.1|724
1722276600000|2024-07-29 18:10:00|544.1|543.5|544.4|543.8|544.8|544.2|544.1|543.5|1554
1722276900000|2024-07-29 18:15:00|544.5|543.9|544|543.4|544.6|544|543.9|543.3|1222
1722297600000|2024-07-30 00:00:00|542.7|542.1|542.6|542|543.5|542.9|541.2|540.6|262
1722297900000|2024-07-30 00:05:00|542.7|542.1|541.2|540.6|543|542.4|541.2|540.6|67
1722298200000|2024-07-30 00:10:00|541.4|540.8|541.2|540.6|541.4|540.8|540.9|540.3|46
1722298500000|2024-07-30 00:15:00|541.3|540.7|541.5|540.9|541.6|541|541.1|540.5|28
1722298800000|2024-07-30 00:20:00|541.6|541|541.4|540.8|541.8|541.2|541.4|540.8|78
1722299100000|2024-07-30 00:25:00|541.6|541|541.4|540.8|541.7|541.1|541.4|540.8|64
1722299400000|2024-07-30 00:30:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|19
1722299700000|2024-07-30 00:35:00|541.9|541.3|541.9|541.3|542.1|541.5|541.8|541.2|23
1722300000000|2024-07-30 00:40:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|13
1722300300000|2024-07-30 00:45:00|541.8|541.2|541.8|541.2|542|541.4|541.7|541.1|4
1722300600000|2024-07-30 00:50:00|541.7|541.1|541.8|541.2|541.8|541.2|541.4|540.8|9
1722300900000|2024-07-30 00:55:00|541.7|541.1|541.4|540.8|541.7|541.1|541.4|540.8|58
1722301200000|2024-07-30 01:00:00|541|540.4|541.2|540.6|541.4|540.8|540.9|540.3|27
1722301500000|2024-07-30 01:05:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|7
1722301800000|2024-07-30 01:10:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|2
1722302100000|2024-07-30 01:15:00|541.3|540.7|541.8|541.2|541.8|541.2|541.2|540.6|14
1722302400000|2024-07-30 01:20:00|541.9|541.3|541.4|540.8|542|541.4|541.3|540.7|6
1722302700000|2024-07-30 01:25:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|3
1722303000000|2024-07-30 01:30:00|541.6|541|541.5|540.9|541.8|541.2|541.4|540.8|14
1722303300000|2024-07-30 01:35:00|541.6|541|541.7|541.1|541.8|541.2|541.6|541|6
1722303600000|2024-07-30 01:40:00|541.6|541|541.5|540.9|541.6|541|541.4|540.8|4
1722303900000|2024-07-30 01:45:00|541.6|541|541.1|540.5|541.6|541|541|540.4|7
1722304200000|2024-07-30 01:50:00|541.2|540.6|541.3|540.7|541.3|540.7|541.2|540.6|0
1722304500000|2024-07-30 01:55:00|541.2|540.6|541.5|540.9|541.8|541.2|541.2|540.6|16
1722304800000|2024-07-30 02:00:00|541.3|540.7|541.3|540.7|541.6|541|541.1|540.5|19
1722305100000|2024-07-30 02:05:00|541.2|540.6|541.2|540.6|541.2|540.6|541.1|540.5|0
1722305400000|2024-07-30 02:10:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|1
1722305700000|2024-07-30 02:15:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|6
1722306000000|2024-07-30 02:20:00|541.4|540.8|541.3|540.7|541.5|540.9|541.2|540.6|3
1722306300000|2024-07-30 02:25:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|1
1722306600000|2024-07-30 02:30:00|541.7|541.1|541.8|541.2|542.3|541.7|541.6|541|57
1722306900000|2024-07-30 02:35:00|541.9|541.3|541.8|541.2|542|541.4|541.8|541.2|0
1722307200000|2024-07-30 02:40:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|3
1722307500000|2024-07-30 02:45:00|542.1|541.5|542.2|541.6|542.5|541.9|542|541.4|7
1722307800000|2024-07-30 02:50:00|542.1|541.5|541.8|541.2|542.1|541.5|541.5|540.9|24
1722308100000|2024-07-30 02:55:00|541.7|541.1|541.9|541.3|542.2|541.6|541.7|541.1|3
1722308400000|2024-07-30 03:00:00|541.8|541.2|541.4|540.8|541.8|541.2|541.4|540.8|23
1722308700000|2024-07-30 03:05:00|541.6|541|541.3|540.7|541.8|541.2|541.3|540.7|26
1722309000000|2024-07-30 03:10:00|541.2|540.6|541|540.4|541.4|540.8|541|540.4|7
1722309300000|2024-07-30 03:15:00|541.2|540.6|540.9|540.3|541.2|540.6|540.8|540.2|10
1722309600000|2024-07-30 03:20:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|2
1722309900000|2024-07-30 03:25:00|541|540.4|541.2|540.6|541.2|540.6|541|540.4|1
1722310200000|2024-07-30 03:30:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|2
1722310500000|2024-07-30 03:35:00|541.2|540.6|541.1|540.5|541.2|540.6|541|540.4|4
1722310800000|2024-07-30 03:40:00|541.2|540.6|541.3|540.7|541.4|540.8|541.2|540.6|11
1722311100000|2024-07-30 03:45:00|541.2|540.6|541.3|540.7|541.5|540.9|541.2|540.6|5
1722311400000|2024-07-30 03:50:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|2
1722311700000|2024-07-30 03:55:00|541.1|540.5|540.8|540.2|541.2|540.6|540.8|540.2|9
1722312000000|2024-07-30 04:00:00|540.7|540.1|540.7|540.1|540.7|540.1|540.5|539.9|28
1722312300000|2024-07-30 04:05:00|540.8|540.2|541.1|540.5|541.1|540.5|540.8|540.2|7
1722312600000|2024-07-30 04:10:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|17
1722312900000|2024-07-30 04:15:00|541|540.4|540.9|540.3|541|540.4|540.9|540.3|2
1722313200000|2024-07-30 04:20:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|5
1722313500000|2024-07-30 04:25:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|1
1722313800000|2024-07-30 04:30:00|541.1|540.5|540.5|539.9|541.1|540.5|540.1|539.5|36
1722314100000|2024-07-30 04:35:00|540.4|539.8|540.5|539.9|540.5|539.9|540.2|539.6|8
1722314400000|2024-07-30 04:40:00|540.4|539.8|540.4|539.8|540.6|540|540.4|539.8|6
1722314700000|2024-07-30 04:45:00|540.5|539.9|540.6|540|540.7|540.1|540.5|539.9|6
1722315000000|2024-07-30 04:50:00|540.5|539.9|540.8|540.2|540.8|540.2|540.5|539.9|11
1722315300000|2024-07-30 04:55:00|540.7|540.1|540.1|539.5|540.8|540.2|540.1|539.5|9
1722315600000|2024-07-30 05:00:00|540.2|539.6|540.6|540|540.8|540.2|540.1|539.5|15
1722315900000|2024-07-30 05:05:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|1
1722316200000|2024-07-30 05:10:00|540.4|539.8|540.3|539.7|540.4|539.8|540.3|539.7|6
1722316500000|2024-07-30 05:15:00|540.1|539.5|540.7|540.1|540.8|540.2|540.1|539.5|44
1722316800000|2024-07-30 05:20:00|540.8|540.2|540.5|539.9|540.8|540.2|540.5|539.9|2
1722317100000|2024-07-30 05:25:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|0
1722317400000|2024-07-30 05:30:00|540.4|539.8|540.5|539.9|540.6|540|540.3|539.7|7
1722317700000|2024-07-30 05:35:00|540.4|539.8|540.5|539.9|540.7|540.1|540.4|539.8|5
1722318000000|2024-07-30 05:40:00|540.6|540|540.5|539.9|540.8|540.2|540.5|539.9|11
1722318300000|2024-07-30 05:45:00|540.6|540|540.5|539.9|540.8|540.2|540.5|539.9|2
1722318600000|2024-07-30 05:50:00|540.6|540|540.6|540|540.8|540.2|540.5|539.9|4
1722318900000|2024-07-30 05:55:00|541.1|540.5|540.3|539.7|541.1|540.5|540.3|539.7|26
1722319200000|2024-07-30 06:00:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|8
1722319500000|2024-07-30 06:05:00|540.4|539.8|540.3|539.7|540.5|539.9|540.3|539.7|3
1722319800000|2024-07-30 06:10:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|7
1722320100000|2024-07-30 06:15:00|540.3|539.7|540.3|539.7|540.3|539.7|540.3|539.7|12
1722320400000|2024-07-30 06:20:00|540.2|539.6|540|539.4|540.2|539.6|539.8|539.2|10
1722320700000|2024-07-30 06:25:00|540.1|539.5|540.3|539.7|540.5|539.9|540.1|539.5|6
1722321000000|2024-07-30 06:30:00|540.2|539.6|539.7|539.1|540.3|539.7|539.7|539.1|20
1722321300000|2024-07-30 06:35:00|539.5|538.9|539.6|539|539.7|539.1|539.5|538.9|7
1722321600000|2024-07-30 06:40:00|539.5|538.9|539.2|538.6|539.7|539.1|539.2|538.6|41
1722321900000|2024-07-30 06:45:00|538.9|538.3|539.1|538.5|539.1|538.5|538.9|538.3|33
1722322200000|2024-07-30 06:50:00|538.9|538.3|539.1|538.5|539.2|538.6|538.8|538.2|23
1722322500000|2024-07-30 06:55:00|539.2|538.6|538.9|538.3|539.4|538.8|538.9|538.3|24
1722322800000|2024-07-30 07:00:00|539|538.4|538.9|538.3|539.2|538.6|538.9|538.3|30
1722323100000|2024-07-30 07:05:00|539|538.4|539.1|538.5|539.2|538.6|538.9|538.3|9
1722323400000|2024-07-30 07:10:00|538.9|538.3|539.1|538.5|539.1|538.5|538.9|538.3|11
1722323700000|2024-07-30 07:15:00|539.2|538.6|539.4|538.8|539.7|539.1|539.2|538.6|15
1722324000000|2024-07-30 07:20:00|539.2|538.6|539.2|538.6|539.4|538.8|539.2|538.6|11
1722324300000|2024-07-30 07:25:00|539.1|538.5|538.9|538.3|539.1|538.5|538.6|538|31
1722324600000|2024-07-30 07:30:00|538.8|538.2|538.7|538.1|538.9|538.3|538.7|538.1|37
1722324900000|2024-07-30 07:35:00|538.6|538|539.1|538.5|539.2|538.6|538.6|538|39
1722325200000|2024-07-30 07:40:00|538.9|538.3|538.6|538|538.9|538.3|538.6|538|8
1722325500000|2024-07-30 07:45:00|538.5|537.9|538.9|538.3|538.9|538.3|538.5|537.9|23
1722325800000|2024-07-30 07:50:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|11
1722326100000|2024-07-30 07:55:00|538.6|538|537.9|537.3|538.6|538|537.9|537.3|74
1722326400000|2024-07-30 08:00:00|538.1|537.5|538.1|537.5|538.2|537.6|537.9|537.3|24
1722326700000|2024-07-30 08:05:00|538|537.4|537.9|537.3|538|537.4|537.9|537.3|11
1722327000000|2024-07-30 08:10:00|537.8|537.2|538.2|537.6|538.4|537.8|537.7|537.1|77
1722327300000|2024-07-30 08:15:00|538.1|537.5|538.2|537.6|538.4|537.8|538.1|537.5|23
1722327600000|2024-07-30 08:20:00|538.3|537.7|538.3|537.7|538.4|537.8|538.3|537.7|11
1722327900000|2024-07-30 08:25:00|538.2|537.6|538.6|538|538.6|538|538.1|537.5|27
1722328200000|2024-07-30 08:30:00|538.4|537.8|537.9|537.3|538.4|537.8|537.7|537.1|33
1722328500000|2024-07-30 08:35:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|36
1722328800000|2024-07-30 08:40:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|23
1722329100000|2024-07-30 08:45:00|537.8|537.2|537.2|536.6|537.9|537.3|537|536.4|74
1722329400000|2024-07-30 08:50:00|537.1|536.5|537.7|537.1|538.1|537.5|537.1|536.5|62
1722329700000|2024-07-30 08:55:00|537.6|537|537.4|536.8|537.6|537|537.2|536.6|37
1722330000000|2024-07-30 09:00:00|537.3|536.7|537.1|536.5|537.7|537.1|537.1|536.5|46
1722330300000|2024-07-30 09:05:00|537|536.4|536.4|535.8|537|536.4|536.2|535.6|72
1722330600000|2024-07-30 09:10:00|536.3|535.7|536.6|536|536.7|536.1|536.2|535.6|31
1722330900000|2024-07-30 09:15:00|536.7|536.1|536.6|536|536.7|536.1|536.5|535.9|18
1722331200000|2024-07-30 09:20:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|9
1722331500000|2024-07-30 09:25:00|536|535.4|536.4|535.8|536.6|536|536|535.4|97
1722331800000|2024-07-30 09:30:00|536.3|535.7|535.6|535|536.3|535.7|535.4|534.8|79
1722332100000|2024-07-30 09:35:00|535.5|534.9|535.6|535|535.6|535|535.5|534.9|14
1722332400000|2024-07-30 09:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|20
1722332700000|2024-07-30 09:45:00|535.6|535|535.4|534.8|535.7|535.1|535.2|534.6|65
1722333000000|2024-07-30 09:50:00|535.3|534.7|534.4|533.8|535.4|534.8|534.3|533.7|76
1722333300000|2024-07-30 09:55:00|534.5|533.9|534.2|533.6|534.8|534.2|534|533.4|130
1722333600000|2024-07-30 10:00:00|534.4|533.8|535.2|534.6|535.2|534.6|534.3|533.7|33
1722333900000|2024-07-30 10:05:00|534.8|534.2|534.7|534.1|535.2|534.6|534.7|534.1|27
1722334200000|2024-07-30 10:10:00|534.5|533.9|534.7|534.1|534.7|534.1|534.5|533.9|16
1722334500000|2024-07-30 10:15:00|534.4|533.8|534.4|533.8|534.4|533.8|534.2|533.6|46
1722334800000|2024-07-30 10:20:00|534.2|533.6|534.1|533.5|534.2|533.6|533.9|533.3|63
1722335100000|2024-07-30 10:25:00|533.7|533.1|533.9|533.3|534|533.4|533.6|533|77
1722335400000|2024-07-30 10:30:00|533.8|533.2|534.2|533.6|534.4|533.8|533.8|533.2|66
1722335700000|2024-07-30 10:35:00|534.1|533.5|534.1|533.5|534.1|533.5|533.8|533.2|60
1722336000000|2024-07-30 10:40:00|533.9|533.3|533.9|533.3|534|533.4|533.6|533|50
1722336300000|2024-07-30 10:45:00|533.7|533.1|533.7|533.1|533.7|533.1|533.5|532.9|44
1722336600000|2024-07-30 10:50:00|533.5|532.9|533.4|532.8|533.5|532.9|533|532.4|86
1722336900000|2024-07-30 10:55:00|533.2|532.6|533.5|532.9|533.9|533.3|533|532.4|210
1722337200000|2024-07-30 11:00:00|533.4|532.8|533.7|533.1|533.9|533.3|533|532.4|157
1722337500000|2024-07-30 11:05:00|533.6|533|534.5|533.9|535.2|534.6|533.6|533|127
1722337800000|2024-07-30 11:10:00|534.4|533.8|534.4|533.8|534.6|534|534.3|533.7|44
1722338100000|2024-07-30 11:15:00|534.3|533.7|533.7|533.1|534.3|533.7|533.7|533.1|51
1722338400000|2024-07-30 11:20:00|533.6|533|533.9|533.3|534|533.4|533.6|533|57
1722338700000|2024-07-30 11:25:00|533.7|533.1|533.7|533.1|533.9|533.3|533.6|533|17
1722339000000|2024-07-30 11:30:00|533.9|533.3|534|533.4|534|533.4|533.7|533.1|15
1722339300000|2024-07-30 11:35:00|533.9|533.3|534.4|533.8|534.4|533.8|533.7|533.1|18
1722339600000|2024-07-30 11:40:00|534|533.4|534.4|533.8|534.6|534|533.9|533.3|120
1722339900000|2024-07-30 11:45:00|534.3|533.7|534.4|533.8|534.4|533.8|534.1|533.5|17
1722340200000|2024-07-30 11:50:00|534.1|533.5|534.9|534.3|535.1|534.5|534.1|533.5|94
1722340500000|2024-07-30 11:55:00|534.8|534.2|535.1|534.5|535.2|534.6|534.7|534.1|72
1722340800000|2024-07-30 12:00:00|535|534.4|534.9|534.3|535.3|534.7|534.5|533.9|41
1722341100000|2024-07-30 12:05:00|534.7|534.1|533.7|533.1|534.8|534.2|533.4|532.8|134
1722341400000|2024-07-30 12:10:00|533.6|533|533.4|532.8|533.6|533|533.2|532.6|64
1722341700000|2024-07-30 12:15:00|533.2|532.6|533.4|532.8|533.4|532.8|533.1|532.5|37
1722342000000|2024-07-30 12:20:00|533.3|532.7|533.1|532.5|533.3|532.7|532.6|532|97
1722342300000|2024-07-30 12:25:00|533|532.4|532.4|531.8|533|532.4|532.4|531.8|112
1722342600000|2024-07-30 12:30:00|532.6|532|533|532.4|533.1|532.5|532.6|532|96
1722342900000|2024-07-30 12:35:00|532.9|532.3|533.6|533|533.6|533|532.9|532.3|73
1722343200000|2024-07-30 12:40:00|533.5|532.9|533.7|533.1|533.9|533.3|533.4|532.8|75
1722346200000|2024-07-30 13:30:00|533.6|533|531.9|531.3|534.1|533.5|531.4|530.8|1188
1722346500000|2024-07-30 13:35:00|531.8|531.2|533.9|533.3|534.4|533.8|531.3|530.7|578
1722346800000|2024-07-30 13:40:00|533.8|533.2|533.1|532.5|534.1|533.5|531.4|530.8|498
1722347100000|2024-07-30 13:45:00|533|532.4|534.8|534.2|535.8|535.2|532.8|532.2|603
1722347400000|2024-07-30 13:50:00|534.7|534.1|536.9|536.3|536.9|536.3|534.6|534|610
1722347700000|2024-07-30 13:55:00|536.8|536.2|537.7|537.1|538.3|537.7|536.4|535.8|587
1722348000000|2024-07-30 14:00:00|537.6|537|539.6|539|539.6|539|537.6|537|999
1722348300000|2024-07-30 14:05:00|539.1|538.5|541.4|540.8|541.6|541|539|538.4|433
1722348600000|2024-07-30 14:10:00|541.6|541|541.3|540.7|542|541.4|540.8|540.2|413
1722348900000|2024-07-30 14:15:00|541.4|540.8|541.6|541|542.3|541.7|541.3|540.7|340
1722349200000|2024-07-30 14:20:00|541.5|540.9|542.5|541.9|542.8|542.2|541.3|540.7|303
1722349500000|2024-07-30 14:25:00|542.6|542|541.6|541|542.6|542|541.1|540.5|409
1722349800000|2024-07-30 14:30:00|541.5|540.9|540.7|540.1|542.7|542.1|540.7|540.1|632
1722350100000|2024-07-30 14:35:00|540.8|540.2|541.7|541.1|542.2|541.6|540.7|540.1|407
1722350400000|2024-07-30 14:40:00|541.5|540.9|540.3|539.7|541.5|540.9|539.8|539.2|432
1722350700000|2024-07-30 14:45:00|540.4|539.8|540.7|540.1|540.7|540.1|539.9|539.3|194
1722351000000|2024-07-30 14:50:00|540.8|540.2|540.7|540.1|541.8|541.2|540|539.4|395
1722351300000|2024-07-30 14:55:00|541|540.4|540.8|540.2|541.7|541.1|540.8|540.2|243
1722351600000|2024-07-30 15:00:00|540.7|540.1|540.3|539.7|540.8|540.2|539.9|539.3|222
1722351900000|2024-07-30 15:05:00|540.2|539.6|539.9|539.3|540.6|540|539.8|539.2|198
1722352200000|2024-07-30 15:10:00|539.8|539.2|540.6|540|541.1|540.5|539.8|539.2|161
1722352500000|2024-07-30 15:15:00|540.7|540.1|541.1|540.5|541.3|540.7|540.3|539.7|763
1722352800000|2024-07-30 15:20:00|540.9|540.3|540.6|540|540.9|540.3|540.1|539.5|177
1722353100000|2024-07-30 15:25:00|540.4|539.8|540.8|540.2|541|540.4|540.3|539.7|121
1722353400000|2024-07-30 15:30:00|541.1|540.5|538.9|538.3|541.1|540.5|538.9|538.3|283
1722353700000|2024-07-30 15:35:00|538.8|538.2|538.7|538.1|539.3|538.7|538.5|537.9|179
1722354000000|2024-07-30 15:40:00|538.8|538.2|539|538.4|539.2|538.6|538.7|538.1|156
1722354300000|2024-07-30 15:45:00|538.7|538.1|538.5|537.9|539|538.4|538.4|537.8|251
1722354600000|2024-07-30 15:50:00|538.6|538|538.7|538.1|539.2|538.6|538.1|537.5|129
1722354900000|2024-07-30 15:55:00|538.6|538|538.9|538.3|539.1|538.5|538.3|537.7|116
1722355200000|2024-07-30 16:00:00|539|538.4|538.6|538|539.3|538.7|538.6|538|128
1722355500000|2024-07-30 16:05:00|538.5|537.9|538.8|538.2|538.8|538.2|537.8|537.2|310
1722355800000|2024-07-30 16:10:00|538.9|538.3|538.7|538.1|539.5|538.9|538.7|538.1|105
1722356100000|2024-07-30 16:15:00|539|538.4|538|537.4|539|538.4|537.8|537.2|113
1722356400000|2024-07-30 16:20:00|537.9|537.3|538.5|537.9|538.7|538.1|537.9|537.3|150
1722356700000|2024-07-30 16:25:00|538.6|538|538.3|537.7|538.6|538|538.1|537.5|116
1722357000000|2024-07-30 16:30:00|538.2|537.6|538.6|538|538.9|538.3|538.1|537.5|180
1722357300000|2024-07-30 16:35:00|538.5|537.9|538.5|537.9|538.7|538.1|538|537.4|149
1722357600000|2024-07-30 16:40:00|538.6|538|539.6|539|540.2|539.6|538|537.4|418
1722357900000|2024-07-30 16:45:00|539.5|538.9|539|538.4|539.7|539.1|539|538.4|225
1722358200000|2024-07-30 16:50:00|538.7|538.1|539|538.4|539|538.4|538.7|538.1|186
1722358500000|2024-07-30 16:55:00|538.9|538.3|540.2|539.6|540.5|539.9|538.9|538.3|151
1722358800000|2024-07-30 17:00:00|540|539.4|537.9|537.3|540|539.4|537.9|537.3|558
1722359100000|2024-07-30 17:05:00|538|537.4|537.8|537.2|538.5|537.9|537.5|536.9|659
1722359400000|2024-07-30 17:10:00|537.9|537.3|538.1|537.5|538.3|537.7|537.6|537|126
1722359700000|2024-07-30 17:15:00|538|537.4|537.8|537.2|538.8|538.2|537.7|537.1|286
1722360000000|2024-07-30 17:20:00|537.9|537.3|538.1|537.5|538.3|537.7|537.5|536.9|247
1722360300000|2024-07-30 17:25:00|537.9|537.3|538.1|537.5|538.4|537.8|537.8|537.2|144
1722360600000|2024-07-30 17:30:00|538.3|537.7|538.6|538|538.8|538.2|538.1|537.5|344
1722360900000|2024-07-30 17:35:00|538.8|538.2|539.2|538.6|540.1|539.5|538.2|537.6|611
1722361200000|2024-07-30 17:40:00|539.1|538.5|538.7|538.1|539.7|539.1|538.7|538.1|214
1722361500000|2024-07-30 17:45:00|538.9|538.3|539.5|538.9|539.5|538.9|538.7|538.1|191
1722361800000|2024-07-30 17:50:00|539.6|539|541|540.4|541.7|541.1|539.5|538.9|673
1722362100000|2024-07-30 17:55:00|540.7|540.1|539.7|539.1|540.7|540.1|539.6|539|518
1722362400000|2024-07-30 18:00:00|539.9|539.3|538.9|538.3|540.1|539.5|538.6|538|230
1722362700000|2024-07-30 18:05:00|538.8|538.2|539.4|538.8|539.6|539|538.4|537.8|404
1722363000000|2024-07-30 18:10:00|539.2|538.6|538.4|537.8|539.4|538.8|538.1|537.5|1654
1722363300000|2024-07-30 18:15:00|538.6|538|537.2|536.6|538.7|538.1|536.8|536.2|1380
1722384000000|2024-07-31 00:00:00|537.4|536.8|536.8|536.2|540|539.4|536.7|536.1|260
1722384300000|2024-07-31 00:05:00|536.7|536.1|535.1|534.5|536.7|536.1|534.9|534.3|141
1722384600000|2024-07-31 00:10:00|534.9|534.3|535.4|534.8|535.6|535|534.9|534.3|34
1722384900000|2024-07-31 00:15:00|535.5|534.9|535.8|535.2|535.8|535.2|535.1|534.5|43
1722385200000|2024-07-31 00:20:00|535.6|535|535.4|534.8|535.6|535|535.4|534.8|19
1722385500000|2024-07-31 00:25:00|535.1|534.5|535.6|535|535.9|535.3|535.1|534.5|16
1722385800000|2024-07-31 00:30:00|535.9|535.3|535.6|535|536.1|535.5|535.6|535|24
1722386100000|2024-07-31 00:35:00|535.8|535.2|535.2|534.6|535.8|535.2|535.2|534.6|15
1722386400000|2024-07-31 00:40:00|535.1|534.5|535|534.4|535.2|534.6|534.9|534.3|10
1722386700000|2024-07-31 00:45:00|534.9|534.3|535.2|534.6|535.5|534.9|534.8|534.2|19
1722387000000|2024-07-31 00:50:00|535|534.4|535.2|534.6|535.3|534.7|535|534.4|3
1722387300000|2024-07-31 00:55:00|535.3|534.7|535.2|534.6|535.4|534.8|535|534.4|6
1722387600000|2024-07-31 01:00:00|535.1|534.5|535.3|534.7|535.3|534.7|535.1|534.5|33
1722387900000|2024-07-31 01:05:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|8
1722388200000|2024-07-31 01:10:00|535.4|534.8|535.9|535.3|535.9|535.3|535.3|534.7|2
1722388500000|2024-07-31 01:15:00|535.8|535.2|536.1|535.5|536.1|535.5|535.8|535.2|4
1722388800000|2024-07-31 01:20:00|536|535.4|536|535.4|536.1|535.5|535.8|535.2|8
1722389100000|2024-07-31 01:25:00|535.9|535.3|535.5|534.9|536|535.4|535.3|534.7|9
1722389400000|2024-07-31 01:30:00|535.4|534.8|535.3|534.7|535.6|535|535|534.4|22
1722389700000|2024-07-31 01:35:00|535.5|534.9|535.8|535.2|535.8|535.2|535.3|534.7|26
1722390000000|2024-07-31 01:40:00|535.9|535.3|535.7|535.1|535.9|535.3|535.3|534.7|9
1722390300000|2024-07-31 01:45:00|535.8|535.2|535.7|535.1|536.3|535.7|535.6|535|41
1722390600000|2024-07-31 01:50:00|535.6|535|535.8|535.2|535.9|535.3|535.6|535|8
1722390900000|2024-07-31 01:55:00|535.9|535.3|535.8|535.2|535.9|535.3|535.8|535.2|18
1722391200000|2024-07-31 02:00:00|535.7|535.1|535.6|535|535.8|535.2|535.5|534.9|16
1722391500000|2024-07-31 02:05:00|535.5|534.9|536|535.4|536|535.4|535.5|534.9|22
1722391800000|2024-07-31 02:10:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|8
1722392100000|2024-07-31 02:15:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|78
1722392400000|2024-07-31 02:20:00|535.9|535.3|536.3|535.7|536.5|535.9|535.9|535.3|63
1722392700000|2024-07-31 02:25:00|536|535.4|536|535.4|536.1|535.5|536|535.4|18
1722393000000|2024-07-31 02:30:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|19
1722393300000|2024-07-31 02:35:00|||||||||2
1722393600000|2024-07-31 02:40:00|536|535.4|536.3|535.7|536.5|535.9|536|535.4|24
1722393900000|2024-07-31 02:45:00|536.5|535.9|536.3|535.7|536.5|535.9|536.3|535.7|15
1722394200000|2024-07-31 02:50:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|3
1722394500000|2024-07-31 02:55:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|10
1722394800000|2024-07-31 03:00:00|536.2|535.6|536|535.4|536.5|535.9|536|535.4|32
1722395100000|2024-07-31 03:05:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|16
1722395400000|2024-07-31 03:10:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|37
1722395700000|2024-07-31 03:15:00|||||||||3
1722396000000|2024-07-31 03:20:00|536.2|535.6|536.3|535.7|536.4|535.8|536.1|535.5|28
1722396300000|2024-07-31 03:25:00|536.2|535.6|536.3|535.7|536.3|535.7|536.2|535.6|6
1722396600000|2024-07-31 03:30:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|2
1722396900000|2024-07-31 03:35:00|537|536.4|537.1|536.5|537.4|536.8|536.7|536.1|273
1722397200000|2024-07-31 03:40:00|537.2|536.6|536.8|536.2|537.2|536.6|536.8|536.2|15
1722397500000|2024-07-31 03:45:00|537.1|536.5|536.8|536.2|537.1|536.5|536.6|536|20
1722397800000|2024-07-31 03:50:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|18
1722398100000|2024-07-31 03:55:00|536.8|536.2|537.2|536.6|537.3|536.7|536.8|536.2|18
1722398400000|2024-07-31 04:00:00|537.1|536.5|537|536.4|537.1|536.5|536.9|536.3|3
1722398700000|2024-07-31 04:05:00|537.1|536.5|536.9|536.3|537.1|536.5|536.9|536.3|0
1722399000000|2024-07-31 04:10:00|537|536.4|537.1|536.5|537.1|536.5|536.9|536.3|1
1722399600000|2024-07-31 04:20:00|536.9|536.3|536.7|536.1|536.9|536.3|536.6|536|9
1722399900000|2024-07-31 04:25:00|536.6|536|536.6|536|536.7|536.1|536.6|536|7
1722400200000|2024-07-31 04:30:00|536.3|535.7|536.1|535.5|536.3|535.7|535.9|535.3|11
1722400500000|2024-07-31 04:35:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|8
1722400800000|2024-07-31 04:40:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|4
1722401100000|2024-07-31 04:45:00|536|535.4|536.1|535.5|536.1|535.5|536|535.4|5
1722401400000|2024-07-31 04:50:00|536|535.4|536|535.4|536|535.4|536|535.4|8
1722401700000|2024-07-31 04:55:00|536.1|535.5|536.1|535.5|536.1|535.5|536|535.4|2
1722402000000|2024-07-31 05:00:00|536|535.4|535.6|535|536|535.4|535.3|534.7|14
1722402300000|2024-07-31 05:05:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|4
1722402600000|2024-07-31 05:10:00|535.1|534.5|535.4|534.8|535.4|534.8|535.1|534.5|16
1722402900000|2024-07-31 05:15:00|535.3|534.7|535.4|534.8|535.5|534.9|535.3|534.7|6
1722403200000|2024-07-31 05:20:00|535.6|535|535.8|535.2|535.8|535.2|535.6|535|17
1722403500000|2024-07-31 05:25:00|535.9|535.3|536.1|535.5|536.3|535.7|535.8|535.2|8
1722403800000|2024-07-31 05:30:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|5
1722404100000|2024-07-31 05:35:00|536.5|535.9|536.3|535.7|536.5|535.9|536.3|535.7|8
1722404400000|2024-07-31 05:40:00|536.4|535.8|536.4|535.8|536.4|535.8|536.1|535.5|5
1722404700000|2024-07-31 05:45:00|536.5|535.9|536.4|535.8|536.6|536|536.3|535.7|8
1722405000000|2024-07-31 05:50:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|15
1722405300000|2024-07-31 05:55:00|536.3|535.7|536.3|535.7|536.4|535.8|536.3|535.7|5
1722405600000|2024-07-31 06:00:00|536.2|535.6|536.2|535.6|536.5|535.9|535.9|535.3|72
1722405900000|2024-07-31 06:05:00|536.1|535.5|536.2|535.6|536.2|535.6|535.8|535.2|9
1722406200000|2024-07-31 06:10:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|3
1722406500000|2024-07-31 06:15:00|535.7|535.1|535.8|535.2|535.9|535.3|535.6|535|9
1722406800000|2024-07-31 06:20:00|535.7|535.1|535.6|535|535.7|535.1|535.6|535|0
1722407100000|2024-07-31 06:25:00|535.7|535.1|535.6|535|535.7|535.1|535.6|535|8
1722407400000|2024-07-31 06:30:00|535.8|535.2|535.8|535.2|535.9|535.3|535.7|535.1|11
1722407700000|2024-07-31 06:35:00|535.9|535.3|535.8|535.2|536.1|535.5|535.7|535.1|15
1722408000000|2024-07-31 06:40:00|535.9|535.3|535.4|534.8|535.9|535.3|535.3|534.7|21
1722408300000|2024-07-31 06:45:00|535.5|534.9|535.6|535|535.6|535|535.3|534.7|9
1722408600000|2024-07-31 06:50:00|535.5|534.9|535.3|534.7|535.6|535|535.3|534.7|13
1722408900000|2024-07-31 06:55:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|19
1722409200000|2024-07-31 07:00:00|535.2|534.6|533.6|533|535.2|534.6|533.5|532.9|103
1722409500000|2024-07-31 07:05:00|533.7|533.1|533.9|533.3|534|533.4|533.3|532.7|32
1722409800000|2024-07-31 07:10:00|534.2|533.6|534.2|533.6|534.4|533.8|534.1|533.5|18
1722410100000|2024-07-31 07:15:00|534.1|533.5|534.4|533.8|534.5|533.9|534.1|533.5|29
1722410400000|2024-07-31 07:20:00|534.5|533.9|536.9|536.3|537.6|537|534.4|533.8|353
1722410700000|2024-07-31 07:25:00|537|536.4|536.2|535.6|537|536.4|535.9|535.3|40
1722411000000|2024-07-31 07:30:00|536.1|535.5|535.7|535.1|536.3|535.7|535.6|535|13
1722411300000|2024-07-31 07:35:00|535.9|535.3|536.2|535.6|536.2|535.6|535.9|535.3|14
1722411600000|2024-07-31 07:40:00|536.3|535.7|535.9|535.3|536.3|535.7|535.9|535.3|6
1722411900000|2024-07-31 07:45:00|535.8|535.2|535.9|535.3|535.9|535.3|535.6|535|14
1722412200000|2024-07-31 07:50:00|535.8|535.2|535.2|534.6|535.9|535.3|535.2|534.6|48
1722412500000|2024-07-31 07:55:00|535.1|534.5|535.2|534.6|535.4|534.8|535.1|534.5|7
1722412800000|2024-07-31 08:00:00|535.1|534.5|534.9|534.3|535.1|534.5|534.8|534.2|19
1722413100000|2024-07-31 08:05:00|535|534.4|534.8|534.2|535|534.4|534.7|534.1|9
1722413400000|2024-07-31 08:10:00|534.7|534.1|534.8|534.2|534.8|534.2|534.5|533.9|25
1722413700000|2024-07-31 08:15:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|7
1722414000000|2024-07-31 08:20:00|534.9|534.3|535.3|534.7|535.4|534.8|534.9|534.3|32
1722414300000|2024-07-31 08:25:00|535.2|534.6|534.9|534.3|535.3|534.7|534.9|534.3|5
1722414600000|2024-07-31 08:30:00|535|534.4|535.3|534.7|535.4|534.8|535|534.4|29
1722414900000|2024-07-31 08:35:00|535.6|535|535.9|535.3|536.2|535.6|535.4|534.8|134
1722415200000|2024-07-31 08:40:00|535.8|535.2|536.1|535.5|536.4|535.8|535.7|535.1|34
1722415500000|2024-07-31 08:45:00|536.3|535.7|539.8|539.2|540.1|539.5|536.3|535.7|281
1722415800000|2024-07-31 08:50:00|539.9|539.3|540.2|539.6|540.2|539.6|539.3|538.7|86
1722416100000|2024-07-31 08:55:00|540.1|539.5|540.9|540.3|541.2|540.6|540|539.4|124
1722416400000|2024-07-31 09:00:00|540.8|540.2|539.3|538.7|540.8|540.2|539.1|538.5|109
1722416700000|2024-07-31 09:05:00|539.4|538.8|538.2|537.6|539.5|538.9|538.1|537.5|197
1722417000000|2024-07-31 09:10:00|538.1|537.5|538|537.4|538.7|538.1|538|537.4|65
1722417300000|2024-07-31 09:15:00|537.9|537.3|538|537.4|538.3|537.7|537.7|537.1|60
1722417600000|2024-07-31 09:20:00|537.9|537.3|538|537.4|538.2|537.6|537.7|537.1|42
1722417900000|2024-07-31 09:25:00|537.9|537.3|537.7|537.1|538|537.4|537|536.4|187
1722418200000|2024-07-31 09:30:00|537.8|537.2|536.9|536.3|538|537.4|536.9|536.3|84
1722418500000|2024-07-31 09:35:00|536.8|536.2|537.3|536.7|537.5|536.9|536.7|536.1|19
1722418800000|2024-07-31 09:40:00|537.5|536.9|537|536.4|537.5|536.9|536.7|536.1|29
1722419100000|2024-07-31 09:45:00|536.9|536.3|537.2|536.6|537.3|536.7|536.9|536.3|21
1722419400000|2024-07-31 09:50:00|537.1|536.5|537.2|536.6|537.5|536.9|537|536.4|40
1722419700000|2024-07-31 09:55:00|537.1|536.5|537|536.4|537.3|536.7|536.8|536.2|14
1722420000000|2024-07-31 10:00:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|23
1722420300000|2024-07-31 10:05:00|537.2|536.6|536.8|536.2|537.2|536.6|536.8|536.2|3
1722420600000|2024-07-31 10:10:00|536.7|536.1|536|535.4|536.8|536.2|535.9|535.3|33
1722420900000|2024-07-31 10:15:00|535.9|535.3|535.9|535.3|536|535.4|535.7|535.1|10
1722421200000|2024-07-31 10:20:00|536|535.4|535|534.4|536|535.4|535|534.4|42
1722421500000|2024-07-31 10:25:00|534.9|534.3|535.1|534.5|535.3|534.7|534.8|534.2|45
1722421800000|2024-07-31 10:30:00|535.2|534.6|535.9|535.3|536.1|535.5|535.2|534.6|117
1722422100000|2024-07-31 10:35:00|536|535.4|536.4|535.8|537|536.4|536|535.4|32
1722422400000|2024-07-31 10:40:00|536.2|535.6|536.1|535.5|536.4|535.8|535.8|535.2|19
1722422700000|2024-07-31 10:45:00|536|535.4|536.5|535.9|536.5|535.9|535.9|535.3|13
1722423000000|2024-07-31 10:50:00|536.4|535.8|536.4|535.8|536.5|535.9|536|535.4|7
1722423300000|2024-07-31 10:55:00|536.3|535.7|536.4|535.8|537.1|536.5|536.2|535.6|25
1722423600000|2024-07-31 11:00:00|536.5|535.9|536.4|535.8|536.9|536.3|536.4|535.8|54
1722423900000|2024-07-31 11:05:00|536.2|535.6|536.4|535.8|536.5|535.9|536.2|535.6|4
1722424200000|2024-07-31 11:10:00|536.2|535.6|537.2|536.6|537.5|536.9|536.2|535.6|40
1722424500000|2024-07-31 11:15:00|537.1|536.5|537.5|536.9|537.7|537.1|537.1|536.5|27
1722424800000|2024-07-31 11:20:00|537.4|536.8|538|537.4|538.5|537.9|537.4|536.8|32
1722425100000|2024-07-31 11:25:00|538.1|537.5|538|537.4|538.1|537.5|537.9|537.3|14
1722425400000|2024-07-31 11:30:00|538.1|537.5|537.7|537.1|538.3|537.7|537.7|537.1|39
1722425700000|2024-07-31 11:35:00|537.5|536.9|538.1|537.5|538.1|537.5|537.2|536.6|43
1722426000000|2024-07-31 11:40:00|537.9|537.3|538.1|537.5|538.1|537.5|537.7|537.1|16
1722426300000|2024-07-31 11:45:00|538.2|537.6|539|538.4|539.1|538.5|538.2|537.6|17
1722426600000|2024-07-31 11:50:00|538.9|538.3|540.1|539.5|540.3|539.7|538.9|538.3|81
1722426900000|2024-07-31 11:55:00|540|539.4|540|539.4|540.5|539.9|539.9|539.3|37
1722427200000|2024-07-31 12:00:00|539.9|539.3|539.1|538.5|539.9|539.3|539.1|538.5|44
1722427500000|2024-07-31 12:05:00|539|538.4|540.1|539.5|540.3|539.7|538.9|538.3|120
1722427800000|2024-07-31 12:10:00|540|539.4|539.4|538.8|540.1|539.5|539.2|538.6|24
1722428100000|2024-07-31 12:15:00|539.5|538.9|539.4|538.8|539.8|539.2|539.3|538.7|23
1722428400000|2024-07-31 12:20:00|539.3|538.7|538.3|537.7|539.3|538.7|537.9|537.3|82
1722428700000|2024-07-31 12:25:00|538.2|537.6|538.3|537.7|538.5|537.9|537.9|537.3|49
1722429000000|2024-07-31 12:30:00|538.4|537.8|537.8|537.2|538.4|537.8|537.7|537.1|71
1722429300000|2024-07-31 12:35:00|537.7|537.1|536.6|536|537.7|537.1|536.3|535.7|103
1722429600000|2024-07-31 12:40:00|536.8|536.2|538|537.4|538|537.4|536.5|535.9|249
1722432600000|2024-07-31 13:30:00|538.1|537.5|539.6|539|541.1|540.5|537.8|537.2|816
1722432900000|2024-07-31 13:35:00|539.5|538.9|537.9|537.3|540.2|539.6|537|536.4|624
1722433200000|2024-07-31 13:40:00|538.3|537.7|536.4|535.8|538.4|537.8|536.4|535.8|314
1722433500000|2024-07-31 13:45:00|536.3|535.7|537.1|536.5|538.2|537.6|535.9|535.3|406
1722433800000|2024-07-31 13:50:00|537|536.4|539.9|539.3|540|539.4|536.6|536|363
1722434100000|2024-07-31 13:55:00|539.8|539.2|540.5|539.9|541.5|540.9|539.8|539.2|760
1722434400000|2024-07-31 14:00:00|540.4|539.8|537.4|536.8|540.4|539.8|537.4|536.8|554
1722434700000|2024-07-31 14:05:00|537.1|536.5|535.4|534.8|537.4|536.8|535.1|534.5|389
1722435000000|2024-07-31 14:10:00|535.1|534.5|534.4|533.8|535.1|534.5|534|533.4|337
1722435300000|2024-07-31 14:15:00|534.6|534|532.4|531.8|534.9|534.3|531.8|531.2|775
1722435600000|2024-07-31 14:20:00|532.3|531.7|535.2|534.6|535.7|535.1|532|531.4|1313
1722435900000|2024-07-31 14:25:00|535.5|534.9|535.7|535.1|536.5|535.9|534.8|534.2|646
1722436200000|2024-07-31 14:30:00|535.4|534.8|535|534.4|535.9|535.3|534.5|533.9|301
1722436500000|2024-07-31 14:35:00|535.1|534.5|533.5|532.9|535.2|534.6|533.4|532.8|1063
1722436800000|2024-07-31 14:40:00|533.6|533|532.6|532|534.3|533.7|532.5|531.9|541
1722437100000|2024-07-31 14:45:00|532.9|532.3|531.4|530.8|532.9|532.3|531.1|530.5|358
1722437400000|2024-07-31 14:50:00|531.3|530.7|530.9|530.3|532.1|531.5|530.9|530.3|339
1722437700000|2024-07-31 14:55:00|531.1|530.5|531.8|531.2|532.1|531.5|530.8|530.2|748
1722438000000|2024-07-31 15:00:00|531.6|531|534.6|534|534.7|534.1|531.6|531|622
1722438300000|2024-07-31 15:05:00|534.4|533.8|533.4|532.8|534.7|534.1|533.3|532.7|237
1722438600000|2024-07-31 15:10:00|533.5|532.9|533.6|533|534.6|534|533.3|532.7|214
1722438900000|2024-07-31 15:15:00|533.4|532.8|534.5|533.9|534.6|534|533.3|532.7|218
1722439200000|2024-07-31 15:20:00|534.6|534|536.4|535.8|536.5|535.9|534.6|534|293
1722439500000|2024-07-31 15:25:00|536.5|535.9|537.7|537.1|538.6|538|536.5|535.9|421
1722439800000|2024-07-31 15:30:00|537.6|537|538.5|537.9|538.6|538|537.1|536.5|212
1722440100000|2024-07-31 15:35:00|538.6|538|537.5|536.9|539.5|538.9|537.1|536.5|717
1722440400000|2024-07-31 15:40:00|537.7|537.1|539|538.4|539|538.4|537.7|537.1|390
1722440700000|2024-07-31 15:45:00|538.9|538.3|540|539.4|540.2|539.6|538.6|538|411
1722441000000|2024-07-31 15:50:00|539.7|539.1|540.2|539.6|540.2|539.6|539.2|538.6|268
1722441300000|2024-07-31 15:55:00|540.1|539.5|545.9|545.3|546|545.4|540|539.4|983
1722441600000|2024-07-31 16:00:00|546|545.4|547.6|547|548.1|547.5|545.4|544.8|698
1722441900000|2024-07-31 16:05:00|547.9|547.3|547|546.4|548.6|548|546.1|545.5|1098
1722442200000|2024-07-31 16:10:00|547.5|546.9|546.2|545.6|547.7|547.1|546|545.4|744
1722442500000|2024-07-31 16:15:00|546|545.4|545.4|544.8|546.3|545.7|544.9|544.3|613
1722442800000|2024-07-31 16:20:00|545.3|544.7|545.2|544.6|545.4|544.8|544|543.4|428
1722443100000|2024-07-31 16:25:00|545.3|544.7|546.2|545.6|546.3|545.7|545.2|544.6|400
1722443400000|2024-07-31 16:30:00|546.3|545.7|545.5|544.9|547|546.4|545.5|544.9|260
1722443700000|2024-07-31 16:35:00|545.4|544.8|545.2|544.6|545.7|545.1|545|544.4|207
1722444000000|2024-07-31 16:40:00|545.5|544.9|544|543.4|546|545.4|544|543.4|224
1722444300000|2024-07-31 16:45:00|543.9|543.3|545.3|544.7|545.3|544.7|543.7|543.1|317
1722444600000|2024-07-31 16:50:00|545.1|544.5|543.6|543|545.1|544.5|543.6|543|232
1722444900000|2024-07-31 16:55:00|543.3|542.7|543.6|543|544.1|543.5|543.3|542.7|231
1722445200000|2024-07-31 17:00:00|543.8|543.2|543.8|543.2|544.5|543.9|543.8|543.2|175
1722445500000|2024-07-31 17:05:00|543.6|543|542.9|542.3|543.6|543|542.7|542.1|263
1722445800000|2024-07-31 17:10:00|543.1|542.5|543.4|542.8|543.4|542.8|543.1|542.5|228
1722446100000|2024-07-31 17:15:00|543.5|542.9|543.3|542.7|543.6|543|543.1|542.5|155
1722446400000|2024-07-31 17:20:00|543.4|542.8|544.3|543.7|544.6|544|543.2|542.6|200
1722446700000|2024-07-31 17:25:00|544.2|543.6|544.2|543.6|544.6|544|544.1|543.5|272
1722447000000|2024-07-31 17:30:00|544.3|543.7|544.6|544|544.8|544.2|544.1|543.5|258
1722447300000|2024-07-31 17:35:00|544.3|543.7|543.6|543|544.3|543.7|543.3|542.7|217
1722447600000|2024-07-31 17:40:00|543.3|542.7|542.8|542.2|543.4|542.8|542.3|541.7|362
1722447900000|2024-07-31 17:45:00|542.9|542.3|542.2|541.6|543.4|542.8|542.1|541.5|479
1722448200000|2024-07-31 17:50:00|542.1|541.5|542.2|541.6|542.4|541.8|541.7|541.1|325
1722448500000|2024-07-31 17:55:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|323
1722448800000|2024-07-31 18:00:00|542.4|541.8|544.3|543.7|545.2|544.6|542.3|541.7|1290
1722449100000|2024-07-31 18:05:00|544.4|543.8|543.4|542.8|544.4|543.8|543.3|542.7|801
1722449400000|2024-07-31 18:10:00|543.3|542.7|541.7|541.1|543.8|543.2|541.5|540.9|2277
1722449700000|2024-07-31 18:15:00|541.9|541.3|541.5|540.9|542.6|542|541|540.4|691
1722470400000|2024-08-01 00:00:00|540.7|540.1|543.5|542.9|544.5|543.9|540.7|540.1|264
1722470700000|2024-08-01 00:05:00|543.4|542.8|544.9|544.3|544.9|544.3|543.3|542.7|49
1722471000000|2024-08-01 00:10:00|544.8|544.2|544.9|544.3|545|544.4|544.3|543.7|42
1722471300000|2024-08-01 00:15:00|544.8|544.2|545.2|544.6|545.2|544.6|544.5|543.9|74
1722471600000|2024-08-01 00:20:00|545.1|544.5|544.5|543.9|545.2|544.6|544.5|543.9|32
1722471900000|2024-08-01 00:25:00|544.6|544|544.3|543.7|544.8|544.2|544.3|543.7|28
1722472200000|2024-08-01 00:30:00|544.4|543.8|544.1|543.5|544.5|543.9|543.9|543.3|13
1722472500000|2024-08-01 00:35:00|544.2|543.6|543.1|542.5|544.2|543.6|543.1|542.5|47
1722472800000|2024-08-01 00:40:00|543.5|542.9|543.5|542.9|543.6|543|543.2|542.6|25
1722473100000|2024-08-01 00:45:00|543.6|543|543.7|543.1|544|543.4|543.6|543|14
1722473400000|2024-08-01 00:50:00|543.6|543|543.7|543.1|543.7|543.1|543.4|542.8|5
1722473700000|2024-08-01 00:55:00|543.8|543.2|543.5|542.9|544.2|543.6|543.5|542.9|33
1722474000000|2024-08-01 01:00:00|543.4|542.8|543.7|543.1|543.7|543.1|543.2|542.6|13
1722474300000|2024-08-01 01:05:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|20
1722474600000|2024-08-01 01:10:00|543.4|542.8|543.4|542.8|543.8|543.2|543.4|542.8|8
1722474900000|2024-08-01 01:15:00|543.5|542.9|544.5|543.9|544.8|544.2|543.5|542.9|20
1722475200000|2024-08-01 01:20:00|544.4|543.8|544.4|543.8|544.8|544.2|544.2|543.6|19
1722475500000|2024-08-01 01:25:00|544.6|544|544.5|543.9|544.7|544.1|544.3|543.7|20
1722475800000|2024-08-01 01:30:00|544.4|543.8|544.3|543.7|544.5|543.9|544.2|543.6|11
1722476100000|2024-08-01 01:35:00|544.2|543.6|543.9|543.3|544.2|543.6|543.9|543.3|32
1722476400000|2024-08-01 01:40:00|544.1|543.5|543.4|542.8|544.2|543.6|543.1|542.5|10
1722476700000|2024-08-01 01:45:00|543.6|543|543.4|542.8|543.6|543|543.4|542.8|9
1722477000000|2024-08-01 01:50:00|543.5|542.9|543.6|543|543.7|543.1|543.5|542.9|7
1722477300000|2024-08-01 01:55:00|543.4|542.8|543.6|543|543.6|543|543.4|542.8|4
1722477600000|2024-08-01 02:00:00|543.4|542.8|543.2|542.6|543.6|543|543.1|542.5|13
1722477900000|2024-08-01 02:05:00|543.1|542.5|543.6|543|543.7|543.1|543.1|542.5|26
1722478200000|2024-08-01 02:10:00|543.5|542.9|543.1|542.5|543.5|542.9|543.1|542.5|8
1722478500000|2024-08-01 02:15:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|4
1722478800000|2024-08-01 02:20:00|542.6|542|542.7|542.1|542.9|542.3|542.5|541.9|29
1722479100000|2024-08-01 02:25:00|542.9|542.3|542.8|542.2|542.9|542.3|542.7|542.1|7
1722479400000|2024-08-01 02:30:00|542.7|542.1|542.7|542.1|542.7|542.1|542.2|541.6|15
1722479700000|2024-08-01 02:35:00|542.6|542|542.1|541.5|542.7|542.1|542.1|541.5|4
1722480000000|2024-08-01 02:40:00|542.5|541.9|542.1|541.5|542.5|541.9|542.1|541.5|13
1722480300000|2024-08-01 02:45:00|542|541.4|542|541.4|542.5|541.9|541.9|541.3|87
1722480600000|2024-08-01 02:50:00|541.9|541.3|541.6|541|542|541.4|541.5|540.9|12
1722480900000|2024-08-01 02:55:00|541.7|541.1|541|540.4|541.7|541.1|541|540.4|24
1722481200000|2024-08-01 03:00:00|540.9|540.3|540.6|540|541|540.4|540.6|540|22
1722481500000|2024-08-01 03:05:00|540.5|539.9|540.5|539.9|541|540.4|540.5|539.9|19
1722481800000|2024-08-01 03:10:00|540.8|540.2|541.3|540.7|541.3|540.7|540.8|540.2|7
1722482100000|2024-08-01 03:15:00|541.2|540.6|541.2|540.6|541.4|540.8|541|540.4|7
1722482400000|2024-08-01 03:20:00|541.3|540.7|541.3|540.7|541.5|540.9|541.2|540.6|2
1722482700000|2024-08-01 03:25:00|541.4|540.8|542.2|541.6|542.2|541.6|541.4|540.8|17
1722483000000|2024-08-01 03:30:00|542.1|541.5|541.8|541.2|542.3|541.7|541.7|541.1|12
1722483300000|2024-08-01 03:35:00|541.7|541.1|541.6|541|542.1|541.5|541.6|541|3
1722483600000|2024-08-01 03:40:00|541.5|540.9|541.7|541.1|541.7|541.1|541.4|540.8|0
1722483900000|2024-08-01 03:45:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|0
1722484200000|2024-08-01 03:50:00|541.8|541.2|542.2|541.6|542.2|541.6|541.8|541.2|4
1722484500000|2024-08-01 03:55:00|542.1|541.5|542|541.4|542.2|541.6|541.8|541.2|6
1722484800000|2024-08-01 04:00:00|542.1|541.5|542.1|541.5|542.2|541.6|542|541.4|3
1722485100000|2024-08-01 04:05:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|4
1722485400000|2024-08-01 04:10:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|0
1722485700000|2024-08-01 04:15:00|542.5|541.9|542.9|542.3|542.9|542.3|542.4|541.8|18
1722486000000|2024-08-01 04:20:00|542.8|542.2|543.1|542.5|543.3|542.7|542.7|542.1|13
1722486300000|2024-08-01 04:25:00|543.3|542.7|543.2|542.6|543.4|542.8|543.1|542.5|5
1722486600000|2024-08-01 04:30:00|543.1|542.5|542.7|542.1|543.1|542.5|542.6|542|6
1722486900000|2024-08-01 04:35:00|542.8|542.2|543|542.4|543.2|542.6|542.8|542.2|7
1722487200000|2024-08-01 04:40:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|1
1722487500000|2024-08-01 04:45:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|0
1722487800000|2024-08-01 04:50:00|542.4|541.8|542.6|542|542.7|542.1|542.4|541.8|0
1722488100000|2024-08-01 04:55:00|542.7|542.1|542.7|542.1|543.1|542.5|542.7|542.1|8
1722488400000|2024-08-01 05:00:00|542.6|542|542.6|542|542.6|542|542.4|541.8|4
1722488700000|2024-08-01 05:05:00|542.5|541.9|542.7|542.1|542.8|542.2|542.5|541.9|3
1722489000000|2024-08-01 05:10:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|4
1722489300000|2024-08-01 05:15:00|542.7|542.1|542.9|542.3|542.9|542.3|542.6|542|10
1722489600000|2024-08-01 05:20:00|542.7|542.1|542.7|542.1|543|542.4|542.7|542.1|1
1722489900000|2024-08-01 05:25:00|542.8|542.2|542.6|542|542.9|542.3|542.6|542|1
1722490200000|2024-08-01 05:30:00|542.7|542.1|542.6|542|542.7|542.1|542.2|541.6|4
1722490500000|2024-08-01 05:35:00|542.5|541.9|542.5|541.9|542.6|542|542.4|541.8|4
1722490800000|2024-08-01 05:40:00|542.4|541.8|542.1|541.5|542.4|541.8|542.1|541.5|4
1722491100000|2024-08-01 05:45:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|3
1722491400000|2024-08-01 05:50:00|542.4|541.8|542.4|541.8|542.4|541.8|542.3|541.7|1
1722491700000|2024-08-01 05:55:00|542.3|541.7|541.8|541.2|542.3|541.7|541.5|540.9|11
1722492000000|2024-08-01 06:00:00|541.9|541.3|542.3|541.7|542.6|542|541.9|541.3|6
1722492300000|2024-08-01 06:05:00|542.4|541.8|542.3|541.7|542.5|541.8|542|541.4|11
1722492600000|2024-08-01 06:10:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|2
1722492900000|2024-08-01 06:15:00|542.5|541.9|542.8|542.2|542.8|542.2|542.5|541.9|3
1722493200000|2024-08-01 06:20:00|542.7|542.1|542.7|542.1|542.8|542.2|542.1|541.5|29
1722493500000|2024-08-01 06:25:00|542.5|541.9|542.2|541.6|542.5|541.9|541.6|541|27
1722493800000|2024-08-01 06:30:00|542.3|541.7|542.3|541.7|542.3|541.7|542|541.4|3
1722494100000|2024-08-01 06:35:00|542.4|541.8|542.1|541.5|542.4|541.8|542|541.4|12
1722494400000|2024-08-01 06:40:00|542.3|541.7|542.1|541.5|542.3|541.7|541.6|541|45
1722494700000|2024-08-01 06:45:00|542|541.4|542.1|541.5|542.3|541.7|542|541.4|3
1722495000000|2024-08-01 06:50:00|542.3|541.7|542.8|542.2|542.8|542.2|542.2|541.6|5
1722495300000|2024-08-01 06:55:00|542.9|542.3|543.7|543.1|544|543.4|542.9|542.3|46
1722495600000|2024-08-01 07:00:00|543.8|543.2|543.1|542.5|543.8|543.2|543.1|542.5|14
1722495900000|2024-08-01 07:05:00|543|542.4|543.5|542.9|543.8|543.2|543|542.4|6
1722496200000|2024-08-01 07:10:00|543.6|543|543.5|542.9|543.7|543.1|543.4|542.8|2
1722496500000|2024-08-01 07:15:00|543.6|543|544.4|543.8|544.4|543.8|543.6|543|20
1722496800000|2024-08-01 07:20:00|544.5|543.9|544.5|543.9|544.9|544.3|544.4|543.8|50
1722497100000|2024-08-01 07:25:00|544.6|544|544.5|543.9|544.7|544.1|544.4|543.8|23
1722497400000|2024-08-01 07:30:00|544.6|544|544.5|543.9|544.6|544|543.9|543.3|24
1722497700000|2024-08-01 07:35:00|544.6|544|544.5|543.9|544.6|544|544.3|543.7|18
1722498000000|2024-08-01 07:40:00|544.6|544|544.5|543.9|544.6|544|544.3|543.7|2
1722498300000|2024-08-01 07:45:00|544.6|544|544|543.4|544.7|544.1|544|543.4|14
1722498600000|2024-08-01 07:50:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|14
1722498900000|2024-08-01 07:55:00|543.4|542.8|543.6|543|543.8|543.2|543.4|542.8|18
1722499200000|2024-08-01 08:00:00|543.7|543.1|544.1|543.5|544.2|543.6|543.7|543.1|34
1722499500000|2024-08-01 08:05:00|544|543.4|544.5|543.9|544.5|543.9|543.7|543.1|74
1722499800000|2024-08-01 08:10:00|544.6|544|543.3|542.7|544.7|544.1|543.3|542.7|170
1722500100000|2024-08-01 08:15:00|543.5|542.9|544.1|543.5|544.4|543.8|543.5|542.9|70
1722500400000|2024-08-01 08:20:00|544.2|543.6|544.3|543.7|544.5|543.9|544.2|543.6|39
1722500700000|2024-08-01 08:25:00|544.1|543.5|544.4|543.8|544.5|543.9|544.1|543.5|17
1722501000000|2024-08-01 08:30:00|544.2|543.6|544.4|543.8|544.4|543.8|543.7|543.1|33
1722501300000|2024-08-01 08:35:00|544.9|544.3|545.2|544.6|545.2|544.6|544.7|544.1|22
1722501600000|2024-08-01 08:40:00|545.1|544.5|546.1|545.5|546.1|545.5|544.7|544.1|117
1722501900000|2024-08-01 08:45:00|546|545.4|545.9|545.3|546.2|545.6|545.2|544.6|94
1722502200000|2024-08-01 08:50:00|546|545.4|546.5|545.9|546.7|546.1|545.7|545.1|78
1722502500000|2024-08-01 08:55:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|108
1722502800000|2024-08-01 09:00:00|546.3|545.7|547.8|547.2|548|547.2|546.1|545.5|76
1722503100000|2024-08-01 09:05:00|548|547.4|548.4|547.8|549.1|548.5|547.6|547|226
1722503400000|2024-08-01 09:10:00|548.5|547.9|548.6|548|548.9|548.3|547.6|547|62
1722503700000|2024-08-01 09:15:00|548.5|547.9|547.5|546.9|548.5|547.9|547.2|546.6|122
1722504000000|2024-08-01 09:20:00|547.4|546.8|547.3|546.7|547.6|547|547.1|546.5|57
1722504300000|2024-08-01 09:25:00|547.2|546.6|547.4|546.8|547.6|547|547.2|546.6|21
1722504600000|2024-08-01 09:30:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|5
1722504900000|2024-08-01 09:35:00|547.4|546.8|547.2|546.6|547.4|546.8|546.8|546.2|56
1722505200000|2024-08-01 09:40:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|26
1722505500000|2024-08-01 09:45:00|547.2|546.6|547.4|546.8|547.5|546.9|546.7|546.1|60
1722505800000|2024-08-01 09:50:00|547.5|546.9|546.3|545.7|547.6|547|546.3|545.7|237
1722506100000|2024-08-01 09:55:00|546.1|545.5|545|544.4|546.1|545.5|545|544.4|18
1722506400000|2024-08-01 10:00:00|545.1|544.5|545.6|545|545.8|545.2|544.7|544.1|45
1722506700000|2024-08-01 10:05:00|545.2|544.6|545.1|544.5|545.3|544.7|545.1|544.5|24
1722507000000|2024-08-01 10:10:00|544.6|544|544.6|544|544.6|544|544.6|544|173
1722507300000|2024-08-01 10:15:00|544.7|544.1|544.4|543.8|544.7|544.1|544.2|543.6|40
1722507600000|2024-08-01 10:20:00|544|543.4|543.7|543.1|544.2|543.6|543.5|542.9|123
1722507900000|2024-08-01 10:25:00|543.8|543.2|543.7|543.1|544|543.4|543.6|543|55
1722508200000|2024-08-01 10:30:00|543.8|543.2|544.6|544|544.8|544.2|543.8|543.2|29
1722508500000|2024-08-01 10:35:00|544.4|543.8|544.7|544.1|544.7|544.1|544.4|543.8|19
1722508800000|2024-08-01 10:40:00|544.8|544.2|545.2|544.6|545.7|545.1|544.6|544|65
1722509100000|2024-08-01 10:45:00|545.3|544.7|544.6|544|545.3|544.7|544.5|543.9|19
1722509400000|2024-08-01 10:50:00|544.5|543.9|545.2|544.6|545.2|544.6|544.2|543.6|28
1722509700000|2024-08-01 10:55:00|545.1|544.5|544.9|544.3|545.3|544.7|544.8|544.2|13
1722510000000|2024-08-01 11:00:00|544.8|544.2|545.2|544.6|545.4|544.8|544.7|544.1|20
1722510300000|2024-08-01 11:05:00|545|544.4|546.2|545.6|546.2|545.6|545|544.4|10
1722510600000|2024-08-01 11:10:00|546.1|545.5|545.3|544.7|546.1|545.5|545.1|544.5|24
1722510900000|2024-08-01 11:15:00|545.5|544.9|545.5|544.9|545.6|545|545.3|544.7|22
1722511200000|2024-08-01 11:20:00|545.6|545|545.7|545.1|545.8|545.2|545.3|544.7|19
1722511500000|2024-08-01 11:25:00|545.5|544.9|545.3|544.7|545.6|545|545.2|544.6|6
1722511800000|2024-08-01 11:30:00|545.2|544.6|544.7|544.1|545.5|544.9|544.7|544.1|10
1722512100000|2024-08-01 11:35:00|545|544.4|545.6|545|545.6|545|544.9|544.3|20
1722512400000|2024-08-01 11:40:00|545.7|545.1|545.9|545.3|546.1|545.5|545.5|544.9|33
1722512700000|2024-08-01 11:45:00|546|545.4|545.6|545|546|545.4|545.3|544.7|56
1722513000000|2024-08-01 11:50:00|545.8|545.2|546.8|546.2|546.8|546.2|545.8|545.2|13
1722513300000|2024-08-01 11:55:00|546.7|546.1|547.1|546.5|547.6|547|546.6|546|61
1722513600000|2024-08-01 12:00:00|547.2|546.6|547.5|546.9|547.5|546.9|546.6|546|37
1722513900000|2024-08-01 12:05:00|547.4|546.8|547.2|546.6|547.5|546.9|546.8|546.2|98
1722514200000|2024-08-01 12:10:00|547.3|546.7|547.7|547.1|548.2|547.6|547.2|546.6|91
1722514500000|2024-08-01 12:15:00|547.6|547|546.9|546.3|547.9|547.3|546.9|546.3|94
1722514800000|2024-08-01 12:20:00|546.7|546.1|546.9|546.3|546.9|546.3|546.4|545.8|24
1722515100000|2024-08-01 12:25:00|547.2|546.6|546.8|546.2|547.2|546.6|546.8|546.2|23
1722515400000|2024-08-01 12:30:00|546.7|546.1|545.9|545.3|546.9|546.3|545.7|545.1|90
1722515700000|2024-08-01 12:35:00|546|545.4|545.1|544.5|546.2|545.6|544.9|544.3|176
1722516000000|2024-08-01 12:40:00|545.2|544.6|546|545.4|546.2|545.6|544.8|544.2|107
1722519000000|2024-08-01 13:30:00|544.4|543.8|544.5|543.9|545.3|544.7|542.4|541.8|1508
1722519300000|2024-08-01 13:35:00|544.4|543.8|546.1|545.5|546.5|545.9|544.4|543.8|744
1722519600000|2024-08-01 13:40:00|546|545.4|545.2|544.6|547.7|547.1|545.2|544.6|792
1722519900000|2024-08-01 13:45:00|545.1|544.5|542.9|542.3|545.5|544.9|542.3|541.7|1370
1722520200000|2024-08-01 13:50:00|542.7|542.1|542.3|541.7|543.2|542.6|541.3|540.7|628
1722520500000|2024-08-01 13:55:00|542.4|541.8|542.1|541.5|542.5|541.9|541.1|540.5|508
1722520800000|2024-08-01 14:00:00|542.3|541.7|540|539.4|542.8|542.2|540|539.4|614
1722521100000|2024-08-01 14:05:00|539.9|539.3|537.2|536.6|540|539.4|537.2|536.6|1052
1722521400000|2024-08-01 14:10:00|537.3|536.7|537.2|536.6|537.7|537.1|536.9|536.3|464
1722521700000|2024-08-01 14:15:00|537.1|536.5|536.9|536.3|538.2|537.6|536.4|535.8|609
1722522000000|2024-08-01 14:20:00|537.3|536.7|537.2|536.6|537.7|537.1|536.8|536.2|438
1722522300000|2024-08-01 14:25:00|537.1|536.5|536.9|536.3|538.2|537.6|536.9|536.3|271
1722522600000|2024-08-01 14:30:00|537|536.4|536.1|535.5|537.2|536.6|535.8|535.2|702
1722522900000|2024-08-01 14:35:00|536.2|535.6|535.8|535.2|536.6|536|535.8|535.2|511
1722523200000|2024-08-01 14:40:00|535.6|535|536.6|536|537.2|536.6|535.6|535|647
1722523500000|2024-08-01 14:45:00|536.3|535.7|537.6|537|538.1|537.5|536.3|535.7|371
1722523800000|2024-08-01 14:50:00|537.3|536.7|538.6|538|538.6|538|537.1|536.5|217
1722524100000|2024-08-01 14:55:00|538.7|538.1|542.5|541.9|542.5|541.9|538.7|538.1|705
1722524400000|2024-08-01 15:00:00|542.4|541.8|542.2|541.6|542.9|542.3|541.6|541|452
1722524700000|2024-08-01 15:05:00|542.3|541.7|540.9|540.3|542.4|541.8|540.5|539.9|253
1722525000000|2024-08-01 15:10:00|541.1|540.5|541.1|540.5|541.4|540.8|540.1|539.5|221
1722525300000|2024-08-01 15:15:00|540.9|540.3|541.6|541|542.1|541.5|540.7|540.1|295
1722525600000|2024-08-01 15:20:00|541.5|540.9|541.7|541.1|541.7|541.1|541|540.4|246
1722525900000|2024-08-01 15:25:00|541.8|541.2|544|543.4|544.1|543.5|541.8|541.2|1864
1722526200000|2024-08-01 15:30:00|543.9|543.3|543.5|542.9|544.1|543.5|543|542.4|187
1722526500000|2024-08-01 15:35:00|543.4|542.8|545.4|544.8|545.7|545.1|543.4|542.8|505
1722526800000|2024-08-01 15:40:00|545.5|544.9|545.7|545.1|545.7|545.1|544.1|543.5|272
1722527100000|2024-08-01 15:45:00|545.6|545|545.8|545.2|546.4|545.8|545.1|544.5|407
1722527400000|2024-08-01 15:50:00|545.9|545.3|545.3|544.7|546.5|545.9|545.2|544.6|280
1722527700000|2024-08-01 15:55:00|545.4|544.8|545.1|544.5|545.6|545|544.8|544.2|406
1722528000000|2024-08-01 16:00:00|545.2|544.6|544.9|544.3|545.4|544.8|544.2|543.6|245
1722528300000|2024-08-01 16:05:00|544.7|544.1|545.2|544.6|545.6|545|544.4|543.8|253
1722528600000|2024-08-01 16:10:00|545.3|544.7|545.4|544.8|545.9|545.3|544.7|544.1|292
1722528900000|2024-08-01 16:15:00|545.3|544.7|545|544.4|545.6|545|544.6|544|193
1722529200000|2024-08-01 16:20:00|544.9|544.3|545.3|544.7|545.5|544.9|544.6|544|157
1722529500000|2024-08-01 16:25:00|545.4|544.8|544.3|543.7|545.4|544.8|544.3|543.7|162
1722529800000|2024-08-01 16:30:00|544.4|543.8|544.8|544.2|544.8|544.2|543.6|543|171
1722530100000|2024-08-01 16:35:00|545|544.4|546|545.4|546|545.4|544.8|544.2|280
1722530400000|2024-08-01 16:40:00|546.2|545.6|547.5|546.9|547.5|546.9|546|545.4|386
1722530700000|2024-08-01 16:45:00|547.6|547|548.8|548.2|548.8|548.2|547.6|547|319
1722531000000|2024-08-01 16:50:00|548.7|548.1|549|548.4|549.4|548.8|548.5|547.9|295
1722531300000|2024-08-01 16:55:00|548.9|548.3|549.5|548.9|549.7|549.1|548.9|548.3|222
1722531600000|2024-08-01 17:00:00|549.2|548.6|549.3|548.7|549.4|548.8|548.3|547.7|346
1722531900000|2024-08-01 17:05:00|549.2|548.6|548.7|548.1|549.3|548.7|548.6|548|136
1722532200000|2024-08-01 17:10:00|548.6|548|549.6|549|549.8|549.2|548.6|548|227
1722532500000|2024-08-01 17:15:00|549.5|548.9|548.7|548.1|549.5|548.9|548.3|547.7|227
1722532800000|2024-08-01 17:20:00|548.5|547.9|548.1|547.5|548.5|547.9|548.1|547.5|149
1722533100000|2024-08-01 17:25:00|547.9|547.3|547.8|547.2|548|547.4|547.3|546.7|212
1722533400000|2024-08-01 17:30:00|547.9|547.3|547.8|547.2|548.2|547.6|547.7|547.1|281
1722533700000|2024-08-01 17:35:00|547.7|547.1|547.3|546.7|547.8|547.2|547.1|546.5|243
1722534000000|2024-08-01 17:40:00|547.2|546.6|546.8|546.2|547.4|546.8|546.6|546|184
1722534300000|2024-08-01 17:45:00|547|546.4|547.2|546.6|547.4|546.8|546.5|545.9|601
1722534600000|2024-08-01 17:50:00|547|546.4|547.7|547.1|547.9|547.3|547|546.4|187
1722534900000|2024-08-01 17:55:00|547.4|546.8|547.2|546.6|547.4|546.8|546.9|546.3|242
1722535200000|2024-08-01 18:00:00|546.9|546.3|548.3|547.7|548.3|547.7|546.9|546.3|517
1722535500000|2024-08-01 18:05:00|548.5|547.9|548.3|547.7|548.5|547.9|547.9|547.3|673
1722535800000|2024-08-01 18:10:00|548.5|547.9|547.4|546.8|548.5|547.9|546.8|546.2|1526
1722536100000|2024-08-01 18:15:00|547.5|546.9|548.5|547.9|548.5|547.9|547.5|546.9|1255
1722556800000|2024-08-02 00:00:00|546.3|545.7|546.1|545.5|547.1|546.5|545.6|545|190
1722557100000|2024-08-02 00:05:00|546|545.4|545.7|545.1|546|545.4|545.5|544.9|74
1722557400000|2024-08-02 00:10:00|545.8|545.2|546.9|546.3|546.9|546.3|545.1|544.5|61
1722557700000|2024-08-02 00:15:00|546.8|546.2|546.8|546.2|546.8|546.2|546.4|545.8|27
1722558000000|2024-08-02 00:20:00|546.9|546.3|546.5|545.9|546.9|546.3|546.5|545.9|14
1722558300000|2024-08-02 00:25:00|546.6|546|546.7|546.1|546.8|546.2|546.5|545.9|12
1722558600000|2024-08-02 00:30:00|546.6|546|547.2|546.6|547.3|546.7|546.6|546|53
1722558900000|2024-08-02 00:35:00|547.1|546.5|547.3|546.7|547.4|546.8|547.1|546.5|7
1722559200000|2024-08-02 00:40:00|547.6|547|547.6|547|548|547.4|547.5|546.9|38
1722559500000|2024-08-02 00:45:00|547.5|546.9|547.5|546.9|547.6|547|547.4|546.8|8
1722559800000|2024-08-02 00:50:00|547.6|547|548|547.4|548|547.4|547.5|546.9|1
1722560100000|2024-08-02 00:55:00|547.9|547.3|547.7|547.1|547.9|547.3|547.6|547|11
1722560400000|2024-08-02 01:00:00|547.6|547|547.8|547.2|547.8|547.2|547.5|546.9|11
1722560700000|2024-08-02 01:05:00|547.7|547.1|548.2|547.6|548.2|547.6|547.7|547.1|12
1722561000000|2024-08-02 01:10:00|548.1|547.5|548.1|547.5|548.2|547.6|547.8|547.2|6
1722561300000|2024-08-02 01:15:00|548.2|547.6|549|548.4|549|548.4|548.1|547.5|93
1722561600000|2024-08-02 01:20:00|549.1|548.5|549.9|549.3|550|549.4|549|548.4|82
1722561900000|2024-08-02 01:25:00|550|549.4|550.1|549.5|550.2|549.6|549.9|549.3|87
1722562200000|2024-08-02 01:30:00|550|549.4|551.2|550.6|551.2|550.6|550|549.4|121
1722562500000|2024-08-02 01:35:00|551|550.4|550.6|550|551.1|550.5|550.4|549.8|24
1722562800000|2024-08-02 01:40:00|550.5|549.9|550.9|550.3|551.1|550.5|550.5|549.9|18
1722563100000|2024-08-02 01:45:00|551|550.4|551.1|550.5|551.2|550.6|550.8|550.2|39
1722563400000|2024-08-02 01:50:00|551.2|550.6|551.3|550.7|551.3|550.7|551|550.4|33
1722563700000|2024-08-02 01:55:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|17
1722564000000|2024-08-02 02:00:00|551.3|550.7|550.4|549.8|551.3|550.7|550.3|549.7|49
1722564300000|2024-08-02 02:05:00|550.5|549.9|550.7|550.1|550.7|550.1|550.4|549.8|11
1722564600000|2024-08-02 02:10:00|550.6|550|550.4|549.8|550.6|550|550.1|549.5|20
1722564900000|2024-08-02 02:15:00|550.3|549.7|550.2|549.6|550.3|549.7|550.1|549.5|3
1722565200000|2024-08-02 02:20:00|550.1|549.5|549.7|549.1|550.2|549.6|549.7|549.1|31
1722565500000|2024-08-02 02:25:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|32
1722565800000|2024-08-02 02:30:00|549.3|548.7|548.8|548.2|549.7|549.1|548.8|548.2|101
1722566100000|2024-08-02 02:35:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|18
1722566400000|2024-08-02 02:40:00|549|548.4|549.1|548.5|549.2|548.6|548.7|548.1|23
1722566700000|2024-08-02 02:45:00|549.2|548.6|549.6|549|549.6|549|548.9|548.3|25
1722567000000|2024-08-02 02:50:00|549.7|549.1|549.7|549.1|550.1|549.5|549.6|549|14
1722567300000|2024-08-02 02:55:00|549.8|549.2|549.8|549.2|549.9|549.3|549.7|549.1|2
1722567600000|2024-08-02 03:00:00|550|549.4|550|549.4|550.1|549.5|549.8|549.2|7
1722567900000|2024-08-02 03:05:00|550.1|549.5|550.5|549.9|550.5|549.9|550|549.4|5
1722568200000|2024-08-02 03:10:00|550.4|549.8|550.5|549.9|550.6|550|550.3|549.7|10
1722568500000|2024-08-02 03:15:00|550.3|549.7|551|550.4|551|550.4|550.3|549.7|18
1722568800000|2024-08-02 03:20:00|550.9|550.3|550.6|550|550.9|550.3|550.5|549.9|5
1722569100000|2024-08-02 03:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|2
1722569400000|2024-08-02 03:30:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|3
1722569700000|2024-08-02 03:35:00|550.7|550.1|550.5|549.9|550.7|550.1|550.3|549.7|18
1722570000000|2024-08-02 03:40:00|550.6|550|550.6|550|550.6|550|550.5|549.9|3
1722570300000|2024-08-02 03:45:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|2
1722570600000|2024-08-02 03:50:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|5
1722570900000|2024-08-02 03:55:00|550.3|549.7|550.1|549.5|550.3|549.7|550|549.4|8
1722571200000|2024-08-02 04:00:00|550.2|549.6|550.4|549.8|550.4|549.8|550.2|549.6|4
1722571500000|2024-08-02 04:05:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|3
1722571800000|2024-08-02 04:10:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|7
1722572100000|2024-08-02 04:15:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|4
1722572400000|2024-08-02 04:20:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|7
1722572700000|2024-08-02 04:25:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|11
1722573000000|2024-08-02 04:30:00|550.4|549.8|549.6|549|550.5|549.9|549.5|548.9|13
1722573300000|2024-08-02 04:35:00|549.7|549.1|549.9|549.3|550|549.4|549.7|549.1|2
1722573600000|2024-08-02 04:40:00|550|549.4|549.9|549.3|550.2|549.6|549.8|549.2|13
1722573900000|2024-08-02 04:45:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|1
1722574200000|2024-08-02 04:50:00|549.9|549.3|550|549.4|550.2|549.6|549.8|549.2|8
1722574500000|2024-08-02 04:55:00|550.1|549.5|550|549.4|550.1|549.5|549.8|549.2|7
1722574800000|2024-08-02 05:00:00|550.1|549.5|549.5|548.9|550.1|549.5|549.5|548.9|12
1722575100000|2024-08-02 05:05:00|549.4|548.8|549.9|549.3|549.9|549.3|549.3|548.7|8
1722575400000|2024-08-02 05:10:00|550|549.4|549.7|549.1|550|549.4|549.5|548.9|11
1722575700000|2024-08-02 05:15:00|549.6|549|549.7|549.1|549.7|549.1|549.4|548.8|16
1722576000000|2024-08-02 05:20:00|549.6|549|549.6|549|549.7|549.1|549.6|549|2
1722576300000|2024-08-02 05:25:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|1
1722576600000|2024-08-02 05:30:00|549.6|549|549.6|549|550|549.4|549.6|549|7
1722576900000|2024-08-02 05:35:00|549.5|548.9|549.4|548.8|549.6|549|549.3|548.7|9
1722577200000|2024-08-02 05:40:00|549.3|548.7|551|550.4|551|550.4|549|548.4|179
1722577500000|2024-08-02 05:45:00|551.2|550.6|550|549.4|551.2|550.6|549.7|549.1|147
1722577800000|2024-08-02 05:50:00|549.9|549.3|550.2|549.6|550.2|549.6|549.8|549.2|10
1722578100000|2024-08-02 05:55:00|550.1|549.5|550.4|549.8|550.5|549.9|549.9|549.3|8
1722578400000|2024-08-02 06:00:00|550.3|549.7|550.2|549.6|550.3|549.7|550|549.4|6
1722578700000|2024-08-02 06:05:00|550.1|549.5|550.3|549.7|550.5|549.9|550.1|549.5|14
1722579000000|2024-08-02 06:10:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|8
1722579300000|2024-08-02 06:15:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|8
1722579600000|2024-08-02 06:20:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|4
1722579900000|2024-08-02 06:25:00|550.8|550.2|550.6|550|550.9|550.3|550.6|550|11
1722580200000|2024-08-02 06:30:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|6
1722580500000|2024-08-02 06:35:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|11
1722580800000|2024-08-02 06:40:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|10
1722581100000|2024-08-02 06:45:00|550.6|550|550.1|549.5|550.6|550|550.1|549.5|18
1722581400000|2024-08-02 06:50:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|6
1722581700000|2024-08-02 06:55:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|4
1722582000000|2024-08-02 07:00:00|550.3|549.7|546.5|545.9|550.3|549.7|546.5|545.9|179
1722582300000|2024-08-02 07:05:00|546.6|546|547.4|546.8|547.8|547.2|546.6|546|70
1722582600000|2024-08-02 07:10:00|547.3|546.7|547.4|546.8|547.6|547|547.3|546.7|15
1722582900000|2024-08-02 07:15:00|547.3|546.7|547.9|547.3|548.1|547.5|547.1|546.5|67
1722583200000|2024-08-02 07:20:00|547.8|547.2|547.1|546.5|547.8|547.2|547.1|546.5|45
1722583500000|2024-08-02 07:25:00|547.3|546.7|547.4|546.8|547.4|546.8|547.3|546.7|10
1722583800000|2024-08-02 07:30:00|547.3|546.7|547.1|546.5|547.4|546.8|546.7|546.1|50
1722584100000|2024-08-02 07:35:00|547|546.4|547.2|546.6|547.2|546.6|546.8|546.2|32
1722584400000|2024-08-02 07:40:00|547.1|546.5|546.9|546.3|547.2|546.6|546.7|546.1|8
1722584700000|2024-08-02 07:45:00|547|546.4|546.8|546.2|547|546.4|546.7|546.1|7
1722585000000|2024-08-02 07:50:00|546.7|546.1|546.9|546.3|547.1|546.5|546.7|546.1|15
1722585300000|2024-08-02 07:55:00|546.8|546.2|546.4|545.8|546.8|546.2|546.3|545.7|26
1722585600000|2024-08-02 08:00:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|20
1722585900000|2024-08-02 08:05:00|546.4|545.8|546.8|546.2|546.9|546.3|546.3|545.7|12
1722586200000|2024-08-02 08:10:00|546.7|546.1|546.3|545.7|546.7|546.1|546.3|545.7|8
1722586500000|2024-08-02 08:15:00|546.8|546.2|546.4|545.8|546.9|546.3|546.2|545.6|26
1722586800000|2024-08-02 08:20:00|546.3|545.7|546.3|545.7|546.3|545.7|546.2|545.6|13
1722587100000|2024-08-02 08:25:00|546.2|545.6|544.7|544.1|546.2|545.6|544.7|544.1|217
1722587400000|2024-08-02 08:30:00|544.9|544.3|544.7|544.1|544.9|544.3|544.6|544|31
1722587700000|2024-08-02 08:35:00|544.4|543.8|544.6|544|544.6|544|544.2|543.6|75
1722588000000|2024-08-02 08:40:00|544.7|544.1|544.6|544|544.7|544.1|544.5|543.9|12
1722588300000|2024-08-02 08:45:00|544.7|544.1|544.8|544.2|545.1|544.5|544.6|544|37
1722588600000|2024-08-02 08:50:00|544.9|544.3|545.6|545|545.7|545.1|544.7|544.1|35
1722588900000|2024-08-02 08:55:00|545.5|544.9|544.6|544|545.5|544.9|544.6|544|53
1722589200000|2024-08-02 09:00:00|544.5|543.9|545.1|544.5|545.3|544.7|544.1|543.5|87
1722589500000|2024-08-02 09:05:00|545.3|544.7|545.4|544.8|545.5|544.9|545.1|544.5|30
1722589800000|2024-08-02 09:10:00|545.5|544.9|546.4|545.8|546.4|545.8|545.5|544.9|42
1722590100000|2024-08-02 09:15:00|546.3|545.7|545.4|544.8|546.3|545.7|545.3|544.7|92
1722590400000|2024-08-02 09:20:00|545.5|544.9|546.4|545.8|546.5|545.9|545.5|544.9|36
1722590700000|2024-08-02 09:25:00|546.6|546|546.4|545.8|546.6|546|546.1|545.5|19
1722591000000|2024-08-02 09:30:00|546.5|545.9|546.4|545.8|546.7|546.1|546.2|545.6|13
1722591300000|2024-08-02 09:35:00|546.5|545.9|546.6|546|546.9|546.3|546.5|545.9|30
1722591600000|2024-08-02 09:40:00|546.7|546.1|546.7|546.1|547.1|546.5|546.4|545.8|20
1722591900000|2024-08-02 09:45:00|546.9|546.3|546.1|545.5|546.9|546.3|546|545.4|19
1722592200000|2024-08-02 09:50:00|546.2|545.6|546.1|545.5|546.2|545.6|545.9|545.3|17
1722592500000|2024-08-02 09:55:00|546.2|545.6|545.7|545.1|546.4|545.8|545.7|545.1|28
1722592800000|2024-08-02 10:00:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|23
1722593100000|2024-08-02 10:05:00|545.6|545|545.9|545.3|545.9|545.3|545.5|544.9|8
1722593400000|2024-08-02 10:10:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|14
1722593700000|2024-08-02 10:15:00|546.2|545.6|545.9|545.3|546.2|545.6|545.9|545.3|10
1722594000000|2024-08-02 10:20:00|546|545.4|545.4|544.8|546.2|545.6|545.4|544.8|33
1722594300000|2024-08-02 10:25:00|545.5|544.9|545.4|544.8|545.6|545|545.2|544.6|25
1722594600000|2024-08-02 10:30:00|545.7|545.1|545.3|544.7|545.7|545.1|545.2|544.6|287
1722594900000|2024-08-02 10:35:00|545.4|544.8|545.5|544.9|545.7|545.1|545.2|544.6|29
1722595200000|2024-08-02 10:40:00|545.6|545|545.5|544.9|545.6|545|545.4|544.8|32
1722595500000|2024-08-02 10:45:00|545.4|544.8|545.4|544.8|545.5|544.9|545.4|544.8|3
1722595800000|2024-08-02 10:50:00|545.5|544.9|545.9|545.3|545.9|545.3|545.5|544.9|29
1722596100000|2024-08-02 10:55:00|546|545.4|546|545.4|546.4|545.8|545.9|545.3|76
1722596400000|2024-08-02 11:00:00|546.2|545.6|546.6|546|546.6|546|546.1|545.5|41
1722596700000|2024-08-02 11:05:00|546.4|545.8|545.9|545.3|546.6|546|545.9|545.3|25
1722597000000|2024-08-02 11:10:00|546|545.4|547|546.4|547|546.4|546|545.4|27
1722597300000|2024-08-02 11:15:00|547.1|546.5|546.2|545.6|547.1|546.5|546.2|545.6|26
1722597600000|2024-08-02 11:20:00|546.5|545.9|545.9|545.3|546.5|545.9|545.9|545.3|38
1722597900000|2024-08-02 11:25:00|545.6|545|545.6|545|545.9|545.3|545.6|545|17
1722598200000|2024-08-02 11:30:00|545.5|544.9|546.1|545.5|546.1|545.5|545.5|544.9|46
1722598500000|2024-08-02 11:35:00|546|545.4|546.9|546.3|546.9|546.3|546|545.4|51
1722598800000|2024-08-02 11:40:00|547|546.4|547.4|546.8|547.9|547.3|546.9|546.3|89
1722599100000|2024-08-02 11:45:00|547.6|547|547.7|547.1|547.9|547.3|547.4|546.8|62
1722599400000|2024-08-02 11:50:00|547.6|547|547.6|547|547.9|547.3|547.4|546.8|90
1722599700000|2024-08-02 11:55:00|547.5|546.9|547.3|546.7|548|547.4|547.2|546.6|40
1722600000000|2024-08-02 12:00:00|547.2|546.6|546.4|545.8|547.2|546.6|546.3|545.7|37
1722600300000|2024-08-02 12:05:00|546.6|546|546.1|545.5|546.9|546.3|546.1|545.5|31
1722600600000|2024-08-02 12:10:00|545.8|545.2|546.8|546.2|546.9|546.3|545.8|545.2|68
1722600900000|2024-08-02 12:15:00|546.7|546.1|546.3|545.7|546.8|546.2|546.1|545.5|49
1722601200000|2024-08-02 12:20:00|546.5|545.9|546.8|546.2|546.9|546.3|546.3|545.7|91
1722601500000|2024-08-02 12:25:00|546.7|546.1|546.5|545.9|546.9|546.3|546.2|545.6|65
1722601800000|2024-08-02 12:30:00|546.6|546|546.1|545.5|547.6|547|545.6|545|167
1722602100000|2024-08-02 12:35:00|546.2|545.6|546.6|546|546.9|546.3|546.1|545.5|60
1722602400000|2024-08-02 12:40:00|547.1|546.5|547.9|547.3|548.1|547.5|546.7|546.1|120
1722605400000|2024-08-02 13:30:00|546.7|546.1|551.7|551.1|552.7|552.1|546.7|546.1|1285
1722605700000|2024-08-02 13:35:00|551.6|551|551.2|550.6|552|551.4|549.5|548.9|588
1722606000000|2024-08-02 13:40:00|551.3|550.7|551.2|550.6|553.3|552.7|550.6|550|887
1722606300000|2024-08-02 13:45:00|551.1|550.5|552.8|552.2|553.2|552.6|551.1|550.5|720
1722606600000|2024-08-02 13:50:00|552.7|552.1|551.8|551.2|552.9|552.3|550.9|550.3|511
1722606900000|2024-08-02 13:55:00|551.9|551.3|550.6|550|551.9|551.3|548.9|548.3|536
1722607200000|2024-08-02 14:00:00|550.5|549.9|553|552.4|553|552.4|550.4|549.8|510
1722607500000|2024-08-02 14:05:00|553.1|552.5|553.7|553.1|554|553.4|552.7|552.1|650
1722607800000|2024-08-02 14:10:00|553.6|553|551.9|551.3|553.8|553.2|551.7|551.1|408
1722608100000|2024-08-02 14:15:00|551.8|551.2|552.1|551.5|552.5|551.9|551.6|551|351
1722608400000|2024-08-02 14:20:00|552.2|551.6|551.9|551.3|552.2|551.6|550.8|550.2|463
1722608700000|2024-08-02 14:25:00|552|551.4|549.2|548.6|552|551.4|549.2|548.6|369
1722609000000|2024-08-02 14:30:00|549.4|548.8|548.6|548|549.6|549|548.5|547.9|388
1722609300000|2024-08-02 14:35:00|548.5|547.9|549|548.4|549.5|548.9|548.5|547.9|394
1722609600000|2024-08-02 14:40:00|548.9|548.3|549.2|548.6|549.6|549|547.7|547.1|324
1722609900000|2024-08-02 14:45:00|549.3|548.7|551|550.4|551.2|550.6|548.8|548.2|272
1722610200000|2024-08-02 14:50:00|550.9|550.3|553.6|553|553.8|553.2|550.9|550.3|1466
1722610500000|2024-08-02 14:55:00|553.8|553.2|553.5|552.9|554|553.4|552.7|552.1|329
1722610800000|2024-08-02 15:00:00|553.4|552.8|555|554.4|555.5|554.9|553.4|552.8|563
1722611100000|2024-08-02 15:05:00|554.7|554.1|553.5|552.9|555.3|554.7|553.5|552.9|610
1722611400000|2024-08-02 15:10:00|553.4|552.8|553.4|552.8|554|553.4|552.6|552|420
1722611700000|2024-08-02 15:15:00|553.2|552.6|553.9|553.3|554|553.4|552.6|552|178
1722612000000|2024-08-02 15:20:00|553.8|553.2|552.6|552|553.9|553.3|552.6|552|218
1722612300000|2024-08-02 15:25:00|552.5|551.9|551.2|550.6|552.7|552.1|551.1|550.5|225
1722612600000|2024-08-02 15:30:00|551.1|550.5|551|550.4|551.5|550.9|550.7|550.1|181
1722612900000|2024-08-02 15:35:00|551.2|550.6|551|550.4|551.2|550.6|550.2|549.6|186
1722613200000|2024-08-02 15:40:00|551.2|550.6|552|551.4|552.4|551.8|550.2|549.6|543
1722613500000|2024-08-02 15:45:00|551.9|551.3|551.9|551.3|552|551.4|551.5|550.9|232
1722613800000|2024-08-02 15:50:00|552|551.4|552.5|551.9|552.7|552.1|552|551.4|183
1722614100000|2024-08-02 15:55:00|552.6|552|554.4|553.8|554.6|554|552.4|551.8|936
1722614400000|2024-08-02 16:00:00|554.6|554|554.4|553.8|554.9|554.3|554.2|553.6|728
1722614700000|2024-08-02 16:05:00|554.3|553.7|553.9|553.3|555.3|554.7|553.7|553.1|864
1722615000000|2024-08-02 16:10:00|554.1|553.5|554.5|553.9|555.3|554.7|554.1|553.5|414
1722615300000|2024-08-02 16:15:00|554.6|554|553.3|552.7|554.9|554.3|553.3|552.7|236
1722615600000|2024-08-02 16:20:00|553.4|552.8|552.2|551.6|553.4|552.8|551.6|551|303
1722615900000|2024-08-02 16:25:00|552.1|551.5|551.4|550.8|552.4|551.8|551.2|550.6|253
1722616200000|2024-08-02 16:30:00|551.6|551|552.4|551.8|553.1|552.5|551.4|550.8|852
1722616500000|2024-08-02 16:35:00|552.3|551.7|551.2|550.6|552.4|551.8|551.2|550.6|171
1722616800000|2024-08-02 16:40:00|551.4|550.8|551.4|550.8|552.1|551.5|551.1|550.5|132
1722617100000|2024-08-02 16:45:00|551.5|550.9|551.9|551.3|551.9|551.3|551.2|550.6|128
1722617400000|2024-08-02 16:50:00|552.1|551.5|553.4|552.8|553.4|552.8|552|551.4|189
1722617700000|2024-08-02 16:55:00|553.2|552.6|553.2|552.6|553.7|553.1|552.9|552.3|204
1722618000000|2024-08-02 17:00:00|553.4|552.8|554.1|553.5|554.3|553.7|553.4|552.8|274
1722618300000|2024-08-02 17:05:00|554|553.4|553.8|553.2|554.1|553.5|553.3|552.7|136
1722618600000|2024-08-02 17:10:00|554|553.4|553.2|552.6|554|553.4|553.2|552.6|506
1722618900000|2024-08-02 17:15:00|553.1|552.5|551.8|551.2|553.2|552.6|551.8|551.2|196
1722619200000|2024-08-02 17:20:00|551.7|551.1|551.5|550.9|552.1|551.5|551.5|550.9|87
1722619500000|2024-08-02 17:25:00|551.4|550.8|550.3|549.7|551.5|550.9|550.3|549.7|124
1722619800000|2024-08-02 17:30:00|550.4|549.8|551.3|550.7|551.5|550.9|550.4|549.8|412
1722620100000|2024-08-02 17:35:00|551.4|550.8|551.3|550.7|551.4|550.8|550.9|550.3|158
1722620400000|2024-08-02 17:40:00|551.2|550.6|551.6|551|551.6|551|551|550.4|148
1722620700000|2024-08-02 17:45:00|551.5|550.9|551.1|550.5|551.6|551|550.8|550.2|242
1722621000000|2024-08-02 17:50:00|551.3|550.7|551.1|550.5|551.3|550.7|550.7|550.1|197
1722621300000|2024-08-02 17:55:00|551.2|550.6|552.1|551.5|552.3|551.7|550.9|550.3|392
1722621600000|2024-08-02 18:00:00|552|551.4|552.4|551.8|552.4|551.8|551.7|551.1|305
1722621900000|2024-08-02 18:05:00|552.5|551.9|552.6|552|552.9|552.3|552.2|551.6|817
1722622200000|2024-08-02 18:10:00|552.5|551.9|554|553.4|554|553.4|552.5|551.9|1915
1722622500000|2024-08-02 18:15:00|553.8|553.2|554.8|554.2|555|554.4|553.5|552.9|1103
1722816000000|2024-08-05 00:00:00|555.7|555.1|556.1|555.5|557|556.4|554.2|553.6|435
1722816300000|2024-08-05 00:05:00|556.3|555.7|555.5|554.9|556.3|555.7|555.1|554.5|79
1722816600000|2024-08-05 00:10:00|555.7|555.1|555.8|555.2|556|555.4|555.3|554.7|42
1722816900000|2024-08-05 00:15:00|555.9|555.3|556.2|555.6|556.3|555.7|555.4|554.8|41
1722817200000|2024-08-05 00:20:00|556|555.4|555.8|555.2|556.2|555.6|555.7|555.1|28
1722817500000|2024-08-05 00:25:00|555.7|555.1|555.6|555|555.7|555.1|555.5|554.9|32
1722817800000|2024-08-05 00:30:00|555.7|555.1|555.5|554.9|555.8|555.2|555|554.4|427
1722818100000|2024-08-05 00:35:00|555.6|555|554.7|554.1|555.8|555.2|554.4|553.8|170
1722818400000|2024-08-05 00:40:00|554.8|554.2|554.3|553.7|555.2|554.6|554.3|553.7|10
1722818700000|2024-08-05 00:45:00|554.1|553.5|553.9|553.3|554.3|553.7|553.9|553.3|22
1722819000000|2024-08-05 00:50:00|554|553.4|553.3|552.7|554|553.4|553.2|552.6|52
1722819300000|2024-08-05 00:55:00|553.2|552.6|553.2|552.6|553.4|552.8|553|552.4|24
1722819600000|2024-08-05 01:00:00|553.1|552.5|552.2|551.6|553.1|552.5|551.8|551.2|85
1722819900000|2024-08-05 01:05:00|552.3|551.7|552.2|551.6|552.5|551.9|551.9|551.3|37
1722820200000|2024-08-05 01:10:00|552.4|551.8|552.3|551.7|552.7|552.1|552.3|551.7|16
1722820500000|2024-08-05 01:15:00|552.4|551.8|553.3|552.7|553.7|553.1|552.3|551.7|41
1722820800000|2024-08-05 01:20:00|553.4|552.8|552.9|552.3|553.5|552.9|552.5|551.9|22
1722821100000|2024-08-05 01:25:00|552.8|552.2|553.4|552.8|553.6|553|552.8|552.2|43
1722821400000|2024-08-05 01:30:00|553.1|552.5|554.4|553.8|554.6|554|553.1|552.5|35
1722821700000|2024-08-05 01:35:00|554.3|553.7|554.7|554.1|554.7|554.1|553.8|553.2|38
1722822000000|2024-08-05 01:40:00|554.6|554|554.3|553.7|554.7|554.1|554.3|553.7|11
1722822300000|2024-08-05 01:45:00|554.4|553.8|554.2|553.6|554.4|553.8|554|553.4|18
1722822600000|2024-08-05 01:50:00|554.1|553.5|553.6|553|554.2|553.6|553.6|553|15
1722822900000|2024-08-05 01:55:00|553.4|552.8|552.9|552.3|553.4|552.8|552.7|552.1|19
1722823200000|2024-08-05 02:00:00|552.7|552.1|551.9|551.3|552.9|552.3|551.9|551.3|16
1722823500000|2024-08-05 02:05:00|552.1|551.5|552.1|551.5|552.4|551.8|552|551.4|17
1722823800000|2024-08-05 02:10:00|552|551.4|551.1|550.5|552|551.4|551.1|550.5|59
1722824100000|2024-08-05 02:15:00|551.2|550.6|550.4|549.8|551.2|550.6|550.2|549.6|58
1722824400000|2024-08-05 02:20:00|550.5|549.9|551.1|550.5|551.1|550.5|550.1|549.5|30
1722824700000|2024-08-05 02:25:00|551.2|550.6|551.5|550.9|551.5|550.9|550.9|550.3|18
1722825000000|2024-08-05 02:30:00|551.6|551|551.6|551|551.8|551.2|551.4|550.8|19
1722825300000|2024-08-05 02:35:00|551.7|551.1|551.9|551.3|552.2|551.6|551.7|551.1|4
1722825600000|2024-08-05 02:40:00|551.6|551|552|551.4|552|551.4|551.4|550.8|34
1722825900000|2024-08-05 02:45:00|552.1|551.5|551.7|551.1|552.2|551.6|551.6|551|3
1722826200000|2024-08-05 02:50:00|551.6|551|551.4|550.8|551.9|551.3|551.4|550.8|7
1722826500000|2024-08-05 02:55:00|551.7|551.1|551.4|550.8|551.9|551.3|551.2|550.6|13
1722826800000|2024-08-05 03:00:00|551.2|550.6|551.6|551|551.8|551.2|551.2|550.6|9
1722827100000|2024-08-05 03:05:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|4
1722827400000|2024-08-05 03:10:00|551.4|550.8|551.5|550.9|551.7|551.1|551.4|550.8|6
1722827700000|2024-08-05 03:15:00|551.4|550.8|551.5|550.9|551.5|550.9|551.4|550.8|5
1722828000000|2024-08-05 03:20:00|551.4|550.8|551.5|550.9|551.5|550.9|551.2|550.6|18
1722828300000|2024-08-05 03:25:00|551.6|551|551.5|550.9|551.7|551.1|551.4|550.8|4
1722828600000|2024-08-05 03:30:00|551.4|550.8|551|550.4|551.4|550.8|550.9|550.3|5
1722828900000|2024-08-05 03:35:00|550.9|550.3|550.9|550.3|551|550.4|550.9|550.3|5
1722829200000|2024-08-05 03:40:00|551|550.4|551|550.4|551|550.4|550.9|550.3|2
1722829500000|2024-08-05 03:45:00|550.9|550.3|551.2|550.6|551.2|550.6|550.7|550.1|18
1722829800000|2024-08-05 03:50:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|29
1722830100000|2024-08-05 03:55:00|551.1|550.5|550.8|550.2|551.2|550.6|550.8|550.2|17
1722830400000|2024-08-05 04:00:00|551|550.4|550.3|549.7|551|550.4|550.2|549.6|146
1722830700000|2024-08-05 04:05:00|550.2|549.6|550.3|549.7|550.3|549.7|549.9|549.3|39
1722831000000|2024-08-05 04:10:00|550.2|549.6|550.6|550|550.6|550|550|549.4|11
1722831300000|2024-08-05 04:15:00|550.4|549.8|550.6|550|550.6|550|550.3|549.7|3
1722831600000|2024-08-05 04:20:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|8
1722831900000|2024-08-05 04:25:00|550.2|549.6|550.2|549.6|550.4|549.8|550.2|549.6|8
1722832200000|2024-08-05 04:30:00|550.3|549.7|550.3|549.7|551.1|550.5|550.1|549.5|64
1722832500000|2024-08-05 04:35:00|550.4|549.8|550.6|550|550.7|550.1|550.4|549.8|16
1722832800000|2024-08-05 04:40:00|550.5|549.9|550.4|549.8|550.8|550.2|550.4|549.8|16
1722833100000|2024-08-05 04:45:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|5
1722833400000|2024-08-05 04:50:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|5
1722833700000|2024-08-05 04:55:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|7
1722834000000|2024-08-05 05:00:00|550.1|549.5|549.3|548.7|550.1|549.5|548.9|548.3|56
1722834300000|2024-08-05 05:05:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|32
1722834600000|2024-08-05 05:10:00|548.7|548.1|549.2|548.6|549.3|548.7|548.7|548.1|39
1722834900000|2024-08-05 05:15:00|549.1|548.5|549.3|548.7|549.4|548.8|549|548.4|12
1722835200000|2024-08-05 05:20:00|549.2|548.6|549.2|548.6|549.4|548.8|549.2|548.6|13
1722835500000|2024-08-05 05:25:00|548.9|548.3|549|548.4|549.2|548.6|548.9|548.3|17
1722835800000|2024-08-05 05:30:00|549.1|548.5|549.3|548.7|549.4|548.8|548.7|548.1|43
1722836100000|2024-08-05 05:35:00|549.2|548.6|549.3|548.7|549.4|548.8|548.9|548.3|33
1722836400000|2024-08-05 05:40:00|549.2|548.6|549.3|548.7|549.5|548.9|549.2|548.6|16
1722836700000|2024-08-05 05:45:00|549.2|548.6|548.8|548.2|549.2|548.6|548.8|548.2|15
1722837000000|2024-08-05 05:50:00|549|548.4|548.5|547.9|549|548.4|548.1|547.5|74
1722837300000|2024-08-05 05:55:00|548.3|547.7|548.5|547.9|548.9|548.3|548.2|547.6|27
1722837600000|2024-08-05 06:00:00|548.6|548|547.6|547|548.7|548.1|547.6|547|101
1722837900000|2024-08-05 06:05:00|547.4|546.8|545.9|545.3|547.7|547.1|545.7|545.1|364
1722838200000|2024-08-05 06:10:00|545.8|545.2|546.3|545.7|546.4|545.8|545.7|545.1|56
1722838500000|2024-08-05 06:15:00|546.2|545.6|546.3|545.7|547.1|546.5|546.2|545.6|50
1722838800000|2024-08-05 06:20:00|546.4|545.8|546|545.4|546.4|545.8|545.8|545.2|20
1722839100000|2024-08-05 06:25:00|546.2|545.6|547.5|546.9|547.7|547.1|545.9|545.3|121
1722839400000|2024-08-05 06:30:00|547.6|547|549.3|548.7|549.3|548.7|547.5|546.9|51
1722839700000|2024-08-05 06:35:00|549.6|549|549.8|549.2|550.1|549.5|549.5|548.9|89
1722840000000|2024-08-05 06:40:00|550|549.4|550.2|549.6|550.7|550.1|550|549.4|52
1722840300000|2024-08-05 06:45:00|550.3|549.7|551.1|550.5|551.1|550.5|550.1|549.5|67
1722840600000|2024-08-05 06:50:00|551.2|550.6|550.1|549.5|551.2|550.6|550.1|549.5|31
1722840900000|2024-08-05 06:55:00|550|549.4|550.1|549.5|550.6|550|550|549.4|16
1722841200000|2024-08-05 07:00:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|37
1722841500000|2024-08-05 07:05:00|550.1|549.5|549.9|549.3|550.3|549.7|549.8|549.2|22
1722841800000|2024-08-05 07:10:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|21
1722842100000|2024-08-05 07:15:00|550.4|549.8|550.8|550.2|551.1|550.5|550.4|549.8|39
1722842400000|2024-08-05 07:20:00|550.5|549.9|551|550.4|551.1|550.5|550.5|549.9|89
1722842700000|2024-08-05 07:25:00|551.1|550.5|550.4|549.8|551.4|550.8|550.3|549.7|35
1722843000000|2024-08-05 07:30:00|550.3|549.7|550.5|549.9|550.9|550.3|550.3|549.7|59
1722843300000|2024-08-05 07:35:00|550.6|550|550.4|549.8|550.9|550.3|550.2|549.6|63
1722843600000|2024-08-05 07:40:00|550.7|550.1|550.4|549.8|550.8|550.2|550.2|549.6|19
1722843900000|2024-08-05 07:45:00|550.6|550|550.1|549.5|550.6|550|550.1|549.5|11
1722844200000|2024-08-05 07:50:00|549.9|549.3|549.4|548.8|550.1|549.5|549.4|548.8|74
1722844500000|2024-08-05 07:55:00|549.5|548.9|550.1|549.5|550.4|549.8|549.5|548.9|38
1722844800000|2024-08-05 08:00:00|549.9|549.3|549.9|549.3|550.2|549.6|549.7|549.1|37
1722845100000|2024-08-05 08:05:00|550.1|549.5|550.4|549.8|550.9|550.3|550.1|549.5|57
1722845400000|2024-08-05 08:10:00|550.2|549.6|550.4|549.8|550.4|549.8|550.1|549.5|15
1722845700000|2024-08-05 08:15:00|550.3|549.7|549.4|548.8|550.3|549.7|549.3|548.7|21
1722846000000|2024-08-05 08:20:00|549.5|548.9|548.9|548.3|549.6|549|548.7|548.1|40
1722846300000|2024-08-05 08:25:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|42
1722846600000|2024-08-05 08:30:00|548.7|548.1|549|548.4|549.4|548.8|548.7|548.1|16
1722846900000|2024-08-05 08:35:00|549.1|548.5|549.6|549|549.7|549.1|549.1|548.5|12
1722847200000|2024-08-05 08:40:00|549.7|549.1|549|548.4|549.7|549.1|549|548.4|17
1722847500000|2024-08-05 08:45:00|548.9|548.3|547.8|547.2|548.9|548.3|547.7|547.1|173
1722847800000|2024-08-05 08:50:00|547.9|547.3|547.5|546.9|548|547.4|547.2|546.6|63
1722848100000|2024-08-05 08:55:00|547.3|546.7|547|546.4|547.5|546.9|546.8|546.2|39
1722848400000|2024-08-05 09:00:00|547.2|546.6|547.6|547|548|547.4|547.2|546.6|48
1722848700000|2024-08-05 09:05:00|547.5|546.9|547.8|547.2|547.9|547.3|547.3|546.7|38
1722849000000|2024-08-05 09:10:00|547.9|547.3|546.9|546.3|547.9|547.3|546.8|546.2|67
1722849300000|2024-08-05 09:15:00|547|546.4|547.5|546.9|547.8|547.2|547|546.4|19
1722849600000|2024-08-05 09:20:00|547.4|546.8|547.8|547.2|547.8|547.2|547.4|546.8|9
1722849900000|2024-08-05 09:25:00|547.5|546.9|547.8|547.2|548|547.4|547|546.4|49
1722850200000|2024-08-05 09:30:00|547.7|547.1|548.2|547.6|548.4|547.8|547.5|546.9|39
1722850500000|2024-08-05 09:35:00|548.3|547.7|547.8|547.2|548.3|547.7|547.7|547.1|8
1722850800000|2024-08-05 09:40:00|547.7|547.1|548.5|547.9|548.6|548|547.6|547|32
1722851100000|2024-08-05 09:45:00|548.3|547.7|548.4|547.8|548.4|547.8|548.2|547.6|62
1722851400000|2024-08-05 09:50:00|548.5|547.9|548.4|547.8|548.6|548|548.2|547.6|41
1722851700000|2024-08-05 09:55:00|548.2|547.6|547.9|547.3|548.2|547.6|547.6|547|83
1722852000000|2024-08-05 10:00:00|548.1|547.5|547.6|547|548.2|547.6|547.6|547|137
1722852300000|2024-08-05 10:05:00|547.2|546.6|547.7|547.1|547.9|547.3|547.2|546.6|18
1722852600000|2024-08-05 10:10:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|14
1722852900000|2024-08-05 10:15:00|548.6|548|547.8|547.2|548.6|548|547.6|547|35
1722853200000|2024-08-05 10:20:00|548|547.4|547.1|546.5|548|547.4|547.1|546.5|23
1722853500000|2024-08-05 10:25:00|547.2|546.6|547.6|547|547.6|547|547.1|546.5|34
1722853800000|2024-08-05 10:30:00|547.3|546.7|547.3|546.7|547.5|546.9|547.1|546.5|23
1722854100000|2024-08-05 10:35:00|547.4|546.8|547.1|546.5|547.6|547|546.8|546.2|31
1722854400000|2024-08-05 10:40:00|546.9|546.3|546.7|546.1|547.1|546.5|546.7|546.1|65
1722854700000|2024-08-05 10:45:00|546.3|545.7|546.3|545.7|546.4|545.8|546.2|545.6|89
1722855000000|2024-08-05 10:50:00|546.4|545.8|546.3|545.7|546.4|545.8|545.9|545.3|74
1722855300000|2024-08-05 10:55:00|546.4|545.8|545.5|544.9|546.4|545.8|545.2|544.6|49
1722855600000|2024-08-05 11:00:00|545.6|545|545|544.4|545.9|545.3|544.9|544.3|116
1722855900000|2024-08-05 11:05:00|544.9|544.3|544.2|543.6|545.1|544.5|543.9|543.3|104
1722856200000|2024-08-05 11:10:00|544.3|543.7|543.9|543.3|544.5|543.9|543.9|543.3|93
1722856500000|2024-08-05 11:15:00|543.8|543.2|543.1|542.5|543.9|543.3|543.1|542.5|246
1722856800000|2024-08-05 11:20:00|543|542.4|542.2|541.6|543.4|542.8|542.2|541.6|194
1722857100000|2024-08-05 11:25:00|542.3|541.7|542.2|541.6|542.4|541.8|541.9|541.3|168
1722857400000|2024-08-05 11:30:00|542.1|541.5|542.1|541.5|542.3|541.7|542|541.4|115
1722857700000|2024-08-05 11:35:00|542.2|541.6|541.7|541.1|542.2|541.6|541.6|541|139
1722858000000|2024-08-05 11:40:00|541.4|540.8|540.7|540.1|541.7|541.1|540.6|540|298
1722858300000|2024-08-05 11:45:00|540.8|540.2|540.3|539.7|540.8|540.2|540|539.4|371
1722858600000|2024-08-05 11:50:00|540.4|539.8|538.8|538.2|540.4|539.8|538.6|538|437
1722858900000|2024-08-05 11:55:00|538.9|538.3|539|538.4|539.2|538.6|538.3|537.7|315
1722859200000|2024-08-05 12:00:00|538.9|538.3|538.8|538.2|539.3|538.7|538.7|538.1|945
1722859500000|2024-08-05 12:05:00|538.9|538.3|538.2|537.6|539.2|538.6|537.9|537.3|637
1722859800000|2024-08-05 12:10:00|538.3|537.7|538.6|538|538.9|538.3|537.9|537.3|358
1722860100000|2024-08-05 12:15:00|538.7|538.1|537.2|536.6|538.7|538.1|537.2|536.6|176
1722860400000|2024-08-05 12:20:00|537.1|536.5|537.7|537.1|537.8|537.2|536.5|535.9|332
1722860700000|2024-08-05 12:25:00|537.6|537|538.4|537.8|538.8|538.2|537.5|536.9|267
1722861000000|2024-08-05 12:30:00|538.2|537.6|538.7|538.1|538.7|538.1|537.2|536.6|295
1722861300000|2024-08-05 12:35:00|538.5|537.9|539.3|538.7|539.4|538.8|538.3|537.7|244
1722861600000|2024-08-05 12:40:00|539.2|538.6|541.1|540.5|541.2|540.6|539.2|538.6|181
1722864600000|2024-08-05 13:30:00|541.1|540.5|545|544.4|546.2|545.6|541.1|540.5|2062
1722864900000|2024-08-05 13:35:00|545.3|544.7|546.3|545.7|547.3|546.7|544.5|543.9|780
1722865200000|2024-08-05 13:40:00|546.4|545.8|546.7|546.1|547.9|547.3|545.6|545|833
1722865500000|2024-08-05 13:45:00|546.9|546.3|547.9|547.3|548|547.4|546.9|546.3|568
1722865800000|2024-08-05 13:50:00|547.8|547.2|545.9|545.3|547.9|547.3|545.2|544.6|779
1722866100000|2024-08-05 13:55:00|546|545.4|544.8|544.2|546.3|545.7|544|543.4|529
1722866400000|2024-08-05 14:00:00|545|544.4|545.2|544.6|546.6|546|544.5|543.9|448
1722866700000|2024-08-05 14:05:00|545|544.4|547.1|546.5|548.2|547.6|544.5|543.9|423
1722867000000|2024-08-05 14:10:00|547|546.4|549.4|548.8|549.4|548.8|546|545.4|571
1722867300000|2024-08-05 14:15:00|549.1|548.5|549.8|549.2|550.3|549.7|548.5|547.9|363
1722867600000|2024-08-05 14:20:00|549.7|549.1|550|549.4|550.5|549.9|548.9|548.3|281
1722867900000|2024-08-05 14:25:00|550.2|549.6|549|548.4|550.5|549.9|549|548.4|247
1722868200000|2024-08-05 14:30:00|549.1|548.5|551.2|550.6|551.9|551.3|548.8|548.2|532
1722868500000|2024-08-05 14:35:00|551.1|550.5|550.9|550.3|551.2|550.6|549.8|549.2|404
1722868800000|2024-08-05 14:40:00|551|550.4|552.8|552.2|553.2|552.6|550.5|549.9|432
1722869100000|2024-08-05 14:45:00|552.6|552|552.8|552.2|553.4|552.8|552.5|551.9|287
1722869400000|2024-08-05 14:50:00|553|552.4|551.9|551.3|553.3|552.7|551.5|550.9|401
1722869700000|2024-08-05 14:55:00|551.8|551.2|551.7|551.1|551.9|551.3|551.6|551|44
1722870000000|2024-08-05 15:00:00|551.9|551.3|553|552.4|553.1|552.5|550.8|550.2|449
1722870300000|2024-08-05 15:05:00|553.1|552.5|553.6|553|554.3|553.7|552.5|551.9|283
1722870600000|2024-08-05 15:10:00|553.5|552.9|553.2|552.6|554.3|553.7|552.7|552.1|228
1722870900000|2024-08-05 15:15:00|553.3|552.7|553.3|552.7|554.8|554.2|552.9|552.3|326
1722871200000|2024-08-05 15:20:00|553.1|552.5|551.6|551|553.2|552.6|551|550.4|324
1722871500000|2024-08-05 15:25:00|551.5|550.9|549.5|548.9|551.7|551.1|549.3|548.7|262
1722871800000|2024-08-05 15:30:00|549.6|549|551|550.4|551|550.4|549.6|549|201
1722872100000|2024-08-05 15:35:00|551.1|550.5|552.7|552.1|552.7|552.1|550.6|550|227
1722872400000|2024-08-05 15:40:00|552.6|552|551.5|550.9|552.7|552.1|551.1|550.5|192
1722872700000|2024-08-05 15:45:00|551.6|551|551.3|550.7|552.1|551.5|551.1|550.5|155
1722873000000|2024-08-05 15:50:00|551.2|550.6|551.5|550.9|551.6|551|550.8|550.2|219
1722873300000|2024-08-05 15:55:00|551.6|551|550.7|550.1|551.6|551|550.3|549.7|176
1722873600000|2024-08-05 16:00:00|550.9|550.3|552.2|551.6|552.4|551.8|550.7|550.1|265
1722873900000|2024-08-05 16:05:00|551.9|551.3|551.2|550.6|551.9|551.3|551.1|550.5|187
1722874200000|2024-08-05 16:10:00|551.5|550.9|550.9|550.3|551.8|551.2|550.7|550.1|167
1722874500000|2024-08-05 16:15:00|550.8|550.2|551.1|550.5|551.6|551|550.6|550|158
1722874800000|2024-08-05 16:20:00|551|550.4|550.7|550.1|551.6|551|550.1|549.5|175
1722875100000|2024-08-05 16:25:00|550.8|550.2|549.8|549.2|550.9|550.3|549.6|549|349
1722875400000|2024-08-05 16:30:00|549.9|549.3|550.4|549.8|550.9|550.3|549.9|549.3|147
1722875700000|2024-08-05 16:35:00|550.5|549.9|550.8|550.2|550.8|550.2|550.1|549.5|131
1722876000000|2024-08-05 16:40:00|550.6|550|551.1|550.5|551.1|550.5|550.4|549.8|148
1722876300000|2024-08-05 16:45:00|551|550.4|551.8|551.2|552.2|551.6|550.9|550.3|118
1722876600000|2024-08-05 16:50:00|551.7|551.1|551.6|551|551.8|551.2|551.3|550.7|101
1722876900000|2024-08-05 16:55:00|551.7|551.1|552.1|551.5|552.8|552.2|551.7|551.1|222
1722877200000|2024-08-05 17:00:00|552|551.4|552.2|551.6|552.5|551.9|552|551.4|146
1722877500000|2024-08-05 17:05:00|552.1|551.5|551.4|550.8|552.3|551.7|551.3|550.7|267
1722877800000|2024-08-05 17:10:00|551.7|551.1|553.2|552.6|553.2|552.6|551.7|551.1|162
1722878100000|2024-08-05 17:15:00|552.9|552.3|553|552.4|553.7|553.1|552.9|552.3|223
1722878400000|2024-08-05 17:20:00|553.2|552.6|552.4|551.8|553.3|552.7|552.4|551.8|101
1722878700000|2024-08-05 17:25:00|552.4|551.8|552.7|552.1|552.8|552.2|552.3|551.7|142
1722879000000|2024-08-05 17:30:00|552.4|551.8|552.3|551.7|553|552.4|552.3|551.7|198
1722879300000|2024-08-05 17:35:00|552.4|551.8|553.2|552.6|553.2|552.6|552.2|551.6|183
1722879600000|2024-08-05 17:40:00|553.1|552.5|553.2|552.6|553.4|552.8|553.1|552.5|193
1722879900000|2024-08-05 17:45:00|553.4|552.8|554.7|554.1|554.7|554.1|553.4|552.8|396
1722880200000|2024-08-05 17:50:00|554.8|554.2|555|554.4|555.3|554.7|554.8|554.2|261
1722880500000|2024-08-05 17:55:00|554.8|554.2|555.5|554.9|555.7|555.1|554.8|554.2|737
1722880800000|2024-08-05 18:00:00|555.4|554.8|553.3|552.7|555.4|554.8|553.3|552.7|611
1722881100000|2024-08-05 18:05:00|553.4|552.8|554.1|553.5|554.4|553.8|553.4|552.8|541
1722881400000|2024-08-05 18:10:00|554.2|553.6|555.4|554.8|555.7|555.1|554.2|553.6|2222
1722881700000|2024-08-05 18:15:00|555.6|555|556.9|556.3|556.9|556.3|555.6|555|937
1722902400000|2024-08-06 00:00:00|555|554.4|556.6|556|558.4|557.8|554.8|554.2|561
1722902700000|2024-08-06 00:05:00|556.7|556.1|554.8|554.2|556.9|556.3|554.1|553.5|115
1722903000000|2024-08-06 00:10:00|554.9|554.3|553.8|553.2|555.2|554.6|553.5|552.9|93
1722903300000|2024-08-06 00:15:00|553.9|553.3|553.8|553.2|554|553.4|553.7|553.1|12
1722903600000|2024-08-06 00:20:00|553.9|553.3|554.6|554|555|554.4|553.8|553.2|29
1722903900000|2024-08-06 00:25:00|554.7|554.1|554.1|553.5|554.7|554.1|554.1|553.5|15
1722904200000|2024-08-06 00:30:00|554.2|553.6|554.5|553.9|555|554.4|554.1|553.5|20
1722904500000|2024-08-06 00:35:00|554.3|553.7|554.4|553.8|554.7|554.1|554.1|553.5|75
1722904800000|2024-08-06 00:40:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|12
1722905100000|2024-08-06 00:45:00|554.3|553.7|553.8|553.2|554.3|553.7|553.7|553.1|18
1722905400000|2024-08-06 00:50:00|553.7|553.1|554.4|553.8|554.5|553.9|553.7|553.1|10
1722905700000|2024-08-06 00:55:00|554.3|553.7|554.5|553.9|554.7|554.1|554.2|553.6|10
1722906000000|2024-08-06 01:00:00|554.3|553.7|554.3|553.7|554.7|554.1|554.2|553.6|23
1722906300000|2024-08-06 01:05:00|554.4|553.8|553.7|553.1|554.5|553.9|553.7|553.1|22
1722906600000|2024-08-06 01:10:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|16
1722906900000|2024-08-06 01:15:00|553.8|553.2|553.5|552.9|554|553.4|553.5|552.9|18
1722907200000|2024-08-06 01:20:00|553.3|552.7|553.4|552.8|553.5|552.9|553.3|552.7|1
1722907500000|2024-08-06 01:25:00|553.5|552.9|553.2|552.6|553.6|553|553.2|552.6|6
1722907800000|2024-08-06 01:30:00|553.3|552.7|552.7|552.1|553.5|552.9|552.7|552.1|15
1722908100000|2024-08-06 01:35:00|552.8|552.2|552.6|552|553|552.4|552.6|552|6
1722908400000|2024-08-06 01:40:00|552.7|552.1|553|552.4|553.5|552.9|552.7|552.1|21
1722908700000|2024-08-06 01:45:00|552.9|552.3|553.7|553.1|553.7|553.1|552.9|552.3|11
1722909000000|2024-08-06 01:50:00|553.9|553.3|554.1|553.5|554.2|553.6|553.9|553.3|5
1722909300000|2024-08-06 01:55:00|554|553.4|553.9|553.3|554.1|553.5|553.7|553.1|10
1722909600000|2024-08-06 02:00:00|554|553.4|554.5|553.9|554.5|553.9|553.7|553.1|17
1722909900000|2024-08-06 02:05:00|554.4|553.8|553.8|553.2|554.5|553.9|553.8|553.2|223
1722910200000|2024-08-06 02:10:00|553.7|553.1|553.7|553.1|554|553.4|553.6|553|5
1722910500000|2024-08-06 02:15:00|553.6|553|553.5|552.9|553.7|553.1|553.5|552.9|2
1722910800000|2024-08-06 02:20:00|553.6|553|554.5|553.9|554.5|553.9|553.6|553|25
1722911100000|2024-08-06 02:25:00|554.4|553.8|554.6|554|554.7|554.1|554.4|553.8|5
1722911400000|2024-08-06 02:30:00|554.5|553.9|553.7|553.1|554.5|553.9|553.7|553.1|16
1722911700000|2024-08-06 02:35:00|554|553.4|554|553.4|554.1|553.5|554|553.4|7
1722912000000|2024-08-06 02:40:00|553.9|553.3|554|553.4|554|553.4|553.7|553.1|6
1722912300000|2024-08-06 02:45:00|553.9|553.3|554|553.4|554.2|553.6|553.7|553.1|10
1722912600000|2024-08-06 02:50:00|553.9|553.3|553.5|552.9|554|553.4|553.5|552.9|5
1722912900000|2024-08-06 02:55:00|553.4|552.8|553|552.4|553.4|552.8|553|552.4|8
1722913200000|2024-08-06 03:00:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|4
1722913500000|2024-08-06 03:05:00|553.4|552.8|553|552.4|553.6|553|552.8|552.2|47
1722913800000|2024-08-06 03:10:00|552.8|552.2|552.8|552.2|553|552.4|552.6|552|5
1722914100000|2024-08-06 03:15:00|552.1|551.5|551.7|551.1|552.1|551.5|551.6|551|10
1722914400000|2024-08-06 03:20:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|2
1722914700000|2024-08-06 03:25:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|20
1722915000000|2024-08-06 03:30:00|552.1|551.5|551.9|551.3|552.2|551.6|551.9|551.3|15
1722915300000|2024-08-06 03:35:00|552.2|551.6|552.3|551.7|552.6|552|552.2|551.6|19
1722915600000|2024-08-06 03:40:00|552.2|551.6|552.3|551.7|552.3|551.7|552.2|551.6|3
1722915900000|2024-08-06 03:45:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|5
1722916200000|2024-08-06 03:50:00|552.1|551.5|551.9|551.3|552.2|551.6|551.9|551.3|5
1722916500000|2024-08-06 03:55:00|552.1|551.5|551.7|551.1|552.1|551.5|551.7|551.1|3
1722916800000|2024-08-06 04:00:00|551.5|550.9|551.6|551|551.7|551.1|551.5|550.9|6
1722917100000|2024-08-06 04:05:00|551.4|550.8|550.8|550.2|551.4|550.8|550.7|550.1|39
1722917400000|2024-08-06 04:10:00|550.9|550.3|550.9|550.3|550.9|550.3|550.4|549.8|23
1722917700000|2024-08-06 04:15:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|3
1722918000000|2024-08-06 04:20:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|6
1722918300000|2024-08-06 04:25:00|551.7|551.1|551.2|550.6|551.7|551.1|551.2|550.6|14
1722918600000|2024-08-06 04:30:00|551|550.4|550.9|550.3|551.1|550.5|550.6|550|5
1722918900000|2024-08-06 04:35:00|550.7|550.1|550.9|550.3|550.9|550.3|550.6|550|4
1722919200000|2024-08-06 04:40:00|550.8|550.2|550.7|550.1|550.9|550.3|550.6|550|6
1722919500000|2024-08-06 04:45:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|8
1722919800000|2024-08-06 04:50:00|550.8|550.2|550.8|550.2|551.1|550.5|550.7|550.1|13
1722920100000|2024-08-06 04:55:00|550.7|550.1|550.9|550.3|550.9|550.3|550.7|550.1|6
1722920400000|2024-08-06 05:00:00|551.2|550.6|551.6|551|551.7|551.1|551.2|550.6|15
1722920700000|2024-08-06 05:05:00|551.4|550.8|551.7|551.1|552.2|551.6|551.4|550.8|54
1722921000000|2024-08-06 05:10:00|551.4|550.8|551.7|551.1|551.7|551.1|551.2|550.6|10
1722921300000|2024-08-06 05:15:00|551.4|550.8|551.4|550.8|551.4|550.8|551.2|550.6|3
1722921600000|2024-08-06 05:20:00|551.2|550.6|551.1|550.5|551.2|550.6|550.9|550.3|8
1722921900000|2024-08-06 05:25:00|551|550.4|551.2|550.6|551.2|550.6|550.9|550.3|0
1722922200000|2024-08-06 05:30:00|551.1|550.5|551|550.4|551.2|550.6|550.7|550.1|9
1722922500000|2024-08-06 05:35:00|550.8|550.2|550.6|550|551|550.4|550.5|549.9|10
1722922800000|2024-08-06 05:40:00|550.7|550.1|551|550.4|551.2|550.6|550.7|550.1|4
1722923100000|2024-08-06 05:45:00|551.1|550.5|551|550.4|551.1|550.5|550.7|550.1|8
1722923400000|2024-08-06 05:50:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|13
1722923700000|2024-08-06 05:55:00|551|550.4|551|550.4|551|550.4|550.6|550|16
1722924000000|2024-08-06 06:00:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|12
1722924300000|2024-08-06 06:05:00|550.5|549.9|550.8|550.2|551|550.4|550.5|549.9|22
1722924600000|2024-08-06 06:10:00|550.6|550|550.7|550.1|551.2|550.6|550.6|550|14
1722924900000|2024-08-06 06:15:00|550.9|550.3|551.6|551|551.7|551.1|550.9|550.3|30
1722925200000|2024-08-06 06:20:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|19
1722925500000|2024-08-06 06:25:00|551.8|551.2|551.5|550.9|552|551.4|551.4|550.8|14
1722925800000|2024-08-06 06:30:00|551.4|550.8|551.6|551|551.7|551.1|551.2|550.6|10
1722926100000|2024-08-06 06:35:00|551.5|550.9|551|550.4|551.6|551|551|550.4|8
1722926400000|2024-08-06 06:40:00|551.2|550.6|550.1|549.5|551.6|551|550.1|549.5|152
1722926700000|2024-08-06 06:45:00|550|549.4|550.7|550.1|550.7|550.1|549.9|549.3|17
1722927000000|2024-08-06 06:50:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|9
1722927300000|2024-08-06 06:55:00|550.7|550.1|550.6|550|550.8|550.2|550.5|549.9|33
1722927600000|2024-08-06 07:00:00|550.5|549.9|551.4|550.8|551.6|551|550.2|549.6|42
1722927900000|2024-08-06 07:05:00|551|550.4|550.7|550.1|551.3|550.7|550.6|550|11
1722928200000|2024-08-06 07:10:00|550.6|550|550.9|550.3|551|550.4|550.6|550|37
1722928500000|2024-08-06 07:15:00|551|550.4|551|550.4|551.2|550.6|550.6|550|47
1722928800000|2024-08-06 07:20:00|550.9|550.3|550.5|549.9|551|550.4|550|549.4|257
1722929100000|2024-08-06 07:25:00|550.6|550|550.7|550.1|550.7|550.1|550.5|549.9|34
1722929400000|2024-08-06 07:30:00|550.5|549.9|550.3|549.7|550.5|549.9|550|549.4|49
1722929700000|2024-08-06 07:35:00|550.4|549.8|550.8|550.2|551.3|550.7|550.4|549.8|24
1722930000000|2024-08-06 07:40:00|550.7|550.1|550.1|549.5|550.8|550.2|549.6|549|98
1722930300000|2024-08-06 07:45:00|549.9|549.3|549.8|549.2|549.9|549.3|549.5|548.9|27
1722930600000|2024-08-06 07:50:00|548.6|548|549.2|548.6|549.3|548.7|548.6|548|94
1722930900000|2024-08-06 07:55:00|549.1|548.5|549.2|548.6|549.2|548.6|548.8|548.2|20
1722931200000|2024-08-06 08:00:00|549|548.4|549.1|548.5|549.2|548.6|548.7|548.1|19
1722931500000|2024-08-06 08:05:00|549.2|548.6|549.8|549.2|549.9|549.3|549.1|548.5|31
1722931800000|2024-08-06 08:10:00|549.9|549.3|550.8|550.2|551.3|550.7|549.9|549.3|70
1722932100000|2024-08-06 08:15:00|550.7|550.1|550.6|550|550.8|550.2|550.4|549.8|14
1722932400000|2024-08-06 08:20:00|550.5|549.9|551.2|550.6|551.3|550.7|550.3|549.7|17
1722932700000|2024-08-06 08:25:00|551|550.4|551.6|551|551.6|551|551|550.4|9
1722933000000|2024-08-06 08:30:00|551.5|550.9|550.8|550.2|551.5|550.9|550.8|550.2|9
1722933300000|2024-08-06 08:35:00|550.7|550.1|550.3|549.7|550.7|550.1|550.3|549.7|3
1722933600000|2024-08-06 08:40:00|550.5|549.9|550.3|549.7|550.7|550.1|550.2|549.6|6
1722933900000|2024-08-06 08:45:00|550.6|550|553.1|552.5|553.1|552.5|550.1|549.5|92
1722934200000|2024-08-06 08:50:00|552.9|552.3|553.3|552.7|554.5|553.9|552.8|552.2|176
1722934500000|2024-08-06 08:55:00|553.2|552.6|552.4|551.8|553.2|552.6|552.2|551.6|42
1722934800000|2024-08-06 09:00:00|552.5|551.9|553.2|552.6|553.4|552.8|552|551.4|66
1722935100000|2024-08-06 09:05:00|553.3|552.7|552.4|551.8|553.6|552.9|551.8|551.2|34
1722935400000|2024-08-06 09:10:00|552.3|551.7|551.2|550.6|552.4|551.8|551.1|550.5|47
1722935700000|2024-08-06 09:15:00|551.3|550.7|552.8|552.2|552.8|552.2|551.3|550.7|67
1722936000000|2024-08-06 09:20:00|552.9|552.3|552.7|552.1|552.9|552.3|552.6|552|7
1722936300000|2024-08-06 09:25:00|552.6|552|552.8|552.2|552.9|552.3|552.6|552|4
1722936600000|2024-08-06 09:30:00|552.9|552.3|555.2|554.6|555.3|554.7|552.8|552.2|61
1722936900000|2024-08-06 09:35:00|555.3|554.7|554.8|554.2|555.4|554.8|554.4|553.8|50
1722937200000|2024-08-06 09:40:00|554.7|554.1|553.9|553.3|554.7|554.1|553.9|553.3|39
1722937500000|2024-08-06 09:45:00|553.8|553.2|553.6|553|553.8|553.2|553.3|552.7|29
1722937800000|2024-08-06 09:50:00|553.5|552.9|553.6|553|553.7|553.1|553.5|552.9|7
1722938100000|2024-08-06 09:55:00|553.7|553.1|553.2|552.6|553.7|553.1|553.2|552.6|12
1722938400000|2024-08-06 10:00:00|553.1|552.5|552.9|552.3|553.4|552.8|552.7|552.1|36
1722938700000|2024-08-06 10:05:00|552.8|552.2|553.4|552.8|553.6|553|552.8|552.2|26
1722939000000|2024-08-06 10:10:00|553.3|552.7|553.1|552.5|553.5|552.9|553|552.4|34
1722939300000|2024-08-06 10:15:00|553|552.4|552.5|551.9|553|552.4|552.3|551.7|17
1722939600000|2024-08-06 10:20:00|552.4|551.8|552.8|552.2|553.1|552.5|552.4|551.8|11
1722939900000|2024-08-06 10:25:00|552.9|552.3|553.4|552.8|553.5|552.9|552.8|552.2|47
1722940200000|2024-08-06 10:30:00|553.3|552.7|554.3|553.7|554.5|553.9|553.2|552.6|70
1722940500000|2024-08-06 10:35:00|554.4|553.8|554.3|553.7|554.7|554.1|553.9|553.3|63
1722940800000|2024-08-06 10:40:00|554.2|553.6|553.7|553.1|554.5|553.9|553.4|552.8|26
1722941100000|2024-08-06 10:45:00|553.6|553|552.9|552.3|553.8|553.2|552.7|552.1|43
1722941400000|2024-08-06 10:50:00|552.8|552.2|553|552.4|553.4|552.8|552.8|552.2|13
1722941700000|2024-08-06 10:55:00|553.1|552.5|553.2|552.6|553.5|552.9|553|552.4|9
1722942000000|2024-08-06 11:00:00|553.3|552.7|553.7|553.1|554|553.4|553.3|552.7|53
1722942300000|2024-08-06 11:05:00|553.6|553|553.8|553.2|554|553.4|553.6|553|25
1722942600000|2024-08-06 11:10:00|553.7|553.1|553.3|552.7|553.8|553.2|552.9|552.3|27
1722942900000|2024-08-06 11:15:00|553|552.4|553.4|552.8|553.5|552.9|552.9|552.3|46
1722943200000|2024-08-06 11:20:00|553.5|552.9|552.9|552.3|553.5|552.9|552.8|552.2|38
1722943500000|2024-08-06 11:25:00|553|552.4|552.9|552.3|553.3|552.7|552.6|552|74
1722943800000|2024-08-06 11:30:00|553|552.4|553.3|552.7|553.3|552.7|552.6|551.8|76
1722944100000|2024-08-06 11:35:00|553.2|552.6|553|552.4|553.3|552.7|552.7|552.1|33
1722944400000|2024-08-06 11:40:00|552.8|552.2|552.8|552.2|553.2|552.6|552.6|552|136
1722944700000|2024-08-06 11:45:00|552.9|552.3|553|552.4|553.2|552.6|552.9|552.3|22
1722945000000|2024-08-06 11:50:00|552.8|552.2|552|551.4|553|552.4|551.8|551.2|42
1722945300000|2024-08-06 11:55:00|552.1|551.5|552.1|551.5|552.4|551.8|551.8|551.2|29
1722945600000|2024-08-06 12:00:00|552.2|551.6|553.5|552.9|553.6|553|552.2|551.6|38
1722945900000|2024-08-06 12:05:00|553.3|552.7|553.3|552.7|553.6|553|553.2|552.6|25
1722946200000|2024-08-06 12:10:00|553.2|552.6|552|551.4|553.2|552.6|551.8|551.2|51
1722946500000|2024-08-06 12:15:00|552.1|551.5|551.3|550.7|552.1|551.5|550.8|550.2|76
1722946800000|2024-08-06 12:20:00|551.2|550.6|551.5|550.9|551.5|550.9|551|550.4|24
1722947100000|2024-08-06 12:25:00|551.6|551|550.6|550|551.7|551.1|550|549.4|73
1722947400000|2024-08-06 12:30:00|550.5|549.9|550.3|549.7|550.6|550|549.8|549.2|32
1722947700000|2024-08-06 12:35:00|550.6|550|551.5|550.9|551.7|551.1|550.6|550|68
1722948000000|2024-08-06 12:40:00|551.7|551.1|550.8|549.8|552.1|551.5|550.4|549.8|62
1722951000000|2024-08-06 13:30:00|550.1|549.5|552.2|551.6|554.3|553.7|550.1|549.5|1941
1722951300000|2024-08-06 13:35:00|552.3|551.7|553.2|552.6|553.4|552.8|549.9|549.3|614
1722951600000|2024-08-06 13:40:00|553.1|552.5|551.8|551.2|553.2|552.6|551.2|550.6|472
1722951900000|2024-08-06 13:45:00|551.7|551.1|554.5|553.9|555.4|554.8|551.7|551.1|602
1722952200000|2024-08-06 13:50:00|554.6|554|553|552.4|555.4|554.8|552.9|552.3|477
1722952500000|2024-08-06 13:55:00|552.8|552.2|550|549.4|552.8|552.2|550|549.4|527
1722952800000|2024-08-06 14:00:00|550.1|549.5|553|552.4|553.8|553.2|550.1|549.5|1024
1722953100000|2024-08-06 14:05:00|552.8|552.2|560.2|559.6|560.5|559.9|552.5|551.9|2072
1722953400000|2024-08-06 14:10:00|560.1|559.5|558.8|558.2|561.1|560.5|557|556.4|984
1722953700000|2024-08-06 14:15:00|558.9|558.3|557.2|556.6|560|559.4|556.5|555.9|1015
1722954000000|2024-08-06 14:20:00|557|556.4|558.8|558.2|558.8|558.2|555.9|555.3|541
1722954300000|2024-08-06 14:25:00|558.9|558.3|561|560.4|562|561.4|558.1|557.5|746
1722954600000|2024-08-06 14:30:00|561.1|560.5|561.1|560.5|561.2|560.6|559.3|558.7|642
1722954900000|2024-08-06 14:35:00|561.2|560.6|560.4|559.8|561.8|561.2|559.8|559.2|473
1722955200000|2024-08-06 14:40:00|560.6|560|560.3|559.7|560.6|560|558.8|558.2|495
1722955500000|2024-08-06 14:45:00|560.2|559.6|561.1|560.5|561.6|561|559.4|558.8|762
1722955800000|2024-08-06 14:50:00|561|560.4|564.5|563.9|564.8|564.2|561|560.4|1020
1722956100000|2024-08-06 14:55:00|564.3|563.7|563|562.4|564.4|563.8|563|562.4|600
1722956400000|2024-08-06 15:00:00|563.1|562.5|560.5|559.9|563.7|563.1|560.5|559.9|561
1722956700000|2024-08-06 15:05:00|560.4|559.8|562.2|561.6|562.4|561.8|560.4|559.8|327
1722957000000|2024-08-06 15:10:00|562.3|561.7|561|560.4|562.4|561.8|560.9|560.3|231
1722957300000|2024-08-06 15:15:00|561.1|560.5|561.4|560.8|562.2|561.6|560.9|560.3|326
1722957600000|2024-08-06 15:20:00|560.9|560.3|560|559.4|561.6|561|559.9|559.3|221
1722957900000|2024-08-06 15:25:00|559.9|559.3|560.3|559.7|560.3|559.7|559.2|558.6|589
1722958200000|2024-08-06 15:30:00|560.4|559.8|558.5|557.9|560.4|559.8|558.3|557.7|389
1722958500000|2024-08-06 15:35:00|558.6|558|558.1|557.5|558.8|558.2|557.8|557.2|332
1722958800000|2024-08-06 15:40:00|557.9|557.3|557.9|557.3|558.3|557.7|557.4|556.8|332
1722959100000|2024-08-06 15:45:00|558|557.4|558.1|557.5|558.2|557.6|557.3|556.7|167
1722959400000|2024-08-06 15:50:00|558|557.4|558.5|557.9|559.4|558.8|558|557.4|575
1722959700000|2024-08-06 15:55:00|558.6|558|559.1|558.5|560.6|560|558.6|558|410
1722960000000|2024-08-06 16:00:00|558.9|558.3|557.8|557.2|559.1|558.5|557.6|557|228
1722960300000|2024-08-06 16:05:00|557.9|557.3|557.4|556.8|558.1|557.5|556.9|556.3|259
1722960600000|2024-08-06 16:10:00|557.6|557|557.9|557.3|557.9|557.3|556.4|555.8|332
1722960900000|2024-08-06 16:15:00|557.6|557|558|557.4|558|557.4|556.9|556.3|930
1722961200000|2024-08-06 16:20:00|557.8|557.2|558.5|557.9|558.6|558|557.7|557.1|123
1722961500000|2024-08-06 16:25:00|558.7|558.1|558|557.4|559|558.4|558|557.4|134
1722961800000|2024-08-06 16:30:00|558.3|557.7|559|558.4|559.3|558.7|558.3|557.7|258
1722962100000|2024-08-06 16:35:00|559.2|558.6|559.3|558.7|559.5|558.9|558.5|557.9|155
1722962400000|2024-08-06 16:40:00|559.4|558.8|558.3|557.7|559.5|558.9|558.2|557.6|306
1722962700000|2024-08-06 16:45:00|558|557.4|557.8|557.2|558|557.4|556.5|555.9|443
1722963000000|2024-08-06 16:50:00|558|557.4|558.1|557.5|558.3|557.7|556.9|556.3|225
1722963300000|2024-08-06 16:55:00|558|557.4|557.9|557.3|558.6|558|557.9|557.3|164
1722963600000|2024-08-06 17:00:00|557.5|556.9|557.2|556.6|557.6|557|556.9|556.3|168
1722963900000|2024-08-06 17:05:00|557.1|556.5|559.5|558.9|559.5|558.9|557.1|556.5|493
1722964200000|2024-08-06 17:10:00|559.4|558.8|559.5|558.9|559.9|559.3|558.9|558.3|177
1722964500000|2024-08-06 17:15:00|559.4|558.8|559|558.4|559.4|558.8|558.4|557.8|98
1722964800000|2024-08-06 17:20:00|559.1|558.5|559|558.4|559.1|558.5|558.7|558.1|169
1722965100000|2024-08-06 17:25:00|559.1|558.5|558.9|558.3|559.1|558.5|558.4|557.8|111
1722965400000|2024-08-06 17:30:00|559.1|558.5|558.7|558.1|559.3|558.7|558.5|557.9|302
1722965700000|2024-08-06 17:35:00|558.6|558|559.2|558.6|559.6|559|558.6|558|133
1722966000000|2024-08-06 17:40:00|559.3|558.7|560.3|559.7|560.8|560.2|559.3|558.7|169
1722966300000|2024-08-06 17:45:00|560.4|559.8|559.8|559.2|560.6|560|559.4|558.8|642
1722966600000|2024-08-06 17:50:00|559.9|559.3|559.9|559.3|560.1|559.5|559.8|559.2|109
1722966900000|2024-08-06 17:55:00|559.6|559|559.4|558.8|559.6|559|559.2|558.6|117
1722967200000|2024-08-06 18:00:00|559.3|558.7|559.9|559.3|560.1|559.5|559.3|558.7|271
1722967500000|2024-08-06 18:05:00|560|559.4|559.8|559.2|560.1|559.5|559.1|558.5|251
1722967800000|2024-08-06 18:10:00|559.9|559.3|559.5|558.9|560.3|559.7|559.2|558.6|1373
1722968100000|2024-08-06 18:15:00|559.6|559|560.4|559.8|561.1|560.5|559.6|559|922
1722988800000|2024-08-07 00:00:00|560.9|560.3|560.9|560.3|561.2|560.6|559.4|558.8|186
1722989100000|2024-08-07 00:05:00|560.7|560.1|561.2|560.6|561.2|560.6|560.2|559.6|24
1722989400000|2024-08-07 00:10:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|14
1722989700000|2024-08-07 00:15:00|561.4|560.8|561.1|560.5|561.4|560.8|561|560.4|20
1722990000000|2024-08-07 00:20:00|561.2|560.6|560.7|560.1|561.2|560.6|560.5|559.9|11
1722990300000|2024-08-07 00:25:00|560.8|560.2|561.2|560.6|561.3|560.7|560.7|560.1|8
1722990600000|2024-08-07 00:30:00|561.1|560.5|560.6|560|561.1|560.5|560.6|560|568
1722990900000|2024-08-07 00:35:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|6
1722991200000|2024-08-07 00:40:00|560.8|560.2|560.7|560.1|560.9|560.3|560.7|560.1|4
1722991500000|2024-08-07 00:45:00|561|560.4|561.2|560.6|561.2|560.6|561|560.4|9
1722991800000|2024-08-07 00:50:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|6
1722992100000|2024-08-07 00:55:00|561.3|560.7|561.2|560.6|561.3|560.7|560.9|560.3|13
1722992400000|2024-08-07 01:00:00|561.1|560.5|560.9|560.3|561.1|560.5|560.7|560.1|12
1722992700000|2024-08-07 01:05:00|560.8|560.2|560.1|559.5|560.8|560.2|560|559.4|19
1722993000000|2024-08-07 01:10:00|560.2|559.6|560.6|560|560.6|560|560.2|559.6|7
1722993300000|2024-08-07 01:15:00|560.7|560.1|560.9|560.3|561.3|560.7|560.6|560|27
1722993600000|2024-08-07 01:20:00|561|560.4|560.8|560.2|561|560.4|560.7|560.1|6
1722993900000|2024-08-07 01:25:00|560.9|560.3|561.2|560.6|561.3|560.7|560.9|560.3|10
1722994200000|2024-08-07 01:30:00|561.3|560.7|560.7|560.1|561.3|560.7|560.5|559.9|14
1722994500000|2024-08-07 01:35:00|560.5|559.9|560.6|560|560.7|560.1|560.4|559.8|8
1722994800000|2024-08-07 01:40:00|560.5|559.9|560|559.4|560.5|559.9|559.7|559.1|27
1722995100000|2024-08-07 01:45:00|560.1|559.5|560|559.4|560.3|559.7|559.9|559.3|12
1722995400000|2024-08-07 01:50:00|560.1|559.5|560.1|559.5|560.2|559.6|560|559.4|4
1722995700000|2024-08-07 01:55:00|560|559.4|560.3|559.7|560.3|559.7|559.8|559.2|7
1722996000000|2024-08-07 02:00:00|560.2|559.6|560.1|559.5|560.3|559.7|559.9|559.3|38
1722996300000|2024-08-07 02:05:00|560|559.4|559.8|559.2|560.3|559.7|559.8|559.2|20
1722996600000|2024-08-07 02:10:00|559.9|559.3|559.8|559.2|560|559.4|559.8|559.2|7
1722996900000|2024-08-07 02:15:00|||||||||3
1722997200000|2024-08-07 02:20:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|2
1722997500000|2024-08-07 02:25:00|559.5|558.9|560.2|559.6|560.2|559.6|559.5|558.9|27
1722997800000|2024-08-07 02:30:00|560.3|559.7|559.9|559.3|560.3|559.7|559.9|559.3|11
1722998100000|2024-08-07 02:35:00|560|559.4|560.2|559.6|560.3|559.7|559.9|559.3|7
1722998400000|2024-08-07 02:40:00|560.3|559.7|560.2|559.6|560.3|559.7|560.1|559.5|12
1722998700000|2024-08-07 02:45:00|560.1|559.5|560|559.4|560.2|559.6|559.9|559.3|6
1722999000000|2024-08-07 02:50:00|559.8|559.2|560.2|559.6|560.2|559.6|559.8|559.2|22
1722999300000|2024-08-07 02:55:00|560.4|559.8|560.8|560.2|560.8|560.2|560.4|559.8|11
1722999600000|2024-08-07 03:00:00|560.9|560.3|560.9|560.3|561|560.4|560.9|560.3|3
1722999900000|2024-08-07 03:05:00|561|560.4|560.7|560.1|561|560.4|560.7|560.1|11
1723000200000|2024-08-07 03:10:00|560.8|560.2|561|560.4|561|560.4|560.8|560.2|4
1723000500000|2024-08-07 03:15:00|560.8|560.2|560.3|559.7|560.8|560.2|560.2|559.6|16
1723000800000|2024-08-07 03:20:00|560.4|559.8|560.5|559.9|560.7|560.1|560.1|559.5|12
1723001100000|2024-08-07 03:25:00|560.3|559.7|560.3|559.7|560.4|559.8|560.2|559.6|3
1723001400000|2024-08-07 03:30:00|558.9|558.3|558.5|557.9|559|558.4|558.4|557.8|60
1723001700000|2024-08-07 03:35:00|558.4|557.8|558.5|557.9|558.5|557.9|558.4|557.8|9
1723002000000|2024-08-07 03:40:00|558.6|558|558|557.4|558.6|558|557.8|557.2|13
1723002300000|2024-08-07 03:45:00|558.1|557.5|558.5|557.9|558.6|558|558|557.4|18
1723002600000|2024-08-07 03:50:00|558.6|558|558.7|558.1|558.8|558.2|558.5|557.9|5
1723002900000|2024-08-07 03:55:00|558.6|558|558|557.4|558.6|558|558|557.4|17
1723003200000|2024-08-07 04:00:00|558.3|557.7|558.6|558|558.6|558|558.3|557.7|7
1723003500000|2024-08-07 04:05:00|558.5|557.9|558.7|558.1|558.8|558.2|558.5|557.9|1
1723003800000|2024-08-07 04:10:00|558.6|558|558.7|558.1|558.7|558.1|558.6|558|9
1723004100000|2024-08-07 04:15:00|558.8|558.2|558.7|558.1|558.8|558.2|558.6|558|2
1723004400000|2024-08-07 04:20:00|558.6|558|558.7|558.1|558.8|558.2|558.5|557.9|17
1723004700000|2024-08-07 04:25:00|558.8|558.2|558.8|558.2|558.8|558.2|558.6|558|1
1723005000000|2024-08-07 04:30:00|558.7|558.1|558.7|558.1|558.8|558.2|558.2|557.6|9
1723005300000|2024-08-07 04:35:00|558.8|558.2|558.8|558.2|558.8|558.2|558.7|558.1|3
1723005600000|2024-08-07 04:40:00|558.9|558.3|559.2|558.6|559.2|558.6|558.9|558.3|7
1723005900000|2024-08-07 04:45:00|559.1|558.5|559|558.4|559.1|558.5|559|558.4|6
1723006200000|2024-08-07 04:50:00|559.1|558.5|559|558.4|559.1|558.5|559|558.4|11
1723006500000|2024-08-07 04:55:00|559.1|558.5|559.1|558.5|559.2|558.6|558.8|558.2|20
1723006800000|2024-08-07 05:00:00|559|558.4|559.2|558.6|559.3|558.7|559|558.4|5
1723007100000|2024-08-07 05:05:00|559.3|558.7|559.4|558.8|559.8|559.2|559.3|558.7|27
1723007400000|2024-08-07 05:10:00|559.3|558.7|559.3|558.7|559.3|558.7|559.2|558.6|2
1723007700000|2024-08-07 05:15:00|559.2|558.6|559.4|558.8|559.6|559|559.2|558.6|4
1723008000000|2024-08-07 05:20:00|559.3|558.7|559.3|558.7|559.5|558.9|559.3|558.7|1
1723008300000|2024-08-07 05:25:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|8
1723008600000|2024-08-07 05:30:00|559.3|558.7|558.9|558.3|559.3|558.7|558.7|558.1|8
1723008900000|2024-08-07 05:35:00|558.8|558.2|559|558.4|559|558.4|558.8|558.2|4
1723009200000|2024-08-07 05:40:00|558.9|558.3|558.8|558.2|558.9|558.3|558.7|558.1|1
1723009500000|2024-08-07 05:45:00|558.7|558.1|558.6|558|558.7|558.1|558.6|558|5
1723009800000|2024-08-07 05:50:00|558.7|558.1|558.6|558|558.9|558.3|558.6|558|4
1723010100000|2024-08-07 05:55:00|558.8|558.2|558.8|558.2|558.8|558.2|558.6|558|11
1723010400000|2024-08-07 06:00:00|558.5|557.9|557|556.4|558.5|557.9|557|556.4|186
1723010700000|2024-08-07 06:05:00|557.1|556.5|558.1|557.5|558.3|557.7|557.1|556.5|167
1723011000000|2024-08-07 06:10:00|558.3|557.7|558.2|557.6|558.7|558.1|558.2|557.6|33
1723011300000|2024-08-07 06:15:00|558.3|557.7|558.2|557.6|558.4|557.8|558|557.4|12
1723011600000|2024-08-07 06:20:00|558.3|557.7|558.1|557.5|558.3|557.7|558.1|557.5|4
1723011900000|2024-08-07 06:25:00|558.2|557.6|558.8|558.2|558.8|558.2|558|557.4|26
1723012200000|2024-08-07 06:30:00|558.6|558|558.6|558|558.6|558|558.6|558|22
1723012500000|2024-08-07 06:35:00|558.7|558.1|558.7|558.1|558.8|558.2|558.6|558|15
1723012800000|2024-08-07 06:40:00|558.8|558.2|559.1|558.5|559.2|558.6|558.8|558.2|13
1723013100000|2024-08-07 06:45:00|559.2|558.6|558.8|558.2|559.2|558.6|558.8|558.2|9
1723013400000|2024-08-07 06:50:00|558.6|558|558.6|558|558.8|558.2|558.6|558|8
1723013700000|2024-08-07 06:55:00|558.7|558.1|558.6|558|558.7|558.1|558.6|558|5
1723014000000|2024-08-07 07:00:00|558.3|557.7|559|558.4|559|558.4|558.3|557.7|58
1723014300000|2024-08-07 07:05:00|558.9|558.3|559|558.4|559.1|558.5|558.8|558.2|6
1723014600000|2024-08-07 07:10:00|559.1|558.5|560.1|559.5|560.3|559.7|559|558.4|60
1723014900000|2024-08-07 07:15:00|560|559.4|560.8|560.2|560.9|560.3|560|559.4|72
1723015200000|2024-08-07 07:20:00|560.7|560.1|560.8|560.2|561|560.4|560.5|559.9|81
1723015500000|2024-08-07 07:25:00|560.9|560.3|562.7|562.1|562.9|562.3|560.9|560.3|294
1723015800000|2024-08-07 07:30:00|562.8|562.2|562.2|561.6|562.9|562.3|562.1|561.5|79
1723016100000|2024-08-07 07:35:00|562.3|561.7|562.8|562.2|562.9|562.3|562.3|561.7|27
1723016400000|2024-08-07 07:40:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|16
1723016700000|2024-08-07 07:45:00|562.6|562|562.8|562.2|562.9|562.3|562.6|562|23
1723017000000|2024-08-07 07:50:00|562.9|562.3|563.6|563|563.8|563.2|562.9|562.3|136
1723017300000|2024-08-07 07:55:00|563.5|562.9|563.6|563|563.8|563.2|563.5|562.9|14
1723017600000|2024-08-07 08:00:00|563.7|563.1|563|562.4|563.9|563.3|563|562.4|33
1723017900000|2024-08-07 08:05:00|563.1|562.5|562|561.4|563.1|562.5|561.9|561.3|45
1723018200000|2024-08-07 08:10:00|561.9|561.3|562.8|562.2|562.9|562.3|561.9|561.3|30
1723018500000|2024-08-07 08:15:00|562.7|562.1|562.4|561.8|562.7|562.1|562.3|561.7|13
1723018800000|2024-08-07 08:20:00|562.5|561.9|561.7|561.1|562.5|561.9|561.7|561.1|8
1723019100000|2024-08-07 08:25:00|561.8|561.2|561.9|561.3|562.3|561.7|561.8|561.2|28
1723019400000|2024-08-07 08:30:00|562|561.4|562.8|562.2|562.9|562.3|562|561.4|16
1723019700000|2024-08-07 08:35:00|562.9|562.3|562.4|561.8|563|562.4|562.3|561.7|21
1723020000000|2024-08-07 08:40:00|562.3|561.7|562.4|561.8|562.5|561.9|562.1|561.5|17
1723020300000|2024-08-07 08:45:00|562.3|561.7|563|562.4|563.2|562.6|562.3|561.7|120
1723020600000|2024-08-07 08:50:00|562.9|562.3|562.5|561.9|562.9|562.3|562.3|561.7|16
1723020900000|2024-08-07 08:55:00|562.6|562|562|561.4|562.6|562|561.9|561.3|23
1723021200000|2024-08-07 09:00:00|561.9|561.3|562.6|562|562.6|562|561.4|560.8|76
1723021500000|2024-08-07 09:05:00|562.5|561.9|563.1|562.5|563.5|562.9|562.1|561.5|53
1723021800000|2024-08-07 09:10:00|563|562.4|563.7|563.1|564|563.4|563|562.4|219
1723022100000|2024-08-07 09:15:00|563.8|563.2|562.4|561.8|563.8|563.2|562.2|561.6|70
1723022400000|2024-08-07 09:20:00|562.3|561.7|562.3|561.7|562.8|562.2|562.2|561.6|45
1723022700000|2024-08-07 09:25:00|562.2|561.6|562.6|562|563|562.4|562.2|561.6|93
1723023000000|2024-08-07 09:30:00|562.5|561.9|561.8|561.2|562.8|562.2|561.8|561.2|39
1723023300000|2024-08-07 09:35:00|562|561.4|562.1|561.5|562.5|561.9|562|561.4|19
1723023600000|2024-08-07 09:40:00|562|561.4|563.4|562.8|563.6|563|561.8|561.2|91
1723023900000|2024-08-07 09:45:00|563.3|562.7|563.4|562.8|563.5|562.9|563.1|562.5|40
1723024200000|2024-08-07 09:50:00|563.3|562.7|563.4|562.8|563.8|563.2|563.1|562.5|114
1723024500000|2024-08-07 09:55:00|563.6|563|563.8|563.2|563.9|563.3|563.3|562.7|35
1723024800000|2024-08-07 10:00:00|563.6|563|563.9|563.3|564.1|563.5|563.5|562.9|43
1723025100000|2024-08-07 10:05:00|564|563.4|564.5|563.9|564.6|564|564|563.4|80
1723025400000|2024-08-07 10:10:00|564.6|564|564.6|564|564.6|564|564.4|563.8|12
1723025700000|2024-08-07 10:15:00|564.5|563.9|564.4|563.8|565|564.4|564.4|563.8|42
1723026000000|2024-08-07 10:20:00|564.5|563.9|563.9|563.3|564.5|563.9|563.6|563|49
1723026300000|2024-08-07 10:25:00|563.7|563.1|564.1|563.5|564.1|563.5|563.3|562.7|22
1723026600000|2024-08-07 10:30:00|564.2|563.6|564.2|563.6|564.4|563.8|563.9|563.3|33
1723026900000|2024-08-07 10:35:00|564|563.4|564|563.4|564|563.4|563.9|563.3|3
1723027200000|2024-08-07 10:40:00|564.1|563.5|564.2|563.6|564.3|563.7|563.5|562.9|93
1723027500000|2024-08-07 10:45:00|564.1|563.5|564.4|563.8|564.5|563.9|564|563.4|23
1723027800000|2024-08-07 10:50:00|564.3|563.7|564.1|563.5|564.4|563.8|563.8|563.2|28
1723028100000|2024-08-07 10:55:00|564.2|563.6|564.1|563.5|564.5|563.9|564|563.4|52
1723028400000|2024-08-07 11:00:00|564|563.4|564.2|563.6|564.5|563.9|563.6|563|49
1723028700000|2024-08-07 11:05:00|563.9|563.3|564.1|563.5|564.4|563.8|563.9|563.3|108
1723029000000|2024-08-07 11:10:00|564|563.4|564|563.4|564.2|563.6|563.9|563.3|22
1723029300000|2024-08-07 11:15:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|7
1723029600000|2024-08-07 11:20:00|563.5|562.9|561.9|561.3|563.5|562.9|561.7|561.1|243
1723029900000|2024-08-07 11:25:00|561.7|561.1|562.2|561.6|562.5|561.9|561.7|561.1|52
1723030200000|2024-08-07 11:30:00|562.1|561.5|563|562.4|563|562.4|562|561.4|45
1723030500000|2024-08-07 11:35:00|562.9|562.3|563|562.4|563.4|562.8|562.9|562.3|48
1723030800000|2024-08-07 11:40:00|562.9|562.3|562.5|561.9|563|562.4|562.1|561.5|19
1723031100000|2024-08-07 11:45:00|562.4|561.8|562.2|561.6|562.9|562.3|562.2|561.6|8
1723031400000|2024-08-07 11:50:00|562.1|561.5|562.4|561.8|562.4|561.8|561.8|561.2|25
1723031700000|2024-08-07 11:55:00|562.2|561.6|562.5|561.9|562.5|561.9|562|561.4|16
1723032000000|2024-08-07 12:00:00|562.4|561.8|562.7|562.1|562.9|562.3|562.2|561.6|23
1723032300000|2024-08-07 12:05:00|562.5|561.9|563.2|562.6|563.2|562.6|562.3|561.7|48
1723032600000|2024-08-07 12:10:00|562.9|562.3|562.2|561.6|562.9|562.3|562.2|561.6|25
1723032900000|2024-08-07 12:15:00|562.3|561.7|561.8|561.2|562.4|561.8|561.4|560.8|111
1723033200000|2024-08-07 12:20:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|24
1723033500000|2024-08-07 12:25:00|561.8|561.2|562.3|561.7|562.3|561.7|561.8|561.2|45
1723033800000|2024-08-07 12:30:00|562.2|561.6|562|561.4|562.3|561.7|561.7|561.1|64
1723034100000|2024-08-07 12:35:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|57
1723034400000|2024-08-07 12:40:00|561.8|561.2|562.5|561.9|562.8|562.2|561.8|561.2|71
1723037400000|2024-08-07 13:30:00|564.1|563.5|561.4|560.8|564.8|564.2|561|560.4|952
1723037700000|2024-08-07 13:35:00|561.3|560.7|559.4|558.8|562.2|561.6|559.1|558.5|855
1723038000000|2024-08-07 13:40:00|559.3|558.7|557.2|556.6|559.4|558.8|556.4|555.8|1257
1723038300000|2024-08-07 13:45:00|557.3|556.7|556.1|555.5|557.6|557|554.6|554|936
1723038600000|2024-08-07 13:50:00|556.2|555.6|556.1|555.5|556.6|556|554.4|553.8|915
1723038900000|2024-08-07 13:55:00|555.9|555.3|554.3|553.7|556.1|555.5|554|553.4|890
1723039200000|2024-08-07 14:00:00|554.4|553.8|552.8|552.2|554.4|553.8|552.1|551.5|1018
1723039500000|2024-08-07 14:05:00|552.7|552.1|552.6|552|552.8|552.2|551.6|551|614
1723039800000|2024-08-07 14:10:00|552.3|551.7|554.6|554|555|554.4|552.2|551.6|873
1723040100000|2024-08-07 14:15:00|554.7|554.1|555.5|554.9|555.8|555.2|554.6|554|431
1723040400000|2024-08-07 14:20:00|555.4|554.8|556.2|555.6|556.2|555.6|554.6|554|601
1723040700000|2024-08-07 14:25:00|556.3|555.7|555.9|555.3|557|556.4|555.6|555|409
1723041000000|2024-08-07 14:30:00|556|555.4|556.5|555.9|557.5|556.9|556|555.4|575
1723041300000|2024-08-07 14:35:00|556.7|556.1|558.1|557.5|558.5|557.9|556.7|556.1|411
1723041600000|2024-08-07 14:40:00|558.5|557.9|558.9|558.3|560|559.4|558.2|557.6|423
1723041900000|2024-08-07 14:45:00|558.8|558.2|558|557.4|558.9|558.3|557.7|557.1|440
1723042200000|2024-08-07 14:50:00|558.1|557.5|555.8|555.2|558.4|557.8|555.8|555.2|684
1723042500000|2024-08-07 14:55:00|555.6|555|556.8|556.2|556.8|556.2|555.6|555|243
1723042800000|2024-08-07 15:00:00|557.1|556.5|556.9|556.3|557.7|557.1|556.6|556|240
1723043100000|2024-08-07 15:05:00|556.8|556.2|556.6|556|557.4|556.8|556.4|555.8|243
1723043400000|2024-08-07 15:10:00|556.8|556.2|557|556.4|557.6|557|556.8|556.2|199
1723043700000|2024-08-07 15:15:00|557.1|556.5|556.3|555.7|557.4|556.8|556.2|555.6|433
1723044000000|2024-08-07 15:20:00|556.2|555.6|555.1|554.5|556.2|555.6|554.9|554.3|337
1723044300000|2024-08-07 15:25:00|555|554.4|554.6|554|555.1|554.5|553.4|552.8|631
1723044600000|2024-08-07 15:30:00|554.3|553.7|554.6|554|554.6|554|553.8|553.2|346
1723044900000|2024-08-07 15:35:00|554.7|554.1|555|554.4|555.5|554.9|554.3|553.7|300
1723045200000|2024-08-07 15:40:00|554.9|554.3|554.2|553.6|554.9|554.3|554.2|553.6|261
1723045500000|2024-08-07 15:45:00|554.1|553.5|554.8|554.2|554.9|554.3|554.1|553.5|257
1723045800000|2024-08-07 15:50:00|554.9|554.3|555.2|554.6|555.7|555.1|554.7|554.1|340
1723046100000|2024-08-07 15:55:00|555.1|554.5|554.7|554.1|555.7|555.1|554.7|554.1|304
1723046400000|2024-08-07 16:00:00|554.6|554|555.2|554.6|555.7|555.1|554.6|554|207
1723046700000|2024-08-07 16:05:00|555.4|554.8|555.9|555.3|555.9|555.3|555.4|554.8|226
1723047000000|2024-08-07 16:10:00|555.7|555.1|554.4|553.8|555.9|555.3|554.2|553.6|293
1723047300000|2024-08-07 16:15:00|554.3|553.7|554.9|554.3|555.1|554.5|553.6|553|604
1723047600000|2024-08-07 16:20:00|555.3|554.7|555.2|554.6|556.2|555.6|555.2|554.6|212
1723047900000|2024-08-07 16:25:00|555.3|554.7|554.9|554.3|555.3|554.7|554.2|553.6|302
1723048200000|2024-08-07 16:30:00|555.1|554.5|555.2|554.6|555.2|554.6|554.8|554.2|175
1723048500000|2024-08-07 16:35:00|555.1|554.5|555.7|555.1|555.9|555.3|554.7|554.1|253
1723048800000|2024-08-07 16:40:00|555.6|555|555.2|554.6|555.8|555.2|555|554.4|260
1723049100000|2024-08-07 16:45:00|555.3|554.7|556.2|555.6|556.7|556.1|555.2|554.6|978
1723049400000|2024-08-07 16:50:00|556.4|555.8|556.4|555.8|556.7|556.1|555.9|555.3|365
1723049700000|2024-08-07 16:55:00|556.3|555.7|553.3|552.7|556.5|555.9|553.3|552.7|990
1723050000000|2024-08-07 17:00:00|553.2|552.6|553.2|552.6|553.8|553.2|552.8|552.2|884
1723050300000|2024-08-07 17:05:00|553.3|552.7|553.3|552.7|554.2|553.6|553.3|552.7|528
1723050600000|2024-08-07 17:10:00|553.4|552.8|553.4|552.8|553.8|553.2|552.8|552.2|2224
1723050900000|2024-08-07 17:15:00|553.6|553|553.2|552.6|553.6|553|553|552.4|545
1723051200000|2024-08-07 17:20:00|553.4|552.8|552.9|552.3|553.4|552.8|552.9|552.3|176
1723051500000|2024-08-07 17:25:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|171
1723051800000|2024-08-07 17:30:00|552.9|552.3|552.6|552|553.2|552.6|552.4|551.8|183
1723052100000|2024-08-07 17:35:00|552.7|552.1|552.8|552.2|552.9|552.3|552.7|552.1|131
1723052400000|2024-08-07 17:40:00|552.7|552.1|553|552.4|553|552.4|552.6|552|341
1723052700000|2024-08-07 17:45:00|553.1|552.5|553.4|552.8|553.5|552.9|552.6|552|1278
1723053000000|2024-08-07 17:50:00|553.5|552.9|553.9|553.3|554.2|553.6|553.4|552.8|207
1723053300000|2024-08-07 17:55:00|553.8|553.2|554.4|553.8|554.4|553.8|553.7|553.1|201
1723053600000|2024-08-07 18:00:00|554.5|553.9|554.8|554.2|555.4|554.8|554.4|553.8|301
1723053900000|2024-08-07 18:05:00|554.6|554|554.1|553.5|554.6|554|553.7|553.1|571
1723054200000|2024-08-07 18:10:00|554.4|553.8|555.2|554.6|555.2|554.6|553.9|553.3|5356
1723054500000|2024-08-07 18:15:00|555.3|554.7|556.1|555.5|556.3|555.7|555.2|554.6|800
1723075200000|2024-08-08 00:00:00|554.8|554.2|555.9|555.3|556.2|555.6|553.8|553.2|237
1723075500000|2024-08-08 00:05:00|556|555.4|555.9|555.3|556|555.4|555.5|554.9|34
1723075800000|2024-08-08 00:10:00|555.8|555.2|556.3|555.7|556.8|556.2|555.8|555.2|44
1723076100000|2024-08-08 00:15:00|556.4|555.8|556.5|555.9|556.8|556.2|556.3|555.7|30
1723076400000|2024-08-08 00:20:00|556.6|556|555.9|555.3|556.6|556|555.9|555.3|68
1723076700000|2024-08-08 00:25:00|555.8|555.2|555.5|554.9|555.8|555.2|555.4|554.8|25
1723077000000|2024-08-08 00:30:00|555.3|554.7|555.4|554.8|555.4|554.8|555.1|554.5|14
1723077300000|2024-08-08 00:35:00|555.5|554.9|555.5|554.9|556|555.4|555.5|554.9|12
1723077600000|2024-08-08 00:40:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|2
1723077900000|2024-08-08 00:45:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|8
1723078200000|2024-08-08 00:50:00|555.9|555.3|556|555.4|556|555.4|555.8|555.2|4
1723078500000|2024-08-08 00:55:00|556.2|555.6|556.7|556.1|556.8|556.2|556|555.4|11
1723078800000|2024-08-08 01:00:00|556.8|556.2|556.3|555.7|556.8|556.2|556.3|555.7|14
1723079100000|2024-08-08 01:05:00|556.4|555.8|556.6|556|556.6|556|556.4|555.8|23
1723079400000|2024-08-08 01:10:00|556.3|555.7|556.3|555.7|556.6|556|556.3|555.7|3
1723079700000|2024-08-08 01:15:00|556.4|555.8|556.6|556|556.6|556|556.4|555.8|17
1723080000000|2024-08-08 01:20:00|556.7|556.1|556.7|556.1|556.8|556.2|556.3|555.7|46
1723080300000|2024-08-08 01:25:00|556.8|556.2|557.1|556.5|557.2|556.6|556.8|556.2|16
1723080600000|2024-08-08 01:30:00|556.8|556.2|557.1|556.5|557.1|556.5|556.8|556.2|16
1723080900000|2024-08-08 01:35:00|557.3|556.7|557.3|556.7|557.3|556.7|557.2|556.6|17
1723081200000|2024-08-08 01:40:00|557.4|556.8|557.8|557.2|557.9|557.3|557.4|556.8|39
1723081500000|2024-08-08 01:45:00|557.6|557|557.3|556.7|557.6|557|557.1|556.5|27
1723081800000|2024-08-08 01:50:00|557.2|556.6|557.1|556.5|557.2|556.6|556.8|556.2|29
1723082100000|2024-08-08 01:55:00|557.2|556.6|557.3|556.7|557.3|556.7|556.8|556.2|23
1723082400000|2024-08-08 02:00:00|557.2|556.6|557.3|556.7|557.3|556.7|557.1|556.5|12
1723082700000|2024-08-08 02:05:00|||||||||2
1723083000000|2024-08-08 02:10:00|557.4|556.8|558.2|557.6|558.6|558|557.3|556.7|45
1723083300000|2024-08-08 02:15:00|558.3|557.7|558.2|557.6|558.4|557.8|558.2|557.6|14
1723083600000|2024-08-08 02:20:00|558.3|557.7|558.5|557.9|559|558.4|558.3|557.7|83
1723083900000|2024-08-08 02:25:00|558.4|557.8|558.6|558|558.8|558.2|558.4|557.8|10
1723084200000|2024-08-08 02:30:00|558.7|558.1|558.9|558.3|558.9|558.3|558.6|558|12
1723084500000|2024-08-08 02:35:00|559|558.4|559.1|558.5|559.4|558.8|559|558.4|40
1723084800000|2024-08-08 02:40:00|559.2|558.6|559.9|559.3|559.9|559.3|558.9|558.3|36
1723085100000|2024-08-08 02:45:00|559.8|559.2|559.4|558.8|559.8|559.2|559.2|558.6|26
1723085400000|2024-08-08 02:50:00|559.3|558.7|558.4|557.8|559.4|558.8|558.4|557.8|42
1723085700000|2024-08-08 02:55:00|558.5|557.9|558.4|557.8|558.5|557.9|558.2|557.6|4
1723086000000|2024-08-08 03:00:00|558.3|557.7|558.7|558.1|558.7|558.1|558.2|557.6|12
1723086300000|2024-08-08 03:05:00|558.9|558.3|558.7|558.1|558.9|558.3|558.7|558.1|9
1723086600000|2024-08-08 03:10:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|12
1723086900000|2024-08-08 03:15:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|9
1723087200000|2024-08-08 03:20:00|558.6|558|558.4|557.8|558.7|558.1|558.4|557.8|12
1723087500000|2024-08-08 03:25:00|558.7|558.1|558.5|557.9|558.7|558.1|558.5|557.9|2
1723087800000|2024-08-08 03:30:00|558.2|557.6|557.4|556.8|558.2|557.6|557.4|556.8|36
1723088400000|2024-08-08 03:40:00|557.2|556.6|557.4|556.8|557.4|556.8|557.2|556.6|20
1723088700000|2024-08-08 03:45:00|||||||||1
1723089000000|2024-08-08 03:50:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|4
1723089300000|2024-08-08 03:55:00|557.3|556.7|557.4|556.8|557.4|556.8|557.3|556.7|13
1723089600000|2024-08-08 04:00:00|557.5|556.9|557.7|557.1|557.7|557.1|557.5|556.9|4
1723090200000|2024-08-08 04:10:00|557.6|557|557.6|557|557.6|557|557.5|556.9|3
1723090500000|2024-08-08 04:15:00|557.4|556.8|557.7|557.1|557.7|557.1|557.4|556.8|2
1723091100000|2024-08-08 04:25:00|||||||||2
1723091400000|2024-08-08 04:30:00|558.2|557.6|558.2|557.6|558.4|557.8|558.2|557.6|10
1723091700000|2024-08-08 04:35:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|3
1723092000000|2024-08-08 04:40:00|558.3|557.7|558.4|557.8|558.4|557.8|558.3|557.7|4
1723092300000|2024-08-08 04:45:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|4
1723092600000|2024-08-08 04:50:00|558.9|558.3|558.7|558.1|558.9|558.3|558.7|558.1|4
1723092900000|2024-08-08 04:55:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|4
1723093200000|2024-08-08 05:00:00|558.7|558.1|558.9|558.3|559|558.4|558.7|558.1|9
1723093500000|2024-08-08 05:05:00|559|558.4|558.9|558.3|559|558.4|558.9|558.3|5
1723093800000|2024-08-08 05:10:00|558.8|558.2|558.5|557.9|558.8|558.2|558.4|557.8|4
1723094100000|2024-08-08 05:15:00|558.8|558.2|558.8|558.2|558.8|558.2|558.7|558.1|5
1723094400000|2024-08-08 05:20:00|558.9|558.3|558.9|558.3|559.2|558.6|558.9|558.3|16
1723094700000|2024-08-08 05:25:00|559.1|558.5|559.2|558.6|559.3|558.7|559.1|558.5|4
1723095000000|2024-08-08 05:30:00|559.4|558.8|559|558.4|559.5|558.9|558.9|558.3|23
1723095300000|2024-08-08 05:35:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|3
1723095600000|2024-08-08 05:40:00|559|558.4|558.9|558.3|559.2|558.6|558.9|558.3|6
1723095900000|2024-08-08 05:45:00|559|558.4|558.7|558.1|559.2|558.6|558.4|557.8|36
1723096200000|2024-08-08 05:50:00|558.4|557.8|558.2|557.6|558.4|557.8|557.9|557.3|21
1723096500000|2024-08-08 05:55:00|558.3|557.7|558.2|557.6|558.6|558|558.2|557.6|4
1723096800000|2024-08-08 06:00:00|558.3|557.7|558.2|557.6|558.5|557.9|558.2|557.6|31
1723097100000|2024-08-08 06:05:00|558.3|557.7|558.7|558.1|559|558.4|558.3|557.7|8
1723097400000|2024-08-08 06:10:00|558.8|558.2|558.2|557.6|558.8|558.2|558|557.4|18
1723097700000|2024-08-08 06:15:00|558.3|557.7|558|557.4|558.4|557.8|558|557.4|5
1723098000000|2024-08-08 06:20:00|557.9|557.3|557.9|557.3|558|557.4|557.5|556.9|21
1723098300000|2024-08-08 06:25:00|558|557.4|557.8|557.2|558.2|557.6|557.7|557.1|29
1723098600000|2024-08-08 06:30:00|557.9|557.3|557.5|556.9|558.2|557.6|557.5|556.9|19
1723098900000|2024-08-08 06:35:00|557.3|556.7|557.2|556.6|557.3|556.7|557|556.4|15
1723099200000|2024-08-08 06:40:00|557.3|556.7|557|556.4|557.6|557|557|556.4|19
1723099500000|2024-08-08 06:45:00|557.1|556.5|557|556.4|557.2|556.6|556.9|556.3|14
1723099800000|2024-08-08 06:50:00|556.9|556.3|556.7|556.1|556.9|556.3|556.6|556|10
1723100100000|2024-08-08 06:55:00|556.6|556|556.5|555.9|557|556.4|556.2|555.6|86
1723100400000|2024-08-08 07:00:00|556.3|555.7|556.3|555.7|556.7|556.1|555.7|555.1|315
1723100700000|2024-08-08 07:05:00|556.2|555.6|556.1|555.5|556.6|556|556.1|555.5|31
1723101000000|2024-08-08 07:10:00|556|555.4|556.1|555.5|556.3|555.7|556|555.4|15
1723101300000|2024-08-08 07:15:00|556|555.4|555.4|554.8|556.2|555.6|555.4|554.8|73
1723101600000|2024-08-08 07:20:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|39
1723101900000|2024-08-08 07:25:00|555.6|555|555.6|555|555.7|555.1|555.2|554.6|5
1723102200000|2024-08-08 07:30:00|555.7|555.1|555.6|555|555.7|555.1|555.3|554.7|29
1723102500000|2024-08-08 07:35:00|555.5|554.9|555.4|554.8|555.6|555|555.2|554.6|24
1723102800000|2024-08-08 07:40:00|555.5|554.9|555.4|554.8|555.6|555|555.3|554.7|30
1723103100000|2024-08-08 07:45:00|555.3|554.7|557.1|556.5|557.2|556.6|555.3|554.7|162
1723103400000|2024-08-08 07:50:00|557|556.4|556.6|556|557|556.4|556.5|555.9|20
1723103700000|2024-08-08 07:55:00|556.7|556.1|556.7|556.1|556.8|556.2|556.3|555.7|71
1723104000000|2024-08-08 08:00:00|556.8|556.2|557.3|556.7|557.3|556.7|556.4|555.8|35
1723104300000|2024-08-08 08:05:00|557.2|556.6|557.1|556.5|557.4|556.8|556.8|556.2|16
1723104600000|2024-08-08 08:10:00|557|556.4|556.6|556|557.3|556.7|556.6|556|38
1723104900000|2024-08-08 08:15:00|556.7|556.1|556.3|555.7|556.8|556.2|556.2|555.6|34
1723105200000|2024-08-08 08:20:00|556.2|555.6|556.7|556.1|556.8|556.2|556.2|555.6|24
1723105500000|2024-08-08 08:25:00|556.8|556.2|556.8|556.2|556.8|556.2|556.2|555.6|18
1723105800000|2024-08-08 08:30:00|556.9|556.3|557.1|556.5|557.4|556.8|556.9|556.3|12
1723106100000|2024-08-08 08:35:00|557.2|556.6|556.2|555.6|557.3|556.7|556.2|555.6|26
1723106400000|2024-08-08 08:40:00|556.4|555.8|557.3|556.7|557.3|556.7|556.4|555.8|10
1723106700000|2024-08-08 08:45:00|557.2|556.6|558|557.4|558.2|557.6|557.1|556.5|273
1723107000000|2024-08-08 08:50:00|557.9|557.3|557.3|556.7|558.2|557.6|557.2|556.6|50
1723107300000|2024-08-08 08:55:00|557.2|556.6|557.3|556.7|557.5|556.9|556.9|556.3|37
1723107600000|2024-08-08 09:00:00|557|556.4|557.5|556.9|557.5|556.9|556.9|556.3|13
1723107900000|2024-08-08 09:05:00|557.6|557|557.5|556.9|557.8|557.2|557.4|556.8|14
1723108200000|2024-08-08 09:10:00|557.6|557|557.6|557|557.7|557.1|557.4|556.8|9
1723108500000|2024-08-08 09:15:00|557.7|557.1|557.6|557|557.9|557.3|557.6|557|5
1723108800000|2024-08-08 09:20:00|557.7|557.1|558|557.4|558|557.4|557.7|557.1|7
1723109100000|2024-08-08 09:25:00|557.9|557.3|558.2|557.6|558.2|557.6|557.7|557.1|18
1723109400000|2024-08-08 09:30:00|558.4|557.8|558.7|558.1|558.7|558.1|558.4|557.8|15
1723109700000|2024-08-08 09:35:00|558.6|558|557.7|557.1|558.6|558|557.7|557.1|40
1723110000000|2024-08-08 09:40:00|557.9|557.3|557.4|556.8|557.9|557.3|557.4|556.8|19
1723110300000|2024-08-08 09:45:00|557.3|556.7|557.9|557.3|557.9|557.3|557.2|556.6|11
1723110600000|2024-08-08 09:50:00|558.4|557.8|558.4|557.8|558.4|557.8|558.1|557.5|19
1723110900000|2024-08-08 09:55:00|558.6|558|558.5|557.9|558.7|558.1|558.3|557.7|21
1723111200000|2024-08-08 10:00:00|558.8|558.2|558.4|557.8|559|558.4|558.2|557.6|52
1723111500000|2024-08-08 10:05:00|558.5|557.9|558.2|557.6|558.8|558.2|558.2|557.6|25
1723111800000|2024-08-08 10:10:00|557.9|557.3|557.9|557.3|558.1|557.5|557.8|557.2|12
1723112100000|2024-08-08 10:15:00|557.8|557.2|557.9|557.3|558.3|557.7|557.7|557.1|8
1723112400000|2024-08-08 10:20:00|558|557.4|557.4|556.8|558|557.4|557.4|556.8|6
1723112700000|2024-08-08 10:25:00|557.3|556.7|557.2|556.6|557.5|556.9|557.2|556.6|56
1723113000000|2024-08-08 10:30:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|150
1723113300000|2024-08-08 10:35:00|556.5|555.9|556.1|555.5|556.5|555.9|555.8|555.2|13
1723113600000|2024-08-08 10:40:00|556|555.4|556.2|555.6|556.7|556.1|556|555.4|16
1723113900000|2024-08-08 10:45:00|556.1|555.5|556.5|555.9|556.5|555.9|556|555.4|24
1723114200000|2024-08-08 10:50:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|18
1723114500000|2024-08-08 10:55:00|557.3|556.7|557.2|556.6|557.6|557|557.2|556.6|27
1723114800000|2024-08-08 11:00:00|557.3|556.7|558|557.4|558|557.4|557.2|556.6|16
1723115100000|2024-08-08 11:05:00|558.3|557.7|558.2|557.6|558.3|557.7|558|557.4|43
1723115400000|2024-08-08 11:10:00|558.1|557.5|557.2|556.6|558.1|557.5|557.2|556.6|23
1723115700000|2024-08-08 11:15:00|557.5|556.9|559|558.4|559|558.4|557.2|556.6|97
1723116000000|2024-08-08 11:20:00|558.8|558.2|559.1|558.5|560|559.4|558.8|558.2|167
1723116300000|2024-08-08 11:25:00|559.2|558.6|558.1|557.5|559.2|558.6|558.1|557.5|151
1723116600000|2024-08-08 11:30:00|558.2|557.6|558.2|557.6|558.5|557.9|558.2|557.6|61
1723116900000|2024-08-08 11:35:00|558.1|557.5|557.7|557.1|558.1|557.5|557.5|556.9|96
1723117200000|2024-08-08 11:40:00|557.6|557|558|557.4|558.2|557.6|557.5|556.9|16
1723117500000|2024-08-08 11:45:00|557.9|557.3|558|557.4|558.1|557.5|557.6|557|22
1723117800000|2024-08-08 11:50:00|558.1|557.5|558.7|558.1|559|558.4|558|557.4|45
1723118100000|2024-08-08 11:55:00|558.6|558|558.5|557.9|558.6|558|558.5|557.9|28
1723118400000|2024-08-08 12:00:00|558.7|558.1|558.5|557.9|559|558.4|558.1|557.5|260
1723118700000|2024-08-08 12:05:00|558.6|558|559.1|558.5|559.1|558.5|558.5|557.9|84
1723119000000|2024-08-08 12:10:00|558.9|558.3|560|559.4|560.1|559.5|558.9|558.3|676
1723119300000|2024-08-08 12:15:00|560.1|559.5|560.4|559.8|561.4|560.8|560|559.4|469
1723119600000|2024-08-08 12:20:00|560.6|560|560|559.4|560.9|560.3|559.9|559.3|100
1723119900000|2024-08-08 12:25:00|560.1|559.5|559.9|559.3|560.1|559.5|559.4|558.8|161
1723120200000|2024-08-08 12:30:00|559.7|559.1|559.8|559.2|560.5|559.9|559.2|558.6|152
1723120500000|2024-08-08 12:35:00|559.9|559.3|560|559.4|560.1|559.5|559.6|559|118
1723120800000|2024-08-08 12:40:00|560.1|559.5|559.7|559.1|560.3|559.7|559.5|558.9|333
1723123800000|2024-08-08 13:30:00|561.1|560.5|560|559.4|561.6|561|557.9|557.3|986
1723124100000|2024-08-08 13:35:00|560.2|559.6|558.3|557.7|560.2|559.6|557.4|556.8|484
1723124400000|2024-08-08 13:40:00|558.4|557.8|557|556.4|559.2|558.6|556.3|555.7|442
1723124700000|2024-08-08 13:45:00|556.9|556.3|558.8|558.2|559|558.4|556.9|556.3|600
1723125000000|2024-08-08 13:50:00|558.7|558.1|556.1|555.5|558.7|558.1|555.4|554.8|649
1723125300000|2024-08-08 13:55:00|556|555.4|556.4|555.8|556.7|556.1|554.9|554.3|655
1723125600000|2024-08-08 14:00:00|556.3|555.7|553.6|553|556.4|555.8|553.3|552.7|683
1723125900000|2024-08-08 14:05:00|553.5|552.9|553.5|552.9|553.5|552.9|552.8|552.2|537
1723126200000|2024-08-08 14:10:00|553.4|552.8|552.5|551.9|553.5|552.9|552.3|551.7|640
1723126500000|2024-08-08 14:15:00|552.7|552.1|551.5|550.9|552.7|552.1|551|550.4|1158
1723126800000|2024-08-08 14:20:00|551.2|550.6|553.7|553.1|554.4|553.8|551|550.4|1497
1723127100000|2024-08-08 14:25:00|553.9|553.3|554|553.4|554.2|553.6|553|552.4|345
1723127400000|2024-08-08 14:30:00|553.7|553.1|553.7|553.1|554.5|553.9|552.5|551.9|1101
1723127700000|2024-08-08 14:35:00|554|553.4|552.5|551.9|554|553.4|551.7|551.1|402
1723128000000|2024-08-08 14:40:00|552.2|551.6|552.3|551.7|552.8|552.2|552|551.4|1119
1723128300000|2024-08-08 14:45:00|552.5|551.9|552.3|551.7|552.8|552.2|552|551.4|312
1723128600000|2024-08-08 14:50:00|552|551.4|551.8|551.2|552.3|551.7|551.5|550.9|211
1723128900000|2024-08-08 14:55:00|551.7|551.1|551.1|550.5|552.5|551.9|551.1|550.5|333
1723129200000|2024-08-08 15:00:00|551.3|550.7|551.6|551|551.8|551.2|551.1|550.5|431
1723129500000|2024-08-08 15:05:00|551.3|550.7|550.6|550|551.3|550.7|550.3|549.7|438
1723129800000|2024-08-08 15:10:00|550.3|549.7|551.5|550.9|551.8|551.2|550.3|549.7|1350
1723130100000|2024-08-08 15:15:00|551.3|550.7|553.9|553.3|554.4|553.8|551.1|550.5|508
1723130400000|2024-08-08 15:20:00|553.8|553.2|554.9|554.3|555.5|554.9|553.7|553.1|672
1723130700000|2024-08-08 15:25:00|555|554.4|555.6|555|556.2|555.6|554.9|554.3|288
1723131000000|2024-08-08 15:30:00|555.5|554.9|555.4|554.8|555.9|555.3|554.7|554.1|285
1723131300000|2024-08-08 15:35:00|555.5|554.9|556.2|555.6|556.7|556.1|555.5|554.9|258
1723131600000|2024-08-08 15:40:00|556.3|555.7|555.1|554.5|556.3|555.7|555|554.4|217
1723131900000|2024-08-08 15:45:00|555|554.4|556|555.4|556.5|555.9|554.9|554.3|701
1723132200000|2024-08-08 15:50:00|556.3|555.7|556.8|556.2|556.8|556.2|556.3|555.7|447
1723132500000|2024-08-08 15:55:00|556.5|555.9|556.1|555.5|556.5|555.9|555.9|555.3|237
1723132800000|2024-08-08 16:00:00|556|555.4|556.7|556.1|556.9|556.3|556|555.4|306
1723133100000|2024-08-08 16:05:00|556.6|556|556.7|556.1|556.9|556.3|556.3|555.7|204
1723133400000|2024-08-08 16:10:00|556.9|556.3|556.4|555.8|557.1|556.5|556.2|555.6|252
1723133700000|2024-08-08 16:15:00|556.6|556|555.2|554.6|557.1|556.5|555.2|554.6|974
1723134000000|2024-08-08 16:20:00|555.1|554.5|555.8|555.2|555.8|555.2|554.7|554.1|184
1723134300000|2024-08-08 16:25:00|556|555.4|557|556.4|557.1|556.5|555.8|555.2|456
1723134600000|2024-08-08 16:30:00|557.3|556.7|556.8|556.2|557.4|556.8|556.6|556|210
1723134900000|2024-08-08 16:35:00|556.7|556.1|557.4|556.8|557.6|557|556.7|556.1|101
1723135200000|2024-08-08 16:40:00|557.5|556.9|557.3|556.7|557.7|557.1|557|556.4|129
1723135500000|2024-08-08 16:45:00|557.2|556.6|556.7|556.1|557.7|557.1|556.7|556.1|128
1723135800000|2024-08-08 16:50:00|556.6|556|556.8|556.2|557.1|556.5|556.6|556|164
1723136100000|2024-08-08 16:55:00|556.7|556.1|556.3|555.7|556.8|556.2|556.2|555.6|153
1723136400000|2024-08-08 17:00:00|556.2|555.6|556.3|555.7|556.6|556|556.2|555.6|143
1723136700000|2024-08-08 17:05:00|556.5|555.9|556.7|556.1|556.7|556.1|556.4|555.8|140
1723137000000|2024-08-08 17:10:00|556.8|556.2|556.4|555.8|557.1|556.5|556.3|555.7|163
1723137300000|2024-08-08 17:15:00|556.5|555.9|556.7|556.1|556.8|556.2|556|555.4|178
1723137600000|2024-08-08 17:20:00|556.8|556.2|557.4|556.8|557.4|556.8|556.6|556|252
1723137900000|2024-08-08 17:25:00|557.6|557|557.7|557.1|557.7|557.1|557.4|556.8|154
1723138200000|2024-08-08 17:30:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|300
1723138500000|2024-08-08 17:35:00|557.4|556.8|557.3|556.7|557.8|557.2|557.2|556.6|271
1723138800000|2024-08-08 17:40:00|557.4|556.8|556.9|556.3|557.4|556.8|556.9|556.3|259
1723139100000|2024-08-08 17:45:00|556.8|556.2|556.7|556.1|556.9|556.3|556.7|556.1|242
1723139400000|2024-08-08 17:50:00|556.4|555.8|556.4|555.8|556.4|555.8|556.2|555.6|214
1723139700000|2024-08-08 17:55:00|556.7|556.1|556.6|556|556.7|556.1|556.3|555.7|336
1723140000000|2024-08-08 18:00:00|556.4|555.8|555.7|555.1|556.7|556.1|555.7|555.1|330
1723140300000|2024-08-08 18:05:00|555.4|554.8|553.7|553.1|555.4|554.8|553.7|553.1|761
1723140600000|2024-08-08 18:10:00|553.9|553.3|554.5|553.9|555|554.4|553.2|552.6|5363
1723140900000|2024-08-08 18:15:00|554.6|554|553.9|553.3|554.8|554.2|553.4|552.8|1000
1723161600000|2024-08-09 00:00:00|554.2|553.6|554.8|554.2|555.7|555.1|553.8|553.2|185
1723161900000|2024-08-09 00:05:00|554.7|554.1|555.3|554.7|555.4|554.8|554.7|554.1|10
1723162200000|2024-08-09 00:10:00|555.2|554.6|557|556.4|557|556.4|555.2|554.6|42
1723162500000|2024-08-09 00:15:00|557.1|556.5|557|556.4|557.1|556.5|556.8|556.2|6
1723162800000|2024-08-09 00:20:00|557.1|556.5|557.5|556.9|557.8|557.2|557|556.4|29
1723163100000|2024-08-09 00:25:00|557.4|556.8|557|556.4|557.4|556.8|556.8|556.2|25
1723163400000|2024-08-09 00:30:00|557.1|556.5|557|556.4|557.3|556.7|556.8|556.2|5
1723163700000|2024-08-09 00:35:00|556.9|556.3|557.3|556.7|557.3|556.7|556.9|556.3|1
1723164000000|2024-08-09 00:40:00|557.1|556.5|557.3|556.7|557.4|556.8|557.1|556.5|4
1723164300000|2024-08-09 00:45:00|557.4|556.8|557.3|556.7|557.4|556.8|557.1|556.5|5
1723164600000|2024-08-09 00:50:00|557.4|556.8|557.6|557|557.9|557.3|557.3|556.7|29
1723164900000|2024-08-09 00:55:00|557.5|556.9|557.5|556.9|557.6|557|557|556.4|16
1723165200000|2024-08-09 01:00:00|557.4|556.8|556.8|556.2|557.4|556.8|556.5|555.9|15
1723165500000|2024-08-09 01:05:00|556.6|556|556.9|556.3|557.1|556.5|556.5|555.9|10
1723165800000|2024-08-09 01:10:00|557|556.4|556.9|556.3|557.4|556.8|556.9|556.3|13
1723166100000|2024-08-09 01:15:00|557|556.4|557.1|556.5|557.4|556.8|556.9|556.3|8
1723166400000|2024-08-09 01:20:00|557.3|556.7|556.9|556.3|557.4|556.8|556.9|556.3|25
1723166700000|2024-08-09 01:25:00|557|556.4|557|556.4|557.1|556.5|556.9|556.3|2
1723167000000|2024-08-09 01:30:00|556.9|556.3|556.5|555.9|556.9|556.3|556.4|555.8|8
1723167300000|2024-08-09 01:35:00|556.4|555.8|556.8|556.2|556.8|556.2|556.4|555.8|9
1723167600000|2024-08-09 01:40:00|556.7|556.1|556.4|555.8|556.8|556.2|556.3|555.7|8
1723167900000|2024-08-09 01:45:00|556.5|555.9|556.3|555.7|556.5|555.9|556.1|555.5|11
1723168200000|2024-08-09 01:50:00|556.4|555.8|556.4|555.8|556.6|556|556.3|555.7|14
1723168500000|2024-08-09 01:55:00|556.5|555.9|557.2|556.6|557.2|556.6|556.5|555.9|17
1723168800000|2024-08-09 02:00:00|557.1|556.5|556.9|556.3|557.1|556.5|556.8|556.2|2
1723169100000|2024-08-09 02:05:00|557|556.4|557|556.4|557.2|556.6|557|556.4|4
1723169400000|2024-08-09 02:10:00|557.1|556.5|557.1|556.5|557.2|556.6|557|556.4|2
1723169700000|2024-08-09 02:15:00|557|556.4|557.7|557.1|557.7|557.1|557|556.4|25
1723170000000|2024-08-09 02:20:00|557.5|556.9|558|557.4|558|557.4|557.5|556.9|3
1723170300000|2024-08-09 02:25:00|558.1|557.5|557.8|557.2|558.1|557.5|557.7|557|20
1723170600000|2024-08-09 02:30:00|557.5|556.9|557.8|557.2|557.9|557.3|557.5|556.9|16
1723170900000|2024-08-09 02:35:00|557.9|557.3|557.5|556.9|557.9|557.3|557.5|556.7|7
1723171200000|2024-08-09 02:40:00|557.6|557|557.9|557.3|557.9|557.3|557.6|557|2
1723171500000|2024-08-09 02:45:00|558|557.4|558|557.4|558.2|557.6|558|557.4|8
1723171800000|2024-08-09 02:50:00|558.1|557.5|558.2|557.6|558.3|557.7|558.1|557.5|9
1723172100000|2024-08-09 02:55:00|558.1|557.5|558|557.4|558.3|557.7|558|557.4|5
1723172400000|2024-08-09 03:00:00|558.1|557.5|558.1|557.5|558.3|557.7|557.9|557.3|13
1723172700000|2024-08-09 03:05:00|558|557.4|558.1|557.5|558.1|557.5|558|557.4|1
1723173000000|2024-08-09 03:10:00|558.2|557.6|558.1|557.5|558.2|557.6|558|557.4|2
1723173300000|2024-08-09 03:15:00|558|557.4|557.6|557|558|557.4|557.6|557|8
1723173600000|2024-08-09 03:20:00|557.5|556.9|557.1|556.5|557.5|556.9|557.1|556.5|17
1723173900000|2024-08-09 03:25:00|557.2|556.6|557.4|556.8|557.4|556.8|557.1|556.5|10
1723174200000|2024-08-09 03:30:00|557.5|556.9|557.4|556.8|557.5|556.9|557.4|556.8|2
1723174500000|2024-08-09 03:35:00|557.3|556.7|557.3|556.7|557.3|556.7|557.3|556.7|2
1723174800000|2024-08-09 03:40:00|557.4|556.8|557.4|556.8|557.4|556.8|557.4|556.8|2
1723175100000|2024-08-09 03:45:00|557.3|556.7|557.4|556.8|557.5|556.9|557.3|556.7|1
1723175700000|2024-08-09 03:55:00|557.2|556.6|557.7|557.1|557.7|557.1|557.2|556.6|7
1723176000000|2024-08-09 04:00:00|557.6|557|557.3|556.7|557.6|557|557.3|556.7|5
1723176300000|2024-08-09 04:05:00|557.4|556.8|557.3|556.7|557.4|556.8|557.3|556.7|1
1723176600000|2024-08-09 04:10:00|557.4|556.8|558.1|557.5|558.1|557.5|557.4|556.8|1
1723176900000|2024-08-09 04:15:00|558|557.4|558.9|558.3|559.1|558.5|557.9|557.3|51
1723177200000|2024-08-09 04:20:00|558.8|558.2|558.7|558.1|558.8|558.2|558.7|558.1|2
1723177500000|2024-08-09 04:25:00|558.8|558.2|558.7|558.1|558.8|558.2|558.7|558.1|4
1723177800000|2024-08-09 04:30:00|558.8|558.2|559|558.4|559.1|558.5|558.7|558.1|7
1723178100000|2024-08-09 04:35:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|8
1723178400000|2024-08-09 04:40:00|558.8|558.2|559.3|558.7|559.3|558.7|558.8|558.2|23
1723178700000|2024-08-09 04:45:00|559.2|558.6|559.2|558.6|559.5|558.9|559.1|558.5|45
1723179000000|2024-08-09 04:50:00|||||||||5
1723179300000|2024-08-09 04:55:00|559.1|558.5|559.2|558.6|559.2|558.6|559.1|558.5|11
1723179600000|2024-08-09 05:00:00|559.4|558.8|559.2|558.6|559.4|558.8|559.1|558.5|7
1723179900000|2024-08-09 05:05:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|29
1723180200000|2024-08-09 05:10:00|558.9|558.3|559.2|558.6|559.2|558.6|558.9|558.3|8
1723180500000|2024-08-09 05:15:00|559.1|558.5|558.5|557.9|559.2|558.6|558.4|557.8|40
1723180800000|2024-08-09 05:20:00|558.6|558|558.8|558.2|558.8|558.2|558.6|558|5
1723181100000|2024-08-09 05:25:00|558.9|558.3|558|557.4|558.9|558.3|558|557.4|28
1723181400000|2024-08-09 05:30:00|558.1|557|558.7|558.1|558.7|558.1|558.1|557|66
1723181700000|2024-08-09 05:35:00|558.5|557.9|558.6|558|558.6|558|558.5|557.9|6
1723182000000|2024-08-09 05:40:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|6
1723182300000|2024-08-09 05:45:00|558.4|557.8|558.5|557.9|558.6|558|558.3|557.7|1
1723182600000|2024-08-09 05:50:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|4
1723182900000|2024-08-09 05:55:00|558.4|557.8|558.5|557.9|558.5|557.9|558.4|557.8|11
1723183200000|2024-08-09 06:00:00|558.4|557.8|558.5|557.9|558.5|557.9|558.2|557.6|9
1723183500000|2024-08-09 06:05:00|558.4|557.8|558.5|557.9|558.6|558|558.2|557.6|32
1723183800000|2024-08-09 06:10:00|558.4|557.8|558.1|557.5|558.4|557.8|558.1|557.5|8
1723184100000|2024-08-09 06:15:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|6
1723184400000|2024-08-09 06:20:00|557.9|557.3|558.2|557.6|558.2|557.6|557.7|557.1|43
1723184700000|2024-08-09 06:25:00|558.1|557.5|558.2|557.6|558.2|557.6|558|557.4|8
1723185000000|2024-08-09 06:30:00|558.1|557.5|557.9|557.3|558.2|557.6|557.9|557.3|8
1723185300000|2024-08-09 06:35:00|558|557.4|558.1|557.5|558.4|557.8|557.9|557.3|6
1723185600000|2024-08-09 06:40:00|558.2|557.6|558.2|557.6|558.2|557.6|558.1|557.5|1
1723185900000|2024-08-09 06:45:00|558.3|557.7|558.6|558|558.6|558|558.3|557.7|13
1723186200000|2024-08-09 06:50:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|13
1723186500000|2024-08-09 06:55:00|558.9|558.3|559|558.4|559.5|558.9|557.9|557.3|157
1723186800000|2024-08-09 07:00:00|559.2|558.6|559.1|558.5|559.4|558.8|559|558.4|33
1723187100000|2024-08-09 07:05:00|559.4|558.8|558.6|558|559.5|558.9|558.6|558|25
1723187400000|2024-08-09 07:10:00|558.8|558.2|558.6|558|558.8|558.2|558.6|558|12
1723187700000|2024-08-09 07:15:00|558.4|557.8|558.6|558|558.8|558.2|558.4|557.8|17
1723188000000|2024-08-09 07:20:00|558.7|558.1|559.1|558.5|559.4|558.8|558.7|558.1|48
1723188300000|2024-08-09 07:25:00|559.4|558.8|559.6|559|559.8|559.2|559.4|558.8|19
1723188600000|2024-08-09 07:30:00|559.5|558.9|559|558.4|559.6|559|558.6|558|27
1723188900000|2024-08-09 07:35:00|558.9|558.3|558.8|558.2|559.2|558.6|558.6|558|13
1723189200000|2024-08-09 07:40:00|558.9|558.3|558.9|558.3|558.9|558.3|558.7|558.1|2
1723189500000|2024-08-09 07:45:00|559|558.4|558.7|558.1|559|558.4|558.6|558|36
1723189800000|2024-08-09 07:50:00|558.6|558|559.4|558.8|559.4|558.8|558.2|557.6|40
1723190100000|2024-08-09 07:55:00|559.3|558.7|559.4|558.8|559.4|558.8|559.1|558.5|7
1723190400000|2024-08-09 08:00:00|559.5|558.9|561.5|560.9|561.5|560.9|559.4|558.8|217
1723190700000|2024-08-09 08:05:00|561.4|560.8|560.9|560.3|561.5|560.9|560.8|560.2|71
1723191000000|2024-08-09 08:10:00|561|560.4|560.9|560.3|561.7|561.1|560.7|560.1|36
1723191300000|2024-08-09 08:15:00|561.1|560.5|561|560.4|561.1|560.5|560.8|560.2|22
1723191600000|2024-08-09 08:20:00|561.1|560.5|560.5|559.9|561.4|560.8|560.5|559.9|20
1723191900000|2024-08-09 08:25:00|560.4|559.8|560|559.4|560.4|559.8|559.7|559.1|52
1723192200000|2024-08-09 08:30:00|560.4|559.8|560.8|560.2|560.9|560.3|560.4|559.8|24
1723192500000|2024-08-09 08:35:00|561|560.4|560.4|559.8|561|560.4|560.4|559.8|36
1723192800000|2024-08-09 08:40:00|560.3|559.7|560.3|559.7|560.5|559.9|560|559.4|31
1723193100000|2024-08-09 08:45:00|560.4|559.8|561|560.4|561|560.4|560.3|559.7|71
1723193400000|2024-08-09 08:50:00|561.1|560.5|561.2|560.6|561.2|560.6|560.8|560.2|58
1723193700000|2024-08-09 08:55:00|561.1|560.5|560.6|560|561.3|560.7|560.6|560|35
1723194000000|2024-08-09 09:00:00|560.7|560.1|561.1|560.5|561.3|560.7|560.7|560.1|10
1723194300000|2024-08-09 09:05:00|561|560.4|561.1|560.5|561.2|560.6|560.8|560.2|25
1723194600000|2024-08-09 09:10:00|561.3|560.7|561.6|561|561.9|561.3|561.1|560.5|58
1723194900000|2024-08-09 09:15:00|561.8|561.2|563|562.4|563.5|562.9|561.8|561.2|156
1723195200000|2024-08-09 09:20:00|563.1|562.5|563|562.4|563.2|562.6|562.6|562|53
1723195500000|2024-08-09 09:25:00|562.9|562.3|563.5|562.9|563.5|562.9|562.9|562.3|41
1723195800000|2024-08-09 09:30:00|563.4|562.8|563.9|563.3|563.9|563.3|563.1|562.5|155
1723196100000|2024-08-09 09:35:00|563.8|563.2|564.2|563.6|564.2|563.6|563.8|563.2|139
1723196400000|2024-08-09 09:40:00|564.5|563.9|564.2|563.6|564.6|564|564.1|563.5|126
1723196700000|2024-08-09 09:45:00|564.1|563.5|563.6|563|564.5|563.9|563.6|563|75
1723197000000|2024-08-09 09:50:00|563.8|563.2|563.1|562.5|563.8|563.2|563|562.4|112
1723197300000|2024-08-09 09:55:00|563|562.4|563.5|562.9|563.5|562.9|562.8|562.2|49
1723197600000|2024-08-09 10:00:00|563.4|562.8|562.4|561.8|563.5|562.9|562.4|561.8|51
1723197900000|2024-08-09 10:05:00|562.2|561.6|562.1|561.5|562.3|561.7|561.6|561|81
1723198200000|2024-08-09 10:10:00|562|561.4|562.9|562.3|562.9|562.3|562|561.4|57
1723198500000|2024-08-09 10:15:00|562.8|562.2|563.2|562.6|563.5|562.9|562.8|562.2|152
1723198800000|2024-08-09 10:20:00|563.1|562.5|563|562.4|563.2|562.6|562.8|562.2|34
1723199100000|2024-08-09 10:25:00|563.1|562.5|562.9|562.3|563.2|562.6|562.9|562.3|68
1723199400000|2024-08-09 10:30:00|563|562.4|563.9|563.3|563.9|563.3|563|562.4|42
1723199700000|2024-08-09 10:35:00|563.8|563.2|564.7|564.1|564.7|564.1|563.6|563|37
1723200000000|2024-08-09 10:40:00|564.6|564|564.4|563.8|564.9|564.3|564.2|563.6|69
1723200300000|2024-08-09 10:45:00|564.5|563.9|564.6|564|564.9|564.3|564.4|563.8|55
1723200600000|2024-08-09 10:50:00|564.5|563.9|564|563.4|564.6|564|563.9|563.3|506
1723200900000|2024-08-09 10:55:00|563.9|563.3|563.7|563.1|564.2|563.6|563.2|562.6|233
1723201200000|2024-08-09 11:00:00|563.8|563.2|563.7|563.1|563.9|563.3|563.4|562.8|28
1723201500000|2024-08-09 11:05:00|563.5|562.9|562.9|562.3|563.9|563.3|562.9|562.3|82
1723201800000|2024-08-09 11:10:00|563|562.4|562.9|562.3|563.5|562.9|562.9|562.3|59
1723202100000|2024-08-09 11:15:00|563.2|562.6|563.7|563.1|563.7|563.1|562.9|562.3|21
1723202400000|2024-08-09 11:20:00|563.5|562.9|563.4|562.8|563.7|563.1|563.1|562.5|581
1723202700000|2024-08-09 11:25:00|563.5|562.9|563.2|562.6|563.6|563|562.9|562.3|32
1723203000000|2024-08-09 11:30:00|563.5|562.9|563.9|563.3|563.9|563.3|563.4|562.8|81
1723203300000|2024-08-09 11:35:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|13
1723203600000|2024-08-09 11:40:00|563.7|563.1|563.4|562.8|563.7|563.1|563.1|562.5|33
1723203900000|2024-08-09 11:45:00|563.7|563.1|562.9|562.3|563.9|563.3|562.9|562.3|70
1723204200000|2024-08-09 11:50:00|563.2|562.6|563.2|562.6|563.4|562.8|562.7|562.1|109
1723204500000|2024-08-09 11:55:00|562.9|562.3|562.9|562.3|563|562.4|562.7|562.1|27
1723204800000|2024-08-09 12:00:00|563|562.4|564.9|564.3|564.9|564.3|562.9|562.3|186
1723205100000|2024-08-09 12:05:00|565|564.4|564.9|564.3|565.1|564.5|564.3|563.7|122
1723205400000|2024-08-09 12:10:00|564.8|564.2|565.4|564.8|566|565.4|564.7|564.1|393
1723205700000|2024-08-09 12:15:00|565.5|564.9|566.2|565.6|566.5|565.9|565.5|564.9|128
1723206000000|2024-08-09 12:20:00|566.3|565.7|566.8|566.2|567.3|566.7|566.2|565.6|307
1723206300000|2024-08-09 12:25:00|566.9|566.3|567.2|566.6|567.4|566.8|566.7|566.1|158
1723206600000|2024-08-09 12:30:00|567.1|566.5|567.2|566.6|567.3|566.7|566.2|565.6|160
1723206900000|2024-08-09 12:35:00|567.3|566.7|566.9|566.3|567.5|566.9|566.7|566.1|146
1723207200000|2024-08-09 12:40:00|567|566.4|566.9|566.3|567.6|567|566.7|566.1|158
1723210200000|2024-08-09 13:30:00|567.1|566.5|566.1|565.5|568.2|567.6|564.8|564.2|1625
1723210500000|2024-08-09 13:35:00|566.3|565.7|564|563.4|566.6|566|564|563.4|835
1723210800000|2024-08-09 13:40:00|564.1|563.5|563|562.4|564.3|563.7|562.7|562.1|818
1723211100000|2024-08-09 13:45:00|563.1|562.5|564.8|564.2|565.5|564.9|563|562.4|402
1723211400000|2024-08-09 13:50:00|564.7|564.1|566.3|565.7|566.9|566.3|564.5|563.9|828
1723211700000|2024-08-09 13:55:00|566|565.4|566.3|565.7|567.3|566.7|564|563.4|1057
1723212000000|2024-08-09 14:00:00|565.8|565.2|566.7|566.1|567.1|566.5|565.4|564.8|2160
1723212300000|2024-08-09 14:05:00|566.5|565.9|568.2|567.6|568.7|568.1|566.4|565.8|908
1723212600000|2024-08-09 14:10:00|568.4|567.8|565.5|564.9|568.4|567.8|565.4|564.8|592
1723212900000|2024-08-09 14:15:00|565.4|564.8|564.2|563.6|565.4|564.8|563.7|563.1|823
1723213200000|2024-08-09 14:20:00|564.3|563.7|562.1|561.5|564.3|563.7|561.7|561.1|651
1723213500000|2024-08-09 14:25:00|562|561.4|560.7|560.1|562.1|561.5|560.5|559.9|427
1723213800000|2024-08-09 14:30:00|560.6|560|559.4|558.8|560.8|560.2|559.4|558.8|376
1723214100000|2024-08-09 14:35:00|559.5|558.9|560.8|560.2|560.9|560.3|559|558.4|1004
1723214400000|2024-08-09 14:40:00|561|560.4|561.5|560.9|562.1|561.5|560.5|559.9|674
1723214700000|2024-08-09 14:45:00|561.4|560.8|562.4|561.8|562.4|561.8|560.8|560.2|619
1723215000000|2024-08-09 14:50:00|562.5|561.9|561.2|560.6|562.8|562.2|560.8|560.2|366
1723215300000|2024-08-09 14:55:00|561|560.4|561.3|560.7|561.6|561|560.5|559.9|222
1723215600000|2024-08-09 15:00:00|561.2|560.6|561.6|561|561.6|561|560.9|560.3|302
1723215900000|2024-08-09 15:05:00|561.4|560.8|562|561.4|562.5|561.9|561.2|560.6|646
1723216200000|2024-08-09 15:10:00|561.9|561.3|560.7|560.1|561.9|561.3|560.5|559.9|436
1723216500000|2024-08-09 15:15:00|560.6|560|560.5|559.9|561.2|560.6|559.8|559.2|746
1723216800000|2024-08-09 15:20:00|560.4|559.8|561.3|560.7|561.5|560.9|560.2|559.6|245
1723217100000|2024-08-09 15:25:00|561.4|560.8|560|559.4|561.7|561.1|559.8|559.2|190
1723217400000|2024-08-09 15:30:00|560.1|559.5|559.6|559|560.1|559.5|558.8|558.2|454
1723217700000|2024-08-09 15:35:00|559.5|558.9|561|560.4|561.3|560.7|559.5|558.9|462
1723218000000|2024-08-09 15:40:00|561.1|560.5|561.2|560.6|561.5|560.9|560.8|560.2|93
1723218300000|2024-08-09 15:45:00|561.3|560.7|562.5|561.9|563|562.4|560.9|560.3|282
1723218600000|2024-08-09 15:50:00|562.4|561.8|562.4|561.8|563|562.4|562|561.4|239
1723218900000|2024-08-09 15:55:00|562.3|561.7|561.8|561.2|563|562.4|561.5|560.9|203
1723219200000|2024-08-09 16:00:00|561.7|561.1|561.5|560.9|561.8|561.2|560.6|560|275
1723219500000|2024-08-09 16:05:00|561.4|560.8|562|561.4|562.4|561.8|561.2|560.6|205
1723219800000|2024-08-09 16:10:00|562.1|561.5|559.9|559.3|562.2|561.6|559.9|559.3|735
1723220100000|2024-08-09 16:15:00|560|559.4|560.6|560|561|560.4|559.7|559.1|239
1723220400000|2024-08-09 16:20:00|560.7|560.1|559.7|559.1|560.7|560.1|559.7|559.1|391
1723220700000|2024-08-09 16:25:00|559.8|559.2|559.7|559.1|560.2|559.6|559.2|558.6|192
1723221000000|2024-08-09 16:30:00|559.9|559.3|560.4|559.8|560.6|560|559.7|559.1|184
1723221300000|2024-08-09 16:35:00|560.3|559.7|560.2|559.6|562|561.4|560.1|559.5|549
1723221600000|2024-08-09 16:40:00|560.3|559.7|560.7|560.1|560.7|560.1|560|559.4|191
1723221900000|2024-08-09 16:45:00|560.8|560.2|561.2|560.6|561.2|560.6|560.2|559.6|143
1723222200000|2024-08-09 16:50:00|561.3|560.7|560.5|559.9|561.3|560.7|560.5|559.9|134
1723222500000|2024-08-09 16:55:00|561|560.4|561.5|560.9|561.5|560.9|560.5|559.9|215
1723222800000|2024-08-09 17:00:00|561.6|561|560.7|560.1|561.6|561|560.7|560.1|149
1723223100000|2024-08-09 17:05:00|560.5|559.9|560.2|559.6|561.2|560.6|560.2|559.6|212
1723223400000|2024-08-09 17:10:00|560.1|559.5|559.2|558.6|560.1|559.5|559|558.4|174
1723223700000|2024-08-09 17:15:00|559.1|558.5|559.5|558.9|559.8|559.2|558.2|557.6|245
1723224000000|2024-08-09 17:20:00|559.4|558.8|559.7|559.1|559.8|559.2|559.2|558.6|181
1723224300000|2024-08-09 17:25:00|559.8|559.2|559|558.4|559.8|559.2|558.8|558.2|479
1723224600000|2024-08-09 17:30:00|559.3|558.7|559.3|558.7|559.5|558.9|559.3|558.7|115
1723224900000|2024-08-09 17:35:00|559.5|558.9|559.4|558.8|559.5|558.9|559|558.4|10162
1723225200000|2024-08-09 17:40:00|559.5|558.9|559.1|558.5|559.5|558.9|558.9|558.3|2167
1723225500000|2024-08-09 17:45:00|559.3|558.7|559.6|559|559.7|559.1|559|558.4|600
1723225800000|2024-08-09 17:50:00|559.7|559.1|559.6|559|559.8|559.2|559.3|558.7|157
1723226100000|2024-08-09 17:55:00|559.7|559.1|560.1|559.5|560.4|559.8|559.6|559|230
1723226400000|2024-08-09 18:00:00|560|559.4|560.3|559.7|560.3|559.7|559.6|559|286
1723226700000|2024-08-09 18:05:00|560.2|559.6|559.9|559.3|560.3|559.7|559.5|558.9|926
1723227000000|2024-08-09 18:10:00|560|559.4|559.1|558.5|560.5|559.9|558.9|558.3|2652
1723227300000|2024-08-09 18:15:00|559.3|558.7|559.2|558.6|559.3|558.7|558.1|557.5|613
1723420800000|2024-08-12 00:00:00|562.3|561.3|560.6|560|565.2|564.3|560.5|559.9|209
1723421100000|2024-08-12 00:05:00|560.5|559.9|560.5|559.9|560.6|560|560|559.4|69
1723421400000|2024-08-12 00:10:00|560.6|560|560.1|559.5|560.6|560|559.9|559.3|255
1723421700000|2024-08-12 00:15:00|560|559.4|559.5|558.9|560.3|559.7|559.4|558.8|194
1723422000000|2024-08-12 00:20:00|559.4|558.8|559|558.4|559.4|558.8|558.9|558.3|32
1723422300000|2024-08-12 00:25:00|558.8|558.2|558.3|557.7|558.8|558.2|558.2|557.6|58
1723422600000|2024-08-12 00:30:00|558.2|557.6|559.3|558.7|559.5|558.9|558.2|557.6|42
1723422900000|2024-08-12 00:35:00|559.6|559|559.1|558.5|559.6|559|559.1|558.5|21
1723423200000|2024-08-12 00:40:00|559.3|558.7|559.1|558.5|559.3|558.7|559.1|558.5|21
1723423500000|2024-08-12 00:45:00|558.9|558.3|558.6|558|558.9|558.3|558.6|558|21
1723423800000|2024-08-12 00:50:00|558.8|558.2|558.8|558.2|558.8|558.2|558.7|558.1|11
1723424100000|2024-08-12 00:55:00|559|558.4|559.2|558.6|559.3|558.7|559|558.4|18
1723424400000|2024-08-12 01:00:00|559.3|558.7|558.9|558.3|559.3|558.7|558.3|557.7|21
1723424700000|2024-08-12 01:05:00|559.1|558.5|558.8|558.2|559.1|558.5|558.6|558|11
1723425000000|2024-08-12 01:10:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|5
1723425300000|2024-08-12 01:15:00|559|558.4|558.4|557.8|559|558.4|558.3|557.7|27
1723425600000|2024-08-12 01:20:00|558.3|557.7|557.7|557.1|558.3|557.7|556.7|556.1|103
1723425900000|2024-08-12 01:25:00|557.6|557|557.6|557|557.8|557.2|557.5|556.9|48
1723426200000|2024-08-12 01:30:00|557.3|556.7|557.5|556.9|557.6|557|557.3|556.7|16
1723426500000|2024-08-12 01:35:00|557.3|556.7|557.5|556.9|557.6|557|557.3|556.7|6
1723426800000|2024-08-12 01:40:00|557.3|556.7|557.5|556.9|557.7|557.1|557.3|556.7|8
1723427100000|2024-08-12 01:45:00|557.3|556.7|557.7|557.1|557.7|557.1|557.3|556.7|6
1723427400000|2024-08-12 01:50:00|557.6|557|557|556.4|557.7|557.1|557|556.4|26
1723427700000|2024-08-12 01:55:00|557.1|556.5|557.1|556.5|557.2|556.6|557|556.4|7
1723428000000|2024-08-12 02:00:00|556.9|556.3|556.6|556|557|556.4|556.6|556|11
1723428300000|2024-08-12 02:05:00|556.3|555.7|556.1|555.5|556.6|556|555.8|555.2|35
1723428600000|2024-08-12 02:10:00|556|555.4|556.3|555.7|556.3|555.7|556|555.4|9
1723428900000|2024-08-12 02:15:00|||||||||9
1723429200000|2024-08-12 02:20:00|556.4|555.8|556.6|556|556.6|556|556.4|555.8|4
1723429500000|2024-08-12 02:25:00|556.3|555.7|556.3|555.7|556.6|556|556.3|555.7|12
1723429800000|2024-08-12 02:30:00|556.1|555.5|556.8|556.2|556.8|556.2|556.1|555.5|33
1723430100000|2024-08-12 02:35:00|556.6|556|556.7|556.1|556.8|556.2|556.6|556|12
1723430400000|2024-08-12 02:40:00|556.8|556.2|556.7|556.1|556.8|556.2|556.7|556.1|9
1723430700000|2024-08-12 02:45:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|2
1723431000000|2024-08-12 02:50:00|557.1|556.5|556.3|555.7|557.1|556.5|556.2|555.6|32
1723431300000|2024-08-12 02:55:00|556.2|555.6|556.3|555.7|556.3|555.7|556.2|555.6|4
1723431600000|2024-08-12 03:00:00|556.2|555.6|556.1|555.5|556.2|555.6|556|555.4|3
1723431900000|2024-08-12 03:05:00|556|555.4|556.1|555.5|556.1|555.5|556|555.4|6
1723432200000|2024-08-12 03:10:00|556|555.4|556.1|555.5|556.1|555.5|556|555.4|18
1723432500000|2024-08-12 03:15:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|11
1723432800000|2024-08-12 03:20:00|555.3|554.7|555.3|554.7|555.3|554.7|555|554.4|37
1723433100000|2024-08-12 03:25:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|13
1723433400000|2024-08-12 03:30:00|555.5|554.9|555|554.4|555.5|554.9|555|554.4|25
1723433700000|2024-08-12 03:35:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|5
1723434000000|2024-08-12 03:40:00|555|554.4|555.3|554.7|555.3|554.7|555|554.4|11
1723434300000|2024-08-12 03:45:00|555.4|554.8|555.4|554.8|555.4|554.8|555.3|554.7|3
1723434600000|2024-08-12 03:50:00|555.3|554.7|555.1|554.5|555.4|554.8|554.9|554.3|16
1723434900000|2024-08-12 03:55:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|0
1723435200000|2024-08-12 04:00:00|554.3|553.7|554.5|553.9|554.6|554|554.3|553.7|69
1723435500000|2024-08-12 04:05:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|8
1723435800000|2024-08-12 04:10:00|554.1|553.5|553.7|553.1|554.2|553.6|553.6|553|38
1723436100000|2024-08-12 04:15:00|553.5|552.9|554.2|553.6|554.2|553.6|553.5|552.9|58
1723436400000|2024-08-12 04:20:00|554.3|553.7|554.1|553.5|554.3|553.7|553.8|553.2|24
1723436700000|2024-08-12 04:25:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|1
1723437000000|2024-08-12 04:30:00|553.9|553.3|553.9|553.3|554.1|553.5|553.8|553.2|19
1723437300000|2024-08-12 04:35:00|554|553.4|553.9|553.3|554|553.4|553.9|553.3|1
1723437600000|2024-08-12 04:40:00|554|553.4|553.1|552.5|554.1|553.5|553.1|552.5|39
1723437900000|2024-08-12 04:45:00|553.3|552.7|553.7|553.1|553.7|553.1|553.2|552.6|26
1723438200000|2024-08-12 04:50:00|553.6|553|553.2|552.6|553.6|553|553.2|552.6|9
1723438500000|2024-08-12 04:55:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|4
1723438800000|2024-08-12 05:00:00|553.3|552.7|553.6|553|554|553.4|553.3|552.7|31
1723439100000|2024-08-12 05:05:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|1
1723439400000|2024-08-12 05:10:00|553.3|552.7|553.1|552.5|553.3|552.7|553.1|552.5|11
1723439700000|2024-08-12 05:15:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|2
1723440000000|2024-08-12 05:20:00|553.4|552.8|553.2|552.6|553.6|553|553.2|552.6|4
1723440300000|2024-08-12 05:25:00|553.3|552.7|553.1|552.5|553.3|552.7|553.1|552.5|6
1723440600000|2024-08-12 05:30:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|2
1723440900000|2024-08-12 05:35:00|553.4|552.8|553.3|552.7|553.4|552.8|553.1|552.5|7
1723441200000|2024-08-12 05:40:00|553.1|552.5|553.5|552.9|553.6|553|553.1|552.5|30
1723441500000|2024-08-12 05:45:00|553.6|553|553.5|552.9|553.8|553.2|553.4|552.8|12
1723441800000|2024-08-12 05:50:00|553.6|553|553.1|552.5|553.6|553|553.1|552.5|24
1723442100000|2024-08-12 05:55:00|553.2|552.6|552.7|552.1|553.3|552.7|552.7|552.1|20
1723442400000|2024-08-12 06:00:00|552.8|552.2|552.9|552.3|553.1|552.5|552.4|551.8|73
1723442700000|2024-08-12 06:05:00|553|552.4|553.1|552.5|553.2|552.6|553|552.4|13
1723443000000|2024-08-12 06:10:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|28
1723443300000|2024-08-12 06:15:00|553|552.4|553.6|553|553.9|553.3|553|552.4|61
1723443600000|2024-08-12 06:20:00|553.9|553.3|553.6|553|554.1|553.5|553.6|553|28
1723443900000|2024-08-12 06:25:00|553.4|552.8|553.1|552.5|553.5|552.9|553.1|552.5|15
1723444200000|2024-08-12 06:30:00|553.2|552.6|553.6|553|553.7|553.1|553.1|552.5|26
1723444500000|2024-08-12 06:35:00|553.7|553.1|553.4|552.8|553.7|553.1|553.2|552.6|45
1723444800000|2024-08-12 06:40:00|553.5|552.9|553.6|553|553.7|553.1|553.4|552.8|18
1723445100000|2024-08-12 06:45:00|553.7|553.1|553.6|553|554|553.4|553.6|553|15
1723445400000|2024-08-12 06:50:00|553.7|553.1|553.9|553.3|554.1|553.5|553.7|553.1|11
1723445700000|2024-08-12 06:55:00|554.1|553.5|553.7|553.1|554.2|553.6|553.7|553.1|13
1723446000000|2024-08-12 07:00:00|553.9|553.3|553.3|552.7|553.9|553.3|553.2|552.6|42
1723446300000|2024-08-12 07:05:00|553.5|552.9|553.7|553.1|553.7|553.1|553.5|552.9|16
1723446600000|2024-08-12 07:10:00|553.8|553.2|554.2|553.6|554.3|553.7|553.7|553.1|69
1723446900000|2024-08-12 07:15:00|554.3|553.7|554.3|553.7|554.5|553.9|554.2|553.6|44
1723447200000|2024-08-12 07:20:00|554.2|553.6|554.6|554|554.8|554.2|554.2|553.6|89
1723447500000|2024-08-12 07:25:00|554.5|553.9|554.6|554|554.6|554|554.4|553.8|38
1723447800000|2024-08-12 07:30:00|554.8|554.2|554.3|553.7|554.8|554.2|554.3|553.7|42
1723448100000|2024-08-12 07:35:00|554.5|553.9|554.6|554|554.7|554.1|554.3|553.7|50
1723448400000|2024-08-12 07:40:00|554.3|553.7|553.9|553.3|554.3|553.7|553.9|553.3|92
1723448700000|2024-08-12 07:45:00|553.5|552.9|553.7|553.1|553.9|553.3|553.5|552.9|43
1723449000000|2024-08-12 07:50:00|553.9|553.3|554.3|553.7|554.4|553.8|553.8|553.2|24
1723449300000|2024-08-12 07:55:00|554.4|553.8|554.5|553.9|554.6|554|554.3|553.7|15
1723449600000|2024-08-12 08:00:00|554.2|553.6|554.3|553.7|554.3|553.7|554|553.4|9
1723449900000|2024-08-12 08:05:00|554.2|553.6|555.9|555.3|556|555.4|554.2|553.6|116
1723450200000|2024-08-12 08:10:00|556|555.4|555.8|555.2|556|555.4|555.1|554.5|97
1723450500000|2024-08-12 08:15:00|556.2|555.6|556|555.4|556.3|555.7|555.8|555.2|58
1723450800000|2024-08-12 08:20:00|556.1|555.5|557|556.4|557.1|556.5|556|555.4|43
1723451100000|2024-08-12 08:25:00|556.7|556.1|556.3|555.7|556.9|556.3|556.3|555.7|36
1723451400000|2024-08-12 08:30:00|556.1|555.5|556.3|555.7|556.5|555.9|556.1|555.5|32
1723451700000|2024-08-12 08:35:00|556.2|555.6|555.5|554.9|556.3|555.7|555.3|554.7|40
1723452000000|2024-08-12 08:40:00|555.6|555|555.7|555.1|555.8|555.2|555.4|554.8|34
1723452300000|2024-08-12 08:45:00|555.4|554.8|555.7|555.1|556.2|555.6|555.3|554.7|154
1723452600000|2024-08-12 08:50:00|555.8|555.2|555.5|554.9|556.2|555.6|555.2|554.6|43
1723452900000|2024-08-12 08:55:00|555.3|554.7|555.3|554.7|555.5|554.9|555.2|554.6|40
1723453200000|2024-08-12 09:00:00|555.4|554.8|556|555.4|556.4|555.8|555.3|554.7|33
1723453500000|2024-08-12 09:05:00|556.2|555.6|555.3|554.7|556.2|555.6|555.3|554.7|58
1723453800000|2024-08-12 09:10:00|555.5|554.9|555.3|554.7|555.7|555.1|555.3|554.7|31
1723454100000|2024-08-12 09:15:00|555.2|554.6|555.8|555.2|555.8|555.2|555.2|554.6|31
1723454400000|2024-08-12 09:20:00|555.9|555.3|555.5|554.9|555.9|555.3|555.5|554.9|37
1723454700000|2024-08-12 09:25:00|555.7|555.1|555.8|555.2|555.9|555.3|555.5|554.9|23
1723455000000|2024-08-12 09:30:00|555.9|555.3|556.1|555.5|556.6|556|555.9|555.3|36
1723455300000|2024-08-12 09:35:00|556.2|555.6|556.1|555.5|556.2|555.6|556|555.4|9
1723455600000|2024-08-12 09:40:00|555.8|555.2|556.1|555.5|556.2|555.6|555.8|555.2|25
1723455900000|2024-08-12 09:45:00|556.2|555.6|555.8|555.2|556.2|555.6|555.8|555.2|5
1723456200000|2024-08-12 09:50:00|555.9|555.3|555.9|555.3|555.9|555.3|555.6|555|105
1723456500000|2024-08-12 09:55:00|555.8|555.2|555.9|555.3|556.1|555.5|555.7|555.1|16
1723456800000|2024-08-12 10:00:00|556.1|555.5|555.9|555.3|556.1|555.5|555.9|555.3|8
1723457100000|2024-08-12 10:05:00|555.6|555|554.8|554.2|555.6|555|554.2|553.6|134
1723457400000|2024-08-12 10:10:00|555|554.4|554.5|553.9|555|554.4|554.5|553.9|44
1723457700000|2024-08-12 10:15:00|554.7|554.1|554.7|554.1|554.8|554.2|554.6|554|18
1723458000000|2024-08-12 10:20:00|554.8|554.2|554.9|554.3|555.4|554.8|554.7|554.1|47
1723458300000|2024-08-12 10:25:00|555.1|554.5|554.6|554|555.1|554.5|554.6|554|21
1723458600000|2024-08-12 10:30:00|554.5|553.9|554.5|553.9|554.7|554.1|554.5|553.9|17
1723458900000|2024-08-12 10:35:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|6
1723459200000|2024-08-12 10:40:00|554.3|553.7|553.9|553.3|554.3|553.7|553.8|553.2|75
1723459500000|2024-08-12 10:45:00|553.7|553.1|553.8|553.2|554|553.4|553.7|553.1|26
1723459800000|2024-08-12 10:50:00|553.7|553.1|553.2|552.6|553.7|553.1|553.2|552.6|60
1723460100000|2024-08-12 10:55:00|553|552.4|552.2|551.6|553.1|552.5|551.9|551.3|135
1723460400000|2024-08-12 11:00:00|552.1|551.5|552|551.4|552.4|551.8|551.7|551.1|94
1723460700000|2024-08-12 11:05:00|551.9|551.3|552.4|551.8|552.9|552.3|551.7|551.1|76
1723461000000|2024-08-12 11:10:00|552.6|552|552.6|552|552.7|552.1|552.4|551.8|63
1723461300000|2024-08-12 11:15:00|552.4|551.8|552.1|551.5|552.4|551.8|551.9|551.3|68
1723461600000|2024-08-12 11:20:00|552.2|551.6|553.3|552.7|553.4|552.8|552.1|551.5|69
1723461900000|2024-08-12 11:25:00|553.4|552.8|553.1|552.5|553.6|553|553|552.4|20
1723462200000|2024-08-12 11:30:00|552.9|552.3|552.8|552.2|553.2|552.6|552.6|552|25
1723462500000|2024-08-12 11:35:00|552.7|552.1|552.7|552.1|552.8|552.2|552.3|551.7|81
1723462800000|2024-08-12 11:40:00|552.6|552|552.4|551.8|553.1|552.5|552.3|551.7|54
1723463100000|2024-08-12 11:45:00|552.3|551.7|552.1|551.5|552.5|551.9|552.1|551.5|21
1723463400000|2024-08-12 11:50:00|552|551.4|552|551.4|552.2|551.6|551.7|551.1|43
1723463700000|2024-08-12 11:55:00|552.2|551.6|552.1|551.5|552.6|552|552|551.4|32
1723464000000|2024-08-12 12:00:00|552.2|551.6|552|551.4|552.3|551.7|552|551.4|43
1723464300000|2024-08-12 12:05:00|552.1|551.5|551.1|550.5|552.1|551.5|551|550.4|82
1723464600000|2024-08-12 12:10:00|551|550.4|551.8|551.2|551.8|551.2|550.7|550.1|80
1723464900000|2024-08-12 12:15:00|551.7|551.1|551.2|550.6|551.7|551.1|551.2|550.6|62
1723465200000|2024-08-12 12:20:00|551.4|550.8|551.7|551.1|551.7|551.1|551.3|550.7|41
1723465500000|2024-08-12 12:25:00|551.8|551.2|551.3|550.7|551.8|551.2|551.2|550.6|52
1723465800000|2024-08-12 12:30:00|551.5|550.9|552.1|551.5|552.1|551.5|551.5|550.9|123
1723466100000|2024-08-12 12:35:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|128
1723466400000|2024-08-12 12:40:00|552.3|551.7|552.5|551.9|552.9|552.3|552.3|551.7|99
1723469400000|2024-08-12 13:30:00|552.3|551.7|552.1|551.5|552.3|551.7|549.4|548.8|1397
1723469700000|2024-08-12 13:35:00|552.2|551.6|550.7|550.1|552.7|552.1|550.1|549.5|509
1723470000000|2024-08-12 13:40:00|550.5|549.9|549.4|548.8|550.5|549.9|548.9|548.3|543
1723470300000|2024-08-12 13:45:00|549.5|548.9|549.3|548.7|550|549.4|548.4|547.8|1061
1723470600000|2024-08-12 13:50:00|549.4|548.8|547.5|546.9|549.4|548.8|547.2|546.6|594
1723470900000|2024-08-12 13:55:00|547.6|547|548|547.4|548.5|547.9|547|546.4|1080
1723471200000|2024-08-12 14:00:00|547.9|547.3|548.9|548.3|549|548.4|547|546.4|491
1723471500000|2024-08-12 14:05:00|548.8|548.2|549.5|548.9|549.8|549.2|548.5|547.9|492
1723471800000|2024-08-12 14:10:00|549.4|548.8|548.8|548.2|549.5|548.9|548.8|548.2|250
1723472100000|2024-08-12 14:15:00|549|548.4|549|548.4|550.2|549.6|548.9|548.3|384
1723472400000|2024-08-12 14:20:00|548.5|547.9|548|547.4|549.5|548.9|547.9|547.3|961
1723472700000|2024-08-12 14:25:00|548.3|547.7|548.2|547.6|548.5|547.9|547.8|547.2|249
1723473000000|2024-08-12 14:30:00|548.3|547.7|550.9|550.3|551|550.4|548|547.4|317
1723473300000|2024-08-12 14:35:00|551|550.4|550.5|549.9|551.3|550.7|550.5|549.9|249
1723473600000|2024-08-12 14:40:00|550.8|550.2|550.8|550.2|551|550.4|549.5|548.9|848
1723473900000|2024-08-12 14:45:00|550.7|550.1|550.8|550.2|551.1|550.5|550.3|549.7|324
1723474200000|2024-08-12 14:50:00|550.7|550.1|551.3|550.7|551.6|551|550.5|549.9|341
1723474500000|2024-08-12 14:55:00|551.2|550.6|550.5|549.9|551.3|550.7|550.1|549.5|186
1723474800000|2024-08-12 15:00:00|550.6|550|550.1|549.5|551|550.4|549.3|548.7|796
1723475100000|2024-08-12 15:05:00|550.2|549.6|550.8|550.2|551.1|550.5|550.1|549.5|1240
1723475400000|2024-08-12 15:10:00|550.6|550|550.4|549.8|551.4|550.8|550.3|549.7|325
1723475700000|2024-08-12 15:15:00|550.5|549.9|549.8|549.2|550.6|550|548.9|548.3|915
1723476000000|2024-08-12 15:20:00|549.9|549.3|551|550.4|551|550.4|549.5|548.9|728
1723476300000|2024-08-12 15:25:00|551.1|550.5|551.8|551.2|552.1|551.5|550.1|549.5|398
1723476600000|2024-08-12 15:30:00|552.1|551.5|552.3|551.7|552.3|551.7|551.6|551|351
1723476900000|2024-08-12 15:35:00|552.1|551.5|551.5|550.9|552.6|552|551.2|550.6|532
1723477200000|2024-08-12 15:40:00|551.7|551.1|551.6|551|552|551.4|551.3|550.7|485
1723477500000|2024-08-12 15:45:00|551.5|550.9|551.6|551|551.8|551.2|550.8|550.2|373
1723477800000|2024-08-12 15:50:00|551.7|551.1|551.5|550.9|552.1|551.5|551.3|550.7|468
1723478100000|2024-08-12 15:55:00|551.4|550.8|551.3|550.7|552.1|551.5|551|550.3|436
1723478400000|2024-08-12 16:00:00|551.5|550.3|553.9|553.3|556.3|555.7|548.2|546.7|1440
1723478700000|2024-08-12 16:05:00|554|553.4|552.2|551.6|555|554.4|551|550.4|651
1723479000000|2024-08-12 16:10:00|552.3|551.7|553.9|553.3|554.2|553.6|552.1|551.5|400
1723479300000|2024-08-12 16:15:00|553.7|553.1|555.6|555|556.6|556|553.6|553|673
1723479600000|2024-08-12 16:20:00|555.7|555.1|556|555.4|556.7|556.1|555|554.4|295
1723479900000|2024-08-12 16:25:00|556.1|555.5|557.5|556.9|557.7|557.1|556|555.4|640
1723480200000|2024-08-12 16:30:00|557.2|556.6|555|554.4|557.2|556.6|554.2|553.6|419
1723480500000|2024-08-12 16:35:00|554.8|554.2|556.5|555.9|556.7|556.1|554.7|554.1|360
1723480800000|2024-08-12 16:40:00|556.4|555.8|554.7|554.1|556.5|555.9|554.5|553.9|225
1723481100000|2024-08-12 16:45:00|554.8|554.2|554.5|553.9|554.9|554.3|554|553.4|205
1723481400000|2024-08-12 16:50:00|554.4|553.8|556.3|555.7|556.5|555.9|554.3|553.7|221
1723481700000|2024-08-12 16:55:00|556.2|555.6|556.5|555.9|556.5|555.9|555.7|555.1|178
1723482000000|2024-08-12 17:00:00|556.8|556.2|558.1|557.5|558.4|557.8|556.8|556.2|414
1723482300000|2024-08-12 17:05:00|558|557.4|557.2|556.6|559|558.4|557.1|556.5|321
1723482600000|2024-08-12 17:10:00|557.1|556.5|556.7|556.1|557.8|557.2|556.6|556|238
1723482900000|2024-08-12 17:15:00|556.8|556.2|557.3|556.7|557.4|556.8|556.2|555.6|210
1723483200000|2024-08-12 17:20:00|557.2|556.6|555.8|555.2|557.2|556.6|555.6|555|434
1723483500000|2024-08-12 17:25:00|555.9|555.3|556.3|555.7|556.5|555.9|555.8|555.2|117
1723483800000|2024-08-12 17:30:00|556.2|555.6|555.5|554.9|556.4|555.8|555.3|554.7|125
1723484100000|2024-08-12 17:35:00|555.6|555|555.6|555|556.1|555.5|555.5|554.9|107
1723484400000|2024-08-12 17:40:00|555.7|555.1|555|554.4|555.8|555.2|554.5|553.9|228
1723484700000|2024-08-12 17:45:00|554.8|554.2|554.7|554.1|555.7|555.1|554.4|553.8|486
1723485000000|2024-08-12 17:50:00|554.5|553.9|554|553.4|554.9|554.1|554|553.4|631
1723485300000|2024-08-12 17:55:00|554.1|553.5|554.8|554.2|555|554.4|554|553.4|722
1723485600000|2024-08-12 18:00:00|554.6|554|555.6|555|555.8|555.2|554.4|553.8|785
1723485900000|2024-08-12 18:05:00|555.3|554.7|554.5|553.9|555.3|554.7|554.5|553.9|487
1723486200000|2024-08-12 18:10:00|554.6|554|554.7|554.1|555.4|554.8|554|553.4|2762
1723486500000|2024-08-12 18:15:00|554.8|554.2|554.3|553.7|555.7|555.1|553.9|553.3|814
1723507200000|2024-08-13 00:00:00|553.7|553.1|554|553.4|555.6|555|552.7|552.1|160
1723507500000|2024-08-13 00:05:00|554.2|553.6|554.7|554.1|554.9|554.3|553.9|553.3|54
1723507800000|2024-08-13 00:10:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|11
1723508100000|2024-08-13 00:15:00|554.8|554.2|555.9|555.3|555.9|555.3|554.8|554.2|20
1723508400000|2024-08-13 00:20:00|556.1|555.5|555.9|555.3|556.1|555.5|555.6|555|28
1723508700000|2024-08-13 00:25:00|555.8|555.2|555.3|554.7|555.9|555.3|555.1|554.5|12
1723509000000|2024-08-13 00:30:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|8
1723509300000|2024-08-13 00:35:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|14
1723509600000|2024-08-13 00:40:00|555.7|555.1|554.4|553.8|555.7|555.1|554.3|553.7|14
1723509900000|2024-08-13 00:45:00|554.5|553.9|555.2|554.6|555.7|555.1|554.1|553.5|57
1723510200000|2024-08-13 00:50:00|555.3|554.7|554.6|554|555.3|554.7|554.6|554|15
1723510500000|2024-08-13 00:55:00|554.8|554.2|554.6|554|554.8|554.2|554.2|553.6|24
1723510800000|2024-08-13 01:00:00|554.7|554.1|554.6|554|554.9|554.3|554.6|554|17
1723511100000|2024-08-13 01:05:00|554.9|554.3|554.7|554.1|554.9|554.3|554.6|554|6
1723511400000|2024-08-13 01:10:00|554.6|554|554.7|554.1|554.9|554.3|554.6|554|1
1723511700000|2024-08-13 01:15:00|554.6|554|554.7|554.1|554.9|554.3|554.4|553.8|10
1723512000000|2024-08-13 01:20:00|554.9|554.3|554.9|554.3|554.9|554.3|554.7|554.1|1
1723512300000|2024-08-13 01:25:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|3
1723512600000|2024-08-13 01:30:00|554.5|553.9|554.6|554|554.6|554|554.4|553.8|2
1723512900000|2024-08-13 01:35:00|554.7|554.1|554.6|554|554.7|554.1|554.5|553.9|0
1723513200000|2024-08-13 01:40:00|554.5|553.9|554.1|553.5|554.5|553.9|554|553.4|3
1723513500000|2024-08-13 01:45:00|554.2|553.6|554|553.4|554.3|553.7|553.9|553.3|5
1723513800000|2024-08-13 01:50:00|553.9|553.3|553.9|553.3|554|553.4|553.7|553.1|6
1723514100000|2024-08-13 01:55:00|554|553.4|554|553.4|554.1|553.5|553.9|553.3|2
1723514400000|2024-08-13 02:00:00|554.1|553.5|553.9|553.3|554.1|553.5|553.5|552.9|4
1723514700000|2024-08-13 02:05:00|554|553.4|554.3|553.7|554.4|553.8|553.9|553.3|5
1723515000000|2024-08-13 02:10:00|554.4|553.8|554.4|553.8|554.4|553.8|554.1|553.5|6
1723515300000|2024-08-13 02:15:00|554.2|553.6|554|553.4|554.2|553.6|554|553.4|6
1723515600000|2024-08-13 02:20:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|7
1723515900000|2024-08-13 02:25:00|554|553.4|553.8|553.2|554|553.4|553.6|553|4
1723516200000|2024-08-13 02:30:00|553.9|553.3|553.8|553.2|554|553.4|553.6|553|6
1723516500000|2024-08-13 02:35:00|553.9|553.3|553.5|552.9|553.9|553.3|553.4|552.8|6
1723516800000|2024-08-13 02:40:00|553.6|553|552.8|552.2|553.7|553.1|552.8|552.2|19
1723517100000|2024-08-13 02:45:00|552.6|552|552.8|552.2|552.9|552.3|552.5|551.9|21
1723517400000|2024-08-13 02:50:00|552.9|552.3|551.7|551.1|553.1|552.5|551.3|550.7|197
1723517700000|2024-08-13 02:55:00|551.6|551|551.8|551.2|551.9|551.3|551.4|550.8|31
1723518000000|2024-08-13 03:00:00|551.9|551.3|551.6|551|551.9|551.3|551.6|551|82
1723518300000|2024-08-13 03:05:00|||||||||11
1723518600000|2024-08-13 03:10:00|551.5|550.9|551.2|550.6|551.5|550.9|551|550.4|29
1723518900000|2024-08-13 03:15:00|551.1|550.5|550.7|550.1|551.2|550.6|550.7|550.1|20
1723519200000|2024-08-13 03:20:00|550.8|550.2|550.7|550.1|550.9|550.3|550.6|550|18
1723519500000|2024-08-13 03:25:00|550.9|550.3|551.3|550.7|551.6|551|550.9|550.3|15
1723519800000|2024-08-13 03:30:00|551.2|550.6|551.4|550.8|551.5|550.9|551.2|550.6|9
1723520100000|2024-08-13 03:35:00|551.5|550.9|551.4|550.8|551.6|551|551.4|550.8|2
1723520400000|2024-08-13 03:40:00|551.6|551|551.6|551|551.6|551|551.6|551|3
1723520700000|2024-08-13 03:45:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|10
1723521000000|2024-08-13 03:50:00|551.3|550.7|551.4|550.8|551.6|551|551.3|550.7|5
1723521300000|2024-08-13 03:55:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|8
1723521600000|2024-08-13 04:00:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|2
1723522200000|2024-08-13 04:10:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|5
1723522500000|2024-08-13 04:15:00|551.1|550.5|551|550.4|551.1|550.5|550.9|550.3|8
1723522800000|2024-08-13 04:20:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|7
1723523100000|2024-08-13 04:25:00|550.8|550.2|550.8|550.2|550.8|550.2|550.7|550.1|1
1723523400000|2024-08-13 04:30:00|550.9|550.3|551.2|550.6|551.4|550.8|550.9|550.3|14
1723523700000|2024-08-13 04:35:00|551.1|550.5|551.5|550.9|551.6|551|551|550.4|24
1723524000000|2024-08-13 04:40:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|5
1723524300000|2024-08-13 04:45:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|4
1723524900000|2024-08-13 04:55:00|551.3|550.7|551.7|551.1|551.7|551.1|551.3|550.7|8
1723525200000|2024-08-13 05:00:00|551.5|550.9|551.9|551.3|551.9|551.3|551.5|550.9|18
1723525500000|2024-08-13 05:05:00|551.8|551.2|551.8|551.2|551.9|551.3|551.8|551.2|4
1723525800000|2024-08-13 05:10:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|2
1723526100000|2024-08-13 05:15:00|551.6|551|551.7|551.1|551.7|551.1|551.4|550.8|3
1723526400000|2024-08-13 05:20:00|551.6|551|551.4|550.8|551.6|551|551.3|550.7|4
1723526700000|2024-08-13 05:25:00|550.9|550.3|550.9|550.3|550.9|550.3|550.7|550.1|21
1723527000000|2024-08-13 05:30:00|550.8|550.2|550.8|550.2|550.8|550.2|550.6|550|14
1723527300000|2024-08-13 05:35:00|550.7|550.1|550.6|550|551|550.4|550.6|550|11
1723527600000|2024-08-13 05:40:00|550.8|550.2|551.1|550.5|551.3|550.7|550.8|550.2|10
1723527900000|2024-08-13 05:45:00|551.2|550.6|551.1|550.5|551.2|550.6|551|550.4|6
1723528200000|2024-08-13 05:50:00|551|550.4|550.8|550.2|551|550.4|550.6|550|9
1723528500000|2024-08-13 05:55:00|550.9|550.3|550.6|550|550.9|550.3|550.6|550|9
1723528800000|2024-08-13 06:00:00|550.9|550.3|550.8|550.2|551|550.4|550.6|550|17
1723529100000|2024-08-13 06:05:00|550.9|550.3|550.7|550.1|551|550.4|550.6|550|19
1723529400000|2024-08-13 06:10:00|550.6|550|550.6|550|550.8|550.2|550.3|549.7|17
1723529700000|2024-08-13 06:15:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|8
1723530000000|2024-08-13 06:20:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|15
1723530300000|2024-08-13 06:25:00|550.6|550|550.4|549.8|550.6|550|550.3|549.7|19
1723530600000|2024-08-13 06:30:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|22
1723530900000|2024-08-13 06:35:00|550.3|549.7|550.4|549.8|550.6|550|550.3|549.7|30
1723531200000|2024-08-13 06:40:00|550.6|550|550.6|550|550.6|550|550.4|549.8|18
1723531500000|2024-08-13 06:45:00|550.4|549.8|550.9|550.3|550.9|550.3|550.4|549.8|15
1723531800000|2024-08-13 06:50:00|550.8|550.2|550.6|550|551.1|550.5|550.6|550|10
1723532100000|2024-08-13 06:55:00|550.7|550.1|550.9|550.3|551|550.4|550.7|550.1|14
1723532400000|2024-08-13 07:00:00|550.8|550.2|550.7|550.1|550.9|550.3|550.4|549.8|77
1723532700000|2024-08-13 07:05:00|550.5|549.9|550.5|549.9|550.6|550|550.4|549.8|10
1723533000000|2024-08-13 07:10:00|550.4|549.8|549.8|549.2|550.4|549.8|549.8|549.2|27
1723533300000|2024-08-13 07:15:00|549.6|549|550.1|549.5|550.1|549.5|549.5|548.9|209
1723533600000|2024-08-13 07:20:00|549.8|549.2|549.7|549.1|550|549.4|549.7|549.1|15
1723533900000|2024-08-13 07:25:00|549.8|549.2|550.3|549.7|550.5|549.9|549.7|549.1|21
1723534200000|2024-08-13 07:30:00|550.5|549.9|550.2|549.6|550.5|549.9|550.1|549.5|17
1723534500000|2024-08-13 07:35:00|550.3|549.7|550.2|549.6|550.3|549.7|550.1|549.5|16
1723534800000|2024-08-13 07:40:00|550.3|549.7|551.2|550.6|551.2|550.6|550.2|549.6|32
1723535100000|2024-08-13 07:45:00|551.3|550.7|551|550.4|551.5|550.9|551|550.4|39
1723535400000|2024-08-13 07:50:00|551.1|550.5|551.2|550.6|551.5|550.9|551.1|550.5|5
1723535700000|2024-08-13 07:55:00|551.1|550.5|550.8|550.2|551.1|550.5|550.7|550.1|5
1723536000000|2024-08-13 08:00:00|550.7|550.1|550.6|550|551|550.4|550.6|550|20
1723536300000|2024-08-13 08:05:00|550.3|549.7|550.1|549.5|550.3|549.7|549.8|549.2|17
1723536600000|2024-08-13 08:10:00|550|549.4|549.8|549.2|550.1|549.5|549.6|549|26
1723536900000|2024-08-13 08:15:00|549.6|549|549.4|548.8|549.7|549.1|548.6|548|42
1723537200000|2024-08-13 08:20:00|549.3|548.7|549|548.4|549.3|548.7|548.9|548.3|17
1723537500000|2024-08-13 08:25:00|548.9|548.3|548.6|548|549|548.4|548.4|547.8|88
1723537800000|2024-08-13 08:30:00|548.5|547.9|548.7|548.1|548.8|548.2|548.4|547.8|20
1723538100000|2024-08-13 08:35:00|548.8|548.2|549.3|548.7|549.3|548.7|548.4|547.8|136
1723538400000|2024-08-13 08:40:00|549.4|548.8|549.2|548.6|549.7|549.1|549.1|548.5|61
1723538700000|2024-08-13 08:45:00|549.1|548.5|549.9|549.3|550.2|549.6|549.1|548.5|137
1723539000000|2024-08-13 08:50:00|549.8|549.2|549.4|548.8|549.8|549.2|549.3|548.7|14
1723539300000|2024-08-13 08:55:00|549.2|548.6|549.9|549.3|550.1|549.5|549.2|548.6|131
1723539600000|2024-08-13 09:00:00|550|549.4|549.6|549|550.1|549.5|549.5|548.9|41
1723539900000|2024-08-13 09:05:00|549.8|549.2|549.9|549.3|550.1|549.5|549.6|549|19
1723540200000|2024-08-13 09:10:00|549.8|549.2|551|550.4|551.1|550.5|549.7|549.1|80
1723540500000|2024-08-13 09:15:00|550.9|550.3|551.7|551.1|552.1|551.5|550.9|550.3|128
1723540800000|2024-08-13 09:20:00|551.6|551|551.1|550.5|552.2|551.6|551|550.4|98
1723541100000|2024-08-13 09:25:00|551.2|550.6|549.9|549.3|551.4|550.8|549.8|549.2|128
1723541400000|2024-08-13 09:30:00|549.8|549.2|550.1|549.5|550.2|549.6|549.5|548.9|26
1723541700000|2024-08-13 09:35:00|550|549.4|549.8|549.2|550.1|549.5|549.6|549|101
1723542000000|2024-08-13 09:40:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|18
1723542300000|2024-08-13 09:45:00|550.1|549.5|549.8|549.2|550.2|549.6|549.6|549|60
1723542600000|2024-08-13 09:50:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|23
1723542900000|2024-08-13 09:55:00|549.9|549.3|549.6|549|549.9|549.3|549.3|548.7|36
1723543200000|2024-08-13 10:00:00|549.3|548.7|548.8|548.2|549.5|548.9|548.6|548|48
1723543500000|2024-08-13 10:05:00|548.9|548.3|549.6|549|549.7|549.1|548.9|548.3|19
1723543800000|2024-08-13 10:10:00|549.7|549.1|549.6|549|549.7|549.1|549.5|548.9|14
1723544100000|2024-08-13 10:15:00|549.8|549.2|550.3|549.7|550.6|550|549.7|549.1|33
1723544400000|2024-08-13 10:20:00|550.6|550|550.6|550|550.6|550|550.3|549.7|11
1723544700000|2024-08-13 10:25:00|550.7|550.1|550.3|549.7|550.7|550.1|550.1|549.5|38
1723545000000|2024-08-13 10:30:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|21
1723545300000|2024-08-13 10:35:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|11
1723545600000|2024-08-13 10:40:00|550.5|549.9|550.2|549.6|550.6|550|550.2|549.6|26
1723545900000|2024-08-13 10:45:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|3
1723546200000|2024-08-13 10:50:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|23
1723546500000|2024-08-13 10:55:00|549.8|549.2|548.8|548.2|550.1|549.5|548.6|548|133
1723546800000|2024-08-13 11:00:00|548.9|548.3|549.1|548.5|549.8|549.2|548.8|548.2|73
1723547100000|2024-08-13 11:05:00|549.2|548.6|550.2|549.6|550.2|549.6|549.1|548.5|38
1723547400000|2024-08-13 11:10:00|550.1|549.5|550.1|549.5|550.4|549.8|550|549.4|26
1723547700000|2024-08-13 11:15:00|549.9|549.3|550.3|549.7|550.4|549.8|549.9|549.3|8
1723548000000|2024-08-13 11:20:00|550.2|549.6|550.2|549.6|550.6|550|550.2|549.6|8
1723548300000|2024-08-13 11:25:00|550.3|549.7|550.8|550.2|550.9|550.3|550.2|549.6|69
1723548600000|2024-08-13 11:30:00|550.9|550.3|550.8|550.2|550.9|550.3|550.4|549.8|12
1723548900000|2024-08-13 11:35:00|550.9|550.3|550.6|550|551.1|550.5|550.5|549.9|17
1723549200000|2024-08-13 11:40:00|550.5|549.9|550.2|549.6|550.5|549.9|550|549.4|17
1723549500000|2024-08-13 11:45:00|550.3|549.7|550.4|549.8|550.5|549.9|550|549.4|10
1723549800000|2024-08-13 11:50:00|550.5|549.9|551.1|550.5|551.1|550.5|550.4|549.8|15
1723550100000|2024-08-13 11:55:00|551.4|550.8|551|550.4|551.4|550.8|550.9|550.3|27
1723550400000|2024-08-13 12:00:00|551.1|550.5|552.1|551.5|552.1|551.5|551|550.4|128
1723550700000|2024-08-13 12:05:00|552|551.4|553.1|552.5|553.2|552.6|552|551.4|229
1723551000000|2024-08-13 12:10:00|553|552.4|553.8|553.2|553.8|553.2|552.7|552.1|123
1723551300000|2024-08-13 12:15:00|553.7|553.1|553.4|552.8|554.2|553.6|553.4|552.8|133
1723551600000|2024-08-13 12:20:00|553.3|552.7|554.2|553.6|554.5|553.9|553.3|552.7|234
1723551900000|2024-08-13 12:25:00|554.3|553.7|554|553.4|554.3|553.7|553.7|553.1|164
1723552200000|2024-08-13 12:30:00|554.1|553.5|554.7|554.1|554.8|554.2|553.5|552.9|515
1723552500000|2024-08-13 12:35:00|554.6|554|555.5|554.9|555.5|554.9|554.5|553.9|277
1723552800000|2024-08-13 12:40:00|555.4|554.8|555.5|554.9|556.3|555.7|554.8|554.2|294
1723555800000|2024-08-13 13:30:00|554.7|554.1|552.4|551.8|557|556.4|551.4|550.8|1471
1723556100000|2024-08-13 13:35:00|552.2|551.6|549.3|548.7|552.4|551.8|548.6|548|704
1723556400000|2024-08-13 13:40:00|549.6|549|548|547.4|549.8|549.2|547.7|547.1|440
1723556700000|2024-08-13 13:45:00|548.1|547.5|548.8|548.2|549.6|549|548.1|547.5|547
1723557000000|2024-08-13 13:50:00|548.9|548.3|550.1|549.5|550.2|549.6|548.5|547.9|268
1723557300000|2024-08-13 13:55:00|550.3|549.7|550.6|550|551.9|551.3|549.8|549.2|325
1723557600000|2024-08-13 14:00:00|550.3|549.7|548.3|547.7|550.8|550.2|548|547.4|723
1723557900000|2024-08-13 14:05:00|548.4|547.8|548.6|548|549.9|549.3|548.4|547.8|343
1723558200000|2024-08-13 14:10:00|548.7|548.1|549.6|549|549.9|549.3|548.6|548|513
1723558500000|2024-08-13 14:15:00|549.8|549.2|549.6|549|550.1|549.5|548.8|548.2|200
1723558800000|2024-08-13 14:20:00|549.5|548.9|549.8|549.2|550.6|550|549.5|548.9|202
1723559100000|2024-08-13 14:25:00|549.7|549.1|549.2|548.6|549.7|549.1|548.3|547.7|245
1723559400000|2024-08-13 14:30:00|549.1|548.5|549.1|548.5|550.1|549.5|549.1|548.5|444
1723559700000|2024-08-13 14:35:00|549.3|548.7|548.3|547.7|549.4|548.8|548.3|547.7|294
1723560000000|2024-08-13 14:40:00|548.1|547.5|547.3|546.7|548.3|547.7|546.4|545.8|392
1723560300000|2024-08-13 14:45:00|547.2|546.6|548.1|547.5|548.1|547.5|547.2|546.6|183
1723560600000|2024-08-13 14:50:00|548.2|547.6|549.1|548.5|549.3|548.7|548.1|547.5|221
1723560900000|2024-08-13 14:55:00|549|548.4|547.5|546.9|549.1|548.5|547.1|546.5|484
1723561200000|2024-08-13 15:00:00|547.6|547|548.4|547.8|548.7|548.1|547.6|547|141
1723561500000|2024-08-13 15:05:00|548.5|547.9|548.8|548.2|549.2|548.6|548.5|547.9|184
1723561800000|2024-08-13 15:10:00|548.9|548.3|547.4|546.8|548.9|548.3|547.4|546.8|153
1723562100000|2024-08-13 15:15:00|547.5|546.9|547.4|546.8|548|547.4|546.9|546.3|537
1723562400000|2024-08-13 15:20:00|547.6|547|546.9|546.3|547.6|547|546.6|546|270
1723562700000|2024-08-13 15:25:00|546.6|546|544.6|544|546.9|546.3|544.6|544|509
1723563000000|2024-08-13 15:30:00|544.4|543.8|546.4|545.8|546.7|546.1|544.4|543.8|403
1723563300000|2024-08-13 15:35:00|546.3|545.7|544.9|544.3|546.4|545.8|544.9|544.3|423
1723563600000|2024-08-13 15:40:00|545.2|544.6|544.5|543.9|545.2|544.6|544.2|543.6|443
1723563900000|2024-08-13 15:45:00|544.6|544|545.9|545.3|546|545.4|544.6|544|200
1723564200000|2024-08-13 15:50:00|545.7|545.1|546.1|545.5|546.1|545.5|545.2|544.6|307
1723564500000|2024-08-13 15:55:00|546|545.4|546.3|545.7|546.6|546|545.7|545.1|316
1723564800000|2024-08-13 16:00:00|546.4|545.8|548.1|547.5|548.1|547.5|546.4|545.8|256
1723565100000|2024-08-13 16:05:00|548.2|547.6|548.4|547.8|548.7|548.1|547.9|547.3|350
1723565400000|2024-08-13 16:10:00|548.7|548.1|550|549.4|550|549.4|548.6|548|251
1723565700000|2024-08-13 16:15:00|549.9|549.3|550.2|549.6|550.7|550.1|549.7|549.1|264
1723566000000|2024-08-13 16:20:00|550.1|549.5|550.4|549.8|550.7|550.1|549.7|549.1|253
1723566300000|2024-08-13 16:25:00|550.3|549.7|550.1|549.5|551.1|550.5|549.9|549.3|237
1723566600000|2024-08-13 16:30:00|550|549.4|550.5|549.9|550.7|550.1|549.5|548.9|372
1723566900000|2024-08-13 16:35:00|550.4|549.8|550.2|549.6|550.5|549.9|549.9|549.3|377
1723567200000|2024-08-13 16:40:00|550.4|549.8|549.7|549.1|550.5|549.9|549.7|549.1|220
1723567500000|2024-08-13 16:45:00|549.5|548.9|549.4|548.8|550.2|549.6|549.4|548.8|241
1723567800000|2024-08-13 16:50:00|549.5|548.9|550.6|550|550.9|550.3|549.4|548.8|199
1723568100000|2024-08-13 16:55:00|550.7|550.1|550.5|549.9|550.7|550.1|550|549.4|128
1723568400000|2024-08-13 17:00:00|550.6|550|549.9|549.3|550.6|550|549.4|548.8|207
1723568700000|2024-08-13 17:05:00|550.3|549.7|551|550.4|551|550.4|550.2|549.6|344
1723569000000|2024-08-13 17:10:00|551.1|550.5|549.8|549.2|551.5|550.9|549.7|549.1|379
1723569300000|2024-08-13 17:15:00|549.7|549.1|550|549.4|550.1|549.5|549.5|548.9|379
1723569600000|2024-08-13 17:20:00|550.2|549.6|550.3|549.7|550.5|549.9|550|549.4|106
1723569900000|2024-08-13 17:25:00|550.2|549.6|550|549.4|550.5|549.9|550|549.4|144
1723570200000|2024-08-13 17:30:00|550.2|549.6|549.8|549.2|550.3|549.7|549.5|548.9|153
1723570500000|2024-08-13 17:35:00|549.7|549.1|549.4|548.8|549.7|549.1|549.3|548.7|177
1723570800000|2024-08-13 17:40:00|549.3|548.7|549.2|548.6|549.5|548.9|549.1|548.5|164
1723571100000|2024-08-13 17:45:00|549.1|548.5|549|548.4|549.3|548.7|549|548.4|274
1723571400000|2024-08-13 17:50:00|548.8|548.2|548|547.4|548.8|548.2|548|547.4|280
1723571700000|2024-08-13 17:55:00|547.7|547.1|547.8|547.2|547.8|547.2|547.3|546.7|233
1723572000000|2024-08-13 18:00:00|548|547.4|548.1|547.5|548.5|547.9|547.8|547.2|393
1723572300000|2024-08-13 18:05:00|548.2|547.6|548.7|548.1|549|548.4|548.1|547.5|969
1723572600000|2024-08-13 18:10:00|548.8|548.2|547.4|546.8|549.1|548.5|547.1|546.5|3643
1723572900000|2024-08-13 18:15:00|547.1|546.5|547.6|547|548|547.4|546.8|546.2|702
1723593600000|2024-08-14 00:00:00|547.8|547.2|545.7|545.1|548.7|548.1|544.9|544.3|319
1723593900000|2024-08-14 00:05:00|545.8|545.2|545.4|544.8|545.8|545.2|545.3|544.7|26
1723594200000|2024-08-14 00:10:00|545.7|545.1|545.9|545.3|546.5|545.9|545.7|545.1|251
1723594500000|2024-08-14 00:15:00|546|545.4|545.7|545.1|546|545.4|545.6|545|8
1723594800000|2024-08-14 00:20:00|545.6|545|546|545.4|546.1|545.5|545.6|545|6
1723595100000|2024-08-14 00:25:00|545.9|545.3|546.4|545.8|546.4|545.8|545.9|545.3|2
1723595400000|2024-08-14 00:30:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|10
1723595700000|2024-08-14 00:35:00|546.4|545.8|546.2|545.6|546.4|545.8|546.1|545.5|7
1723596000000|2024-08-14 00:40:00|546.4|545.8|546.1|545.5|546.4|545.8|546.1|545.5|2
1723596300000|2024-08-14 00:45:00|546.2|545.6|546.1|545.5|546.2|545.6|546|545.4|17
1723596600000|2024-08-14 00:50:00|546|545.4|546.4|545.8|546.4|545.8|546|545.4|3
1723596900000|2024-08-14 00:55:00|546.3|545.7|545.8|545.2|546.5|545.9|545.8|545.2|5
1723597200000|2024-08-14 01:00:00|545.6|545|546.2|545.6|546.4|545.8|545.6|545|12
1723597500000|2024-08-14 01:05:00|546.1|545.5|545.2|544.6|546.1|545.5|545.1|544.5|15
1723597800000|2024-08-14 01:10:00|545.1|544.5|544.9|544.3|545.4|544.8|544.8|544.2|16
1723598100000|2024-08-14 01:15:00|544.4|543.8|544.6|544|544.8|544.2|544.3|543.7|51
1723598400000|2024-08-14 01:20:00|544.4|543.8|544|543.4|544.7|544.1|544|543.4|29
1723598700000|2024-08-14 01:25:00|544.1|543.5|544.2|543.6|544.6|544|544|543.4|41
1723599000000|2024-08-14 01:30:00|544.3|543.7|544.6|544|544.6|544|544.1|543.5|16
1723599300000|2024-08-14 01:35:00|544.4|543.8|545.4|544.8|545.4|544.8|544.4|543.8|20
1723599600000|2024-08-14 01:40:00|545.3|544.7|544.9|544.3|545.3|544.7|544.8|544.2|9
1723599900000|2024-08-14 01:45:00|545|544.4|546.3|545.7|546.4|545.8|545|544.4|18
1723600200000|2024-08-14 01:50:00|546.4|545.8|545.5|544.9|546.4|545.8|545.5|544.9|10
1723600500000|2024-08-14 01:55:00|545.6|545|545.9|545.3|546|545.4|545.6|545|6
1723600800000|2024-08-14 02:00:00|546|545.4|545.9|545.3|546.2|545.6|545.8|545.2|2
1723601100000|2024-08-14 02:05:00|546|545.4|545.7|545.1|546.2|545.6|545.7|545.1|4
1723601400000|2024-08-14 02:10:00|545.8|545.2|545.4|544.8|545.9|545.3|545.3|544.7|12
1723601700000|2024-08-14 02:15:00|545.3|544.7|545.4|544.8|545.4|544.8|545.2|544.6|4
1723602000000|2024-08-14 02:20:00|545.5|544.9|544.8|544.2|545.5|544.9|544.8|544.2|16
1723602300000|2024-08-14 02:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|2
1723602600000|2024-08-14 02:30:00|544.8|544.2|544.4|543.8|544.8|544.2|544.4|543.8|6
1723602900000|2024-08-14 02:35:00|544.7|544.1|544.7|544.1|544.9|544.3|544.4|543.8|14
1723603200000|2024-08-14 02:40:00|544.6|544|544.7|544.1|544.7|544.1|544.4|543.8|22
1723603500000|2024-08-14 02:45:00|544.6|544|544.7|544.1|544.7|544.1|544.4|543.8|2
1723603800000|2024-08-14 02:50:00|544.5|543.9|544.6|544|544.7|544.1|544.4|543.8|1
1723604100000|2024-08-14 02:55:00|544.7|544.1|544.6|544|544.7|544.1|544.6|544|1
1723604400000|2024-08-14 03:00:00|544.7|544.1|544.9|544.3|545.1|544.5|544.7|544.1|1
1723604700000|2024-08-14 03:05:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|6
1723605000000|2024-08-14 03:10:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|2
1723605300000|2024-08-14 03:15:00|544.8|544.2|545.2|544.6|545.2|544.6|544.8|544.2|3
1723605600000|2024-08-14 03:20:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|3
1723605900000|2024-08-14 03:25:00|545.1|544.5|545.2|544.6|545.2|544.6|544.9|544.3|2
1723606200000|2024-08-14 03:30:00|545.1|544.5|545.2|544.6|545.2|544.6|544.9|544.3|3
1723606500000|2024-08-14 03:35:00|545.4|544.8|545.4|544.8|545.5|544.9|545.3|544.7|3
1723606800000|2024-08-14 03:40:00|545.5|544.9|545.7|545.1|545.9|545.3|545.4|544.8|26
1723607100000|2024-08-14 03:45:00|545.8|545.2|545.8|545.2|545.9|545.3|545.7|545.1|3
1723607400000|2024-08-14 03:50:00|545.7|545.1|545.7|545.1|545.7|545.1|545.6|545|6
1723607700000|2024-08-14 03:55:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|1
1723608000000|2024-08-14 04:00:00|545.4|544.8|545.3|544.7|545.4|544.8|545.2|544.6|2
1723608300000|2024-08-14 04:05:00|545.4|544.8|545.3|544.7|545.4|544.8|545.3|544.7|3
1723608600000|2024-08-14 04:10:00|545.4|544.8|545.6|545|545.6|545|545.3|544.7|3
1723608900000|2024-08-14 04:15:00|545.7|545.1|545.6|545|545.8|545.2|545.6|545|8
1723609200000|2024-08-14 04:20:00|545.5|544.9|545.6|545|545.6|545|545.5|544.9|1
1723609500000|2024-08-14 04:25:00|545.5|544.9|545.7|545.1|545.7|545.1|545.5|544.9|1
1723609800000|2024-08-14 04:30:00|545.6|545|545.4|544.8|545.7|545.1|545.2|544.6|7
1723610100000|2024-08-14 04:35:00|545.3|544.7|545.4|544.8|545.4|544.8|545.3|544.7|2
1723610400000|2024-08-14 04:40:00|545.6|545|545.7|545.1|545.7|545.1|545.6|545|7
1723610700000|2024-08-14 04:45:00|545.6|545|545.4|544.8|545.6|545|545.4|544.8|6
1723611300000|2024-08-14 04:55:00|545.5|544.9|545.5|544.9|545.6|545|545.5|544.9|0
1723611600000|2024-08-14 05:00:00|545.2|544.6|544.7|544.1|545.2|544.6|544.5|543.9|52
1723611900000|2024-08-14 05:05:00|543.9|543.3|543.7|543.1|543.9|543.3|543.2|542.6|45
1723612200000|2024-08-14 05:10:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|14
1723612500000|2024-08-14 05:15:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|6
1723612800000|2024-08-14 05:20:00|543.9|543.3|543.7|543.1|543.9|543.3|543.5|542.9|22
1723613100000|2024-08-14 05:25:00|543.9|543.3|544.4|543.8|544.5|543.9|543.8|543.2|16
1723613400000|2024-08-14 05:30:00|544.7|544.1|544.9|544.3|544.9|544.3|544.6|544|4
1723613700000|2024-08-14 05:35:00|544.8|544.2|544.7|544.1|545.3|544.7|544.7|544.1|15
1723614000000|2024-08-14 05:40:00|544.8|544.2|545.1|544.5|545.2|544.6|544.8|544.2|8
1723614300000|2024-08-14 05:45:00|545|544.4|544.8|544.2|545.1|544.5|544.8|544.2|4
1723614600000|2024-08-14 05:50:00|544.7|544.1|544.4|543.8|544.7|544.1|544.3|543.7|8
1723614900000|2024-08-14 05:55:00|544.5|543.9|544.4|543.8|544.7|544.1|544.4|543.8|4
1723615200000|2024-08-14 06:00:00|544.7|544.1|544.4|543.8|544.7|544.1|544.4|543.8|9
1723615500000|2024-08-14 06:05:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|1
1723615800000|2024-08-14 06:10:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|4
1723616100000|2024-08-14 06:15:00|544.8|544.2|544.7|544.1|544.9|544.3|544.7|544.1|12
1723616400000|2024-08-14 06:20:00|544.9|544.3|543.8|543.2|544.9|544.3|543.8|543.2|50
1723616700000|2024-08-14 06:25:00|543.9|543.3|543.8|543.2|544.1|543.5|543.2|542.6|28
1723617000000|2024-08-14 06:30:00|543.7|543.1|543.3|542.7|543.7|543.1|543.2|542.6|20
1723617300000|2024-08-14 06:35:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|17
1723617600000|2024-08-14 06:40:00|544|543.4|544.1|543.5|544.2|543.6|543.6|543|7
1723617900000|2024-08-14 06:45:00|544|543.4|544.2|543.6|544.4|543.8|544|543.4|3
1723618200000|2024-08-14 06:50:00|544.3|543.7|544.8|544.2|544.8|544.2|544.2|543.6|5
1723618500000|2024-08-14 06:55:00|545.1|544.5|544.2|543.6|545.1|544.5|544.2|543.6|12
1723618800000|2024-08-14 07:00:00|544.4|543.8|544.6|544|544.7|544.1|544.2|543.6|18
1723619100000|2024-08-14 07:05:00|544.5|543.9|544.3|543.7|544.6|544|544.1|543.5|36
1723619400000|2024-08-14 07:10:00|544.1|543.5|543.9|543.3|544.2|543.6|543.9|543.3|14
1723619700000|2024-08-14 07:15:00|543.8|543.2|544.2|543.6|544.4|543.8|543.8|543.2|42
1723620000000|2024-08-14 07:20:00|544.4|543.8|544.2|543.6|544.5|543.9|544.2|543.6|11
1723620300000|2024-08-14 07:25:00|544.4|543.8|544.3|543.7|544.5|543.9|544.2|543.6|13
1723620600000|2024-08-14 07:30:00|544.4|543.8|544.6|544|544.8|544.2|544.2|543.6|42
1723620900000|2024-08-14 07:35:00|544.5|543.9|544.5|543.9|544.6|544|544.4|543.8|12
1723621200000|2024-08-14 07:40:00|544.4|543.8|544.1|543.5|544.5|543.9|544.1|543.5|12
1723621500000|2024-08-14 07:45:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|11
1723621800000|2024-08-14 07:50:00|544.2|543.6|544.4|543.8|544.6|544|544.2|543.6|14
1723622100000|2024-08-14 07:55:00|544.1|543.5|544.3|543.7|544.4|543.8|544|543.4|17
1723622400000|2024-08-14 08:00:00|544.4|543.8|544.5|543.9|544.5|543.9|544.2|543.6|15
1723622700000|2024-08-14 08:05:00|544.4|543.8|544.6|544|544.6|544|544.2|543.6|14
1723623000000|2024-08-14 08:10:00|544.5|543.9|544.5|543.9|544.6|544|544.5|543.9|13
1723623300000|2024-08-14 08:15:00|544.1|543.5|543.7|543.1|544.2|543.6|543.6|543|36
1723623600000|2024-08-14 08:20:00|543.8|543.2|544.1|543.5|544.1|543.5|543.7|543.1|13
1723623900000|2024-08-14 08:25:00|544.2|543.6|544.3|543.7|544.4|543.8|544.1|543.5|17
1723624200000|2024-08-14 08:30:00|544.2|543.6|544|543.4|544.2|543.6|543.7|543.1|30
1723624500000|2024-08-14 08:35:00|544.1|543.5|544.7|544.1|544.8|544.2|544|543.4|48
1723624800000|2024-08-14 08:40:00|544.8|544.2|544.6|544|545|544.4|544.4|543.8|43
1723625100000|2024-08-14 08:45:00|544.7|544.1|545.1|544.5|546.7|546.1|544.7|544.1|131
1723625400000|2024-08-14 08:50:00|545|544.4|545.6|545|545.6|545|544.3|543.7|57
1723625700000|2024-08-14 08:55:00|545.7|545.1|544.9|544.3|545.7|545.1|544.2|543.6|46
1723626000000|2024-08-14 09:00:00|544.8|544.2|545.4|544.8|546.1|545.5|544.8|544.2|115
1723626300000|2024-08-14 09:05:00|545.5|544.9|546.3|545.7|546.3|545.7|545.3|544.7|64
1723626600000|2024-08-14 09:10:00|546.4|545.8|545.2|544.6|546.5|545.9|545.1|544.5|43
1723626900000|2024-08-14 09:15:00|545.3|544.7|544.7|544.1|545.5|544.9|544.7|544.1|41
1723627200000|2024-08-14 09:20:00|544.9|544.3|545.5|544.9|545.6|545|544.9|544.3|39
1723627500000|2024-08-14 09:25:00|545.4|544.8|545.7|545.1|545.7|545.1|545.1|544.5|31
1723627800000|2024-08-14 09:30:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|6
1723628100000|2024-08-14 09:35:00|545.6|545|545.4|544.8|546|545.4|545.4|544.8|28
1723628400000|2024-08-14 09:40:00|545.5|544.9|544.8|544.2|545.5|544.9|544.1|543.5|35
1723628700000|2024-08-14 09:45:00|545.3|544.7|545.1|544.5|545.4|544.8|544.9|544.3|55
1723629000000|2024-08-14 09:50:00|545.2|544.6|545.2|544.6|545.9|545.3|544.9|544.3|27
1723629300000|2024-08-14 09:55:00|545.3|544.7|545.6|545|545.7|545.1|545.2|544.6|14
1723629600000|2024-08-14 10:00:00|545.7|545.1|545.7|545.1|545.8|545.2|545.3|544.7|71
1723629900000|2024-08-14 10:05:00|545.4|544.8|545.5|544.9|545.7|545.1|545.3|544.7|20
1723630200000|2024-08-14 10:10:00|545.6|545|545.4|544.8|545.8|545.2|545.4|544.8|12
1723630500000|2024-08-14 10:15:00|545.5|544.9|544.7|544.1|545.6|545|544.7|544.1|36
1723630800000|2024-08-14 10:20:00|544.8|544.2|545.1|544.5|545.9|545.3|544.8|544.2|80
1723631100000|2024-08-14 10:25:00|545.2|544.6|545.2|544.6|545.5|544.9|545|544.4|29
1723631400000|2024-08-14 10:30:00|545.3|544.7|545.7|545.1|545.7|545.1|544.7|544.1|53
1723631700000|2024-08-14 10:35:00|545.8|545.2|545.2|544.6|545.8|545.2|544.8|544.2|26
1723632000000|2024-08-14 10:40:00|545.3|544.7|544.8|544.2|545.3|544.7|544.5|543.9|26
1723632300000|2024-08-14 10:45:00|544.5|543.9|544.3|543.7|545|544.4|544.1|543.5|46
1723632600000|2024-08-14 10:50:00|544.2|543.6|544.9|544.3|544.9|544.3|544.2|543.6|35
1723632900000|2024-08-14 10:55:00|545|544.4|545|544.4|545|544.4|544.8|544.2|4
1723633200000|2024-08-14 11:00:00|545.1|544.5|544.8|544.2|545.3|544.7|544.8|544.2|37
1723633500000|2024-08-14 11:05:00|544.6|544|544.9|544.3|544.9|544.3|544.6|544|3
1723633800000|2024-08-14 11:10:00|545|544.4|544.8|544.2|545.1|544.5|544.4|543.8|14
1723634100000|2024-08-14 11:15:00|544.7|544.1|545.1|544.5|545.2|544.6|544.7|544.1|23
1723634400000|2024-08-14 11:20:00|544.8|544.2|544.9|544.3|545.1|544.5|544.7|544.1|7
1723634700000|2024-08-14 11:25:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|25
1723635000000|2024-08-14 11:30:00|545.5|544.9|545.8|545.2|546|545.4|545.3|544.7|16
1723635300000|2024-08-14 11:35:00|545.9|545.3|545.9|545.3|546.2|545.6|545.9|545.3|35
1723635600000|2024-08-14 11:40:00|545.8|545.2|545|544.4|545.8|545.2|544.8|544.2|26
1723635900000|2024-08-14 11:45:00|544.7|544.1|544.9|544.3|545.1|544.5|544.6|544|99
1723636200000|2024-08-14 11:50:00|544.8|544.2|544.8|544.2|545.1|544.5|544.6|544|36
1723636500000|2024-08-14 11:55:00|545.1|544.5|544.7|544.1|545.1|544.5|544.7|544.1|53
1723636800000|2024-08-14 12:00:00|544.6|544|544.8|544.2|545|544.4|544.2|543.6|44
1723637100000|2024-08-14 12:05:00|544.9|544.3|545|544.4|545.3|544.7|544.7|544.1|70
1723637400000|2024-08-14 12:10:00|544.8|544.2|544.3|543.7|544.8|544.2|544.2|543.6|32
1723637700000|2024-08-14 12:15:00|544.4|543.8|544.4|543.8|544.8|544.2|544.3|543.7|297
1723638000000|2024-08-14 12:20:00|544.5|543.9|544.7|544.1|544.8|544.2|544|543.4|69
1723638300000|2024-08-14 12:25:00|544.6|544|544.8|544.2|545|544.4|544.6|544|12
1723638600000|2024-08-14 12:30:00|544.9|544.3|544.5|543.9|545.2|544.6|544.3|543.7|59
1723638900000|2024-08-14 12:35:00|544.4|543.8|544.6|544|545.1|544.5|544.3|543.7|112
1723639200000|2024-08-14 12:40:00|544.7|544.1|545.5|544.9|545.6|545|544.6|544|68
1723642200000|2024-08-14 13:30:00|545.2|544.6|546.9|546.3|548.2|547.6|544.8|544.2|1512
1723642500000|2024-08-14 13:35:00|546.8|546.2|548|547.4|549.1|548.5|546.4|545.8|529
1723642800000|2024-08-14 13:40:00|547.9|547.3|550.2|549.6|551|550.4|547.5|546.9|626
1723643100000|2024-08-14 13:45:00|550.4|549.8|548.4|547.8|550.4|549.8|548|547.4|354
1723643400000|2024-08-14 13:50:00|548.3|547.7|547.3|546.7|548.5|547.9|546.2|545.6|856
1723643700000|2024-08-14 13:55:00|547.4|546.8|546.3|545.7|547.9|547.3|546.3|545.7|639
1723644000000|2024-08-14 14:00:00|546.4|545.8|549.3|548.7|549.5|548.9|546.4|545.8|1970
1723644300000|2024-08-14 14:05:00|549|548.4|547.8|547.2|550.5|549.9|547.8|547.2|1089
1723644600000|2024-08-14 14:10:00|547.9|547.3|548.2|547.6|548.5|547.9|547.7|547.1|836
1723644900000|2024-08-14 14:15:00|548.3|547.7|548.1|547.5|548.6|548|547.5|546.9|528
1723645200000|2024-08-14 14:20:00|548.2|547.6|548.3|547.7|548.5|547.9|547.5|546.9|658
1723645500000|2024-08-14 14:25:00|548.2|547.6|549.5|548.9|549.6|549|548.2|547.6|438
1723645800000|2024-08-14 14:30:00|549.7|549.1|550.6|550|550.9|550.3|549|548.4|1410
1723646100000|2024-08-14 14:35:00|550.9|550.3|551.1|550.5|551.7|551.1|550.1|549.5|1163
1723646400000|2024-08-14 14:40:00|550.8|550.2|550|549.4|551.6|551|550|549.4|973
1723646700000|2024-08-14 14:45:00|550.2|549.6|549.8|549.2|550.6|550|549.5|548.9|366
1723647000000|2024-08-14 14:50:00|549.6|549|550.6|550|550.6|550|548.8|548.2|1134
1723647300000|2024-08-14 14:55:00|550.7|550.1|551.9|551.3|551.9|551.3|550.7|550.1|1402
1723647600000|2024-08-14 15:00:00|551.6|551|554.4|553.8|554.8|554.2|551.1|550.5|878
1723647900000|2024-08-14 15:05:00|554.1|553.5|553.6|553|554.7|554.1|553.6|553|1086
1723648200000|2024-08-14 15:10:00|553.7|553.1|552.2|551.6|553.9|553.3|551.9|551.3|681
1723648500000|2024-08-14 15:15:00|552.3|551.7|551.4|550.8|552.6|552|550.9|550.3|544
1723648800000|2024-08-14 15:20:00|551.2|550.6|551.4|550.8|551.4|550.8|550.9|550.3|420
1723649100000|2024-08-14 15:25:00|551.5|550.9|550.1|549.5|551.6|551|550.1|549.5|451
1723649400000|2024-08-14 15:30:00|550.2|549.6|549.5|548.9|550.6|550|549.4|548.8|900
1723649700000|2024-08-14 15:35:00|549.4|548.8|549.9|549.3|550.9|550.3|549.4|548.8|460
1723650000000|2024-08-14 15:40:00|550.1|549.5|550.7|550.1|551.1|550.5|549.6|549|618
1723650300000|2024-08-14 15:45:00|550.6|550|550.6|550|551.1|550.5|550.4|549.8|455
1723650600000|2024-08-14 15:50:00|550.7|550.1|550.1|549.5|551.4|550.8|550.1|549.5|475
1723650900000|2024-08-14 15:55:00|549.9|549.3|549.5|548.9|550.8|550.2|549.5|548.9|615
1723651200000|2024-08-14 16:00:00|549.4|548.8|549.4|548.8|549.6|549|549.1|548.5|349
1723651500000|2024-08-14 16:05:00|549.3|548.7|548.6|548|549.4|548.8|548.5|547.9|362
1723651800000|2024-08-14 16:10:00|548.5|547.9|548.3|547.7|548.8|548.2|548.1|547.5|280
1723652100000|2024-08-14 16:15:00|548.1|547.5|548.6|548|548.6|548|547.8|547.2|362
1723652400000|2024-08-14 16:20:00|548.4|547.8|547.8|547.2|548.4|547.8|547.7|547.1|294
1723652700000|2024-08-14 16:25:00|547.6|547|547.6|547|547.8|547.2|547.3|546.7|386
1723653000000|2024-08-14 16:30:00|547.5|546.9|546.5|545.9|547.6|547|546.3|545.7|549
1723653300000|2024-08-14 16:35:00|546.3|545.7|545.8|545.2|546.3|545.7|545.8|545.2|565
1723653600000|2024-08-14 16:40:00|546|545.4|546.1|545.5|546.6|546|545.9|545.3|346
1723653900000|2024-08-14 16:45:00|546.3|545.7|548.1|547.5|548.4|547.8|546.2|545.6|638
1723654200000|2024-08-14 16:50:00|548|547.4|547.4|546.8|548.4|547.8|547|546.4|453
1723654500000|2024-08-14 16:55:00|547.2|546.6|547.2|546.6|547.9|547.3|547|546.4|612
1723654800000|2024-08-14 17:00:00|547.4|546.8|547|546.4|547.7|547.1|546.7|546.1|215
1723655100000|2024-08-14 17:05:00|546.9|546.3|546.9|546.3|547.7|547.1|546.8|546.2|428
1723655400000|2024-08-14 17:10:00|546.8|546.2|546.7|546.1|546.9|546.3|546.6|546|161
1723655700000|2024-08-14 17:15:00|546.5|545.9|547.5|546.9|547.7|547.1|546.3|545.7|313
1723656000000|2024-08-14 17:20:00|547.4|546.8|547.2|546.6|548|547.4|547.2|546.6|444
1723656300000|2024-08-14 17:25:00|547.3|546.7|548.2|547.6|548.2|547.6|547.3|546.7|165
1723656600000|2024-08-14 17:30:00|548.3|547.7|549.7|549.1|549.7|549.1|548.2|547.6|315
1723656900000|2024-08-14 17:35:00|549.8|549.2|551.1|550.5|551.2|550.6|549.7|549.1|228
1723657200000|2024-08-14 17:40:00|551|550.4|551|550.4|551.1|550.5|550.7|550.1|128
1723657500000|2024-08-14 17:45:00|550.9|550.3|551|550.4|551|550.4|550.5|549.9|408
1723657800000|2024-08-14 17:50:00|550.8|550.2|551.7|551.1|552|551.4|550.7|550.1|506
1723658100000|2024-08-14 17:55:00|551.9|551.3|551.8|551.2|552.7|552.1|551.5|550.9|446
1723658400000|2024-08-14 18:00:00|551.7|551.1|552.6|552|552.7|552.1|551.2|550.6|363
1723658700000|2024-08-14 18:05:00|552.5|551.9|554|553.4|554.2|553.6|552.5|551.9|954
1723659000000|2024-08-14 18:10:00|553.8|553.2|552.3|551.7|553.8|553.2|552|551.4|3087
1723659300000|2024-08-14 18:15:00|552.6|552|553.9|553.3|554.3|553.7|552.3|551.7|1692
1723680000000|2024-08-15 00:00:00|555.5|554.9|556|555.4|557|556.4|555.2|554.6|464
1723680300000|2024-08-15 00:05:00|555.9|555.3|557.8|557.2|558|557.4|555.9|555.3|165
1723680600000|2024-08-15 00:10:00|557.6|557|558.5|557.9|558.9|558.3|557.4|556.8|184
1723680900000|2024-08-15 00:15:00|558.6|558|557.6|557|558.7|558.1|557.6|557|50
1723681200000|2024-08-15 00:20:00|557.5|556.9|558.2|557.6|559.1|558.5|557.3|556.7|136
1723681500000|2024-08-15 00:25:00|558.5|557.9|559.2|558.6|559.2|558.6|558.1|557.5|85
1723681800000|2024-08-15 00:30:00|559.1|558.5|559|558.4|559.4|558.8|558.8|558.2|52
1723682100000|2024-08-15 00:35:00|558.9|558.3|559|558.4|559.1|558.5|558.6|558|31
1723682400000|2024-08-15 00:40:00|559.1|558.5|559.5|558.9|559.8|559.2|559.1|558.5|156
1723682700000|2024-08-15 00:45:00|559.4|558.8|559.2|558.6|559.4|558.8|558.8|558.2|29
1723683000000|2024-08-15 00:50:00|559.3|558.7|559.3|558.7|559.3|558.7|559|558.4|17
1723683300000|2024-08-15 00:55:00|559.2|558.6|558.8|558.2|559.3|558.7|558.8|558.2|25
1723683600000|2024-08-15 01:00:00|559|558.4|559|558.4|559.3|558.7|558.9|558.3|33
1723683900000|2024-08-15 01:05:00|558.9|558.3|558.8|558.2|559|558.4|558.8|558.2|18
1723684200000|2024-08-15 01:10:00|558.5|557.9|558.5|557.9|558.8|558.2|558.5|557.9|38
1723684500000|2024-08-15 01:15:00|558.8|558.2|560.3|559.7|560.5|559.9|558.5|557.9|85
1723684800000|2024-08-15 01:20:00|560.5|559.9|560.8|560.2|561.6|561|559.8|559.2|129
1723685100000|2024-08-15 01:25:00|560.7|560.1|561.1|560.5|561.1|560.5|560.6|560|49
1723685400000|2024-08-15 01:30:00|561|560.4|561.6|561|561.8|561.2|561|560.4|28
1723685700000|2024-08-15 01:35:00|561.3|560.7|561.7|561.1|561.9|561.3|561.1|560.5|130
1723686000000|2024-08-15 01:40:00|561.8|561.2|561.3|560.7|562|561.4|561.3|560.7|56
1723686300000|2024-08-15 01:45:00|561.4|560.8|561.8|561.2|561.8|561.2|561.3|560.7|27
1723686600000|2024-08-15 01:50:00|561.6|561|561.6|561|561.7|561.1|561.2|560.6|64
1723686900000|2024-08-15 01:55:00|561.5|560.9|561.9|561.3|561.9|561.3|561.2|560.6|11
1723687200000|2024-08-15 02:00:00|561.8|561.2|561.8|561.2|561.9|561.3|561.6|561|14
1723687500000|2024-08-15 02:05:00|561.6|561|561.4|560.8|561.6|561|561.2|560.6|21
1723687800000|2024-08-15 02:10:00|561.3|560.7|561.4|560.8|561.7|561.1|561.1|560.5|23
1723688100000|2024-08-15 02:15:00|561.7|561.1|561.8|561.2|562.1|561.5|561.6|561|133
1723688400000|2024-08-15 02:20:00|561.6|561|561.1|560.5|561.6|561|561|560.4|26
1723688700000|2024-08-15 02:25:00|561.5|560.9|561.2|560.6|561.6|561|561.2|560.6|19
1723689000000|2024-08-15 02:30:00|561.3|560.7|561.3|560.7|561.6|561|561.2|560.6|16
1723689300000|2024-08-15 02:35:00|561.4|560.8|561.5|560.9|561.8|561.2|561.4|560.8|37
1723689600000|2024-08-15 02:40:00|561.8|561.2|562|561.4|562.1|561.5|561.7|561.1|36
1723689900000|2024-08-15 02:45:00|562.1|561.5|562.9|562.3|563|562.4|562.1|561.5|88
1723690200000|2024-08-15 02:50:00|563.1|562.5|563.6|563|563.9|563.3|563|562.4|107
1723690500000|2024-08-15 02:55:00|563.7|563.1|564.2|563.6|564.4|563.8|563.7|563.1|131
1723690800000|2024-08-15 03:00:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|27
1723691100000|2024-08-15 03:05:00|563.4|562.8|563.4|562.8|563.7|563.1|563.4|562.8|26
1723691400000|2024-08-15 03:10:00|563.5|562.9|563.4|562.8|563.6|563|563.4|562.8|9
1723691700000|2024-08-15 03:15:00|563.5|562.9|563.4|562.8|563.5|562.9|563.4|562.8|19
1723692000000|2024-08-15 03:20:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|9
1723692300000|2024-08-15 03:25:00|563.1|562.5|563.1|562.5|563.4|562.8|563.1|562.5|16
1723692600000|2024-08-15 03:30:00|563|562.4|563.1|562.5|563.2|562.6|563|562.4|10
1723692900000|2024-08-15 03:35:00|563.2|562.6|562.9|562.3|563.2|562.6|562.9|562.3|4
1723693200000|2024-08-15 03:40:00|563|562.4|562.9|562.3|563|562.4|562.9|562.3|1
1723693500000|2024-08-15 03:45:00|563.1|562.5|562.8|562.2|563.1|562.5|562.6|562|9
1723693800000|2024-08-15 03:50:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|11
1723694100000|2024-08-15 03:55:00|562.6|562|562.5|561.9|563.1|562.5|562.4|561.8|30
1723694400000|2024-08-15 04:00:00|562.7|562.1|562.6|562|562.8|562.2|562.6|562|41
1723694700000|2024-08-15 04:05:00|562.4|561.8|562.4|561.8|562.4|561.8|562.4|561.8|4
1723695000000|2024-08-15 04:10:00|561.6|561|562.3|561.7|562.3|561.7|561.6|561|70
1723695300000|2024-08-15 04:15:00|562.2|561.6|562.1|561.5|562.3|561.7|561.9|561.3|4
1723695600000|2024-08-15 04:20:00|561.9|561.3|561.8|561.2|561.9|561.3|561.8|561.2|17
1723695900000|2024-08-15 04:25:00|561.9|561.3|561.8|561.2|562|561.4|561.8|561.2|3
1723696200000|2024-08-15 04:30:00|561.9|561.3|560.6|560|561.9|561.3|560.4|559.8|123
1723696500000|2024-08-15 04:35:00|560.7|560.1|561.7|561.1|561.7|561.1|560.6|560|45
1723696800000|2024-08-15 04:40:00|561.8|561.2|561.5|560.9|562|561.4|560.8|560.2|149
1723697100000|2024-08-15 04:45:00|561.4|560.8|561.7|561.1|561.7|561.1|561.1|560.5|4
1723697400000|2024-08-15 04:50:00|561.8|561.2|561.1|560.5|561.8|561.2|560.9|560.3|26
1723697700000|2024-08-15 04:55:00|561.2|560.6|561.7|561.1|561.7|561.1|561.2|560.6|27
1723698000000|2024-08-15 05:00:00|561.6|561|561.6|561|561.8|561.2|561.3|560.7|167
1723698300000|2024-08-15 05:05:00|561.7|561.1|561.6|561|561.7|561.1|561.6|561|12
1723698600000|2024-08-15 05:10:00|561.5|560.9|561.6|561|561.6|561|561.3|560.7|14
1723698900000|2024-08-15 05:15:00|561.7|561.1|561.9|561.3|562.1|561.5|561.7|561.1|9
1723699200000|2024-08-15 05:20:00|561.8|561.2|561.6|561|561.9|561.3|561.6|561|8
1723699500000|2024-08-15 05:25:00|561.8|561.2|561.8|561.2|561.8|561.2|561.6|561|7
1723699800000|2024-08-15 05:30:00|562|561.4|562|561.4|562.1|561.5|561.8|561.2|28
1723700100000|2024-08-15 05:35:00|561.9|561.3|562.1|561.5|562.3|561.7|561.9|561.3|11
1723700400000|2024-08-15 05:40:00|561.9|561.3|561.9|561.3|562|561.4|561.9|561.3|13
1723700700000|2024-08-15 05:45:00|561.6|561|562|561.4|562|561.4|561.6|561|6
1723701000000|2024-08-15 05:50:00|561.9|561.3|561.6|561|561.9|561.3|561.5|560.9|2
1723701300000|2024-08-15 05:55:00|561.5|560.9|562|561.4|562|561.4|561.4|560.8|117
1723701600000|2024-08-15 06:00:00|561.9|561.3|561.6|561|561.9|561.3|561.4|560.8|16
1723701900000|2024-08-15 06:05:00|561.5|560.9|561.1|560.5|561.6|561|560.7|560.1|75
1723702200000|2024-08-15 06:10:00|561|560.4|561.1|560.5|561.1|560.5|560.8|560.2|31
1723702500000|2024-08-15 06:15:00|561|560.4|561.3|560.7|561.3|560.7|561|560.4|14
1723702800000|2024-08-15 06:20:00|561.2|560.6|561.1|560.5|561.2|560.6|560.5|559.9|84
1723703100000|2024-08-15 06:25:00|||||||||7
1723703400000|2024-08-15 06:30:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|19
1723703700000|2024-08-15 06:35:00|560.6|560|560.2|559.6|560.8|560.2|560.2|559.6|127
1723704000000|2024-08-15 06:40:00|560.1|559.5|560|559.4|560.3|559.7|559.8|559.2|72
1723704300000|2024-08-15 06:45:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|11
1723704600000|2024-08-15 06:50:00|560.3|559.7|560.8|560.2|560.9|560.3|560.3|559.7|46
1723704900000|2024-08-15 06:55:00|560.7|560.1|561|560.4|561.2|560.6|560.3|559.7|76
1723705200000|2024-08-15 07:00:00|561.1|560.5|560.4|559.8|561.4|560.8|560.2|559.6|99
1723705500000|2024-08-15 07:05:00|560.3|559.7|559.8|559.2|560.3|559.7|559.6|559|27
1723705800000|2024-08-15 07:10:00|559.7|559.1|559.8|559.2|559.8|559.2|559.3|558.7|47
1723706100000|2024-08-15 07:15:00|560|559.4|560.8|560.2|560.8|560.2|559.7|559.1|48
1723706400000|2024-08-15 07:20:00|561|560.4|560.3|559.7|561.1|560.5|560.3|559.7|13
1723706700000|2024-08-15 07:25:00|560.4|559.8|559.5|558.9|560.6|560|559.5|558.9|84
1723707000000|2024-08-15 07:30:00|559.3|558.7|559.5|558.9|559.5|558.9|559.2|558.6|39
1723707300000|2024-08-15 07:35:00|559.3|558.7|560.4|559.8|561.1|560.5|558.5|557.9|234
1723707600000|2024-08-15 07:40:00|560.3|559.7|560.9|560.3|561.2|560.6|560|559.4|75
1723707900000|2024-08-15 07:45:00|560.4|559.8|559.9|559.3|560.4|559.8|559.4|558.8|211
1723708200000|2024-08-15 07:50:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|5
1723708500000|2024-08-15 07:55:00|560.2|559.6|560.3|559.7|560.3|559.7|560.1|559.5|12
1723708800000|2024-08-15 08:00:00|560.4|559.8|560.1|559.5|560.6|560|560.1|559.5|17
1723709100000|2024-08-15 08:05:00|559.8|559.2|560.1|559.5|560.1|559.5|559.8|559.2|15
1723709400000|2024-08-15 08:10:00|560|559.4|560.2|559.6|560.2|559.6|559.6|559|22
1723709700000|2024-08-15 08:15:00|560.1|559.5|560.6|560|561.2|560.6|560.1|559.5|141
1723710000000|2024-08-15 08:20:00|560.4|559.8|560.1|559.5|560.5|559.9|559.8|559.2|21
1723710300000|2024-08-15 08:25:00|560|559.4|558.9|558.3|560.1|559.5|558.7|558.1|66
1723710600000|2024-08-15 08:30:00|558.8|558.2|558.2|557.6|558.9|558.3|557.7|557.1|93
1723710900000|2024-08-15 08:35:00|558.4|557.8|558.1|557.5|558.4|557.8|557.9|557.3|19
1723711200000|2024-08-15 08:40:00|558.2|557.6|558.1|557.5|558.4|557.8|558|557.4|20
1723711500000|2024-08-15 08:45:00|558.2|557.6|557.5|556.9|558.2|557.6|557.1|556.5|204
1723711800000|2024-08-15 08:50:00|557.4|556.8|557.6|557|557.6|557|557|556.4|46
1723712100000|2024-08-15 08:55:00|557.5|556.9|557.5|556.9|557.7|557.1|557|556.4|31
1723712400000|2024-08-15 09:00:00|557.6|557|557.5|556.9|557.6|557|557.2|556.6|27
1723712700000|2024-08-15 09:05:00|557.4|556.8|557.9|557.3|557.9|557.3|557.4|556.8|16
1723713000000|2024-08-15 09:10:00|557.8|557.2|557.8|557.2|558|557.4|557.7|557.1|5
1723713300000|2024-08-15 09:15:00|557.9|557.3|558.1|557.5|558.1|557.5|557.7|557.1|6
1723713600000|2024-08-15 09:20:00|558|557.4|558.2|557.6|558.2|557.6|557.8|557.2|12
1723713900000|2024-08-15 09:25:00|558.1|557.5|558.9|558.3|558.9|558.3|558|557.4|44
1723714200000|2024-08-15 09:30:00|558.8|558.2|558.7|558.1|559|558.4|558.3|557.7|44
1723714500000|2024-08-15 09:35:00|558.6|558|559|558.4|559|558.4|558.6|558|13
1723714800000|2024-08-15 09:40:00|558.9|558.3|560.1|559.5|560.6|560|558.6|558|232
1723715100000|2024-08-15 09:45:00|560.2|559.6|560.8|560.2|561.3|560.7|560|559.4|60
1723715400000|2024-08-15 09:50:00|560.9|560.3|560.1|559.5|561.1|560.5|560.1|559.5|45
1723715700000|2024-08-15 09:55:00|559.9|559.3|559.7|559.1|560|559.4|559.2|558.6|33
1723716000000|2024-08-15 10:00:00|559.6|559|559.6|559|559.8|559.2|559.4|558.8|24
1723716300000|2024-08-15 10:05:00|558.8|558.2|558.6|558|558.8|558.2|558.6|558|35
1723716600000|2024-08-15 10:10:00|558.7|558.1|558.8|558.2|558.8|558.2|558.6|558|5
1723716900000|2024-08-15 10:15:00|558.7|558.1|558.7|558.1|558.7|558.1|558.2|557.6|49
1723717200000|2024-08-15 10:20:00|558.6|558|558.4|557.8|558.7|558.1|558.3|557.7|17
1723717500000|2024-08-15 10:25:00|558.5|557.9|558.8|558.2|559.2|558.6|558.5|557.9|34
1723717800000|2024-08-15 10:30:00|558.9|558.3|558.8|558.2|559.1|558.5|558.7|558.1|30
1723718100000|2024-08-15 10:35:00|558.7|558.1|558.9|558.3|559|558.4|558.5|557.9|10
1723718400000|2024-08-15 10:40:00|558.8|558.2|559.3|558.7|559.4|558.8|558.6|558|12
1723718700000|2024-08-15 10:45:00|559.2|558.6|560.2|559.6|560.7|560.1|559.2|558.6|122
1723719000000|2024-08-15 10:50:00|560.1|559.5|560|559.4|560.2|559.6|559.9|559.3|12
1723719300000|2024-08-15 10:55:00|559.9|559.3|560.7|560.1|560.7|560.1|559.9|559.3|15
1723719600000|2024-08-15 11:00:00|560.6|560|560.1|559.5|560.6|560|559.9|559.3|20
1723719900000|2024-08-15 11:05:00|560.2|559.6|560|559.4|560.2|559.6|559.8|559.2|19
1723720200000|2024-08-15 11:10:00|560.1|559.5|560.1|559.5|560.6|560|559.7|559.1|75
1723720500000|2024-08-15 11:15:00|560.2|559.6|560.4|559.8|560.4|559.8|560|559.4|24
1723720800000|2024-08-15 11:20:00|560.2|559.6|560.1|559.5|560.4|559.8|560.1|559.5|6
1723721100000|2024-08-15 11:25:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|22
1723721400000|2024-08-15 11:30:00|560.6|560|560.3|559.7|560.9|560.3|560.1|559.5|55
1723721700000|2024-08-15 11:35:00|560.4|559.8|560.6|560|560.6|560|560.3|559.7|8
1723722000000|2024-08-15 11:40:00|560.7|560.1|560.6|560|560.9|560.3|560.5|559.9|13
1723722300000|2024-08-15 11:45:00|560.4|559.8|559.9|559.3|560.6|560|559.9|559.3|50
1723722600000|2024-08-15 11:50:00|559.6|559|559.6|559|559.7|559.1|559.4|558.8|32
1723722900000|2024-08-15 11:55:00|559.4|558.8|557.7|557.1|559.4|558.8|557.6|557|137
1723723200000|2024-08-15 12:00:00|557.6|557|557.9|557.3|558|557.4|557.1|556.5|52
1723723500000|2024-08-15 12:05:00|558|557.4|557.1|556.5|558.2|557.6|557.1|556.5|68
1723723800000|2024-08-15 12:10:00|557.2|556.6|557.2|556.6|557.5|556.9|557.1|556.5|50
1723724100000|2024-08-15 12:15:00|557.3|556.7|557.6|557|557.6|557|557.1|556.5|52
1723724400000|2024-08-15 12:20:00|557.5|556.9|557.9|557.3|558.3|557.7|557.5|556.9|70
1723724700000|2024-08-15 12:25:00|557.8|557.2|558.2|557.6|558.4|557.6|557.8|557.2|87
1723725000000|2024-08-15 12:30:00|558.1|557.5|556.6|556|558.1|557.5|556.3|555.7|134
1723725300000|2024-08-15 12:35:00|556.8|556.2|556.6|556|556.8|556.2|556.3|555.7|45
1723725600000|2024-08-15 12:40:00|556.4|555.8|555.7|555.1|556.4|555.8|555.3|554.7|103
1723728600000|2024-08-15 13:30:00|555.5|554.9|553.7|553.1|555.6|555|550.6|550|2248
1723728900000|2024-08-15 13:35:00|553.4|552.8|553.7|553.1|554.7|554.1|552.1|551.5|998
1723729200000|2024-08-15 13:40:00|553.4|552.8|554.7|554.1|554.7|554.1|552.9|552.3|384
1723729500000|2024-08-15 13:45:00|554.9|554.3|556.7|556.1|556.8|556.2|554.7|554.1|376
1723729800000|2024-08-15 13:50:00|556.5|555.9|554.6|554|556.9|556.3|554.6|554|1179
1723730100000|2024-08-15 13:55:00|554.9|554.3|555.7|555.1|555.9|555.3|554.4|553.8|359
1723730400000|2024-08-15 14:00:00|556|555.4|556.9|556.3|557.2|556.6|555.1|554.5|622
1723730700000|2024-08-15 14:05:00|557|556.4|555.9|555.3|557.1|556.5|555.4|554.8|371
1723731000000|2024-08-15 14:10:00|555.7|555.1|556.2|555.6|557|556.4|555.4|554.8|369
1723731300000|2024-08-15 14:15:00|555.9|555.3|556.5|555.9|556.6|556|555.4|554.8|499
1723731600000|2024-08-15 14:20:00|556.4|555.8|556.7|556.1|557.2|556.6|556.2|555.6|124
1723731900000|2024-08-15 14:25:00|556.5|555.9|555.7|555.1|556.7|556.1|555.7|555.1|298
1723732200000|2024-08-15 14:30:00|555.9|555.3|554.2|553.6|556.7|556.1|554.1|553.5|298
1723732500000|2024-08-15 14:35:00|554.4|553.8|553.3|552.7|554.7|554.1|552.9|552.3|184
1723732800000|2024-08-15 14:40:00|553.2|552.6|552.5|551.9|553.5|552.9|552.2|551.6|413
1723733100000|2024-08-15 14:45:00|552.4|551.8|554.6|554|555.5|554.9|552.4|551.8|544
1723733400000|2024-08-15 14:50:00|554.5|553.9|555|554.4|555.8|555.2|554.2|553.6|632
1723733700000|2024-08-15 14:55:00|555.2|554.6|555.3|554.7|555.3|554.7|554.5|553.9|294
1723734000000|2024-08-15 15:00:00|555.4|554.8|553.5|552.9|555.5|554.9|553.5|552.9|964
1723734300000|2024-08-15 15:05:00|553.3|552.7|553.3|552.7|553.8|553.2|553|552.4|640
1723734600000|2024-08-15 15:10:00|553|552.4|552.2|551.6|553.2|552.6|552|551.4|630
1723734900000|2024-08-15 15:15:00|552|551.4|551.2|550.6|552|551.4|550.5|549.9|390
1723735200000|2024-08-15 15:20:00|551.3|550.7|552.2|551.6|552.7|552.1|551.2|550.6|236
1723735500000|2024-08-15 15:25:00|552.5|551.9|553.2|552.6|553.5|552.9|552.5|551.9|144
1723735800000|2024-08-15 15:30:00|553.1|552.5|552.8|552.2|553.1|552.5|552|551.4|348
1723736100000|2024-08-15 15:35:00|552.7|552.1|553|552.4|553.5|552.9|552.5|551.9|175
1723736400000|2024-08-15 15:40:00|552.9|552.3|552.3|551.7|553|552.4|552|551.4|115
1723736700000|2024-08-15 15:45:00|552.4|551.8|552.5|551.9|553|552.4|552.3|551.7|188
1723737000000|2024-08-15 15:50:00|552.4|551.8|550.8|550.2|552.5|551.9|550.8|550.2|558
1723737300000|2024-08-15 15:55:00|550.7|550.1|550.8|550.2|551.5|550.9|550.3|549.7|251
1723737600000|2024-08-15 16:00:00|551|550.4|551.5|550.9|551.6|551|551|550.4|123
1723737900000|2024-08-15 16:05:00|551.7|551.1|551|550.4|551.7|551.1|550|549.4|362
1723738200000|2024-08-15 16:10:00|550.8|550.2|550|549.4|550.8|550.2|550|549.4|697
1723738500000|2024-08-15 16:15:00|550.3|549.7|550.2|549.6|551.1|550.5|550|549.4|189
1723738800000|2024-08-15 16:20:00|550|549.4|550|549.4|550|549.4|549.7|549.1|296
1723739100000|2024-08-15 16:25:00|550.2|549.6|549.5|548.9|550.5|549.9|549.5|548.9|714
1723739400000|2024-08-15 16:30:00|549.6|549|549.7|549.1|550|549.4|549.5|548.9|120
1723739700000|2024-08-15 16:35:00|549.8|549.2|549.5|548.9|550|549.4|549.5|548.9|142
1723740000000|2024-08-15 16:40:00|549.7|549.1|549.4|548.8|550.1|549.5|549.1|548.5|373
1723740300000|2024-08-15 16:45:00|549.3|548.7|549.5|548.9|550|549.4|549.3|548.7|157
1723740600000|2024-08-15 16:50:00|549.4|548.8|549.9|549.3|550|549.4|549.4|548.8|150
1723740900000|2024-08-15 16:55:00|550|549.4|549.8|549.2|550.2|549.6|549.7|549.1|97
1723741200000|2024-08-15 17:00:00|550|549.4|549.4|548.8|550.2|549.6|549.2|548.6|304
1723741500000|2024-08-15 17:05:00|549.5|548.9|549.1|548.5|549.7|549.1|549.1|548.5|345
1723741800000|2024-08-15 17:10:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|276
1723742100000|2024-08-15 17:15:00|549.3|548.7|549.1|548.5|549.6|549|548.8|548.2|219
1723742400000|2024-08-15 17:20:00|548.9|548.3|549.1|548.5|549.3|548.7|548.8|548.2|468
1723742700000|2024-08-15 17:25:00|549.3|548.7|548.8|548.2|549.3|548.7|548.8|548.2|119
1723743000000|2024-08-15 17:30:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|115
1723743300000|2024-08-15 17:35:00|548.8|548.2|548.9|548.3|549.3|548.7|548.3|547.7|366
1723743600000|2024-08-15 17:40:00|548.6|548|548.9|548.3|549.1|548.5|548.6|548|130
1723743900000|2024-08-15 17:45:00|548.7|548.1|548.8|548.2|549.1|548.5|548.4|547.8|192
1723744200000|2024-08-15 17:50:00|548.7|548.1|547.8|547.2|548.7|548.1|547.5|546.9|516
1723744500000|2024-08-15 17:55:00|547.6|547|547.2|546.6|547.8|547.2|546.9|546.3|1129
1723744800000|2024-08-15 18:00:00|547|546.4|548.1|547.5|548.1|547.5|547|546.4|823
1723745100000|2024-08-15 18:05:00|547.9|547.3|547.3|546.7|547.9|547.3|547.3|546.7|370
1723745400000|2024-08-15 18:10:00|547.1|546.5|546.3|545.7|547.1|546.5|546.3|545.7|1737
1723745700000|2024-08-15 18:15:00|546.1|545.5|545.1|544.5|546.5|545.9|545.1|544.5|1786
1723766400000|2024-08-16 00:00:00|544.6|544|544.8|544.2|546.1|545.5|544.6|544|112
1723766700000|2024-08-16 00:05:00|544.9|544.3|545.5|544.9|545.9|545.3|544.8|544.2|46
1723767000000|2024-08-16 00:10:00|545.6|545|545.7|545.1|546.1|545.5|545.4|544.8|36
1723767300000|2024-08-16 00:15:00|545.9|545.3|545.9|545.3|546.2|545.6|545.8|545.2|29
1723767600000|2024-08-16 00:20:00|546|545.4|545.7|545.1|546|545.4|545.4|544.8|62
1723767900000|2024-08-16 00:25:00|545.8|545.2|546.1|545.5|546.1|545.5|545.8|545.2|5
1723768200000|2024-08-16 00:30:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|12
1723768500000|2024-08-16 00:35:00|545.6|545|545.2|544.6|545.7|545.1|545.1|544.5|17
1723768800000|2024-08-16 00:40:00|545.3|544.7|545.1|544.5|545.4|544.8|545.1|544.5|12
1723769100000|2024-08-16 00:45:00|545.2|544.6|545.5|544.9|545.6|545|545.2|544.6|8
1723769400000|2024-08-16 00:50:00|545.4|544.8|545.3|544.7|545.4|544.8|545.2|544.6|9
1723769700000|2024-08-16 00:55:00|545.4|544.8|545.4|544.8|545.6|545|545.3|544.7|3
1723770000000|2024-08-16 01:00:00|545.5|544.9|545.7|545.1|545.9|545.3|545.4|544.8|11
1723770300000|2024-08-16 01:05:00|545.8|545.2|545.8|545.2|545.9|545.3|545.4|544.8|10
1723770600000|2024-08-16 01:10:00|545.9|545.3|546.1|545.5|546.2|545.6|545.9|545.3|3
1723770900000|2024-08-16 01:15:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|1
1723771200000|2024-08-16 01:20:00|546.4|545.8|546.4|545.8|546.4|545.8|546.2|545.6|3
1723771500000|2024-08-16 01:25:00|546.7|546.1|546.4|545.8|546.7|546.1|546.4|545.8|30
1723771800000|2024-08-16 01:30:00|546.2|545.6|546.6|546|546.7|546.1|546.2|545.6|6
1723772100000|2024-08-16 01:35:00|546.5|545.9|546.6|546|546.6|546|546.4|545.8|3
1723772400000|2024-08-16 01:40:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|5
1723772700000|2024-08-16 01:45:00|546.5|545.9|546.2|545.6|546.6|546|546.2|545.6|8
1723773000000|2024-08-16 01:50:00|||||||||9
1723773300000|2024-08-16 01:55:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|29
1723773600000|2024-08-16 02:00:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|0
1723773900000|2024-08-16 02:05:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|6
1723774200000|2024-08-16 02:10:00|545.9|545.3|545.4|544.8|545.9|545.3|545.4|544.8|36
1723774500000|2024-08-16 02:15:00|545.3|544.7|545.4|544.8|545.4|544.8|545.2|544.6|4
1723774800000|2024-08-16 02:20:00|545.3|544.7|545.4|544.8|545.5|544.9|545.2|544.6|4
1723775100000|2024-08-16 02:25:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|3
1723775400000|2024-08-16 02:30:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|7
1723775700000|2024-08-16 02:35:00|545.5|544.9|545.6|545|545.9|545.3|545.4|544.8|209
1723776000000|2024-08-16 02:40:00|545.7|545.1|545.9|545.3|545.9|545.3|545.6|545|1
1723776300000|2024-08-16 02:45:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|0
1723776600000|2024-08-16 02:50:00|546|545.4|545.9|545.3|546.1|545.5|545.9|545.3|0
1723776900000|2024-08-16 02:55:00|546.1|545.5|546.1|545.5|546.4|545.8|546.1|545.5|16
1723777200000|2024-08-16 03:00:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|1
1723777500000|2024-08-16 03:05:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|3
1723777800000|2024-08-16 03:10:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|8
1723778100000|2024-08-16 03:15:00|545.4|544.8|545.4|544.8|545.5|544.9|545.4|544.8|2
1723778400000|2024-08-16 03:20:00|545.7|545.1|545.7|545.1|545.7|545.1|545.4|544.8|14
1723779000000|2024-08-16 03:30:00|||||||||1
1723779300000|2024-08-16 03:35:00|545.6|545|545.6|545|545.6|545|545.6|545|4
1723779600000|2024-08-16 03:40:00|545.7|545.1|545.4|544.8|545.7|545.1|545.4|544.8|21
1723779900000|2024-08-16 03:45:00|||||||||1
1723780200000|2024-08-16 03:50:00|545.3|544.7|545.4|544.8|545.4|544.8|545.3|544.7|1
1723780800000|2024-08-16 04:00:00|545.7|545.1|545.4|544.8|545.7|545.1|545.4|544.8|15
1723781400000|2024-08-16 04:10:00|||||||||4
1723781700000|2024-08-16 04:15:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|1
1723782000000|2024-08-16 04:20:00|545.4|544.8|545.2|544.6|545.4|544.8|545.2|544.6|1
1723782300000|2024-08-16 04:25:00|544.9|544.3|544.5|543.9|545.2|544.6|544.2|543.6|31
1723782600000|2024-08-16 04:30:00|544.4|543.8|544.5|543.9|544.7|544.1|544.4|543.8|8
1723782900000|2024-08-16 04:35:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|0
1723783500000|2024-08-16 04:45:00|||||||||7
1723783800000|2024-08-16 04:50:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|9
1723784100000|2024-08-16 04:55:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|6
1723784400000|2024-08-16 05:00:00|||||||||3
1723784700000|2024-08-16 05:05:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|11
1723785000000|2024-08-16 05:10:00|543.8|543.2|543.9|543.3|544.2|543.6|543.8|543.2|19
1723785300000|2024-08-16 05:15:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|5
1723785600000|2024-08-16 05:20:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|3
1723785900000|2024-08-16 05:25:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|28
1723786200000|2024-08-16 05:30:00|544|543.4|543.7|543.1|544|543.4|543.7|543.1|4
1723786500000|2024-08-16 05:35:00|543.2|542.6|542.4|541.8|543.2|542.6|542.2|541.6|125
1723786800000|2024-08-16 05:40:00|542.2|541.6|542.6|542|542.6|542|542.1|541.5|32
1723787100000|2024-08-16 05:45:00|542.9|542.3|543|542.4|543|542.4|542.6|542|18
1723787400000|2024-08-16 05:50:00|543.1|542.5|543.1|542.5|543.4|542.8|543.1|542.5|18
1723787700000|2024-08-16 05:55:00|543.3|542.7|542.9|542.3|543.4|542.8|542.9|542.3|27
1723788000000|2024-08-16 06:00:00|543.1|542.5|544.1|543.5|544.1|543.5|543.1|542.5|13
1723788300000|2024-08-16 06:05:00|544|543.4|543.5|542.9|544|543.4|543.3|542.7|25
1723788600000|2024-08-16 06:10:00|543.4|542.8|543.5|542.9|543.7|543.1|543.4|542.8|17
1723788900000|2024-08-16 06:15:00|543.7|543.1|543.4|542.8|543.7|543.1|543.3|542.7|3
1723789200000|2024-08-16 06:20:00|543.3|542.7|542.9|542.3|543.3|542.7|542.8|542.2|9
1723789500000|2024-08-16 06:25:00|543.1|542.5|543.2|542.6|543.3|542.7|542.9|542.3|7
1723789800000|2024-08-16 06:30:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|3
1723790100000|2024-08-16 06:35:00|543.2|542.6|543.4|542.8|543.6|543|543.2|542.6|13
1723790400000|2024-08-16 06:40:00|543.3|542.7|543.4|542.8|543.5|542.9|543.2|542.6|7
1723790700000|2024-08-16 06:45:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|5
1723791000000|2024-08-16 06:50:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|4
1723791300000|2024-08-16 06:55:00|543.7|543.1|545.8|545.2|545.8|545.2|543.4|542.8|407
1723791600000|2024-08-16 07:00:00|545.6|545|544.9|544.3|546|545.4|544.8|544.2|112
1723791900000|2024-08-16 07:05:00|544.7|544.1|544.9|544.3|545|544.4|544.7|544.1|8
1723792200000|2024-08-16 07:10:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|4
1723792500000|2024-08-16 07:15:00|545.2|544.6|545.7|545.1|545.7|545.1|544.9|544.3|175
1723792800000|2024-08-16 07:20:00|545.6|545|546.4|545.8|546.7|546.1|545.6|545|26
1723793100000|2024-08-16 07:25:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|14
1723793400000|2024-08-16 07:30:00|546.3|545.7|545.8|545.2|546.5|545.9|545.8|545.2|20
1723793700000|2024-08-16 07:35:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|27
1723794000000|2024-08-16 07:40:00|545.9|545.3|545.6|545|545.9|545.3|545.5|544.9|32
1723794300000|2024-08-16 07:45:00|545.7|545.1|545.7|545.1|545.8|545.2|545.7|545.1|7
1723794600000|2024-08-16 07:50:00|545.8|545.2|546.4|545.8|546.4|545.8|545.8|545.2|16
1723794900000|2024-08-16 07:55:00|546.5|545.9|547.3|546.7|547.7|547.1|546.4|545.8|106
1723795200000|2024-08-16 08:00:00|547.5|546.9|547.2|546.6|547.7|547.1|547.1|546.5|24
1723795500000|2024-08-16 08:05:00|547.4|546.8|547.9|547.3|548.3|547.7|547.4|546.8|48
1723795800000|2024-08-16 08:10:00|547.8|547.2|547.7|547.1|548.1|547.5|547.7|547.1|145
1723796100000|2024-08-16 08:15:00|547.8|547.2|548.2|547.6|548.4|547.8|547.7|547.1|27
1723796400000|2024-08-16 08:20:00|548.4|547.8|547.6|547|548.4|547.8|547.5|546.9|28
1723796700000|2024-08-16 08:25:00|547.7|547.1|546.8|546.2|547.7|547.1|546.5|545.9|15
1723797000000|2024-08-16 08:30:00|546.9|546.3|547.2|546.6|547.3|546.7|546.8|546.2|13
1723797300000|2024-08-16 08:35:00|547.1|546.5|546.7|546.1|547.2|546.6|546.7|546.1|22
1723797600000|2024-08-16 08:40:00|546.8|546.2|547.4|546.8|547.4|546.8|546.8|546.2|4
1723797900000|2024-08-16 08:45:00|547.3|546.7|548.1|547.5|548.2|547.6|547.1|546.5|105
1723798200000|2024-08-16 08:50:00|548.2|547.6|548.2|547.6|548.3|547.7|547.9|547.3|15
1723798500000|2024-08-16 08:55:00|548.1|547.5|548.1|547.5|548.8|548.2|548|547.4|35
1723798800000|2024-08-16 09:00:00|548|547.4|547.2|546.6|548|547.4|547.2|546.6|15
1723799100000|2024-08-16 09:05:00|547.1|546.5|546.9|546.3|547.2|546.6|546.8|546.2|6
1723799400000|2024-08-16 09:10:00|547|546.4|546.5|545.9|547.1|546.5|546.3|545.7|24
1723799700000|2024-08-16 09:15:00|546.6|546|546.7|546.1|546.7|546.1|546.2|545.6|5
1723800000000|2024-08-16 09:20:00|546.6|546|546.2|545.6|546.7|546.1|546.2|545.6|5
1723800300000|2024-08-16 09:25:00|546.3|545.7|546.2|545.6|546.6|546|546.2|545.6|5
1723800600000|2024-08-16 09:30:00|546.3|545.7|546.1|545.5|546.3|545.7|546.1|545.5|10
1723800900000|2024-08-16 09:35:00|546.2|545.6|547|546.4|547.1|546.5|546|545.4|25
1723801200000|2024-08-16 09:40:00|546.8|546.2|547.6|547|547.6|547|546.5|545.9|28
1723801500000|2024-08-16 09:45:00|547.7|547.1|547.2|546.6|547.7|547.1|547|546.4|11
1723801800000|2024-08-16 09:50:00|547.1|546.5|547.2|546.6|547.5|546.9|547|546.4|21
1723802100000|2024-08-16 09:55:00|547.4|546.8|547.6|547|548|547.4|547.4|546.8|33
1723802400000|2024-08-16 10:00:00|547.5|546.9|548.5|547.9|548.9|548.3|547.2|546.6|131
1723802700000|2024-08-16 10:05:00|548.7|548.1|549|548.4|549.5|548.9|548.5|547.9|127
1723803000000|2024-08-16 10:10:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|23
1723803300000|2024-08-16 10:15:00|549.1|548.5|548.3|547.7|549.3|548.7|548.3|547.7|45
1723803600000|2024-08-16 10:20:00|547.8|547.2|548.4|547.8|548.5|547.9|547.8|547.2|16
1723803900000|2024-08-16 10:25:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|2
1723804200000|2024-08-16 10:30:00|548.4|547.8|548.2|547.6|548.7|548.1|548|547.4|10
1723804500000|2024-08-16 10:35:00|548.3|547.7|548.1|547.5|548.3|547.7|547.9|547.3|5
1723804800000|2024-08-16 10:40:00|548.3|547.7|548.3|547.7|548.3|547.7|548.1|547.5|3
1723805100000|2024-08-16 10:45:00|548.4|547.8|548.8|548.2|548.8|548.2|548.3|547.7|18
1723805400000|2024-08-16 10:50:00|548.5|547.9|548.4|547.8|548.7|548.1|548|547.4|9
1723805700000|2024-08-16 10:55:00|548.5|547.9|548.6|548|548.9|548.3|548.4|547.8|11
1723806000000|2024-08-16 11:00:00|548.7|548.1|548.1|547.5|548.8|548.2|548.1|547.5|4
1723806300000|2024-08-16 11:05:00|548.2|547.6|547.9|547.3|548.3|547.7|547.8|547.2|9
1723806600000|2024-08-16 11:10:00|547.8|547.2|547.5|546.9|547.8|547.2|547.1|546.5|36
1723806900000|2024-08-16 11:15:00|547.9|547.3|547.6|547|548.1|547.5|547.6|547|36
1723807200000|2024-08-16 11:20:00|547.7|547.1|547.7|547.1|547.8|547.2|547.5|546.9|29
1723807500000|2024-08-16 11:25:00|547.6|547|547.2|546.6|547.7|547.1|547.2|546.6|26
1723807800000|2024-08-16 11:30:00|547.4|546.8|547.5|546.9|547.8|547.2|547.3|546.7|27
1723808100000|2024-08-16 11:35:00|547.4|546.8|547.4|546.8|548|547.4|547.3|546.7|56
1723808400000|2024-08-16 11:40:00|547.5|546.9|547.6|547|547.8|547.2|547.5|546.9|25
1723808700000|2024-08-16 11:45:00|547.5|546.9|546.5|545.9|547.6|547|546.3|545.7|250
1723809000000|2024-08-16 11:50:00|546.3|545.7|546.2|545.6|546.6|546|546.2|545.6|39
1723809300000|2024-08-16 11:55:00|546.3|545.7|546.2|545.6|546.5|545.9|545.8|545.2|76
1723809600000|2024-08-16 12:00:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|42
1723809900000|2024-08-16 12:05:00|546.3|545.7|547.2|546.6|547.2|546.6|546.3|545.7|97
1723810200000|2024-08-16 12:10:00|547.1|546.5|546.8|546.2|547.1|546.5|546.6|546|39
1723810500000|2024-08-16 12:15:00|546.7|546.1|546.3|545.7|546.8|546.2|546.1|545.5|60
1723810800000|2024-08-16 12:20:00|546.2|545.6|546.2|545.6|546.2|545.6|545.7|545.1|30
1723811100000|2024-08-16 12:25:00|546.1|545.5|545.6|545|546.2|545.6|545.5|544.9|13
1723811400000|2024-08-16 12:30:00|545.7|545.1|545.4|544.8|545.7|545.1|545.2|544.6|13
1723811700000|2024-08-16 12:35:00|545.5|544.9|543.7|543.1|545.5|544.9|543.5|542.9|88
1723812000000|2024-08-16 12:40:00|543.5|542.9|544|543.4|544.2|543.6|543.5|542.9|62
1723815000000|2024-08-16 13:30:00|543.3|542.7|544.1|543.5|545.2|544.6|542.2|541.6|2202
1723815300000|2024-08-16 13:35:00|544.3|543.7|544.5|543.9|546.1|545.5|544.2|543.6|1658
1723815600000|2024-08-16 13:40:00|544.2|543.6|544.5|543.9|545|544.4|543.7|543.1|398
1723815900000|2024-08-16 13:45:00|544.4|543.8|547.6|547|547.6|547|544.3|543.7|682
1723816200000|2024-08-16 13:50:00|547.4|546.8|547|546.4|548.6|548|546.7|546.1|376
1723816500000|2024-08-16 13:55:00|547.1|546.5|546.5|545.9|547.3|546.7|545.8|545.2|254
1723816800000|2024-08-16 14:00:00|546.3|545.7|545|544.4|546.3|545.7|544|543.4|396
1723817100000|2024-08-16 14:05:00|544.8|544.2|546.3|545.7|546.3|545.7|544.7|544.1|236
1723817400000|2024-08-16 14:10:00|546.4|545.8|546.8|546.2|547.5|546.9|546.4|545.8|464
1723817700000|2024-08-16 14:15:00|546.5|545.9|546.3|545.7|547|546.4|545.8|545.2|131
1723818000000|2024-08-16 14:20:00|546.1|545.5|547.1|546.5|547.3|546.7|546|545.4|203
1723818300000|2024-08-16 14:25:00|546.9|546.3|547.9|547.3|548.4|547.8|546.6|546|296
1723818600000|2024-08-16 14:30:00|547.8|547.2|546.3|545.7|547.9|547.3|545.8|545.2|215
1723818900000|2024-08-16 14:35:00|546.1|545.5|546.1|545.5|546.4|545.8|545.3|544.7|298
1723819200000|2024-08-16 14:40:00|545.9|545.3|544.9|544.3|546.1|545.5|544.9|544.3|223
1723819500000|2024-08-16 14:45:00|545.1|544.5|546.1|545.5|546.2|545.6|544.9|544.3|486
1723819800000|2024-08-16 14:50:00|546|545.4|546.2|545.6|546.3|545.7|544.7|544.1|343
1723820100000|2024-08-16 14:55:00|546.4|545.8|546.4|545.8|546.5|545.9|545.2|544.6|180
1723820400000|2024-08-16 15:00:00|546.3|545.7|546.9|546.3|547.1|546.5|546.1|545.5|170
1723820700000|2024-08-16 15:05:00|547|546.4|548.1|547.5|548.2|547.6|547|546.4|265
1723821000000|2024-08-16 15:10:00|548.4|547.8|549.8|549.2|550.4|549.8|548.4|547.8|873
1723821300000|2024-08-16 15:15:00|549.9|549.3|549.5|548.9|550.9|550.3|549.2|548.6|362
1723821600000|2024-08-16 15:20:00|549.3|548.7|551|550.4|551.1|550.5|549.3|548.7|720
1723821900000|2024-08-16 15:25:00|550.9|550.3|551.1|550.5|551.1|550.5|549.8|549.2|154
1723822200000|2024-08-16 15:30:00|551|550.4|550.7|550.1|551.1|550.5|549.8|549.2|204
1723822500000|2024-08-16 15:35:00|550.6|550|550.8|550.2|551.6|551|550.6|550|151
1723822800000|2024-08-16 15:40:00|550.9|550.3|551.1|550.5|551.3|550.7|550.1|549.5|207
1723823100000|2024-08-16 15:45:00|550.8|550.2|550.1|549.5|550.8|550.2|549.8|549.2|248
1723823400000|2024-08-16 15:50:00|550.3|549.7|550.1|549.5|550.8|550.2|550|549.4|314
1723823700000|2024-08-16 15:55:00|550.5|549.9|551.4|550.8|551.4|550.8|550.4|549.8|358
1723824000000|2024-08-16 16:00:00|551.3|550.7|550.3|549.7|551.6|551|550|549.4|423
1723824300000|2024-08-16 16:05:00|550.5|549.9|550.5|549.9|551|550.4|550.3|549.7|89
1723824600000|2024-08-16 16:10:00|550.8|550.2|550.5|549.9|551.4|550.8|550.5|549.9|304
1723824900000|2024-08-16 16:15:00|550.3|549.7|550.8|550.2|550.8|550.2|549.3|548.7|269
1723825200000|2024-08-16 16:20:00|551|550.4|550.5|549.9|551.1|550.5|550|549.4|206
1723825500000|2024-08-16 16:25:00|550.6|550|550.8|550.2|551.3|550.7|550.5|549.9|366
1723825800000|2024-08-16 16:30:00|550.9|550.3|550.5|549.9|551.3|550.7|550.5|549.9|123
1723826100000|2024-08-16 16:35:00|550.3|549.7|549.5|548.9|550.5|549.9|549.5|548.9|206
1723826400000|2024-08-16 16:40:00|549.2|548.6|549.3|548.7|549.4|548.8|548.7|548.1|435
1723826700000|2024-08-16 16:45:00|549.5|548.9|550.5|549.9|550.8|550.2|549.3|548.7|121
1723827000000|2024-08-16 16:50:00|550.7|550.1|551.3|550.7|552.2|551.6|550.7|550.1|736
1723827300000|2024-08-16 16:55:00|551.6|551|551.6|551|551.8|551.2|551.3|550.7|57
1723827600000|2024-08-16 17:00:00|551.7|551.1|550.6|550|551.7|551.1|550.6|550|261
1723827900000|2024-08-16 17:05:00|550.4|549.8|550.3|549.7|550.8|550.2|549.8|549.2|140
1723828200000|2024-08-16 17:10:00|550.4|549.8|550.4|549.8|550.6|550|549.8|549.2|112
1723828500000|2024-08-16 17:15:00|550.3|549.7|550.6|550|550.6|550|550.1|549.5|95
1723828800000|2024-08-16 17:20:00|550.5|549.9|549.8|549.2|550.5|549.9|549.6|549|120
1723829100000|2024-08-16 17:25:00|549.9|549.3|549|548.4|550.1|549.5|548.8|548.2|344
1723829400000|2024-08-16 17:30:00|549.1|548.5|549.7|549.1|549.8|549.2|549.1|548.5|257
1723829700000|2024-08-16 17:35:00|549.8|549.2|549.8|549.2|550|549.4|549.3|548.7|139
1723830000000|2024-08-16 17:40:00|550|549.4|549.8|549.2|550.1|549.5|549.8|549.2|125
1723830300000|2024-08-16 17:45:00|549.7|549.1|550.1|549.5|550.1|549.5|549.6|549|126
1723830600000|2024-08-16 17:50:00|549.9|549.3|550.3|549.7|550.3|549.7|549.6|549|176
1723830900000|2024-08-16 17:55:00|550.6|550|550.6|550|550.7|550.1|550.3|549.7|128
1723831200000|2024-08-16 18:00:00|550.5|549.9|550.3|549.7|550.6|550|550.1|549.5|252
1723831500000|2024-08-16 18:05:00|550.4|549.8|549.6|549|550.6|550|549.6|549|260
1723831800000|2024-08-16 18:10:00|549.8|549.2|548.8|548.2|549.8|549.2|548.8|548.2|1344
1723832100000|2024-08-16 18:15:00|549.1|548.5|547.8|547.2|549.1|548.5|547.5|546.9|677
1724025600000|2024-08-19 00:00:00|550.2|549.6|548.8|548.2|550.8|550.2|546.6|545.6|341
1724025900000|2024-08-19 00:05:00|548.7|548.1|549.3|548.7|549.7|549.1|548.6|548|126
1724026200000|2024-08-19 00:10:00|549.2|548.6|549.6|549|550.1|549.5|549.1|548.5|17
1724026500000|2024-08-19 00:15:00|549.8|549.2|548.7|548.1|549.9|549.3|548.7|548.1|11
1724026800000|2024-08-19 00:20:00|548.6|548|547.2|546.6|548.8|548.2|546.8|546.2|46
1724027100000|2024-08-19 00:25:00|547.5|546.9|547.2|546.6|547.5|546.9|547|546.4|31
1724027400000|2024-08-19 00:30:00|547.3|546.7|547.5|546.9|547.7|547.1|547|546.4|39
1724027700000|2024-08-19 00:35:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|7
1724028000000|2024-08-19 00:40:00|547.1|546.5|546.8|546.2|547.2|546.6|546.6|546|23
1724028300000|2024-08-19 00:45:00|546.7|546.1|546.6|546|546.8|546.2|546|545.4|29
1724028600000|2024-08-19 00:50:00|546.3|545.7|546.3|545.7|546.6|546|546.3|545.7|38
1724028900000|2024-08-19 00:55:00|||||||||20
1724029200000|2024-08-19 01:00:00|546.5|545.9|547.1|546.5|547.1|546.5|546.3|545.7|45
1724029500000|2024-08-19 01:05:00|547.2|546.6|547.2|546.6|547.3|546.7|546.8|546.2|38
1724029800000|2024-08-19 01:10:00|547.3|546.7|546.8|546.2|547.3|546.7|546.8|546.2|14
1724030100000|2024-08-19 01:15:00|546.6|546|546.6|546|546.7|546.1|546.6|546|4
1724030400000|2024-08-19 01:20:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|21
1724030700000|2024-08-19 01:25:00|545.8|545.2|546.1|545.5|546.1|545.5|545.6|545|19
1724031000000|2024-08-19 01:30:00|546.3|545.7|546.7|546.1|546.8|546.2|546.1|545.5|6
1724031300000|2024-08-19 01:35:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|2
1724031600000|2024-08-19 01:40:00|546.4|545.8|546.3|545.7|546.6|546|546.3|545.7|0
1724031900000|2024-08-19 01:45:00|546.4|545.8|546.6|546|546.6|546|546.3|545.7|2
1724032200000|2024-08-19 01:50:00|546.8|546.2|547.4|546.8|547.6|547|546.8|546.2|12
1724032500000|2024-08-19 01:55:00|547.3|546.7|547.6|547|548.1|547.5|547.3|546.7|70
1724032800000|2024-08-19 02:00:00|547.7|547.1|547.6|547|547.9|547.3|547.6|547|20
1724033100000|2024-08-19 02:05:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|3
1724033400000|2024-08-19 02:10:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|1
1724033700000|2024-08-19 02:15:00|547.9|547.3|548.1|547.5|548.1|547.5|547.9|547.3|6
1724034000000|2024-08-19 02:20:00|548.3|547.7|548.8|548.2|548.8|548.2|548.3|547.7|11
1724034300000|2024-08-19 02:25:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|9
1724034600000|2024-08-19 02:30:00|548.3|547.7|548|547.4|548.3|547.7|547.8|547.2|3
1724034900000|2024-08-19 02:35:00|547.8|547.2|547.7|547.1|548.1|547.5|547.7|547.1|0
1724035200000|2024-08-19 02:40:00|547.8|547.2|547.6|547|547.8|547.2|547.6|547|0
1724035500000|2024-08-19 02:45:00|547.7|547.1|548|547.4|548|547.4|547.6|547|6
1724035800000|2024-08-19 02:50:00|547.8|547.2|547.9|547.3|548|547.4|547.8|547.2|0
1724036100000|2024-08-19 02:55:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|3
1724036400000|2024-08-19 03:00:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|4
1724036700000|2024-08-19 03:05:00|548.2|547.6|547.9|547.3|548.2|547.6|547.9|547.3|4
1724037000000|2024-08-19 03:10:00|548|547.4|548.1|547.5|548.2|547.6|547.9|547.3|3
1724037300000|2024-08-19 03:15:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|13
1724037600000|2024-08-19 03:20:00|547.6|547|547.8|547.2|548|547.4|547.6|547|22
1724037900000|2024-08-19 03:25:00|||||||||12
1724038200000|2024-08-19 03:30:00|||||||||15
1724038500000|2024-08-19 03:35:00|547.7|547.1|548.1|547.5|548.1|547.5|547.7|547.1|12
1724038800000|2024-08-19 03:40:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|13
1724039100000|2024-08-19 03:45:00|548.5|547.9|548.6|548|548.6|548|548.3|547.7|20
1724039400000|2024-08-19 03:50:00|548.5|547.9|548.6|548|548.6|548|548.3|547.7|18
1724039700000|2024-08-19 03:55:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|19
1724040000000|2024-08-19 04:00:00|548.6|548|548.6|548|548.7|548.1|548.6|548|13
1724040300000|2024-08-19 04:05:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|10
1724040600000|2024-08-19 04:10:00|548.5|547.9|548.4|547.8|548.5|547.9|548.4|547.8|11
1724040900000|2024-08-19 04:15:00|548.5|547.9|548.3|547.7|548.5|547.9|548.3|547.7|11
1724041200000|2024-08-19 04:20:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|13
1724041500000|2024-08-19 04:25:00|||||||||11
1724041800000|2024-08-19 04:30:00|548.1|547.5|547|546.4|548.1|547.5|546.8|546.2|90
1724042100000|2024-08-19 04:35:00|547.1|546.5|547.3|546.7|547.3|546.7|547.1|546.5|14
1724042400000|2024-08-19 04:40:00|547.2|546.6|547|546.4|547.2|546.6|546.8|546.2|14
1724042700000|2024-08-19 04:45:00|547.1|546.5|546.8|546.2|547.1|546.5|546.8|546.2|13
1724043000000|2024-08-19 04:50:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|12
1724043300000|2024-08-19 04:55:00|547.2|546.6|547.1|546.5|547.5|546.9|547.1|546.5|30
1724043600000|2024-08-19 05:00:00|||||||||10
1724043900000|2024-08-19 05:05:00|546.9|546.3|546.7|546.1|547.1|546.5|546.7|546.1|31
1724044200000|2024-08-19 05:10:00|546.8|546.2|546.7|546.1|546.9|546.3|546.6|546|85
1724044500000|2024-08-19 05:15:00|546.9|546.3|546.9|546.3|546.9|546.3|546.7|546.1|7
1724044800000|2024-08-19 05:20:00|546.6|546|546.6|546|546.6|546|546.4|545.8|34
1724045100000|2024-08-19 05:25:00|||||||||9
1724045400000|2024-08-19 05:30:00|546.7|546.1|546.6|546|546.9|546.3|546.6|546|15
1724045700000|2024-08-19 05:35:00|546.7|546.1|547.1|546.5|547.5|546.9|546.6|546|45
1724046000000|2024-08-19 05:40:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|10
1724046300000|2024-08-19 05:45:00|546.6|546|547.1|546.5|547.1|546.5|546.6|546|18
1724046600000|2024-08-19 05:50:00|547|546.4|547|546.4|547.1|546.5|547|546.4|9
1724046900000|2024-08-19 05:55:00|547.1|546.5|547.5|546.9|547.8|547.2|547|546.4|38
1724047200000|2024-08-19 06:00:00|547.6|547|548.4|547.8|548.5|547.9|547.5|546.9|36
1724047500000|2024-08-19 06:05:00|548.3|547.7|548.9|548.3|549|548.4|548.3|547.7|37
1724047800000|2024-08-19 06:10:00|549|548.4|549.5|548.9|549.5|548.9|548.9|548.3|17
1724048100000|2024-08-19 06:15:00|550.1|549.5|549.5|548.9|550.2|549.6|549.4|548.8|40
1724048400000|2024-08-19 06:20:00|549.4|548.8|548.9|548.3|549.4|548.8|548.8|548.2|18
1724048700000|2024-08-19 06:25:00|549|548.4|548.6|548|549.6|549|548.6|548|31
1724049000000|2024-08-19 06:30:00|548.5|547.9|548.4|547.8|548.6|548|548.4|547.8|17
1724049300000|2024-08-19 06:35:00|548.1|547.5|548.1|547.5|548.1|547.5|548|547.4|13
1724049600000|2024-08-19 06:40:00|547.9|547.3|548.6|548|548.9|548.3|547.9|547.3|44
1724049900000|2024-08-19 06:45:00|548.3|547.7|547|546.4|548.3|547.7|547|546.4|63
1724050200000|2024-08-19 06:50:00|546.9|546.3|547.1|546.5|547.1|546.5|546.8|546.2|16
1724050500000|2024-08-19 06:55:00|547|546.4|546.6|546|547.2|546.6|546.6|546|25
1724050800000|2024-08-19 07:00:00|546.9|546.3|546.4|545.8|546.9|546.3|546.4|545.8|37
1724051100000|2024-08-19 07:05:00|546.5|545.9|546.7|546.1|546.9|546.3|546.5|545.9|29
1724051400000|2024-08-19 07:10:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|25
1724051700000|2024-08-19 07:15:00|546.5|545.9|546.1|545.5|546.5|545.9|546.1|545.5|18
1724052000000|2024-08-19 07:20:00|546.4|545.8|544.9|544.3|546.4|545.8|544.6|544|50
1724052300000|2024-08-19 07:25:00|545|544.4|544.9|544.3|545|544.4|544.1|543.5|103
1724052600000|2024-08-19 07:30:00|544.6|544|545.4|544.8|545.5|544.9|544.6|544|37
1724052900000|2024-08-19 07:35:00|545.5|544.9|545.4|544.8|545.8|545.2|545.1|544.5|17
1724053200000|2024-08-19 07:40:00|545.3|544.7|545.1|544.5|545.4|544.8|545.1|544.5|16
1724053500000|2024-08-19 07:45:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|17
1724053800000|2024-08-19 07:50:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|15
1724054100000|2024-08-19 07:55:00|545|544.4|544.8|544.2|545.1|544.5|544.8|544.2|29
1724054400000|2024-08-19 08:00:00|544.9|544.3|544.4|543.8|544.9|544.3|544.1|543.5|49
1724054700000|2024-08-19 08:05:00|544.3|543.7|544.6|544|544.9|544.3|544.3|543.7|45
1724055000000|2024-08-19 08:10:00|544.9|544.3|545|544.4|545.1|544.5|544.7|544.1|23
1724055300000|2024-08-19 08:15:00|545.1|544.5|545.1|544.5|545.4|544.8|545|544.4|28
1724055600000|2024-08-19 08:20:00|545|544.4|545|544.4|545|544.4|544.8|544.2|19
1724055900000|2024-08-19 08:25:00|544.9|544.3|545.1|544.5|545.4|544.8|544.9|544.3|30
1724056200000|2024-08-19 08:30:00|544.9|544.3|546.4|545.8|546.4|545.8|544.9|544.3|157
1724056500000|2024-08-19 08:35:00|546.3|545.7|545.9|545.3|546.3|545.7|545.9|545.3|33
1724056800000|2024-08-19 08:40:00|545.6|545|546.1|545.5|546.1|545.5|545.6|545|27
1724057100000|2024-08-19 08:45:00|546|545.4|547.4|546.8|547.4|546.8|546|545.4|44
1724057400000|2024-08-19 08:50:00|547.6|547|548.1|547.5|548.4|547.8|547.4|546.8|41
1724057700000|2024-08-19 08:55:00|548.3|547.7|547.9|547.3|548.6|548|547.6|547|93
1724058000000|2024-08-19 09:00:00|547.8|547.2|547.4|546.8|548.3|547.7|547.4|546.8|26
1724058300000|2024-08-19 09:05:00|547.6|547|547.6|547|547.9|547.3|546.6|546|156
1724058600000|2024-08-19 09:10:00|547.4|546.8|546.7|546.1|547.6|547|546.7|546.1|24
1724058900000|2024-08-19 09:15:00|546.6|546|546.2|545.6|546.6|546|546|545.4|15
1724059200000|2024-08-19 09:20:00|546.4|545.8|546.4|545.8|546.9|546.3|546|545.4|36
1724059500000|2024-08-19 09:25:00|546.3|545.7|545.6|545|546.4|545.8|545.6|545|40
1724059800000|2024-08-19 09:30:00|545.9|545.3|546.1|545.5|546.4|545.8|545.9|545.3|12
1724060100000|2024-08-19 09:35:00|546|545.4|545.4|544.8|546.1|545.5|545.4|544.8|14
1724060400000|2024-08-19 09:40:00|545.6|545|545.1|544.5|545.6|545|545.1|544.5|25
1724060700000|2024-08-19 09:45:00|545.4|544.8|545.9|545.3|546|545.4|545.4|544.8|120
1724061000000|2024-08-19 09:50:00|546|545.4|546.1|545.5|546.4|545.8|545.8|545.2|16
1724061300000|2024-08-19 09:55:00|546|545.4|546.3|545.7|546.4|545.8|545.9|545.3|14
1724061600000|2024-08-19 10:00:00|546.1|545.5|546.1|545.5|546.6|546|546.1|545.5|13
1724061900000|2024-08-19 10:05:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|16
1724062200000|2024-08-19 10:10:00|545.4|544.8|545.3|544.7|545.5|544.9|545.1|544.5|9
1724062500000|2024-08-19 10:15:00|545.2|544.6|545|544.4|545.4|544.8|545|544.4|17
1724062800000|2024-08-19 10:20:00|545.1|544.5|545.1|544.5|545.1|544.5|545|544.4|11
1724063100000|2024-08-19 10:25:00|545|544.4|545.1|544.5|545.1|544.5|544.6|544|42
1724063400000|2024-08-19 10:30:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|19
1724063700000|2024-08-19 10:35:00|545.3|544.7|545.1|544.5|545.4|544.8|545.1|544.5|37
1724064000000|2024-08-19 10:40:00|545|544.4|544.5|543.9|545|544.4|544.5|543.9|68
1724064300000|2024-08-19 10:45:00|544.4|543.8|543.8|543.2|544.5|543.9|542.8|542.2|251
1724064600000|2024-08-19 10:50:00|543.6|543|543.9|543.3|543.9|543.3|543.6|543|75
1724064900000|2024-08-19 10:55:00|543.6|543|543.7|543.1|543.9|543.3|543.4|542.8|116
1724065200000|2024-08-19 11:00:00|543.6|543|543.4|542.8|543.9|543.3|543.4|542.8|10
1724065500000|2024-08-19 11:05:00|543.5|542.9|543.6|543|543.7|543.1|543.1|542.5|37
1724065800000|2024-08-19 11:10:00|543.4|542.8|543.1|542.5|543.4|542.8|542.9|542.3|53
1724066100000|2024-08-19 11:15:00|543.2|542.6|544.6|544|544.6|544|543.1|542.5|45
1724066400000|2024-08-19 11:20:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|59
1724066700000|2024-08-19 11:25:00|544.9|544.3|544|543.4|545.1|544.5|543.4|542.8|67
1724067000000|2024-08-19 11:30:00|544.1|543.5|544.4|543.8|544.5|543.9|544.1|543.5|13
1724067300000|2024-08-19 11:35:00|544.5|543.9|544.9|544.3|545.1|544.5|544.4|543.8|37
1724067600000|2024-08-19 11:40:00|544.8|544.2|544.6|544|545|544.4|544.4|543.8|25
1724067900000|2024-08-19 11:45:00|544.8|544.2|544.6|544|544.9|544.3|544.4|543.8|46
1724068200000|2024-08-19 11:50:00|544.5|543.9|545.3|544.7|545.3|544.7|544.5|543.9|96
1724068500000|2024-08-19 11:55:00|545.4|544.8|545.6|545|545.9|545.3|545.3|544.7|18
1724068800000|2024-08-19 12:00:00|545.5|544.9|545|544.4|545.6|545|544.8|544.2|50
1724069100000|2024-08-19 12:05:00|544.9|544.3|545.4|544.8|545.6|545|544.9|544.3|71
1724069400000|2024-08-19 12:10:00|545.5|544.9|544.9|544.3|545.6|545|544.8|544.2|67
1724069700000|2024-08-19 12:15:00|544.8|544.2|544.9|544.3|545.1|544.5|544.8|544.2|26
1724070000000|2024-08-19 12:20:00|545.1|544.5|545.5|544.9|545.5|544.9|544.9|544.3|46
1724070300000|2024-08-19 12:25:00|545.4|544.8|544.5|543.9|545.4|544.8|544.4|543.8|40
1724070600000|2024-08-19 12:30:00|544.4|543.8|544.4|543.8|544.6|544|544.2|543.6|34
1724070900000|2024-08-19 12:35:00|544.5|543.9|544.4|543.8|544.9|544.3|544.3|543.7|435
1724071200000|2024-08-19 12:40:00|544.6|544|544.9|544.3|545.4|544.8|544.5|543.9|424
1724074200000|2024-08-19 13:30:00|543.8|543.2|545.7|545.1|545.8|545.2|542.9|542.3|809
1724074500000|2024-08-19 13:35:00|545.5|544.9|545.7|545.1|546.7|546.1|545.2|544.6|355
1724074800000|2024-08-19 13:40:00|545.8|545.2|548.2|547.6|548.2|547.6|545.7|545.1|1119
1724075100000|2024-08-19 13:45:00|547.9|547.3|547.7|547.1|548.4|547.8|546.9|546.3|361
1724075400000|2024-08-19 13:50:00|547.8|547.2|549.2|548.6|549.3|548.7|547.7|547.1|173
1724075700000|2024-08-19 13:55:00|549.3|548.7|547.9|547.3|549.5|548.9|547.7|547.1|893
1724076000000|2024-08-19 14:00:00|548.2|547.6|549.3|548.7|549.4|548.8|547.7|547.1|456
1724076300000|2024-08-19 14:05:00|549.4|548.8|548.7|548.1|549.4|548.8|548.2|547.6|573
1724076600000|2024-08-19 14:10:00|548.9|548.3|549.4|548.8|549.7|549.1|548.7|548.1|239
1724076900000|2024-08-19 14:15:00|549.7|549.1|549.9|549.3|551.2|550.6|549.4|548.8|331
1724077200000|2024-08-19 14:20:00|550|549.4|549.5|548.9|550.4|549.8|548.9|548.3|589
1724077500000|2024-08-19 14:25:00|549.7|549.1|550.9|550.3|550.9|550.3|549.4|548.8|244
1724077800000|2024-08-19 14:30:00|550.8|550.2|551.2|550.6|551.2|550.6|550.2|549.6|134
1724078100000|2024-08-19 14:35:00|551|550.4|550.3|549.7|551.7|551.1|549.4|548.8|261
1724078400000|2024-08-19 14:40:00|550.2|549.6|550.4|549.8|550.4|549.8|549.2|548.6|179
1724078700000|2024-08-19 14:45:00|550.7|550.1|550.7|550.1|551.7|551.1|550.2|549.6|276
1724079000000|2024-08-19 14:50:00|550.9|550.3|550.9|550.3|551.4|550.8|549.9|549.3|137
1724079300000|2024-08-19 14:55:00|551.2|550.6|549.9|549.3|551.4|550.8|549.5|548.9|130
1724079600000|2024-08-19 15:00:00|550.1|549.5|550.4|549.8|550.9|550.3|549.9|549.3|198
1724079900000|2024-08-19 15:05:00|550.3|549.7|550.7|550.1|551.2|550.6|550.2|549.6|152
1724080200000|2024-08-19 15:10:00|550.9|550.3|549.9|549.3|551.2|550.6|549.6|549|791
1724080500000|2024-08-19 15:15:00|550|549.4|550.7|550.1|551.1|550.5|549.5|548.9|891
1724080800000|2024-08-19 15:20:00|550.9|550.3|551.4|550.8|551.4|550.8|550.6|550|147
1724081100000|2024-08-19 15:25:00|551.5|550.9|551.1|550.5|551.6|551|550.9|550.3|404
1724081400000|2024-08-19 15:30:00|550.9|550.3|549.4|548.8|551.1|550.5|549.4|548.8|963
1724081700000|2024-08-19 15:35:00|549.2|548.6|548.4|547.8|549.2|548.6|548.4|547.8|462
1724082000000|2024-08-19 15:40:00|548.2|547.6|546.8|546.2|548.2|547.6|545.9|545.3|839
1724082300000|2024-08-19 15:45:00|546.9|546.3|547.9|547.3|547.9|547.3|546.8|546.2|201
1724082600000|2024-08-19 15:50:00|547.8|547.2|547.2|546.6|547.9|547.3|545.9|545.3|369
1724082900000|2024-08-19 15:55:00|547.1|546.5|546.4|545.8|547.2|546.6|546.4|545.8|134
1724083200000|2024-08-19 16:00:00|546.2|545.6|546.4|545.8|546.4|545.8|545.7|545.1|101
1724083500000|2024-08-19 16:05:00|546.2|545.6|547.4|546.8|547.7|547.1|546.2|545.6|137
1724083800000|2024-08-19 16:10:00|547.3|546.7|548.1|547.5|548.1|547.5|547.1|546.5|149
1724084100000|2024-08-19 16:15:00|547.9|547.3|547.4|546.8|548.8|548.2|547.4|546.8|214
1724084400000|2024-08-19 16:20:00|547.3|546.7|547.9|547.3|547.9|547.3|546.6|546|468
1724084700000|2024-08-19 16:25:00|548|547.4|548.4|547.8|548.4|547.8|547.7|547.1|120
1724085000000|2024-08-19 16:30:00|548.5|547.9|549.4|548.8|549.4|548.8|548.4|547.8|102
1724085300000|2024-08-19 16:35:00|549.2|548.6|549.4|548.8|549.7|549.1|549.2|548.6|135
1724085600000|2024-08-19 16:40:00|549.7|549.1|550.4|549.8|550.4|549.8|549.4|548.8|279
1724085900000|2024-08-19 16:45:00|550.6|550|549.4|548.8|550.7|550.1|549.4|548.8|127
1724086200000|2024-08-19 16:50:00|549.2|548.6|550.2|549.6|550.2|549.6|549.2|548.6|724
1724086500000|2024-08-19 16:55:00|550.1|549.5|550.2|549.6|550.7|550.1|549.9|549.3|158
1724086800000|2024-08-19 17:00:00|550.1|549.5|549.9|549.3|550.2|549.6|549.7|549.1|111
1724087100000|2024-08-19 17:05:00|549.8|549.2|549.2|548.6|550.2|549.6|549.1|548.5|150
1724087400000|2024-08-19 17:10:00|549.3|548.7|549.2|548.6|549.4|548.8|548.9|548.3|208
1724087700000|2024-08-19 17:15:00|548.9|548.3|549.2|548.6|549.2|548.6|548.4|547.8|207
1724088000000|2024-08-19 17:20:00|548.9|548.3|549.2|548.6|549.2|548.6|548.4|547.8|393
1724088300000|2024-08-19 17:25:00|549.4|548.8|549.2|548.6|549.7|549.1|549.2|548.6|160
1724088600000|2024-08-19 17:30:00|549.1|548.5|549.4|548.8|549.7|549.1|549.1|548.5|69
1724088900000|2024-08-19 17:35:00|549.2|548.6|548.9|548.3|549.4|548.8|548.9|548.3|162
1724089200000|2024-08-19 17:40:00|549|548.4|550.7|550.1|550.7|550.1|548.9|548.3|216
1724089500000|2024-08-19 17:45:00|550.4|549.8|550.2|549.6|550.7|550.1|550.2|549.6|185
1724089800000|2024-08-19 17:50:00|550.4|549.8|550.7|550.1|550.8|550.2|550.4|549.8|127
1724090100000|2024-08-19 17:55:00|550.4|549.8|550.2|549.6|550.6|550|549.9|549.3|353
1724090400000|2024-08-19 18:00:00|549.9|549.3|549.2|548.6|549.9|549.3|548.9|548.3|853
1724090700000|2024-08-19 18:05:00|549.4|548.8|549.7|549.1|550.2|549.6|549.3|548.7|254
1724091000000|2024-08-19 18:10:00|549.8|549.2|549.9|549.3|550.4|549.8|548.9|548.3|1860
1724091300000|2024-08-19 18:15:00|550|549.4|549.8|549.2|550.4|549.8|549.7|549.1|400
1724112000000|2024-08-20 00:00:00|549.2|548.6|550.2|549.6|550.5|549.9|548.8|548.2|80
1724112300000|2024-08-20 00:05:00|550.1|549.5|549.8|549.2|550.3|549.7|549.5|548.9|23
1724112600000|2024-08-20 00:10:00|549.9|549.3|549.3|548.7|550.2|549.6|549|548.4|14
1724112900000|2024-08-20 00:15:00|549.2|548.6|549|548.4|549.4|548.8|549|548.4|7
1724113200000|2024-08-20 00:20:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|9
1724113500000|2024-08-20 00:25:00|549.2|548.6|549.8|549.2|549.8|549.2|549.2|548.6|16
1724113800000|2024-08-20 00:30:00|549.7|549.1|549.3|548.7|549.8|549.2|549.2|548.6|11
1724114100000|2024-08-20 00:35:00|549.4|548.8|549.3|548.7|549.4|548.8|549|548.4|3
1724114400000|2024-08-20 00:40:00|549.2|548.6|549.2|548.6|549.5|548.9|549|548.4|11
1724114700000|2024-08-20 00:45:00|549.1|548.5|548.8|548.2|549.2|548.6|548.8|548.2|3
1724115000000|2024-08-20 00:50:00|||||||||1
1724115300000|2024-08-20 00:55:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|6
1724115600000|2024-08-20 01:00:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|8
1724115900000|2024-08-20 01:05:00|548.9|548.3|548.9|548.3|549|548.4|548.9|548.3|4
1724116200000|2024-08-20 01:10:00|548.8|548.2|548.9|548.3|549.3|548.7|548.8|548.2|0
1724116500000|2024-08-20 01:15:00|549|548.4|548.3|547.7|549|548.4|548.3|547.7|11
1724116800000|2024-08-20 01:20:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|0
1724117100000|2024-08-20 01:25:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|2
1724117400000|2024-08-20 01:30:00|548.3|547.7|548.2|547.6|548.4|547.8|548.1|547.5|9
1724117700000|2024-08-20 01:35:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|1
1724118000000|2024-08-20 01:40:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|1
1724118300000|2024-08-20 01:45:00|548.3|547.7|548.3|547.7|548.3|547.7|548.1|547.5|0
1724118600000|2024-08-20 01:50:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|5
1724118900000|2024-08-20 01:55:00|||||||||3
1724119200000|2024-08-20 02:00:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|4
1724119500000|2024-08-20 02:05:00|548.2|547.6|548.1|547.5|548.3|547.7|548.1|547.5|1
1724119800000|2024-08-20 02:10:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|0
1724120100000|2024-08-20 02:15:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|16
1724120400000|2024-08-20 02:20:00|548.8|548.2|548.8|548.2|549.1|548.5|548.8|548.2|0
1724120700000|2024-08-20 02:25:00|549.1|548.5|548.7|548.1|549.1|548.5|548.6|548|7
1724121000000|2024-08-20 02:30:00|548.6|548|548.5|547.9|548.6|548|548.3|547.7|4
1724121300000|2024-08-20 02:35:00|548.6|548|548.8|548.2|548.8|548.2|548.3|547.7|2
1724121600000|2024-08-20 02:40:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|0
1724121900000|2024-08-20 02:45:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|2
1724122200000|2024-08-20 02:50:00|548.4|547.8|548.8|548.2|548.9|548.3|548.3|547.7|1
1724122500000|2024-08-20 02:55:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|4
1724122800000|2024-08-20 03:00:00|548.7|548.1|549.1|548.5|549.1|548.5|548.7|548.1|2
1724123100000|2024-08-20 03:05:00|549|548.4|548.8|548.2|549.2|548.5|548.8|548.2|0
1724123400000|2024-08-20 03:10:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|1
1724124600000|2024-08-20 03:30:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|1
1724124900000|2024-08-20 03:35:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|3
1724125200000|2024-08-20 03:40:00|||||||||1
1724125500000|2024-08-20 03:45:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|0
1724125800000|2024-08-20 03:50:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|1
1724126100000|2024-08-20 03:55:00|548.7|548.1|548.7|548.1|548.9|548.3|548.6|548|0
1724126400000|2024-08-20 04:00:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|0
1724127000000|2024-08-20 04:10:00|548.8|548.2|548.9|548.3|548.9|548.3|548.7|548.1|1
1724127300000|2024-08-20 04:15:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|2
1724127600000|2024-08-20 04:20:00|548.8|548.2|548.6|548|548.9|548.3|548.6|548|12
1724127900000|2024-08-20 04:25:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|0
1724128200000|2024-08-20 04:30:00|548.6|548|548.6|548|548.6|548|548.6|548|0
1724128500000|2024-08-20 04:35:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|0
1724128800000|2024-08-20 04:40:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|1
1724129100000|2024-08-20 04:45:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|0
1724129400000|2024-08-20 04:50:00|548.9|548.3|549.2|548.6|549.6|549|548.9|548.3|6
1724129700000|2024-08-20 04:55:00|549.1|548.5|549.6|549|549.9|549.3|549.1|548.5|4
1724130000000|2024-08-20 05:00:00|||||||||4
1724130300000|2024-08-20 05:05:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|32
1724130600000|2024-08-20 05:10:00|548.6|548|548.6|548|548.6|548|548.6|548|4
1724130900000|2024-08-20 05:15:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|0
1724131200000|2024-08-20 05:20:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|0
1724131500000|2024-08-20 05:25:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|0
1724131800000|2024-08-20 05:30:00|548.9|548.3|548.6|548|548.9|548.3|548.6|548|3
1724132100000|2024-08-20 05:35:00|548.4|547.8|548.4|547.8|548.4|547.8|548|547.4|3
1724132400000|2024-08-20 05:40:00|548.5|547.9|548.6|548|548.9|548.3|548.4|547.8|1
1724132700000|2024-08-20 05:45:00|548.4|547.8|548.6|548|548.6|548|548.1|547.5|1
1724133000000|2024-08-20 05:50:00|548.5|547.9|548.6|548|548.6|548|548.4|547.8|0
1724133300000|2024-08-20 05:55:00|548.7|548.1|548.6|548|548.9|548.3|548.6|548|2
1724133600000|2024-08-20 06:00:00|548.5|547.9|548.6|548|548.9|548.3|548.5|547.9|1
1724133900000|2024-08-20 06:05:00|548.4|547.8|548.1|547.5|548.4|547.8|548|547.4|0
1724134200000|2024-08-20 06:10:00|548.3|547.7|548.1|547.5|548.4|547.8|548.1|547.5|1
1724134500000|2024-08-20 06:15:00|548.4|547.8|548.4|547.8|548.4|547.8|548.3|547.7|6
1724134800000|2024-08-20 06:20:00|548.3|547.7|548.1|547.5|548.4|547.8|548.1|547.5|2
1724135100000|2024-08-20 06:25:00|548.2|547.6|548.6|548|548.6|548|548.2|547.6|3
1724135400000|2024-08-20 06:30:00|548.5|547.9|548.6|548|548.9|548.3|548.5|547.9|0
1724135700000|2024-08-20 06:35:00|548.5|547.9|548.5|547.9|548.6|548|548.4|547.8|0
1724136000000|2024-08-20 06:40:00|548.4|547.8|548.8|548.2|548.9|548.3|548.1|547.5|6
1724136300000|2024-08-20 06:45:00|548.9|548.3|548.4|547.8|548.9|548.3|548.4|547.8|1
1724136600000|2024-08-20 06:50:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|2
1724136900000|2024-08-20 06:55:00|548.6|548|548.4|547.8|548.8|548.2|548.4|547.8|3
1724137200000|2024-08-20 07:00:00|548.3|547.7|548|547.4|548.3|547.7|547.9|547.3|15
1724137500000|2024-08-20 07:05:00|547.9|547.3|547.9|547.3|548|547.4|547.7|547.1|10
1724137800000|2024-08-20 07:10:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|43
1724138100000|2024-08-20 07:15:00|548.7|548.1|548.4|547.8|548.9|548.3|548.4|547.8|8
1724138400000|2024-08-20 07:20:00|548.6|548|548.9|548.3|548.9|548.3|548.4|547.7|8
1724138700000|2024-08-20 07:25:00|548.8|548.2|548.2|547.2|548.8|548.2|547.9|547.2|9
1724139000000|2024-08-20 07:30:00|548.4|547.6|548.7|547.7|548.7|548.1|548.4|547.6|8
1724139300000|2024-08-20 07:35:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.5|6
1724139600000|2024-08-20 07:40:00|548.3|547.7|548.6|548|548.9|548.3|548.3|547.7|8
1724139900000|2024-08-20 07:45:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|9
1724140200000|2024-08-20 07:50:00|548.2|547.6|548.7|548.1|548.7|548.1|548|547.4|8
1724140500000|2024-08-20 07:55:00|548.5|547.9|548.7|548.1|548.7|548.1|548.4|547.8|7
1724140800000|2024-08-20 08:00:00|548.9|548.3|549.4|548.8|549.4|548.8|548.8|548.2|23
1724141100000|2024-08-20 08:05:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|21
1724141400000|2024-08-20 08:10:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|6
1724141700000|2024-08-20 08:15:00|548.7|548.1|548.3|547.7|548.7|548.1|548.1|547.5|6
1724142000000|2024-08-20 08:20:00|548.4|547.8|548.2|547.6|548.4|547.8|547.9|547.3|5
1724142300000|2024-08-20 08:25:00|548.3|547.7|547.7|547.1|548.4|547.8|547.4|546.8|16
1724142600000|2024-08-20 08:30:00|547.8|547.2|547.9|547.3|548.2|547.6|547.8|547.2|12
1724142900000|2024-08-20 08:35:00|548|547.4|548.3|547.7|548.4|547.8|547.9|547.3|27
1724143200000|2024-08-20 08:40:00|548.2|547.6|548.2|547.6|548.2|547.6|547.9|547.3|11
1724143500000|2024-08-20 08:45:00|548.1|547.5|548.7|548.1|548.9|548.3|547.5|546.9|17
1724143800000|2024-08-20 08:50:00|548.5|547.9|549.7|549.1|550.2|549.6|548.5|547.9|24
1724144100000|2024-08-20 08:55:00|549.8|549.2|549.2|548.6|549.9|549.3|549.2|548.6|8
1724144400000|2024-08-20 09:00:00|549.4|548.8|549.3|548.7|549.7|549.1|549.2|548.6|8
1724144700000|2024-08-20 09:05:00|549.4|548.8|550.7|550.1|550.7|550.1|549.4|548.8|87
1724145000000|2024-08-20 09:10:00|550.8|550.2|549.7|549.1|550.9|550.3|549.7|549.1|30
1724145300000|2024-08-20 09:15:00|549.8|549.2|550.1|549.5|550.2|549.6|549.3|548.7|14
1724145600000|2024-08-20 09:20:00|549.9|549.3|549.9|549.3|550.2|549.6|549.7|549.1|11
1724145900000|2024-08-20 09:25:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|3
1724146200000|2024-08-20 09:30:00|549.8|549.2|549.9|549.3|550.7|550.1|549.7|549.1|29
1724146500000|2024-08-20 09:35:00|550.1|549.5|550.2|549.6|550.2|549.6|549.8|549.2|5
1724146800000|2024-08-20 09:40:00|550.1|549.5|550.2|549.6|550.2|549.6|549.8|549.2|8
1724147100000|2024-08-20 09:45:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|1
1724147400000|2024-08-20 09:50:00|550.7|550.1|550.8|550.2|551.2|550.6|550.4|549.8|47
1724147700000|2024-08-20 09:55:00|550.7|550.1|550.9|550.3|550.9|550.3|550.5|549.9|6
1724148000000|2024-08-20 10:00:00|551.1|550.5|551.1|550.5|551.2|550.6|550.9|550.3|10
1724148300000|2024-08-20 10:05:00|550.9|550.3|551|550.4|551.4|550.8|550.7|550.1|28
1724148600000|2024-08-20 10:10:00|550.9|550.3|551.2|550.6|551.3|550.7|550.9|550.3|37
1724148900000|2024-08-20 10:15:00|551.5|550.9|551.3|550.7|551.5|550.9|551|550.4|51
1724149200000|2024-08-20 10:20:00|551.2|550.6|551.6|551|551.7|551.1|551.2|550.6|4
1724149500000|2024-08-20 10:25:00|551.5|550.9|551.5|550.9|551.7|551.1|551.2|550.6|17
1724149800000|2024-08-20 10:30:00|551.6|551|551.1|550.5|551.6|551|550.5|549.9|33
1724150100000|2024-08-20 10:35:00|551|550.4|550.9|550.3|551|550.4|550.7|550.1|5
1724150400000|2024-08-20 10:40:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|8
1724150700000|2024-08-20 10:45:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|11
1724151000000|2024-08-20 10:50:00|550.6|550|549.2|548.6|550.6|550|549.2|548.6|4
1724151300000|2024-08-20 10:55:00|549.3|548.7|548.5|547.9|549.6|549|548.2|547.6|18
1724151600000|2024-08-20 11:00:00|548.6|548|548.8|548.2|549.1|548.5|548.5|547.8|24
1724151900000|2024-08-20 11:05:00|548.6|548|549|548.4|549.2|548.6|548.5|547.9|24
1724152200000|2024-08-20 11:10:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|1
1724152500000|2024-08-20 11:15:00|549|548.4|549.5|548.9|549.5|548.9|549|548.4|10
1724152800000|2024-08-20 11:20:00|549.3|548.7|549|548.4|549.4|548.8|549|548.4|13
1724153100000|2024-08-20 11:25:00|549.1|548.5|548.7|548.1|549.2|548.6|548.7|548.1|4
1724153400000|2024-08-20 11:30:00|548.8|548.2|548|547.4|548.8|548.2|548|547.4|15
1724153700000|2024-08-20 11:35:00|548.1|547.5|548.4|547.8|548.5|547.9|548.1|547.5|5
1724154000000|2024-08-20 11:40:00|548.5|547.9|549|548.4|549|548.4|548.2|547.6|116
1724154300000|2024-08-20 11:45:00|548.8|548.2|548.7|548.1|548.9|548.3|548.2|547.6|7
1724154600000|2024-08-20 11:50:00|549|548.4|549|548.4|549|548.4|548.7|548.1|13
1724154900000|2024-08-20 11:55:00|549.2|548.6|549.7|549.1|549.7|549.1|549|548.4|13
1724155200000|2024-08-20 12:00:00|549.4|548.8|549.5|548.9|549.8|549.1|549.2|548.6|520
1724155500000|2024-08-20 12:05:00|549.2|548.6|549.7|549.1|550|549.4|549.2|548.6|23
1724155800000|2024-08-20 12:10:00|549.9|549.3|550.5|549.9|550.6|550|549.9|549.3|25
1724156100000|2024-08-20 12:15:00|550.8|550.2|549.6|549|551|550.4|549.5|548.9|88
1724156400000|2024-08-20 12:20:00|549.7|549.1|549.9|549.3|550.2|549.6|549.5|548.9|133
1724156700000|2024-08-20 12:25:00|549.7|549.1|549.6|549|550|549.4|549.5|548.9|11
1724157000000|2024-08-20 12:30:00|549.5|548.9|550.1|549.5|550.1|549.5|549.5|548.9|34
1724157300000|2024-08-20 12:35:00|550.2|549.6|551.2|550.6|551.2|550.6|550.1|549.5|20
1724157600000|2024-08-20 12:40:00|551.3|550.7|551.6|551|551.7|551.1|551|550.4|50
1724160600000|2024-08-20 13:30:00|551.8|551.2|553.5|552.9|553.7|553.1|550.2|549.6|1249
1724160900000|2024-08-20 13:35:00|553.6|553|552.2|551.6|553.6|553|550.9|550.3|348
1724161200000|2024-08-20 13:40:00|552.5|551.9|552.9|552.3|553|552.4|551.9|551.3|530
1724161500000|2024-08-20 13:45:00|553.1|552.5|553.5|552.9|553.9|553.3|552.7|552.1|255
1724161800000|2024-08-20 13:50:00|553.4|552.8|554.2|553.6|554.4|553.8|552.9|552.3|258
1724162100000|2024-08-20 13:55:00|554|553.4|552.5|551.9|554.2|553.6|551.7|551.1|548
1724162400000|2024-08-20 14:00:00|552.6|552|554.2|553.6|554.2|553.6|552.5|551.9|1056
1724162700000|2024-08-20 14:05:00|554.5|553.9|554|553.4|554.7|554.1|553.7|553.1|275
1724163000000|2024-08-20 14:10:00|554.2|553.6|556.7|556.1|557|556.4|554|553.4|402
1724163300000|2024-08-20 14:15:00|556.5|555.9|555.2|554.6|556.7|556.1|555|554.4|316
1724163600000|2024-08-20 14:20:00|555.1|554.5|555|554.4|555.2|554.6|554.5|553.9|376
1724163900000|2024-08-20 14:25:00|554.9|554.3|555.4|554.8|555.5|554.9|554.4|553.8|1151
1724164200000|2024-08-20 14:30:00|555.5|554.9|555|554.4|555.8|555.2|554.8|554.2|720
1724164500000|2024-08-20 14:35:00|554.8|554.2|555.5|554.9|555.5|554.9|554|553.4|522
1724164800000|2024-08-20 14:40:00|555.3|554.7|554.9|554.3|555.8|555.2|554.8|554.2|125
1724165100000|2024-08-20 14:45:00|555|554.4|555.8|555.2|555.8|555.2|554.8|554.2|1786
1724165400000|2024-08-20 14:50:00|556|555.4|554.8|554.2|556.8|556.2|554.8|554.2|313
1724165700000|2024-08-20 14:55:00|554.6|554|554.6|554|554.8|554.2|554|553.4|184
1724166000000|2024-08-20 15:00:00|554.7|554.1|554.8|554.2|554.8|554.2|553.5|552.9|74
1724166300000|2024-08-20 15:05:00|554.9|554.3|556.5|555.9|557|556.4|554.5|553.9|155
1724166600000|2024-08-20 15:10:00|556.6|556|556.7|556.1|557|556.4|556.3|555.7|260
1724166900000|2024-08-20 15:15:00|556.6|556|556.8|556.2|556.8|556.2|556|555.4|180
1724167200000|2024-08-20 15:20:00|556.7|556.1|556.8|556.2|556.8|556.2|556|555.4|110
1724167500000|2024-08-20 15:25:00|556.5|555.9|555.8|555.2|556.7|556.1|555.8|555.2|66
1724167800000|2024-08-20 15:30:00|555.9|555.3|556.8|556.2|556.8|556.2|555.4|554.8|162
1724168100000|2024-08-20 15:35:00|556.6|556|555.8|555.2|557.1|556.5|555.8|555.2|388
1724168400000|2024-08-20 15:40:00|555.9|555.3|555.4|554.8|556.3|555.7|555.3|554.7|107
1724168700000|2024-08-20 15:45:00|555.3|554.7|555.7|555.1|555.8|555.2|554.8|554.2|736
1724169000000|2024-08-20 15:50:00|555.8|555.2|555.1|554.5|555.8|555.2|555.1|554.5|43
1724169300000|2024-08-20 15:55:00|554.8|554.2|555.3|554.7|555.8|555.2|554.8|554.2|148
1724169600000|2024-08-20 16:00:00|555.1|554.5|555.8|555.2|555.9|555.3|554.5|553.9|1248
1724169900000|2024-08-20 16:05:00|555.7|555.1|555.8|555.2|556.1|555.5|555.3|554.7|15
1724170200000|2024-08-20 16:10:00|556.1|555.5|556.6|556|556.6|556|555.7|555.1|115
1724170500000|2024-08-20 16:15:00|556.8|556.2|556.3|555.7|556.8|556.2|556.3|555.7|256
1724170800000|2024-08-20 16:20:00|556.1|555.5|556.6|556|556.7|556.1|556.1|555.5|141
1724171100000|2024-08-20 16:25:00|556.5|555.9|556.3|555.7|556.6|556|556.1|555.5|103
1724171400000|2024-08-20 16:30:00|556.1|555.5|555.1|554.5|556.1|555.5|554.8|554.2|436
1724171700000|2024-08-20 16:35:00|555|554.4|555.3|554.7|555.6|555|555|554.4|44
1724172000000|2024-08-20 16:40:00|555.5|554.9|555.3|554.7|556|555.4|555.3|554.7|53
1724172300000|2024-08-20 16:45:00|555.4|554.8|554|553.4|555.5|554.9|554|553.4|139
1724172600000|2024-08-20 16:50:00|553.8|553.2|552.8|552.2|553.8|553.2|552.5|551.9|216
1724172900000|2024-08-20 16:55:00|552.7|552.1|553.3|552.7|553.6|553|552.7|552.1|60
1724173200000|2024-08-20 17:00:00|553.4|552.8|553.3|552.7|553.6|553|553|552.4|51
1724173500000|2024-08-20 17:05:00|553.1|552.5|554.1|553.5|554.2|553.6|553.1|552.5|63
1724173800000|2024-08-20 17:10:00|554.2|553.6|553.6|553|554.3|553.7|553.3|552.7|54
1724174100000|2024-08-20 17:15:00|553.4|552.8|553.6|553|553.8|553.2|553.3|552.7|59
1724174400000|2024-08-20 17:20:00|553.8|553.2|554.1|553.5|554.1|553.5|553.6|553|86
1724174700000|2024-08-20 17:25:00|553.8|553.2|554.1|553.5|554.1|553.5|553.6|553|143
1724175000000|2024-08-20 17:30:00|554|553.4|554.3|553.7|554.3|553.7|553.6|553|131
1724175300000|2024-08-20 17:35:00|554.2|553.6|554.3|553.7|554.6|554|554.2|553.6|91
1724175600000|2024-08-20 17:40:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|73
1724175900000|2024-08-20 17:45:00|554.1|553.5|553.6|553|554.1|553.5|553.6|553|293
1724176200000|2024-08-20 17:50:00|553.3|552.7|553.3|552.7|553.6|553|553.1|552.5|106
1724176500000|2024-08-20 17:55:00|553.4|552.8|553.9|553.3|554.1|553.5|553.3|552.7|160
1724176800000|2024-08-20 18:00:00|554|553.4|554.5|553.9|554.5|553.9|553.3|552.7|150
1724177100000|2024-08-20 18:05:00|554.3|553.7|553.8|553.2|554.3|553.7|553.8|553.2|207
1724177400000|2024-08-20 18:10:00|553.9|553.3|554.6|554|554.8|554.2|553.8|553.2|981
1724177700000|2024-08-20 18:15:00|554.4|553.8|555.4|554.8|555.5|554.9|553.9|553.3|1397
1724198400000|2024-08-21 00:00:00|555.6|555|556.6|556|557|556.4|555.6|555|218
1724198700000|2024-08-21 00:05:00|556.5|555.9|556.5|555.9|556.5|555.9|555.7|555.1|19
1724199000000|2024-08-21 00:10:00|556.6|556|556.5|555.9|556.7|556.1|556.3|555.7|6
1724199300000|2024-08-21 00:15:00|556.2|555.6|556.2|555.6|556.3|555.7|556.2|555.6|13
1724199600000|2024-08-21 00:20:00|556.3|555.7|556.7|556.1|556.7|556.1|556.2|555.6|3
1724199900000|2024-08-21 00:25:00|556.9|556.3|557|556.4|557.2|556.6|556.9|556.3|30
1724200200000|2024-08-21 00:30:00|||||||||1
1724200500000|2024-08-21 00:35:00|556.9|556.3|557|556.4|557.1|556.5|556.9|556.3|2
1724200800000|2024-08-21 00:40:00|557.2|556.6|557|556.4|557.2|556.6|557|556.4|0
1724201100000|2024-08-21 00:45:00|557.1|556.5|557|556.4|557.2|556.6|557|556.4|5
1724201400000|2024-08-21 00:50:00|557.2|556.6|557.2|556.6|557.2|556.6|557.2|556.6|1
1724201700000|2024-08-21 00:55:00|557.4|556.8|557.5|556.9|557.5|556.9|557.3|556.7|0
1724202000000|2024-08-21 01:00:00|557.2|556.6|556.7|556.1|557.5|556.9|556.7|556.1|31
1724202300000|2024-08-21 01:05:00|557|556.4|557|556.4|557|556.4|556.9|556.3|5
1724202600000|2024-08-21 01:10:00|556.7|556.1|556.7|556.1|556.7|556.1|556.5|555.9|9
1724202900000|2024-08-21 01:15:00|556.9|556.3|556.9|556.3|557|556.4|556.5|555.9|15
1724203200000|2024-08-21 01:20:00|557|556.4|556.6|556|557|556.4|556.4|555.8|11
1724203500000|2024-08-21 01:25:00|556.5|555.9|557.1|556.5|557.1|556.5|556.2|555.6|9
1724203800000|2024-08-21 01:30:00|557|556.4|557|556.4|557.3|556.7|556.7|556.1|23
1724204100000|2024-08-21 01:35:00|557.1|556.5|556.9|556.3|557.1|556.5|556.6|556|4
1724204400000|2024-08-21 01:40:00|556.7|556.1|557.2|556.6|557.2|556.6|556.7|556.1|5
1724204700000|2024-08-21 01:45:00|557.1|556.5|557|556.4|557.2|556.6|556.9|556.3|0
1724205000000|2024-08-21 01:50:00|556.9|556.3|556.8|556.2|557|556.4|556.8|556.2|0
1724205300000|2024-08-21 01:55:00|556.7|556.1|557|556.4|557|556.4|556.7|556.1|6
1724205600000|2024-08-21 02:00:00|556.8|556.2|557.2|556.6|557.3|556.7|556.8|556.2|19
1724205900000|2024-08-21 02:05:00|557.4|556.8|557.8|557.2|558|557.4|557.3|556.7|108
1724206200000|2024-08-21 02:10:00|557.7|557.1|557.5|556.9|557.7|557.1|557.3|556.7|2
1724206500000|2024-08-21 02:15:00|557.6|557|557.7|557.1|557.7|557.1|557.5|556.9|0
1724207100000|2024-08-21 02:25:00|558|557.4|557.7|557.1|558|557.4|557.7|557.1|8
1724207400000|2024-08-21 02:30:00|558|557.4|557.7|557.1|558|557.4|557.7|557.1|8
1724207700000|2024-08-21 02:35:00|557.5|556.9|557.3|556.7|557.5|556.9|557.2|556.6|13
1724208000000|2024-08-21 02:40:00|557.5|556.9|557.3|556.7|557.5|556.9|557.3|556.7|0
1724208300000|2024-08-21 02:45:00|557|556.4|557|556.4|557|556.4|556.8|556.2|0
1724208600000|2024-08-21 02:50:00|556.8|556.2|556.8|556.2|556.8|556.2|556.5|555.9|0
1724209200000|2024-08-21 03:00:00|556.6|556|556.5|555.9|556.8|556.2|556.4|555.8|6
1724209500000|2024-08-21 03:05:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|5
1724209800000|2024-08-21 03:10:00|556.3|555.7|556.3|555.7|556.3|555.7|556.2|555.6|4
1724210100000|2024-08-21 03:15:00|556.2|555.6|556|555.4|556.3|555.7|556|555.4|3
1724210400000|2024-08-21 03:20:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|4
1724210700000|2024-08-21 03:25:00|555.9|555.3|556.3|555.7|556.3|555.7|555.9|555.3|6
1724211000000|2024-08-21 03:30:00|556|555.4|555.7|555.1|556|555.4|555.6|555|54
1724211300000|2024-08-21 03:35:00|555.8|555.2|555.7|555.1|556|555.4|555.7|555.1|10
1724211600000|2024-08-21 03:40:00|556|555.4|556|555.4|556|555.4|555.9|555.3|40
1724211900000|2024-08-21 03:45:00|555.7|555.1|555.7|555.1|556|555.4|555.6|555|40
1724212200000|2024-08-21 03:50:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|3
1724212500000|2024-08-21 03:55:00|555.8|555.2|555.7|555.1|555.9|555.3|555.7|555.1|1
1724212800000|2024-08-21 04:00:00|555.6|555|555.7|555.1|555.8|555.2|555.6|555|41
1724213100000|2024-08-21 04:05:00|555.9|555.3|555.9|555.3|556|555.4|555.7|555.1|4
1724213400000|2024-08-21 04:10:00|556|555.4|556|555.4|556|555.4|556|555.4|2
1724213700000|2024-08-21 04:15:00|555.8|555.2|556|555.4|556|555.4|555.8|555.2|11
1724214000000|2024-08-21 04:20:00|||||||||2
1724214600000|2024-08-21 04:30:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|4
1724214900000|2024-08-21 04:35:00|555.3|554.7|555.3|554.7|555.5|554.9|555.3|554.7|7
1724215200000|2024-08-21 04:40:00|555.5|554.9|555.5|554.9|555.6|555|555.4|554.8|1
1724215500000|2024-08-21 04:45:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|5
1724215800000|2024-08-21 04:50:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|0
1724216100000|2024-08-21 04:55:00|||||||||1
1724216400000|2024-08-21 05:00:00|||||||||3
1724217000000|2024-08-21 05:10:00|556|555.4|556.5|555.9|556.5|555.9|556|555.4|20
1724217300000|2024-08-21 05:15:00|556.4|555.8|556|555.4|556.4|555.8|556|555.4|6
1724217600000|2024-08-21 05:20:00|556.3|555.7|556|555.4|556.3|555.7|556|555.4|5
1724217900000|2024-08-21 05:25:00|556.1|555.5|556.1|555.5|556.3|555.7|556.1|555.5|3
1724218200000|2024-08-21 05:30:00|556.2|555.6|556.5|555.9|556.5|555.9|556.2|555.6|4
1724218500000|2024-08-21 05:35:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|21
1724218800000|2024-08-21 05:40:00|556.5|555.9|556.5|555.9|556.5|555.9|556.5|555.9|5
1724219100000|2024-08-21 05:45:00|556.3|555.7|556.3|555.7|556.3|555.7|555.8|555.2|6
1724219400000|2024-08-21 05:50:00|556.4|555.8|555.8|555.2|556.4|555.8|555.5|554.9|4
1724219700000|2024-08-21 05:55:00|555.5|554.9|555.8|555.2|555.8|555.2|555.5|554.9|0
1724220000000|2024-08-21 06:00:00|555.9|555.3|555.8|555.2|556|555.4|555.8|555.2|1
1724220300000|2024-08-21 06:05:00|555.5|554.9|555.5|554.9|555.8|555.2|555.5|554.9|2
1724220600000|2024-08-21 06:10:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|0
1724220900000|2024-08-21 06:15:00|556|555.4|555.8|555.2|556|555.4|555.8|555.2|0
1724221200000|2024-08-21 06:20:00|555.5|554.9|555.5|554.9|555.7|555.1|555.4|554.8|14
1724221500000|2024-08-21 06:25:00|555.6|555|555.6|555|555.8|555.2|555.5|554.9|95
1724221800000|2024-08-21 06:30:00|555.5|554.9|555.8|555.2|555.8|555.2|555.5|554.9|1
1724222100000|2024-08-21 06:35:00|555.5|554.9|555.8|555.2|555.8|555.2|555.4|554.8|3
1724222400000|2024-08-21 06:40:00|556.1|555.5|556.6|556|556.8|556.2|555.8|555.2|117
1724222700000|2024-08-21 06:45:00|556.4|555.8|556.4|555.8|556.6|556|556.1|555.5|4
1724223000000|2024-08-21 06:50:00|556.3|555.7|556.6|556|556.8|556.2|556.3|555.7|2
1724223300000|2024-08-21 06:55:00|556.3|555.7|556.5|555.9|556.5|555.9|556|555.4|18
1724223600000|2024-08-21 07:00:00|556.4|555.8|556.4|555.8|556.6|555.9|556.2|555.6|4
1724223900000|2024-08-21 07:05:00|556.2|555.6|556.2|555.6|556.2|555.6|555.8|555.2|2
1724224200000|2024-08-21 07:10:00|556|555.4|557|556.4|557.1|556.4|556|555.4|5
1724224500000|2024-08-21 07:15:00|556.8|556.2|556.3|555.7|556.8|556.2|556.3|555.7|2
1724224800000|2024-08-21 07:20:00|556.2|555.6|555.8|555.2|556.3|555.7|555.5|554.9|5
1724225100000|2024-08-21 07:25:00|555.6|555|555.5|554.9|555.6|555|555.5|554.9|14
1724225400000|2024-08-21 07:30:00|555.8|555.2|555.8|555.2|555.8|555.2|555.5|554.9|17
1724225700000|2024-08-21 07:35:00|||||||||13
1724226000000|2024-08-21 07:40:00|555.6|555|556|555.4|556.1|555.5|555.5|554.9|34
1724226300000|2024-08-21 07:45:00|556.3|555.7|555.8|555.2|556.3|555.7|555.5|554.9|49
1724226600000|2024-08-21 07:50:00|556|555.4|556.3|555.7|556.3|555.7|555.8|555.2|12
1724226900000|2024-08-21 07:55:00|556|555.4|555.8|555.2|556.2|555.6|555.5|554.9|12
1724227200000|2024-08-21 08:00:00|555.7|555.1|555.8|555.2|556.2|555.6|555.4|554.8|49
1724227500000|2024-08-21 08:05:00|555.6|555|555.8|555.2|555.9|555.3|555.6|555|5
1724227800000|2024-08-21 08:10:00|555.9|555.3|555.8|555.2|556.1|555.5|555.8|555.2|1
1724228100000|2024-08-21 08:15:00|555.6|555|555.7|555.1|555.8|555.2|555.6|555|8
1724228400000|2024-08-21 08:20:00|555.6|555|555.6|555|555.8|555.2|555.6|555|3
1724228700000|2024-08-21 08:25:00|555.3|554.7|555.6|555|555.6|555|555.3|554.7|18
1724229000000|2024-08-21 08:30:00|555.4|554.8|555.3|554.7|555.4|554.8|555.2|554.6|13
1724229300000|2024-08-21 08:35:00|555.5|554.9|555.3|554.7|555.6|555|555.3|554.7|2
1724229600000|2024-08-21 08:40:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|1
1724229900000|2024-08-21 08:45:00|555.6|555|555.8|555.2|555.9|555.3|555.6|555|13
1724230200000|2024-08-21 08:50:00|555.7|555.1|555.3|554.7|555.7|555.1|555.1|554.5|9
1724230500000|2024-08-21 08:55:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|9
1724230800000|2024-08-21 09:00:00|555.4|554.8|555.6|555|556.2|555.6|555.3|554.7|2
1724231100000|2024-08-21 09:05:00|555.7|555.1|555.6|555|555.8|555.2|555.6|555|2
1724231400000|2024-08-21 09:10:00|555.5|554.9|555.1|554.5|555.6|555|555.1|554.5|8
1724231700000|2024-08-21 09:15:00|554.9|554.3|555.2|554.6|555.3|554.7|554.8|554.2|16
1724232000000|2024-08-21 09:20:00|555.1|554.5|554.8|554.2|555.6|555|554.8|554.2|3
1724232300000|2024-08-21 09:25:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|9
1724232600000|2024-08-21 09:30:00|555.6|555|555.1|554.5|555.6|555|554.8|554.2|6
1724232900000|2024-08-21 09:35:00|555|554.4|555.1|554.5|555.3|554.7|554.8|554.2|4
1724233200000|2024-08-21 09:40:00|555.3|554.7|555.7|555.1|555.8|555.2|555.1|554.5|5
1724233500000|2024-08-21 09:45:00|555.6|555|555|554.4|555.6|555|554.8|554.2|12
1724233800000|2024-08-21 09:50:00|555.1|554.5|554.1|553.5|555.1|554.5|554.1|553.5|101
1724234100000|2024-08-21 09:55:00|553.8|553.2|554.3|553.7|554.3|553.7|553.8|553.2|3
1724234400000|2024-08-21 10:00:00|554.1|553.5|554.5|553.9|554.5|553.9|554.1|553.5|2
1724234700000|2024-08-21 10:05:00|554.3|553.7|554.7|554.1|554.8|554.2|554.3|553.7|15
1724235000000|2024-08-21 10:10:00|554.8|554.2|554.8|554.2|554.8|554.2|554.5|553.9|5
1724235300000|2024-08-21 10:15:00|554.6|554|554.8|554.2|554.8|554.2|554.4|553.8|23
1724235600000|2024-08-21 10:20:00|554.6|554|554.6|554|554.6|554|554.4|553.8|16
1724235900000|2024-08-21 10:25:00|554.8|554.2|555|554.4|555|554.4|554.8|554.2|3
1724236200000|2024-08-21 10:30:00|554.8|554.2|555|554.4|556|555.4|554.8|554.2|18
1724236500000|2024-08-21 10:35:00|554.8|554.2|555.7|555.1|555.8|555.2|554.8|554.2|4
1724236800000|2024-08-21 10:40:00|555.6|555|555.3|554.7|555.6|555|555.1|554.5|4
1724237100000|2024-08-21 10:45:00|555.1|554.5|555.3|554.7|555.5|554.9|555.1|554.5|2
1724237400000|2024-08-21 10:50:00|555.2|554.6|555.2|554.6|555.4|554.8|555.1|554.5|2
1724237700000|2024-08-21 10:55:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|6
1724238000000|2024-08-21 11:00:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|0
1724238300000|2024-08-21 11:05:00|555.4|554.8|555.6|555|555.8|555.2|555.3|554.7|50
1724238600000|2024-08-21 11:10:00|555.3|554.7|555.1|554.5|555.6|555|555.1|554.5|93
1724238900000|2024-08-21 11:15:00|555.3|554.7|555.4|554.8|555.4|554.8|555.1|554.5|10
1724239200000|2024-08-21 11:20:00|555.3|554.7|555.2|554.6|555.4|554.8|555.1|554.5|3
1724239500000|2024-08-21 11:25:00|555.1|554.5|555.4|554.8|555.4|554.8|555.1|554.5|4
1724239800000|2024-08-21 11:30:00|555.1|554.5|555.6|555|555.6|555|554.9|554.3|1
1724240100000|2024-08-21 11:35:00|555.4|554.8|554.5|553.9|555.4|554.8|554.3|553.7|22
1724240400000|2024-08-21 11:40:00|554.3|553.7|554.6|554|554.8|554.2|554.3|553.7|9
1724240700000|2024-08-21 11:45:00|554.4|553.8|554.1|553.5|554.6|554|554.1|553.5|47
1724241000000|2024-08-21 11:50:00|554|553.4|553.8|553.2|554|553.4|553.6|553|77
1724241300000|2024-08-21 11:55:00|553.6|553|552.4|551.8|553.6|553|552.4|551.8|221
1724241600000|2024-08-21 12:00:00|552.2|551.6|551.6|551|552.4|551.8|551.5|550.9|107
1724241900000|2024-08-21 12:05:00|551.9|551.3|551.5|550.9|551.9|551.3|551.4|550.8|55
1724242200000|2024-08-21 12:10:00|551.4|550.8|551.5|550.9|551.9|551.3|551.1|550.5|95
1724242500000|2024-08-21 12:15:00|551.4|550.8|551.4|550.8|551.6|551|551.3|550.7|3
1724242800000|2024-08-21 12:20:00|551.6|551|551.4|550.8|551.9|551.3|551.4|550.8|20
1724243100000|2024-08-21 12:25:00|551.5|550.9|551.4|550.8|551.5|550.9|551.1|550.5|33
1724243400000|2024-08-21 12:30:00|551.1|550.5|551.6|551|551.9|551.3|551.1|550.5|34
1724243700000|2024-08-21 12:35:00|551.9|551.3|551.9|551.3|552|551.4|551.6|551|87
1724244000000|2024-08-21 12:40:00|552|551.4|552.1|551.5|552.4|551.8|551.7|551.1|31
1724247000000|2024-08-21 13:30:00|551|550.4|551.4|550.8|552.1|551.5|549.9|549.3|724
1724247300000|2024-08-21 13:35:00|551.1|550.5|550.6|550|552.1|551.5|550.4|549.8|209
1724247600000|2024-08-21 13:40:00|550.4|549.8|549.6|549|550.4|549.8|549.1|548.5|246
1724247900000|2024-08-21 13:45:00|549.4|548.8|548.6|548|549.4|548.8|548.4|547.8|321
1724248200000|2024-08-21 13:50:00|548.7|548.1|548.4|547.8|548.9|548.3|548.4|547.8|142
1724248500000|2024-08-21 13:55:00|547.9|547.3|547.4|546.8|548.4|547.8|547.4|546.8|528
1724248800000|2024-08-21 14:00:00|547.1|546.5|546.4|545.8|547.1|546.5|545.9|545.3|638
1724249100000|2024-08-21 14:05:00|546.6|546|546.6|546|547.1|546.5|546.4|545.8|334
1724249400000|2024-08-21 14:10:00|546.9|546.3|548.4|547.8|548.6|548|546.6|546|416
1724249700000|2024-08-21 14:15:00|548.1|547.5|547.4|546.8|548.4|547.8|547.4|546.8|186
1724250000000|2024-08-21 14:20:00|547.1|546.5|546.4|545.8|547.4|546.8|546.4|545.8|182
1724250300000|2024-08-21 14:25:00|546.6|546|545.7|545.1|546.6|546|545.6|545|1185
1724250600000|2024-08-21 14:30:00|545.5|544.9|546.9|546.3|547.6|547|545.5|544.9|708
1724250900000|2024-08-21 14:35:00|547|546.4|545.6|545|547|546.4|545.6|545|169
1724251200000|2024-08-21 14:40:00|545.9|545.3|545.9|545.3|546.5|545.9|545.4|544.8|176
1724251500000|2024-08-21 14:45:00|546.1|545.5|545.8|545.2|546.6|546|545.6|545|248
1724251800000|2024-08-21 14:50:00|545.6|545|545.6|545|545.9|545.3|545.1|544.5|186
1724252100000|2024-08-21 14:55:00|545.9|545.3|545.4|544.8|545.9|545.3|545.1|544.5|113
1724252400000|2024-08-21 15:00:00|545.6|545|545.8|545.2|545.9|545.3|545.4|544.8|293
1724252700000|2024-08-21 15:05:00|545.6|545|543.4|542.8|545.6|545|543.4|542.8|231
1724253000000|2024-08-21 15:10:00|543.5|542.9|544.9|544.3|544.9|544.3|543.4|542.8|151
1724253300000|2024-08-21 15:15:00|544.8|544.2|545.6|545|546.4|545.8|544.4|543.8|243
1724253600000|2024-08-21 15:20:00|545.7|545.1|545.1|544.5|546.2|545.6|545|544.4|120
1724253900000|2024-08-21 15:25:00|544.9|544.3|544.6|544|545.4|544.8|544.4|543.8|160
1724254200000|2024-08-21 15:30:00|544.8|544.2|545.4|544.8|545.4|544.8|544.6|544|131
1724254500000|2024-08-21 15:35:00|545.2|544.6|546.1|545.5|546.1|545.5|545.1|544.5|89
1724254800000|2024-08-21 15:40:00|546|545.4|545.6|545|546.2|545.6|544.9|544.3|75
1724255100000|2024-08-21 15:45:00|545.5|544.9|544.4|543.8|545.5|544.9|544.4|543.8|191
1724255400000|2024-08-21 15:50:00|544.6|544|544.9|544.3|544.9|544.3|543.9|543.3|124
1724255700000|2024-08-21 15:55:00|544.8|544.2|544|543.4|545|544.4|543.9|543.3|112
1724256000000|2024-08-21 16:00:00|544.1|543.5|543.4|542.8|544.8|544.2|542.9|542.3|823
1724256300000|2024-08-21 16:05:00|543.5|542.9|543.1|542.5|543.5|542.9|542.9|542.3|116
1724256600000|2024-08-21 16:10:00|542.9|542.3|543.4|542.8|543.4|542.8|542.9|542.3|100
1724256900000|2024-08-21 16:15:00|543.3|542.7|543.5|542.9|543.5|542.9|542.9|542.3|139
1724257200000|2024-08-21 16:20:00|543.4|542.8|543.9|543.3|544.4|543.8|543.4|542.8|202
1724257500000|2024-08-21 16:25:00|543.7|543.1|543.9|543.3|544|543.4|542.9|542.3|541
1724257800000|2024-08-21 16:30:00|543.8|543.2|543.9|543.3|544.2|543.6|543.3|542.7|227
1724258100000|2024-08-21 16:35:00|543.7|543.1|543.2|542.6|543.7|543.1|543|542.4|79
1724258400000|2024-08-21 16:40:00|543|542.4|543.2|542.6|543.2|542.6|542.7|542.1|202
1724258700000|2024-08-21 16:45:00|543.4|542.8|542.9|542.3|543.5|542.9|542.9|542.3|58
1724259000000|2024-08-21 16:50:00|543.2|542.6|542.9|542.3|543.2|542.6|542.9|542.3|38
1724259300000|2024-08-21 16:55:00|543|542.4|543.7|543.1|543.7|543.1|542.9|542.3|187
1724259600000|2024-08-21 17:00:00|543.4|542.8|543|542.4|543.7|543.1|543|542.4|105
1724259900000|2024-08-21 17:05:00|542.9|542.3|543.4|542.8|543.4|542.8|542.9|542.3|68
1724260200000|2024-08-21 17:10:00|543.3|542.7|542.7|542.1|543.3|542.7|542.4|541.8|125
1724260500000|2024-08-21 17:15:00|542.4|541.8|541.4|540.8|542.4|541.8|541.4|540.8|135
1724260800000|2024-08-21 17:20:00|541.7|541.1|541.9|541.3|542.2|541.6|541.2|540.6|219
1724261100000|2024-08-21 17:25:00|541.7|541.1|541.9|541.3|542.2|541.6|541.7|541.1|119
1724261400000|2024-08-21 17:30:00|541.8|541.2|542.2|541.6|542.4|541.8|541.7|541.1|163
1724261700000|2024-08-21 17:35:00|541.9|541.3|542.4|541.8|542.7|542.1|541.9|541.3|282
1724262000000|2024-08-21 17:40:00|542.7|542.1|542.7|542.1|542.9|542.3|542.2|541.6|126
1724262300000|2024-08-21 17:45:00|542.6|542|543.2|542.6|543.2|542.6|542.6|542|188
1724262600000|2024-08-21 17:50:00|542.9|542.3|543.2|542.6|543.4|542.8|542.9|542.3|231
1724262900000|2024-08-21 17:55:00|543.1|542.5|542.4|541.8|543.2|542.6|542.4|541.8|187
1724263200000|2024-08-21 18:00:00|542.7|542.1|542.9|542.3|542.9|542.3|542.7|542.1|134
1724263500000|2024-08-21 18:05:00|543.2|542.6|542.2|541.6|543.2|542.6|542.2|541.6|396
1724263800000|2024-08-21 18:10:00|542.4|541.8|542.2|541.6|542.7|542.1|541.9|541.3|946
1724264100000|2024-08-21 18:15:00|542.4|541.8|543.6|543|543.7|543.1|542.4|541.8|756
1724284800000|2024-08-22 00:00:00|543.5|542.9|543.3|542.7|543.9|543.3|542.7|542.1|125
1724285100000|2024-08-22 00:05:00|543.1|542.5|542.8|542.2|543.3|542.7|542.7|542.1|7
1724285400000|2024-08-22 00:10:00|543.1|542.5|542.8|542.2|543.2|542.6|542.6|542|15
1724285700000|2024-08-22 00:15:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|89
1724286000000|2024-08-22 00:20:00|542.5|541.9|542.3|541.7|542.6|542|542.3|541.7|4
1724286300000|2024-08-22 00:25:00|542.5|541.9|542.5|541.9|542.6|542|542.5|541.9|7
1724286600000|2024-08-22 00:30:00|542.6|542|542.8|542.2|543|542.4|542.5|541.9|1
1724286900000|2024-08-22 00:35:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|3
1724287200000|2024-08-22 00:40:00|543.2|542.6|543.3|542.7|543.3|542.7|543.1|542.5|8
1724287500000|2024-08-22 00:45:00|543.6|543|543.6|543|543.6|543|543.6|543|7
1724287800000|2024-08-22 00:50:00|||||||||4
1724288100000|2024-08-22 00:55:00|||||||||3
1724288400000|2024-08-22 01:00:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|4
1724288700000|2024-08-22 01:05:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|23
1724289000000|2024-08-22 01:10:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|29
1724289300000|2024-08-22 01:15:00|||||||||2
1724289600000|2024-08-22 01:20:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|3
1724289900000|2024-08-22 01:25:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|10
1724290200000|2024-08-22 01:30:00|544.6|544|543.8|543.2|544.6|544|543.8|543.2|27
1724290500000|2024-08-22 01:35:00|||||||||1
1724290800000|2024-08-22 01:40:00|544|543.4|544|543.4|544.1|543.5|543.8|543.2|5
1724291100000|2024-08-22 01:45:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|1
1724291400000|2024-08-22 01:50:00|544.1|543.5|543.3|542.7|544.1|543.5|543.3|542.7|14
1724291700000|2024-08-22 01:55:00|543.5|542.9|543.6|543|543.7|543.1|543.5|542.9|1
1724292000000|2024-08-22 02:00:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|4
1724292300000|2024-08-22 02:05:00|543.5|542.9|543.1|542.5|543.6|543|543.1|542.5|6
1724292600000|2024-08-22 02:10:00|543.3|542.7|543.6|543|543.8|543.2|543.3|542.7|1
1724292900000|2024-08-22 02:15:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|5
1724293200000|2024-08-22 02:20:00|543.6|543|543.5|542.9|543.7|543|543.3|542.7|0
1724293500000|2024-08-22 02:25:00|543.3|542.7|543.1|542.5|543.6|543|543.1|542.5|11
1724293800000|2024-08-22 02:30:00|543.2|542.6|542.8|542.2|543.2|542.6|542.7|542.1|4
1724294400000|2024-08-22 02:40:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|1
1724294700000|2024-08-22 02:45:00|542.9|542.3|543.3|542.7|543.4|542.8|542.9|542.3|6
1724295000000|2024-08-22 02:50:00|543.4|542.8|543.6|543|543.6|543|543.3|542.7|3
1724295300000|2024-08-22 02:55:00|||||||||1
1724295600000|2024-08-22 03:00:00|543.5|542.9|543.3|542.7|543.6|543|543.3|542.7|3
1724295900000|2024-08-22 03:05:00|543.5|542.9|543.6|543|543.6|543|543.5|542.9|0
1724296500000|2024-08-22 03:15:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|0
1724296800000|2024-08-22 03:20:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|2
1724297100000|2024-08-22 03:25:00|543.8|543.2|544.4|543.8|544.4|543.8|543.8|543.2|36
1724297400000|2024-08-22 03:30:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|5
1724297700000|2024-08-22 03:35:00|544.2|543.6|544.1|543.5|544.4|543.8|544.1|543.5|0
1724298000000|2024-08-22 03:40:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|0
1724298300000|2024-08-22 03:45:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|0
1724298600000|2024-08-22 03:50:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|0
1724298900000|2024-08-22 03:55:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|0
1724299200000|2024-08-22 04:00:00|544.1|543.5|543.9|543.3|544.1|543.5|543.9|543.3|1
1724299500000|2024-08-22 04:05:00|544|543.4|544|543.4|544.1|543.5|544|543.4|11
1724299800000|2024-08-22 04:10:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|0
1724300100000|2024-08-22 04:15:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|17
1724300400000|2024-08-22 04:20:00|544.1|543.5|543.4|542.8|544.1|543.5|543.2|542.6|38
1724300700000|2024-08-22 04:25:00|543.6|543|543.6|543|543.6|543|543.6|543|0
1724301000000|2024-08-22 04:30:00|543.5|542.9|543.1|542.5|543.6|543|543.1|542.5|60
1724301300000|2024-08-22 04:35:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|26
1724301900000|2024-08-22 04:45:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|7
1724302200000|2024-08-22 04:50:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|9
1724302500000|2024-08-22 04:55:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|1
1724302800000|2024-08-22 05:00:00|543|542.4|542.9|542.3|543.1|542.5|542.9|542.3|10
1724303100000|2024-08-22 05:05:00|542.6|542|542.6|542|542.6|542|542.6|542|18
1724303400000|2024-08-22 05:10:00|542.8|542.2|543.4|542.8|543.5|542.9|542.8|542.2|21
1724303700000|2024-08-22 05:15:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|8
1724304300000|2024-08-22 05:25:00|||||||||1
1724304600000|2024-08-22 05:30:00|543.4|542.8|543.5|542.9|543.6|543|543.3|542.7|2
1724304900000|2024-08-22 05:35:00|543.6|543|543.6|543|543.6|543|543.5|542.9|0
1724305200000|2024-08-22 05:40:00|||||||||1
1724305500000|2024-08-22 05:45:00|543.4|542.8|543.4|542.8|543.7|543.1|543.4|542.8|7
1724305800000|2024-08-22 05:50:00|543.2|542.6|543.2|542.6|543.2|542.6|543.2|542.6|44
1724306100000|2024-08-22 05:55:00|542.9|542.3|542.7|542.1|543|542.4|542.7|542.1|9
1724306400000|2024-08-22 06:00:00|542.5|541.9|542.2|541.6|542.6|542|542|541.4|16
1724306700000|2024-08-22 06:05:00|542|541.4|542.4|541.8|542.4|541.8|542|541.4|9
1724307000000|2024-08-22 06:10:00|542.6|542|543|542.4|543.1|542.5|542.6|542|4
1724307300000|2024-08-22 06:15:00|542.9|542.3|542.9|542.3|542.9|542.3|542.7|542.1|1
1724307600000|2024-08-22 06:20:00|543.2|542.6|542.9|542.3|543.2|542.6|542.9|542.3|10
1724307900000|2024-08-22 06:25:00|543.2|542.6|542.9|542.3|543.3|542.7|542.9|542.3|8
1724308200000|2024-08-22 06:30:00|543|542.4|543|542.4|543.7|543.1|543|542.4|39
1724308500000|2024-08-22 06:35:00|543.1|542.5|543.4|542.8|543.4|542.8|543.1|542.5|1
1724308800000|2024-08-22 06:40:00|||||||||2
1724309100000|2024-08-22 06:45:00|||||||||3
1724309400000|2024-08-22 06:50:00|542.9|542.3|543.2|542.6|543.2|542.6|542.9|542.3|9
1724309700000|2024-08-22 06:55:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|3
1724310000000|2024-08-22 07:00:00|543.6|543|543.3|542.7|543.9|543.3|543.3|542.7|318
1724310300000|2024-08-22 07:05:00|543.7|543.1|543.4|542.8|543.7|543.1|543.4|542.8|192
1724310600000|2024-08-22 07:10:00|543.7|543.1|543.8|543.2|544|543.4|543.7|543.1|5
1724310900000|2024-08-22 07:15:00|543.9|543.3|543.9|543.3|544.2|543.6|543.9|543.3|6
1724311200000|2024-08-22 07:20:00|544.1|543.5|543.9|543.3|544.2|543.6|543.7|543.1|3
1724311500000|2024-08-22 07:25:00|544.1|543.5|543.8|543.2|544.2|543.6|543.8|543.2|3
1724311800000|2024-08-22 07:30:00|543.7|543.1|543.9|543.3|544.2|543.6|543.7|543.1|1
1724312100000|2024-08-22 07:35:00|544.1|543.5|544.2|543.6|544.4|543.8|543.9|543.3|65
1724312400000|2024-08-22 07:40:00|544.3|543.7|545.2|544.6|545.2|544.6|544.2|543.6|64
1724312700000|2024-08-22 07:45:00|545|544.4|545.2|544.6|545.3|544.7|544.9|544.3|1
1724313000000|2024-08-22 07:50:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|4
1724313300000|2024-08-22 07:55:00|544.7|544.1|544.7|544.1|544.9|544.3|544.7|544.1|3
1724313600000|2024-08-22 08:00:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|3
1724313900000|2024-08-22 08:05:00|544.8|544.2|544.9|544.3|544.9|544.3|544.8|544.2|4
1724314200000|2024-08-22 08:10:00|545.2|544.6|545.2|544.6|545.2|544.6|544.9|544.3|21
1724314500000|2024-08-22 08:15:00|545.4|544.8|545.4|544.8|545.7|545.1|545.2|544.6|22
1724314800000|2024-08-22 08:20:00|545.2|544.6|545.4|544.8|545.7|545.1|545.2|544.6|19
1724315100000|2024-08-22 08:25:00|545.7|545.1|545.2|544.6|545.9|545.3|545.2|544.6|19
1724315400000|2024-08-22 08:30:00|545.4|544.8|545.4|544.8|545.4|544.8|545.2|544.6|19
1724315700000|2024-08-22 08:35:00|545.7|545.1|545.4|544.8|545.7|545.1|545.4|544.8|0
1724316000000|2024-08-22 08:40:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|6
1724316300000|2024-08-22 08:45:00|545.4|544.8|546.2|545.6|546.4|545.8|545.2|544.6|83
1724316600000|2024-08-22 08:50:00|546.3|545.7|546.2|545.6|546.7|546.1|546|545.4|39
1724316900000|2024-08-22 08:55:00|546.1|545.5|545.6|545|546.2|545.6|545.4|544.8|45
1724317200000|2024-08-22 09:00:00|545.7|545.1|545.7|545.1|545.9|545.3|545.7|545.1|1
1724317500000|2024-08-22 09:05:00|545.6|545|545.2|544.6|545.7|545.1|544.9|544.3|17
1724317800000|2024-08-22 09:10:00|544.9|544.3|544.2|543.6|545.1|544.5|544.2|543.6|11
1724318100000|2024-08-22 09:15:00|544.3|543.7|543.2|542.6|544.7|544.1|542.9|542.3|29
1724318400000|2024-08-22 09:20:00|543.4|542.8|543.7|543.1|543.7|543.1|543.2|542.6|4
1724318700000|2024-08-22 09:25:00|543.8|543.2|543.2|542.6|543.8|543.2|543.2|542.6|18
1724319000000|2024-08-22 09:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.1|542.5|20
1724319300000|2024-08-22 09:35:00|543.2|542.6|542.9|542.3|543.4|542.8|542.9|542.3|30
1724319600000|2024-08-22 09:40:00|542.7|542.1|542.7|542.1|542.8|542.2|542.4|541.8|11
1724319900000|2024-08-22 09:45:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|0
1724320200000|2024-08-22 09:50:00|543.2|542.6|543.2|542.6|543.4|542.8|543.2|542.6|38
1724320500000|2024-08-22 09:55:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|9
1724320800000|2024-08-22 10:00:00|543.7|543.1|544.4|543.8|544.4|543.8|543.7|543.1|14
1724321100000|2024-08-22 10:05:00|544.7|544.1|544.2|543.6|544.9|544.3|543.9|543.3|167
1724321400000|2024-08-22 10:10:00|543.9|543.3|544.2|543.6|544.3|543.7|543.9|543.3|0
1724321700000|2024-08-22 10:15:00|544.3|543.7|544.2|543.6|544.9|544.3|544.2|543.6|8
1724322000000|2024-08-22 10:20:00|544.3|543.7|544.2|543.6|544.7|544.1|544|543.4|10
1724322300000|2024-08-22 10:25:00|544.3|543.7|544.9|544.3|544.9|544.3|544.3|543.7|4
1724322600000|2024-08-22 10:30:00|544.8|544.2|544.5|543.9|544.8|544.2|544.4|543.8|0
1724322900000|2024-08-22 10:35:00|544.6|544|544.3|543.7|544.7|544.1|544.2|543.6|3
1724323200000|2024-08-22 10:40:00|544.5|543.9|545|544.4|545|544.4|544.5|543.9|3
1724323500000|2024-08-22 10:45:00|545.1|544.5|544.9|544.3|545.2|544.6|544.9|544.3|12
1724323800000|2024-08-22 10:50:00|545|544.4|544.7|544.1|545|544.4|544.7|544.1|4
1724324100000|2024-08-22 10:55:00|544.8|544.2|544.7|544.1|544.9|544.3|544.7|544.1|2
1724324400000|2024-08-22 11:00:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|1
1724324700000|2024-08-22 11:05:00|544.3|543.7|544.5|543.9|544.5|543.9|544.1|543.5|3
1724325000000|2024-08-22 11:10:00|544.2|543.6|544.2|543.6|544.2|543.6|544|543.4|8
1724325300000|2024-08-22 11:15:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|1
1724325600000|2024-08-22 11:20:00|543.7|543.1|543.7|543.1|543.7|543.1|543.5|542.9|15
1724325900000|2024-08-22 11:25:00|543.6|543|543.5|542.9|543.7|543.1|543.3|542.7|16
1724326200000|2024-08-22 11:30:00|543.6|543|542.7|542.1|543.7|543.1|542.7|542.1|30
1724326500000|2024-08-22 11:35:00|543|542.4|542.5|541.9|543|542.4|542.2|541.6|12
1724326800000|2024-08-22 11:40:00|542.7|542.1|542.5|541.9|542.7|542.1|542.5|541.9|22
1724327100000|2024-08-22 11:45:00|542.7|542.1|542.7|542.1|542.7|542.1|542.4|541.8|11
1724327400000|2024-08-22 11:50:00|542.6|542|542.5|541.9|542.7|542.1|542.3|541.7|18
1724327700000|2024-08-22 11:55:00|542.3|541.7|541.7|541.1|542.3|541.7|541.7|541.1|25
1724328000000|2024-08-22 12:00:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|50
1724328300000|2024-08-22 12:05:00|541.6|541|540.7|540.1|541.7|541.1|540.5|539.9|356
1724328600000|2024-08-22 12:10:00|540.6|540|540|539.4|540.7|540.1|539.3|538.7|67
1724328900000|2024-08-22 12:15:00|540.1|539.5|540.5|539.9|540.5|539.9|540|539.4|27
1724329200000|2024-08-22 12:20:00|540.7|540.1|540.1|539.5|540.7|540.1|540|539.4|16
1724329500000|2024-08-22 12:25:00|539.5|538.9|540.1|539.5|540.1|539.5|539.4|538.8|456
1724329800000|2024-08-22 12:30:00|540.2|539.6|540.7|540.1|541.1|540.5|540.1|539.5|43
1724330100000|2024-08-22 12:35:00|540.9|540.3|540.8|540.2|541|540.4|540.2|539.6|213
1724330400000|2024-08-22 12:40:00|540.7|540.1|541.1|540.5|541.5|540.9|540.6|540|45
1724333400000|2024-08-22 13:30:00|541.5|540.9|539|538.4|541.8|541.2|537.8|537.2|1808
1724333700000|2024-08-22 13:35:00|539.4|538.8|534.8|534.2|540|539.4|534.5|533.9|467
1724334000000|2024-08-22 13:40:00|534.6|534|535.3|534.7|535.4|534.8|533.9|533.3|438
1724334300000|2024-08-22 13:45:00|535.5|534.9|533|532.4|536.1|535.5|532.5|531.9|1021
1724334600000|2024-08-22 13:50:00|532.8|532.2|532|531.4|533|532.4|531.8|531.2|312
1724334900000|2024-08-22 13:55:00|532.3|531.7|532.3|531.7|533|532.4|531.8|531.2|656
1724335200000|2024-08-22 14:00:00|532.2|531.6|531.8|531.2|532.8|532.2|531.8|531.2|122
1724335500000|2024-08-22 14:05:00|531.5|530.9|529.3|528.7|531.8|531.2|529.3|528.7|793
1724335800000|2024-08-22 14:10:00|529|528.4|527.8|527.2|530.1|529.5|527.5|526.9|1013
1724336100000|2024-08-22 14:15:00|527.7|527.1|528.3|527.7|528.8|528.2|527.5|526.9|314
1724336400000|2024-08-22 14:20:00|528|527.4|526.8|526.2|528|527.4|526.8|526.2|770
1724336700000|2024-08-22 14:25:00|526.5|525.9|526.3|525.7|526.8|526.2|525|524.4|325
1724337000000|2024-08-22 14:30:00|526.5|525.9|527.3|526.7|527.3|526.7|525.8|525.2|270
1724337300000|2024-08-22 14:35:00|527.8|527.2|529.3|528.7|531.1|530.5|527.5|526.9|1049
1724337600000|2024-08-22 14:40:00|529.5|528.9|528.3|527.7|529.9|529.3|528.3|527.7|397
1724337900000|2024-08-22 14:45:00|528.5|527.9|528.5|527.9|529.8|529.2|528.3|527.7|387
1724338200000|2024-08-22 14:50:00|528.8|528.2|528.8|528.2|529|528.4|528.3|527.7|895
1724338500000|2024-08-22 14:55:00|528.7|528.1|530.7|530.1|531|530.4|528.5|527.9|126
1724338800000|2024-08-22 15:00:00|530.5|529.9|533.3|532.7|533.5|532.9|530.2|529.6|975
1724339100000|2024-08-22 15:05:00|533|532.4|533.5|532.9|534.8|534.2|533|532.4|287
1724339400000|2024-08-22 15:10:00|533.8|533.2|534.1|533.5|534.8|534.2|533.5|532.9|127
1724339700000|2024-08-22 15:15:00|534|533.4|532.3|531.7|535.1|534.5|532.3|531.7|152
1724340000000|2024-08-22 15:20:00|532.6|532|533.6|533|534.5|533.9|532.5|531.9|178
1724340300000|2024-08-22 15:25:00|533.8|533.2|532.3|531.7|533.8|533.2|532.3|531.7|162
1724340600000|2024-08-22 15:30:00|532.4|531.8|532.8|532.2|533.3|532.7|531.8|531.2|87
1724340900000|2024-08-22 15:35:00|532.7|532.1|533|532.4|533.3|532.7|532.3|531.7|113
1724341200000|2024-08-22 15:40:00|532.8|532.2|532.5|531.9|533|532.4|531.8|531.2|248
1724341500000|2024-08-22 15:45:00|532.3|531.7|533|532.4|533|532.4|531.8|531.2|405
1724341800000|2024-08-22 15:50:00|533.3|532.7|533|532.4|533.8|533.2|532.4|531.8|59
1724342100000|2024-08-22 15:55:00|532.8|532.2|532|531.4|532.8|532.2|531.8|531.2|78
1724342400000|2024-08-22 16:00:00|531.9|531.3|532.8|532.2|532.8|532.2|531.9|531.3|68
1724342700000|2024-08-22 16:05:00|533|532.4|533.5|532.9|533.5|532.9|533|532.4|91
1724343000000|2024-08-22 16:10:00|533.3|532.7|532.8|532.2|533.4|532.8|532.8|532.2|72
1724343300000|2024-08-22 16:15:00|533|532.4|532.8|532.2|533.3|532.7|532.5|531.9|69
1724343600000|2024-08-22 16:20:00|532.5|531.9|533.5|532.9|533.5|532.9|532.3|531.7|78
1724343900000|2024-08-22 16:25:00|533.4|532.8|533.5|532.9|534.3|533.7|533.3|532.7|119
1724344200000|2024-08-22 16:30:00|533.6|533|533.8|533.2|534.1|533.5|533|532.4|109
1724344500000|2024-08-22 16:35:00|534|533.4|534.5|533.9|535.5|534.9|534|533.4|139
1724344800000|2024-08-22 16:40:00|534.3|533.7|534.7|534.1|535|534.4|534.3|533.7|90
1724345100000|2024-08-22 16:45:00|534.8|534.2|534.8|534.2|535|534.4|534.3|533.7|130
1724345400000|2024-08-22 16:50:00|534.7|534.1|534.8|534.2|535.3|534.7|534.6|534|40
1724345700000|2024-08-22 16:55:00|535|534.4|534.8|534.2|535.1|534.5|534.7|534.1|28
1724346000000|2024-08-22 17:00:00|534.7|534.1|534.8|534.2|534.8|534.2|534.3|533.7|56
1724346300000|2024-08-22 17:05:00|535|534.4|535.2|534.6|535.3|534.7|534.8|534.2|36
1724346600000|2024-08-22 17:10:00|535.1|534.5|534.5|533.9|535.1|534.5|534.3|533.7|94
1724346900000|2024-08-22 17:15:00|534.4|533.8|534.8|534.2|534.8|534.2|533.9|533.3|115
1724347200000|2024-08-22 17:20:00|534.5|533.9|534.4|533.8|534.6|534|534.3|533.7|36
1724347500000|2024-08-22 17:25:00|534.3|533.7|534.3|533.7|534.6|534|533.8|533.2|80
1724347800000|2024-08-22 17:30:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|106
1724348100000|2024-08-22 17:35:00|534.2|533.6|534.1|533.5|534.7|534.1|533.8|533.2|130
1724348400000|2024-08-22 17:40:00|533.9|533.3|533.6|533|534.1|533.5|533.3|532.7|186
1724348700000|2024-08-22 17:45:00|533.7|533.1|533.8|533.2|534.3|533.7|533.6|533|111
1724349000000|2024-08-22 17:50:00|533.7|533.1|534.1|533.5|534.2|533.6|533.6|533|112
1724349300000|2024-08-22 17:55:00|533.8|533.2|533.6|533|534.1|533.5|533.6|533|171
1724349600000|2024-08-22 18:00:00|533.7|533.1|533.7|533.1|533.8|533.2|533.3|532.7|757
1724349900000|2024-08-22 18:05:00|533.8|533.2|533.6|533|533.8|533.2|533.3|532.7|220
1724350200000|2024-08-22 18:10:00|533.5|532.9|534.1|533.5|534.6|534|533.5|532.9|816
1724350500000|2024-08-22 18:15:00|534|533.4|533.4|532.8|534.1|533.5|533.3|532.7|206
1724371200000|2024-08-23 00:00:00|535.1|534.5|536|535.4|536.4|535.8|535.1|534.5|155
1724371500000|2024-08-23 00:05:00|535.9|535.3|535.9|535.3|536.4|535.8|535.8|535.2|6
1724371800000|2024-08-23 00:10:00|535.7|535.1|535.4|534.8|535.7|535.1|535|534.4|16
1724372100000|2024-08-23 00:15:00|535.3|534.7|535.4|534.8|535.4|534.8|535.2|534.6|5
1724372400000|2024-08-23 00:20:00|535.6|535|535.4|534.8|535.6|535|535.4|534.8|2
1724372700000|2024-08-23 00:25:00|535.5|534.9|535.4|534.8|535.7|535.1|535.4|534.8|4
1724373000000|2024-08-23 00:30:00|535.2|534.6|535.7|535.1|535.7|535.1|535.2|534.6|1
1724373300000|2024-08-23 00:35:00|535.5|534.9|535.4|534.8|535.8|535.2|535.4|534.7|17
1724373600000|2024-08-23 00:40:00|535.3|534.7|535|534.4|535.3|534.7|534.9|534.2|18
1724373900000|2024-08-23 00:45:00|534.9|534.3|533.9|533.3|535.2|534.6|533.7|533.1|58
1724374200000|2024-08-23 00:50:00|534.2|533.6|534.8|534.2|534.8|534.2|534.2|533.6|4
1724374500000|2024-08-23 00:55:00|534.7|534.1|534.7|534.1|535|534.3|534.4|533.8|17
1724374800000|2024-08-23 01:00:00|534.5|533.9|534.5|533.9|534.7|534.1|534.2|533.6|25
1724375100000|2024-08-23 01:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|0
1724375700000|2024-08-23 01:15:00|534.9|534.3|534.9|534.3|534.9|534.3|534.7|534.1|2
1724376000000|2024-08-23 01:20:00|535|534.4|534.7|534.1|535.2|534.6|534.7|534.1|1
1724376300000|2024-08-23 01:25:00|534.8|534.2|534.9|534.3|535|534.4|534.8|534.2|0
1724376600000|2024-08-23 01:30:00|535.2|534.6|535.4|534.8|535.7|535.1|535.2|534.6|9
1724376900000|2024-08-23 01:35:00|535.2|534.6|534.9|534.3|535.4|534.8|534.9|534.3|14
1724377200000|2024-08-23 01:40:00|534.8|534.2|535.4|534.8|535.4|534.8|534.7|534.1|2
1724377500000|2024-08-23 01:45:00|535.6|535|535.7|535.1|535.7|535.1|535.4|534.8|0
1724377800000|2024-08-23 01:50:00|535.6|535|535.3|534.7|535.7|535.1|535.3|534.7|1
1724378100000|2024-08-23 01:55:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|10
1724378400000|2024-08-23 02:00:00|535.7|535.1|535.9|535.3|535.9|535.3|535.7|535.1|2
1724378700000|2024-08-23 02:05:00|535.7|535.1|535.4|534.8|535.8|535.2|535.4|534.8|1
1724379000000|2024-08-23 02:10:00|535.3|534.7|535.2|534.6|535.3|534.7|535.2|534.6|3
1724379300000|2024-08-23 02:15:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|0
1724379600000|2024-08-23 02:20:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|0
1724380200000|2024-08-23 02:30:00|||||||||2
1724380500000|2024-08-23 02:35:00|535.6|535|536.3|535.7|536.3|535.7|535.6|535|12
1724380800000|2024-08-23 02:40:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|4
1724381100000|2024-08-23 02:45:00|536|535.4|536.4|535.8|536.7|536.1|536|535.4|44
1724381400000|2024-08-23 02:50:00|536.5|535.9|536.6|536|536.7|536.1|536.4|535.8|30
1724381700000|2024-08-23 02:55:00|536.5|535.9|536.5|535.9|536.5|535.9|536.2|535.6|10
1724382000000|2024-08-23 03:00:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|1
1724382300000|2024-08-23 03:05:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|0
1724382600000|2024-08-23 03:10:00|536.5|535.9|536.5|535.9|536.5|535.9|536.5|535.9|1
1724382900000|2024-08-23 03:15:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|1
1724383200000|2024-08-23 03:20:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|1
1724383500000|2024-08-23 03:25:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|0
1724383800000|2024-08-23 03:30:00|536.1|535.5|536|535.4|536.1|535.5|536|535.4|2
1724384100000|2024-08-23 03:35:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|0
1724384700000|2024-08-23 03:45:00|536|535.4|536|535.4|536|535.4|536|535.4|0
1724385000000|2024-08-23 03:50:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|2
1724385300000|2024-08-23 03:55:00|536.3|535.7|536.5|535.9|536.6|536|536.3|535.7|2
1724385600000|2024-08-23 04:00:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|0
1724385900000|2024-08-23 04:05:00|536|535.4|536|535.4|536|535.4|536|535.4|2
1724386500000|2024-08-23 04:15:00|535.7|535.1|535.7|535.1|535.7|535.1|535.6|535|0
1724386800000|2024-08-23 04:20:00|||||||||1
1724387100000|2024-08-23 04:25:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|2
1724387400000|2024-08-23 04:30:00|||||||||1
1724388000000|2024-08-23 04:40:00|||||||||151
1724388300000|2024-08-23 04:45:00|||||||||1
1724388600000|2024-08-23 04:50:00|536.5|535.9|536.5|535.9|536.5|535.9|536.4|535.8|0
1724388900000|2024-08-23 04:55:00|536.2|535.6|536.2|535.6|536.5|535.9|536.2|535.6|7
1724389200000|2024-08-23 05:00:00|||||||||1
1724389800000|2024-08-23 05:10:00|536|535.4|535.6|535|536|535.4|535.6|535|19
1724390100000|2024-08-23 05:15:00|535.5|534.9|535.7|535.1|535.7|535.1|535.5|534.9|0
1724390400000|2024-08-23 05:20:00|536|535.4|536|535.4|536|535.4|536|535.4|1
1724390700000|2024-08-23 05:25:00|535.5|534.9|535.4|534.8|535.5|534.9|534.7|534.1|26
1724391000000|2024-08-23 05:30:00|535.2|534.6|535.7|535.1|535.7|535.1|535.2|534.6|2
1724391300000|2024-08-23 05:35:00|535.9|535.3|535.7|535.1|535.9|535.3|535.7|535.1|0
1724391900000|2024-08-23 05:45:00|536.5|535.9|536.5|535.9|537.1|536.5|536.5|535.8|45
1724392200000|2024-08-23 05:50:00|536.3|535.7|536.7|536.1|537|536.4|536.1|535.5|21
1724392500000|2024-08-23 05:55:00|536.9|536.3|536.7|536.1|536.9|536.3|536.6|536|10
1724392800000|2024-08-23 06:00:00|537|536.4|537|536.4|537|536.4|536.8|536.2|63
1724393100000|2024-08-23 06:05:00|536.7|536.1|536|535.4|536.7|536.1|535.9|535.3|16
1724393400000|2024-08-23 06:10:00|535.9|535.3|535.4|534.8|535.9|535.3|535.4|534.8|6
1724393700000|2024-08-23 06:15:00|535.5|534.9|536.1|535.5|536.3|535.7|535.5|534.9|4
1724394000000|2024-08-23 06:20:00|536.3|535.7|536.6|535.6|536.6|535.9|536|535.4|35
1724394300000|2024-08-23 06:25:00|536.3|535.7|535.6|535|536.3|535.7|535.6|534.8|2
1724394600000|2024-08-23 06:30:00|535.5|534.9|535.6|535|535.8|535.2|535.5|534.9|1
1724394900000|2024-08-23 06:35:00|535.5|534.9|535.5|534.9|535.8|535.2|535.5|534.9|8
1724395200000|2024-08-23 06:40:00|535.6|535|535.8|535.2|535.8|535.2|535.6|535|0
1724395500000|2024-08-23 06:45:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|87
1724395800000|2024-08-23 06:50:00|534.6|534|534.3|533.7|534.8|534.2|534|533.4|6
1724396100000|2024-08-23 06:55:00|534.1|533.5|533.8|533.2|534.3|533.7|533.5|532.9|10
1724396400000|2024-08-23 07:00:00|533.6|533|533.9|533.3|534|533.4|533.6|533|3
1724396700000|2024-08-23 07:05:00|533.8|533.2|534|533.4|534.3|533.7|533.5|532.9|5
1724397000000|2024-08-23 07:10:00|534.1|533.5|533.8|533.2|534.1|533.5|533.5|532.9|14
1724397300000|2024-08-23 07:15:00|534.1|533.5|533.8|533.2|534.3|533.7|533.8|533.2|8
1724397600000|2024-08-23 07:20:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|2
1724397900000|2024-08-23 07:25:00|533.4|532.8|533.3|532.7|533.5|532.9|533.3|532.7|13
1724398200000|2024-08-23 07:30:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|6
1724398500000|2024-08-23 07:35:00|533.6|533|533.5|532.9|533.6|533|533.5|532.9|7
1724398800000|2024-08-23 07:40:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|8
1724399100000|2024-08-23 07:45:00|533.4|532.8|533.1|532.5|533.5|532.9|533.1|532.5|27
1724399400000|2024-08-23 07:50:00|533|532.4|533.3|532.7|533.3|532.7|532.8|532.2|10
1724399700000|2024-08-23 07:55:00|533.5|532.9|533.3|532.7|533.7|533.1|533.3|532.7|22
1724400000000|2024-08-23 08:00:00|533.5|532.9|532.9|532.3|533.5|532.9|532.9|532.3|1
1724400300000|2024-08-23 08:05:00|532.8|532.2|532.8|532.2|533.3|532.7|532.3|531.7|16
1724400600000|2024-08-23 08:10:00|532.5|531.9|532.8|532.2|532.8|532.2|532.5|531.9|5
1724400900000|2024-08-23 08:15:00|532.7|532.1|532.5|531.9|532.7|532.1|532.3|531.7|13
1724401200000|2024-08-23 08:20:00|||||||||5
1724401500000|2024-08-23 08:25:00|532.3|531.7|532.8|532.2|532.8|532.2|532.3|531.7|10
1724401800000|2024-08-23 08:30:00|532.5|531.9|532.5|531.9|532.7|532.1|532.5|531.9|14
1724402100000|2024-08-23 08:35:00|532.3|531.7|531.8|531.2|532.4|531.8|531.8|531.2|22
1724402400000|2024-08-23 08:40:00|532.2|531.6|532.7|532.1|532.8|532.2|532.2|531.6|12
1724402700000|2024-08-23 08:45:00|532.8|532.2|531.8|531.2|532.8|532.2|531.8|531.2|28
1724403000000|2024-08-23 08:50:00|531.7|531.1|531|530.4|531.8|531.2|531|530.4|33
1724403300000|2024-08-23 08:55:00|530.9|530.3|530.8|530.2|531.3|530.7|530.7|530.1|26
1724403600000|2024-08-23 09:00:00|530.9|530.3|531.3|530.7|531.8|531.2|530.9|530.3|66
1724403900000|2024-08-23 09:05:00|||||||||1
1724404200000|2024-08-23 09:10:00|531.1|530.5|531|530.4|531.3|530.7|530.9|530.3|7
1724404500000|2024-08-23 09:15:00|531.3|530.7|531|530.4|531.3|530.7|531|530.4|2
1724404800000|2024-08-23 09:20:00|530.8|530.2|530.1|529.5|530.9|530.3|530.1|529.5|81
1724405100000|2024-08-23 09:25:00|530.2|529.6|530.8|530.2|530.8|530.2|530.1|529.5|32
1724405400000|2024-08-23 09:30:00|530.7|530.1|531.1|530.5|531.3|530.7|530.7|530.1|8
1724405700000|2024-08-23 09:35:00|530.9|530.3|530.3|529.7|530.9|530.3|530.1|529.5|39
1724406000000|2024-08-23 09:40:00|530.6|530|530.3|529.7|530.8|530.2|530.3|529.7|14
1724406300000|2024-08-23 09:45:00|530.5|529.9|530.3|529.7|530.6|530|530.1|529.5|15
1724406600000|2024-08-23 09:50:00|530.2|529.6|530.3|529.7|530.6|530|530.1|529.5|7
1724406900000|2024-08-23 09:55:00|530.4|529.8|530.6|530|530.6|530|530.3|529.7|1
1724407200000|2024-08-23 10:00:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|6
1724407500000|2024-08-23 10:05:00|530.7|530.1|530.2|529.6|530.7|530.1|530.1|529.5|60
1724407800000|2024-08-23 10:10:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|1
1724408100000|2024-08-23 10:15:00|530.8|530.2|530.8|530.2|531.1|530.5|530.8|530.2|62
1724408400000|2024-08-23 10:20:00|530.7|530.1|530.6|530|530.7|530.1|530.6|530|2
1724408700000|2024-08-23 10:25:00|||||||||1
1724409000000|2024-08-23 10:30:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|1
1724409600000|2024-08-23 10:40:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|26
1724409900000|2024-08-23 10:45:00|530.9|530.3|530.8|530.2|531.1|530.5|530.8|530.2|14
1724410500000|2024-08-23 10:55:00|530.6|530|530.5|529.9|530.6|530|530.5|529.9|3
1724410800000|2024-08-23 11:00:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|10
1724411100000|2024-08-23 11:05:00|530.6|530|530|529.4|530.6|530|529.8|529.2|21
1724411400000|2024-08-23 11:10:00|530.1|529.5|530.6|530|530.8|530.2|530.1|529.5|43
1724411700000|2024-08-23 11:15:00|530.8|530.2|530.6|530|530.8|530.2|530.6|530|0
1724412000000|2024-08-23 11:20:00|530.7|530.1|530.7|530.1|530.8|530.2|530.6|530|10
1724412300000|2024-08-23 11:25:00|530.6|530|530.6|530|530.7|530.1|530.6|530|43
1724412600000|2024-08-23 11:30:00|530.4|529.8|530.1|529.5|530.6|530|530.1|529.5|1756
1724412900000|2024-08-23 11:35:00|530.2|529.6|530.1|529.5|530.2|529.6|530.1|529.5|10
1724413200000|2024-08-23 11:40:00|530.3|529.7|530.3|529.7|530.3|529.7|530.1|529.5|79
1724413500000|2024-08-23 11:45:00|530.1|529.5|530.1|529.5|530.6|530|530|529.4|12
1724413800000|2024-08-23 11:50:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|37
1724414100000|2024-08-23 11:55:00|530.8|530.2|530.8|530.2|530.8|530.2|530.6|530|47
1724414400000|2024-08-23 12:00:00|530.7|530.1|531.2|530.6|531.2|530.6|530.6|530|58
1724414700000|2024-08-23 12:05:00|531.3|530.7|530.8|530.2|531.3|530.7|530.8|530.2|24
1724415000000|2024-08-23 12:10:00|531.3|530.7|530.8|530.2|531.3|530.7|530.6|530|13
1724415300000|2024-08-23 12:15:00|530.7|530.1|530.8|530.2|531.1|530.5|530.6|530|6
1724415600000|2024-08-23 12:20:00|531.1|530.5|531.3|530.7|531.3|530.7|530.8|530.2|51
1724415900000|2024-08-23 12:25:00|531.1|530.5|531.2|530.6|531.5|530.9|531.1|530.5|15
1724416200000|2024-08-23 12:30:00|531.3|530.7|531.4|530.8|531.6|531|531.2|530.6|12
1724416500000|2024-08-23 12:35:00|531.3|530.7|530.6|530|531.6|531|530.6|530|23
1724416800000|2024-08-23 12:40:00|530.8|530.2|530.8|530.2|531.1|530.5|530.6|530|103
1724419800000|2024-08-23 13:30:00|532.4|531.8|530.8|530.2|533.6|533|530.6|530|1279
1724420100000|2024-08-23 13:35:00|530.9|530.3|531|530.4|533|532.4|530.3|529.7|456
1724420400000|2024-08-23 13:40:00|530.9|530.3|531.7|531.1|531.7|531.1|530.6|530|726
1724420700000|2024-08-23 13:45:00|531.9|531.3|530.1|529.5|531.9|531.3|529.6|529|665
1724421000000|2024-08-23 13:50:00|529.9|529.3|530.6|530|530.9|530.3|529.9|529.3|218
1724421300000|2024-08-23 13:55:00|530.9|530.3|530.6|530|531.7|531.1|530.6|530|151
1724421600000|2024-08-23 14:00:00|530.8|530.2|531.9|531.3|532.1|531.5|530.6|530|91
1724421900000|2024-08-23 14:05:00|531.8|531.2|534.6|534|534.6|534|531.6|530.6|544
1724422200000|2024-08-23 14:10:00|534.7|534.1|534.5|533.9|534.7|534.1|533.1|532.5|232
1724422500000|2024-08-23 14:15:00|534.6|534|534.4|533.8|534.8|534.2|533.9|533.3|425
1724422800000|2024-08-23 14:20:00|534.3|533.7|533.8|533.2|534.6|534|533.1|532.5|389
1724423100000|2024-08-23 14:25:00|534.1|533.5|534.3|533.7|534.6|534|533.9|533.3|187
1724423400000|2024-08-23 14:30:00|534.5|533.9|534.4|533.8|534.8|534.2|534.1|533.5|928
1724423700000|2024-08-23 14:35:00|534.1|533.5|533.9|533.3|534.4|533.8|533.6|533|128
1724424000000|2024-08-23 14:40:00|533.8|533.2|534.4|533.8|534.4|533.8|533.6|533|129
1724424300000|2024-08-23 14:45:00|534.6|534|533.7|533.1|534.9|534.3|533.7|533.1|1188
1724424600000|2024-08-23 14:50:00|533.9|533.3|534.1|533.5|534.1|533.5|533.1|532.5|1183
1724424900000|2024-08-23 14:55:00|534|533.4|533.1|532.5|534|533.4|532.8|532.2|677
1724425200000|2024-08-23 15:00:00|532.9|532.3|533.5|532.9|533.6|533|532.8|532.2|413
1724425500000|2024-08-23 15:05:00|533.4|532.8|533.8|533.2|534.1|533.5|533.3|532.7|527
1724425800000|2024-08-23 15:10:00|533.6|533|533.6|533|533.8|533.2|533.3|532.7|526
1724426100000|2024-08-23 15:15:00|533.3|532.7|532.3|531.7|533.5|532.9|531.8|531.2|111
1724426400000|2024-08-23 15:20:00|532.2|531.6|532.6|532|532.6|532|531.8|531.2|102
1724426700000|2024-08-23 15:25:00|532.4|531.8|533.1|532.5|533.4|532.8|532.3|531.7|108
1724427000000|2024-08-23 15:30:00|533.3|532.7|532.5|531.9|533.3|532.7|532.4|531.8|477
1724427300000|2024-08-23 15:35:00|532.4|531.8|532.1|531.5|532.4|531.8|531.6|531|296
1724427600000|2024-08-23 15:40:00|531.8|531.2|531.6|531|532.2|531.6|531.6|531|105
1724427900000|2024-08-23 15:45:00|531.4|530.8|530.9|530.3|531.8|531.2|530.8|530.2|594
1724428200000|2024-08-23 15:50:00|530.8|530.2|530.8|530.2|531.1|530.5|530.8|530.2|1090
1724428500000|2024-08-23 15:55:00|530.6|530|531.7|531.1|532.2|531.6|530.6|530|509
1724428800000|2024-08-23 16:00:00|531.8|531.2|531.3|530.7|531.8|531.2|531.3|530.7|70
1724429100000|2024-08-23 16:05:00|531.1|530.5|531.3|530.7|531.6|531|530.8|530.2|199
1724429400000|2024-08-23 16:10:00|531.6|531|531.1|530.5|531.6|531|531.1|530.5|292
1724429700000|2024-08-23 16:15:00|531|530.4|531.1|530.5|531.3|530.7|530.6|530|343
1724430000000|2024-08-23 16:20:00|531.3|530.7|531|530.4|531.3|530.7|530.6|530|238
1724430300000|2024-08-23 16:25:00|530.8|530.2|530.1|529.5|530.8|530.2|530.1|529.5|517
1724430600000|2024-08-23 16:30:00|529.8|529.2|529.6|529|529.8|529.2|529.5|528.9|192
1724430900000|2024-08-23 16:35:00|529.4|528.8|529.3|528.7|529.8|529.2|529.1|528.5|266
1724431200000|2024-08-23 16:40:00|529.4|528.8|531.1|530.5|531.3|530.7|529.3|528.7|198
1724431500000|2024-08-23 16:45:00|530.9|530.3|530.3|529.7|530.9|530.3|530.3|529.7|43
1724431800000|2024-08-23 16:50:00|530.4|529.8|529.2|528.6|530.6|530|529.1|528.5|119
1724432100000|2024-08-23 16:55:00|529.4|528.8|529.6|529|529.7|529.1|528.6|528|216
1724432400000|2024-08-23 17:00:00|529.9|529.3|529.4|528.8|529.9|529.3|529.4|528.8|138
1724432700000|2024-08-23 17:05:00|529.6|529|529.9|529.3|529.9|529.3|529.4|528.8|81
1724433000000|2024-08-23 17:10:00|530.1|529.5|530.1|529.5|530.4|529.8|529.6|529|94
1724433300000|2024-08-23 17:15:00|529.9|529.3|529.4|528.8|529.9|529.3|529.4|528.8|77
1724433600000|2024-08-23 17:20:00|529.1|528.5|529.1|528.5|529.4|528.8|528.9|528.3|129
1724433900000|2024-08-23 17:25:00|528.9|528.3|528.6|528|529.1|528.5|528.6|528|90
1724434200000|2024-08-23 17:30:00|528.4|527.8|528.6|528|528.6|528|528.4|527.8|116
1724434500000|2024-08-23 17:35:00|528.4|527.8|528.4|527.8|528.4|527.8|528.1|527.5|481
1724434800000|2024-08-23 17:40:00|528.1|527.5|528.1|527.5|528.4|527.8|527.9|527.3|192
1724435100000|2024-08-23 17:45:00|528|527.4|528.1|527.5|528.4|527.8|527.9|527.3|210
1724435400000|2024-08-23 17:50:00|527.9|527.3|527.1|526.5|528.1|527.5|527.1|526.5|537
1724435700000|2024-08-23 17:55:00|527|526.4|526.4|525.8|527.1|526.5|526.2|525.6|364
1724436000000|2024-08-23 18:00:00|526.6|526|526.4|525.8|527.1|526.5|526.4|525.8|893
1724436300000|2024-08-23 18:05:00|526.1|525.5|527.1|526.5|527.1|526.5|526.1|525.5|264
1724436600000|2024-08-23 18:10:00|527.4|526.8|526.9|526.3|527.4|526.8|526.6|526|1630
1724436900000|2024-08-23 18:15:00|527.1|526.5|529.4|528.8|529.9|529.3|527.1|526.5|1483
1724630400000|2024-08-26 00:00:00|530.7|530.1|529.9|529.3|531.8|531.2|529.9|529.3|310
1724630700000|2024-08-26 00:05:00|530|529.4|529.3|528.7|530.3|529.7|529.3|528.7|169
1724631000000|2024-08-26 00:10:00|529.4|528.8|529.3|528.7|529.5|528.9|529|528.4|73
1724631300000|2024-08-26 00:15:00|529|528.4|529|528.4|529.3|528.7|528.9|528.3|36
1724631600000|2024-08-26 00:20:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|56
1724631900000|2024-08-26 00:25:00|528.8|528.2|528.5|527.9|528.9|528.3|528.5|527.9|34
1724632200000|2024-08-26 00:30:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|22
1724632500000|2024-08-26 00:35:00|528.6|528|528.6|528|528.8|528.2|528.5|527.9|30
1724632800000|2024-08-26 00:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|23
1724633100000|2024-08-26 00:45:00|528.6|528|528.6|528|528.8|528.2|528.6|528|34
1724633400000|2024-08-26 00:50:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|36
1724633700000|2024-08-26 00:55:00|||||||||40
1724634000000|2024-08-26 01:00:00|528.3|527.7|528.3|527.7|528.6|528|528.1|527.5|61
1724634300000|2024-08-26 01:05:00|||||||||26
1724634600000|2024-08-26 01:10:00|528.4|527.8|528.8|528.2|528.8|528.2|528.3|527.7|23
1724634900000|2024-08-26 01:15:00|528.6|528|528.6|528|528.6|528|528.6|528|208
1724635200000|2024-08-26 01:20:00|||||||||4
1724635500000|2024-08-26 01:25:00|528.8|528.2|528.6|528|529.1|528.5|528.6|528|50
1724635800000|2024-08-26 01:30:00|528.9|528.3|528.6|528|528.9|528.3|528.3|527.7|52
1724636100000|2024-08-26 01:35:00|528.4|527.8|528.3|527.7|528.4|527.8|528.1|527.5|25
1724636400000|2024-08-26 01:40:00|528.4|527.8|528.3|527.7|528.6|528|528.3|527.7|11
1724636700000|2024-08-26 01:45:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|7
1724637000000|2024-08-26 01:50:00|||||||||6
1724637300000|2024-08-26 01:55:00|527.8|527.2|527.8|527.2|527.9|527.3|527.6|527|16
1724637600000|2024-08-26 02:00:00|527.7|527.1|527.6|527|527.8|527.2|527.6|527|10
1724637900000|2024-08-26 02:05:00|527.8|527.2|528.1|527.5|528.1|527.5|527.6|527|28
1724638200000|2024-08-26 02:10:00|528|527.4|527.8|527.2|528.1|527.5|527.8|527.2|4
1724638500000|2024-08-26 02:15:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|10
1724638800000|2024-08-26 02:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|10
1724639100000|2024-08-26 02:25:00|527.5|526.9|527.1|526.5|527.5|526.9|527.1|526.5|29
1724639400000|2024-08-26 02:30:00|526.5|525.9|526.3|525.7|526.5|525.9|526.1|525.5|75
1724639700000|2024-08-26 02:35:00|526.1|525.5|525.8|525.2|526.1|525.5|525.8|525.2|116
1724640000000|2024-08-26 02:40:00|525.6|525|525.8|525.2|526.1|525.5|525.6|525|67
1724640300000|2024-08-26 02:45:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|7
1724640600000|2024-08-26 02:50:00|526.3|525.7|526.5|525.9|526.6|526|526.3|525.7|47
1724640900000|2024-08-26 02:55:00|526.6|526|525.8|525.2|526.6|526|525.8|525.2|615
1724641200000|2024-08-26 03:00:00|526|525.4|525.8|525.2|526.1|525.5|525.8|525.2|19
1724641500000|2024-08-26 03:05:00|526|525.4|526.1|525.5|526.1|525.5|525.8|525.2|13
1724641800000|2024-08-26 03:10:00|526.3|525.7|526.6|526|526.6|526|526.3|525.7|9
1724642100000|2024-08-26 03:15:00|526.7|526.1|527.3|526.7|527.3|526.7|526.7|526.1|58
1724642400000|2024-08-26 03:20:00|527.5|526.9|527.1|526.5|527.6|527|526.8|526.2|13
1724642700000|2024-08-26 03:25:00|527.2|526.6|527.6|527|527.7|527.1|527.1|526.5|12
1724643000000|2024-08-26 03:30:00|527.7|527.1|527.3|526.7|527.7|527.1|527.3|526.7|6
1724643300000|2024-08-26 03:35:00|||||||||4
1724643600000|2024-08-26 03:40:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|4
1724643900000|2024-08-26 03:45:00|527|526.4|527|526.4|527|526.4|526.9|526.3|0
1724644200000|2024-08-26 03:50:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|1
1724644500000|2024-08-26 03:55:00|527|526.4|526.7|526.1|527|526.4|526.6|526|3
1724644800000|2024-08-26 04:00:00|526.6|526|526.6|526|526.6|526|526.5|525.9|8
1724645100000|2024-08-26 04:05:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|4
1724645400000|2024-08-26 04:10:00|526.6|526|526.6|526|526.6|526|526.6|526|1
1724645700000|2024-08-26 04:15:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|101
1724646000000|2024-08-26 04:20:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|9
1724646300000|2024-08-26 04:25:00|526.5|525.9|526.9|526.3|526.9|526.3|526.5|525.9|10
1724646600000|2024-08-26 04:30:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|7
1724646900000|2024-08-26 04:35:00|526.2|525.6|526.1|525.5|526.4|525.8|526.1|525.5|2
1724647200000|2024-08-26 04:40:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|1
1724647500000|2024-08-26 04:45:00|526.2|525.6|526.2|525.6|526.4|525.8|526.2|525.6|4
1724647800000|2024-08-26 04:50:00|526.4|525.8|526.5|525.9|526.6|526|526.4|525.8|3
1724648100000|2024-08-26 04:55:00|526.6|526|526.4|525.8|526.7|526.1|526.2|525.6|11
1724648400000|2024-08-26 05:00:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|7
1724648700000|2024-08-26 05:05:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|3
1724649000000|2024-08-26 05:10:00|||||||||5
1724649300000|2024-08-26 05:15:00|||||||||6
1724649600000|2024-08-26 05:20:00|||||||||10
1724649900000|2024-08-26 05:25:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|1
1724650200000|2024-08-26 05:30:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|12
1724650500000|2024-08-26 05:35:00|526.5|525.9|526.3|525.7|526.5|525.9|525.4|524.8|172
1724650800000|2024-08-26 05:40:00|526.4|525.8|526.1|525.5|526.5|525.9|526.1|525.5|8
1724651100000|2024-08-26 05:45:00|526.3|525.7|526.1|525.5|526.4|525.8|525.6|525|109
1724651400000|2024-08-26 05:50:00|526.3|525.7|526.1|525.5|526.4|525.8|526.1|525.5|7
1724651700000|2024-08-26 05:55:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|7
1724652000000|2024-08-26 06:00:00|526.5|525.9|526.4|525.8|526.5|525.9|526.1|525.5|5
1724652300000|2024-08-26 06:05:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|26
1724652600000|2024-08-26 06:10:00|526.8|526.2|526.6|526|526.8|526.2|526.4|525.8|27
1724652900000|2024-08-26 06:15:00|526.5|525.9|526.4|525.8|526.5|525.9|526.4|525.8|10
1724653200000|2024-08-26 06:20:00|526.5|525.9|526.6|526|526.6|526|526.4|525.8|3
1724653500000|2024-08-26 06:25:00|526.8|526.2|527|526.4|527|526.4|526.8|526.2|23
1724653800000|2024-08-26 06:30:00|527.1|526.5|526.9|526.3|527.1|526.5|526.6|526|14
1724654100000|2024-08-26 06:35:00|526.6|526|526.7|526.1|526.7|526.1|526.4|525.8|15
1724654400000|2024-08-26 06:40:00|526.8|526.2|526.9|526.3|527.2|526.6|526.8|526.2|7
1724654700000|2024-08-26 06:45:00|527.2|526.6|526.4|525.8|527.2|526.6|526.4|525.8|71
1724655000000|2024-08-26 06:50:00|526.7|526.1|527.2|526.6|527.3|526.7|526.7|526.1|41
1724655300000|2024-08-26 06:55:00|527.4|526.8|527.4|526.8|527.5|526.9|526.9|526.3|556
1724655600000|2024-08-26 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|527|526.4|102
1724655900000|2024-08-26 07:05:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|39
1724656200000|2024-08-26 07:10:00|526.9|526.3|526.7|526.1|527.2|526.6|526.7|526.1|103
1724656500000|2024-08-26 07:15:00|||||||||36
1724656800000|2024-08-26 07:20:00|526.4|525.8|526.4|525.8|526.9|526.3|526.4|525.8|70
1724657100000|2024-08-26 07:25:00|526.2|525.6|525.9|525.3|526.4|525.8|525.9|525.3|51
1724657400000|2024-08-26 07:30:00|526.2|525.6|525.9|525.3|526.2|525.6|525.7|525.1|64
1724657700000|2024-08-26 07:35:00|525.7|525.1|525.9|525.3|526.2|525.6|525.7|525.1|67
1724658000000|2024-08-26 07:40:00|525.8|525.2|525.7|525.1|525.9|525.3|525.7|525.1|46
1724658300000|2024-08-26 07:45:00|525.5|524.9|525.4|524.8|525.7|525.1|525.4|524.8|53
1724658600000|2024-08-26 07:50:00|525.3|524.7|524.9|524.3|525.3|524.7|524.7|524.1|69
1724658900000|2024-08-26 07:55:00|525.4|524.8|525.2|524.6|525.4|524.8|524.7|524.1|139
1724659200000|2024-08-26 08:00:00|525.3|524.7|525.2|524.6|525.4|524.8|525.2|524.6|50
1724659500000|2024-08-26 08:05:00|525.4|524.8|526.2|525.6|526.2|525.6|525.4|524.8|70
1724659800000|2024-08-26 08:10:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|150
1724660100000|2024-08-26 08:15:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|40
1724660400000|2024-08-26 08:20:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|39
1724660700000|2024-08-26 08:25:00|526.9|526.3|526.9|526.3|527.1|526.5|526.8|526.2|54
1724661000000|2024-08-26 08:30:00|526.8|526.2|526.7|526.1|526.8|526.2|526.4|525.8|39
1724661300000|2024-08-26 08:35:00|526.9|526.3|527.4|526.8|527.4|526.8|526.9|526.3|50
1724661600000|2024-08-26 08:40:00|527.2|526.6|527.2|526.6|527.3|526.7|526.9|526.3|209
1724661900000|2024-08-26 08:45:00|527.3|526.7|527.4|526.8|528.1|527.5|527.2|526.6|66
1724662200000|2024-08-26 08:50:00|527.7|527.1|527.9|527.3|528.4|527.8|527.4|526.8|272
1724662500000|2024-08-26 08:55:00|527.7|527.1|526.9|526.3|527.7|527.1|526.9|526.3|68
1724662800000|2024-08-26 09:00:00|527.2|526.6|526.7|526.1|527.9|527.3|526.7|526.1|127
1724663100000|2024-08-26 09:05:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|59
1724663400000|2024-08-26 09:10:00|526.8|526.2|526.4|525.8|527.1|526.5|526.2|525.6|36
1724663700000|2024-08-26 09:15:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|81
1724664000000|2024-08-26 09:20:00|525.7|525.1|525.7|525.1|525.9|525.3|525.6|525|58
1724664300000|2024-08-26 09:25:00|525.8|525.2|525.7|525.1|525.8|525.2|525.3|524.7|79
1724664600000|2024-08-26 09:30:00|525.8|525.2|525.5|524.9|526|525.4|525.5|524.9|23
1724664900000|2024-08-26 09:35:00|525.6|525|525.6|525|525.8|525.2|525.5|524.9|39
1724665200000|2024-08-26 09:40:00|525.7|525.1|525.5|524.9|526.1|525.5|525.5|524.9|35
1724665500000|2024-08-26 09:45:00|525.3|524.7|525.2|524.6|525.5|524.9|525.2|524.6|17
1724665800000|2024-08-26 09:50:00|525.3|524.7|525.2|524.6|525.5|524.9|525|524.4|309
1724666100000|2024-08-26 09:55:00|525|524.4|525.5|524.9|525.6|525|525|524.4|24
1724666400000|2024-08-26 10:00:00|525.3|524.7|525.2|524.6|525.3|524.7|525|524.4|12
1724666700000|2024-08-26 10:05:00|525.5|524.9|525.2|524.6|525.5|524.9|525.2|524.6|31
1724667000000|2024-08-26 10:10:00|525.3|524.7|526|525.4|526.1|525.5|525.3|524.7|29
1724667300000|2024-08-26 10:15:00|525.6|525|525.5|524.9|525.7|525.1|525.3|524.7|16
1724667600000|2024-08-26 10:20:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|89
1724667900000|2024-08-26 10:25:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|32
1724668200000|2024-08-26 10:30:00|525.5|524.9|525.3|524.7|525.5|524.9|525.1|524.5|219
1724668500000|2024-08-26 10:35:00|525.2|524.6|525.7|525.1|526|525.4|525.2|524.6|88
1724668800000|2024-08-26 10:40:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|18
1724669100000|2024-08-26 10:45:00|525.6|525|525.7|525.1|525.7|525.1|525.5|524.9|12
1724669400000|2024-08-26 10:50:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|22
1724669700000|2024-08-26 10:55:00|526|525.4|526|525.4|526|525.4|526|525.4|37
1724670000000|2024-08-26 11:00:00|525.9|525.3|525.7|525.1|525.9|525.3|525.5|524.9|68
1724670300000|2024-08-26 11:05:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|25
1724670600000|2024-08-26 11:10:00|525.9|525.3|525.7|525.1|525.9|525.3|525.2|524.6|69
1724670900000|2024-08-26 11:15:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|58
1724671200000|2024-08-26 11:20:00|525.7|525.1|525.2|524.6|525.7|525.1|525.2|524.6|23
1724671500000|2024-08-26 11:25:00|525|524.4|524.6|524|525.2|524.6|524.5|523.9|86
1724671800000|2024-08-26 11:30:00|524.7|524.1|523.7|523.1|524.7|524.1|523.2|522.6|411
1724672100000|2024-08-26 11:35:00|523.6|523|524.2|523.6|524.2|523.6|523.6|523|85
1724672400000|2024-08-26 11:40:00|524.1|523.5|524|523.4|524.1|523.5|523.7|523.1|47
1724672700000|2024-08-26 11:45:00|524.2|523.6|525.1|524.5|525.1|524.5|524|523.4|64
1724673000000|2024-08-26 11:50:00|525.2|524.6|524.7|524.1|525.4|524.8|524.7|524.1|49
1724673300000|2024-08-26 11:55:00|524.9|524.3|525|524.4|525|524.4|524.7|524.1|32
1724673600000|2024-08-26 12:00:00|524.9|524.3|524.5|523.9|525.1|524.5|524.5|523.9|106
1724673900000|2024-08-26 12:05:00|524.2|523.6|523.7|523.1|524.2|523.6|523.7|523.1|149
1724674200000|2024-08-26 12:10:00|524|523.4|523.7|523.1|524|523.4|523.5|522.9|123
1724674500000|2024-08-26 12:15:00|523.9|523.3|523.1|522.5|523.9|523.3|523|522.4|863
1724674800000|2024-08-26 12:20:00|523.2|522.6|523|522.4|523.2|522.6|522.7|522.1|154
1724675100000|2024-08-26 12:25:00|522.9|522.3|522.9|522.3|523|522.4|522.5|521.9|147
1724675400000|2024-08-26 12:30:00|523|522.4|523|522.4|523|522.4|522.3|521.7|237
1724675700000|2024-08-26 12:35:00|522.8|522.2|522.8|522.2|523|522.4|522.8|522.2|115
1724676000000|2024-08-26 12:40:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|143
1724679000000|2024-08-26 13:30:00|522.8|522.2|527.8|527.2|528|527.4|522.5|521.9|1635
1724679300000|2024-08-26 13:35:00|527.9|527.3|528|527.4|529|528.4|526.8|526.2|960
1724679600000|2024-08-26 13:40:00|527.9|527.3|526|525.4|528.5|527.9|525.8|525.2|2894
1724679900000|2024-08-26 13:45:00|526.1|525.5|525.3|524.7|526.3|525.7|524.8|524.2|2485
1724680200000|2024-08-26 13:50:00|525.5|524.9|527.5|526.9|527.5|526.9|524.5|523.9|739
1724680500000|2024-08-26 13:55:00|527.3|526.7|526|525.4|527.5|526.9|525.8|525.2|474
1724680800000|2024-08-26 14:00:00|525.8|525.2|525|524.4|526.9|526.3|525|524.4|503
1724681100000|2024-08-26 14:05:00|525.3|524.7|524.3|523.7|526|525.4|523.8|523.2|599
1724681400000|2024-08-26 14:10:00|524.5|523.9|524.3|523.7|525.5|524.9|523.8|523.2|530
1724681700000|2024-08-26 14:15:00|524|523.4|524.3|523.7|525.3|524.7|524|523.4|573
1724682000000|2024-08-26 14:20:00|524.5|523.9|523.8|523.2|524.7|524.1|523.3|522.7|305
1724682300000|2024-08-26 14:25:00|523.5|522.9|524.3|523.7|524.7|524.1|523.3|522.7|357
1724682600000|2024-08-26 14:30:00|524.4|523.8|526.4|525.8|526.4|525.8|524.4|523.8|742
1724682900000|2024-08-26 14:35:00|526.3|525.7|525.4|524.8|527|526.4|525.3|524.7|2492
1724683200000|2024-08-26 14:40:00|525.3|524.7|526.8|526.2|526.9|526.3|525.3|524.7|246
1724683500000|2024-08-26 14:45:00|526.7|526.1|525.5|524.9|526.9|526.3|525.3|524.7|268
1724683800000|2024-08-26 14:50:00|525.7|525.1|524.5|523.9|526|525.4|524.5|523.9|414
1724684100000|2024-08-26 14:55:00|524.3|523.7|523.5|522.9|524.3|523.7|522.8|522.2|541
1724684400000|2024-08-26 15:00:00|523.8|523.2|523.5|522.9|524|523.4|523|522.4|867
1724684700000|2024-08-26 15:05:00|523.3|522.7|522.8|522.2|523.9|523.3|522.8|522.2|332
1724685000000|2024-08-26 15:10:00|523|522.4|524.8|524.2|525.3|524.7|522.8|522.2|885
1724685300000|2024-08-26 15:15:00|524.5|523.9|523.5|522.9|525|524.4|523.5|522.9|413
1724685600000|2024-08-26 15:20:00|523.7|523.1|522.8|522.2|523.8|523.2|522.5|521.9|1229
1724685900000|2024-08-26 15:25:00|522.5|521.9|522.5|521.9|523.3|522.7|522.3|521.7|843
1724686200000|2024-08-26 15:30:00|522.8|522.2|523.3|522.7|523.4|522.8|522.8|522.2|290
1724686500000|2024-08-26 15:35:00|523.2|522.6|523.1|522.5|523.3|522.7|522.3|521.7|417
1724686800000|2024-08-26 15:40:00|522.8|522.2|522.8|522.2|523.3|522.7|522.6|522|915
1724687100000|2024-08-26 15:45:00|523.1|522.5|523.6|523|523.6|523|522.6|522|1579
1724687400000|2024-08-26 15:50:00|523.4|522.8|522.8|522.2|523.6|523|522.6|522|292
1724687700000|2024-08-26 15:55:00|522.6|522|522.4|521.8|522.6|522|522.3|521.7|299
1724688000000|2024-08-26 16:00:00|522.3|521.7|523.4|522.8|523.4|522.8|522.3|521.7|170
1724688300000|2024-08-26 16:05:00|523.6|523|523.3|522.7|523.7|523.1|522.8|522.2|336
1724688600000|2024-08-26 16:10:00|523.6|523|524.8|524.2|525.6|525|523.6|523|817
1724688900000|2024-08-26 16:15:00|524.7|524.1|525.3|524.7|525.3|524.7|524.1|523.5|483
1724689200000|2024-08-26 16:20:00|525.1|524.5|524.8|524.2|525.3|524.7|524.8|524.2|206
1724689500000|2024-08-26 16:25:00|524.6|524|524.8|524.2|525.2|524.6|524.3|523.7|167
1724689800000|2024-08-26 16:30:00|524.6|524|524.3|523.7|524.8|524.2|524.3|523.7|174
1724690100000|2024-08-26 16:35:00|524.1|523.5|524.8|524.2|524.9|524.3|523.8|523.2|538
1724690400000|2024-08-26 16:40:00|524.7|524.1|524.1|523.5|524.7|524.1|524.1|523.5|166
1724690700000|2024-08-26 16:45:00|524.3|523.7|524.8|524.2|525.3|524.7|524.3|523.7|621
1724691000000|2024-08-26 16:50:00|525.1|524.5|524.8|524.2|525.2|524.6|524.3|523.7|187
1724691300000|2024-08-26 16:55:00|524.7|524.1|524.8|524.2|525.1|524.5|524.4|523.8|158
1724691600000|2024-08-26 17:00:00|525.1|524.5|524.8|524.2|525.3|524.7|524.8|524.2|124
1724691900000|2024-08-26 17:05:00|525|524.4|524.8|524.2|525.3|524.7|524.8|524.2|142
1724692200000|2024-08-26 17:10:00|525|524.4|525.1|524.5|525.1|524.5|524.6|524|213
1724692500000|2024-08-26 17:15:00|524.8|524.2|524.7|524.1|525.3|524.7|524.6|524|227
1724692800000|2024-08-26 17:20:00|524.6|524|524.3|523.7|524.8|524.2|524|523.4|365
1724693100000|2024-08-26 17:25:00|524.6|524|523.8|523.2|524.6|524|523.8|523.2|121
1724693400000|2024-08-26 17:30:00|523.7|523.1|524.1|523.5|524.6|524|523.6|523|169
1724693700000|2024-08-26 17:35:00|524.2|523.6|525|524.4|525.1|524.5|523.8|523.2|596
1724694000000|2024-08-26 17:40:00|524.8|524.2|525.2|524.6|525.2|524.6|524.3|523.7|360
1724694300000|2024-08-26 17:45:00|525.1|524.5|525.5|524.9|525.6|525|524.6|524|323
1724694600000|2024-08-26 17:50:00|525.3|524.7|525.1|524.5|525.6|525|525.1|524.5|267
1724694900000|2024-08-26 17:55:00|525.3|524.7|524.8|524.2|525.7|525.1|524.8|524.2|1077
1724695200000|2024-08-26 18:00:00|525|524.4|525.8|525.2|525.8|525.2|524.7|524.1|269
1724695500000|2024-08-26 18:05:00|525.7|525.1|525.3|524.7|525.8|525.2|525.1|524.5|426
1724695800000|2024-08-26 18:10:00|525.6|525|525.3|524.7|525.6|525|524.6|524|1926
1724696100000|2024-08-26 18:15:00|525.6|525|524.5|523.9|525.8|525.2|524.3|523.7|1227
1724716800000|2024-08-27 00:00:00|524.6|524|525.2|524.6|525.2|524.6|523.3|522.7|166
1724717100000|2024-08-27 00:05:00|525.3|524.7|526.1|525.5|526.4|525.8|525.3|524.7|166
1724717400000|2024-08-27 00:10:00|525.9|525.3|525.9|525.3|526.4|525.8|525.9|525.3|44
1724717700000|2024-08-27 00:15:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|6
1724718000000|2024-08-27 00:20:00|526.2|525.6|526.2|525.6|526.2|525.6|526.2|525.6|21
1724718300000|2024-08-27 00:25:00|||||||||11
1724718600000|2024-08-27 00:30:00|526.3|525.7|526.2|525.6|526.4|525.8|526.2|525.6|27
1724718900000|2024-08-27 00:35:00|526.1|525.5|525.4|524.8|526.2|525.6|525.4|524.8|77
1724719200000|2024-08-27 00:40:00|525.7|525.1|524.9|524.3|525.7|525.1|524.9|524.3|17
1724719500000|2024-08-27 00:45:00|525.2|524.6|525.2|524.6|525.4|524.8|525.1|524.5|17
1724719800000|2024-08-27 00:50:00|524.9|524.3|524.9|524.3|525.1|524.5|524.9|524.3|18
1724720100000|2024-08-27 00:55:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|8
1724720400000|2024-08-27 01:00:00|524.9|524.3|525.2|524.6|525.2|524.6|524.7|524.1|28
1724720700000|2024-08-27 01:05:00|525|524.4|525.5|524.9|525.5|524.9|525|524.4|14
1724721000000|2024-08-27 01:10:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|8
1724721300000|2024-08-27 01:15:00|525.3|524.7|525.5|524.9|525.6|525|525.2|524.6|3
1724721600000|2024-08-27 01:20:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|4
1724721900000|2024-08-27 01:25:00|525.5|524.9|525.1|524.5|525.5|524.9|525|524.4|10
1724722200000|2024-08-27 01:30:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|4
1724722500000|2024-08-27 01:35:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|2
1724722800000|2024-08-27 01:40:00|525.5|524.9|525.5|524.9|525.5|524.9|525.2|524.6|9
1724723100000|2024-08-27 01:45:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|5
1724723400000|2024-08-27 01:50:00|524.8|524.2|524.7|524.1|525|524.4|524.7|524.1|5
1724723700000|2024-08-27 01:55:00|524.8|524.2|524.5|523.9|525|524.4|524.5|523.9|31
1724724000000|2024-08-27 02:00:00|524.3|523.7|524.5|523.9|524.7|524.1|524.3|523.7|22
1724724300000|2024-08-27 02:05:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|31
1724724600000|2024-08-27 02:10:00|524.5|523.9|524.2|523.6|524.7|524.1|524.2|523.6|30
1724724900000|2024-08-27 02:15:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|80
1724725200000|2024-08-27 02:20:00|524.1|523.5|524.2|523.6|524.5|523.9|524|523.4|16
1724725500000|2024-08-27 02:25:00|524.3|523.7|524.5|523.9|524.5|523.9|524.2|523.6|8
1724725800000|2024-08-27 02:30:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|6
1724726100000|2024-08-27 02:35:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|3
1724726400000|2024-08-27 02:40:00|524.3|523.7|524.7|524.1|524.7|524.1|524.2|523.6|17
1724726700000|2024-08-27 02:45:00|525|524.4|524.7|524.1|525|524.4|524.7|524.1|9
1724727000000|2024-08-27 02:50:00|524.2|523.6|524.2|523.6|524.5|523.9|523.2|522.6|182
1724727300000|2024-08-27 02:55:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|14
1724727600000|2024-08-27 03:00:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|13
1724727900000|2024-08-27 03:05:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|6
1724728200000|2024-08-27 03:10:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|11
1724728500000|2024-08-27 03:15:00|523.8|523.2|524|523.4|524.1|523.5|523.8|523.2|2
1724728800000|2024-08-27 03:20:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|5
1724729100000|2024-08-27 03:25:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|1
1724729400000|2024-08-27 03:30:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|29
1724729700000|2024-08-27 03:35:00|524.3|523.7|524.5|523.9|524.5|523.9|524.2|523.6|5
1724730000000|2024-08-27 03:40:00|||||||||4
1724730600000|2024-08-27 03:50:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|80
1724730900000|2024-08-27 03:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|10
1724731200000|2024-08-27 04:00:00|524.4|523.8|524.2|523.6|524.4|523.8|524.2|523.6|4
1724731500000|2024-08-27 04:05:00|523.7|523.1|523.7|523.1|524|523.4|523.7|523.1|22
1724731800000|2024-08-27 04:10:00|524|523.4|524|523.4|524|523.4|524|523.4|11
1724732100000|2024-08-27 04:15:00|||||||||4
1724732400000|2024-08-27 04:20:00|524.2|523.6|524.2|523.6|524.2|523.6|524.1|523.5|12
1724733300000|2024-08-27 04:35:00|||||||||4
1724733600000|2024-08-27 04:40:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|13
1724733900000|2024-08-27 04:45:00|||||||||1
1724734800000|2024-08-27 05:00:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|10
1724735100000|2024-08-27 05:05:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|15
1724735400000|2024-08-27 05:10:00|||||||||1
1724735700000|2024-08-27 05:15:00|||||||||18
1724736000000|2024-08-27 05:20:00|||||||||1
1724736300000|2024-08-27 05:25:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|5
1724736600000|2024-08-27 05:30:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|14
1724737200000|2024-08-27 05:40:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|8
1724737500000|2024-08-27 05:45:00|525.2|524.6|525.2|524.6|525.4|524.8|525.2|524.6|13
1724737800000|2024-08-27 05:50:00|525.1|524.5|525.2|524.6|525.7|525.1|525.1|524.5|46
1724738100000|2024-08-27 05:55:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|19
1724738400000|2024-08-27 06:00:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|14
1724738700000|2024-08-27 06:05:00|525|524.4|525|524.4|525.2|524.6|525|524.4|6
1724739000000|2024-08-27 06:10:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|24
1724739300000|2024-08-27 06:15:00|524.8|524.2|524.8|524.2|524.8|524.2|524.5|523.9|46
1724739600000|2024-08-27 06:20:00|525|524.4|525|524.4|525|524.4|524.8|524.2|47
1724739900000|2024-08-27 06:25:00|||||||||5
1724740200000|2024-08-27 06:30:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|28
1724740500000|2024-08-27 06:35:00|||||||||4
1724740800000|2024-08-27 06:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|35
1724741100000|2024-08-27 06:45:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|22
1724741400000|2024-08-27 06:50:00|524.5|523.9|524.5|523.9|524.5|523.9|524.3|523.7|11
1724741700000|2024-08-27 06:55:00|524.4|523.8|524.4|523.8|524.5|523.9|524.3|523.7|69
1724742000000|2024-08-27 07:00:00|524.5|523.9|524.5|523.9|524.6|524|524.5|523.9|17
1724742300000|2024-08-27 07:05:00|524.3|523.7|523.9|523.3|524.3|523.7|523.8|523.2|26
1724742600000|2024-08-27 07:10:00|523.8|523.2|523.3|522.7|523.8|523.2|523.3|522.7|44
1724742900000|2024-08-27 07:15:00|523|522.4|523.5|522.9|523.5|522.9|523|522.4|104
1724743200000|2024-08-27 07:20:00|523.8|523.2|523.8|523.2|523.8|523.2|523.6|523|47
1724743500000|2024-08-27 07:25:00|524|523.4|523.8|523.2|524|523.4|523.8|523.2|20
1724743800000|2024-08-27 07:30:00|||||||||32
1724744100000|2024-08-27 07:35:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|51
1724744400000|2024-08-27 07:40:00|523.8|523.2|523.8|523.2|523.9|523.3|523.5|522.9|141
1724744700000|2024-08-27 07:45:00|523.9|523.3|523.8|523.2|524|523.4|523.8|523.2|17
1724745000000|2024-08-27 07:50:00|523.9|523.3|523.8|523.2|524|523.4|523.5|522.9|23
1724745300000|2024-08-27 07:55:00|523.5|522.9|523.3|522.7|523.5|522.9|523.3|522.7|41
1724745600000|2024-08-27 08:00:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|11
1724745900000|2024-08-27 08:05:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|39
1724746200000|2024-08-27 08:10:00|523.8|523.2|523.5|522.9|523.8|523.2|523.5|522.9|36
1724746500000|2024-08-27 08:15:00|523.6|523|523.8|523.2|523.8|523.2|523.6|523|20
1724746800000|2024-08-27 08:20:00|523.6|523|524|523.4|524|523.4|523.5|522.9|98
1724747100000|2024-08-27 08:25:00|523.9|523.3|524|523.4|524.1|523.5|523.8|523.2|49
1724747400000|2024-08-27 08:30:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|26
1724747700000|2024-08-27 08:35:00|523.8|523.2|523.8|523.2|524|523.4|523.8|523.2|20
1724748000000|2024-08-27 08:40:00|||||||||14
1724748300000|2024-08-27 08:45:00|524|523.4|524|523.4|524.5|523.9|524|523.4|62
1724748600000|2024-08-27 08:50:00|523.9|523.3|524.3|523.7|524.3|523.7|523.8|523.2|51
1724748900000|2024-08-27 08:55:00|524.2|523.6|524|523.4|524.5|523.9|524|523.4|71
1724749200000|2024-08-27 09:00:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|15
1724749500000|2024-08-27 09:05:00|523.7|523.1|523|522.4|523.7|523.1|522.7|522.1|118
1724749800000|2024-08-27 09:10:00|522.9|522.3|522|521.4|523|522.4|521.9|521.3|181
1724750100000|2024-08-27 09:15:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|122
1724750400000|2024-08-27 09:20:00|522.4|521.8|523|522.4|523|522.4|522.3|521.7|88
1724750700000|2024-08-27 09:25:00|522.8|522.2|523|522.4|523.2|522.6|522.8|522.2|42
1724751000000|2024-08-27 09:30:00|522.9|522.3|523|522.4|523.3|522.7|522.8|522.2|31
1724751300000|2024-08-27 09:35:00|522.9|522.3|523|522.4|523.3|522.7|522.8|522.2|132
1724751600000|2024-08-27 09:40:00|522.9|522.3|522.2|521.6|522.9|522.3|522|521.4|93
1724751900000|2024-08-27 09:45:00|522.3|521.7|521.8|521.2|522.3|521.7|521.8|521.2|112
1724752200000|2024-08-27 09:50:00|521.7|521.1|522|521.4|522|521.4|521.5|520.9|56
1724752500000|2024-08-27 09:55:00|522.2|521.6|522|521.4|522.3|521.7|522|521.4|36
1724752800000|2024-08-27 10:00:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|24
1724753100000|2024-08-27 10:05:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|199
1724753400000|2024-08-27 10:10:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|9
1724753700000|2024-08-27 10:15:00|522.5|521.9|522.5|521.9|522.8|522.2|522.5|521.9|62
1724754000000|2024-08-27 10:20:00|522.7|522.1|522.5|521.9|522.8|522.2|522.3|521.7|41
1724754300000|2024-08-27 10:25:00|522.4|521.8|522.3|521.7|522.7|522.1|522.3|521.7|22
1724754600000|2024-08-27 10:30:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|112
1724754900000|2024-08-27 10:35:00|522.2|521.6|521.5|520.9|522.2|521.6|521.5|520.9|108
1724755200000|2024-08-27 10:40:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|15
1724755500000|2024-08-27 10:45:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|22
1724755800000|2024-08-27 10:50:00|521.5|520.9|521.7|521.1|521.8|521.2|521.5|520.9|61
1724756100000|2024-08-27 10:55:00|521.5|520.9|521.8|521.2|521.8|521.2|521.5|520.9|14
1724756400000|2024-08-27 11:00:00|522|521.4|522|521.4|522|521.4|522|521.4|28
1724756700000|2024-08-27 11:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|5
1724757000000|2024-08-27 11:10:00|521.7|521.1|521.8|521.2|522|521.4|521.7|521.1|42
1724757300000|2024-08-27 11:15:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|333
1724757600000|2024-08-27 11:20:00|521.7|521.1|521.7|521.1|521.8|521.2|521.5|520.9|56
1724757900000|2024-08-27 11:25:00|521.8|521.2|521.8|521.2|522|521.4|521.6|521|45
1724758200000|2024-08-27 11:30:00|522.1|521.5|522.1|521.5|522.3|521.7|521.8|521.2|63
1724758500000|2024-08-27 11:35:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|39
1724758800000|2024-08-27 11:40:00|||||||||46
1724759100000|2024-08-27 11:45:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|43
1724759400000|2024-08-27 11:50:00|521.9|521.3|521.7|521.1|522.1|521.5|521.7|521.1|9
1724759700000|2024-08-27 11:55:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|17
1724760000000|2024-08-27 12:00:00|522.1|521.5|522.1|521.5|522.1|521.5|521.8|521.2|39
1724760300000|2024-08-27 12:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.6|521|128
1724760600000|2024-08-27 12:10:00|521.6|521|521.6|521|521.8|521.2|521.6|521|37
1724760900000|2024-08-27 12:15:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|56
1724761200000|2024-08-27 12:20:00|521.8|521.2|523.3|522.7|523.3|522.7|521.8|521.2|233
1724761500000|2024-08-27 12:25:00|523.1|522.5|523.3|522.7|523.8|523.2|523.1|522.5|283
1724761800000|2024-08-27 12:30:00|523.2|522.6|523.6|523|523.6|523|522.6|522|474
1724762100000|2024-08-27 12:35:00|523.7|523.1|523.6|523|524.2|523.6|523.6|523|795
1724762400000|2024-08-27 12:40:00|523.8|523.2|523.8|523.2|524.2|523.6|523.7|523.1|406
1724765400000|2024-08-27 13:30:00|524.1|523.5|526.6|526|526.6|526|523.6|523|1557
1724765700000|2024-08-27 13:35:00|526.4|525.8|526.8|526.2|527.8|527.2|526.1|525.5|1397
1724766000000|2024-08-27 13:40:00|526.7|526.1|528.8|528.2|529.1|528.5|526.6|526|1588
1724766300000|2024-08-27 13:45:00|528.7|528.1|528.3|527.7|528.9|528.3|527.6|527|1214
1724766600000|2024-08-27 13:50:00|528.6|528|528.4|527.8|529.1|528.5|527.6|527|1078
1724766900000|2024-08-27 13:55:00|528.3|527.7|529.1|528.5|529.3|528.7|528.3|527.7|600
1724767200000|2024-08-27 14:00:00|529.2|528.6|531.1|530.5|531.8|531.2|529.2|528.6|965
1724767500000|2024-08-27 14:05:00|531.3|530.7|531.6|531|531.6|531|529.8|529.2|526
1724767800000|2024-08-27 14:10:00|531.8|531.2|532.1|531.5|532.6|532|531.3|530.7|948
1724768100000|2024-08-27 14:15:00|532.2|531.6|532.6|532|533.1|532.5|531.6|531|956
1724768400000|2024-08-27 14:20:00|532.8|532.2|533.6|533|533.8|533.2|532.3|531.7|889
1724768700000|2024-08-27 14:25:00|533.5|532.9|533.3|532.7|533.8|533.2|533.1|532.5|639
1724769000000|2024-08-27 14:30:00|533.1|532.5|534.1|533.5|534.3|533.7|533.1|532.5|571
1724769300000|2024-08-27 14:35:00|533.8|533.2|535.6|535|535.6|535|533.6|533|745
1724769600000|2024-08-27 14:40:00|535.8|535.2|538.3|537.7|538.6|538|535.3|534.7|1345
1724769900000|2024-08-27 14:45:00|538.6|538|536.6|536|538.8|538.2|535.8|535.2|1451
1724770200000|2024-08-27 14:50:00|536.1|535.5|535.8|535.2|536.3|535.7|534.6|534|931
1724770500000|2024-08-27 14:55:00|535.6|535|534.3|533.7|535.8|535.2|534.3|533.7|882
1724770800000|2024-08-27 15:00:00|534.1|533.5|536.1|535.5|536.1|535.5|533.8|533.2|916
1724771100000|2024-08-27 15:05:00|535.8|535.2|537.1|536.5|537.3|536.7|535.3|534.7|551
1724771400000|2024-08-27 15:10:00|537.2|536.6|535.8|535.2|537.3|536.7|535.1|534.5|543
1724771700000|2024-08-27 15:15:00|536|535.4|536.1|535.5|536.8|536.2|535|534.4|627
1724772000000|2024-08-27 15:20:00|536.3|535.7|537.3|536.7|537.3|536.7|536.3|535.7|475
1724772300000|2024-08-27 15:25:00|537.1|536.5|535.3|534.7|537.3|536.7|535.3|534.7|571
1724772600000|2024-08-27 15:30:00|535.5|534.9|536.1|535.5|536.8|536.2|535|534.4|875
1724772900000|2024-08-27 15:35:00|535.8|535.2|536.6|536|536.8|536.2|535.8|535.2|236
1724773200000|2024-08-27 15:40:00|536.7|536.1|536.8|536.2|537.3|536.7|536|535.4|385
1724773500000|2024-08-27 15:45:00|537.1|536.5|536.8|536.2|537.6|537|536.6|536|505
1724773800000|2024-08-27 15:50:00|536.7|536.1|537.3|536.7|537.6|537|536.3|535.7|289
1724774100000|2024-08-27 15:55:00|537.6|537|537.6|537|537.8|537.2|537.3|536.7|441
1724774400000|2024-08-27 16:00:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|282
1724774700000|2024-08-27 16:05:00|537.7|537.1|537.8|537.2|537.8|537.2|537.1|536.5|332
1724775000000|2024-08-27 16:10:00|537.6|537|537.8|537.2|538.1|537.5|537.6|537|183
1724775300000|2024-08-27 16:15:00|537.7|537.1|537.8|537.2|538.1|537.5|537.6|537|333
1724775600000|2024-08-27 16:20:00|537.6|537|536.6|536|537.8|537.2|536.6|536|363
1724775900000|2024-08-27 16:25:00|536.3|535.7|534.8|534.2|536.3|535.7|534.8|534.2|382
1724776200000|2024-08-27 16:30:00|535|534.4|535.7|535.1|536.1|535.5|535|534.4|305
1724776500000|2024-08-27 16:35:00|535.6|535|534.8|534.2|535.8|535.2|534.6|534|215
1724776800000|2024-08-27 16:40:00|535.1|534.5|535.3|534.7|535.3|534.7|534.8|534.2|298
1724777100000|2024-08-27 16:45:00|535.6|535|535.8|535.2|536.2|535.6|535.6|535|319
1724777400000|2024-08-27 16:50:00|536.1|535.5|535.5|534.9|536.1|535.5|535.3|534.7|527
1724777700000|2024-08-27 16:55:00|535.6|535|535.8|535.2|536.1|535.5|535.1|534.5|1265
1724778000000|2024-08-27 17:00:00|535.6|535|535.8|535.2|536.1|535.5|535.3|534.7|267
1724778300000|2024-08-27 17:05:00|536.1|535.5|536.3|535.7|536.3|535.7|535.8|535.2|344
1724778600000|2024-08-27 17:10:00|536.6|536|535.5|534.9|536.6|536|535.5|534.9|483
1724778900000|2024-08-27 17:15:00|535.6|535|535.6|535|535.9|535.3|535.1|534.5|390
1724779200000|2024-08-27 17:20:00|535.7|535.1|535.4|534.8|536.1|535.5|535.4|534.8|309
1724779500000|2024-08-27 17:25:00|535.5|534.9|535.4|534.8|536|535.4|535.1|534.5|385
1724779800000|2024-08-27 17:30:00|535.5|534.9|535.4|534.8|535.9|535.3|535.4|534.8|356
1724780100000|2024-08-27 17:35:00|535.6|535|535.6|535|535.9|535.3|535.4|534.8|202
1724780400000|2024-08-27 17:40:00|535.4|534.8|535.4|534.8|535.6|535|535.1|534.5|163
1724780700000|2024-08-27 17:45:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|159
1724781000000|2024-08-27 17:50:00|535.4|534.8|535.1|534.5|535.4|534.8|534.9|534.3|399
1724781300000|2024-08-27 17:55:00|535.4|534.8|535.6|535|535.6|535|535.1|534.5|369
1724781600000|2024-08-27 18:00:00|535.9|535.3|536.1|535.5|536.1|535.5|534.9|534.3|639
1724781900000|2024-08-27 18:05:00|536.4|535.8|536.4|535.8|536.9|536.3|535.9|535.3|1029
1724782200000|2024-08-27 18:10:00|536.1|535.5|535.9|535.3|536.4|535.8|535.6|535|1816
1724782500000|2024-08-27 18:15:00|536.1|535.5|535.6|535|536.4|535.8|535.4|534.8|1491
1724803200000|2024-08-28 00:00:00|536.2|535.6|535.5|534.9|537|536.4|535.5|534.9|171
1724803500000|2024-08-28 00:05:00|535.3|534.7|535.3|534.7|535.4|534.8|534.7|534.1|34
1724803800000|2024-08-28 00:10:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|16
1724804100000|2024-08-28 00:15:00|535.2|534.6|535|534.4|535.2|534.6|534.9|534.3|18
1724804400000|2024-08-28 00:20:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|76
1724804700000|2024-08-28 00:25:00|534.9|534.3|534.9|534.3|534.9|534.3|534.8|534.2|18
1724805000000|2024-08-28 00:30:00|535.2|534.6|534.9|534.3|535.2|534.6|534.8|534.2|10
1724805300000|2024-08-28 00:35:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|6
1724805600000|2024-08-28 00:40:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|11
1724805900000|2024-08-28 00:45:00|534.7|534.1|534.8|534.2|534.9|534.3|534.7|534.1|11
1724806200000|2024-08-28 00:50:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|10
1724806500000|2024-08-28 00:55:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|12
1724806800000|2024-08-28 01:00:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|12
1724807100000|2024-08-28 01:05:00|534.9|534.3|534.9|534.3|535.3|534.7|534.8|534.2|13
1724807400000|2024-08-28 01:10:00|534.8|534.2|534.7|534.1|534.8|534.2|534.4|533.8|7
1724807700000|2024-08-28 01:15:00|534.6|534|534.7|534.1|534.7|534.1|534.4|533.8|6
1724808000000|2024-08-28 01:20:00|||||||||6
1724808300000|2024-08-28 01:25:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|9
1724808600000|2024-08-28 01:30:00|534.9|534.3|534.2|533.6|534.9|534.3|534.2|533.6|14
1724808900000|2024-08-28 01:35:00|534.4|533.8|534.4|533.8|534.4|533.8|534.3|533.7|3
1724809200000|2024-08-28 01:40:00|534.3|533.7|534.7|534.1|534.7|534.1|534.3|533.7|16
1724809500000|2024-08-28 01:45:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|12
1724809800000|2024-08-28 01:50:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|5
1724810100000|2024-08-28 01:55:00|||||||||3
1724810400000|2024-08-28 02:00:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|11
1724810700000|2024-08-28 02:05:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|14
1724811000000|2024-08-28 02:10:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|7
1724811300000|2024-08-28 02:15:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|4
1724811600000|2024-08-28 02:20:00|534.9|534.3|534.9|534.3|534.9|534.3|534.7|534.1|12
1724811900000|2024-08-28 02:25:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|5
1724812200000|2024-08-28 02:30:00|534.9|534.3|534.7|534.1|535.1|534.5|534.7|534.1|15
1724812500000|2024-08-28 02:35:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|10
1724812800000|2024-08-28 02:40:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|16
1724813100000|2024-08-28 02:45:00|534.7|534.1|534.7|534.1|534.9|534.3|534.7|534.1|9
1724813400000|2024-08-28 02:50:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|8
1724813700000|2024-08-28 02:55:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|7
1724814000000|2024-08-28 03:00:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|28
1724814300000|2024-08-28 03:05:00|||||||||55
1724814600000|2024-08-28 03:10:00|534.6|534|534.2|533.6|534.7|534.1|534.2|533.6|67
1724814900000|2024-08-28 03:15:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|6
1724815200000|2024-08-28 03:20:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|15
1724815500000|2024-08-28 03:25:00|534.1|533.5|534.7|534.1|534.7|534.1|534.1|533.5|15
1724815800000|2024-08-28 03:30:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|16
1724816100000|2024-08-28 03:35:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|5
1724816400000|2024-08-28 03:40:00|535.1|534.5|534.9|534.3|535.2|534.6|534.9|534.3|4
1724816700000|2024-08-28 03:45:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|9
1724817000000|2024-08-28 03:50:00|534.8|534.2|534.9|534.3|534.9|534.3|534.7|534.1|25
1724817300000|2024-08-28 03:55:00|535|534.4|535|534.4|535|534.4|535|534.4|2
1724817600000|2024-08-28 04:00:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|3
1724817900000|2024-08-28 04:05:00|535|534.4|535|534.4|535|534.4|535|534.4|1
1724818200000|2024-08-28 04:10:00|||||||||5
1724818500000|2024-08-28 04:15:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|9
1724818800000|2024-08-28 04:20:00|||||||||2
1724819100000|2024-08-28 04:25:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|9
1724819400000|2024-08-28 04:30:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|2
1724819700000|2024-08-28 04:35:00|||||||||3
1724820000000|2024-08-28 04:40:00|||||||||1
1724820300000|2024-08-28 04:45:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|3
1724820600000|2024-08-28 04:50:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|11
1724820900000|2024-08-28 04:55:00|||||||||7
1724821200000|2024-08-28 05:00:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|39
1724821500000|2024-08-28 05:05:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|6
1724821800000|2024-08-28 05:10:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|28
1724822100000|2024-08-28 05:15:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|68
1724822400000|2024-08-28 05:20:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|34
1724822700000|2024-08-28 05:25:00|534.3|533.7|534.2|533.6|534.5|533.9|534.2|533.6|11
1724823000000|2024-08-28 05:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|24
1724823300000|2024-08-28 05:35:00|534.1|533.5|534|533.4|534.1|533.5|533.7|533.1|27
1724630400000|2024-08-26 00:00:00|530.7|530.1|529.9|529.3|531.8|531.2|529.9|529.3|310
1724823600000|2024-08-28 05:40:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|5
1724823900000|2024-08-28 05:45:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|10
1724824200000|2024-08-28 05:50:00|534|533.4|534.1|533.5|534.2|533.6|534|533.4|22
1724630700000|2024-08-26 00:05:00|530|529.4|529.3|528.7|530.3|529.7|529.3|528.7|169
1724824500000|2024-08-28 05:55:00|534|533.4|534|533.4|534|533.4|533.7|533.1|25
1724824800000|2024-08-28 06:00:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|13
1724631000000|2024-08-26 00:10:00|529.4|528.8|529.3|528.7|529.5|528.9|529|528.4|73
1724825100000|2024-08-28 06:05:00|||||||||4
1724825400000|2024-08-28 06:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|11
1724631300000|2024-08-26 00:15:00|529|528.4|529|528.4|529.3|528.7|528.9|528.3|36
1724825700000|2024-08-28 06:15:00|534|533.4|534|533.4|534|533.4|533.7|533.1|19
1724826000000|2024-08-28 06:20:00|||||||||6
1724631600000|2024-08-26 00:20:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|56
1724826300000|2024-08-28 06:25:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|9
1724631900000|2024-08-26 00:25:00|528.8|528.2|528.5|527.9|528.9|528.3|528.5|527.9|34
1724826600000|2024-08-28 06:30:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|33
1724826900000|2024-08-28 06:35:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|13
1724632200000|2024-08-26 00:30:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|22
1724827200000|2024-08-28 06:40:00|535.4|534.8|535.2|534.6|535.6|535|535|534.4|31
1724827500000|2024-08-28 06:45:00|535.1|534.5|536|535.4|536.5|535.9|535.1|534.5|48
1724632500000|2024-08-26 00:35:00|528.6|528|528.6|528|528.8|528.2|528.5|527.9|30
1724827800000|2024-08-28 06:50:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|10
1724828100000|2024-08-28 06:55:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|90
1724632800000|2024-08-26 00:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|23
1724828400000|2024-08-28 07:00:00|535.5|534.9|535.5|534.9|535.5|534.9|535.2|534.6|25
1724633100000|2024-08-26 00:45:00|528.6|528|528.6|528|528.8|528.2|528.6|528|34
1724828700000|2024-08-28 07:05:00|535.2|534.6|535.5|534.9|535.6|535|535.2|534.6|30
1724829000000|2024-08-28 07:10:00|535.2|534.6|534.7|534.1|535.2|534.6|534.7|534.1|19
1724633400000|2024-08-26 00:50:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|36
1724829300000|2024-08-28 07:15:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|19
1724829600000|2024-08-28 07:20:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|18
1724633700000|2024-08-26 00:55:00|||||||||40
1724829900000|2024-08-28 07:25:00|534.4|533.8|535|534.4|535|534.4|534.2|533.6|71
1724634000000|2024-08-26 01:00:00|528.3|527.7|528.3|527.7|528.6|528|528.1|527.5|61
1724830200000|2024-08-28 07:30:00|534.7|534.1|535.2|534.6|535.2|534.6|534.7|534.1|27
1724634300000|2024-08-26 01:05:00|||||||||26
1724830500000|2024-08-28 07:35:00|535.1|534.5|534.7|534.1|535.1|534.5|534.5|533.9|48
1724830800000|2024-08-28 07:40:00|||||||||8
1724634600000|2024-08-26 01:10:00|528.4|527.8|528.8|528.2|528.8|528.2|528.3|527.7|23
1724831100000|2024-08-28 07:45:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|22
1724831400000|2024-08-28 07:50:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|13
1724634900000|2024-08-26 01:15:00|528.6|528|528.6|528|528.6|528|528.6|528|208
1724831700000|2024-08-28 07:55:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|3
1724832000000|2024-08-28 08:00:00|535|534.4|535|534.4|535|534.4|535|534.4|27
1724635200000|2024-08-26 01:20:00|||||||||4
1724832300000|2024-08-28 08:05:00|534.7|534.1|535|534.4|535|534.4|534.5|533.9|39
1724832600000|2024-08-28 08:10:00|534.7|534.1|534.9|534.3|535|534.4|534.7|534.1|28
1724635500000|2024-08-26 01:25:00|528.8|528.2|528.6|528|529.1|528.5|528.6|528|50
1724832900000|2024-08-28 08:15:00|535|534.4|535|534.4|535.1|534.5|535|534.4|13
1724833200000|2024-08-28 08:20:00|||||||||4
1724635800000|2024-08-26 01:30:00|528.9|528.3|528.6|528|528.9|528.3|528.3|527.7|52
1724833500000|2024-08-28 08:25:00|534.7|534.1|535|534.4|535.1|534.5|534.7|534.1|10
1724636100000|2024-08-26 01:35:00|528.4|527.8|528.3|527.7|528.4|527.8|528.1|527.5|25
1724833800000|2024-08-28 08:30:00|534.7|534.1|535|534.4|535|534.4|534.5|533.9|51
1724636400000|2024-08-26 01:40:00|528.4|527.8|528.3|527.7|528.6|528|528.3|527.7|11
1724834100000|2024-08-28 08:35:00|||||||||13
1724636700000|2024-08-26 01:45:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|7
1724834400000|2024-08-28 08:40:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|16
1724834700000|2024-08-28 08:45:00|535.2|534.6|536|535.4|536.5|535.9|535|534.4|74
1724637000000|2024-08-26 01:50:00|||||||||6
1724835000000|2024-08-28 08:50:00|535.7|535.1|536.5|535.9|536.5|535.9|535.7|535.1|55
1724637300000|2024-08-26 01:55:00|527.8|527.2|527.8|527.2|527.9|527.3|527.6|527|16
1724835300000|2024-08-28 08:55:00|536.2|535.6|536|535.4|536.4|535.8|536|535.4|94
1724637600000|2024-08-26 02:00:00|527.7|527.1|527.6|527|527.8|527.2|527.6|527|10
1724835600000|2024-08-28 09:00:00|535.9|535.3|536.9|536.3|537|536.4|535.7|535.1|119
1724637900000|2024-08-26 02:05:00|527.8|527.2|528.1|527.5|528.1|527.5|527.6|527|28
1724835900000|2024-08-28 09:05:00|537|536.4|536.2|535.6|537|536.4|536.2|535.6|46
1724836200000|2024-08-28 09:10:00|536.1|535.5|535.8|535.2|536.2|535.6|535.3|534.7|108
1724638200000|2024-08-26 02:10:00|528|527.4|527.8|527.2|528.1|527.5|527.8|527.2|4
1724836500000|2024-08-28 09:15:00|535.7|535.1|536|535.4|536|535.4|535.7|535.1|30
1724638500000|2024-08-26 02:15:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|10
1724836800000|2024-08-28 09:20:00|535.8|535.2|537.5|536.9|537.5|536.9|535.8|535.2|297
1724638800000|2024-08-26 02:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|10
1724837100000|2024-08-28 09:25:00|537.2|536.6|537.8|537.2|537.8|537.2|537|536.4|159
1724837400000|2024-08-28 09:30:00|537.7|537.1|537.5|536.9|537.9|537.3|537.5|536.9|47
1724639100000|2024-08-26 02:25:00|527.5|526.9|527.1|526.5|527.5|526.9|527.1|526.5|29
1724837700000|2024-08-28 09:35:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|54
1724639400000|2024-08-26 02:30:00|526.5|525.9|526.3|525.7|526.5|525.9|526.1|525.5|75
1724838000000|2024-08-28 09:40:00|537.5|536.9|537.5|536.9|537.6|537|537.3|536.7|104
1724838300000|2024-08-28 09:45:00|537.8|537.2|538.8|538.2|539.5|538.9|537.8|537.2|341
1724639700000|2024-08-26 02:35:00|526.1|525.5|525.8|525.2|526.1|525.5|525.8|525.2|116
1724838600000|2024-08-28 09:50:00|538.6|538|538.5|537.9|538.6|538|538|537.4|60
1724838900000|2024-08-28 09:55:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|33
1724640000000|2024-08-26 02:40:00|525.6|525|525.8|525.2|526.1|525.5|525.6|525|67
1724839200000|2024-08-28 10:00:00|537.9|537.3|537.8|537.2|538|537.4|537.5|536.9|39
1724640300000|2024-08-26 02:45:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|7
1724839500000|2024-08-28 10:05:00|537.5|536.9|537.8|537.2|537.8|537.2|537|536.4|40
1724839800000|2024-08-28 10:10:00|538|537.4|537.3|536.7|538|537.4|537.1|536.5|36
1724640600000|2024-08-26 02:50:00|526.3|525.7|526.5|525.9|526.6|526|526.3|525.7|47
1724840100000|2024-08-28 10:15:00|537|536.4|537.9|537.3|537.9|537.3|537|536.4|19
1724840400000|2024-08-28 10:20:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|10
1724640900000|2024-08-26 02:55:00|526.6|526|525.8|525.2|526.6|526|525.8|525.2|615
1724840700000|2024-08-28 10:25:00|537.5|536.9|537.5|536.9|537.8|537.2|537.5|536.9|29
1724841000000|2024-08-28 10:30:00|537.8|537.2|538|537.4|538.1|537.5|537.8|537.2|24
1724641200000|2024-08-26 03:00:00|526|525.4|525.8|525.2|526.1|525.5|525.8|525.2|19
1724841300000|2024-08-28 10:35:00|537.8|537.2|538|537.4|538.5|537.9|537.8|537.2|91
1724841600000|2024-08-28 10:40:00|537.9|537.3|538|537.4|538.3|537.7|537.8|537.2|73
1724641500000|2024-08-26 03:05:00|526|525.4|526.1|525.5|526.1|525.5|525.8|525.2|13
1724841900000|2024-08-28 10:45:00|538.3|537.7|538.5|537.9|538.8|538.2|538.3|537.7|97
1724641800000|2024-08-26 03:10:00|526.3|525.7|526.6|526|526.6|526|526.3|525.7|9
1724842200000|2024-08-28 10:50:00|538.4|537.8|538.5|537.9|538.8|538.2|538.3|537.7|220
1724842500000|2024-08-28 10:55:00|538.1|537.5|537.8|537.2|538.1|537.5|537.3|536.7|87
1724642100000|2024-08-26 03:15:00|526.7|526.1|527.3|526.7|527.3|526.7|526.7|526.1|58
1724842800000|2024-08-28 11:00:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|46
1724843100000|2024-08-28 11:05:00|537.9|537.3|537.9|537.3|538|537.4|537.5|536.9|20
1724642400000|2024-08-26 03:20:00|527.5|526.9|527.1|526.5|527.6|527|526.8|526.2|13
1724843400000|2024-08-28 11:10:00|537.8|537.2|538|537.4|538.3|537.7|537.8|537.2|91
1724843700000|2024-08-28 11:15:00|538.3|537.7|537.9|537.3|538.3|537.7|537.8|537.2|21
1724642700000|2024-08-26 03:25:00|527.2|526.6|527.6|527|527.7|527.1|527.1|526.5|12
1724844000000|2024-08-28 11:20:00|537.8|537.2|537.5|536.9|537.9|537.3|537.5|536.9|26
1724844300000|2024-08-28 11:25:00|537|536.4|536.5|535.9|537|536.4|536.3|535.7|299
1724643000000|2024-08-26 03:30:00|527.7|527.1|527.3|526.7|527.7|527.1|527.3|526.7|6
1724844600000|2024-08-28 11:30:00|536.3|535.7|536.3|535.7|536.5|535.9|536|535.4|17
1724643300000|2024-08-26 03:35:00|||||||||4
1724844900000|2024-08-28 11:35:00|536.5|535.9|536.3|535.7|536.5|535.9|536|535.4|32
1724643600000|2024-08-26 03:40:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|4
1724845200000|2024-08-28 11:40:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|22
1724643900000|2024-08-26 03:45:00|527|526.4|527|526.4|527|526.4|526.9|526.3|0
1724845500000|2024-08-28 11:45:00|536|535.4|536|535.4|536.3|535.7|536|535.4|36
1724845800000|2024-08-28 11:50:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|28
1724644200000|2024-08-26 03:50:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|1
1724846100000|2024-08-28 11:55:00|535.8|535.2|536.3|535.7|536.3|535.7|535.5|534.9|145
1724644500000|2024-08-26 03:55:00|527|526.4|526.7|526.1|527|526.4|526.6|526|3
1724846400000|2024-08-28 12:00:00|536|535.4|536|535.4|536.3|535.7|535.8|535.2|54
1724846700000|2024-08-28 12:05:00|535.9|535.3|536.3|535.7|536.5|535.9|535.9|535.3|339
1724644800000|2024-08-26 04:00:00|526.6|526|526.6|526|526.6|526|526.5|525.9|8
1724847000000|2024-08-28 12:10:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|148
1724645100000|2024-08-26 04:05:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|4
1724847300000|2024-08-28 12:15:00|536.3|535.7|536.5|535.9|536.8|536.2|536|535.4|84
1724847600000|2024-08-28 12:20:00|536.7|536.1|536.8|536.2|537|536.4|536.5|535.9|36
1724645400000|2024-08-26 04:10:00|526.6|526|526.6|526|526.6|526|526.6|526|1
1724847900000|2024-08-28 12:25:00|536.7|536.1|536.3|535.7|536.8|536.2|536|535.4|81
1724848200000|2024-08-28 12:30:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|238
1724645700000|2024-08-26 04:15:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|101
1724848500000|2024-08-28 12:35:00|536.3|535.7|537.3|536.7|537.5|536.9|536.3|535.7|154
1724646000000|2024-08-26 04:20:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|9
1724848800000|2024-08-28 12:40:00|537.2|536.6|536.8|536.2|537.3|536.7|536.8|536.2|143
1724851800000|2024-08-28 13:30:00|536.5|535.9|539.9|539.3|540.9|540.3|536|535.4|2537
1724646300000|2024-08-26 04:25:00|526.5|525.9|526.9|526.3|526.9|526.3|526.5|525.9|10
1724852100000|2024-08-28 13:35:00|540|539.4|540.8|540.2|541|540.4|539|538.4|1077
1724646600000|2024-08-26 04:30:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|7
1724852400000|2024-08-28 13:40:00|541|540.4|541.5|540.9|541.8|541.2|540.3|539.7|1138
1724852700000|2024-08-28 13:45:00|541.7|541.1|542.9|542.3|543.6|543|541.7|541.1|1137
1724646900000|2024-08-26 04:35:00|526.2|525.6|526.1|525.5|526.4|525.8|526.1|525.5|2
1724853000000|2024-08-28 13:50:00|543.1|542.5|540.6|540|543.1|542.5|540.3|539.7|732
1724647200000|2024-08-26 04:40:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|1
1724853300000|2024-08-28 13:55:00|540.8|540.2|542.3|541.7|542.3|541.7|540.6|540|601
1724647500000|2024-08-26 04:45:00|526.2|525.6|526.2|525.6|526.4|525.8|526.2|525.6|4
1724853600000|2024-08-28 14:00:00|542.4|541.8|542.6|542|543.1|542.5|542.3|541.7|706
1724647800000|2024-08-26 04:50:00|526.4|525.8|526.5|525.9|526.6|526|526.4|525.8|3
1724853900000|2024-08-28 14:05:00|542.8|542.2|543.8|543.2|544.6|544|542.8|542.2|936
1724648100000|2024-08-26 04:55:00|526.6|526|526.4|525.8|526.7|526.1|526.2|525.6|11
1724854200000|2024-08-28 14:10:00|544.1|543.5|543.6|543|544.1|543.5|542.6|542|456
1724854500000|2024-08-28 14:15:00|543.4|542.8|542.6|542|543.4|542.8|542.3|541.7|1266
1724648400000|2024-08-26 05:00:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|7
1724854800000|2024-08-28 14:20:00|542.8|542.2|543.6|543|543.6|543|542.3|541.7|522
1724648700000|2024-08-26 05:05:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|3
1724855100000|2024-08-28 14:25:00|543.3|542.7|542.8|542.2|543.6|543|542.3|541.7|817
1724855400000|2024-08-28 14:30:00|543.1|542.5|542.3|541.7|543.3|542.7|541.6|541|669
1724649000000|2024-08-26 05:10:00|||||||||5
1724855700000|2024-08-28 14:35:00|542.6|542|543.1|542.5|543.3|542.7|542.3|541.7|553
1724649300000|2024-08-26 05:15:00|||||||||6
1724856000000|2024-08-28 14:40:00|542.9|542.3|541.3|540.7|543.1|542.5|541.3|540.7|682
1724649600000|2024-08-26 05:20:00|||||||||10
1724856300000|2024-08-28 14:45:00|541.1|540.5|541.3|540.7|542.3|541.7|541.1|540.5|345
1724649900000|2024-08-26 05:25:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|1
1724856600000|2024-08-28 14:50:00|541.6|541|541.8|541.2|542.4|541.8|541.4|540.8|209
1724650200000|2024-08-26 05:30:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|12
1724856900000|2024-08-28 14:55:00|542.1|541.5|540.8|540.2|542.1|541.5|540.8|540.2|330
1724650500000|2024-08-26 05:35:00|526.5|525.9|526.3|525.7|526.5|525.9|525.4|524.8|172
1724857200000|2024-08-28 15:00:00|540.6|540|540.6|540|541.3|540.7|539.8|539.2|409
1724650800000|2024-08-26 05:40:00|526.4|525.8|526.1|525.5|526.5|525.9|526.1|525.5|8
1724857500000|2024-08-28 15:05:00|540.4|539.8|540.3|539.7|540.8|540.2|539.8|539.2|538
1724857800000|2024-08-28 15:10:00|540.6|540|542.1|541.5|542.8|542.2|540.6|540|749
1724651100000|2024-08-26 05:45:00|526.3|525.7|526.1|525.5|526.4|525.8|525.6|525|109
1724858100000|2024-08-28 15:15:00|541.8|541.2|542.3|541.7|542.6|542|541.1|540.5|262
1724651400000|2024-08-26 05:50:00|526.3|525.7|526.1|525.5|526.4|525.8|526.1|525.5|7
1724858400000|2024-08-28 15:20:00|542.4|541.8|541.6|541|542.6|542|541.6|541|363
1724858700000|2024-08-28 15:25:00|541.8|541.2|542.6|542|542.6|542|541.6|541|202
1724651700000|2024-08-26 05:55:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|7
1724859000000|2024-08-28 15:30:00|542.4|541.8|542.6|542|542.8|542.2|542.2|541.6|290
1724859300000|2024-08-28 15:35:00|542.8|542.2|543.8|543.2|543.8|543.2|542.8|542.2|423
1724652000000|2024-08-26 06:00:00|526.5|525.9|526.4|525.8|526.5|525.9|526.1|525.5|5
1724859600000|2024-08-28 15:40:00|543.7|543.1|543.6|543|544.1|543.5|543.3|542.7|605
1724859900000|2024-08-28 15:45:00|543.3|542.7|543.1|542.5|543.6|543|542.3|541.7|255
1724652300000|2024-08-26 06:05:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|26
1724860200000|2024-08-28 15:50:00|543.3|542.7|543.6|543|544.1|543.5|543.3|542.7|257
1724860500000|2024-08-28 15:55:00|543.3|542.7|544.1|543.5|544.3|543.7|543.1|542.5|363
1724652600000|2024-08-26 06:10:00|526.8|526.2|526.6|526|526.8|526.2|526.4|525.8|27
1724860800000|2024-08-28 16:00:00|543.8|543.2|542.1|541.5|544.1|543.5|542.1|541.5|267
1724861100000|2024-08-28 16:05:00|542.3|541.7|542.8|542.2|543.1|542.5|542.1|541.5|209
1724652900000|2024-08-26 06:15:00|526.5|525.9|526.4|525.8|526.5|525.9|526.4|525.8|10
1724861400000|2024-08-28 16:10:00|542.6|542|543.1|542.5|543.1|542.5|542.3|541.7|203
1724861700000|2024-08-28 16:15:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|306
1724653200000|2024-08-26 06:20:00|526.5|525.9|526.6|526|526.6|526|526.4|525.8|3
1724862000000|2024-08-28 16:20:00|543.5|542.9|543.1|542.5|544.1|543.5|542.8|542.2|333
1724653500000|2024-08-26 06:25:00|526.8|526.2|527|526.4|527|526.4|526.8|526.2|23
1724862300000|2024-08-28 16:25:00|542.8|542.2|542.8|542.2|543.6|543|542.8|542.2|186
1724862600000|2024-08-28 16:30:00|543|542.4|544.1|543.5|544.1|543.5|542.8|542.2|463
1724653800000|2024-08-26 06:30:00|527.1|526.5|526.9|526.3|527.1|526.5|526.6|526|14
1724862900000|2024-08-28 16:35:00|543.8|543.2|544.1|543.5|544.1|543.5|543.6|543|217
1724863200000|2024-08-28 16:40:00|543.8|543.2|543.6|543|544.3|543.7|543.1|542.5|581
1724654100000|2024-08-26 06:35:00|526.6|526|526.7|526.1|526.7|526.1|526.4|525.8|15
1724863500000|2024-08-28 16:45:00|543.3|542.7|544.1|543.5|544.1|543.5|543.2|542.6|191
1724863800000|2024-08-28 16:50:00|544|543.4|544.1|543.5|544.1|543.5|543.8|543.2|140
1724654400000|2024-08-26 06:40:00|526.8|526.2|526.9|526.3|527.2|526.6|526.8|526.2|7
1724864100000|2024-08-28 16:55:00|544|543.4|542.6|542|544.1|543.5|542.2|541.6|647
1724864400000|2024-08-28 17:00:00|542.8|542.2|541|540.4|542.8|542.2|541|540.4|488
1724654700000|2024-08-26 06:45:00|527.2|526.6|526.4|525.8|527.2|526.6|526.4|525.8|71
1724864700000|2024-08-28 17:05:00|540.8|540.2|541.1|540.5|541.2|540.6|540.1|539.5|694
1724865000000|2024-08-28 17:10:00|541|540.4|541.1|540.5|541.8|541.2|540.8|540.2|349
1724655000000|2024-08-26 06:50:00|526.7|526.1|527.2|526.6|527.3|526.7|526.7|526.1|41
1724865300000|2024-08-28 17:15:00|541.3|540.7|541.3|540.7|541.6|541|540.8|540.2|419
1724655300000|2024-08-26 06:55:00|527.4|526.8|527.4|526.8|527.5|526.9|526.9|526.3|556
1724865600000|2024-08-28 17:20:00|541.2|540.6|542.3|541.7|542.6|542|541.1|540.5|584
1724865900000|2024-08-28 17:25:00|542.1|541.5|541.8|541.2|542.3|541.7|541.3|540.7|421
1724655600000|2024-08-26 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|527|526.4|102
1724866200000|2024-08-28 17:30:00|542|541.4|542.6|542|543.1|542.5|541.8|541.2|830
1724866500000|2024-08-28 17:35:00|542.8|542.2|543.3|542.7|543.6|543|542.8|542.2|402
1724655900000|2024-08-26 07:05:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|39
1724866800000|2024-08-28 17:40:00|543.1|542.5|543.1|542.5|543.3|542.7|542.7|542.1|201
1724867100000|2024-08-28 17:45:00|542.8|542.2|543.3|542.7|543.3|542.7|542.8|542.2|291
1724656200000|2024-08-26 07:10:00|526.9|526.3|526.7|526.1|527.2|526.6|526.7|526.1|103
1724867400000|2024-08-28 17:50:00|543.1|542.5|542.8|542.2|543.1|542.5|542.6|542|703
1724867700000|2024-08-28 17:55:00|542.7|542.1|542.3|541.7|543.1|542.5|542.3|541.7|729
1724656500000|2024-08-26 07:15:00|||||||||36
1724868000000|2024-08-28 18:00:00|542.2|541.6|541.3|540.7|542.3|541.7|541.1|540.5|600
1724656800000|2024-08-26 07:20:00|526.4|525.8|526.4|525.8|526.9|526.3|526.4|525.8|70
1724868300000|2024-08-28 18:05:00|541.1|540.5|541.8|541.2|542.1|541.5|540.8|540.2|691
1724868600000|2024-08-28 18:10:00|541.7|541.1|542.3|541.7|542.8|542.2|541.6|541|2089
1724657100000|2024-08-26 07:25:00|526.2|525.6|525.9|525.3|526.4|525.8|525.9|525.3|51
1724868900000|2024-08-28 18:15:00|542.2|541.6|542.2|541.6|542.6|542|541.3|540.7|1614
1724657400000|2024-08-26 07:30:00|526.2|525.6|525.9|525.3|526.2|525.6|525.7|525.1|64
1724889600000|2024-08-29 00:00:00|540.3|539.7|541.1|540.5|541.9|541.3|539.4|538.8|186
1724657700000|2024-08-26 07:35:00|525.7|525.1|525.9|525.3|526.2|525.6|525.7|525.1|67
1724889900000|2024-08-29 00:05:00|540.9|540.3|542.8|542.2|542.8|542.2|540.8|540.2|342
1724658000000|2024-08-26 07:40:00|525.8|525.2|525.7|525.1|525.9|525.3|525.7|525.1|46
1724890200000|2024-08-29 00:10:00|542.9|542.3|542.3|541.7|542.9|542.3|541.9|541.3|132
1724890500000|2024-08-29 00:15:00|542.4|541.8|541.9|541.3|542.4|541.8|541.9|541.3|29
1724658300000|2024-08-26 07:45:00|525.5|524.9|525.4|524.8|525.7|525.1|525.4|524.8|53
1724890800000|2024-08-29 00:20:00|541.8|541.2|541.9|541.3|541.9|541.3|541.6|541|17
1724658600000|2024-08-26 07:50:00|525.3|524.7|524.9|524.3|525.3|524.7|524.7|524.1|69
1724891100000|2024-08-29 00:25:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|110
1724891400000|2024-08-29 00:30:00|542|541.4|542.4|541.8|542.4|541.8|542|541.4|18
1724658900000|2024-08-26 07:55:00|525.4|524.8|525.2|524.6|525.4|524.8|524.7|524.1|139
1724891700000|2024-08-29 00:35:00|542.7|542.1|542.7|542.1|542.7|542.1|542.4|541.8|27
1724892000000|2024-08-29 00:40:00|542.5|541.9|542.7|542.1|542.7|542.1|542.5|541.9|13
1724659200000|2024-08-26 08:00:00|525.3|524.7|525.2|524.6|525.4|524.8|525.2|524.6|50
1724892300000|2024-08-29 00:45:00|||||||||12
1724892600000|2024-08-29 00:50:00|542.4|541.8|542.2|541.6|542.4|541.8|541.9|541.3|11
1724659500000|2024-08-26 08:05:00|525.4|524.8|526.2|525.6|526.2|525.6|525.4|524.8|70
1724892900000|2024-08-29 00:55:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|4
1724659800000|2024-08-26 08:10:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|150
1724893200000|2024-08-29 01:00:00|542.4|541.8|541|540.4|542.4|541.8|540.4|539.8|169
1724893500000|2024-08-29 01:05:00|541.2|540.6|541.2|540.6|541.5|540.9|540.9|540.3|284
1724660100000|2024-08-26 08:15:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|40
1724893800000|2024-08-29 01:10:00|541.3|540.7|541.3|540.7|541.3|540.7|540.9|540.3|21
1724894100000|2024-08-29 01:15:00|541.2|540.6|543.5|542.9|544.2|543.6|541.2|540.6|286
1724660400000|2024-08-26 08:20:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|39
1724894400000|2024-08-29 01:20:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|18
1724894700000|2024-08-29 01:25:00|542.8|542.2|543.5|542.9|543.5|542.9|542.7|542.1|18
1724660700000|2024-08-26 08:25:00|526.9|526.3|526.9|526.3|527.1|526.5|526.8|526.2|54
1724895000000|2024-08-29 01:30:00|543.7|543.1|543.7|543.1|543.7|543.1|543.4|542.8|19
1724661000000|2024-08-26 08:30:00|526.8|526.2|526.7|526.1|526.8|526.2|526.4|525.8|39
1724895300000|2024-08-29 01:35:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|6
1724895600000|2024-08-29 01:40:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|8
1724661300000|2024-08-26 08:35:00|526.9|526.3|527.4|526.8|527.4|526.8|526.9|526.3|50
1724895900000|2024-08-29 01:45:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|18
1724896200000|2024-08-29 01:50:00|544.2|543.6|544.3|543.7|544.4|543.8|543.9|543.3|34
1724661600000|2024-08-26 08:40:00|527.2|526.6|527.2|526.6|527.3|526.7|526.9|526.3|209
1724896500000|2024-08-29 01:55:00|544.4|543.8|544.2|543.6|544.4|543.8|544|543.4|15
1724661900000|2024-08-26 08:45:00|527.3|526.7|527.4|526.8|528.1|527.5|527.2|526.6|66
1724896800000|2024-08-29 02:00:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|10
1724897100000|2024-08-29 02:05:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|16
1724662200000|2024-08-26 08:50:00|527.7|527.1|527.9|527.3|528.4|527.8|527.4|526.8|272
1724897400000|2024-08-29 02:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|6
1724897700000|2024-08-29 02:15:00|544.2|543.6|544.2|543.6|544.4|543.8|544.2|543.6|12
1724662500000|2024-08-26 08:55:00|527.7|527.1|526.9|526.3|527.7|527.1|526.9|526.3|68
1724898000000|2024-08-29 02:20:00|544.3|543.7|543.8|543.2|544.3|543.7|543.7|543.1|15
1724662800000|2024-08-26 09:00:00|527.2|526.6|526.7|526.1|527.9|527.3|526.7|526.1|127
1724898300000|2024-08-29 02:25:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|2
1724663100000|2024-08-26 09:05:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|59
1724898600000|2024-08-29 02:30:00|543.7|543.1|543.9|543.3|544|543.4|543.7|543.1|11
1724663400000|2024-08-26 09:10:00|526.8|526.2|526.4|525.8|527.1|526.5|526.2|525.6|36
1724898900000|2024-08-29 02:35:00|543.7|543.1|543.7|543.1|543.7|543.1|543.5|542.9|6
1724663700000|2024-08-26 09:15:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|81
1724899200000|2024-08-29 02:40:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|5
1724664000000|2024-08-26 09:20:00|525.7|525.1|525.7|525.1|525.9|525.3|525.6|525|58
1724899500000|2024-08-29 02:45:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|9
1724664300000|2024-08-26 09:25:00|525.8|525.2|525.7|525.1|525.8|525.2|525.3|524.7|79
1724899800000|2024-08-29 02:50:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|2
1724900100000|2024-08-29 02:55:00|||||||||2
1724664600000|2024-08-26 09:30:00|525.8|525.2|525.5|524.9|526|525.4|525.5|524.9|23
1724900400000|2024-08-29 03:00:00|543.8|543.2|543.7|543.1|543.8|543.2|543.7|543.1|4
1724900700000|2024-08-29 03:05:00|||||||||4
1724664900000|2024-08-26 09:35:00|525.6|525|525.6|525|525.8|525.2|525.5|524.9|39
1724901000000|2024-08-29 03:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|6
1724901300000|2024-08-29 03:15:00|||||||||9
1724665200000|2024-08-26 09:40:00|525.7|525.1|525.5|524.9|526.1|525.5|525.5|524.9|35
1724901600000|2024-08-29 03:20:00|||||||||3
1724665500000|2024-08-26 09:45:00|525.3|524.7|525.2|524.6|525.5|524.9|525.2|524.6|17
1724902200000|2024-08-29 03:30:00|543.8|543.2|543.7|543.1|543.9|543.3|543.7|543.1|8
1724902500000|2024-08-29 03:35:00|543.9|543.3|543.7|543.1|543.9|543.3|543.7|543.1|11
1724665800000|2024-08-26 09:50:00|525.3|524.7|525.2|524.6|525.5|524.9|525|524.4|309
1724902800000|2024-08-29 03:40:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|8
1724903100000|2024-08-29 03:45:00|543.1|542.5|543.2|542.6|543.2|542.6|542.9|542.3|7
1724666100000|2024-08-26 09:55:00|525|524.4|525.5|524.9|525.6|525|525|524.4|24
1724903400000|2024-08-29 03:50:00|543.4|542.8|543.2|542.6|543.4|542.8|543.2|542.6|4
1724903700000|2024-08-29 03:55:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|11
1724666400000|2024-08-26 10:00:00|525.3|524.7|525.2|524.6|525.3|524.7|525|524.4|12
1724904000000|2024-08-29 04:00:00|543.2|542.6|543.2|542.6|543.2|542.6|543.2|542.6|3
1724904300000|2024-08-29 04:05:00|||||||||6
1724666700000|2024-08-26 10:05:00|525.5|524.9|525.2|524.6|525.5|524.9|525.2|524.6|31
1724904600000|2024-08-29 04:10:00|543.3|542.7|542.7|542.1|543.4|542.8|542.7|542.1|11
1724904900000|2024-08-29 04:15:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|64
1724667000000|2024-08-26 10:10:00|525.3|524.7|526|525.4|526.1|525.5|525.3|524.7|29
1724905200000|2024-08-29 04:20:00|542.9|542.3|543.2|542.6|543.3|542.7|542.9|542.3|6
1724905500000|2024-08-29 04:25:00|||||||||1
1724905800000|2024-08-29 04:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|7
1724667300000|2024-08-26 10:15:00|525.6|525|525.5|524.9|525.7|525.1|525.3|524.7|16
1724906100000|2024-08-29 04:35:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|9
1724667600000|2024-08-26 10:20:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|89
1724906400000|2024-08-29 04:40:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|3
1724906700000|2024-08-29 04:45:00|||||||||3
1724667900000|2024-08-26 10:25:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|32
1724907000000|2024-08-29 04:50:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|18
1724907300000|2024-08-29 04:55:00|542.9|542.3|543.2|542.6|543.2|542.6|542.9|542.3|1
1724668200000|2024-08-26 10:30:00|525.5|524.9|525.3|524.7|525.5|524.9|525.1|524.5|219
1724907600000|2024-08-29 05:00:00|542.8|542.2|542.2|541.6|542.8|542.2|542.2|541.6|21
1724907900000|2024-08-29 05:05:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|3
1724668500000|2024-08-26 10:35:00|525.2|524.6|525.7|525.1|526|525.4|525.2|524.6|88
1724908200000|2024-08-29 05:10:00|||||||||1
1724908500000|2024-08-29 05:15:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|5
1724668800000|2024-08-26 10:40:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|18
1724908800000|2024-08-29 05:20:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|10
1724909100000|2024-08-29 05:25:00|542.6|542|542.6|542|542.6|542|542.6|542|4
1724669100000|2024-08-26 10:45:00|525.6|525|525.7|525.1|525.7|525.1|525.5|524.9|12
1724909400000|2024-08-29 05:30:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|1
1724669400000|2024-08-26 10:50:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|22
1724910000000|2024-08-29 05:40:00|||||||||1
1724910300000|2024-08-29 05:45:00|542.8|542.2|542.8|542.2|543|542.4|542.8|542.2|17
1724669700000|2024-08-26 10:55:00|526|525.4|526|525.4|526|525.4|526|525.4|37
1724910600000|2024-08-29 05:50:00|542.7|542.1|542.8|542.2|543|542.4|542.7|542.1|6
1724910900000|2024-08-29 05:55:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|3
1724670000000|2024-08-26 11:00:00|525.9|525.3|525.7|525.1|525.9|525.3|525.5|524.9|68
1724911200000|2024-08-29 06:00:00|||||||||8
1724911500000|2024-08-29 06:05:00|542.5|541.9|542.7|542.1|542.7|542.1|542.2|541.6|40
1724670300000|2024-08-26 11:05:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|25
1724911800000|2024-08-29 06:10:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|11
1724912100000|2024-08-29 06:15:00|542.6|542|542.6|542|542.6|542|542.5|541.9|9
1724670600000|2024-08-26 11:10:00|525.9|525.3|525.7|525.1|525.9|525.3|525.2|524.6|69
1724912400000|2024-08-29 06:20:00|542.5|541.9|542.2|541.6|542.5|541.9|542|541.4|32
1724670900000|2024-08-26 11:15:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|58
1724913000000|2024-08-29 06:30:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|3
1724913300000|2024-08-29 06:35:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|52
1724671200000|2024-08-26 11:20:00|525.7|525.1|525.2|524.6|525.7|525.1|525.2|524.6|23
1724913600000|2024-08-29 06:40:00|542|541.4|542|541.4|542|541.4|542|541.4|6
1724671500000|2024-08-26 11:25:00|525|524.4|524.6|524|525.2|524.6|524.5|523.9|86
1724913900000|2024-08-29 06:45:00|541.7|541.1|541.7|541.1|542|541.4|541.7|541.1|24
1724671800000|2024-08-26 11:30:00|524.7|524.1|523.7|523.1|524.7|524.1|523.2|522.6|411
1724914200000|2024-08-29 06:50:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|25
1724672100000|2024-08-26 11:35:00|523.6|523|524.2|523.6|524.2|523.6|523.6|523|85
1724914500000|2024-08-29 06:55:00|541.6|541|541.5|540.9|541.7|541.1|541.2|540.6|45
1724672400000|2024-08-26 11:40:00|524.1|523.5|524|523.4|524.1|523.5|523.7|523.1|47
1724914800000|2024-08-29 07:00:00|541.6|541|542|541.4|542|541.4|541.2|540.6|102
1724672700000|2024-08-26 11:45:00|524.2|523.6|525.1|524.5|525.1|524.5|524|523.4|64
1724915100000|2024-08-29 07:05:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|21
1724915400000|2024-08-29 07:10:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|8
1724673000000|2024-08-26 11:50:00|525.2|524.6|524.7|524.1|525.4|524.8|524.7|524.1|49
1724915700000|2024-08-29 07:15:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|116
1724916000000|2024-08-29 07:20:00|541.6|541|542|541.4|542|541.4|541.6|541|17
1724673300000|2024-08-26 11:55:00|524.9|524.3|525|524.4|525|524.4|524.7|524.1|32
1724916300000|2024-08-29 07:25:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|6
1724916600000|2024-08-29 07:30:00|542|541.4|542.3|541.7|542.3|541.7|541.8|541.2|34
1724673600000|2024-08-26 12:00:00|524.9|524.3|524.5|523.9|525.1|524.5|524.5|523.9|106
1724916900000|2024-08-29 07:35:00|542.5|541.9|542.3|541.7|542.5|541.9|542.2|541.6|24
1724917200000|2024-08-29 07:40:00|542.2|541.6|542.5|541.9|543|542.4|542.2|541.6|56
1724673900000|2024-08-26 12:05:00|524.2|523.6|523.7|523.1|524.2|523.6|523.7|523.1|149
1724917500000|2024-08-29 07:45:00|542.3|541.7|542.2|541.6|542.3|541.7|542.1|541.5|13
1724674200000|2024-08-26 12:10:00|524|523.4|523.7|523.1|524|523.4|523.5|522.9|123
1724917800000|2024-08-29 07:50:00|542|541.4|541.6|541|542.1|541.5|541.6|541|20
1724918100000|2024-08-29 07:55:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|4
1724674500000|2024-08-26 12:15:00|523.9|523.3|523.1|522.5|523.9|523.3|523|522.4|863
1724918400000|2024-08-29 08:00:00|541.8|541.2|541.2|540.6|541.8|541.2|541.2|540.6|14
1724918700000|2024-08-29 08:05:00|541|540.4|540.2|539.6|541|540.4|539.5|538.9|281
1724674800000|2024-08-26 12:20:00|523.2|522.6|523|522.4|523.2|522.6|522.7|522.1|154
1724919000000|2024-08-29 08:10:00|540.5|539.9|540|539.4|540.5|539.9|540|539.4|15
1724919300000|2024-08-29 08:15:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|22
1724675100000|2024-08-26 12:25:00|522.9|522.3|522.9|522.3|523|522.4|522.5|521.9|147
1724919600000|2024-08-29 08:20:00|539.9|539.3|539.5|538.9|540|539.4|539.2|538.6|47
1724675400000|2024-08-26 12:30:00|523|522.4|523|522.4|523|522.4|522.3|521.7|237
1724919900000|2024-08-29 08:25:00|||||||||8
1724920200000|2024-08-29 08:30:00|539.2|538.6|539.1|538.5|539.5|538.9|538.6|538|214
1724675700000|2024-08-26 12:35:00|522.8|522.2|522.8|522.2|523|522.4|522.8|522.2|115
1724920500000|2024-08-29 08:35:00|539|538.4|539|538.4|539|538.4|538.5|537.9|37
1724920800000|2024-08-29 08:40:00|539.2|538.6|539.1|538.5|539.2|538.6|539|538.4|130
1724676000000|2024-08-26 12:40:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|143
1724921100000|2024-08-29 08:45:00|539|538.4|539|538.4|539.2|538.6|538.7|538.1|257
1724921400000|2024-08-29 08:50:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|153
1724679000000|2024-08-26 13:30:00|522.8|522.2|527.8|527.2|528|527.4|522.5|521.9|1635
1724921700000|2024-08-29 08:55:00|538.6|538|538.7|538.1|539|538.4|538.6|538|50
1724922000000|2024-08-29 09:00:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|46
1724679300000|2024-08-26 13:35:00|527.9|527.3|528|527.4|529|528.4|526.8|526.2|960
1724922300000|2024-08-29 09:05:00|538.2|537.6|538.7|538.1|539|538.4|538.2|537.6|29
1724922600000|2024-08-29 09:10:00|539|538.4|539|538.4|539.2|538.6|539|538.4|61
1724679600000|2024-08-26 13:40:00|527.9|527.3|526|525.4|528.5|527.9|525.8|525.2|2894
1724922900000|2024-08-29 09:15:00|538.9|538.3|539.7|539.1|539.9|539.3|538.7|538.1|79
1724923200000|2024-08-29 09:20:00|539.5|538.9|539.7|539.1|540|539.4|539.1|538.5|71
1724679900000|2024-08-26 13:45:00|526.1|525.5|525.3|524.7|526.3|525.7|524.8|524.2|2485
1724923500000|2024-08-29 09:25:00|539.6|539|539.2|538.6|539.7|539.1|538.7|538.1|99
1724680200000|2024-08-26 13:50:00|525.5|524.9|527.5|526.9|527.5|526.9|524.5|523.9|739
1724923800000|2024-08-29 09:30:00|539.1|538.5|539.2|538.6|539.5|538.9|538.9|538.3|32
1724924100000|2024-08-29 09:35:00|539.5|538.9|539.4|538.8|539.5|538.9|539.2|538.6|32
1724680500000|2024-08-26 13:55:00|527.3|526.7|526|525.4|527.5|526.9|525.8|525.2|474
1724924400000|2024-08-29 09:40:00|539.5|538.9|539.5|538.9|539.6|539|539.2|538.6|34
1724924700000|2024-08-29 09:45:00|539.7|539.1|538.5|537.9|539.7|539.1|538.4|537.8|54
1724680800000|2024-08-26 14:00:00|525.8|525.2|525|524.4|526.9|526.3|525|524.4|503
1724925000000|2024-08-29 09:50:00|538.7|538.1|538.5|537.9|538.7|538.1|538|537.4|127
1724925300000|2024-08-29 09:55:00|538.2|537.6|538.3|537.7|538.5|537.9|538|537.4|63
1724681100000|2024-08-26 14:05:00|525.3|524.7|524.3|523.7|526|525.4|523.8|523.2|599
1724925600000|2024-08-29 10:00:00|538.1|537.5|538.3|537.7|538.5|537.9|538|537.4|32
1724681400000|2024-08-26 14:10:00|524.5|523.9|524.3|523.7|525.5|524.9|523.8|523.2|530
1724925900000|2024-08-29 10:05:00|538|537.4|538.3|537.7|538.5|537.9|538|537.4|62
1724926200000|2024-08-29 10:10:00|||||||||10
1724681700000|2024-08-26 14:15:00|524|523.4|524.3|523.7|525.3|524.7|524|523.4|573
1724926500000|2024-08-29 10:15:00|538.7|538.1|538.3|537.7|538.8|538.2|538.3|537.7|33
1724926800000|2024-08-29 10:20:00|538.1|537.5|538|537.4|538.3|537.7|537.8|537.2|67
1724682000000|2024-08-26 14:20:00|524.5|523.9|523.8|523.2|524.7|524.1|523.3|522.7|305
1724927100000|2024-08-29 10:25:00|538.3|537.7|538.3|537.7|538.3|537.7|538.1|537.5|12
1724927400000|2024-08-29 10:30:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|22
1724682300000|2024-08-26 14:25:00|523.5|522.9|524.3|523.7|524.7|524.1|523.3|522.7|357
1724927700000|2024-08-29 10:35:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|17
1724928000000|2024-08-29 10:40:00|538|537.4|538.1|537.5|538.1|537.5|538|537.4|29
1724682600000|2024-08-26 14:30:00|524.4|523.8|526.4|525.8|526.4|525.8|524.4|523.8|742
1724928300000|2024-08-29 10:45:00|538|537.4|538.5|537.9|538.5|537.9|538|537.4|34
1724928600000|2024-08-29 10:50:00|538.3|537.7|537.8|537.2|538.4|537.8|537.8|537.2|66
1724682900000|2024-08-26 14:35:00|526.3|525.7|525.4|524.8|527|526.4|525.3|524.7|2492
1724928900000|2024-08-29 10:55:00|538|537.4|538|537.4|538.3|537.7|538|537.4|10
1724683200000|2024-08-26 14:40:00|525.3|524.7|526.8|526.2|526.9|526.3|525.3|524.7|246
1724929200000|2024-08-29 11:00:00|538.1|537.5|537.8|537.2|538.5|537.9|537.8|537.2|47
1724929500000|2024-08-29 11:05:00|537.9|537.3|537.6|537|538|537.4|537.4|536.8|55
1724683500000|2024-08-26 14:45:00|526.7|526.1|525.5|524.9|526.9|526.3|525.3|524.7|268
1724929800000|2024-08-29 11:10:00|537.5|536.9|537.9|537.3|538|537.4|537.5|536.9|60
1724930100000|2024-08-29 11:15:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|32
1724683800000|2024-08-26 14:50:00|525.7|525.1|524.5|523.9|526|525.4|524.5|523.9|414
1724930400000|2024-08-29 11:20:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|52
1724930700000|2024-08-29 11:25:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|64
1724684100000|2024-08-26 14:55:00|524.3|523.7|523.5|522.9|524.3|523.7|522.8|522.2|541
1724931000000|2024-08-29 11:30:00|537.6|537|537.8|537.2|538|537.4|537.5|536.9|188
1724931300000|2024-08-29 11:35:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|77
1724684400000|2024-08-26 15:00:00|523.8|523.2|523.5|522.9|524|523.4|523|522.4|867
1724931600000|2024-08-29 11:40:00|537|536.4|537.3|536.7|537.5|536.9|537|536.4|149
1724931900000|2024-08-29 11:45:00|537|536.4|538.1|537.5|538.5|537.9|536.8|536.2|393
1724684700000|2024-08-26 15:05:00|523.3|522.7|522.8|522.2|523.9|523.3|522.8|522.2|332
1724932200000|2024-08-29 11:50:00|538.3|537.7|537.5|536.9|538.3|537.7|537.5|536.9|80
1724932500000|2024-08-29 11:55:00|537.4|536.8|538.1|537.5|538.4|537.8|537.3|536.7|94
1724685000000|2024-08-26 15:10:00|523|522.4|524.8|524.2|525.3|524.7|522.8|522.2|885
1724932800000|2024-08-29 12:00:00|538|537.4|537.8|537.2|538.1|537.5|537.6|537|53
1724685300000|2024-08-26 15:15:00|524.5|523.9|523.5|522.9|525|524.4|523.5|522.9|413
1724933100000|2024-08-29 12:05:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|74
1724933400000|2024-08-29 12:10:00|537.5|536.9|537|536.4|537.5|536.9|536.5|535.9|164
1724685600000|2024-08-26 15:20:00|523.7|523.1|522.8|522.2|523.8|523.2|522.5|521.9|1229
1724933700000|2024-08-29 12:15:00|536.9|536.3|536.8|536.2|537.1|536.5|536.3|535.7|159
1724934000000|2024-08-29 12:20:00|536.9|536.3|536.8|536.2|537|536.4|536.5|535.9|61
1724685900000|2024-08-26 15:25:00|522.5|521.9|522.5|521.9|523.3|522.7|522.3|521.7|843
1724934300000|2024-08-29 12:25:00|536.5|535.9|536.8|536.2|536.9|536.3|536.5|535.9|177
1724934600000|2024-08-29 12:30:00|536.9|536.3|537|536.4|537.3|536.7|536|535.4|255
1724686200000|2024-08-26 15:30:00|522.8|522.2|523.3|522.7|523.4|522.8|522.8|522.2|290
1724934900000|2024-08-29 12:35:00|536.4|535.8|537|536.4|537|536.4|536.3|535.7|120
1724686500000|2024-08-26 15:35:00|523.2|522.6|523.1|522.5|523.3|522.7|522.3|521.7|417
1724935200000|2024-08-29 12:40:00|537.3|536.7|537.9|537.3|538|537.4|537|536.4|244
1724938200000|2024-08-29 13:30:00|538.5|537.9|538.8|538.2|540|539.4|537.7|537.1|2410
1724686800000|2024-08-26 15:40:00|522.8|522.2|522.8|522.2|523.3|522.7|522.6|522|915
1724938500000|2024-08-29 13:35:00|539|538.4|540.3|539.7|540.4|539.8|538.5|537.9|894
1724938800000|2024-08-29 13:40:00|540|539.4|539|538.4|540.8|540.2|538.8|538.2|960
1724687100000|2024-08-26 15:45:00|523.1|522.5|523.6|523|523.6|523|522.6|522|1579
1724939100000|2024-08-29 13:45:00|539.3|538.7|539.5|538.9|540.8|540.2|539.3|538.7|645
1724687400000|2024-08-26 15:50:00|523.4|522.8|522.8|522.2|523.6|523|522.6|522|292
1724939400000|2024-08-29 13:50:00|539.8|539.2|539.5|538.9|540.3|539.7|539|538.4|626
1724939700000|2024-08-29 13:55:00|540|539.4|539.3|538.7|540|539.4|539|538.4|448
1724687700000|2024-08-26 15:55:00|522.6|522|522.4|521.8|522.6|522|522.3|521.7|299
1724940000000|2024-08-29 14:00:00|539.5|538.9|539|538.4|540.8|540.2|539|538.4|708
1724688000000|2024-08-26 16:00:00|522.3|521.7|523.4|522.8|523.4|522.8|522.3|521.7|170
1724940300000|2024-08-29 14:05:00|538.8|538.2|540|539.4|540.5|539.9|538.8|538.2|999
1724940600000|2024-08-29 14:10:00|540.3|539.7|540.5|539.9|540.5|539.9|539|538.4|763
1724688300000|2024-08-26 16:05:00|523.6|523|523.3|522.7|523.7|523.1|522.8|522.2|336
1724940900000|2024-08-29 14:15:00|540.7|540.1|541.5|540.9|541.8|541.2|540.5|539.9|598
1724688600000|2024-08-26 16:10:00|523.6|523|524.8|524.2|525.6|525|523.6|523|817
1724941200000|2024-08-29 14:20:00|541.3|540.7|540.8|540.2|541.4|540.8|540.3|539.7|521
1724688900000|2024-08-26 16:15:00|524.7|524.1|525.3|524.7|525.3|524.7|524.1|523.5|483
1724941500000|2024-08-29 14:25:00|541|540.4|541.8|541.2|542.3|541.7|541|540.4|756
1724689200000|2024-08-26 16:20:00|525.1|524.5|524.8|524.2|525.3|524.7|524.8|524.2|206
1724941800000|2024-08-29 14:30:00|541.7|541.1|541.8|541.2|541.8|541.2|540.8|540.2|363
1724689500000|2024-08-26 16:25:00|524.6|524|524.8|524.2|525.2|524.6|524.3|523.7|167
1724942100000|2024-08-29 14:35:00|541.5|540.9|543|542.4|543.5|542.9|541.5|540.9|630
1724689800000|2024-08-26 16:30:00|524.6|524|524.3|523.7|524.8|524.2|524.3|523.7|174
1724942400000|2024-08-29 14:40:00|543.2|542.6|542.5|541.9|543.3|542.7|541|540.4|499
1724942700000|2024-08-29 14:45:00|542.7|542.1|542.3|541.7|543.3|542.7|542.3|541.7|380
1724690100000|2024-08-26 16:35:00|524.1|523.5|524.8|524.2|524.9|524.3|523.8|523.2|538
1724943000000|2024-08-29 14:50:00|542|541.4|542.3|541.7|542.3|541.7|541|540.4|408
1724943300000|2024-08-29 14:55:00|542.5|541.9|541.8|541.2|542.8|542.2|541.8|541.2|89
1724690400000|2024-08-26 16:40:00|524.7|524.1|524.1|523.5|524.7|524.1|524.1|523.5|166
1724943600000|2024-08-29 15:00:00|542|541.4|542.2|541.6|542.2|541.6|541.3|540.7|446
1724943900000|2024-08-29 15:05:00|542.3|541.7|542.5|541.9|542.8|542.2|541.9|541.3|417
1724690700000|2024-08-26 16:45:00|524.3|523.7|524.8|524.2|525.3|524.7|524.3|523.7|621
1724944200000|2024-08-29 15:10:00|542.3|541.7|541.8|541.2|542.5|541.9|541.8|541.2|149
1724944500000|2024-08-29 15:15:00|541.9|541.3|541.8|541.2|542.8|542.2|541.8|541.2|217
1724691000000|2024-08-26 16:50:00|525.1|524.5|524.8|524.2|525.2|524.6|524.3|523.7|187
1724944800000|2024-08-29 15:20:00|541.9|541.3|541.8|541.2|542|541.4|541.3|540.7|214
1724691300000|2024-08-26 16:55:00|524.7|524.1|524.8|524.2|525.1|524.5|524.4|523.8|158
1724945100000|2024-08-29 15:25:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|423
1724945400000|2024-08-29 15:30:00|542|541.4|542|541.4|542.8|542.2|541.8|541.2|201
1724691600000|2024-08-26 17:00:00|525.1|524.5|524.8|524.2|525.3|524.7|524.8|524.2|124
1724945700000|2024-08-29 15:35:00|542.1|541.5|542|541.4|542.2|541.6|541.6|541|350
1724946000000|2024-08-29 15:40:00|542.1|541.5|541.9|541.3|542.3|541.7|541.5|540.9|181
1724691900000|2024-08-26 17:05:00|525|524.4|524.8|524.2|525.3|524.7|524.8|524.2|142
1724946300000|2024-08-29 15:45:00|541.8|541.2|542.2|541.6|542.5|541.9|541.5|540.9|341
1724946600000|2024-08-29 15:50:00|542.3|541.7|543.1|542.5|543.8|543.2|542.1|541.5|505
1724692200000|2024-08-26 17:10:00|525|524.4|525.1|524.5|525.1|524.5|524.6|524|213
1724946900000|2024-08-29 15:55:00|543|542.4|542.8|542.2|543.3|542.7|542.5|541.9|195
1724947200000|2024-08-29 16:00:00|542.6|542|542.5|541.9|543.5|542.9|542.5|541.9|395
1724692500000|2024-08-26 17:15:00|524.8|524.2|524.7|524.1|525.3|524.7|524.6|524|227
1724947500000|2024-08-29 16:05:00|542.8|542.2|543.3|542.7|543.5|542.9|542.8|542.2|170
1724947800000|2024-08-29 16:10:00|543|542.4|543.9|543.3|544|543.4|543|542.4|605
1724692800000|2024-08-26 17:20:00|524.6|524|524.3|523.7|524.8|524.2|524|523.4|365
1724948100000|2024-08-29 16:15:00|543.8|543.2|546.3|545.7|546.3|545.7|543.8|543.2|836
1724693100000|2024-08-26 17:25:00|524.6|524|523.8|523.2|524.6|524|523.8|523.2|121
1724948400000|2024-08-29 16:20:00|546.5|545.9|546.1|545.5|546.5|545.9|545.3|544.7|440
1724948700000|2024-08-29 16:25:00|546.3|545.7|546.5|545.9|546.8|546.2|545.6|545|377
1724693400000|2024-08-26 17:30:00|523.7|523.1|524.1|523.5|524.6|524|523.6|523|169
1724949000000|2024-08-29 16:30:00|546.6|546|546.5|545.9|546.8|546.2|546|545.4|286
1724949300000|2024-08-29 16:35:00|546.6|546|546.6|546|547|546.4|545.8|545.2|565
1724693700000|2024-08-26 17:35:00|524.2|523.6|525|524.4|525.1|524.5|523.8|523.2|596
1724949600000|2024-08-29 16:40:00|546.5|545.9|546.6|546|546.8|546.2|545.8|545.2|263
1724949900000|2024-08-29 16:45:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|149
1724694000000|2024-08-26 17:40:00|524.8|524.2|525.2|524.6|525.2|524.6|524.3|523.7|360
1724950200000|2024-08-29 16:50:00|546.8|546.2|546.3|545.7|547|546.4|546.1|545.5|462
1724694300000|2024-08-26 17:45:00|525.1|524.5|525.5|524.9|525.6|525|524.6|524|323
1724950500000|2024-08-29 16:55:00|546.4|545.8|546.6|546|546.6|546|546|545.4|145
1724950800000|2024-08-29 17:00:00|546.4|545.8|546|545.4|546.6|546|545.5|544.9|362
1724694600000|2024-08-26 17:50:00|525.3|524.7|525.1|524.5|525.6|525|525.1|524.5|267
1724951100000|2024-08-29 17:05:00|546.1|545.5|546.8|546.2|547.1|546.5|546.1|545.5|219
1724951400000|2024-08-29 17:10:00|546.7|546.1|547.1|546.5|547.3|546.7|546.6|546|359
1724694900000|2024-08-26 17:55:00|525.3|524.7|524.8|524.2|525.7|525.1|524.8|524.2|1077
1724951700000|2024-08-29 17:15:00|547.2|546.6|547.3|546.7|547.3|546.7|546.3|545.7|317
1724952000000|2024-08-29 17:20:00|547.1|546.5|546.8|546.2|547.3|546.7|546.8|546.2|124
1724695200000|2024-08-26 18:00:00|525|524.4|525.8|525.2|525.8|525.2|524.7|524.1|269
1724952300000|2024-08-29 17:25:00|547|546.4|547.7|547.1|548|547.4|547|546.4|488
1724695500000|2024-08-26 18:05:00|525.7|525.1|525.3|524.7|525.8|525.2|525.1|524.5|426
1724952600000|2024-08-29 17:30:00|547.5|546.9|547.9|547.3|548.5|547.9|547.5|546.9|605
1724952900000|2024-08-29 17:35:00|548|547.4|547.8|547.2|548.3|547.7|547.8|547.2|262
1724695800000|2024-08-26 18:10:00|525.6|525|525.3|524.7|525.6|525|524.6|524|1926
1724953200000|2024-08-29 17:40:00|548|547.4|548.5|547.9|548.8|548.2|547.8|547.2|853
1724953500000|2024-08-29 17:45:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|442
1724696100000|2024-08-26 18:15:00|525.6|525|524.5|523.9|525.8|525.2|524.3|523.7|1227
1724953800000|2024-08-29 17:50:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|117
1724954100000|2024-08-29 17:55:00|548.8|548.2|548.8|548.2|549.3|548.7|548.5|547.9|536
1724716800000|2024-08-27 00:00:00|524.6|524|525.2|524.6|525.2|524.6|523.3|522.7|166
1724954400000|2024-08-29 18:00:00|549|548.4|550.1|549.5|550.1|549.5|548.6|548|645
1724717100000|2024-08-27 00:05:00|525.3|524.7|526.1|525.5|526.4|525.8|525.3|524.7|166
1724954700000|2024-08-29 18:05:00|550.2|549.6|550|549.4|550.2|549.6|549.6|549|481
1724955000000|2024-08-29 18:10:00|549.8|549.2|549.5|548.9|550|549.4|549.3|548.7|1620
1724717400000|2024-08-27 00:10:00|525.9|525.3|525.9|525.3|526.4|525.8|525.9|525.3|44
1724955300000|2024-08-29 18:15:00|549.3|548.7|548.8|548.2|549.3|548.7|548.5|547.9|870
1724976000000|2024-08-30 00:00:00|547.6|547|547.6|547|548.7|548.1|547.3|546.7|358
1724717700000|2024-08-27 00:15:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|6
1724976300000|2024-08-30 00:05:00|547.7|547.1|547.6|547|547.8|547.2|547.1|546.5|91
1724718000000|2024-08-27 00:20:00|526.2|525.6|526.2|525.6|526.2|525.6|526.2|525.6|21
1724976600000|2024-08-30 00:10:00|547.3|546.7|547.8|547.2|547.8|547.2|547.1|546.5|80
1724976900000|2024-08-30 00:15:00|547.6|547|547.6|547|547.7|547.1|547.3|546.7|55
1724718300000|2024-08-27 00:25:00|||||||||11
1724977200000|2024-08-30 00:20:00|547.7|547.1|548.1|547.5|548.1|547.5|547.6|547|55
1724977500000|2024-08-30 00:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|20
1724718600000|2024-08-27 00:30:00|526.3|525.7|526.2|525.6|526.4|525.8|526.2|525.6|27
1724977800000|2024-08-30 00:30:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|18
1724978100000|2024-08-30 00:35:00|547.8|547.2|547.9|547.3|548.1|547.5|547.8|547.2|12
1724718900000|2024-08-27 00:35:00|526.1|525.5|525.4|524.8|526.2|525.6|525.4|524.8|77
1724978400000|2024-08-30 00:40:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|29
1724978700000|2024-08-30 00:45:00|547.7|547.1|547.6|547|547.7|547.1|547.3|546.7|33
1724719200000|2024-08-27 00:40:00|525.7|525.1|524.9|524.3|525.7|525.1|524.9|524.3|17
1724979000000|2024-08-30 00:50:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|16
1724979300000|2024-08-30 00:55:00|547.9|547.3|547.5|546.9|548.1|547.5|547.3|546.7|19
1724719500000|2024-08-27 00:45:00|525.2|524.6|525.2|524.6|525.4|524.8|525.1|524.5|17
1724979600000|2024-08-30 01:00:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|4
1724719800000|2024-08-27 00:50:00|524.9|524.3|524.9|524.3|525.1|524.5|524.9|524.3|18
1724979900000|2024-08-30 01:05:00|547.8|547.2|548.1|547.5|548.1|547.5|547.7|547.1|18
1724980200000|2024-08-30 01:10:00|548|547.4|548.4|547.8|548.4|547.8|548|547.4|68
1724720100000|2024-08-27 00:55:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|8
1724980500000|2024-08-30 01:15:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|29
1724980800000|2024-08-30 01:20:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|26
1724720400000|2024-08-27 01:00:00|524.9|524.3|525.2|524.6|525.2|524.6|524.7|524.1|28
1724981100000|2024-08-30 01:25:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|53
1724981400000|2024-08-30 01:30:00|||||||||8
1724720700000|2024-08-27 01:05:00|525|524.4|525.5|524.9|525.5|524.9|525|524.4|14
1724981700000|2024-08-30 01:35:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|31
1724982000000|2024-08-30 01:40:00|||||||||5
1724721000000|2024-08-27 01:10:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|8
1724982300000|2024-08-30 01:45:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|12
1724721300000|2024-08-27 01:15:00|525.3|524.7|525.5|524.9|525.6|525|525.2|524.6|3
1724982600000|2024-08-30 01:50:00|548.6|548|548.6|548|548.6|548|548.6|548|8
1724982900000|2024-08-30 01:55:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|3
1724721600000|2024-08-27 01:20:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|4
1724983500000|2024-08-30 02:05:00|548.7|548.1|548.9|548.3|549.1|548.5|548.7|548.1|32
1724983800000|2024-08-30 02:10:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|6
1724721900000|2024-08-27 01:25:00|525.5|524.9|525.1|524.5|525.5|524.9|525|524.4|10
1724984100000|2024-08-30 02:15:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|1
1724722200000|2024-08-27 01:30:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|4
1724984400000|2024-08-30 02:20:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|23
1724722500000|2024-08-27 01:35:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|2
1724984700000|2024-08-30 02:25:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|2
1724722800000|2024-08-27 01:40:00|525.5|524.9|525.5|524.9|525.5|524.9|525.2|524.6|9
1724985000000|2024-08-30 02:30:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|21
1724985600000|2024-08-30 02:40:00|548.6|548|549.1|548.5|549.1|548.5|548.6|548|13
1724723100000|2024-08-27 01:45:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|5
1724985900000|2024-08-30 02:45:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|9
1724986200000|2024-08-30 02:50:00|||||||||5
1724723400000|2024-08-27 01:50:00|524.8|524.2|524.7|524.1|525|524.4|524.7|524.1|5
1724986500000|2024-08-30 02:55:00|549.6|549|550.1|549.5|550.6|550|549.6|549|105
1724723700000|2024-08-27 01:55:00|524.8|524.2|524.5|523.9|525|524.4|524.5|523.9|31
1724986800000|2024-08-30 03:00:00|550|549.4|550.1|549.5|550.4|549.8|549.9|549.3|67
1724987100000|2024-08-30 03:05:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|4
1724724000000|2024-08-27 02:00:00|524.3|523.7|524.5|523.9|524.7|524.1|524.3|523.7|22
1724987400000|2024-08-30 03:10:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|14
1724987700000|2024-08-30 03:15:00|||||||||2
1724724300000|2024-08-27 02:05:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|31
1724988000000|2024-08-30 03:20:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|75
1724988300000|2024-08-30 03:25:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|4
1724724600000|2024-08-27 02:10:00|524.5|523.9|524.2|523.6|524.7|524.1|524.2|523.6|30
1724988600000|2024-08-30 03:30:00|550.3|549.7|551.1|550.5|551.1|550.5|550.3|549.6|229
1724724900000|2024-08-27 02:15:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|80
1724988900000|2024-08-30 03:35:00|551|550.4|550.6|550|551|550.4|550.3|549.7|27
1724989200000|2024-08-30 03:40:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|63
1724725200000|2024-08-27 02:20:00|524.1|523.5|524.2|523.6|524.5|523.9|524|523.4|16
1724989500000|2024-08-30 03:45:00|550.6|550|550.6|550|550.6|550|550.4|549.8|15
1724989800000|2024-08-30 03:50:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|9
1724725500000|2024-08-27 02:25:00|524.3|523.7|524.5|523.9|524.5|523.9|524.2|523.6|8
1724990100000|2024-08-30 03:55:00|550.6|550|550.6|550|550.6|550|550.5|549.9|6
1724725800000|2024-08-27 02:30:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|6
1724990400000|2024-08-30 04:00:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|4
1724990700000|2024-08-30 04:05:00|550.5|549.9|549.6|549|550.5|549.9|549.6|549|21
1724726100000|2024-08-27 02:35:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|3
1724991000000|2024-08-30 04:10:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|5
1724991300000|2024-08-30 04:15:00|550|549.4|549.9|549.3|550|549.4|549.6|549|8
1724726400000|2024-08-27 02:40:00|524.3|523.7|524.7|524.1|524.7|524.1|524.2|523.6|17
1724991600000|2024-08-30 04:20:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|4
1724726700000|2024-08-27 02:45:00|525|524.4|524.7|524.1|525|524.4|524.7|524.1|9
1724991900000|2024-08-30 04:25:00|550|549.4|550|549.4|550.1|549.5|549.9|549.3|8
1724992200000|2024-08-30 04:30:00|550.1|549.5|550|549.4|550.1|549.5|549.9|549.3|4
1724727000000|2024-08-27 02:50:00|524.2|523.6|524.2|523.6|524.5|523.9|523.2|522.6|182
1724992500000|2024-08-30 04:35:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|8
1724727300000|2024-08-27 02:55:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|14
1724992800000|2024-08-30 04:40:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|8
1724727600000|2024-08-27 03:00:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|13
1724993100000|2024-08-30 04:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|14
1724993400000|2024-08-30 04:50:00|550.3|549.7|550.6|550|550.6|550|550.1|549.5|13
1724727900000|2024-08-27 03:05:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|6
1724993700000|2024-08-30 04:55:00|550.5|549.9|550.3|549.7|550.6|550|550.1|549.5|8
1724994000000|2024-08-30 05:00:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|14
1724728200000|2024-08-27 03:10:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|11
1724994300000|2024-08-30 05:05:00|||||||||4
1724994600000|2024-08-30 05:10:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|2
1724728500000|2024-08-27 03:15:00|523.8|523.2|524|523.4|524.1|523.5|523.8|523.2|2
1724994900000|2024-08-30 05:15:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|11
1724995200000|2024-08-30 05:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|3
1724728800000|2024-08-27 03:20:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|5
1724995500000|2024-08-30 05:25:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|6
1724729100000|2024-08-27 03:25:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|1
1724995800000|2024-08-30 05:30:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|2
1724729400000|2024-08-27 03:30:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|29
1724996100000|2024-08-30 05:35:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|3
1724729700000|2024-08-27 03:35:00|524.3|523.7|524.5|523.9|524.5|523.9|524.2|523.6|5
1724996400000|2024-08-30 05:40:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|6
1724730000000|2024-08-27 03:40:00|||||||||4
1724996700000|2024-08-30 05:45:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|18
1724997000000|2024-08-30 05:50:00|551|550.4|551|550.4|551.2|550.6|550.9|550.3|15
1724730600000|2024-08-27 03:50:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|80
1724997300000|2024-08-30 05:55:00|551.1|550.5|551.1|550.5|551.2|550.6|550.9|550.3|14
1724997600000|2024-08-30 06:00:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|10
1724730900000|2024-08-27 03:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|10
1724997900000|2024-08-30 06:05:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|16
1724998200000|2024-08-30 06:10:00|550.6|550|550.6|550|550.8|550.2|550.6|550|6
1724731200000|2024-08-27 04:00:00|524.4|523.8|524.2|523.6|524.4|523.8|524.2|523.6|4
1724998500000|2024-08-30 06:15:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|32
1724731500000|2024-08-27 04:05:00|523.7|523.1|523.7|523.1|524|523.4|523.7|523.1|22
1724998800000|2024-08-30 06:20:00|550.3|549.7|549.9|549.3|550.4|549.8|549.9|549.3|28
1724999100000|2024-08-30 06:25:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|28
1724731800000|2024-08-27 04:10:00|524|523.4|524|523.4|524|523.4|524|523.4|11
1724999400000|2024-08-30 06:30:00|550.2|549.6|549.7|549.1|550.2|549.6|549.7|549.1|22
1724999700000|2024-08-30 06:35:00|549.6|549|549.8|549.2|549.8|549.2|549.4|548.8|11
1724732100000|2024-08-27 04:15:00|||||||||4
1725000000000|2024-08-30 06:40:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|4
1724732400000|2024-08-27 04:20:00|524.2|523.6|524.2|523.6|524.2|523.6|524.1|523.5|12
1725000300000|2024-08-30 06:45:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|11
1725000600000|2024-08-30 06:50:00|550.4|549.8|550|549.4|550.4|549.8|549.9|549.3|21
1724733300000|2024-08-27 04:35:00|||||||||4
1725000900000|2024-08-30 06:55:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|46
1725001200000|2024-08-30 07:00:00|550.4|549.8|548|547.4|550.4|549.8|547.4|546.8|205
1724733600000|2024-08-27 04:40:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|13
1725001500000|2024-08-30 07:05:00|548.2|547.6|548.4|547.8|548.4|547.8|548|547.4|23
1725001800000|2024-08-30 07:10:00|548.2|547.6|548.2|547.6|548.2|547.6|547.9|547.3|39
1724733900000|2024-08-27 04:45:00|||||||||1
1725002100000|2024-08-30 07:15:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|26
1725002400000|2024-08-30 07:20:00|549.2|548.6|549.5|548.9|549.9|549.3|549|548.4|20
1724734800000|2024-08-27 05:00:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|10
1725002700000|2024-08-30 07:25:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|10
1725003000000|2024-08-30 07:30:00|549.5|548.9|549.9|549.3|549.9|549.3|549.4|548.8|23
1724735100000|2024-08-27 05:05:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|15
1725003300000|2024-08-30 07:35:00|549.8|549.2|548.9|548.3|549.9|549.3|548.8|548.2|16
1724735400000|2024-08-27 05:10:00|||||||||1
1725003600000|2024-08-30 07:40:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|15
1725003900000|2024-08-30 07:45:00|548.9|548.3|549.5|548.9|549.5|548.9|548.7|548.1|7
1724735700000|2024-08-27 05:15:00|||||||||18
1725004200000|2024-08-30 07:50:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|8
1725004500000|2024-08-30 07:55:00|549.8|549.2|549.1|548.5|549.9|549.3|548.9|548.3|21
1724736000000|2024-08-27 05:20:00|||||||||1
1725004800000|2024-08-30 08:00:00|548.9|548.3|549.3|548.7|549.4|548.8|548.8|548.2|12
1725005100000|2024-08-30 08:05:00|549.4|548.8|549.4|548.8|549.6|549|549.2|548.6|8
1724736300000|2024-08-27 05:25:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|5
1725005400000|2024-08-30 08:10:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|11
1724736600000|2024-08-27 05:30:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|14
1725005700000|2024-08-30 08:15:00|549.6|549|549.4|548.8|549.7|549.1|549.4|548.8|14
1725006000000|2024-08-30 08:20:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|58
1724737200000|2024-08-27 05:40:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|8
1725006300000|2024-08-30 08:25:00|549.7|549.1|550.2|549.6|550.4|549.8|549.7|549.1|59
1724737500000|2024-08-27 05:45:00|525.2|524.6|525.2|524.6|525.4|524.8|525.2|524.6|13
1725006600000|2024-08-30 08:30:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|17
1724737800000|2024-08-27 05:50:00|525.1|524.5|525.2|524.6|525.7|525.1|525.1|524.5|46
1725006900000|2024-08-30 08:35:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|12
1725007200000|2024-08-30 08:40:00|549.4|548.8|549.7|549.1|549.7|549.1|549.2|548.6|28
1724738100000|2024-08-27 05:55:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|19
1725007500000|2024-08-30 08:45:00|549.8|549.2|548.6|548|549.9|549.3|548.4|547.8|102
1725007800000|2024-08-30 08:50:00|548.7|548.1|548.9|548.3|548.9|548.3|548.3|547.7|15
1724738400000|2024-08-27 06:00:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|14
1725008100000|2024-08-30 08:55:00|549.2|548.6|548.8|548.2|549.2|548.6|548.4|547.8|26
1725008400000|2024-08-30 09:00:00|548.7|548.1|548.9|548.3|549.2|548.6|548.7|548.1|34
1724738700000|2024-08-27 06:05:00|525|524.4|525|524.4|525.2|524.6|525|524.4|6
1725008700000|2024-08-30 09:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|16
1724739000000|2024-08-27 06:10:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|24
1724739300000|2024-08-27 06:15:00|524.8|524.2|524.8|524.2|524.8|524.2|524.5|523.9|46
1724739600000|2024-08-27 06:20:00|525|524.4|525|524.4|525|524.4|524.8|524.2|47
1724739900000|2024-08-27 06:25:00|||||||||5
1724740200000|2024-08-27 06:30:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|28
1724740500000|2024-08-27 06:35:00|||||||||4
1724740800000|2024-08-27 06:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|35
1724741100000|2024-08-27 06:45:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|22
1724741400000|2024-08-27 06:50:00|524.5|523.9|524.5|523.9|524.5|523.9|524.3|523.7|11
1724741700000|2024-08-27 06:55:00|524.4|523.8|524.4|523.8|524.5|523.9|524.3|523.7|69
1724742000000|2024-08-27 07:00:00|524.5|523.9|524.5|523.9|524.6|524|524.5|523.9|17
1724742300000|2024-08-27 07:05:00|524.3|523.7|523.9|523.3|524.3|523.7|523.8|523.2|26
1724742600000|2024-08-27 07:10:00|523.8|523.2|523.3|522.7|523.8|523.2|523.3|522.7|44
1724742900000|2024-08-27 07:15:00|523|522.4|523.5|522.9|523.5|522.9|523|522.4|104
1724743200000|2024-08-27 07:20:00|523.8|523.2|523.8|523.2|523.8|523.2|523.6|523|47
1724743500000|2024-08-27 07:25:00|524|523.4|523.8|523.2|524|523.4|523.8|523.2|20
1724743800000|2024-08-27 07:30:00|||||||||32
1724744100000|2024-08-27 07:35:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|51
1724744400000|2024-08-27 07:40:00|523.8|523.2|523.8|523.2|523.9|523.3|523.5|522.9|141
1724744700000|2024-08-27 07:45:00|523.9|523.3|523.8|523.2|524|523.4|523.8|523.2|17
1724745000000|2024-08-27 07:50:00|523.9|523.3|523.8|523.2|524|523.4|523.5|522.9|23
1724745300000|2024-08-27 07:55:00|523.5|522.9|523.3|522.7|523.5|522.9|523.3|522.7|41
1724745600000|2024-08-27 08:00:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|11
1724745900000|2024-08-27 08:05:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|39
1724746200000|2024-08-27 08:10:00|523.8|523.2|523.5|522.9|523.8|523.2|523.5|522.9|36
1724746500000|2024-08-27 08:15:00|523.6|523|523.8|523.2|523.8|523.2|523.6|523|20
1724746800000|2024-08-27 08:20:00|523.6|523|524|523.4|524|523.4|523.5|522.9|98
1724747100000|2024-08-27 08:25:00|523.9|523.3|524|523.4|524.1|523.5|523.8|523.2|49
1724747400000|2024-08-27 08:30:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|26
1724747700000|2024-08-27 08:35:00|523.8|523.2|523.8|523.2|524|523.4|523.8|523.2|20
1724748000000|2024-08-27 08:40:00|||||||||14
1724748300000|2024-08-27 08:45:00|524|523.4|524|523.4|524.5|523.9|524|523.4|62
1724748600000|2024-08-27 08:50:00|523.9|523.3|524.3|523.7|524.3|523.7|523.8|523.2|51
1724748900000|2024-08-27 08:55:00|524.2|523.6|524|523.4|524.5|523.9|524|523.4|71
1724749200000|2024-08-27 09:00:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|15
1724749500000|2024-08-27 09:05:00|523.7|523.1|523|522.4|523.7|523.1|522.7|522.1|118
1724749800000|2024-08-27 09:10:00|522.9|522.3|522|521.4|523|522.4|521.9|521.3|181
1724750100000|2024-08-27 09:15:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|122
1724750400000|2024-08-27 09:20:00|522.4|521.8|523|522.4|523|522.4|522.3|521.7|88
1724750700000|2024-08-27 09:25:00|522.8|522.2|523|522.4|523.2|522.6|522.8|522.2|42
1724751000000|2024-08-27 09:30:00|522.9|522.3|523|522.4|523.3|522.7|522.8|522.2|31
1724751300000|2024-08-27 09:35:00|522.9|522.3|523|522.4|523.3|522.7|522.8|522.2|132
1724751600000|2024-08-27 09:40:00|522.9|522.3|522.2|521.6|522.9|522.3|522|521.4|93
1724751900000|2024-08-27 09:45:00|522.3|521.7|521.8|521.2|522.3|521.7|521.8|521.2|112
1724752200000|2024-08-27 09:50:00|521.7|521.1|522|521.4|522|521.4|521.5|520.9|56
1724752500000|2024-08-27 09:55:00|522.2|521.6|522|521.4|522.3|521.7|522|521.4|36
1724752800000|2024-08-27 10:00:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|24
1724753100000|2024-08-27 10:05:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|199
1724753400000|2024-08-27 10:10:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|9
1724753700000|2024-08-27 10:15:00|522.5|521.9|522.5|521.9|522.8|522.2|522.5|521.9|62
1724754000000|2024-08-27 10:20:00|522.7|522.1|522.5|521.9|522.8|522.2|522.3|521.7|41
1724754300000|2024-08-27 10:25:00|522.4|521.8|522.3|521.7|522.7|522.1|522.3|521.7|22
1724754600000|2024-08-27 10:30:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|112
1724754900000|2024-08-27 10:35:00|522.2|521.6|521.5|520.9|522.2|521.6|521.5|520.9|108
1724755200000|2024-08-27 10:40:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|15
1724755500000|2024-08-27 10:45:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|22
1724755800000|2024-08-27 10:50:00|521.5|520.9|521.7|521.1|521.8|521.2|521.5|520.9|61
1724756100000|2024-08-27 10:55:00|521.5|520.9|521.8|521.2|521.8|521.2|521.5|520.9|14
1724756400000|2024-08-27 11:00:00|522|521.4|522|521.4|522|521.4|522|521.4|28
1724756700000|2024-08-27 11:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|5
1724757000000|2024-08-27 11:10:00|521.7|521.1|521.8|521.2|522|521.4|521.7|521.1|42
1724757300000|2024-08-27 11:15:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|333
1724757600000|2024-08-27 11:20:00|521.7|521.1|521.7|521.1|521.8|521.2|521.5|520.9|56
1724757900000|2024-08-27 11:25:00|521.8|521.2|521.8|521.2|522|521.4|521.6|521|45
1724758200000|2024-08-27 11:30:00|522.1|521.5|522.1|521.5|522.3|521.7|521.8|521.2|63
1724758500000|2024-08-27 11:35:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|39
1724758800000|2024-08-27 11:40:00|||||||||46
1724759100000|2024-08-27 11:45:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|43
1724759400000|2024-08-27 11:50:00|521.9|521.3|521.7|521.1|522.1|521.5|521.7|521.1|9
1724759700000|2024-08-27 11:55:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|17
1724760000000|2024-08-27 12:00:00|522.1|521.5|522.1|521.5|522.1|521.5|521.8|521.2|39
1724760300000|2024-08-27 12:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.6|521|128
1724760600000|2024-08-27 12:10:00|521.6|521|521.6|521|521.8|521.2|521.6|521|37
1724760900000|2024-08-27 12:15:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|56
1724761200000|2024-08-27 12:20:00|521.8|521.2|523.3|522.7|523.3|522.7|521.8|521.2|233
1724761500000|2024-08-27 12:25:00|523.1|522.5|523.3|522.7|523.8|523.2|523.1|522.5|283
1724761800000|2024-08-27 12:30:00|523.2|522.6|523.6|523|523.6|523|522.6|522|474
1724762100000|2024-08-27 12:35:00|523.7|523.1|523.6|523|524.2|523.6|523.6|523|795
1724762400000|2024-08-27 12:40:00|523.8|523.2|523.8|523.2|524.2|523.6|523.7|523.1|406
1724765400000|2024-08-27 13:30:00|524.1|523.5|526.6|526|526.6|526|523.6|523|1557
1724765700000|2024-08-27 13:35:00|526.4|525.8|526.8|526.2|527.8|527.2|526.1|525.5|1397
1724766000000|2024-08-27 13:40:00|526.7|526.1|528.8|528.2|529.1|528.5|526.6|526|1588
1724766300000|2024-08-27 13:45:00|528.7|528.1|528.3|527.7|528.9|528.3|527.6|527|1214
1724766600000|2024-08-27 13:50:00|528.6|528|528.4|527.8|529.1|528.5|527.6|527|1078
1724766900000|2024-08-27 13:55:00|528.3|527.7|529.1|528.5|529.3|528.7|528.3|527.7|600
1724767200000|2024-08-27 14:00:00|529.2|528.6|531.1|530.5|531.8|531.2|529.2|528.6|965
1724767500000|2024-08-27 14:05:00|531.3|530.7|531.6|531|531.6|531|529.8|529.2|526
1724767800000|2024-08-27 14:10:00|531.8|531.2|532.1|531.5|532.6|532|531.3|530.7|948
1724768100000|2024-08-27 14:15:00|532.2|531.6|532.6|532|533.1|532.5|531.6|531|956
1724768400000|2024-08-27 14:20:00|532.8|532.2|533.6|533|533.8|533.2|532.3|531.7|889
1724768700000|2024-08-27 14:25:00|533.5|532.9|533.3|532.7|533.8|533.2|533.1|532.5|639
1724769000000|2024-08-27 14:30:00|533.1|532.5|534.1|533.5|534.3|533.7|533.1|532.5|571
1724769300000|2024-08-27 14:35:00|533.8|533.2|535.6|535|535.6|535|533.6|533|745
1724769600000|2024-08-27 14:40:00|535.8|535.2|538.3|537.7|538.6|538|535.3|534.7|1345
1724769900000|2024-08-27 14:45:00|538.6|538|536.6|536|538.8|538.2|535.8|535.2|1451
1724770200000|2024-08-27 14:50:00|536.1|535.5|535.8|535.2|536.3|535.7|534.6|534|931
1724770500000|2024-08-27 14:55:00|535.6|535|534.3|533.7|535.8|535.2|534.3|533.7|882
1724770800000|2024-08-27 15:00:00|534.1|533.5|536.1|535.5|536.1|535.5|533.8|533.2|916
1724771100000|2024-08-27 15:05:00|535.8|535.2|537.1|536.5|537.3|536.7|535.3|534.7|551
1724771400000|2024-08-27 15:10:00|537.2|536.6|535.8|535.2|537.3|536.7|535.1|534.5|543
1724771700000|2024-08-27 15:15:00|536|535.4|536.1|535.5|536.8|536.2|535|534.4|627
1724772000000|2024-08-27 15:20:00|536.3|535.7|537.3|536.7|537.3|536.7|536.3|535.7|475
1724772300000|2024-08-27 15:25:00|537.1|536.5|535.3|534.7|537.3|536.7|535.3|534.7|571
1724772600000|2024-08-27 15:30:00|535.5|534.9|536.1|535.5|536.8|536.2|535|534.4|875
1724772900000|2024-08-27 15:35:00|535.8|535.2|536.6|536|536.8|536.2|535.8|535.2|236
1724773200000|2024-08-27 15:40:00|536.7|536.1|536.8|536.2|537.3|536.7|536|535.4|385
1724773500000|2024-08-27 15:45:00|537.1|536.5|536.8|536.2|537.6|537|536.6|536|505
1724773800000|2024-08-27 15:50:00|536.7|536.1|537.3|536.7|537.6|537|536.3|535.7|289
1724774100000|2024-08-27 15:55:00|537.6|537|537.6|537|537.8|537.2|537.3|536.7|441
1724774400000|2024-08-27 16:00:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|282
1724774700000|2024-08-27 16:05:00|537.7|537.1|537.8|537.2|537.8|537.2|537.1|536.5|332
1724775000000|2024-08-27 16:10:00|537.6|537|537.8|537.2|538.1|537.5|537.6|537|183
1724775300000|2024-08-27 16:15:00|537.7|537.1|537.8|537.2|538.1|537.5|537.6|537|333
1724775600000|2024-08-27 16:20:00|537.6|537|536.6|536|537.8|537.2|536.6|536|363
1724775900000|2024-08-27 16:25:00|536.3|535.7|534.8|534.2|536.3|535.7|534.8|534.2|382
1724776200000|2024-08-27 16:30:00|535|534.4|535.7|535.1|536.1|535.5|535|534.4|305
1724776500000|2024-08-27 16:35:00|535.6|535|534.8|534.2|535.8|535.2|534.6|534|215
1724776800000|2024-08-27 16:40:00|535.1|534.5|535.3|534.7|535.3|534.7|534.8|534.2|298
1724777100000|2024-08-27 16:45:00|535.6|535|535.8|535.2|536.2|535.6|535.6|535|319
1724777400000|2024-08-27 16:50:00|536.1|535.5|535.5|534.9|536.1|535.5|535.3|534.7|527
1724777700000|2024-08-27 16:55:00|535.6|535|535.8|535.2|536.1|535.5|535.1|534.5|1265
1724778000000|2024-08-27 17:00:00|535.6|535|535.8|535.2|536.1|535.5|535.3|534.7|267
1724778300000|2024-08-27 17:05:00|536.1|535.5|536.3|535.7|536.3|535.7|535.8|535.2|344
1724778600000|2024-08-27 17:10:00|536.6|536|535.5|534.9|536.6|536|535.5|534.9|483
1724778900000|2024-08-27 17:15:00|535.6|535|535.6|535|535.9|535.3|535.1|534.5|390
1724779200000|2024-08-27 17:20:00|535.7|535.1|535.4|534.8|536.1|535.5|535.4|534.8|309
1724779500000|2024-08-27 17:25:00|535.5|534.9|535.4|534.8|536|535.4|535.1|534.5|385
1724779800000|2024-08-27 17:30:00|535.5|534.9|535.4|534.8|535.9|535.3|535.4|534.8|356
1724780100000|2024-08-27 17:35:00|535.6|535|535.6|535|535.9|535.3|535.4|534.8|202
1724780400000|2024-08-27 17:40:00|535.4|534.8|535.4|534.8|535.6|535|535.1|534.5|163
1724780700000|2024-08-27 17:45:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|159
1724781000000|2024-08-27 17:50:00|535.4|534.8|535.1|534.5|535.4|534.8|534.9|534.3|399
1724781300000|2024-08-27 17:55:00|535.4|534.8|535.6|535|535.6|535|535.1|534.5|369
1724781600000|2024-08-27 18:00:00|535.9|535.3|536.1|535.5|536.1|535.5|534.9|534.3|639
1724781900000|2024-08-27 18:05:00|536.4|535.8|536.4|535.8|536.9|536.3|535.9|535.3|1029
1724782200000|2024-08-27 18:10:00|536.1|535.5|535.9|535.3|536.4|535.8|535.6|535|1816
1724782500000|2024-08-27 18:15:00|536.1|535.5|535.6|535|536.4|535.8|535.4|534.8|1491
1724803200000|2024-08-28 00:00:00|536.2|535.6|535.5|534.9|537|536.4|535.5|534.9|171
1724803500000|2024-08-28 00:05:00|535.3|534.7|535.3|534.7|535.4|534.8|534.7|534.1|34
1724803800000|2024-08-28 00:10:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|16
1724804100000|2024-08-28 00:15:00|535.2|534.6|535|534.4|535.2|534.6|534.9|534.3|18
1724804400000|2024-08-28 00:20:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|76
1724804700000|2024-08-28 00:25:00|534.9|534.3|534.9|534.3|534.9|534.3|534.8|534.2|18
1724805000000|2024-08-28 00:30:00|535.2|534.6|534.9|534.3|535.2|534.6|534.8|534.2|10
1724805300000|2024-08-28 00:35:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|6
1724805600000|2024-08-28 00:40:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|11
1724805900000|2024-08-28 00:45:00|534.7|534.1|534.8|534.2|534.9|534.3|534.7|534.1|11
1724806200000|2024-08-28 00:50:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|10
1724806500000|2024-08-28 00:55:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|12
1724806800000|2024-08-28 01:00:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|12
1724807100000|2024-08-28 01:05:00|534.9|534.3|534.9|534.3|535.3|534.7|534.8|534.2|13
1724807400000|2024-08-28 01:10:00|534.8|534.2|534.7|534.1|534.8|534.2|534.4|533.8|7
1724807700000|2024-08-28 01:15:00|534.6|534|534.7|534.1|534.7|534.1|534.4|533.8|6
1724808000000|2024-08-28 01:20:00|||||||||6
1724808300000|2024-08-28 01:25:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|9
1724808600000|2024-08-28 01:30:00|534.9|534.3|534.2|533.6|534.9|534.3|534.2|533.6|14
1724808900000|2024-08-28 01:35:00|534.4|533.8|534.4|533.8|534.4|533.8|534.3|533.7|3
1724809200000|2024-08-28 01:40:00|534.3|533.7|534.7|534.1|534.7|534.1|534.3|533.7|16
1724809500000|2024-08-28 01:45:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|12
1724809800000|2024-08-28 01:50:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|5
1724810100000|2024-08-28 01:55:00|||||||||3
1724810400000|2024-08-28 02:00:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|11
1724810700000|2024-08-28 02:05:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|14
1724811000000|2024-08-28 02:10:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|7
1724811300000|2024-08-28 02:15:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|4
1724811600000|2024-08-28 02:20:00|534.9|534.3|534.9|534.3|534.9|534.3|534.7|534.1|12
1724811900000|2024-08-28 02:25:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|5
1724812200000|2024-08-28 02:30:00|534.9|534.3|534.7|534.1|535.1|534.5|534.7|534.1|15
1724812500000|2024-08-28 02:35:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|10
1724812800000|2024-08-28 02:40:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|16
1724813100000|2024-08-28 02:45:00|534.7|534.1|534.7|534.1|534.9|534.3|534.7|534.1|9
1724813400000|2024-08-28 02:50:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|8
1724813700000|2024-08-28 02:55:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|7
1724814000000|2024-08-28 03:00:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|28
1724814300000|2024-08-28 03:05:00|||||||||55
1724814600000|2024-08-28 03:10:00|534.6|534|534.2|533.6|534.7|534.1|534.2|533.6|67
1724814900000|2024-08-28 03:15:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|6
1724815200000|2024-08-28 03:20:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|15
1724815500000|2024-08-28 03:25:00|534.1|533.5|534.7|534.1|534.7|534.1|534.1|533.5|15
1724815800000|2024-08-28 03:30:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|16
1724816100000|2024-08-28 03:35:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|5
1724816400000|2024-08-28 03:40:00|535.1|534.5|534.9|534.3|535.2|534.6|534.9|534.3|4
1724816700000|2024-08-28 03:45:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|9
1724817000000|2024-08-28 03:50:00|534.8|534.2|534.9|534.3|534.9|534.3|534.7|534.1|25
1724817300000|2024-08-28 03:55:00|535|534.4|535|534.4|535|534.4|535|534.4|2
1724817600000|2024-08-28 04:00:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|3
1724817900000|2024-08-28 04:05:00|535|534.4|535|534.4|535|534.4|535|534.4|1
1724818200000|2024-08-28 04:10:00|||||||||5
1724818500000|2024-08-28 04:15:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|9
1724818800000|2024-08-28 04:20:00|||||||||2
1724819100000|2024-08-28 04:25:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|9
1724819400000|2024-08-28 04:30:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|2
1724819700000|2024-08-28 04:35:00|||||||||3
1724820000000|2024-08-28 04:40:00|||||||||1
1724820300000|2024-08-28 04:45:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|3
1724820600000|2024-08-28 04:50:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|11
1724820900000|2024-08-28 04:55:00|||||||||7
1724821200000|2024-08-28 05:00:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|39
1724821500000|2024-08-28 05:05:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|6
1724821800000|2024-08-28 05:10:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|28
1724822100000|2024-08-28 05:15:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|68
1724822400000|2024-08-28 05:20:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|34
1724822700000|2024-08-28 05:25:00|534.3|533.7|534.2|533.6|534.5|533.9|534.2|533.6|11
1724823000000|2024-08-28 05:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|24
1724823300000|2024-08-28 05:35:00|534.1|533.5|534|533.4|534.1|533.5|533.7|533.1|27
1724823600000|2024-08-28 05:40:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|5
1724823900000|2024-08-28 05:45:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|10
1724824200000|2024-08-28 05:50:00|534|533.4|534.1|533.5|534.2|533.6|534|533.4|22
1724824500000|2024-08-28 05:55:00|534|533.4|534|533.4|534|533.4|533.7|533.1|25
1724824800000|2024-08-28 06:00:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|13
1724825100000|2024-08-28 06:05:00|||||||||4
1724825400000|2024-08-28 06:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|11
1724825700000|2024-08-28 06:15:00|534|533.4|534|533.4|534|533.4|533.7|533.1|19
1724826000000|2024-08-28 06:20:00|||||||||6
1724826300000|2024-08-28 06:25:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|9
1724826600000|2024-08-28 06:30:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|33
1724826900000|2024-08-28 06:35:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|13
1724827200000|2024-08-28 06:40:00|535.4|534.8|535.2|534.6|535.6|535|535|534.4|31
1724827500000|2024-08-28 06:45:00|535.1|534.5|536|535.4|536.5|535.9|535.1|534.5|48
1724827800000|2024-08-28 06:50:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|10
1724828100000|2024-08-28 06:55:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|90
1724828400000|2024-08-28 07:00:00|535.5|534.9|535.5|534.9|535.5|534.9|535.2|534.6|25
1724828700000|2024-08-28 07:05:00|535.2|534.6|535.5|534.9|535.6|535|535.2|534.6|30
1724829000000|2024-08-28 07:10:00|535.2|534.6|534.7|534.1|535.2|534.6|534.7|534.1|19
1724829300000|2024-08-28 07:15:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|19
1724829600000|2024-08-28 07:20:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|18
1724829900000|2024-08-28 07:25:00|534.4|533.8|535|534.4|535|534.4|534.2|533.6|71
1724830200000|2024-08-28 07:30:00|534.7|534.1|535.2|534.6|535.2|534.6|534.7|534.1|27
1724830500000|2024-08-28 07:35:00|535.1|534.5|534.7|534.1|535.1|534.5|534.5|533.9|48
1724830800000|2024-08-28 07:40:00|||||||||8
1724831100000|2024-08-28 07:45:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|22
1724831400000|2024-08-28 07:50:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|13
1724831700000|2024-08-28 07:55:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|3
1724832000000|2024-08-28 08:00:00|535|534.4|535|534.4|535|534.4|535|534.4|27
1724832300000|2024-08-28 08:05:00|534.7|534.1|535|534.4|535|534.4|534.5|533.9|39
1724832600000|2024-08-28 08:10:00|534.7|534.1|534.9|534.3|535|534.4|534.7|534.1|28
1724832900000|2024-08-28 08:15:00|535|534.4|535|534.4|535.1|534.5|535|534.4|13
1724833200000|2024-08-28 08:20:00|||||||||4
1724833500000|2024-08-28 08:25:00|534.7|534.1|535|534.4|535.1|534.5|534.7|534.1|10
1724833800000|2024-08-28 08:30:00|534.7|534.1|535|534.4|535|534.4|534.5|533.9|51
1724834100000|2024-08-28 08:35:00|||||||||13
1724834400000|2024-08-28 08:40:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|16
1724834700000|2024-08-28 08:45:00|535.2|534.6|536|535.4|536.5|535.9|535|534.4|74
1724835000000|2024-08-28 08:50:00|535.7|535.1|536.5|535.9|536.5|535.9|535.7|535.1|55
1724835300000|2024-08-28 08:55:00|536.2|535.6|536|535.4|536.4|535.8|536|535.4|94
1724835600000|2024-08-28 09:00:00|535.9|535.3|536.9|536.3|537|536.4|535.7|535.1|119
1724835900000|2024-08-28 09:05:00|537|536.4|536.2|535.6|537|536.4|536.2|535.6|46
1724836200000|2024-08-28 09:10:00|536.1|535.5|535.8|535.2|536.2|535.6|535.3|534.7|108
1724836500000|2024-08-28 09:15:00|535.7|535.1|536|535.4|536|535.4|535.7|535.1|30
1724836800000|2024-08-28 09:20:00|535.8|535.2|537.5|536.9|537.5|536.9|535.8|535.2|297
1724837100000|2024-08-28 09:25:00|537.2|536.6|537.8|537.2|537.8|537.2|537|536.4|159
1724837400000|2024-08-28 09:30:00|537.7|537.1|537.5|536.9|537.9|537.3|537.5|536.9|47
1724837700000|2024-08-28 09:35:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|54
1724838000000|2024-08-28 09:40:00|537.5|536.9|537.5|536.9|537.6|537|537.3|536.7|104
1724838300000|2024-08-28 09:45:00|537.8|537.2|538.8|538.2|539.5|538.9|537.8|537.2|341
1724838600000|2024-08-28 09:50:00|538.6|538|538.5|537.9|538.6|538|538|537.4|60
1724838900000|2024-08-28 09:55:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|33
1724839200000|2024-08-28 10:00:00|537.9|537.3|537.8|537.2|538|537.4|537.5|536.9|39
1724839500000|2024-08-28 10:05:00|537.5|536.9|537.8|537.2|537.8|537.2|537|536.4|40
1724839800000|2024-08-28 10:10:00|538|537.4|537.3|536.7|538|537.4|537.1|536.5|36
1724840100000|2024-08-28 10:15:00|537|536.4|537.9|537.3|537.9|537.3|537|536.4|19
1724840400000|2024-08-28 10:20:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|10
1724840700000|2024-08-28 10:25:00|537.5|536.9|537.5|536.9|537.8|537.2|537.5|536.9|29
1724841000000|2024-08-28 10:30:00|537.8|537.2|538|537.4|538.1|537.5|537.8|537.2|24
1724841300000|2024-08-28 10:35:00|537.8|537.2|538|537.4|538.5|537.9|537.8|537.2|91
1724841600000|2024-08-28 10:40:00|537.9|537.3|538|537.4|538.3|537.7|537.8|537.2|73
1724841900000|2024-08-28 10:45:00|538.3|537.7|538.5|537.9|538.8|538.2|538.3|537.7|97
1724842200000|2024-08-28 10:50:00|538.4|537.8|538.5|537.9|538.8|538.2|538.3|537.7|220
1724842500000|2024-08-28 10:55:00|538.1|537.5|537.8|537.2|538.1|537.5|537.3|536.7|87
1724842800000|2024-08-28 11:00:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|46
1724843100000|2024-08-28 11:05:00|537.9|537.3|537.9|537.3|538|537.4|537.5|536.9|20
1724843400000|2024-08-28 11:10:00|537.8|537.2|538|537.4|538.3|537.7|537.8|537.2|91
1724843700000|2024-08-28 11:15:00|538.3|537.7|537.9|537.3|538.3|537.7|537.8|537.2|21
1724844000000|2024-08-28 11:20:00|537.8|537.2|537.5|536.9|537.9|537.3|537.5|536.9|26
1724844300000|2024-08-28 11:25:00|537|536.4|536.5|535.9|537|536.4|536.3|535.7|299
1724844600000|2024-08-28 11:30:00|536.3|535.7|536.3|535.7|536.5|535.9|536|535.4|17
1724844900000|2024-08-28 11:35:00|536.5|535.9|536.3|535.7|536.5|535.9|536|535.4|32
1724845200000|2024-08-28 11:40:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|22
1724845500000|2024-08-28 11:45:00|536|535.4|536|535.4|536.3|535.7|536|535.4|36
1724845800000|2024-08-28 11:50:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|28
1724846100000|2024-08-28 11:55:00|535.8|535.2|536.3|535.7|536.3|535.7|535.5|534.9|145
1724846400000|2024-08-28 12:00:00|536|535.4|536|535.4|536.3|535.7|535.8|535.2|54
1724846700000|2024-08-28 12:05:00|535.9|535.3|536.3|535.7|536.5|535.9|535.9|535.3|339
1724847000000|2024-08-28 12:10:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|148
1724847300000|2024-08-28 12:15:00|536.3|535.7|536.5|535.9|536.8|536.2|536|535.4|84
1724847600000|2024-08-28 12:20:00|536.7|536.1|536.8|536.2|537|536.4|536.5|535.9|36
1724847900000|2024-08-28 12:25:00|536.7|536.1|536.3|535.7|536.8|536.2|536|535.4|81
1724848200000|2024-08-28 12:30:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|238
1724848500000|2024-08-28 12:35:00|536.3|535.7|537.3|536.7|537.5|536.9|536.3|535.7|154
1724848800000|2024-08-28 12:40:00|537.2|536.6|536.8|536.2|537.3|536.7|536.8|536.2|143
1724851800000|2024-08-28 13:30:00|536.5|535.9|539.9|539.3|540.9|540.3|536|535.4|2537
1724852100000|2024-08-28 13:35:00|540|539.4|540.8|540.2|541|540.4|539|538.4|1077
1724852400000|2024-08-28 13:40:00|541|540.4|541.5|540.9|541.8|541.2|540.3|539.7|1138
1724852700000|2024-08-28 13:45:00|541.7|541.1|542.9|542.3|543.6|543|541.7|541.1|1137
1724853000000|2024-08-28 13:50:00|543.1|542.5|540.6|540|543.1|542.5|540.3|539.7|732
1724853300000|2024-08-28 13:55:00|540.8|540.2|542.3|541.7|542.3|541.7|540.6|540|601
1724853600000|2024-08-28 14:00:00|542.4|541.8|542.6|542|543.1|542.5|542.3|541.7|706
1724853900000|2024-08-28 14:05:00|542.8|542.2|543.8|543.2|544.6|544|542.8|542.2|936
1724854200000|2024-08-28 14:10:00|544.1|543.5|543.6|543|544.1|543.5|542.6|542|456
1724854500000|2024-08-28 14:15:00|543.4|542.8|542.6|542|543.4|542.8|542.3|541.7|1266
1724854800000|2024-08-28 14:20:00|542.8|542.2|543.6|543|543.6|543|542.3|541.7|522
1724855100000|2024-08-28 14:25:00|543.3|542.7|542.8|542.2|543.6|543|542.3|541.7|817
1724855400000|2024-08-28 14:30:00|543.1|542.5|542.3|541.7|543.3|542.7|541.6|541|669
1724855700000|2024-08-28 14:35:00|542.6|542|543.1|542.5|543.3|542.7|542.3|541.7|553
1724856000000|2024-08-28 14:40:00|542.9|542.3|541.3|540.7|543.1|542.5|541.3|540.7|682
1724856300000|2024-08-28 14:45:00|541.1|540.5|541.3|540.7|542.3|541.7|541.1|540.5|345
1724856600000|2024-08-28 14:50:00|541.6|541|541.8|541.2|542.4|541.8|541.4|540.8|209
1724856900000|2024-08-28 14:55:00|542.1|541.5|540.8|540.2|542.1|541.5|540.8|540.2|330
1724857200000|2024-08-28 15:00:00|540.6|540|540.6|540|541.3|540.7|539.8|539.2|409
1724857500000|2024-08-28 15:05:00|540.4|539.8|540.3|539.7|540.8|540.2|539.8|539.2|538
1724857800000|2024-08-28 15:10:00|540.6|540|542.1|541.5|542.8|542.2|540.6|540|749
1724858100000|2024-08-28 15:15:00|541.8|541.2|542.3|541.7|542.6|542|541.1|540.5|262
1724858400000|2024-08-28 15:20:00|542.4|541.8|541.6|541|542.6|542|541.6|541|363
1724858700000|2024-08-28 15:25:00|541.8|541.2|542.6|542|542.6|542|541.6|541|202
1724859000000|2024-08-28 15:30:00|542.4|541.8|542.6|542|542.8|542.2|542.2|541.6|290
1724859300000|2024-08-28 15:35:00|542.8|542.2|543.8|543.2|543.8|543.2|542.8|542.2|423
1724859600000|2024-08-28 15:40:00|543.7|543.1|543.6|543|544.1|543.5|543.3|542.7|605
1724859900000|2024-08-28 15:45:00|543.3|542.7|543.1|542.5|543.6|543|542.3|541.7|255
1724860200000|2024-08-28 15:50:00|543.3|542.7|543.6|543|544.1|543.5|543.3|542.7|257
1724860500000|2024-08-28 15:55:00|543.3|542.7|544.1|543.5|544.3|543.7|543.1|542.5|363
1724860800000|2024-08-28 16:00:00|543.8|543.2|542.1|541.5|544.1|543.5|542.1|541.5|267
1724861100000|2024-08-28 16:05:00|542.3|541.7|542.8|542.2|543.1|542.5|542.1|541.5|209
1724861400000|2024-08-28 16:10:00|542.6|542|543.1|542.5|543.1|542.5|542.3|541.7|203
1724861700000|2024-08-28 16:15:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|306
1724862000000|2024-08-28 16:20:00|543.5|542.9|543.1|542.5|544.1|543.5|542.8|542.2|333
1724862300000|2024-08-28 16:25:00|542.8|542.2|542.8|542.2|543.6|543|542.8|542.2|186
1724862600000|2024-08-28 16:30:00|543|542.4|544.1|543.5|544.1|543.5|542.8|542.2|463
1724862900000|2024-08-28 16:35:00|543.8|543.2|544.1|543.5|544.1|543.5|543.6|543|217
1724863200000|2024-08-28 16:40:00|543.8|543.2|543.6|543|544.3|543.7|543.1|542.5|581
1724863500000|2024-08-28 16:45:00|543.3|542.7|544.1|543.5|544.1|543.5|543.2|542.6|191
1724863800000|2024-08-28 16:50:00|544|543.4|544.1|543.5|544.1|543.5|543.8|543.2|140
1724864100000|2024-08-28 16:55:00|544|543.4|542.6|542|544.1|543.5|542.2|541.6|647
1724864400000|2024-08-28 17:00:00|542.8|542.2|541|540.4|542.8|542.2|541|540.4|488
1724864700000|2024-08-28 17:05:00|540.8|540.2|541.1|540.5|541.2|540.6|540.1|539.5|694
1724865000000|2024-08-28 17:10:00|541|540.4|541.1|540.5|541.8|541.2|540.8|540.2|349
1724865300000|2024-08-28 17:15:00|541.3|540.7|541.3|540.7|541.6|541|540.8|540.2|419
1724865600000|2024-08-28 17:20:00|541.2|540.6|542.3|541.7|542.6|542|541.1|540.5|584
1724865900000|2024-08-28 17:25:00|542.1|541.5|541.8|541.2|542.3|541.7|541.3|540.7|421
1724866200000|2024-08-28 17:30:00|542|541.4|542.6|542|543.1|542.5|541.8|541.2|830
1724866500000|2024-08-28 17:35:00|542.8|542.2|543.3|542.7|543.6|543|542.8|542.2|402
1724866800000|2024-08-28 17:40:00|543.1|542.5|543.1|542.5|543.3|542.7|542.7|542.1|201
1724867100000|2024-08-28 17:45:00|542.8|542.2|543.3|542.7|543.3|542.7|542.8|542.2|291
1724867400000|2024-08-28 17:50:00|543.1|542.5|542.8|542.2|543.1|542.5|542.6|542|703
1724867700000|2024-08-28 17:55:00|542.7|542.1|542.3|541.7|543.1|542.5|542.3|541.7|729
1724868000000|2024-08-28 18:00:00|542.2|541.6|541.3|540.7|542.3|541.7|541.1|540.5|600
1724868300000|2024-08-28 18:05:00|541.1|540.5|541.8|541.2|542.1|541.5|540.8|540.2|691
1724868600000|2024-08-28 18:10:00|541.7|541.1|542.3|541.7|542.8|542.2|541.6|541|2089
1724868900000|2024-08-28 18:15:00|542.2|541.6|542.2|541.6|542.6|542|541.3|540.7|1614
1724889600000|2024-08-29 00:00:00|540.3|539.7|541.1|540.5|541.9|541.3|539.4|538.8|186
1724889900000|2024-08-29 00:05:00|540.9|540.3|542.8|542.2|542.8|542.2|540.8|540.2|342
1724890200000|2024-08-29 00:10:00|542.9|542.3|542.3|541.7|542.9|542.3|541.9|541.3|132
1724890500000|2024-08-29 00:15:00|542.4|541.8|541.9|541.3|542.4|541.8|541.9|541.3|29
1724890800000|2024-08-29 00:20:00|541.8|541.2|541.9|541.3|541.9|541.3|541.6|541|17
1724891100000|2024-08-29 00:25:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|110
1724891400000|2024-08-29 00:30:00|542|541.4|542.4|541.8|542.4|541.8|542|541.4|18
1724891700000|2024-08-29 00:35:00|542.7|542.1|542.7|542.1|542.7|542.1|542.4|541.8|27
1724892000000|2024-08-29 00:40:00|542.5|541.9|542.7|542.1|542.7|542.1|542.5|541.9|13
1724892300000|2024-08-29 00:45:00|||||||||12
1724892600000|2024-08-29 00:50:00|542.4|541.8|542.2|541.6|542.4|541.8|541.9|541.3|11
1724892900000|2024-08-29 00:55:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|4
1724893200000|2024-08-29 01:00:00|542.4|541.8|541|540.4|542.4|541.8|540.4|539.8|169
1724893500000|2024-08-29 01:05:00|541.2|540.6|541.2|540.6|541.5|540.9|540.9|540.3|284
1724893800000|2024-08-29 01:10:00|541.3|540.7|541.3|540.7|541.3|540.7|540.9|540.3|21
1724894100000|2024-08-29 01:15:00|541.2|540.6|543.5|542.9|544.2|543.6|541.2|540.6|286
1724894400000|2024-08-29 01:20:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|18
1724894700000|2024-08-29 01:25:00|542.8|542.2|543.5|542.9|543.5|542.9|542.7|542.1|18
1724895000000|2024-08-29 01:30:00|543.7|543.1|543.7|543.1|543.7|543.1|543.4|542.8|19
1724895300000|2024-08-29 01:35:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|6
1724895600000|2024-08-29 01:40:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|8
1724895900000|2024-08-29 01:45:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|18
1724896200000|2024-08-29 01:50:00|544.2|543.6|544.3|543.7|544.4|543.8|543.9|543.3|34
1724896500000|2024-08-29 01:55:00|544.4|543.8|544.2|543.6|544.4|543.8|544|543.4|15
1724896800000|2024-08-29 02:00:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|10
1724897100000|2024-08-29 02:05:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|16
1724897400000|2024-08-29 02:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|6
1724897700000|2024-08-29 02:15:00|544.2|543.6|544.2|543.6|544.4|543.8|544.2|543.6|12
1724898000000|2024-08-29 02:20:00|544.3|543.7|543.8|543.2|544.3|543.7|543.7|543.1|15
1724898300000|2024-08-29 02:25:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|2
1724898600000|2024-08-29 02:30:00|543.7|543.1|543.9|543.3|544|543.4|543.7|543.1|11
1724898900000|2024-08-29 02:35:00|543.7|543.1|543.7|543.1|543.7|543.1|543.5|542.9|6
1724899200000|2024-08-29 02:40:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|5
1724899500000|2024-08-29 02:45:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|9
1724899800000|2024-08-29 02:50:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|2
1724900100000|2024-08-29 02:55:00|||||||||2
1724900400000|2024-08-29 03:00:00|543.8|543.2|543.7|543.1|543.8|543.2|543.7|543.1|4
1724900700000|2024-08-29 03:05:00|||||||||4
1724901000000|2024-08-29 03:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|6
1724901300000|2024-08-29 03:15:00|||||||||9
1724901600000|2024-08-29 03:20:00|||||||||3
1724902200000|2024-08-29 03:30:00|543.8|543.2|543.7|543.1|543.9|543.3|543.7|543.1|8
1724902500000|2024-08-29 03:35:00|543.9|543.3|543.7|543.1|543.9|543.3|543.7|543.1|11
1724902800000|2024-08-29 03:40:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|8
1724903100000|2024-08-29 03:45:00|543.1|542.5|543.2|542.6|543.2|542.6|542.9|542.3|7
1724903400000|2024-08-29 03:50:00|543.4|542.8|543.2|542.6|543.4|542.8|543.2|542.6|4
1724903700000|2024-08-29 03:55:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|11
1724904000000|2024-08-29 04:00:00|543.2|542.6|543.2|542.6|543.2|542.6|543.2|542.6|3
1724904300000|2024-08-29 04:05:00|||||||||6
1724904600000|2024-08-29 04:10:00|543.3|542.7|542.7|542.1|543.4|542.8|542.7|542.1|11
1724904900000|2024-08-29 04:15:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|64
1724905200000|2024-08-29 04:20:00|542.9|542.3|543.2|542.6|543.3|542.7|542.9|542.3|6
1724905500000|2024-08-29 04:25:00|||||||||1
1724905800000|2024-08-29 04:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|7
1724906100000|2024-08-29 04:35:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|9
1724906400000|2024-08-29 04:40:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|3
1724906700000|2024-08-29 04:45:00|||||||||3
1724907000000|2024-08-29 04:50:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|18
1724907300000|2024-08-29 04:55:00|542.9|542.3|543.2|542.6|543.2|542.6|542.9|542.3|1
1724907600000|2024-08-29 05:00:00|542.8|542.2|542.2|541.6|542.8|542.2|542.2|541.6|21
1724907900000|2024-08-29 05:05:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|3
1724908200000|2024-08-29 05:10:00|||||||||1
1724908500000|2024-08-29 05:15:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|5
1724908800000|2024-08-29 05:20:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|10
1724909100000|2024-08-29 05:25:00|542.6|542|542.6|542|542.6|542|542.6|542|4
1724909400000|2024-08-29 05:30:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|1
1724910000000|2024-08-29 05:40:00|||||||||1
1724910300000|2024-08-29 05:45:00|542.8|542.2|542.8|542.2|543|542.4|542.8|542.2|17
1724910600000|2024-08-29 05:50:00|542.7|542.1|542.8|542.2|543|542.4|542.7|542.1|6
1724910900000|2024-08-29 05:55:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|3
1724911200000|2024-08-29 06:00:00|||||||||8
1724911500000|2024-08-29 06:05:00|542.5|541.9|542.7|542.1|542.7|542.1|542.2|541.6|40
1724911800000|2024-08-29 06:10:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|11
1724912100000|2024-08-29 06:15:00|542.6|542|542.6|542|542.6|542|542.5|541.9|9
1724912400000|2024-08-29 06:20:00|542.5|541.9|542.2|541.6|542.5|541.9|542|541.4|32
1724913000000|2024-08-29 06:30:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|3
1724913300000|2024-08-29 06:35:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|52
1724913600000|2024-08-29 06:40:00|542|541.4|542|541.4|542|541.4|542|541.4|6
1724913900000|2024-08-29 06:45:00|541.7|541.1|541.7|541.1|542|541.4|541.7|541.1|24
1724914200000|2024-08-29 06:50:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|25
1724914500000|2024-08-29 06:55:00|541.6|541|541.5|540.9|541.7|541.1|541.2|540.6|45
1724914800000|2024-08-29 07:00:00|541.6|541|542|541.4|542|541.4|541.2|540.6|102
1724915100000|2024-08-29 07:05:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|21
1724915400000|2024-08-29 07:10:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|8
1724915700000|2024-08-29 07:15:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|116
1724916000000|2024-08-29 07:20:00|541.6|541|542|541.4|542|541.4|541.6|541|17
1724916300000|2024-08-29 07:25:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|6
1724916600000|2024-08-29 07:30:00|542|541.4|542.3|541.7|542.3|541.7|541.8|541.2|34
1724916900000|2024-08-29 07:35:00|542.5|541.9|542.3|541.7|542.5|541.9|542.2|541.6|24
1724917200000|2024-08-29 07:40:00|542.2|541.6|542.5|541.9|543|542.4|542.2|541.6|56
1724917500000|2024-08-29 07:45:00|542.3|541.7|542.2|541.6|542.3|541.7|542.1|541.5|13
1724917800000|2024-08-29 07:50:00|542|541.4|541.6|541|542.1|541.5|541.6|541|20
1724918100000|2024-08-29 07:55:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|4
1724918400000|2024-08-29 08:00:00|541.8|541.2|541.2|540.6|541.8|541.2|541.2|540.6|14
1724918700000|2024-08-29 08:05:00|541|540.4|540.2|539.6|541|540.4|539.5|538.9|281
1724919000000|2024-08-29 08:10:00|540.5|539.9|540|539.4|540.5|539.9|540|539.4|15
1724919300000|2024-08-29 08:15:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|22
1724919600000|2024-08-29 08:20:00|539.9|539.3|539.5|538.9|540|539.4|539.2|538.6|47
1724919900000|2024-08-29 08:25:00|||||||||8
1724920200000|2024-08-29 08:30:00|539.2|538.6|539.1|538.5|539.5|538.9|538.6|538|214
1724920500000|2024-08-29 08:35:00|539|538.4|539|538.4|539|538.4|538.5|537.9|37
1724920800000|2024-08-29 08:40:00|539.2|538.6|539.1|538.5|539.2|538.6|539|538.4|130
1724921100000|2024-08-29 08:45:00|539|538.4|539|538.4|539.2|538.6|538.7|538.1|257
1724921400000|2024-08-29 08:50:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|153
1724921700000|2024-08-29 08:55:00|538.6|538|538.7|538.1|539|538.4|538.6|538|50
1724922000000|2024-08-29 09:00:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|46
1724922300000|2024-08-29 09:05:00|538.2|537.6|538.7|538.1|539|538.4|538.2|537.6|29
1724922600000|2024-08-29 09:10:00|539|538.4|539|538.4|539.2|538.6|539|538.4|61
1724922900000|2024-08-29 09:15:00|538.9|538.3|539.7|539.1|539.9|539.3|538.7|538.1|79
1724923200000|2024-08-29 09:20:00|539.5|538.9|539.7|539.1|540|539.4|539.1|538.5|71
1724923500000|2024-08-29 09:25:00|539.6|539|539.2|538.6|539.7|539.1|538.7|538.1|99
1724923800000|2024-08-29 09:30:00|539.1|538.5|539.2|538.6|539.5|538.9|538.9|538.3|32
1724924100000|2024-08-29 09:35:00|539.5|538.9|539.4|538.8|539.5|538.9|539.2|538.6|32
1724924400000|2024-08-29 09:40:00|539.5|538.9|539.5|538.9|539.6|539|539.2|538.6|34
1724924700000|2024-08-29 09:45:00|539.7|539.1|538.5|537.9|539.7|539.1|538.4|537.8|54
1724925000000|2024-08-29 09:50:00|538.7|538.1|538.5|537.9|538.7|538.1|538|537.4|127
1724925300000|2024-08-29 09:55:00|538.2|537.6|538.3|537.7|538.5|537.9|538|537.4|63
1724925600000|2024-08-29 10:00:00|538.1|537.5|538.3|537.7|538.5|537.9|538|537.4|32
1724925900000|2024-08-29 10:05:00|538|537.4|538.3|537.7|538.5|537.9|538|537.4|62
1724926200000|2024-08-29 10:10:00|||||||||10
1724926500000|2024-08-29 10:15:00|538.7|538.1|538.3|537.7|538.8|538.2|538.3|537.7|33
1724926800000|2024-08-29 10:20:00|538.1|537.5|538|537.4|538.3|537.7|537.8|537.2|67
1724927100000|2024-08-29 10:25:00|538.3|537.7|538.3|537.7|538.3|537.7|538.1|537.5|12
1724927400000|2024-08-29 10:30:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|22
1724927700000|2024-08-29 10:35:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|17
1724928000000|2024-08-29 10:40:00|538|537.4|538.1|537.5|538.1|537.5|538|537.4|29
1724928300000|2024-08-29 10:45:00|538|537.4|538.5|537.9|538.5|537.9|538|537.4|34
1724928600000|2024-08-29 10:50:00|538.3|537.7|537.8|537.2|538.4|537.8|537.8|537.2|66
1724928900000|2024-08-29 10:55:00|538|537.4|538|537.4|538.3|537.7|538|537.4|10
1724929200000|2024-08-29 11:00:00|538.1|537.5|537.8|537.2|538.5|537.9|537.8|537.2|47
1724929500000|2024-08-29 11:05:00|537.9|537.3|537.6|537|538|537.4|537.4|536.8|55
1724929800000|2024-08-29 11:10:00|537.5|536.9|537.9|537.3|538|537.4|537.5|536.9|60
1724930100000|2024-08-29 11:15:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|32
1724930400000|2024-08-29 11:20:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|52
1724930700000|2024-08-29 11:25:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|64
1724931000000|2024-08-29 11:30:00|537.6|537|537.8|537.2|538|537.4|537.5|536.9|188
1724931300000|2024-08-29 11:35:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|77
1724931600000|2024-08-29 11:40:00|537|536.4|537.3|536.7|537.5|536.9|537|536.4|149
1724931900000|2024-08-29 11:45:00|537|536.4|538.1|537.5|538.5|537.9|536.8|536.2|393
1724932200000|2024-08-29 11:50:00|538.3|537.7|537.5|536.9|538.3|537.7|537.5|536.9|80
1724932500000|2024-08-29 11:55:00|537.4|536.8|538.1|537.5|538.4|537.8|537.3|536.7|94
1724932800000|2024-08-29 12:00:00|538|537.4|537.8|537.2|538.1|537.5|537.6|537|53
1724933100000|2024-08-29 12:05:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|74
1724933400000|2024-08-29 12:10:00|537.5|536.9|537|536.4|537.5|536.9|536.5|535.9|164
1724933700000|2024-08-29 12:15:00|536.9|536.3|536.8|536.2|537.1|536.5|536.3|535.7|159
1724934000000|2024-08-29 12:20:00|536.9|536.3|536.8|536.2|537|536.4|536.5|535.9|61
1724934300000|2024-08-29 12:25:00|536.5|535.9|536.8|536.2|536.9|536.3|536.5|535.9|177
1724934600000|2024-08-29 12:30:00|536.9|536.3|537|536.4|537.3|536.7|536|535.4|255
1724934900000|2024-08-29 12:35:00|536.4|535.8|537|536.4|537|536.4|536.3|535.7|120
1724935200000|2024-08-29 12:40:00|537.3|536.7|537.9|537.3|538|537.4|537|536.4|244
1724938200000|2024-08-29 13:30:00|538.5|537.9|538.8|538.2|540|539.4|537.7|537.1|2410
1724938500000|2024-08-29 13:35:00|539|538.4|540.3|539.7|540.4|539.8|538.5|537.9|894
1724938800000|2024-08-29 13:40:00|540|539.4|539|538.4|540.8|540.2|538.8|538.2|960
1724939100000|2024-08-29 13:45:00|539.3|538.7|539.5|538.9|540.8|540.2|539.3|538.7|645
1724939400000|2024-08-29 13:50:00|539.8|539.2|539.5|538.9|540.3|539.7|539|538.4|626
1724939700000|2024-08-29 13:55:00|540|539.4|539.3|538.7|540|539.4|539|538.4|448
1724940000000|2024-08-29 14:00:00|539.5|538.9|539|538.4|540.8|540.2|539|538.4|708
1724940300000|2024-08-29 14:05:00|538.8|538.2|540|539.4|540.5|539.9|538.8|538.2|999
1724940600000|2024-08-29 14:10:00|540.3|539.7|540.5|539.9|540.5|539.9|539|538.4|763
1724940900000|2024-08-29 14:15:00|540.7|540.1|541.5|540.9|541.8|541.2|540.5|539.9|598
1724941200000|2024-08-29 14:20:00|541.3|540.7|540.8|540.2|541.4|540.8|540.3|539.7|521
1724941500000|2024-08-29 14:25:00|541|540.4|541.8|541.2|542.3|541.7|541|540.4|756
1724941800000|2024-08-29 14:30:00|541.7|541.1|541.8|541.2|541.8|541.2|540.8|540.2|363
1724942100000|2024-08-29 14:35:00|541.5|540.9|543|542.4|543.5|542.9|541.5|540.9|630
1724942400000|2024-08-29 14:40:00|543.2|542.6|542.5|541.9|543.3|542.7|541|540.4|499
1724942700000|2024-08-29 14:45:00|542.7|542.1|542.3|541.7|543.3|542.7|542.3|541.7|380
1724943000000|2024-08-29 14:50:00|542|541.4|542.3|541.7|542.3|541.7|541|540.4|408
1724943300000|2024-08-29 14:55:00|542.5|541.9|541.8|541.2|542.8|542.2|541.8|541.2|89
1724943600000|2024-08-29 15:00:00|542|541.4|542.2|541.6|542.2|541.6|541.3|540.7|446
1724943900000|2024-08-29 15:05:00|542.3|541.7|542.5|541.9|542.8|542.2|541.9|541.3|417
1724944200000|2024-08-29 15:10:00|542.3|541.7|541.8|541.2|542.5|541.9|541.8|541.2|149
1724944500000|2024-08-29 15:15:00|541.9|541.3|541.8|541.2|542.8|542.2|541.8|541.2|217
1724944800000|2024-08-29 15:20:00|541.9|541.3|541.8|541.2|542|541.4|541.3|540.7|214
1724945100000|2024-08-29 15:25:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|423
1724945400000|2024-08-29 15:30:00|542|541.4|542|541.4|542.8|542.2|541.8|541.2|201
1724945700000|2024-08-29 15:35:00|542.1|541.5|542|541.4|542.2|541.6|541.6|541|350
1724946000000|2024-08-29 15:40:00|542.1|541.5|541.9|541.3|542.3|541.7|541.5|540.9|181
1724946300000|2024-08-29 15:45:00|541.8|541.2|542.2|541.6|542.5|541.9|541.5|540.9|341
1724946600000|2024-08-29 15:50:00|542.3|541.7|543.1|542.5|543.8|543.2|542.1|541.5|505
1724946900000|2024-08-29 15:55:00|543|542.4|542.8|542.2|543.3|542.7|542.5|541.9|195
1724947200000|2024-08-29 16:00:00|542.6|542|542.5|541.9|543.5|542.9|542.5|541.9|395
1724947500000|2024-08-29 16:05:00|542.8|542.2|543.3|542.7|543.5|542.9|542.8|542.2|170
1724947800000|2024-08-29 16:10:00|543|542.4|543.9|543.3|544|543.4|543|542.4|605
1724948100000|2024-08-29 16:15:00|543.8|543.2|546.3|545.7|546.3|545.7|543.8|543.2|836
1724948400000|2024-08-29 16:20:00|546.5|545.9|546.1|545.5|546.5|545.9|545.3|544.7|440
1724948700000|2024-08-29 16:25:00|546.3|545.7|546.5|545.9|546.8|546.2|545.6|545|377
1724949000000|2024-08-29 16:30:00|546.6|546|546.5|545.9|546.8|546.2|546|545.4|286
1724949300000|2024-08-29 16:35:00|546.6|546|546.6|546|547|546.4|545.8|545.2|565
1724949600000|2024-08-29 16:40:00|546.5|545.9|546.6|546|546.8|546.2|545.8|545.2|263
1724949900000|2024-08-29 16:45:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|149
1724950200000|2024-08-29 16:50:00|546.8|546.2|546.3|545.7|547|546.4|546.1|545.5|462
1724950500000|2024-08-29 16:55:00|546.4|545.8|546.6|546|546.6|546|546|545.4|145
1724950800000|2024-08-29 17:00:00|546.4|545.8|546|545.4|546.6|546|545.5|544.9|362
1724951100000|2024-08-29 17:05:00|546.1|545.5|546.8|546.2|547.1|546.5|546.1|545.5|219
1724951400000|2024-08-29 17:10:00|546.7|546.1|547.1|546.5|547.3|546.7|546.6|546|359
1724951700000|2024-08-29 17:15:00|547.2|546.6|547.3|546.7|547.3|546.7|546.3|545.7|317
1724952000000|2024-08-29 17:20:00|547.1|546.5|546.8|546.2|547.3|546.7|546.8|546.2|124
1724952300000|2024-08-29 17:25:00|547|546.4|547.7|547.1|548|547.4|547|546.4|488
1724952600000|2024-08-29 17:30:00|547.5|546.9|547.9|547.3|548.5|547.9|547.5|546.9|605
1724952900000|2024-08-29 17:35:00|548|547.4|547.8|547.2|548.3|547.7|547.8|547.2|262
1724953200000|2024-08-29 17:40:00|548|547.4|548.5|547.9|548.8|548.2|547.8|547.2|853
1724953500000|2024-08-29 17:45:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|442
1724953800000|2024-08-29 17:50:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|117
1724954100000|2024-08-29 17:55:00|548.8|548.2|548.8|548.2|549.3|548.7|548.5|547.9|536
1724954400000|2024-08-29 18:00:00|549|548.4|550.1|549.5|550.1|549.5|548.6|548|645
1724954700000|2024-08-29 18:05:00|550.2|549.6|550|549.4|550.2|549.6|549.6|549|481
1724955000000|2024-08-29 18:10:00|549.8|549.2|549.5|548.9|550|549.4|549.3|548.7|1620
1724955300000|2024-08-29 18:15:00|549.3|548.7|548.8|548.2|549.3|548.7|548.5|547.9|870
1724976000000|2024-08-30 00:00:00|547.6|547|547.6|547|548.7|548.1|547.3|546.7|358
1724976300000|2024-08-30 00:05:00|547.7|547.1|547.6|547|547.8|547.2|547.1|546.5|91
1724976600000|2024-08-30 00:10:00|547.3|546.7|547.8|547.2|547.8|547.2|547.1|546.5|80
1724976900000|2024-08-30 00:15:00|547.6|547|547.6|547|547.7|547.1|547.3|546.7|55
1724977200000|2024-08-30 00:20:00|547.7|547.1|548.1|547.5|548.1|547.5|547.6|547|55
1724977500000|2024-08-30 00:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|20
1724977800000|2024-08-30 00:30:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|18
1724978100000|2024-08-30 00:35:00|547.8|547.2|547.9|547.3|548.1|547.5|547.8|547.2|12
1724978400000|2024-08-30 00:40:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|29
1724978700000|2024-08-30 00:45:00|547.7|547.1|547.6|547|547.7|547.1|547.3|546.7|33
1724979000000|2024-08-30 00:50:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|16
1724979300000|2024-08-30 00:55:00|547.9|547.3|547.5|546.9|548.1|547.5|547.3|546.7|19
1724979600000|2024-08-30 01:00:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|4
1724979900000|2024-08-30 01:05:00|547.8|547.2|548.1|547.5|548.1|547.5|547.7|547.1|18
1724980200000|2024-08-30 01:10:00|548|547.4|548.4|547.8|548.4|547.8|548|547.4|68
1724980500000|2024-08-30 01:15:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|29
1724980800000|2024-08-30 01:20:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|26
1724981100000|2024-08-30 01:25:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|53
1724981400000|2024-08-30 01:30:00|||||||||8
1724981700000|2024-08-30 01:35:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|31
1724982000000|2024-08-30 01:40:00|||||||||5
1724982300000|2024-08-30 01:45:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|12
1724982600000|2024-08-30 01:50:00|548.6|548|548.6|548|548.6|548|548.6|548|8
1724982900000|2024-08-30 01:55:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|3
1724983500000|2024-08-30 02:05:00|548.7|548.1|548.9|548.3|549.1|548.5|548.7|548.1|32
1724983800000|2024-08-30 02:10:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|6
1724984100000|2024-08-30 02:15:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|1
1724984400000|2024-08-30 02:20:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|23
1724984700000|2024-08-30 02:25:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|2
1724985000000|2024-08-30 02:30:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|21
1724985600000|2024-08-30 02:40:00|548.6|548|549.1|548.5|549.1|548.5|548.6|548|13
1724985900000|2024-08-30 02:45:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|9
1724986200000|2024-08-30 02:50:00|||||||||5
1724986500000|2024-08-30 02:55:00|549.6|549|550.1|549.5|550.6|550|549.6|549|105
1724986800000|2024-08-30 03:00:00|550|549.4|550.1|549.5|550.4|549.8|549.9|549.3|67
1724987100000|2024-08-30 03:05:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|4
1724987400000|2024-08-30 03:10:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|14
1724987700000|2024-08-30 03:15:00|||||||||2
1724988000000|2024-08-30 03:20:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|75
1724988300000|2024-08-30 03:25:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|4
1724988600000|2024-08-30 03:30:00|550.3|549.7|551.1|550.5|551.1|550.5|550.3|549.6|229
1724988900000|2024-08-30 03:35:00|551|550.4|550.6|550|551|550.4|550.3|549.7|27
1724989200000|2024-08-30 03:40:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|63
1724989500000|2024-08-30 03:45:00|550.6|550|550.6|550|550.6|550|550.4|549.8|15
1724989800000|2024-08-30 03:50:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|9
1724990100000|2024-08-30 03:55:00|550.6|550|550.6|550|550.6|550|550.5|549.9|6
1724990400000|2024-08-30 04:00:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|4
1724990700000|2024-08-30 04:05:00|550.5|549.9|549.6|549|550.5|549.9|549.6|549|21
1724991000000|2024-08-30 04:10:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|5
1724991300000|2024-08-30 04:15:00|550|549.4|549.9|549.3|550|549.4|549.6|549|8
1724991600000|2024-08-30 04:20:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|4
1724991900000|2024-08-30 04:25:00|550|549.4|550|549.4|550.1|549.5|549.9|549.3|8
1724992200000|2024-08-30 04:30:00|550.1|549.5|550|549.4|550.1|549.5|549.9|549.3|4
1724992500000|2024-08-30 04:35:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|8
1724992800000|2024-08-30 04:40:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|8
1724993100000|2024-08-30 04:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|14
1724993400000|2024-08-30 04:50:00|550.3|549.7|550.6|550|550.6|550|550.1|549.5|13
1724993700000|2024-08-30 04:55:00|550.5|549.9|550.3|549.7|550.6|550|550.1|549.5|8
1724994000000|2024-08-30 05:00:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|14
1724994300000|2024-08-30 05:05:00|||||||||4
1724994600000|2024-08-30 05:10:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|2
1724994900000|2024-08-30 05:15:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|11
1724995200000|2024-08-30 05:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|3
1724995500000|2024-08-30 05:25:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|6
1724995800000|2024-08-30 05:30:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|2
1724996100000|2024-08-30 05:35:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|3
1724996400000|2024-08-30 05:40:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|6
1724996700000|2024-08-30 05:45:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|18
1724997000000|2024-08-30 05:50:00|551|550.4|551|550.4|551.2|550.6|550.9|550.3|15
1724997300000|2024-08-30 05:55:00|551.1|550.5|551.1|550.5|551.2|550.6|550.9|550.3|14
1724997600000|2024-08-30 06:00:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|10
1724997900000|2024-08-30 06:05:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|16
1724998200000|2024-08-30 06:10:00|550.6|550|550.6|550|550.8|550.2|550.6|550|6
1724998500000|2024-08-30 06:15:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|32
1724998800000|2024-08-30 06:20:00|550.3|549.7|549.9|549.3|550.4|549.8|549.9|549.3|28
1724999100000|2024-08-30 06:25:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|28
1724999400000|2024-08-30 06:30:00|550.2|549.6|549.7|549.1|550.2|549.6|549.7|549.1|22
1724999700000|2024-08-30 06:35:00|549.6|549|549.8|549.2|549.8|549.2|549.4|548.8|11
1725000000000|2024-08-30 06:40:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|4
1725000300000|2024-08-30 06:45:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|11
1725000600000|2024-08-30 06:50:00|550.4|549.8|550|549.4|550.4|549.8|549.9|549.3|21
1725000900000|2024-08-30 06:55:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|46
1725001200000|2024-08-30 07:00:00|550.4|549.8|548|547.4|550.4|549.8|547.4|546.8|205
1725001500000|2024-08-30 07:05:00|548.2|547.6|548.4|547.8|548.4|547.8|548|547.4|23
1725001800000|2024-08-30 07:10:00|548.2|547.6|548.2|547.6|548.2|547.6|547.9|547.3|39
1725002100000|2024-08-30 07:15:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|26
1725002400000|2024-08-30 07:20:00|549.2|548.6|549.5|548.9|549.9|549.3|549|548.4|20
1725002700000|2024-08-30 07:25:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|10
1725003000000|2024-08-30 07:30:00|549.5|548.9|549.9|549.3|549.9|549.3|549.4|548.8|23
1725003300000|2024-08-30 07:35:00|549.8|549.2|548.9|548.3|549.9|549.3|548.8|548.2|16
1725003600000|2024-08-30 07:40:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|15
1725003900000|2024-08-30 07:45:00|548.9|548.3|549.5|548.9|549.5|548.9|548.7|548.1|7
1725004200000|2024-08-30 07:50:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|8
1725004500000|2024-08-30 07:55:00|549.8|549.2|549.1|548.5|549.9|549.3|548.9|548.3|21
1725004800000|2024-08-30 08:00:00|548.9|548.3|549.3|548.7|549.4|548.8|548.8|548.2|12
1725005100000|2024-08-30 08:05:00|549.4|548.8|549.4|548.8|549.6|549|549.2|548.6|8
1725005400000|2024-08-30 08:10:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|11
1725005700000|2024-08-30 08:15:00|549.6|549|549.4|548.8|549.7|549.1|549.4|548.8|14
1725006000000|2024-08-30 08:20:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|58
1725006300000|2024-08-30 08:25:00|549.7|549.1|550.2|549.6|550.4|549.8|549.7|549.1|59
1725006600000|2024-08-30 08:30:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|17
1725006900000|2024-08-30 08:35:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|12
1725007200000|2024-08-30 08:40:00|549.4|548.8|549.7|549.1|549.7|549.1|549.2|548.6|28
1725007500000|2024-08-30 08:45:00|549.8|549.2|548.6|548|549.9|549.3|548.4|547.8|102
1725007800000|2024-08-30 08:50:00|548.7|548.1|548.9|548.3|548.9|548.3|548.3|547.7|15
1725008100000|2024-08-30 08:55:00|549.2|548.6|548.8|548.2|549.2|548.6|548.4|547.8|26
1725008400000|2024-08-30 09:00:00|548.7|548.1|548.9|548.3|549.2|548.6|548.7|548.1|34
1725008700000|2024-08-30 09:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|16
1724630400000|2024-08-26 00:00:00|530.7|530.1|529.9|529.3|531.8|531.2|529.9|529.3|310
1724630700000|2024-08-26 00:05:00|530|529.4|529.3|528.7|530.3|529.7|529.3|528.7|169
1724631000000|2024-08-26 00:10:00|529.4|528.8|529.3|528.7|529.5|528.9|529|528.4|73
1724631300000|2024-08-26 00:15:00|529|528.4|529|528.4|529.3|528.7|528.9|528.3|36
1724631600000|2024-08-26 00:20:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|56
1724631900000|2024-08-26 00:25:00|528.8|528.2|528.5|527.9|528.9|528.3|528.5|527.9|34
1724632200000|2024-08-26 00:30:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|22
1724632500000|2024-08-26 00:35:00|528.6|528|528.6|528|528.8|528.2|528.5|527.9|30
1724632800000|2024-08-26 00:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|23
1724633100000|2024-08-26 00:45:00|528.6|528|528.6|528|528.8|528.2|528.6|528|34
1724633400000|2024-08-26 00:50:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|36
1724633700000|2024-08-26 00:55:00|||||||||40
1724634000000|2024-08-26 01:00:00|528.3|527.7|528.3|527.7|528.6|528|528.1|527.5|61
1724634300000|2024-08-26 01:05:00|||||||||26
1724634600000|2024-08-26 01:10:00|528.4|527.8|528.8|528.2|528.8|528.2|528.3|527.7|23
1724634900000|2024-08-26 01:15:00|528.6|528|528.6|528|528.6|528|528.6|528|208
1724635200000|2024-08-26 01:20:00|||||||||4
1724635500000|2024-08-26 01:25:00|528.8|528.2|528.6|528|529.1|528.5|528.6|528|50
1724635800000|2024-08-26 01:30:00|528.9|528.3|528.6|528|528.9|528.3|528.3|527.7|52
1724636100000|2024-08-26 01:35:00|528.4|527.8|528.3|527.7|528.4|527.8|528.1|527.5|25
1724636400000|2024-08-26 01:40:00|528.4|527.8|528.3|527.7|528.6|528|528.3|527.7|11
1724636700000|2024-08-26 01:45:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|7
1724637000000|2024-08-26 01:50:00|||||||||6
1724637300000|2024-08-26 01:55:00|527.8|527.2|527.8|527.2|527.9|527.3|527.6|527|16
1724637600000|2024-08-26 02:00:00|527.7|527.1|527.6|527|527.8|527.2|527.6|527|10
1724637900000|2024-08-26 02:05:00|527.8|527.2|528.1|527.5|528.1|527.5|527.6|527|28
1724638200000|2024-08-26 02:10:00|528|527.4|527.8|527.2|528.1|527.5|527.8|527.2|4
1724638500000|2024-08-26 02:15:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|10
1724638800000|2024-08-26 02:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|10
1724639100000|2024-08-26 02:25:00|527.5|526.9|527.1|526.5|527.5|526.9|527.1|526.5|29
1724639400000|2024-08-26 02:30:00|526.5|525.9|526.3|525.7|526.5|525.9|526.1|525.5|75
1724639700000|2024-08-26 02:35:00|526.1|525.5|525.8|525.2|526.1|525.5|525.8|525.2|116
1724640000000|2024-08-26 02:40:00|525.6|525|525.8|525.2|526.1|525.5|525.6|525|67
1724640300000|2024-08-26 02:45:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|7
1724640600000|2024-08-26 02:50:00|526.3|525.7|526.5|525.9|526.6|526|526.3|525.7|47
1724640900000|2024-08-26 02:55:00|526.6|526|525.8|525.2|526.6|526|525.8|525.2|615
1724641200000|2024-08-26 03:00:00|526|525.4|525.8|525.2|526.1|525.5|525.8|525.2|19
1724641500000|2024-08-26 03:05:00|526|525.4|526.1|525.5|526.1|525.5|525.8|525.2|13
1724641800000|2024-08-26 03:10:00|526.3|525.7|526.6|526|526.6|526|526.3|525.7|9
1724642100000|2024-08-26 03:15:00|526.7|526.1|527.3|526.7|527.3|526.7|526.7|526.1|58
1724642400000|2024-08-26 03:20:00|527.5|526.9|527.1|526.5|527.6|527|526.8|526.2|13
1724642700000|2024-08-26 03:25:00|527.2|526.6|527.6|527|527.7|527.1|527.1|526.5|12
1724643000000|2024-08-26 03:30:00|527.7|527.1|527.3|526.7|527.7|527.1|527.3|526.7|6
1724643300000|2024-08-26 03:35:00|||||||||4
1724643600000|2024-08-26 03:40:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|4
1724643900000|2024-08-26 03:45:00|527|526.4|527|526.4|527|526.4|526.9|526.3|0
1724644200000|2024-08-26 03:50:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|1
1724644500000|2024-08-26 03:55:00|527|526.4|526.7|526.1|527|526.4|526.6|526|3
1724644800000|2024-08-26 04:00:00|526.6|526|526.6|526|526.6|526|526.5|525.9|8
1724645100000|2024-08-26 04:05:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|4
1724645400000|2024-08-26 04:10:00|526.6|526|526.6|526|526.6|526|526.6|526|1
1724645700000|2024-08-26 04:15:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|101
1724646000000|2024-08-26 04:20:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|9
1724646300000|2024-08-26 04:25:00|526.5|525.9|526.9|526.3|526.9|526.3|526.5|525.9|10
1724646600000|2024-08-26 04:30:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|7
1724646900000|2024-08-26 04:35:00|526.2|525.6|526.1|525.5|526.4|525.8|526.1|525.5|2
1724647200000|2024-08-26 04:40:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|1
1724647500000|2024-08-26 04:45:00|526.2|525.6|526.2|525.6|526.4|525.8|526.2|525.6|4
1724647800000|2024-08-26 04:50:00|526.4|525.8|526.5|525.9|526.6|526|526.4|525.8|3
1724648100000|2024-08-26 04:55:00|526.6|526|526.4|525.8|526.7|526.1|526.2|525.6|11
1724648400000|2024-08-26 05:00:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|7
1724648700000|2024-08-26 05:05:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|3
1724649000000|2024-08-26 05:10:00|||||||||5
1724649300000|2024-08-26 05:15:00|||||||||6
1724649600000|2024-08-26 05:20:00|||||||||10
1724649900000|2024-08-26 05:25:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|1
1724650200000|2024-08-26 05:30:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|12
1724650500000|2024-08-26 05:35:00|526.5|525.9|526.3|525.7|526.5|525.9|525.4|524.8|172
1724650800000|2024-08-26 05:40:00|526.4|525.8|526.1|525.5|526.5|525.9|526.1|525.5|8
1724651100000|2024-08-26 05:45:00|526.3|525.7|526.1|525.5|526.4|525.8|525.6|525|109
1724651400000|2024-08-26 05:50:00|526.3|525.7|526.1|525.5|526.4|525.8|526.1|525.5|7
1724651700000|2024-08-26 05:55:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|7
1724652000000|2024-08-26 06:00:00|526.5|525.9|526.4|525.8|526.5|525.9|526.1|525.5|5
1724652300000|2024-08-26 06:05:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|26
1724652600000|2024-08-26 06:10:00|526.8|526.2|526.6|526|526.8|526.2|526.4|525.8|27
1724652900000|2024-08-26 06:15:00|526.5|525.9|526.4|525.8|526.5|525.9|526.4|525.8|10
1724653200000|2024-08-26 06:20:00|526.5|525.9|526.6|526|526.6|526|526.4|525.8|3
1724653500000|2024-08-26 06:25:00|526.8|526.2|527|526.4|527|526.4|526.8|526.2|23
1724653800000|2024-08-26 06:30:00|527.1|526.5|526.9|526.3|527.1|526.5|526.6|526|14
1724654100000|2024-08-26 06:35:00|526.6|526|526.7|526.1|526.7|526.1|526.4|525.8|15
1724654400000|2024-08-26 06:40:00|526.8|526.2|526.9|526.3|527.2|526.6|526.8|526.2|7
1724654700000|2024-08-26 06:45:00|527.2|526.6|526.4|525.8|527.2|526.6|526.4|525.8|71
1724655000000|2024-08-26 06:50:00|526.7|526.1|527.2|526.6|527.3|526.7|526.7|526.1|41
1724655300000|2024-08-26 06:55:00|527.4|526.8|527.4|526.8|527.5|526.9|526.9|526.3|556
1724655600000|2024-08-26 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|527|526.4|102
1724655900000|2024-08-26 07:05:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|39
1724656200000|2024-08-26 07:10:00|526.9|526.3|526.7|526.1|527.2|526.6|526.7|526.1|103
1724656500000|2024-08-26 07:15:00|||||||||36
1724656800000|2024-08-26 07:20:00|526.4|525.8|526.4|525.8|526.9|526.3|526.4|525.8|70
1724657100000|2024-08-26 07:25:00|526.2|525.6|525.9|525.3|526.4|525.8|525.9|525.3|51
1724657400000|2024-08-26 07:30:00|526.2|525.6|525.9|525.3|526.2|525.6|525.7|525.1|64
1724657700000|2024-08-26 07:35:00|525.7|525.1|525.9|525.3|526.2|525.6|525.7|525.1|67
1724658000000|2024-08-26 07:40:00|525.8|525.2|525.7|525.1|525.9|525.3|525.7|525.1|46
1724658300000|2024-08-26 07:45:00|525.5|524.9|525.4|524.8|525.7|525.1|525.4|524.8|53
1724658600000|2024-08-26 07:50:00|525.3|524.7|524.9|524.3|525.3|524.7|524.7|524.1|69
1724658900000|2024-08-26 07:55:00|525.4|524.8|525.2|524.6|525.4|524.8|524.7|524.1|139
1724659200000|2024-08-26 08:00:00|525.3|524.7|525.2|524.6|525.4|524.8|525.2|524.6|50
1724659500000|2024-08-26 08:05:00|525.4|524.8|526.2|525.6|526.2|525.6|525.4|524.8|70
1724659800000|2024-08-26 08:10:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|150
1724660100000|2024-08-26 08:15:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|40
1724660400000|2024-08-26 08:20:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|39
1724660700000|2024-08-26 08:25:00|526.9|526.3|526.9|526.3|527.1|526.5|526.8|526.2|54
1724661000000|2024-08-26 08:30:00|526.8|526.2|526.7|526.1|526.8|526.2|526.4|525.8|39
1724661300000|2024-08-26 08:35:00|526.9|526.3|527.4|526.8|527.4|526.8|526.9|526.3|50
1724661600000|2024-08-26 08:40:00|527.2|526.6|527.2|526.6|527.3|526.7|526.9|526.3|209
1724661900000|2024-08-26 08:45:00|527.3|526.7|527.4|526.8|528.1|527.5|527.2|526.6|66
1724662200000|2024-08-26 08:50:00|527.7|527.1|527.9|527.3|528.4|527.8|527.4|526.8|272
1724662500000|2024-08-26 08:55:00|527.7|527.1|526.9|526.3|527.7|527.1|526.9|526.3|68
1724662800000|2024-08-26 09:00:00|527.2|526.6|526.7|526.1|527.9|527.3|526.7|526.1|127
1724663100000|2024-08-26 09:05:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|59
1724663400000|2024-08-26 09:10:00|526.8|526.2|526.4|525.8|527.1|526.5|526.2|525.6|36
1724663700000|2024-08-26 09:15:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|81
1724664000000|2024-08-26 09:20:00|525.7|525.1|525.7|525.1|525.9|525.3|525.6|525|58
1724664300000|2024-08-26 09:25:00|525.8|525.2|525.7|525.1|525.8|525.2|525.3|524.7|79
1724664600000|2024-08-26 09:30:00|525.8|525.2|525.5|524.9|526|525.4|525.5|524.9|23
1724664900000|2024-08-26 09:35:00|525.6|525|525.6|525|525.8|525.2|525.5|524.9|39
1724665200000|2024-08-26 09:40:00|525.7|525.1|525.5|524.9|526.1|525.5|525.5|524.9|35
1724665500000|2024-08-26 09:45:00|525.3|524.7|525.2|524.6|525.5|524.9|525.2|524.6|17
1724665800000|2024-08-26 09:50:00|525.3|524.7|525.2|524.6|525.5|524.9|525|524.4|309
1724666100000|2024-08-26 09:55:00|525|524.4|525.5|524.9|525.6|525|525|524.4|24
1724666400000|2024-08-26 10:00:00|525.3|524.7|525.2|524.6|525.3|524.7|525|524.4|12
1724666700000|2024-08-26 10:05:00|525.5|524.9|525.2|524.6|525.5|524.9|525.2|524.6|31
1724667000000|2024-08-26 10:10:00|525.3|524.7|526|525.4|526.1|525.5|525.3|524.7|29
1724667300000|2024-08-26 10:15:00|525.6|525|525.5|524.9|525.7|525.1|525.3|524.7|16
1724667600000|2024-08-26 10:20:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|89
1724667900000|2024-08-26 10:25:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|32
1724668200000|2024-08-26 10:30:00|525.5|524.9|525.3|524.7|525.5|524.9|525.1|524.5|219
1724668500000|2024-08-26 10:35:00|525.2|524.6|525.7|525.1|526|525.4|525.2|524.6|88
1724668800000|2024-08-26 10:40:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|18
1724669100000|2024-08-26 10:45:00|525.6|525|525.7|525.1|525.7|525.1|525.5|524.9|12
1724669400000|2024-08-26 10:50:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|22
1724669700000|2024-08-26 10:55:00|526|525.4|526|525.4|526|525.4|526|525.4|37
1724670000000|2024-08-26 11:00:00|525.9|525.3|525.7|525.1|525.9|525.3|525.5|524.9|68
1724670300000|2024-08-26 11:05:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|25
1724670600000|2024-08-26 11:10:00|525.9|525.3|525.7|525.1|525.9|525.3|525.2|524.6|69
1724670900000|2024-08-26 11:15:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|58
1724671200000|2024-08-26 11:20:00|525.7|525.1|525.2|524.6|525.7|525.1|525.2|524.6|23
1724671500000|2024-08-26 11:25:00|525|524.4|524.6|524|525.2|524.6|524.5|523.9|86
1724671800000|2024-08-26 11:30:00|524.7|524.1|523.7|523.1|524.7|524.1|523.2|522.6|411
1724672100000|2024-08-26 11:35:00|523.6|523|524.2|523.6|524.2|523.6|523.6|523|85
1724672400000|2024-08-26 11:40:00|524.1|523.5|524|523.4|524.1|523.5|523.7|523.1|47
1724672700000|2024-08-26 11:45:00|524.2|523.6|525.1|524.5|525.1|524.5|524|523.4|64
1724673000000|2024-08-26 11:50:00|525.2|524.6|524.7|524.1|525.4|524.8|524.7|524.1|49
1724673300000|2024-08-26 11:55:00|524.9|524.3|525|524.4|525|524.4|524.7|524.1|32
1724673600000|2024-08-26 12:00:00|524.9|524.3|524.5|523.9|525.1|524.5|524.5|523.9|106
1724673900000|2024-08-26 12:05:00|524.2|523.6|523.7|523.1|524.2|523.6|523.7|523.1|149
1724674200000|2024-08-26 12:10:00|524|523.4|523.7|523.1|524|523.4|523.5|522.9|123
1724674500000|2024-08-26 12:15:00|523.9|523.3|523.1|522.5|523.9|523.3|523|522.4|863
1724674800000|2024-08-26 12:20:00|523.2|522.6|523|522.4|523.2|522.6|522.7|522.1|154
1724675100000|2024-08-26 12:25:00|522.9|522.3|522.9|522.3|523|522.4|522.5|521.9|147
1724675400000|2024-08-26 12:30:00|523|522.4|523|522.4|523|522.4|522.3|521.7|237
1724675700000|2024-08-26 12:35:00|522.8|522.2|522.8|522.2|523|522.4|522.8|522.2|115
1724676000000|2024-08-26 12:40:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|143
1724679000000|2024-08-26 13:30:00|522.8|522.2|527.8|527.2|528|527.4|522.5|521.9|1635
1724679300000|2024-08-26 13:35:00|527.9|527.3|528|527.4|529|528.4|526.8|526.2|960
1724679600000|2024-08-26 13:40:00|527.9|527.3|526|525.4|528.5|527.9|525.8|525.2|2894
1724679900000|2024-08-26 13:45:00|526.1|525.5|525.3|524.7|526.3|525.7|524.8|524.2|2485
1724680200000|2024-08-26 13:50:00|525.5|524.9|527.5|526.9|527.5|526.9|524.5|523.9|739
1724680500000|2024-08-26 13:55:00|527.3|526.7|526|525.4|527.5|526.9|525.8|525.2|474
1724680800000|2024-08-26 14:00:00|525.8|525.2|525|524.4|526.9|526.3|525|524.4|503
1724681100000|2024-08-26 14:05:00|525.3|524.7|524.3|523.7|526|525.4|523.8|523.2|599
1724681400000|2024-08-26 14:10:00|524.5|523.9|524.3|523.7|525.5|524.9|523.8|523.2|530
1724681700000|2024-08-26 14:15:00|524|523.4|524.3|523.7|525.3|524.7|524|523.4|573
1724682000000|2024-08-26 14:20:00|524.5|523.9|523.8|523.2|524.7|524.1|523.3|522.7|305
1724682300000|2024-08-26 14:25:00|523.5|522.9|524.3|523.7|524.7|524.1|523.3|522.7|357
1724682600000|2024-08-26 14:30:00|524.4|523.8|526.4|525.8|526.4|525.8|524.4|523.8|742
1724682900000|2024-08-26 14:35:00|526.3|525.7|525.4|524.8|527|526.4|525.3|524.7|2492
1724683200000|2024-08-26 14:40:00|525.3|524.7|526.8|526.2|526.9|526.3|525.3|524.7|246
1724683500000|2024-08-26 14:45:00|526.7|526.1|525.5|524.9|526.9|526.3|525.3|524.7|268
1724683800000|2024-08-26 14:50:00|525.7|525.1|524.5|523.9|526|525.4|524.5|523.9|414
1724684100000|2024-08-26 14:55:00|524.3|523.7|523.5|522.9|524.3|523.7|522.8|522.2|541
1724684400000|2024-08-26 15:00:00|523.8|523.2|523.5|522.9|524|523.4|523|522.4|867
1724684700000|2024-08-26 15:05:00|523.3|522.7|522.8|522.2|523.9|523.3|522.8|522.2|332
1724685000000|2024-08-26 15:10:00|523|522.4|524.8|524.2|525.3|524.7|522.8|522.2|885
1724685300000|2024-08-26 15:15:00|524.5|523.9|523.5|522.9|525|524.4|523.5|522.9|413
1724685600000|2024-08-26 15:20:00|523.7|523.1|522.8|522.2|523.8|523.2|522.5|521.9|1229
1724685900000|2024-08-26 15:25:00|522.5|521.9|522.5|521.9|523.3|522.7|522.3|521.7|843
1724686200000|2024-08-26 15:30:00|522.8|522.2|523.3|522.7|523.4|522.8|522.8|522.2|290
1724686500000|2024-08-26 15:35:00|523.2|522.6|523.1|522.5|523.3|522.7|522.3|521.7|417
1724686800000|2024-08-26 15:40:00|522.8|522.2|522.8|522.2|523.3|522.7|522.6|522|915
1724687100000|2024-08-26 15:45:00|523.1|522.5|523.6|523|523.6|523|522.6|522|1579
1724687400000|2024-08-26 15:50:00|523.4|522.8|522.8|522.2|523.6|523|522.6|522|292
1724687700000|2024-08-26 15:55:00|522.6|522|522.4|521.8|522.6|522|522.3|521.7|299
1724688000000|2024-08-26 16:00:00|522.3|521.7|523.4|522.8|523.4|522.8|522.3|521.7|170
1724688300000|2024-08-26 16:05:00|523.6|523|523.3|522.7|523.7|523.1|522.8|522.2|336
1724688600000|2024-08-26 16:10:00|523.6|523|524.8|524.2|525.6|525|523.6|523|817
1724688900000|2024-08-26 16:15:00|524.7|524.1|525.3|524.7|525.3|524.7|524.1|523.5|483
1724689200000|2024-08-26 16:20:00|525.1|524.5|524.8|524.2|525.3|524.7|524.8|524.2|206
1724689500000|2024-08-26 16:25:00|524.6|524|524.8|524.2|525.2|524.6|524.3|523.7|167
1724689800000|2024-08-26 16:30:00|524.6|524|524.3|523.7|524.8|524.2|524.3|523.7|174
1724690100000|2024-08-26 16:35:00|524.1|523.5|524.8|524.2|524.9|524.3|523.8|523.2|538
1724690400000|2024-08-26 16:40:00|524.7|524.1|524.1|523.5|524.7|524.1|524.1|523.5|166
1724690700000|2024-08-26 16:45:00|524.3|523.7|524.8|524.2|525.3|524.7|524.3|523.7|621
1724691000000|2024-08-26 16:50:00|525.1|524.5|524.8|524.2|525.2|524.6|524.3|523.7|187
1724691300000|2024-08-26 16:55:00|524.7|524.1|524.8|524.2|525.1|524.5|524.4|523.8|158
1724691600000|2024-08-26 17:00:00|525.1|524.5|524.8|524.2|525.3|524.7|524.8|524.2|124
1724691900000|2024-08-26 17:05:00|525|524.4|524.8|524.2|525.3|524.7|524.8|524.2|142
1724692200000|2024-08-26 17:10:00|525|524.4|525.1|524.5|525.1|524.5|524.6|524|213
1724692500000|2024-08-26 17:15:00|524.8|524.2|524.7|524.1|525.3|524.7|524.6|524|227
1724692800000|2024-08-26 17:20:00|524.6|524|524.3|523.7|524.8|524.2|524|523.4|365
1724693100000|2024-08-26 17:25:00|524.6|524|523.8|523.2|524.6|524|523.8|523.2|121
1724693400000|2024-08-26 17:30:00|523.7|523.1|524.1|523.5|524.6|524|523.6|523|169
1724693700000|2024-08-26 17:35:00|524.2|523.6|525|524.4|525.1|524.5|523.8|523.2|596
1724694000000|2024-08-26 17:40:00|524.8|524.2|525.2|524.6|525.2|524.6|524.3|523.7|360
1724694300000|2024-08-26 17:45:00|525.1|524.5|525.5|524.9|525.6|525|524.6|524|323
1724694600000|2024-08-26 17:50:00|525.3|524.7|525.1|524.5|525.6|525|525.1|524.5|267
1724694900000|2024-08-26 17:55:00|525.3|524.7|524.8|524.2|525.7|525.1|524.8|524.2|1077
1724695200000|2024-08-26 18:00:00|525|524.4|525.8|525.2|525.8|525.2|524.7|524.1|269
1724695500000|2024-08-26 18:05:00|525.7|525.1|525.3|524.7|525.8|525.2|525.1|524.5|426
1724695800000|2024-08-26 18:10:00|525.6|525|525.3|524.7|525.6|525|524.6|524|1926
1724696100000|2024-08-26 18:15:00|525.6|525|524.5|523.9|525.8|525.2|524.3|523.7|1227
1724716800000|2024-08-27 00:00:00|524.6|524|525.2|524.6|525.2|524.6|523.3|522.7|166
1724717100000|2024-08-27 00:05:00|525.3|524.7|526.1|525.5|526.4|525.8|525.3|524.7|166
1724717400000|2024-08-27 00:10:00|525.9|525.3|525.9|525.3|526.4|525.8|525.9|525.3|44
1724717700000|2024-08-27 00:15:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|6
1724718000000|2024-08-27 00:20:00|526.2|525.6|526.2|525.6|526.2|525.6|526.2|525.6|21
1724718300000|2024-08-27 00:25:00|||||||||11
1724718600000|2024-08-27 00:30:00|526.3|525.7|526.2|525.6|526.4|525.8|526.2|525.6|27
1724718900000|2024-08-27 00:35:00|526.1|525.5|525.4|524.8|526.2|525.6|525.4|524.8|77
1724719200000|2024-08-27 00:40:00|525.7|525.1|524.9|524.3|525.7|525.1|524.9|524.3|17
1724719500000|2024-08-27 00:45:00|525.2|524.6|525.2|524.6|525.4|524.8|525.1|524.5|17
1724719800000|2024-08-27 00:50:00|524.9|524.3|524.9|524.3|525.1|524.5|524.9|524.3|18
1724720100000|2024-08-27 00:55:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|8
1724720400000|2024-08-27 01:00:00|524.9|524.3|525.2|524.6|525.2|524.6|524.7|524.1|28
1724720700000|2024-08-27 01:05:00|525|524.4|525.5|524.9|525.5|524.9|525|524.4|14
1724721000000|2024-08-27 01:10:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|8
1724721300000|2024-08-27 01:15:00|525.3|524.7|525.5|524.9|525.6|525|525.2|524.6|3
1724721600000|2024-08-27 01:20:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|4
1724721900000|2024-08-27 01:25:00|525.5|524.9|525.1|524.5|525.5|524.9|525|524.4|10
1724722200000|2024-08-27 01:30:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|4
1724722500000|2024-08-27 01:35:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|2
1724722800000|2024-08-27 01:40:00|525.5|524.9|525.5|524.9|525.5|524.9|525.2|524.6|9
1724723100000|2024-08-27 01:45:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|5
1724723400000|2024-08-27 01:50:00|524.8|524.2|524.7|524.1|525|524.4|524.7|524.1|5
1724723700000|2024-08-27 01:55:00|524.8|524.2|524.5|523.9|525|524.4|524.5|523.9|31
1724724000000|2024-08-27 02:00:00|524.3|523.7|524.5|523.9|524.7|524.1|524.3|523.7|22
1724724300000|2024-08-27 02:05:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|31
1724724600000|2024-08-27 02:10:00|524.5|523.9|524.2|523.6|524.7|524.1|524.2|523.6|30
1724724900000|2024-08-27 02:15:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|80
1724725200000|2024-08-27 02:20:00|524.1|523.5|524.2|523.6|524.5|523.9|524|523.4|16
1724725500000|2024-08-27 02:25:00|524.3|523.7|524.5|523.9|524.5|523.9|524.2|523.6|8
1724725800000|2024-08-27 02:30:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|6
1724726100000|2024-08-27 02:35:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|3
1724726400000|2024-08-27 02:40:00|524.3|523.7|524.7|524.1|524.7|524.1|524.2|523.6|17
1724726700000|2024-08-27 02:45:00|525|524.4|524.7|524.1|525|524.4|524.7|524.1|9
1724727000000|2024-08-27 02:50:00|524.2|523.6|524.2|523.6|524.5|523.9|523.2|522.6|182
1724727300000|2024-08-27 02:55:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|14
1724727600000|2024-08-27 03:00:00|524.3|523.7|524.2|523.6|524.5|523.9|524.2|523.6|13
1724727900000|2024-08-27 03:05:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|6
1724728200000|2024-08-27 03:10:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|11
1724728500000|2024-08-27 03:15:00|523.8|523.2|524|523.4|524.1|523.5|523.8|523.2|2
1724728800000|2024-08-27 03:20:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|5
1724729100000|2024-08-27 03:25:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|1
1724729400000|2024-08-27 03:30:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|29
1724729700000|2024-08-27 03:35:00|524.3|523.7|524.5|523.9|524.5|523.9|524.2|523.6|5
1724730000000|2024-08-27 03:40:00|||||||||4
1724730600000|2024-08-27 03:50:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|80
1724730900000|2024-08-27 03:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|10
1724731200000|2024-08-27 04:00:00|524.4|523.8|524.2|523.6|524.4|523.8|524.2|523.6|4
1724731500000|2024-08-27 04:05:00|523.7|523.1|523.7|523.1|524|523.4|523.7|523.1|22
1724731800000|2024-08-27 04:10:00|524|523.4|524|523.4|524|523.4|524|523.4|11
1724732100000|2024-08-27 04:15:00|||||||||4
1724732400000|2024-08-27 04:20:00|524.2|523.6|524.2|523.6|524.2|523.6|524.1|523.5|12
1724733300000|2024-08-27 04:35:00|||||||||4
1724733600000|2024-08-27 04:40:00|524.5|523.9|524.2|523.6|524.5|523.9|524.2|523.6|13
1724733900000|2024-08-27 04:45:00|||||||||1
1724734800000|2024-08-27 05:00:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|10
1724735100000|2024-08-27 05:05:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|15
1724735400000|2024-08-27 05:10:00|||||||||1
1724735700000|2024-08-27 05:15:00|||||||||18
1724736000000|2024-08-27 05:20:00|||||||||1
1724736300000|2024-08-27 05:25:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|5
1724736600000|2024-08-27 05:30:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|14
1724737200000|2024-08-27 05:40:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|8
1724737500000|2024-08-27 05:45:00|525.2|524.6|525.2|524.6|525.4|524.8|525.2|524.6|13
1724737800000|2024-08-27 05:50:00|525.1|524.5|525.2|524.6|525.7|525.1|525.1|524.5|46
1724738100000|2024-08-27 05:55:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|19
1724738400000|2024-08-27 06:00:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|14
1724738700000|2024-08-27 06:05:00|525|524.4|525|524.4|525.2|524.6|525|524.4|6
1724739000000|2024-08-27 06:10:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|24
1724739300000|2024-08-27 06:15:00|524.8|524.2|524.8|524.2|524.8|524.2|524.5|523.9|46
1724739600000|2024-08-27 06:20:00|525|524.4|525|524.4|525|524.4|524.8|524.2|47
1724739900000|2024-08-27 06:25:00|||||||||5
1724740200000|2024-08-27 06:30:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|28
1724740500000|2024-08-27 06:35:00|||||||||4
1724740800000|2024-08-27 06:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|35
1724741100000|2024-08-27 06:45:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|22
1724741400000|2024-08-27 06:50:00|524.5|523.9|524.5|523.9|524.5|523.9|524.3|523.7|11
1724741700000|2024-08-27 06:55:00|524.4|523.8|524.4|523.8|524.5|523.9|524.3|523.7|69
1724742000000|2024-08-27 07:00:00|524.5|523.9|524.5|523.9|524.6|524|524.5|523.9|17
1724742300000|2024-08-27 07:05:00|524.3|523.7|523.9|523.3|524.3|523.7|523.8|523.2|26
1724742600000|2024-08-27 07:10:00|523.8|523.2|523.3|522.7|523.8|523.2|523.3|522.7|44
1724742900000|2024-08-27 07:15:00|523|522.4|523.5|522.9|523.5|522.9|523|522.4|104
1724743200000|2024-08-27 07:20:00|523.8|523.2|523.8|523.2|523.8|523.2|523.6|523|47
1724743500000|2024-08-27 07:25:00|524|523.4|523.8|523.2|524|523.4|523.8|523.2|20
1724743800000|2024-08-27 07:30:00|||||||||32
1724744100000|2024-08-27 07:35:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|51
1724744400000|2024-08-27 07:40:00|523.8|523.2|523.8|523.2|523.9|523.3|523.5|522.9|141
1724744700000|2024-08-27 07:45:00|523.9|523.3|523.8|523.2|524|523.4|523.8|523.2|17
1724745000000|2024-08-27 07:50:00|523.9|523.3|523.8|523.2|524|523.4|523.5|522.9|23
1724745300000|2024-08-27 07:55:00|523.5|522.9|523.3|522.7|523.5|522.9|523.3|522.7|41
1724745600000|2024-08-27 08:00:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|11
1724745900000|2024-08-27 08:05:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|39
1724746200000|2024-08-27 08:10:00|523.8|523.2|523.5|522.9|523.8|523.2|523.5|522.9|36
1724746500000|2024-08-27 08:15:00|523.6|523|523.8|523.2|523.8|523.2|523.6|523|20
1724746800000|2024-08-27 08:20:00|523.6|523|524|523.4|524|523.4|523.5|522.9|98
1724747100000|2024-08-27 08:25:00|523.9|523.3|524|523.4|524.1|523.5|523.8|523.2|49
1724747400000|2024-08-27 08:30:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|26
1724747700000|2024-08-27 08:35:00|523.8|523.2|523.8|523.2|524|523.4|523.8|523.2|20
1724748000000|2024-08-27 08:40:00|||||||||14
1724748300000|2024-08-27 08:45:00|524|523.4|524|523.4|524.5|523.9|524|523.4|62
1724748600000|2024-08-27 08:50:00|523.9|523.3|524.3|523.7|524.3|523.7|523.8|523.2|51
1724748900000|2024-08-27 08:55:00|524.2|523.6|524|523.4|524.5|523.9|524|523.4|71
1724749200000|2024-08-27 09:00:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|15
1724749500000|2024-08-27 09:05:00|523.7|523.1|523|522.4|523.7|523.1|522.7|522.1|118
1724749800000|2024-08-27 09:10:00|522.9|522.3|522|521.4|523|522.4|521.9|521.3|181
1724750100000|2024-08-27 09:15:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|122
1724750400000|2024-08-27 09:20:00|522.4|521.8|523|522.4|523|522.4|522.3|521.7|88
1724750700000|2024-08-27 09:25:00|522.8|522.2|523|522.4|523.2|522.6|522.8|522.2|42
1724751000000|2024-08-27 09:30:00|522.9|522.3|523|522.4|523.3|522.7|522.8|522.2|31
1724751300000|2024-08-27 09:35:00|522.9|522.3|523|522.4|523.3|522.7|522.8|522.2|132
1724751600000|2024-08-27 09:40:00|522.9|522.3|522.2|521.6|522.9|522.3|522|521.4|93
1724751900000|2024-08-27 09:45:00|522.3|521.7|521.8|521.2|522.3|521.7|521.8|521.2|112
1724752200000|2024-08-27 09:50:00|521.7|521.1|522|521.4|522|521.4|521.5|520.9|56
1724752500000|2024-08-27 09:55:00|522.2|521.6|522|521.4|522.3|521.7|522|521.4|36
1724752800000|2024-08-27 10:00:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|24
1724753100000|2024-08-27 10:05:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|199
1724753400000|2024-08-27 10:10:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|9
1724753700000|2024-08-27 10:15:00|522.5|521.9|522.5|521.9|522.8|522.2|522.5|521.9|62
1724754000000|2024-08-27 10:20:00|522.7|522.1|522.5|521.9|522.8|522.2|522.3|521.7|41
1724754300000|2024-08-27 10:25:00|522.4|521.8|522.3|521.7|522.7|522.1|522.3|521.7|22
1724754600000|2024-08-27 10:30:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|112
1724754900000|2024-08-27 10:35:00|522.2|521.6|521.5|520.9|522.2|521.6|521.5|520.9|108
1724755200000|2024-08-27 10:40:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|15
1724755500000|2024-08-27 10:45:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|22
1724755800000|2024-08-27 10:50:00|521.5|520.9|521.7|521.1|521.8|521.2|521.5|520.9|61
1724756100000|2024-08-27 10:55:00|521.5|520.9|521.8|521.2|521.8|521.2|521.5|520.9|14
1724756400000|2024-08-27 11:00:00|522|521.4|522|521.4|522|521.4|522|521.4|28
1724756700000|2024-08-27 11:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|5
1724757000000|2024-08-27 11:10:00|521.7|521.1|521.8|521.2|522|521.4|521.7|521.1|42
1724757300000|2024-08-27 11:15:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|333
1724757600000|2024-08-27 11:20:00|521.7|521.1|521.7|521.1|521.8|521.2|521.5|520.9|56
1724757900000|2024-08-27 11:25:00|521.8|521.2|521.8|521.2|522|521.4|521.6|521|45
1724758200000|2024-08-27 11:30:00|522.1|521.5|522.1|521.5|522.3|521.7|521.8|521.2|63
1724758500000|2024-08-27 11:35:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|39
1724758800000|2024-08-27 11:40:00|||||||||46
1724759100000|2024-08-27 11:45:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|43
1724759400000|2024-08-27 11:50:00|521.9|521.3|521.7|521.1|522.1|521.5|521.7|521.1|9
1724759700000|2024-08-27 11:55:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|17
1724760000000|2024-08-27 12:00:00|522.1|521.5|522.1|521.5|522.1|521.5|521.8|521.2|39
1724760300000|2024-08-27 12:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.6|521|128
1724760600000|2024-08-27 12:10:00|521.6|521|521.6|521|521.8|521.2|521.6|521|37
1724760900000|2024-08-27 12:15:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|56
1724761200000|2024-08-27 12:20:00|521.8|521.2|523.3|522.7|523.3|522.7|521.8|521.2|233
1724761500000|2024-08-27 12:25:00|523.1|522.5|523.3|522.7|523.8|523.2|523.1|522.5|283
1724761800000|2024-08-27 12:30:00|523.2|522.6|523.6|523|523.6|523|522.6|522|474
1724762100000|2024-08-27 12:35:00|523.7|523.1|523.6|523|524.2|523.6|523.6|523|795
1724762400000|2024-08-27 12:40:00|523.8|523.2|523.8|523.2|524.2|523.6|523.7|523.1|406
1724765400000|2024-08-27 13:30:00|524.1|523.5|526.6|526|526.6|526|523.6|523|1557
1724765700000|2024-08-27 13:35:00|526.4|525.8|526.8|526.2|527.8|527.2|526.1|525.5|1397
1724766000000|2024-08-27 13:40:00|526.7|526.1|528.8|528.2|529.1|528.5|526.6|526|1588
1724766300000|2024-08-27 13:45:00|528.7|528.1|528.3|527.7|528.9|528.3|527.6|527|1214
1724766600000|2024-08-27 13:50:00|528.6|528|528.4|527.8|529.1|528.5|527.6|527|1078
1724766900000|2024-08-27 13:55:00|528.3|527.7|529.1|528.5|529.3|528.7|528.3|527.7|600
1724767200000|2024-08-27 14:00:00|529.2|528.6|531.1|530.5|531.8|531.2|529.2|528.6|965
1724767500000|2024-08-27 14:05:00|531.3|530.7|531.6|531|531.6|531|529.8|529.2|526
1724767800000|2024-08-27 14:10:00|531.8|531.2|532.1|531.5|532.6|532|531.3|530.7|948
1724768100000|2024-08-27 14:15:00|532.2|531.6|532.6|532|533.1|532.5|531.6|531|956
1724768400000|2024-08-27 14:20:00|532.8|532.2|533.6|533|533.8|533.2|532.3|531.7|889
1724768700000|2024-08-27 14:25:00|533.5|532.9|533.3|532.7|533.8|533.2|533.1|532.5|639
1724769000000|2024-08-27 14:30:00|533.1|532.5|534.1|533.5|534.3|533.7|533.1|532.5|571
1724769300000|2024-08-27 14:35:00|533.8|533.2|535.6|535|535.6|535|533.6|533|745
1724769600000|2024-08-27 14:40:00|535.8|535.2|538.3|537.7|538.6|538|535.3|534.7|1345
1724769900000|2024-08-27 14:45:00|538.6|538|536.6|536|538.8|538.2|535.8|535.2|1451
1724770200000|2024-08-27 14:50:00|536.1|535.5|535.8|535.2|536.3|535.7|534.6|534|931
1724770500000|2024-08-27 14:55:00|535.6|535|534.3|533.7|535.8|535.2|534.3|533.7|882
1724770800000|2024-08-27 15:00:00|534.1|533.5|536.1|535.5|536.1|535.5|533.8|533.2|916
1724771100000|2024-08-27 15:05:00|535.8|535.2|537.1|536.5|537.3|536.7|535.3|534.7|551
1724771400000|2024-08-27 15:10:00|537.2|536.6|535.8|535.2|537.3|536.7|535.1|534.5|543
1724771700000|2024-08-27 15:15:00|536|535.4|536.1|535.5|536.8|536.2|535|534.4|627
1724772000000|2024-08-27 15:20:00|536.3|535.7|537.3|536.7|537.3|536.7|536.3|535.7|475
1724772300000|2024-08-27 15:25:00|537.1|536.5|535.3|534.7|537.3|536.7|535.3|534.7|571
1724772600000|2024-08-27 15:30:00|535.5|534.9|536.1|535.5|536.8|536.2|535|534.4|875
1724772900000|2024-08-27 15:35:00|535.8|535.2|536.6|536|536.8|536.2|535.8|535.2|236
1724773200000|2024-08-27 15:40:00|536.7|536.1|536.8|536.2|537.3|536.7|536|535.4|385
1724773500000|2024-08-27 15:45:00|537.1|536.5|536.8|536.2|537.6|537|536.6|536|505
1724773800000|2024-08-27 15:50:00|536.7|536.1|537.3|536.7|537.6|537|536.3|535.7|289
1724774100000|2024-08-27 15:55:00|537.6|537|537.6|537|537.8|537.2|537.3|536.7|441
1724774400000|2024-08-27 16:00:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|282
1724774700000|2024-08-27 16:05:00|537.7|537.1|537.8|537.2|537.8|537.2|537.1|536.5|332
1724775000000|2024-08-27 16:10:00|537.6|537|537.8|537.2|538.1|537.5|537.6|537|183
1724775300000|2024-08-27 16:15:00|537.7|537.1|537.8|537.2|538.1|537.5|537.6|537|333
1724775600000|2024-08-27 16:20:00|537.6|537|536.6|536|537.8|537.2|536.6|536|363
1724775900000|2024-08-27 16:25:00|536.3|535.7|534.8|534.2|536.3|535.7|534.8|534.2|382
1724776200000|2024-08-27 16:30:00|535|534.4|535.7|535.1|536.1|535.5|535|534.4|305
1724776500000|2024-08-27 16:35:00|535.6|535|534.8|534.2|535.8|535.2|534.6|534|215
1724776800000|2024-08-27 16:40:00|535.1|534.5|535.3|534.7|535.3|534.7|534.8|534.2|298
1724777100000|2024-08-27 16:45:00|535.6|535|535.8|535.2|536.2|535.6|535.6|535|319
1724777400000|2024-08-27 16:50:00|536.1|535.5|535.5|534.9|536.1|535.5|535.3|534.7|527
1724777700000|2024-08-27 16:55:00|535.6|535|535.8|535.2|536.1|535.5|535.1|534.5|1265
1724778000000|2024-08-27 17:00:00|535.6|535|535.8|535.2|536.1|535.5|535.3|534.7|267
1724778300000|2024-08-27 17:05:00|536.1|535.5|536.3|535.7|536.3|535.7|535.8|535.2|344
1724778600000|2024-08-27 17:10:00|536.6|536|535.5|534.9|536.6|536|535.5|534.9|483
1724778900000|2024-08-27 17:15:00|535.6|535|535.6|535|535.9|535.3|535.1|534.5|390
1724779200000|2024-08-27 17:20:00|535.7|535.1|535.4|534.8|536.1|535.5|535.4|534.8|309
1724779500000|2024-08-27 17:25:00|535.5|534.9|535.4|534.8|536|535.4|535.1|534.5|385
1724779800000|2024-08-27 17:30:00|535.5|534.9|535.4|534.8|535.9|535.3|535.4|534.8|356
1724780100000|2024-08-27 17:35:00|535.6|535|535.6|535|535.9|535.3|535.4|534.8|202
1724780400000|2024-08-27 17:40:00|535.4|534.8|535.4|534.8|535.6|535|535.1|534.5|163
1724780700000|2024-08-27 17:45:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|159
1724781000000|2024-08-27 17:50:00|535.4|534.8|535.1|534.5|535.4|534.8|534.9|534.3|399
1724781300000|2024-08-27 17:55:00|535.4|534.8|535.6|535|535.6|535|535.1|534.5|369
1724781600000|2024-08-27 18:00:00|535.9|535.3|536.1|535.5|536.1|535.5|534.9|534.3|639
1724781900000|2024-08-27 18:05:00|536.4|535.8|536.4|535.8|536.9|536.3|535.9|535.3|1029
1724782200000|2024-08-27 18:10:00|536.1|535.5|535.9|535.3|536.4|535.8|535.6|535|1816
1724782500000|2024-08-27 18:15:00|536.1|535.5|535.6|535|536.4|535.8|535.4|534.8|1491
1724803200000|2024-08-28 00:00:00|536.2|535.6|535.5|534.9|537|536.4|535.5|534.9|171
1724803500000|2024-08-28 00:05:00|535.3|534.7|535.3|534.7|535.4|534.8|534.7|534.1|34
1724803800000|2024-08-28 00:10:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|16
1724804100000|2024-08-28 00:15:00|535.2|534.6|535|534.4|535.2|534.6|534.9|534.3|18
1724804400000|2024-08-28 00:20:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|76
1724804700000|2024-08-28 00:25:00|534.9|534.3|534.9|534.3|534.9|534.3|534.8|534.2|18
1724805000000|2024-08-28 00:30:00|535.2|534.6|534.9|534.3|535.2|534.6|534.8|534.2|10
1724805300000|2024-08-28 00:35:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|6
1724805600000|2024-08-28 00:40:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|11
1724805900000|2024-08-28 00:45:00|534.7|534.1|534.8|534.2|534.9|534.3|534.7|534.1|11
1724806200000|2024-08-28 00:50:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|10
1724806500000|2024-08-28 00:55:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|12
1724806800000|2024-08-28 01:00:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|12
1724807100000|2024-08-28 01:05:00|534.9|534.3|534.9|534.3|535.3|534.7|534.8|534.2|13
1724807400000|2024-08-28 01:10:00|534.8|534.2|534.7|534.1|534.8|534.2|534.4|533.8|7
1724807700000|2024-08-28 01:15:00|534.6|534|534.7|534.1|534.7|534.1|534.4|533.8|6
1724808000000|2024-08-28 01:20:00|||||||||6
1724808300000|2024-08-28 01:25:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|9
1724808600000|2024-08-28 01:30:00|534.9|534.3|534.2|533.6|534.9|534.3|534.2|533.6|14
1724808900000|2024-08-28 01:35:00|534.4|533.8|534.4|533.8|534.4|533.8|534.3|533.7|3
1724809200000|2024-08-28 01:40:00|534.3|533.7|534.7|534.1|534.7|534.1|534.3|533.7|16
1724809500000|2024-08-28 01:45:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|12
1724809800000|2024-08-28 01:50:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|5
1724810100000|2024-08-28 01:55:00|||||||||3
1724810400000|2024-08-28 02:00:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|11
1724810700000|2024-08-28 02:05:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|14
1724811000000|2024-08-28 02:10:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|7
1724811300000|2024-08-28 02:15:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|4
1724811600000|2024-08-28 02:20:00|534.9|534.3|534.9|534.3|534.9|534.3|534.7|534.1|12
1724811900000|2024-08-28 02:25:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|5
1724812200000|2024-08-28 02:30:00|534.9|534.3|534.7|534.1|535.1|534.5|534.7|534.1|15
1724812500000|2024-08-28 02:35:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|10
1724812800000|2024-08-28 02:40:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|16
1724813100000|2024-08-28 02:45:00|534.7|534.1|534.7|534.1|534.9|534.3|534.7|534.1|9
1724813400000|2024-08-28 02:50:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|8
1724813700000|2024-08-28 02:55:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|7
1724814000000|2024-08-28 03:00:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|28
1724814300000|2024-08-28 03:05:00|||||||||55
1724814600000|2024-08-28 03:10:00|534.6|534|534.2|533.6|534.7|534.1|534.2|533.6|67
1724814900000|2024-08-28 03:15:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|6
1724815200000|2024-08-28 03:20:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|15
1724815500000|2024-08-28 03:25:00|534.1|533.5|534.7|534.1|534.7|534.1|534.1|533.5|15
1724815800000|2024-08-28 03:30:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|16
1724816100000|2024-08-28 03:35:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|5
1724816400000|2024-08-28 03:40:00|535.1|534.5|534.9|534.3|535.2|534.6|534.9|534.3|4
1724816700000|2024-08-28 03:45:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|9
1724817000000|2024-08-28 03:50:00|534.8|534.2|534.9|534.3|534.9|534.3|534.7|534.1|25
1724817300000|2024-08-28 03:55:00|535|534.4|535|534.4|535|534.4|535|534.4|2
1724817600000|2024-08-28 04:00:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|3
1724817900000|2024-08-28 04:05:00|535|534.4|535|534.4|535|534.4|535|534.4|1
1724818200000|2024-08-28 04:10:00|||||||||5
1724818500000|2024-08-28 04:15:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|9
1724818800000|2024-08-28 04:20:00|||||||||2
1724819100000|2024-08-28 04:25:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|9
1724819400000|2024-08-28 04:30:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|2
1724819700000|2024-08-28 04:35:00|||||||||3
1724820000000|2024-08-28 04:40:00|||||||||1
1724820300000|2024-08-28 04:45:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|3
1724820600000|2024-08-28 04:50:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|11
1724820900000|2024-08-28 04:55:00|||||||||7
1724821200000|2024-08-28 05:00:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|39
1724821500000|2024-08-28 05:05:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|6
1724821800000|2024-08-28 05:10:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|28
1724822100000|2024-08-28 05:15:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|68
1724822400000|2024-08-28 05:20:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|34
1724822700000|2024-08-28 05:25:00|534.3|533.7|534.2|533.6|534.5|533.9|534.2|533.6|11
1724823000000|2024-08-28 05:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|24
1724823300000|2024-08-28 05:35:00|534.1|533.5|534|533.4|534.1|533.5|533.7|533.1|27
1724823600000|2024-08-28 05:40:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|5
1724823900000|2024-08-28 05:45:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|10
1724824200000|2024-08-28 05:50:00|534|533.4|534.1|533.5|534.2|533.6|534|533.4|22
1724824500000|2024-08-28 05:55:00|534|533.4|534|533.4|534|533.4|533.7|533.1|25
1724824800000|2024-08-28 06:00:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|13
1724825100000|2024-08-28 06:05:00|||||||||4
1724825400000|2024-08-28 06:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|11
1724825700000|2024-08-28 06:15:00|534|533.4|534|533.4|534|533.4|533.7|533.1|19
1724826000000|2024-08-28 06:20:00|||||||||6
1724826300000|2024-08-28 06:25:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|9
1724826600000|2024-08-28 06:30:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|33
1724826900000|2024-08-28 06:35:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|13
1724827200000|2024-08-28 06:40:00|535.4|534.8|535.2|534.6|535.6|535|535|534.4|31
1724827500000|2024-08-28 06:45:00|535.1|534.5|536|535.4|536.5|535.9|535.1|534.5|48
1724827800000|2024-08-28 06:50:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|10
1724828100000|2024-08-28 06:55:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|90
1724828400000|2024-08-28 07:00:00|535.5|534.9|535.5|534.9|535.5|534.9|535.2|534.6|25
1724828700000|2024-08-28 07:05:00|535.2|534.6|535.5|534.9|535.6|535|535.2|534.6|30
1724829000000|2024-08-28 07:10:00|535.2|534.6|534.7|534.1|535.2|534.6|534.7|534.1|19
1724829300000|2024-08-28 07:15:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|19
1724829600000|2024-08-28 07:20:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|18
1724829900000|2024-08-28 07:25:00|534.4|533.8|535|534.4|535|534.4|534.2|533.6|71
1724830200000|2024-08-28 07:30:00|534.7|534.1|535.2|534.6|535.2|534.6|534.7|534.1|27
1724830500000|2024-08-28 07:35:00|535.1|534.5|534.7|534.1|535.1|534.5|534.5|533.9|48
1724830800000|2024-08-28 07:40:00|||||||||8
1724831100000|2024-08-28 07:45:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|22
1724831400000|2024-08-28 07:50:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|13
1724831700000|2024-08-28 07:55:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|3
1724832000000|2024-08-28 08:00:00|535|534.4|535|534.4|535|534.4|535|534.4|27
1724832300000|2024-08-28 08:05:00|534.7|534.1|535|534.4|535|534.4|534.5|533.9|39
1724832600000|2024-08-28 08:10:00|534.7|534.1|534.9|534.3|535|534.4|534.7|534.1|28
1724832900000|2024-08-28 08:15:00|535|534.4|535|534.4|535.1|534.5|535|534.4|13
1724833200000|2024-08-28 08:20:00|||||||||4
1724833500000|2024-08-28 08:25:00|534.7|534.1|535|534.4|535.1|534.5|534.7|534.1|10
1724833800000|2024-08-28 08:30:00|534.7|534.1|535|534.4|535|534.4|534.5|533.9|51
1724834100000|2024-08-28 08:35:00|||||||||13
1724834400000|2024-08-28 08:40:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|16
1724834700000|2024-08-28 08:45:00|535.2|534.6|536|535.4|536.5|535.9|535|534.4|74
1724835000000|2024-08-28 08:50:00|535.7|535.1|536.5|535.9|536.5|535.9|535.7|535.1|55
1724835300000|2024-08-28 08:55:00|536.2|535.6|536|535.4|536.4|535.8|536|535.4|94
1724835600000|2024-08-28 09:00:00|535.9|535.3|536.9|536.3|537|536.4|535.7|535.1|119
1724835900000|2024-08-28 09:05:00|537|536.4|536.2|535.6|537|536.4|536.2|535.6|46
1724836200000|2024-08-28 09:10:00|536.1|535.5|535.8|535.2|536.2|535.6|535.3|534.7|108
1724836500000|2024-08-28 09:15:00|535.7|535.1|536|535.4|536|535.4|535.7|535.1|30
1724836800000|2024-08-28 09:20:00|535.8|535.2|537.5|536.9|537.5|536.9|535.8|535.2|297
1724837100000|2024-08-28 09:25:00|537.2|536.6|537.8|537.2|537.8|537.2|537|536.4|159
1724837400000|2024-08-28 09:30:00|537.7|537.1|537.5|536.9|537.9|537.3|537.5|536.9|47
1724837700000|2024-08-28 09:35:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|54
1724838000000|2024-08-28 09:40:00|537.5|536.9|537.5|536.9|537.6|537|537.3|536.7|104
1724838300000|2024-08-28 09:45:00|537.8|537.2|538.8|538.2|539.5|538.9|537.8|537.2|341
1724838600000|2024-08-28 09:50:00|538.6|538|538.5|537.9|538.6|538|538|537.4|60
1724838900000|2024-08-28 09:55:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|33
1724839200000|2024-08-28 10:00:00|537.9|537.3|537.8|537.2|538|537.4|537.5|536.9|39
1724839500000|2024-08-28 10:05:00|537.5|536.9|537.8|537.2|537.8|537.2|537|536.4|40
1724839800000|2024-08-28 10:10:00|538|537.4|537.3|536.7|538|537.4|537.1|536.5|36
1724840100000|2024-08-28 10:15:00|537|536.4|537.9|537.3|537.9|537.3|537|536.4|19
1724840400000|2024-08-28 10:20:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|10
1724840700000|2024-08-28 10:25:00|537.5|536.9|537.5|536.9|537.8|537.2|537.5|536.9|29
1724841000000|2024-08-28 10:30:00|537.8|537.2|538|537.4|538.1|537.5|537.8|537.2|24
1724841300000|2024-08-28 10:35:00|537.8|537.2|538|537.4|538.5|537.9|537.8|537.2|91
1724841600000|2024-08-28 10:40:00|537.9|537.3|538|537.4|538.3|537.7|537.8|537.2|73
1724841900000|2024-08-28 10:45:00|538.3|537.7|538.5|537.9|538.8|538.2|538.3|537.7|97
1724842200000|2024-08-28 10:50:00|538.4|537.8|538.5|537.9|538.8|538.2|538.3|537.7|220
1724842500000|2024-08-28 10:55:00|538.1|537.5|537.8|537.2|538.1|537.5|537.3|536.7|87
1724842800000|2024-08-28 11:00:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|46
1724843100000|2024-08-28 11:05:00|537.9|537.3|537.9|537.3|538|537.4|537.5|536.9|20
1724843400000|2024-08-28 11:10:00|537.8|537.2|538|537.4|538.3|537.7|537.8|537.2|91
1724843700000|2024-08-28 11:15:00|538.3|537.7|537.9|537.3|538.3|537.7|537.8|537.2|21
1724844000000|2024-08-28 11:20:00|537.8|537.2|537.5|536.9|537.9|537.3|537.5|536.9|26
1724844300000|2024-08-28 11:25:00|537|536.4|536.5|535.9|537|536.4|536.3|535.7|299
1724844600000|2024-08-28 11:30:00|536.3|535.7|536.3|535.7|536.5|535.9|536|535.4|17
1724844900000|2024-08-28 11:35:00|536.5|535.9|536.3|535.7|536.5|535.9|536|535.4|32
1724845200000|2024-08-28 11:40:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|22
1724845500000|2024-08-28 11:45:00|536|535.4|536|535.4|536.3|535.7|536|535.4|36
1724845800000|2024-08-28 11:50:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|28
1724846100000|2024-08-28 11:55:00|535.8|535.2|536.3|535.7|536.3|535.7|535.5|534.9|145
1724846400000|2024-08-28 12:00:00|536|535.4|536|535.4|536.3|535.7|535.8|535.2|54
1724846700000|2024-08-28 12:05:00|535.9|535.3|536.3|535.7|536.5|535.9|535.9|535.3|339
1724847000000|2024-08-28 12:10:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|148
1724847300000|2024-08-28 12:15:00|536.3|535.7|536.5|535.9|536.8|536.2|536|535.4|84
1724847600000|2024-08-28 12:20:00|536.7|536.1|536.8|536.2|537|536.4|536.5|535.9|36
1724847900000|2024-08-28 12:25:00|536.7|536.1|536.3|535.7|536.8|536.2|536|535.4|81
1724848200000|2024-08-28 12:30:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|238
1724848500000|2024-08-28 12:35:00|536.3|535.7|537.3|536.7|537.5|536.9|536.3|535.7|154
1724848800000|2024-08-28 12:40:00|537.2|536.6|536.8|536.2|537.3|536.7|536.8|536.2|143
1724851800000|2024-08-28 13:30:00|536.5|535.9|539.9|539.3|540.9|540.3|536|535.4|2537
1724852100000|2024-08-28 13:35:00|540|539.4|540.8|540.2|541|540.4|539|538.4|1077
1724852400000|2024-08-28 13:40:00|541|540.4|541.5|540.9|541.8|541.2|540.3|539.7|1138
1724852700000|2024-08-28 13:45:00|541.7|541.1|542.9|542.3|543.6|543|541.7|541.1|1137
1724853000000|2024-08-28 13:50:00|543.1|542.5|540.6|540|543.1|542.5|540.3|539.7|732
1724853300000|2024-08-28 13:55:00|540.8|540.2|542.3|541.7|542.3|541.7|540.6|540|601
1724853600000|2024-08-28 14:00:00|542.4|541.8|542.6|542|543.1|542.5|542.3|541.7|706
1724853900000|2024-08-28 14:05:00|542.8|542.2|543.8|543.2|544.6|544|542.8|542.2|936
1724854200000|2024-08-28 14:10:00|544.1|543.5|543.6|543|544.1|543.5|542.6|542|456
1724854500000|2024-08-28 14:15:00|543.4|542.8|542.6|542|543.4|542.8|542.3|541.7|1266
1724854800000|2024-08-28 14:20:00|542.8|542.2|543.6|543|543.6|543|542.3|541.7|522
1724855100000|2024-08-28 14:25:00|543.3|542.7|542.8|542.2|543.6|543|542.3|541.7|817
1724855400000|2024-08-28 14:30:00|543.1|542.5|542.3|541.7|543.3|542.7|541.6|541|669
1724855700000|2024-08-28 14:35:00|542.6|542|543.1|542.5|543.3|542.7|542.3|541.7|553
1724856000000|2024-08-28 14:40:00|542.9|542.3|541.3|540.7|543.1|542.5|541.3|540.7|682
1724856300000|2024-08-28 14:45:00|541.1|540.5|541.3|540.7|542.3|541.7|541.1|540.5|345
1724856600000|2024-08-28 14:50:00|541.6|541|541.8|541.2|542.4|541.8|541.4|540.8|209
1724856900000|2024-08-28 14:55:00|542.1|541.5|540.8|540.2|542.1|541.5|540.8|540.2|330
1724857200000|2024-08-28 15:00:00|540.6|540|540.6|540|541.3|540.7|539.8|539.2|409
1724857500000|2024-08-28 15:05:00|540.4|539.8|540.3|539.7|540.8|540.2|539.8|539.2|538
1724857800000|2024-08-28 15:10:00|540.6|540|542.1|541.5|542.8|542.2|540.6|540|749
1724858100000|2024-08-28 15:15:00|541.8|541.2|542.3|541.7|542.6|542|541.1|540.5|262
1724858400000|2024-08-28 15:20:00|542.4|541.8|541.6|541|542.6|542|541.6|541|363
1724858700000|2024-08-28 15:25:00|541.8|541.2|542.6|542|542.6|542|541.6|541|202
1724859000000|2024-08-28 15:30:00|542.4|541.8|542.6|542|542.8|542.2|542.2|541.6|290
1724859300000|2024-08-28 15:35:00|542.8|542.2|543.8|543.2|543.8|543.2|542.8|542.2|423
1724859600000|2024-08-28 15:40:00|543.7|543.1|543.6|543|544.1|543.5|543.3|542.7|605
1724859900000|2024-08-28 15:45:00|543.3|542.7|543.1|542.5|543.6|543|542.3|541.7|255
1724860200000|2024-08-28 15:50:00|543.3|542.7|543.6|543|544.1|543.5|543.3|542.7|257
1724860500000|2024-08-28 15:55:00|543.3|542.7|544.1|543.5|544.3|543.7|543.1|542.5|363
1724860800000|2024-08-28 16:00:00|543.8|543.2|542.1|541.5|544.1|543.5|542.1|541.5|267
1724861100000|2024-08-28 16:05:00|542.3|541.7|542.8|542.2|543.1|542.5|542.1|541.5|209
1724861400000|2024-08-28 16:10:00|542.6|542|543.1|542.5|543.1|542.5|542.3|541.7|203
1724861700000|2024-08-28 16:15:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|306
1724862000000|2024-08-28 16:20:00|543.5|542.9|543.1|542.5|544.1|543.5|542.8|542.2|333
1724862300000|2024-08-28 16:25:00|542.8|542.2|542.8|542.2|543.6|543|542.8|542.2|186
1724862600000|2024-08-28 16:30:00|543|542.4|544.1|543.5|544.1|543.5|542.8|542.2|463
1724862900000|2024-08-28 16:35:00|543.8|543.2|544.1|543.5|544.1|543.5|543.6|543|217
1724863200000|2024-08-28 16:40:00|543.8|543.2|543.6|543|544.3|543.7|543.1|542.5|581
1724863500000|2024-08-28 16:45:00|543.3|542.7|544.1|543.5|544.1|543.5|543.2|542.6|191
1724863800000|2024-08-28 16:50:00|544|543.4|544.1|543.5|544.1|543.5|543.8|543.2|140
1724864100000|2024-08-28 16:55:00|544|543.4|542.6|542|544.1|543.5|542.2|541.6|647
1724864400000|2024-08-28 17:00:00|542.8|542.2|541|540.4|542.8|542.2|541|540.4|488
1724864700000|2024-08-28 17:05:00|540.8|540.2|541.1|540.5|541.2|540.6|540.1|539.5|694
1724865000000|2024-08-28 17:10:00|541|540.4|541.1|540.5|541.8|541.2|540.8|540.2|349
1724865300000|2024-08-28 17:15:00|541.3|540.7|541.3|540.7|541.6|541|540.8|540.2|419
1724865600000|2024-08-28 17:20:00|541.2|540.6|542.3|541.7|542.6|542|541.1|540.5|584
1724865900000|2024-08-28 17:25:00|542.1|541.5|541.8|541.2|542.3|541.7|541.3|540.7|421
1724866200000|2024-08-28 17:30:00|542|541.4|542.6|542|543.1|542.5|541.8|541.2|830
1724866500000|2024-08-28 17:35:00|542.8|542.2|543.3|542.7|543.6|543|542.8|542.2|402
1724866800000|2024-08-28 17:40:00|543.1|542.5|543.1|542.5|543.3|542.7|542.7|542.1|201
1724867100000|2024-08-28 17:45:00|542.8|542.2|543.3|542.7|543.3|542.7|542.8|542.2|291
1724867400000|2024-08-28 17:50:00|543.1|542.5|542.8|542.2|543.1|542.5|542.6|542|703
1724867700000|2024-08-28 17:55:00|542.7|542.1|542.3|541.7|543.1|542.5|542.3|541.7|729
1724868000000|2024-08-28 18:00:00|542.2|541.6|541.3|540.7|542.3|541.7|541.1|540.5|600
1724868300000|2024-08-28 18:05:00|541.1|540.5|541.8|541.2|542.1|541.5|540.8|540.2|691
1724868600000|2024-08-28 18:10:00|541.7|541.1|542.3|541.7|542.8|542.2|541.6|541|2089
1724868900000|2024-08-28 18:15:00|542.2|541.6|542.2|541.6|542.6|542|541.3|540.7|1614
1724889600000|2024-08-29 00:00:00|540.3|539.7|541.1|540.5|541.9|541.3|539.4|538.8|186
1724889900000|2024-08-29 00:05:00|540.9|540.3|542.8|542.2|542.8|542.2|540.8|540.2|342
1724890200000|2024-08-29 00:10:00|542.9|542.3|542.3|541.7|542.9|542.3|541.9|541.3|132
1724890500000|2024-08-29 00:15:00|542.4|541.8|541.9|541.3|542.4|541.8|541.9|541.3|29
1724890800000|2024-08-29 00:20:00|541.8|541.2|541.9|541.3|541.9|541.3|541.6|541|17
1724891100000|2024-08-29 00:25:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|110
1724891400000|2024-08-29 00:30:00|542|541.4|542.4|541.8|542.4|541.8|542|541.4|18
1724891700000|2024-08-29 00:35:00|542.7|542.1|542.7|542.1|542.7|542.1|542.4|541.8|27
1724892000000|2024-08-29 00:40:00|542.5|541.9|542.7|542.1|542.7|542.1|542.5|541.9|13
1724892300000|2024-08-29 00:45:00|||||||||12
1724892600000|2024-08-29 00:50:00|542.4|541.8|542.2|541.6|542.4|541.8|541.9|541.3|11
1724892900000|2024-08-29 00:55:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|4
1724893200000|2024-08-29 01:00:00|542.4|541.8|541|540.4|542.4|541.8|540.4|539.8|169
1724893500000|2024-08-29 01:05:00|541.2|540.6|541.2|540.6|541.5|540.9|540.9|540.3|284
1724893800000|2024-08-29 01:10:00|541.3|540.7|541.3|540.7|541.3|540.7|540.9|540.3|21
1724894100000|2024-08-29 01:15:00|541.2|540.6|543.5|542.9|544.2|543.6|541.2|540.6|286
1724894400000|2024-08-29 01:20:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|18
1724894700000|2024-08-29 01:25:00|542.8|542.2|543.5|542.9|543.5|542.9|542.7|542.1|18
1724895000000|2024-08-29 01:30:00|543.7|543.1|543.7|543.1|543.7|543.1|543.4|542.8|19
1724895300000|2024-08-29 01:35:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|6
1724895600000|2024-08-29 01:40:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|8
1724895900000|2024-08-29 01:45:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|18
1724896200000|2024-08-29 01:50:00|544.2|543.6|544.3|543.7|544.4|543.8|543.9|543.3|34
1724896500000|2024-08-29 01:55:00|544.4|543.8|544.2|543.6|544.4|543.8|544|543.4|15
1724896800000|2024-08-29 02:00:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|10
1724897100000|2024-08-29 02:05:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|16
1724897400000|2024-08-29 02:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|6
1724897700000|2024-08-29 02:15:00|544.2|543.6|544.2|543.6|544.4|543.8|544.2|543.6|12
1724898000000|2024-08-29 02:20:00|544.3|543.7|543.8|543.2|544.3|543.7|543.7|543.1|15
1724898300000|2024-08-29 02:25:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|2
1724898600000|2024-08-29 02:30:00|543.7|543.1|543.9|543.3|544|543.4|543.7|543.1|11
1724898900000|2024-08-29 02:35:00|543.7|543.1|543.7|543.1|543.7|543.1|543.5|542.9|6
1724899200000|2024-08-29 02:40:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|5
1724899500000|2024-08-29 02:45:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|9
1724899800000|2024-08-29 02:50:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|2
1724900100000|2024-08-29 02:55:00|||||||||2
1724900400000|2024-08-29 03:00:00|543.8|543.2|543.7|543.1|543.8|543.2|543.7|543.1|4
1724900700000|2024-08-29 03:05:00|||||||||4
1724901000000|2024-08-29 03:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|6
1724901300000|2024-08-29 03:15:00|||||||||9
1724901600000|2024-08-29 03:20:00|||||||||3
1724902200000|2024-08-29 03:30:00|543.8|543.2|543.7|543.1|543.9|543.3|543.7|543.1|8
1724902500000|2024-08-29 03:35:00|543.9|543.3|543.7|543.1|543.9|543.3|543.7|543.1|11
1724902800000|2024-08-29 03:40:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|8
1724903100000|2024-08-29 03:45:00|543.1|542.5|543.2|542.6|543.2|542.6|542.9|542.3|7
1724903400000|2024-08-29 03:50:00|543.4|542.8|543.2|542.6|543.4|542.8|543.2|542.6|4
1724903700000|2024-08-29 03:55:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|11
1724904000000|2024-08-29 04:00:00|543.2|542.6|543.2|542.6|543.2|542.6|543.2|542.6|3
1724904300000|2024-08-29 04:05:00|||||||||6
1724904600000|2024-08-29 04:10:00|543.3|542.7|542.7|542.1|543.4|542.8|542.7|542.1|11
1724904900000|2024-08-29 04:15:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|64
1724905200000|2024-08-29 04:20:00|542.9|542.3|543.2|542.6|543.3|542.7|542.9|542.3|6
1724905500000|2024-08-29 04:25:00|||||||||1
1724905800000|2024-08-29 04:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|7
1724906100000|2024-08-29 04:35:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|9
1724906400000|2024-08-29 04:40:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|3
1724906700000|2024-08-29 04:45:00|||||||||3
1724907000000|2024-08-29 04:50:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|18
1724907300000|2024-08-29 04:55:00|542.9|542.3|543.2|542.6|543.2|542.6|542.9|542.3|1
1724907600000|2024-08-29 05:00:00|542.8|542.2|542.2|541.6|542.8|542.2|542.2|541.6|21
1724907900000|2024-08-29 05:05:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|3
1724908200000|2024-08-29 05:10:00|||||||||1
1724908500000|2024-08-29 05:15:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|5
1724908800000|2024-08-29 05:20:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|10
1724909100000|2024-08-29 05:25:00|542.6|542|542.6|542|542.6|542|542.6|542|4
1724909400000|2024-08-29 05:30:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|1
1724910000000|2024-08-29 05:40:00|||||||||1
1724910300000|2024-08-29 05:45:00|542.8|542.2|542.8|542.2|543|542.4|542.8|542.2|17
1724910600000|2024-08-29 05:50:00|542.7|542.1|542.8|542.2|543|542.4|542.7|542.1|6
1724910900000|2024-08-29 05:55:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|3
1724911200000|2024-08-29 06:00:00|||||||||8
1724911500000|2024-08-29 06:05:00|542.5|541.9|542.7|542.1|542.7|542.1|542.2|541.6|40
1724911800000|2024-08-29 06:10:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|11
1724912100000|2024-08-29 06:15:00|542.6|542|542.6|542|542.6|542|542.5|541.9|9
1724912400000|2024-08-29 06:20:00|542.5|541.9|542.2|541.6|542.5|541.9|542|541.4|32
1724913000000|2024-08-29 06:30:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|3
1724913300000|2024-08-29 06:35:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|52
1724913600000|2024-08-29 06:40:00|542|541.4|542|541.4|542|541.4|542|541.4|6
1724913900000|2024-08-29 06:45:00|541.7|541.1|541.7|541.1|542|541.4|541.7|541.1|24
1724914200000|2024-08-29 06:50:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|25
1724914500000|2024-08-29 06:55:00|541.6|541|541.5|540.9|541.7|541.1|541.2|540.6|45
1724914800000|2024-08-29 07:00:00|541.6|541|542|541.4|542|541.4|541.2|540.6|102
1724915100000|2024-08-29 07:05:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|21
1724915400000|2024-08-29 07:10:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|8
1724915700000|2024-08-29 07:15:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|116
1724916000000|2024-08-29 07:20:00|541.6|541|542|541.4|542|541.4|541.6|541|17
1724916300000|2024-08-29 07:25:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|6
1724916600000|2024-08-29 07:30:00|542|541.4|542.3|541.7|542.3|541.7|541.8|541.2|34
1724916900000|2024-08-29 07:35:00|542.5|541.9|542.3|541.7|542.5|541.9|542.2|541.6|24
1724917200000|2024-08-29 07:40:00|542.2|541.6|542.5|541.9|543|542.4|542.2|541.6|56
1724917500000|2024-08-29 07:45:00|542.3|541.7|542.2|541.6|542.3|541.7|542.1|541.5|13
1724917800000|2024-08-29 07:50:00|542|541.4|541.6|541|542.1|541.5|541.6|541|20
1724918100000|2024-08-29 07:55:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|4
1724918400000|2024-08-29 08:00:00|541.8|541.2|541.2|540.6|541.8|541.2|541.2|540.6|14
1724918700000|2024-08-29 08:05:00|541|540.4|540.2|539.6|541|540.4|539.5|538.9|281
1724919000000|2024-08-29 08:10:00|540.5|539.9|540|539.4|540.5|539.9|540|539.4|15
1724919300000|2024-08-29 08:15:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|22
1724919600000|2024-08-29 08:20:00|539.9|539.3|539.5|538.9|540|539.4|539.2|538.6|47
1724919900000|2024-08-29 08:25:00|||||||||8
1724920200000|2024-08-29 08:30:00|539.2|538.6|539.1|538.5|539.5|538.9|538.6|538|214
1724920500000|2024-08-29 08:35:00|539|538.4|539|538.4|539|538.4|538.5|537.9|37
1724920800000|2024-08-29 08:40:00|539.2|538.6|539.1|538.5|539.2|538.6|539|538.4|130
1724921100000|2024-08-29 08:45:00|539|538.4|539|538.4|539.2|538.6|538.7|538.1|257
1724921400000|2024-08-29 08:50:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|153
1724921700000|2024-08-29 08:55:00|538.6|538|538.7|538.1|539|538.4|538.6|538|50
1724922000000|2024-08-29 09:00:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|46
1724922300000|2024-08-29 09:05:00|538.2|537.6|538.7|538.1|539|538.4|538.2|537.6|29
1724922600000|2024-08-29 09:10:00|539|538.4|539|538.4|539.2|538.6|539|538.4|61
1724922900000|2024-08-29 09:15:00|538.9|538.3|539.7|539.1|539.9|539.3|538.7|538.1|79
1724923200000|2024-08-29 09:20:00|539.5|538.9|539.7|539.1|540|539.4|539.1|538.5|71
1724923500000|2024-08-29 09:25:00|539.6|539|539.2|538.6|539.7|539.1|538.7|538.1|99
1724923800000|2024-08-29 09:30:00|539.1|538.5|539.2|538.6|539.5|538.9|538.9|538.3|32
1724924100000|2024-08-29 09:35:00|539.5|538.9|539.4|538.8|539.5|538.9|539.2|538.6|32
1724924400000|2024-08-29 09:40:00|539.5|538.9|539.5|538.9|539.6|539|539.2|538.6|34
1724924700000|2024-08-29 09:45:00|539.7|539.1|538.5|537.9|539.7|539.1|538.4|537.8|54
1724925000000|2024-08-29 09:50:00|538.7|538.1|538.5|537.9|538.7|538.1|538|537.4|127
1724925300000|2024-08-29 09:55:00|538.2|537.6|538.3|537.7|538.5|537.9|538|537.4|63
1724925600000|2024-08-29 10:00:00|538.1|537.5|538.3|537.7|538.5|537.9|538|537.4|32
1724925900000|2024-08-29 10:05:00|538|537.4|538.3|537.7|538.5|537.9|538|537.4|62
1724926200000|2024-08-29 10:10:00|||||||||10
1724926500000|2024-08-29 10:15:00|538.7|538.1|538.3|537.7|538.8|538.2|538.3|537.7|33
1724926800000|2024-08-29 10:20:00|538.1|537.5|538|537.4|538.3|537.7|537.8|537.2|67
1724927100000|2024-08-29 10:25:00|538.3|537.7|538.3|537.7|538.3|537.7|538.1|537.5|12
1724927400000|2024-08-29 10:30:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|22
1724927700000|2024-08-29 10:35:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|17
1724928000000|2024-08-29 10:40:00|538|537.4|538.1|537.5|538.1|537.5|538|537.4|29
1724928300000|2024-08-29 10:45:00|538|537.4|538.5|537.9|538.5|537.9|538|537.4|34
1724928600000|2024-08-29 10:50:00|538.3|537.7|537.8|537.2|538.4|537.8|537.8|537.2|66
1724928900000|2024-08-29 10:55:00|538|537.4|538|537.4|538.3|537.7|538|537.4|10
1724929200000|2024-08-29 11:00:00|538.1|537.5|537.8|537.2|538.5|537.9|537.8|537.2|47
1724929500000|2024-08-29 11:05:00|537.9|537.3|537.6|537|538|537.4|537.4|536.8|55
1724929800000|2024-08-29 11:10:00|537.5|536.9|537.9|537.3|538|537.4|537.5|536.9|60
1724930100000|2024-08-29 11:15:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|32
1724930400000|2024-08-29 11:20:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|52
1724930700000|2024-08-29 11:25:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|64
1724931000000|2024-08-29 11:30:00|537.6|537|537.8|537.2|538|537.4|537.5|536.9|188
1724931300000|2024-08-29 11:35:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|77
1724931600000|2024-08-29 11:40:00|537|536.4|537.3|536.7|537.5|536.9|537|536.4|149
1724931900000|2024-08-29 11:45:00|537|536.4|538.1|537.5|538.5|537.9|536.8|536.2|393
1724932200000|2024-08-29 11:50:00|538.3|537.7|537.5|536.9|538.3|537.7|537.5|536.9|80
1724932500000|2024-08-29 11:55:00|537.4|536.8|538.1|537.5|538.4|537.8|537.3|536.7|94
1724932800000|2024-08-29 12:00:00|538|537.4|537.8|537.2|538.1|537.5|537.6|537|53
1724933100000|2024-08-29 12:05:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|74
1724933400000|2024-08-29 12:10:00|537.5|536.9|537|536.4|537.5|536.9|536.5|535.9|164
1724933700000|2024-08-29 12:15:00|536.9|536.3|536.8|536.2|537.1|536.5|536.3|535.7|159
1724934000000|2024-08-29 12:20:00|536.9|536.3|536.8|536.2|537|536.4|536.5|535.9|61
1724934300000|2024-08-29 12:25:00|536.5|535.9|536.8|536.2|536.9|536.3|536.5|535.9|177
1724934600000|2024-08-29 12:30:00|536.9|536.3|537|536.4|537.3|536.7|536|535.4|255
1724934900000|2024-08-29 12:35:00|536.4|535.8|537|536.4|537|536.4|536.3|535.7|120
1724935200000|2024-08-29 12:40:00|537.3|536.7|537.9|537.3|538|537.4|537|536.4|244
1724938200000|2024-08-29 13:30:00|538.5|537.9|538.8|538.2|540|539.4|537.7|537.1|2410
1724938500000|2024-08-29 13:35:00|539|538.4|540.3|539.7|540.4|539.8|538.5|537.9|894
1724938800000|2024-08-29 13:40:00|540|539.4|539|538.4|540.8|540.2|538.8|538.2|960
1724939100000|2024-08-29 13:45:00|539.3|538.7|539.5|538.9|540.8|540.2|539.3|538.7|645
1724939400000|2024-08-29 13:50:00|539.8|539.2|539.5|538.9|540.3|539.7|539|538.4|626
1724939700000|2024-08-29 13:55:00|540|539.4|539.3|538.7|540|539.4|539|538.4|448
1724940000000|2024-08-29 14:00:00|539.5|538.9|539|538.4|540.8|540.2|539|538.4|708
1724940300000|2024-08-29 14:05:00|538.8|538.2|540|539.4|540.5|539.9|538.8|538.2|999
1724940600000|2024-08-29 14:10:00|540.3|539.7|540.5|539.9|540.5|539.9|539|538.4|763
1724940900000|2024-08-29 14:15:00|540.7|540.1|541.5|540.9|541.8|541.2|540.5|539.9|598
1724941200000|2024-08-29 14:20:00|541.3|540.7|540.8|540.2|541.4|540.8|540.3|539.7|521
1724941500000|2024-08-29 14:25:00|541|540.4|541.8|541.2|542.3|541.7|541|540.4|756
1724941800000|2024-08-29 14:30:00|541.7|541.1|541.8|541.2|541.8|541.2|540.8|540.2|363
1724942100000|2024-08-29 14:35:00|541.5|540.9|543|542.4|543.5|542.9|541.5|540.9|630
1724942400000|2024-08-29 14:40:00|543.2|542.6|542.5|541.9|543.3|542.7|541|540.4|499
1724942700000|2024-08-29 14:45:00|542.7|542.1|542.3|541.7|543.3|542.7|542.3|541.7|380
1724943000000|2024-08-29 14:50:00|542|541.4|542.3|541.7|542.3|541.7|541|540.4|408
1724943300000|2024-08-29 14:55:00|542.5|541.9|541.8|541.2|542.8|542.2|541.8|541.2|89
1724943600000|2024-08-29 15:00:00|542|541.4|542.2|541.6|542.2|541.6|541.3|540.7|446
1724943900000|2024-08-29 15:05:00|542.3|541.7|542.5|541.9|542.8|542.2|541.9|541.3|417
1724944200000|2024-08-29 15:10:00|542.3|541.7|541.8|541.2|542.5|541.9|541.8|541.2|149
1724944500000|2024-08-29 15:15:00|541.9|541.3|541.8|541.2|542.8|542.2|541.8|541.2|217
1724944800000|2024-08-29 15:20:00|541.9|541.3|541.8|541.2|542|541.4|541.3|540.7|214
1724945100000|2024-08-29 15:25:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|423
1724945400000|2024-08-29 15:30:00|542|541.4|542|541.4|542.8|542.2|541.8|541.2|201
1724945700000|2024-08-29 15:35:00|542.1|541.5|542|541.4|542.2|541.6|541.6|541|350
1724946000000|2024-08-29 15:40:00|542.1|541.5|541.9|541.3|542.3|541.7|541.5|540.9|181
1724946300000|2024-08-29 15:45:00|541.8|541.2|542.2|541.6|542.5|541.9|541.5|540.9|341
1724946600000|2024-08-29 15:50:00|542.3|541.7|543.1|542.5|543.8|543.2|542.1|541.5|505
1724946900000|2024-08-29 15:55:00|543|542.4|542.8|542.2|543.3|542.7|542.5|541.9|195
1724947200000|2024-08-29 16:00:00|542.6|542|542.5|541.9|543.5|542.9|542.5|541.9|395
1724947500000|2024-08-29 16:05:00|542.8|542.2|543.3|542.7|543.5|542.9|542.8|542.2|170
1724947800000|2024-08-29 16:10:00|543|542.4|543.9|543.3|544|543.4|543|542.4|605
1724948100000|2024-08-29 16:15:00|543.8|543.2|546.3|545.7|546.3|545.7|543.8|543.2|836
1724948400000|2024-08-29 16:20:00|546.5|545.9|546.1|545.5|546.5|545.9|545.3|544.7|440
1724948700000|2024-08-29 16:25:00|546.3|545.7|546.5|545.9|546.8|546.2|545.6|545|377
1724949000000|2024-08-29 16:30:00|546.6|546|546.5|545.9|546.8|546.2|546|545.4|286
1724949300000|2024-08-29 16:35:00|546.6|546|546.6|546|547|546.4|545.8|545.2|565
1724949600000|2024-08-29 16:40:00|546.5|545.9|546.6|546|546.8|546.2|545.8|545.2|263
1724949900000|2024-08-29 16:45:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|149
1724950200000|2024-08-29 16:50:00|546.8|546.2|546.3|545.7|547|546.4|546.1|545.5|462
1724950500000|2024-08-29 16:55:00|546.4|545.8|546.6|546|546.6|546|546|545.4|145
1724950800000|2024-08-29 17:00:00|546.4|545.8|546|545.4|546.6|546|545.5|544.9|362
1724951100000|2024-08-29 17:05:00|546.1|545.5|546.8|546.2|547.1|546.5|546.1|545.5|219
1724951400000|2024-08-29 17:10:00|546.7|546.1|547.1|546.5|547.3|546.7|546.6|546|359
1724951700000|2024-08-29 17:15:00|547.2|546.6|547.3|546.7|547.3|546.7|546.3|545.7|317
1724952000000|2024-08-29 17:20:00|547.1|546.5|546.8|546.2|547.3|546.7|546.8|546.2|124
1724952300000|2024-08-29 17:25:00|547|546.4|547.7|547.1|548|547.4|547|546.4|488
1724952600000|2024-08-29 17:30:00|547.5|546.9|547.9|547.3|548.5|547.9|547.5|546.9|605
1724952900000|2024-08-29 17:35:00|548|547.4|547.8|547.2|548.3|547.7|547.8|547.2|262
1724953200000|2024-08-29 17:40:00|548|547.4|548.5|547.9|548.8|548.2|547.8|547.2|853
1724953500000|2024-08-29 17:45:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|442
1724953800000|2024-08-29 17:50:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|117
1724954100000|2024-08-29 17:55:00|548.8|548.2|548.8|548.2|549.3|548.7|548.5|547.9|536
1724954400000|2024-08-29 18:00:00|549|548.4|550.1|549.5|550.1|549.5|548.6|548|645
1724954700000|2024-08-29 18:05:00|550.2|549.6|550|549.4|550.2|549.6|549.6|549|481
1724955000000|2024-08-29 18:10:00|549.8|549.2|549.5|548.9|550|549.4|549.3|548.7|1620
1724955300000|2024-08-29 18:15:00|549.3|548.7|548.8|548.2|549.3|548.7|548.5|547.9|870
1724976000000|2024-08-30 00:00:00|547.6|547|547.6|547|548.7|548.1|547.3|546.7|358
1724976300000|2024-08-30 00:05:00|547.7|547.1|547.6|547|547.8|547.2|547.1|546.5|91
1724976600000|2024-08-30 00:10:00|547.3|546.7|547.8|547.2|547.8|547.2|547.1|546.5|80
1724976900000|2024-08-30 00:15:00|547.6|547|547.6|547|547.7|547.1|547.3|546.7|55
1724977200000|2024-08-30 00:20:00|547.7|547.1|548.1|547.5|548.1|547.5|547.6|547|55
1724977500000|2024-08-30 00:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|20
1724977800000|2024-08-30 00:30:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|18
1724978100000|2024-08-30 00:35:00|547.8|547.2|547.9|547.3|548.1|547.5|547.8|547.2|12
1724978400000|2024-08-30 00:40:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|29
1724978700000|2024-08-30 00:45:00|547.7|547.1|547.6|547|547.7|547.1|547.3|546.7|33
1724979000000|2024-08-30 00:50:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|16
1724979300000|2024-08-30 00:55:00|547.9|547.3|547.5|546.9|548.1|547.5|547.3|546.7|19
1724979600000|2024-08-30 01:00:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|4
1724979900000|2024-08-30 01:05:00|547.8|547.2|548.1|547.5|548.1|547.5|547.7|547.1|18
1724980200000|2024-08-30 01:10:00|548|547.4|548.4|547.8|548.4|547.8|548|547.4|68
1724980500000|2024-08-30 01:15:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|29
1724980800000|2024-08-30 01:20:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|26
1724981100000|2024-08-30 01:25:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|53
1724981400000|2024-08-30 01:30:00|||||||||8
1724981700000|2024-08-30 01:35:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|31
1724982000000|2024-08-30 01:40:00|||||||||5
1724982300000|2024-08-30 01:45:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|12
1724982600000|2024-08-30 01:50:00|548.6|548|548.6|548|548.6|548|548.6|548|8
1724982900000|2024-08-30 01:55:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|3
1724983500000|2024-08-30 02:05:00|548.7|548.1|548.9|548.3|549.1|548.5|548.7|548.1|32
1724983800000|2024-08-30 02:10:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|6
1724984100000|2024-08-30 02:15:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|1
1724984400000|2024-08-30 02:20:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|23
1724984700000|2024-08-30 02:25:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|2
1724985000000|2024-08-30 02:30:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|21
1724985600000|2024-08-30 02:40:00|548.6|548|549.1|548.5|549.1|548.5|548.6|548|13
1724985900000|2024-08-30 02:45:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|9
1724986200000|2024-08-30 02:50:00|||||||||5
1724986500000|2024-08-30 02:55:00|549.6|549|550.1|549.5|550.6|550|549.6|549|105
1724986800000|2024-08-30 03:00:00|550|549.4|550.1|549.5|550.4|549.8|549.9|549.3|67
1724987100000|2024-08-30 03:05:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|4
1724987400000|2024-08-30 03:10:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|14
1724987700000|2024-08-30 03:15:00|||||||||2
1724988000000|2024-08-30 03:20:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|75
1724988300000|2024-08-30 03:25:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|4
1724988600000|2024-08-30 03:30:00|550.3|549.7|551.1|550.5|551.1|550.5|550.3|549.6|229
1724988900000|2024-08-30 03:35:00|551|550.4|550.6|550|551|550.4|550.3|549.7|27
1724989200000|2024-08-30 03:40:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|63
1724989500000|2024-08-30 03:45:00|550.6|550|550.6|550|550.6|550|550.4|549.8|15
1724989800000|2024-08-30 03:50:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|9
1724990100000|2024-08-30 03:55:00|550.6|550|550.6|550|550.6|550|550.5|549.9|6
1724990400000|2024-08-30 04:00:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|4
1724990700000|2024-08-30 04:05:00|550.5|549.9|549.6|549|550.5|549.9|549.6|549|21
1724991000000|2024-08-30 04:10:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|5
1724991300000|2024-08-30 04:15:00|550|549.4|549.9|549.3|550|549.4|549.6|549|8
1724991600000|2024-08-30 04:20:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|4
1724991900000|2024-08-30 04:25:00|550|549.4|550|549.4|550.1|549.5|549.9|549.3|8
1724992200000|2024-08-30 04:30:00|550.1|549.5|550|549.4|550.1|549.5|549.9|549.3|4
1724992500000|2024-08-30 04:35:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|8
1724992800000|2024-08-30 04:40:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|8
1724993100000|2024-08-30 04:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|14
1724993400000|2024-08-30 04:50:00|550.3|549.7|550.6|550|550.6|550|550.1|549.5|13
1724993700000|2024-08-30 04:55:00|550.5|549.9|550.3|549.7|550.6|550|550.1|549.5|8
1724994000000|2024-08-30 05:00:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|14
1724994300000|2024-08-30 05:05:00|||||||||4
1724994600000|2024-08-30 05:10:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|2
1724994900000|2024-08-30 05:15:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|11
1724995200000|2024-08-30 05:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|3
1724995500000|2024-08-30 05:25:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|6
1724995800000|2024-08-30 05:30:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|2
1724996100000|2024-08-30 05:35:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|3
1724996400000|2024-08-30 05:40:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|6
1724996700000|2024-08-30 05:45:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|18
1724997000000|2024-08-30 05:50:00|551|550.4|551|550.4|551.2|550.6|550.9|550.3|15
1724997300000|2024-08-30 05:55:00|551.1|550.5|551.1|550.5|551.2|550.6|550.9|550.3|14
1724997600000|2024-08-30 06:00:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|10
1724997900000|2024-08-30 06:05:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|16
1724998200000|2024-08-30 06:10:00|550.6|550|550.6|550|550.8|550.2|550.6|550|6
1724998500000|2024-08-30 06:15:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|32
1724998800000|2024-08-30 06:20:00|550.3|549.7|549.9|549.3|550.4|549.8|549.9|549.3|28
1724999100000|2024-08-30 06:25:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|28
1724999400000|2024-08-30 06:30:00|550.2|549.6|549.7|549.1|550.2|549.6|549.7|549.1|22
1724999700000|2024-08-30 06:35:00|549.6|549|549.8|549.2|549.8|549.2|549.4|548.8|11
1725000000000|2024-08-30 06:40:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|4
1725000300000|2024-08-30 06:45:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|11
1725000600000|2024-08-30 06:50:00|550.4|549.8|550|549.4|550.4|549.8|549.9|549.3|21
1725000900000|2024-08-30 06:55:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|46
1725001200000|2024-08-30 07:00:00|550.4|549.8|548|547.4|550.4|549.8|547.4|546.8|205
1725001500000|2024-08-30 07:05:00|548.2|547.6|548.4|547.8|548.4|547.8|548|547.4|23
1725001800000|2024-08-30 07:10:00|548.2|547.6|548.2|547.6|548.2|547.6|547.9|547.3|39
1725002100000|2024-08-30 07:15:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|26
1725002400000|2024-08-30 07:20:00|549.2|548.6|549.5|548.9|549.9|549.3|549|548.4|20
1725002700000|2024-08-30 07:25:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|10
1725003000000|2024-08-30 07:30:00|549.5|548.9|549.9|549.3|549.9|549.3|549.4|548.8|23
1725003300000|2024-08-30 07:35:00|549.8|549.2|548.9|548.3|549.9|549.3|548.8|548.2|16
1725003600000|2024-08-30 07:40:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|15
1725003900000|2024-08-30 07:45:00|548.9|548.3|549.5|548.9|549.5|548.9|548.7|548.1|7
1725004200000|2024-08-30 07:50:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|8
1725004500000|2024-08-30 07:55:00|549.8|549.2|549.1|548.5|549.9|549.3|548.9|548.3|21
1725004800000|2024-08-30 08:00:00|548.9|548.3|549.3|548.7|549.4|548.8|548.8|548.2|12
1725005100000|2024-08-30 08:05:00|549.4|548.8|549.4|548.8|549.6|549|549.2|548.6|8
1725005400000|2024-08-30 08:10:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|11
1725005700000|2024-08-30 08:15:00|549.6|549|549.4|548.8|549.7|549.1|549.4|548.8|14
1725006000000|2024-08-30 08:20:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|58
1725006300000|2024-08-30 08:25:00|549.7|549.1|550.2|549.6|550.4|549.8|549.7|549.1|59
1725006600000|2024-08-30 08:30:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|17
1725006900000|2024-08-30 08:35:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|12
1725007200000|2024-08-30 08:40:00|549.4|548.8|549.7|549.1|549.7|549.1|549.2|548.6|28
1725007500000|2024-08-30 08:45:00|549.8|549.2|548.6|548|549.9|549.3|548.4|547.8|102
1725007800000|2024-08-30 08:50:00|548.7|548.1|548.9|548.3|548.9|548.3|548.3|547.7|15
1725008100000|2024-08-30 08:55:00|549.2|548.6|548.8|548.2|549.2|548.6|548.4|547.8|26
1725008400000|2024-08-30 09:00:00|548.7|548.1|548.9|548.3|549.2|548.6|548.7|548.1|34
1725008700000|2024-08-30 09:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|16
1725009000000|2024-08-30 09:10:00|547.9|547.3|548.1|547.5|548.1|547.5|547.9|547.3|17
1725009300000|2024-08-30 09:15:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|33
1725009600000|2024-08-30 09:20:00|548.2|547.6|548.1|547.5|548.6|548|547.9|547.3|94
1725009900000|2024-08-30 09:25:00|548.2|547.6|548.2|547.6|548.2|547.6|547.9|547.3|5
1725010200000|2024-08-30 09:30:00|548.2|547.6|548.4|547.8|548.7|548.1|548.2|547.6|27
1725010500000|2024-08-30 09:35:00|548.3|547.7|548.2|547.6|548.4|547.8|548.2|547.6|14
1725010800000|2024-08-30 09:40:00|548.4|547.8|548.7|548.1|548.7|548.1|548.3|547.7|15
1725011100000|2024-08-30 09:45:00|548.6|548|548.7|548.1|548.7|548.1|548.4|547.8|4
1725011400000|2024-08-30 09:50:00|549.2|548.6|549.4|548.8|549.7|549.1|549.1|548.5|41
1725011700000|2024-08-30 09:55:00|549.3|548.7|548.9|548.3|549.3|548.7|548.4|547.8|38
1725012000000|2024-08-30 10:00:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|12
1725012300000|2024-08-30 10:05:00|549.3|548.7|548.9|548.3|549.4|548.8|548.9|548.3|9
1725012600000|2024-08-30 10:10:00|548.6|548|548.2|547.6|548.6|548|548.2|547.6|61
1725012900000|2024-08-30 10:15:00|548.3|547.7|548.4|547.8|548.7|548.1|548.3|547.7|220
1725013200000|2024-08-30 10:20:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|18
1725013500000|2024-08-30 10:25:00|548.4|547.8|548.5|547.9|548.6|548|548.2|547.6|25
1725013800000|2024-08-30 10:30:00|548.4|547.8|547.9|547.3|548.6|548|547.9|547.3|26
1725014100000|2024-08-30 10:35:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|8
1725014400000|2024-08-30 10:40:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|57
1725014700000|2024-08-30 10:45:00|548|547.4|548.6|548|548.6|548|548|547.4|9
1725015000000|2024-08-30 10:50:00|548.5|547.9|548.3|547.7|548.7|548.1|548.3|547.7|10
1725015300000|2024-08-30 10:55:00|548.5|547.9|548.8|548.2|548.8|548.2|548.5|547.9|15
1725015600000|2024-08-30 11:00:00|549|548.4|548.2|547.6|549.2|548.6|548.2|547.6|60
1725015900000|2024-08-30 11:05:00|548.7|548.1|550|549.4|550|549.4|548.7|548.1|59
1725016200000|2024-08-30 11:10:00|550.2|549.6|551|550.4|551|550.4|550.2|549.6|169
1725016500000|2024-08-30 11:15:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|31
1725016800000|2024-08-30 11:20:00|551|550.4|550.3|549.7|551|550.4|550.2|549.6|70
1725017100000|2024-08-30 11:25:00|550.2|549.6|551|550.4|551|550.4|550.2|549.6|49
1725017400000|2024-08-30 11:30:00|551.1|550.5|551.5|550.9|551.5|550.9|550.7|550.1|107
1725017700000|2024-08-30 11:35:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|37
1725018000000|2024-08-30 11:40:00|551|550.4|550.7|550.1|551.2|550.6|550.7|550.1|45
1725018300000|2024-08-30 11:45:00|551|550.4|551.5|550.9|551.7|551.1|551|550.4|77
1725018600000|2024-08-30 11:50:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|23
1725018900000|2024-08-30 11:55:00|551.3|550.7|551.2|550.6|551.3|550.7|550.7|550.1|33
1725019200000|2024-08-30 12:00:00|551.5|550.9|551|550.4|551.5|550.9|550.8|550.2|50
1725019500000|2024-08-30 12:05:00|551.2|550.6|551.5|550.9|551.5|550.9|551.1|550.5|25
1725019800000|2024-08-30 12:10:00|551.7|551.1|551.8|551.2|552.6|552|551.5|550.9|164
1725020100000|2024-08-30 12:15:00|551.7|551.1|550.7|550.1|552|551.4|550.5|549.9|59
1725020400000|2024-08-30 12:20:00|550.6|550|550.2|549.6|550.6|550|549.8|549.2|86
1725020700000|2024-08-30 12:25:00|550|549.4|550|549.4|550.2|549.6|549.7|549.1|99
1725021000000|2024-08-30 12:30:00|549.7|549.1|550.5|549.9|550.5|549.9|549.5|548.9|145
1725021300000|2024-08-30 12:35:00|550.2|549.6|550.2|549.6|550.2|549.6|549.7|549.1|75
1725021600000|2024-08-30 12:40:00|550.3|549.7|550.8|550.2|551|550.4|550.3|549.7|101
1725024600000|2024-08-30 13:30:00|550.7|550.1|551.9|551.3|553|552.4|550.5|549.9|1395
1725024900000|2024-08-30 13:35:00|551.7|551.1|551.5|550.9|552.2|551.6|549.7|549.1|711
1725025200000|2024-08-30 13:40:00|551.6|551|548.5|547.9|551.7|551.1|548.2|547.6|505
1725025500000|2024-08-30 13:45:00|548.6|548|550.1|549.5|551|550.4|548.5|547.9|629
1725025800000|2024-08-30 13:50:00|550|549.4|547.7|547.1|550.2|549.6|547.2|546.6|649
1725026100000|2024-08-30 13:55:00|547.9|547.3|547.7|547.1|548.5|547.9|547.2|546.6|423
1725026400000|2024-08-30 14:00:00|547.8|547.2|549.2|548.6|549.5|548.9|547|546.4|987
1725026700000|2024-08-30 14:05:00|549.4|548.8|550.5|549.9|550.5|549.9|548.7|548.1|369
1725027000000|2024-08-30 14:10:00|550.2|549.6|549|548.4|550.7|550.1|548.5|547.9|442
1725027300000|2024-08-30 14:15:00|549.2|548.6|548.6|548|549.2|548.6|548|547.4|507
1725027600000|2024-08-30 14:20:00|548.7|548.1|549.4|548.8|550.5|549.9|548.7|548.1|301
1725027900000|2024-08-30 14:25:00|549.5|548.9|550.5|549.9|550.7|550.1|549.2|548.6|736
1725028200000|2024-08-30 14:30:00|550.7|550.1|549.9|549.3|551.7|551.1|549.9|549.3|435
1725028500000|2024-08-30 14:35:00|550|549.4|549.7|549.1|550.2|549.6|549|548.4|226
1725028800000|2024-08-30 14:40:00|549.6|549|550.2|549.6|551.2|550.6|549.6|549|209
1725029100000|2024-08-30 14:45:00|550|549.4|550.5|549.9|550.8|550.2|549.2|548.6|268
1725029400000|2024-08-30 14:50:00|550.6|550|551|550.4|551.8|551.2|550.5|549.9|185
1725029700000|2024-08-30 14:55:00|550.7|550.1|551.8|551.2|551.8|551.2|550.7|550.1|247
1725030000000|2024-08-30 15:00:00|552|551.4|551.3|550.7|552|551.4|550.2|549.6|208
1725030300000|2024-08-30 15:05:00|551.2|550.6|551.5|550.9|552|551.4|551.2|550.6|694
1725030600000|2024-08-30 15:10:00|551.3|550.7|551.8|551.2|552|551.4|551.3|550.7|206
1725030900000|2024-08-30 15:15:00|552|551.4|551.3|550.7|552.5|551.9|551.3|550.7|199
1725031200000|2024-08-30 15:20:00|551.2|550.6|551.8|551.2|552.1|551.5|551|550.4|241
1725031500000|2024-08-30 15:25:00|551.5|550.9|550.8|550.2|551.8|551.2|550.5|549.9|303
1725031800000|2024-08-30 15:30:00|550.5|549.9|550.5|549.9|550.8|550.2|549.3|548.7|236
1725032100000|2024-08-30 15:35:00|550.8|550.2|551.3|550.7|551.8|551.2|550.8|550.2|192
1725032400000|2024-08-30 15:40:00|551.5|550.9|552|551.4|552.1|551.5|551.3|550.7|141
1725032700000|2024-08-30 15:45:00|551.8|551.2|552.3|551.7|552.3|551.7|551.8|551.2|242
1725033000000|2024-08-30 15:50:00|552|551.4|551.8|551.2|552.3|551.7|551.8|551.2|160
1725033300000|2024-08-30 15:55:00|552|551.4|552.8|552.2|552.8|552.2|551.5|550.9|312
1725033600000|2024-08-30 16:00:00|553|552.4|553.5|552.9|553.5|552.9|552.8|552.2|220
1725033900000|2024-08-30 16:05:00|553.3|552.7|554|553.4|554.5|553.9|553.3|552.7|312
1725034200000|2024-08-30 16:10:00|553.8|553.2|553|552.4|554|553.4|553|552.4|341
1725034500000|2024-08-30 16:15:00|552.8|552.2|552.3|551.7|553|552.4|552|551.4|332
1725034800000|2024-08-30 16:20:00|551.8|551.2|552|551.4|552|551.4|551.3|550.7|298
1725035100000|2024-08-30 16:25:00|552.3|551.7|551.3|550.7|552.5|551.9|551|550.4|358
1725035400000|2024-08-30 16:30:00|551.5|550.9|551.5|550.9|553|552.4|551.3|550.7|405
1725035700000|2024-08-30 16:35:00|551.8|551.2|552.3|551.7|552.3|551.7|551.5|550.9|260
1725036000000|2024-08-30 16:40:00|552.1|551.5|552.5|551.9|552.8|552.2|552|551.4|315
1725036300000|2024-08-30 16:45:00|552.8|552.2|552.8|552.2|553|552.4|552.4|551.8|200
1725036600000|2024-08-30 16:50:00|552.9|552.3|552.8|552.2|552.9|552.3|552.5|551.9|78
1725036900000|2024-08-30 16:55:00|553|552.4|553.3|552.7|553.5|552.9|552.8|552.2|271
1725037200000|2024-08-30 17:00:00|553.4|552.8|553|552.4|553.4|552.8|552.8|552.2|182
1725037500000|2024-08-30 17:05:00|553.3|552.7|553.5|552.9|553.8|553.2|553|552.4|271
1725037800000|2024-08-30 17:10:00|553.6|553|553.8|553.2|553.8|553.2|553|552.4|210
1725038100000|2024-08-30 17:15:00|553.7|553.1|553.8|553.2|553.8|553.2|553.5|552.9|150
1725038400000|2024-08-30 17:20:00|554|553.4|554|553.4|554.3|553.7|553.8|553.2|246
1725038700000|2024-08-30 17:25:00|554.3|553.7|553.8|553.2|554.5|553.9|553.8|553.2|202
1725039000000|2024-08-30 17:30:00|554|553.4|553.8|553.2|554.3|553.7|553.5|552.9|376
1725039300000|2024-08-30 17:35:00|553.5|552.9|554|553.4|554|553.4|553.3|552.7|192
1725039600000|2024-08-30 17:40:00|553.8|553.2|553.3|552.7|554|553.4|552.8|552.2|424
1725039900000|2024-08-30 17:45:00|553|552.4|553.5|552.9|553.5|552.9|553|552.4|493
1725040200000|2024-08-30 17:50:00|553.7|553.1|552.8|552.2|553.7|553.1|552.8|552.2|529
1725040500000|2024-08-30 17:55:00|553|552.4|552.4|551.8|553|552.4|552.3|551.7|502
1725040800000|2024-08-30 18:00:00|552.5|551.9|551.8|551.2|552.5|551.9|551.5|550.9|637
1725041100000|2024-08-30 18:05:00|552|551.4|552.3|551.7|552.8|552.2|551.8|551.2|632
1725041400000|2024-08-30 18:10:00|552.5|551.9|552.5|551.9|553|552.4|551.8|551.2|1868
1725041700000|2024-08-30 18:15:00|552.3|551.7|553.2|552.6|553.5|552.9|552.3|551.7|1008
1725321600000|2024-09-03 00:00:00|555.5|554.9|554.5|553.9|555.5|554.9|554.3|553.7|575
1725321900000|2024-09-03 00:05:00|554.8|554.2|555.4|554.8|555.6|555|554.5|553.9|194
1725322200000|2024-09-03 00:10:00|555.5|554.9|556.3|555.7|556.5|555.9|554.9|554.3|173
1725322500000|2024-09-03 00:15:00|555.9|555.3|555.5|554.9|556|555.4|555.5|554.9|209
1725322800000|2024-09-03 00:20:00|555.6|555|555|554.4|555.8|555.2|555|554.4|53
1725323100000|2024-09-03 00:25:00|554.8|554.2|554.8|554.2|554.8|554.2|554.5|553.9|30
1725323400000|2024-09-03 00:30:00|554.5|553.9|554.3|553.7|554.8|554.2|554.3|553.7|44
1725323700000|2024-09-03 00:35:00|554|553.4|554.3|553.7|554.4|553.8|554|553.4|26
1725324000000|2024-09-03 00:40:00|554|553.4|554|553.4|554.3|553.7|553.9|553.3|43
1725324300000|2024-09-03 00:45:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|5
1725324600000|2024-09-03 00:50:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|14
1725324900000|2024-09-03 00:55:00|554.1|553.5|554.5|553.9|554.8|554.2|553.8|553.2|76
1725325200000|2024-09-03 01:00:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|9
1725325500000|2024-09-03 01:05:00|554|553.4|553.9|553.3|554.3|553.7|553.8|553.2|33
1725325800000|2024-09-03 01:10:00|554|553.4|553|552.4|554|553.4|553|552.4|50
1725326100000|2024-09-03 01:15:00|553.3|552.7|553.3|552.7|553.3|552.7|553|552.4|47
1725326400000|2024-09-03 01:20:00|553|552.4|553|552.4|553|552.4|553|552.4|7
1725326700000|2024-09-03 01:25:00|||||||||9
1725327000000|2024-09-03 01:30:00|553.1|552.5|553|552.4|553.3|552.7|553|552.4|26
1725327300000|2024-09-03 01:35:00|552.9|552.3|552.6|552|553|552.4|552.5|551.9|42
1725327600000|2024-09-03 01:40:00|552.5|551.9|552.5|551.9|552.5|551.9|552.3|551.7|47
1725327900000|2024-09-03 01:45:00|552.6|552|552.3|551.7|552.6|552|552.3|551.7|20
1725328200000|2024-09-03 01:50:00|552.4|551.8|552.5|551.9|552.5|551.9|552.3|551.7|15
1725328500000|2024-09-03 01:55:00|552.3|551.7|552.8|552.2|553|552.4|552.3|551.7|44
1725328800000|2024-09-03 02:00:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|11
1725329100000|2024-09-03 02:05:00|553|552.4|553|552.4|553|552.4|552.8|552.2|15
1725329400000|2024-09-03 02:10:00|553.2|552.6|553.3|552.7|553.5|552.9|553.2|552.6|31
1725329700000|2024-09-03 02:15:00|553.2|552.6|553.2|552.6|553.5|552.9|553|552.4|19
1725330000000|2024-09-03 02:20:00|553|552.4|553|552.4|553|552.4|553|552.4|4
1725330300000|2024-09-03 02:25:00|552.9|552.3|552.5|551.9|552.9|552.3|552.5|551.9|8
1725330600000|2024-09-03 02:30:00|||||||||4
1725330900000|2024-09-03 02:35:00|552.4|551.8|551.8|551.2|552.5|551.9|551.7|551.1|64
1725331200000|2024-09-03 02:40:00|551.5|550.9|551.8|551.2|551.8|551.2|551.4|550.8|27
1725331500000|2024-09-03 02:45:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|5
1725331800000|2024-09-03 02:50:00|552|551.4|552|551.4|552.1|551.5|552|551.4|13
1725332100000|2024-09-03 02:55:00|551.8|551.2|551.5|550.9|551.8|551.2|551.5|550.9|24
1725332400000|2024-09-03 03:00:00|551.7|551.1|551.7|551.1|551.8|551.2|551.5|550.9|11
1725332700000|2024-09-03 03:05:00|551.8|551.2|551.4|550.8|552.2|551.6|551.4|550.8|26
1725333000000|2024-09-03 03:10:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|4
1725333300000|2024-09-03 03:15:00|551.3|550.7|551|550.4|551.3|550.7|550.8|550.2|40
1725333600000|2024-09-03 03:20:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|3
1725333900000|2024-09-03 03:25:00|551.4|550.8|551.8|551.2|551.8|551.2|551.4|550.8|20
1725334200000|2024-09-03 03:30:00|551.7|551.1|551.8|551.2|551.8|551.2|551.4|550.8|27
1725334500000|2024-09-03 03:35:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|16
1725334800000|2024-09-03 03:40:00|551.6|551|552.7|552.1|552.7|552.1|551|550.4|143
1725335100000|2024-09-03 03:45:00|552.8|552.2|552.3|551.7|552.8|552.2|551.9|551.3|27
1725335400000|2024-09-03 03:50:00|552.2|551.6|552|551.4|552.4|551.8|551.8|551.2|26
1725335700000|2024-09-03 03:55:00|551.9|551.3|551.9|551.3|552.3|551.7|551.9|551.3|7
1725336000000|2024-09-03 04:00:00|551.8|551.2|551.5|550.9|551.8|551.2|551.5|550.9|1
1725336300000|2024-09-03 04:05:00|551.3|550.7|551.2|550.6|551.4|550.8|551|550.4|26
1725336600000|2024-09-03 04:10:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|5
1725336900000|2024-09-03 04:15:00|551.3|550.7|551.3|550.7|551.3|550.7|551.1|550.5|5
1725337200000|2024-09-03 04:20:00|551.5|550.9|551.6|551|551.7|551.1|551.4|550.8|6
1725337500000|2024-09-03 04:25:00|551.7|551.1|551.7|551.1|551.8|551.2|551.5|550.9|8
1725337800000|2024-09-03 04:30:00|551.8|551.2|551.8|551.2|551.8|551.2|551.6|551|5
1725338100000|2024-09-03 04:35:00|551.7|551.1|551.8|551.2|551.8|551.2|551.6|551|14
1725338400000|2024-09-03 04:40:00|551.6|551|551.7|551.1|551.8|551.2|551.6|551|11
1725338700000|2024-09-03 04:45:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|1
1725339000000|2024-09-03 04:50:00|||||||||4
1725339300000|2024-09-03 04:55:00|551.7|551.1|551.6|551|551.8|551.2|551.6|551|5
1725339600000|2024-09-03 05:00:00|551.7|551.1|551.8|551.2|552.1|551.5|551.7|551.1|13
1725339900000|2024-09-03 05:05:00|551.6|551|551.6|551|551.7|551.1|551.6|551|10
1725340500000|2024-09-03 05:15:00|||||||||2
1725340800000|2024-09-03 05:20:00|551.4|550.8|551.1|550.5|551.4|550.8|550.8|550.2|13
1725341100000|2024-09-03 05:25:00|551|550.4|550.1|549.5|551.1|550.5|549.8|549.2|77
1725341400000|2024-09-03 05:30:00|550.3|549.7|551.1|550.5|551.1|550.5|550.3|549.7|27
1725341700000|2024-09-03 05:35:00|551.2|550.6|550.8|550.2|551.3|550.7|550.8|550.2|8
1725342000000|2024-09-03 05:40:00|550.7|550.1|551.2|550.6|551.3|550.7|550.7|550.1|8
1725342300000|2024-09-03 05:45:00|551.1|550.5|551.8|551.2|551.8|551.2|551.1|550.5|15
1725342600000|2024-09-03 05:50:00|551.9|551.3|551.8|551.2|552.1|551.5|551.8|551.2|45
1725342900000|2024-09-03 05:55:00|551.7|551.1|550.6|550|551.7|551.1|550.6|550|21
1725343200000|2024-09-03 06:00:00|550.7|550.1|551.1|550.5|551.3|550.7|550.7|550.1|11
1725343500000|2024-09-03 06:05:00|551.2|550.6|551.4|550.8|551.6|551|551.2|550.6|5
1725343800000|2024-09-03 06:10:00|551.3|550.7|551.6|551|551.7|551.1|551.1|550.5|43
1725344100000|2024-09-03 06:15:00|551.7|551.1|551.3|550.7|551.8|551.2|551.1|550.5|36
1725344400000|2024-09-03 06:20:00|551.4|550.8|551.6|551|551.6|551|551.1|550.5|25
1725344700000|2024-09-03 06:25:00|551.4|550.8|551.3|550.7|551.4|550.8|551.1|550.5|28
1725345000000|2024-09-03 06:30:00|551.7|551.1|552.1|551.5|552.6|552|551.7|551.1|98
1725345300000|2024-09-03 06:35:00|551.6|551|551.6|551|551.7|551.1|550.8|550.2|107
1725345600000|2024-09-03 06:40:00|552|551.4|551.3|550.7|552.1|551.5|551.3|550.7|57
1725345900000|2024-09-03 06:45:00|551.1|550.5|550.8|550.2|551.2|550.6|550.6|550|49
1725346200000|2024-09-03 06:50:00|550.9|550.3|550.3|549.7|551.1|550.5|550.3|549.7|39
1725346500000|2024-09-03 06:55:00|550.1|549.5|550|549.4|550.5|549.9|549.8|549.2|67
1725346800000|2024-09-03 07:00:00|550.1|549.5|550.3|549.7|550.4|549.8|549.8|549.2|47
1725347100000|2024-09-03 07:05:00|550.2|549.6|550.8|550.2|550.8|550.2|550.1|549.5|13
1725347400000|2024-09-03 07:10:00|551|550.4|550.7|550.1|551.1|550.5|550.7|550.1|24
1725347700000|2024-09-03 07:15:00|550.8|550.2|550.8|550.2|551.1|550.5|550.6|550|37
1725348000000|2024-09-03 07:20:00|551|550.4|551.1|550.5|551.3|550.7|550.8|550.2|31
1725348300000|2024-09-03 07:25:00|551.3|550.7|551.3|550.7|551.6|551|551.1|550.5|50
1725348600000|2024-09-03 07:30:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|6
1725348900000|2024-09-03 07:35:00|551.7|551.1|552.1|551.5|552.2|551.6|551.6|551|25
1725349200000|2024-09-03 07:40:00|552.2|551.6|552.3|551.7|552.3|551.7|552.1|551.5|16
1725349500000|2024-09-03 07:45:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|33
1725349800000|2024-09-03 07:50:00|551.7|551.1|551.1|550.5|551.8|551.2|551.1|550.5|23
1725350100000|2024-09-03 07:55:00|551.3|550.7|551.1|550.5|551.6|551|551.1|550.5|19
1725350400000|2024-09-03 08:00:00|551.2|550.6|551.3|550.7|551.5|550.9|551.1|550.5|15
1725350700000|2024-09-03 08:05:00|551.5|550.9|551.1|550.5|551.6|551|551.1|550.5|11
1725351000000|2024-09-03 08:10:00|551.2|550.6|550.8|550.2|551.3|550.7|550.8|550.2|27
1725351300000|2024-09-03 08:15:00|551.1|550.5|551.3|550.7|551.3|550.7|551.1|550.5|9
1725351600000|2024-09-03 08:20:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|21
1725351900000|2024-09-03 08:25:00|551.2|550.6|552.1|551.5|552.1|551.5|551.1|550.5|19
1725352200000|2024-09-03 08:30:00|552.3|551.7|552.3|551.7|552.3|551.7|552.1|551.5|5
1725352500000|2024-09-03 08:35:00|552.6|552|552.3|551.7|552.6|552|552.3|551.7|27
1725352800000|2024-09-03 08:40:00|552.1|551.5|552.3|551.7|552.3|551.7|552.1|551.5|7
1725353100000|2024-09-03 08:45:00|552.6|552|551.8|551.2|552.6|552|551.6|551|81
1725353400000|2024-09-03 08:50:00|552.1|551.5|552.1|551.5|552.3|551.7|551.8|551.2|56
1725353700000|2024-09-03 08:55:00|552.2|551.6|552.1|551.5|552.5|551.9|552.1|551.5|30
1725354000000|2024-09-03 09:00:00|551.9|551.3|551.8|551.2|552.1|551.5|551.6|551|48
1725354300000|2024-09-03 09:05:00|552|551.4|551.2|550.6|552|551.4|551.2|550.6|76
1725354600000|2024-09-03 09:10:00|551.3|550.7|550.8|550.2|551.3|550.7|550.1|549.5|127
1725354900000|2024-09-03 09:15:00|550.9|550.3|549.8|549.2|550.9|550.3|549.1|548.5|105
1725355200000|2024-09-03 09:20:00|549.9|549.3|547.8|547.2|549.9|549.3|547.8|547.2|201
1725355500000|2024-09-03 09:25:00|548|547.4|547.1|546.5|548.2|547.6|546.3|545.7|417
1725355800000|2024-09-03 09:30:00|547.2|546.6|547.3|546.7|547.6|547|546.8|546.2|95
1725356100000|2024-09-03 09:35:00|547.4|546.8|547.3|546.7|547.8|547.2|547.3|546.7|54
1725356400000|2024-09-03 09:40:00|547.6|547|547.3|546.7|547.6|547|547.1|546.5|39
1725356700000|2024-09-03 09:45:00|547.6|547|547.3|546.7|547.6|547|547.1|546.5|34
1725357000000|2024-09-03 09:50:00|547.4|546.8|548.1|547.5|548.1|547.5|547.3|546.7|67
1725357300000|2024-09-03 09:55:00|547.8|547.2|548|547.4|548.1|547.5|547.6|547|28
1725357600000|2024-09-03 10:00:00|548.1|547.5|547.9|547.3|548.1|547.5|547.5|546.9|287
1725357900000|2024-09-03 10:05:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|20
1725358200000|2024-09-03 10:10:00|548.1|547.5|548.1|547.5|548.1|547.5|547.6|547|49
1725358500000|2024-09-03 10:15:00|548.2|547.6|548.4|547.8|548.4|547.8|547.9|547.3|27
1725358800000|2024-09-03 10:20:00|548.2|547.6|548.4|547.8|548.6|548|548.2|547.6|10
1725359100000|2024-09-03 10:25:00|548.5|547.9|548.4|547.8|548.6|548|548.1|547.5|14
1725359400000|2024-09-03 10:30:00|548.5|547.9|548.2|547.6|548.6|548|548|547.4|80
1725359700000|2024-09-03 10:35:00|548.4|547.8|548.6|548|548.6|548|548.1|547.5|22
1725360000000|2024-09-03 10:40:00|548.8|548.2|548.6|548|548.8|548.2|548.6|548|20
1725360300000|2024-09-03 10:45:00|548.9|548.3|548.8|548.2|548.9|548.3|548.6|548|7
1725360600000|2024-09-03 10:50:00|548.9|548.3|549.1|548.5|549.3|548.7|548.6|548|26
1725360900000|2024-09-03 10:55:00|549.2|548.6|548.6|548|549.3|548.7|548.6|548|30
1725361200000|2024-09-03 11:00:00|548.8|548.2|549.6|549|549.6|549|548.8|548.2|52
1725361500000|2024-09-03 11:05:00|549.5|548.9|549.6|549|549.6|549|549.3|548.7|19
1725361800000|2024-09-03 11:10:00|549.4|548.8|549.1|548.5|549.4|548.8|548.9|548.3|51
1725362100000|2024-09-03 11:15:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|12
1725362400000|2024-09-03 11:20:00|549.1|548.5|549.4|548.8|549.5|548.9|548.9|548.3|32
1725362700000|2024-09-03 11:25:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|15
1725363000000|2024-09-03 11:30:00|549.1|548.5|549.9|549.3|549.9|549.3|549.1|548.5|12
1725363300000|2024-09-03 11:35:00|549.6|549|549.9|549.3|550.1|549.5|549.6|549|22
1725363600000|2024-09-03 11:40:00|549.6|549|549.9|549.3|550|549.4|549.6|549|17
1725363900000|2024-09-03 11:45:00|550.1|549.5|549.6|549|550.1|549.5|549.6|549|27
1725364200000|2024-09-03 11:50:00|549.4|548.8|549.4|548.8|549.6|549|549.4|548.8|22
1725364500000|2024-09-03 11:55:00|549.1|548.5|549.4|548.8|549.9|549.3|549.1|548.5|34
1725364800000|2024-09-03 12:00:00|549.5|548.9|549.6|549|549.9|549.3|549.3|548.7|60
1725365100000|2024-09-03 12:05:00|549.7|549.1|550.1|549.5|550.6|550|549.6|549|193
1725365400000|2024-09-03 12:10:00|550.2|549.6|551.4|550.8|551.4|550.8|550|549.4|201
1725365700000|2024-09-03 12:15:00|551.6|551|550.6|550|551.6|551|550.5|549.9|48
1725366000000|2024-09-03 12:20:00|550.7|550.1|550.9|550.3|551.1|550.5|550.6|550|36
1725366300000|2024-09-03 12:25:00|550.6|550|549.7|549.1|550.6|550|549.5|548.9|62
1725366600000|2024-09-03 12:30:00|549.6|549|549.9|549.3|550.4|549.8|549.6|549|64
1725366900000|2024-09-03 12:35:00|549.7|549.1|550.7|550.1|550.9|550.3|549.7|549.1|59
1725367200000|2024-09-03 12:40:00|550.9|550.3|551.2|550.6|551.7|551.1|550.7|550.1|125
1725370200000|2024-09-03 13:30:00|552|551.4|556.1|555.5|556.4|555.8|550.9|550.3|3014
1725370500000|2024-09-03 13:35:00|556.4|555.8|558.9|558.3|559.4|558.8|555.4|554.8|1249
1725370800000|2024-09-03 13:40:00|559.1|558.5|559.9|559.3|560.7|560.1|558.9|558.3|1501
1725371100000|2024-09-03 13:45:00|560.1|559.5|557.4|556.8|560.6|560|556.6|556|1060
1725371400000|2024-09-03 13:50:00|557.5|556.9|555.4|554.8|557.9|557.3|555.1|554.5|1195
1725371700000|2024-09-03 13:55:00|555.5|554.9|556.6|556|556.9|556.3|555.4|554.8|403
1725372000000|2024-09-03 14:00:00|556.9|556.3|557.1|556.5|558.6|558|556.8|556.2|1076
1725372300000|2024-09-03 14:05:00|557.4|556.8|557.9|557.3|558.4|557.8|557.1|556.5|728
1725372600000|2024-09-03 14:10:00|557.6|557|558.6|558|558.9|558.3|556.9|556.3|621
1725372900000|2024-09-03 14:15:00|558.4|557.8|558.9|558.3|560.4|559.8|558.1|557.5|626
1725373200000|2024-09-03 14:20:00|558.8|558.2|559.1|558.5|559.6|559|558.6|558|655
1725373500000|2024-09-03 14:25:00|559.3|558.7|561.1|560.5|561.7|561.1|559.3|558.7|1125
1725373800000|2024-09-03 14:30:00|561.4|560.8|560.1|559.5|561.9|561.3|560.1|559.5|751
1725374100000|2024-09-03 14:35:00|559.6|559|560.6|560|560.6|560|559.1|558.5|508
1725374400000|2024-09-03 14:40:00|560.4|559.8|559.6|559|560.6|560|558.7|558.1|563
1725374700000|2024-09-03 14:45:00|559.9|559.3|561.1|560.5|561.1|560.5|559.9|559.3|284
1725375000000|2024-09-03 14:50:00|560.9|560.3|559.9|559.3|561.1|560.5|559.9|559.3|428
1725375300000|2024-09-03 14:55:00|560|559.4|560.9|560.3|561.4|560.8|559.6|559|360
1725375600000|2024-09-03 15:00:00|560.6|560|561.1|560.5|561.9|561.3|560.1|559.5|451
1725375900000|2024-09-03 15:05:00|561.4|560.8|561.6|561|561.6|561|560.9|560.3|321
1725376200000|2024-09-03 15:10:00|561.9|561.3|561.6|561|561.9|561.3|560.6|560|232
1725376500000|2024-09-03 15:15:00|561.7|561.1|560.6|560|561.9|561.3|560.6|560|279
1725376800000|2024-09-03 15:20:00|560.9|560.3|560.9|560.3|561.4|560.8|560.9|560.3|314
1725377100000|2024-09-03 15:25:00|561.1|560.5|561.4|560.8|561.4|560.8|560.9|560.3|294
1725377400000|2024-09-03 15:30:00|561.6|561|561.4|560.8|561.6|561|560.6|560|301
1725377700000|2024-09-03 15:35:00|561.6|561|563.6|563|563.6|563|561.1|560.5|581
1725378000000|2024-09-03 15:40:00|563.9|563.3|563.3|562.7|564.1|563.5|563.3|562.7|652
1725378300000|2024-09-03 15:45:00|563.4|562.8|564.1|563.5|564.2|563.6|563.3|562.7|581
1725378600000|2024-09-03 15:50:00|564.2|563.6|565.1|564.5|565.1|564.5|564.1|563.5|642
1725378900000|2024-09-03 15:55:00|565.4|564.8|565.9|565.3|565.9|565.3|564.9|564.3|593
1725379200000|2024-09-03 16:00:00|565.7|565.1|565.6|565|566.4|565.8|565.4|564.8|807
1725379500000|2024-09-03 16:05:00|565.9|565.3|566.6|566|566.6|566|565.6|565|399
1725379800000|2024-09-03 16:10:00|566.4|565.8|566.5|565.9|567.4|566.8|566.1|565.5|628
1725380100000|2024-09-03 16:15:00|566.4|565.8|565.4|564.8|567.4|566.8|565.1|564.5|810
1725380400000|2024-09-03 16:20:00|565.6|565|566.4|565.8|566.4|565.8|565.4|564.8|388
1725380700000|2024-09-03 16:25:00|566.5|565.9|566.4|565.8|566.9|566.3|565.9|565.3|283
1725381000000|2024-09-03 16:30:00|566.5|565.9|567.6|567|567.6|567|566.4|565.8|628
1725381300000|2024-09-03 16:35:00|567.4|566.8|567.1|566.5|567.6|567|566.7|566.1|425
1725381600000|2024-09-03 16:40:00|567.4|566.8|569.1|568.5|569.1|568.5|567.4|566.8|583
1725381900000|2024-09-03 16:45:00|568.9|568.3|568.1|567.5|569.1|568.5|567.8|567.2|720
1725382200000|2024-09-03 16:50:00|568.3|567.7|567.8|567.2|568.3|567.7|567.1|566.5|350
1725382500000|2024-09-03 16:55:00|567.9|567.3|568.4|567.8|568.8|568.2|567.6|567|524
1725382800000|2024-09-03 17:00:00|568.3|567.7|567.3|566.7|568.6|568|567.1|566.5|322
1725383100000|2024-09-03 17:05:00|567.4|566.8|567.6|567|567.9|567.3|567.1|566.5|203
1725383400000|2024-09-03 17:10:00|567.4|566.8|567.2|566.6|567.9|567.3|566.8|566.2|247
1725383700000|2024-09-03 17:15:00|567.1|566.5|566.9|566.3|567.6|567|566.8|566.2|273
1725384000000|2024-09-03 17:20:00|566.8|566.2|566.4|565.8|566.9|566.3|566.1|565.5|305
1725384300000|2024-09-03 17:25:00|566.3|565.7|566.4|565.8|566.6|566|566|565.4|276
1725384600000|2024-09-03 17:30:00|566.5|565.9|566.4|565.8|566.6|566|566.1|565.5|320
1725384900000|2024-09-03 17:35:00|566.6|566|566.9|566.3|567.1|566.5|566.4|565.8|377
1725385200000|2024-09-03 17:40:00|566.8|566.2|566.9|566.3|566.9|566.3|566.4|565.8|365
1725385500000|2024-09-03 17:45:00|566.6|566|566.1|565.5|566.9|566.3|566.1|565.5|215
1725385800000|2024-09-03 17:50:00|566.4|565.8|565.6|565|566.9|566.3|565.2|564.6|844
1725386100000|2024-09-03 17:55:00|565.7|565.1|566.1|565.5|566.1|565.5|565.6|565|400
1725386400000|2024-09-03 18:00:00|565.9|565.3|566.8|566.2|566.8|566.2|565.8|565.2|369
1725386700000|2024-09-03 18:05:00|566.9|566.3|567.4|566.8|567.6|567|566.8|566.2|602
1725387000000|2024-09-03 18:10:00|567.6|567|569.1|568.5|569.1|568.5|567.6|567|2317
1725387300000|2024-09-03 18:15:00|568.6|568|568.6|568|569.6|569|568.3|567.7|1448
1725408000000|2024-09-04 00:00:00|566.6|566|567.2|566.6|567.2|566.6|565.8|565.2|325
1725408300000|2024-09-04 00:05:00|567|566.4|568.2|567.6|568.2|567.6|566.9|566.3|63
1725408600000|2024-09-04 00:10:00|567.9|567.3|568|567.4|568|567.4|567.7|567.1|20
1725408900000|2024-09-04 00:15:00|567.9|567.3|567.9|567.3|568.2|567.6|567.7|567.1|19
1725409200000|2024-09-04 00:20:00|567.8|567.2|567.7|567.1|567.9|567.3|567.3|566.7|20
1725409500000|2024-09-04 00:25:00|567.9|567.3|567.9|567.3|567.9|567.3|567.7|567.1|12
1725409800000|2024-09-04 00:30:00|567.7|567.1|567.9|567.3|567.9|567.3|567.7|567.1|11
1725410100000|2024-09-04 00:35:00|568.1|567.5|568.2|567.6|568.2|567.6|568.1|567.5|10
1725410400000|2024-09-04 00:40:00|567.9|567.3|567.7|567.1|567.9|567.3|567.7|567.1|12
1725410700000|2024-09-04 00:45:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|9
1725411000000|2024-09-04 00:50:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|10
1725411300000|2024-09-04 00:55:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|6
1725411600000|2024-09-04 01:00:00|567.6|567|567.5|566.9|568.2|567.6|567.5|566.9|17
1725411900000|2024-09-04 01:05:00|567.6|567|568.4|567.8|568.4|567.8|567.6|567|18
1725412200000|2024-09-04 01:10:00|568.3|567.7|568.2|567.6|568.3|567.7|568.2|567.6|2
1725412500000|2024-09-04 01:15:00|568.4|567.8|568.7|568.1|569.1|568.5|568.2|567.6|291
1725412800000|2024-09-04 01:20:00|568.9|568.3|568.2|567.6|569.1|568.5|568.2|567.6|19
1725413100000|2024-09-04 01:25:00|568.3|567.7|569.6|569|569.8|569.2|568.3|567.7|23
1725413400000|2024-09-04 01:30:00|569.7|569.1|568.9|568.3|569.7|569.1|568.9|568.3|98
1725413700000|2024-09-04 01:35:00|569|568.4|569|568.4|569.1|568.5|568.8|568.2|23
1725414000000|2024-09-04 01:40:00|568.8|568.2|569.3|568.7|569.3|568.7|568.7|568.1|17
1725414300000|2024-09-04 01:45:00|569.5|568.9|569.5|568.9|569.6|569|569.2|568.6|14
1725414600000|2024-09-04 01:50:00|569.2|568.6|568.7|568.1|569.4|568.8|568.7|568.1|43
1725414900000|2024-09-04 01:55:00|568.9|568.3|569.6|569|569.6|569|568.8|568.2|44
1725415200000|2024-09-04 02:00:00|569.5|568.9|569.7|569.1|569.7|569.1|569.3|568.7|11
1725415500000|2024-09-04 02:05:00|569.5|568.9|569.5|568.9|569.5|568.9|569.5|568.9|20
1725415800000|2024-09-04 02:10:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|13
1725416100000|2024-09-04 02:15:00|569.6|569|569.7|569.1|569.7|569.1|569.5|568.9|19
1725416400000|2024-09-04 02:20:00|569.5|568.9|569.2|568.6|569.6|569|569.2|568.6|22
1725416700000|2024-09-04 02:25:00|569|568.4|569|568.4|569.2|568.6|569|568.4|14
1725417000000|2024-09-04 02:30:00|569.1|568.5|569.5|568.9|569.5|568.9|569|568.4|43
1725417300000|2024-09-04 02:35:00|569.6|569|569.7|569.1|569.7|569.1|569.5|568.9|122
1725417600000|2024-09-04 02:40:00|569.8|569.2|569.6|569|570|569.4|569.6|569|28
1725417900000|2024-09-04 02:45:00|569.5|568.9|569.7|569.1|569.7|569.1|569.4|568.8|21
1725418200000|2024-09-04 02:50:00|570|569.4|569.7|569.1|570|569.4|569.7|569.1|7
1725418500000|2024-09-04 02:55:00|569.5|568.9|569.7|569.1|569.7|569.1|569.5|568.9|17
1725418800000|2024-09-04 03:00:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|21
1725419100000|2024-09-04 03:05:00|569.6|569|569.7|569.1|569.7|569.1|569.5|568.9|14
1725419400000|2024-09-04 03:10:00|569.6|569|569.7|569.1|569.7|569.1|569.6|569|55
1725419700000|2024-09-04 03:15:00|||||||||6
1725420000000|2024-09-04 03:20:00|569.5|568.9|569.4|568.8|569.5|568.9|569.2|568.6|27
1725420300000|2024-09-04 03:25:00|569.2|568.6|569.5|568.9|569.7|569.1|569.2|568.6|9
1725420600000|2024-09-04 03:30:00|569.2|568.6|569.2|568.6|569.2|568.6|569.2|568.6|2
1725420900000|2024-09-04 03:35:00|||||||||3
1725421200000|2024-09-04 03:40:00|569|568.4|569|568.4|569|568.4|569|568.4|6
1725421500000|2024-09-04 03:45:00|568.7|568.1|568.7|568.1|568.7|568.1|568.7|568.1|16
1725421800000|2024-09-04 03:50:00|568.5|567.9|568.5|567.9|569|568.4|568.3|567.7|42
1725422100000|2024-09-04 03:55:00|||||||||1
1725422700000|2024-09-04 04:05:00|568.7|568.1|568.7|568.1|568.8|568.2|568.2|567.6|22
1725423000000|2024-09-04 04:10:00|568.8|568.2|568.1|567.5|569.2|568.6|568|567.4|75
1725423300000|2024-09-04 04:15:00|568.2|567.6|568.2|567.6|568.5|567.9|567.9|567.3|52
1725423600000|2024-09-04 04:20:00|568.3|567.7|568.2|567.6|568.5|567.9|568.1|567.5|23
1725423900000|2024-09-04 04:25:00|569|568.4|569.1|568.5|569.1|568.5|569|568.4|20
1725424200000|2024-09-04 04:30:00|569|568.4|569.2|568.6|569.7|569.1|569|568.4|90
1725424500000|2024-09-04 04:35:00|569.4|568.8|568.7|568.1|569.4|568.8|568.7|568.1|4
1725424800000|2024-09-04 04:40:00|569|568.4|569|568.4|569|568.4|569|568.4|6
1725425100000|2024-09-04 04:45:00|||||||||1
1725425400000|2024-09-04 04:50:00|569.1|568.5|569.2|568.6|569.2|568.6|568.9|568.3|12
1725425700000|2024-09-04 04:55:00|569.1|568.5|569.4|568.8|569.6|569|569.1|568.5|27
1725426000000|2024-09-04 05:00:00|569.5|568.9|569.2|568.6|569.5|568.9|569.2|568.6|10
1725426300000|2024-09-04 05:05:00|||||||||1
1725426600000|2024-09-04 05:10:00|569.4|568.8|569.2|568.6|569.4|568.8|569.2|568.6|3
1725426900000|2024-09-04 05:15:00|569|568.4|569.5|568.9|569.7|569.1|569|568.4|82
1725427200000|2024-09-04 05:20:00|569.6|569|570.7|570.1|570.7|570.1|569.6|569|155
1725427500000|2024-09-04 05:25:00|570.5|569.9|570.2|569.6|570.5|569.9|570|569.4|49
1725427800000|2024-09-04 05:30:00|570.1|569.5|570.5|569.9|570.5|569.9|570|569.4|61
1725428100000|2024-09-04 05:35:00|570.4|569.8|570.4|569.8|570.4|569.8|570.2|569.6|7
1725428400000|2024-09-04 05:40:00|570.2|569.6|570.2|569.6|570.4|569.8|570.2|569.6|2
1725428700000|2024-09-04 05:45:00|570.4|569.8|570.4|569.8|570.4|569.8|570.2|569.6|14
1725429000000|2024-09-04 05:50:00|570.2|569.6|570.2|569.6|570.2|569.6|570.2|569.6|2
1725429300000|2024-09-04 05:55:00|570.3|569.7|570.4|569.8|570.5|569.9|570.3|569.7|8
1725429600000|2024-09-04 06:00:00|570.2|569.6|570|569.4|570.2|569.6|570|569.4|23
1725429900000|2024-09-04 06:05:00|570.2|569.6|570.2|569.6|570.2|569.6|570.2|569.6|7
1725430200000|2024-09-04 06:10:00|570.1|569.5|570.3|569.7|570.5|569.9|570.1|569.5|17
1725430500000|2024-09-04 06:15:00|570.2|569.6|569.8|569.2|570.2|569.6|569.5|568.9|49
1725430800000|2024-09-04 06:20:00|569.7|569.1|570|569.4|570|569.4|569.7|569.1|14
1725431100000|2024-09-04 06:25:00|569.8|569.2|569.5|568.9|570|569.4|569.5|568.9|34
1725431400000|2024-09-04 06:30:00|||||||||30
1725431700000|2024-09-04 06:35:00|569.8|569.2|569.8|569.2|570.2|569.6|569.8|569.2|20
1725432000000|2024-09-04 06:40:00|569.9|569.3|570|569.4|570|569.4|569.7|569.1|13
1725432300000|2024-09-04 06:45:00|569.9|569.3|569.9|569.3|570|569.4|569.8|569.2|10
1725432600000|2024-09-04 06:50:00|570|569.4|570.3|569.7|570.3|569.7|570|569.4|45
1725432900000|2024-09-04 06:55:00|570.2|569.6|570.3|569.7|570.4|569.8|570|569.4|47
1725433200000|2024-09-04 07:00:00|570.2|569.6|569.8|569.2|570.2|569.6|569.5|568.9|48
1725433500000|2024-09-04 07:05:00|569.7|569.1|569.8|569.2|569.8|569.2|569.3|568.7|57
1725433800000|2024-09-04 07:10:00|570|569.4|569|568.4|570|569.4|568.8|568.2|118
1725434100000|2024-09-04 07:15:00|569.3|568.7|569.3|568.7|569.5|568.9|569.3|568.7|16
1725434400000|2024-09-04 07:20:00|569.2|568.6|569.5|568.9|569.5|568.9|569|568.4|11
1725434700000|2024-09-04 07:25:00|569.3|568.7|569.6|569|569.8|569.2|569.3|568.7|32
1725435000000|2024-09-04 07:30:00|569.7|569.1|570|569.4|570|569.4|569.7|569.1|33
1725435300000|2024-09-04 07:35:00|570.2|569.6|570.5|569.9|570.5|569.9|570.2|569.6|82
1725435600000|2024-09-04 07:40:00|570.4|569.8|569.8|569.2|570.5|569.9|569.8|569.2|39
1725435900000|2024-09-04 07:45:00|569.7|569.1|569.7|569.1|569.8|569.2|569.5|568.9|44
1725436200000|2024-09-04 07:50:00|569.5|568.9|569.6|569|569.8|569.2|569.5|568.9|24
1725436500000|2024-09-04 07:55:00|569.7|569.1|570|569.4|570.4|569.8|569.7|569.1|37
1725436800000|2024-09-04 08:00:00|570.2|569.6|570.5|569.9|570.8|570.2|570.2|569.6|61
1725437100000|2024-09-04 08:05:00|570.6|570|570.8|570.2|571|570.4|570.6|570|83
1725437400000|2024-09-04 08:10:00|570.5|569.9|570.3|569.7|570.5|569.9|570.3|569.7|22
1725437700000|2024-09-04 08:15:00|570.2|569.6|569.5|568.9|570.2|569.6|569.5|568.9|54
1725438000000|2024-09-04 08:20:00|569.4|568.8|569|568.4|569.8|569.2|569|568.4|58
1725438300000|2024-09-04 08:25:00|568.8|568.2|569|568.4|569|568.4|568.8|568.2|34
1725438600000|2024-09-04 08:30:00|568.8|568.2|568.2|567.6|568.8|568.2|568.2|567.6|102
1725438900000|2024-09-04 08:35:00|568.3|567.7|567.5|566.9|568.3|567.7|567.4|566.8|85
1725439200000|2024-09-04 08:40:00|567.7|567.1|567|566.4|567.8|567.2|567|566.4|77
1725439500000|2024-09-04 08:45:00|566.9|566.3|567.1|566.5|567.6|567|566.8|566.2|79
1725439800000|2024-09-04 08:50:00|567.3|566.7|567.3|566.7|567.5|566.9|566.9|566.3|56
1725440100000|2024-09-04 08:55:00|567|566.4|566.9|566.3|567.4|566.8|566.8|566.2|173
1725440400000|2024-09-04 09:00:00|566.7|566.1|567.3|566.7|567.5|566.9|566.3|565.7|160
1725440700000|2024-09-04 09:05:00|567|566.4|567.7|567.1|567.8|567.2|567|566.4|81
1725441000000|2024-09-04 09:10:00|567.8|567.2|567.4|566.8|568|567.4|567.3|566.7|91
1725441300000|2024-09-04 09:15:00|567.3|566.7|568|567.4|568|567.4|567.3|566.7|26
1725441600000|2024-09-04 09:20:00|568.1|567.5|568.5|567.9|568.5|567.9|568|567.4|70
1725441900000|2024-09-04 09:25:00|568.3|567.7|568.8|568.2|568.8|568.2|568.3|567.7|55
1725442200000|2024-09-04 09:30:00|568.5|567.9|568.7|568.1|568.8|568.2|568.5|567.9|18
1725442500000|2024-09-04 09:35:00|568.8|568.2|569|568.4|569|568.4|568.8|568.2|57
1725442800000|2024-09-04 09:40:00|569.5|568.9|569.3|568.7|569.6|569|569.3|568.7|54
1725443100000|2024-09-04 09:45:00|569.5|568.9|569.3|568.7|569.5|568.9|569|568.4|21
1725443400000|2024-09-04 09:50:00|569.4|568.8|569.3|568.7|569.4|568.8|569.3|568.7|7
1725443700000|2024-09-04 09:55:00|569.5|568.9|569.3|568.7|569.5|568.9|569.3|568.7|55
1725444000000|2024-09-04 10:00:00|569|568.4|570.8|570.2|570.8|570.2|569|568.4|151
1725444300000|2024-09-04 10:05:00|570.5|569.9|570.5|569.9|570.8|570.2|570|569.4|97
1725444600000|2024-09-04 10:10:00|570.4|569.8|570.5|569.9|570.5|569.9|570.4|569.8|77
1725444900000|2024-09-04 10:15:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|69
1725445200000|2024-09-04 10:20:00|570.9|570.3|571.3|570.7|571.3|570.7|570.9|570.3|44
1725445500000|2024-09-04 10:25:00|571.5|570.9|571.8|571.2|572|571.4|571.3|570.7|240
1725445800000|2024-09-04 10:30:00|571.5|570.9|571.8|571.2|572|571.4|571.5|570.9|94
1725446100000|2024-09-04 10:35:00|572|571.4|572|571.4|572.3|571.7|571.5|570.9|76
1725446400000|2024-09-04 10:40:00|572.2|571.6|572|571.4|572.3|571.7|572|571.4|35
1725446700000|2024-09-04 10:45:00|572.1|571.5|572.4|571.8|572.5|571.9|572|571.4|47
1725447000000|2024-09-04 10:50:00|572.3|571.7|572.5|571.9|572.5|571.9|572.3|571.7|36
1725447300000|2024-09-04 10:55:00|573|572.4|572.9|572.3|573|572.4|572.8|572.2|41
1725447600000|2024-09-04 11:00:00|573|572.4|572.5|571.9|573.3|572.7|572.5|571.9|353
1725447900000|2024-09-04 11:05:00|572.3|571.7|572|571.4|572.3|571.7|571.5|570.9|55
1725448200000|2024-09-04 11:10:00|572.3|571.7|572.8|572.2|572.8|572.2|572.2|571.6|48
1725448500000|2024-09-04 11:15:00|572.5|571.9|572.9|572.3|573.5|572.9|572.5|571.9|117
1725448800000|2024-09-04 11:20:00|573|572.4|573|572.4|573.3|572.7|572.5|571.9|41
1725449100000|2024-09-04 11:25:00|573.2|572.6|572.8|572.2|573.2|572.6|572.5|571.9|31
1725449400000|2024-09-04 11:30:00|572.9|572.3|573.2|572.6|573.3|572.7|572.5|571.9|64
1725449700000|2024-09-04 11:35:00|573.3|572.7|573.4|572.8|573.5|572.9|573|572.4|70
1725450000000|2024-09-04 11:40:00|573.3|572.7|572.9|572.3|573.5|572.9|572.5|571.9|82
1725450300000|2024-09-04 11:45:00|573|572.4|573.6|573|573.6|573|572.8|572.2|31
1725450600000|2024-09-04 11:50:00|573.5|572.9|573.8|573.2|574|573.4|573.3|572.7|116
1725450900000|2024-09-04 11:55:00|573.7|573.1|573.7|573.1|573.8|573.2|573.3|572.7|50
1725451200000|2024-09-04 12:00:00|573.8|573.2|573|572.4|573.8|573.2|572.8|572.2|51
1725451500000|2024-09-04 12:05:00|572.9|572.3|573.3|572.7|573.5|572.9|572.8|572.2|70
1725451800000|2024-09-04 12:10:00|573.1|572.5|571.4|570.8|573.1|572.5|570.8|570.2|384
1725452100000|2024-09-04 12:15:00|571.3|570.7|569.9|569.3|571.8|571.2|569.6|569|380
1725452400000|2024-09-04 12:20:00|570.1|569.5|570.6|570|571.3|570.7|570.1|569.5|144
1725452700000|2024-09-04 12:25:00|570.1|569.5|570.1|569.5|570.6|570|569.8|569.2|92
1725453000000|2024-09-04 12:30:00|569.9|569.3|568.6|568|570.1|569.5|568.6|568|392
1725453300000|2024-09-04 12:35:00|568.8|568.2|569.1|568.5|569.3|568.7|568.6|568|209
1725453600000|2024-09-04 12:40:00|569.3|568.7|569.6|569|569.8|569.2|569.1|568.5|135
1725456600000|2024-09-04 13:30:00|569.7|569.1|570.1|569.5|572.6|572|568.3|567.7|2825
1725456900000|2024-09-04 13:35:00|570.3|569.7|570.6|570|572.1|571.5|570.1|569.5|857
1725457200000|2024-09-04 13:40:00|570.8|570.2|572.5|571.9|572.5|571.9|570.5|569.9|545
1725457500000|2024-09-04 13:45:00|572.6|572|570.6|570|573.1|572.5|570.3|569.7|639
1725457800000|2024-09-04 13:50:00|570.5|569.9|569|568.4|570.6|570|568.3|567.7|563
1725458100000|2024-09-04 13:55:00|568.9|568.3|568.7|568.1|569.1|568.5|567.6|567|1296
1725458400000|2024-09-04 14:00:00|568.9|568.3|569.9|569.3|570.1|569.5|568.1|567.5|567
1725458700000|2024-09-04 14:05:00|569.8|569.2|571.1|570.5|571.1|570.5|569.5|568.9|635
1725459000000|2024-09-04 14:10:00|571.4|570.8|570.6|570|571.6|571|570.4|569.8|510
1725459300000|2024-09-04 14:15:00|570.7|570.1|571.9|571.3|571.9|571.3|570.4|569.8|595
1725459600000|2024-09-04 14:20:00|571.8|571.2|571.4|570.8|571.9|571.3|570.4|569.8|445
1725459900000|2024-09-04 14:25:00|571.6|571|571.6|571|572.1|571.5|571.4|570.8|319
1725460200000|2024-09-04 14:30:00|571.7|571.1|572.9|572.3|573.4|572.8|571.4|570.8|465
1725460500000|2024-09-04 14:35:00|572.6|572|574.6|574|574.7|574.1|572.6|572|634
1725460800000|2024-09-04 14:40:00|574.9|574.3|575.7|575.1|576.1|575.5|573.9|573.3|847
1725461100000|2024-09-04 14:45:00|575.6|575|574.6|574|576.1|575.5|574.6|574|652
1725461400000|2024-09-04 14:50:00|574.4|573.8|575.6|575|575.9|575.3|573.9|573.3|655
1725461700000|2024-09-04 14:55:00|575.9|575.3|575.1|574.5|576.6|576|574.9|574.3|628
1725462000000|2024-09-04 15:00:00|575.4|574.8|575.4|574.8|576|575.4|575.1|574.5|531
1725462300000|2024-09-04 15:05:00|575.6|575|576.2|575.6|577.4|576.8|575.4|574.8|697
1725462600000|2024-09-04 15:10:00|576.1|575.5|576.4|575.8|576.6|576|575.9|575.3|356
1725462900000|2024-09-04 15:15:00|576.6|576|576.2|575.6|576.6|576|575.9|575.3|315
1725463200000|2024-09-04 15:20:00|576.3|575.7|576.6|576|576.9|576.3|576.3|575.7|424
1725463500000|2024-09-04 15:25:00|576.7|576.1|577.1|576.5|577.4|576.8|576.4|575.8|440
1725463800000|2024-09-04 15:30:00|577.4|576.8|576.9|576.3|577.4|576.8|576.6|576|805
1725464100000|2024-09-04 15:35:00|577.1|576.5|574.9|574.3|577.4|576.8|574.4|573.8|552
1725464400000|2024-09-04 15:40:00|575.1|574.5|574.9|574.3|575.4|574.8|573.9|573.3|600
1725464700000|2024-09-04 15:45:00|575.1|574.5|575.6|575|575.6|575|574.6|574|566
1725465000000|2024-09-04 15:50:00|576.1|575.5|576.9|576.3|577.1|576.5|576.1|575.5|290
1725465300000|2024-09-04 15:55:00|577|576.4|576.1|575.5|577.1|576.5|576.1|575.5|304
1725465600000|2024-09-04 16:00:00|575.9|575.3|577.1|576.5|577.1|576.5|575.9|575.3|302
1725465900000|2024-09-04 16:05:00|576.9|576.3|577.4|576.8|577.6|577|576.6|576|345
1725466200000|2024-09-04 16:10:00|577.1|576.5|577.4|576.8|577.9|577.3|577.1|576.5|434
1725466500000|2024-09-04 16:15:00|577.6|577|576.1|575.5|577.6|577|575.9|575.3|570
1725466800000|2024-09-04 16:20:00|576.4|575.8|576.4|575.8|576.4|575.8|575.4|574.8|358
1725467100000|2024-09-04 16:25:00|576.6|576|576.6|576|576.9|576.3|575.9|575.3|512
1725467400000|2024-09-04 16:30:00|576.8|576.2|577.1|576.5|577.5|576.9|576.6|576|416
1725467700000|2024-09-04 16:35:00|577.4|576.8|577.6|577|577.9|577.3|577.4|576.8|291
1725468000000|2024-09-04 16:40:00|577.9|577.3|577.1|576.5|577.9|577.3|576.9|576.3|406
1725468300000|2024-09-04 16:45:00|577.4|576.8|577.1|576.5|577.6|577|576.6|576|220
1725468600000|2024-09-04 16:50:00|577.4|576.8|577.4|576.8|577.6|577|577.1|576.5|316
1725468900000|2024-09-04 16:55:00|577.6|577|578.2|577.6|578.2|577.6|577.4|576.8|257
1725469200000|2024-09-04 17:00:00|578.1|577.5|577.7|577.1|578.4|577.8|577.4|576.8|276
1725469500000|2024-09-04 17:05:00|577.4|576.8|578.2|577.6|578.2|577.6|577.4|576.8|188
1725469800000|2024-09-04 17:10:00|578.4|577.8|578.4|577.8|578.9|578.3|578.2|577.6|320
1725470100000|2024-09-04 17:15:00|578.6|578|578.4|577.8|579|578.4|578.4|577.8|665
1725470400000|2024-09-04 17:20:00|578.2|577.6|578.7|578.1|578.7|578.1|578.2|577.6|258
1725470700000|2024-09-04 17:25:00|578.9|578.3|579.9|579.3|580.4|579.8|578.9|578.3|1058
1725471000000|2024-09-04 17:30:00|580.1|579.5|579.9|579.3|580.3|579.7|579.4|578.8|452
1725471300000|2024-09-04 17:35:00|580.1|579.5|580.4|579.8|580.4|579.8|579.9|579.3|294
1725471600000|2024-09-04 17:40:00|580.2|579.6|579.7|579.1|580.7|580.1|579.4|578.8|494
1725471900000|2024-09-04 17:45:00|579.6|579|580.6|580|580.6|580|578.9|578.3|625
1725472200000|2024-09-04 17:50:00|580.8|580.2|581.4|580.8|581.6|581|580.6|580|721
1725472500000|2024-09-04 17:55:00|581.2|580.6|581.6|581|581.6|581|580.9|580.3|828
1725472800000|2024-09-04 18:00:00|581.4|580.8|582.1|581.5|582.1|581.5|581.1|580.5|563
1725473100000|2024-09-04 18:05:00|581.9|581.3|582.3|581.7|582.4|581.8|581.3|580.7|627
1725473400000|2024-09-04 18:10:00|582.4|581.8|582.9|582.3|584.9|584.3|582.4|581.8|2883
1725473700000|2024-09-04 18:15:00|583.1|582.5|582.7|582.1|583.6|583|582.4|581.8|918
1725494400000|2024-09-05 00:00:00|580.6|580|580.3|579.7|582.7|582.1|580.2|579.6|438
1725494700000|2024-09-05 00:05:00|580.2|579.6|580.4|579.8|580.7|580.1|580.2|579.6|46
1725495000000|2024-09-05 00:10:00|580.2|579.6|579.9|579.3|580.4|579.8|579.9|579.3|38
1725495300000|2024-09-05 00:15:00|579.8|579.2|579.4|578.8|580.2|579.6|579.1|578.5|137
1725495600000|2024-09-05 00:20:00|579.6|579|578.7|578.1|579.8|579.2|578.7|578.1|47
1725495900000|2024-09-05 00:25:00|578.8|578.2|579.1|578.5|579.5|578.9|578.8|578.2|48
1725496200000|2024-09-05 00:30:00|579.2|578.6|579.6|579|579.7|579.1|579.2|578.6|25
1725496500000|2024-09-05 00:35:00|579.7|579.1|579.6|579|580.1|579.5|579.5|578.9|28
1725496800000|2024-09-05 00:40:00|579.5|578.9|579.7|579.1|579.7|579.1|579.2|578.6|15
1725497100000|2024-09-05 00:45:00|579.8|579.2|580|579.4|580.1|579.5|579.8|579.2|7
1725497400000|2024-09-05 00:50:00|580.2|579.6|580|579.4|580.2|579.6|580|579.4|8
1725497700000|2024-09-05 00:55:00|579.8|579.2|579.3|578.7|580|579.4|579.3|578.7|29
1725498000000|2024-09-05 01:00:00|579.2|578.6|579.5|578.9|579.7|579.1|579.2|578.6|23
1725498300000|2024-09-05 01:05:00|579.3|578.7|579|578.4|579.3|578.7|578.8|578.2|24
1725498600000|2024-09-05 01:10:00|578.8|578.2|578.7|578.1|579.2|578.6|578.7|578.1|31
1725498900000|2024-09-05 01:15:00|578.8|578.2|578.7|578.1|579|578.4|578.7|578.1|36
1725499200000|2024-09-05 01:20:00|579|578.4|578.7|578.1|579.2|578.6|578.7|578.1|27
1725499500000|2024-09-05 01:25:00|578.8|578.2|578.2|577.6|578.8|578.2|578.2|577.6|34
1725499800000|2024-09-05 01:30:00|578.5|577.9|578.5|577.9|578.7|578.1|578.5|577.9|22
1725500100000|2024-09-05 01:35:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|15
1725500400000|2024-09-05 01:40:00|579|578.4|579|578.4|579.3|578.7|578.7|578.1|25
1725500700000|2024-09-05 01:45:00|578.9|578.3|578.8|578.2|579|578.4|578.7|578.1|14
1725501000000|2024-09-05 01:50:00|579|578.4|578.5|577.9|579|578.4|578.2|577.6|11
1725501300000|2024-09-05 01:55:00|578.4|577.8|578.5|577.9|578.7|578.1|578.2|577.6|20
1725501600000|2024-09-05 02:00:00|578.2|577.6|578.5|577.9|578.5|577.9|578.2|577.6|34
1725501900000|2024-09-05 02:05:00|578.7|578.1|578.7|578.1|579|578.4|578.7|578.1|48
1725502200000|2024-09-05 02:10:00|579|578.4|579|578.4|579|578.4|578.7|578.1|19
1725502500000|2024-09-05 02:15:00|578.8|578.2|578.5|577.9|579|578.4|578.5|577.9|10
1725502800000|2024-09-05 02:20:00|578.2|577.6|578.5|577.9|578.5|577.9|578.2|577.6|29
1725503100000|2024-09-05 02:25:00|||||||||2
1725503400000|2024-09-05 02:30:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|6
1725503700000|2024-09-05 02:35:00|578.6|578|578.7|578.1|578.7|578.1|578.5|577.9|15
1725504000000|2024-09-05 02:40:00|579|578.4|579.2|578.6|579.2|578.6|579|578.4|31
1725504300000|2024-09-05 02:45:00|579.7|579.1|579.7|579.1|579.7|579.1|579.6|579|307
1725504600000|2024-09-05 02:50:00|580|579.4|580|579.4|580.2|579.6|579.9|579.3|36
1725504900000|2024-09-05 02:55:00|579.7|579.1|579.2|578.6|579.7|579.1|579.1|578.5|17
1725505200000|2024-09-05 03:00:00|579.1|578.5|579|578.4|579.2|578.6|579|578.4|0
1725505500000|2024-09-05 03:05:00|578.7|578.1|578.5|577.9|578.7|578.1|578.5|577.9|33
1725505800000|2024-09-05 03:10:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|10
1725506100000|2024-09-05 03:15:00|||||||||3
1725506400000|2024-09-05 03:20:00|579|578.4|579|578.4|579|578.4|578.7|578.1|22
1725506700000|2024-09-05 03:25:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|4
1725507000000|2024-09-05 03:30:00|578.9|578.3|578.7|578.1|578.9|578.3|578.7|578.1|3
1725507300000|2024-09-05 03:35:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|3
1725507600000|2024-09-05 03:40:00|579|578.4|579|578.4|579|578.4|578.7|578.1|10
1725507900000|2024-09-05 03:45:00|578.9|578.3|579|578.4|579|578.4|578.9|578.3|4
1725508200000|2024-09-05 03:50:00|578.7|578.1|579|578.4|579|578.4|578.7|578.1|11
1725508500000|2024-09-05 03:55:00|578.9|578.3|579.2|578.6|579.2|578.6|578.9|578.3|15
1725508800000|2024-09-05 04:00:00|579.1|578.5|579|578.4|579.1|578.5|579|578.4|10
1725509100000|2024-09-05 04:05:00|578.8|578.2|578.9|578.3|579|578.4|578.8|578.2|3
1725509400000|2024-09-05 04:10:00|578.7|578.1|578.7|578.1|578.9|578.3|578.7|578.1|19
1725509700000|2024-09-05 04:15:00|578.2|577.6|578.9|578.3|579|578.4|578.2|577.6|23
1725510000000|2024-09-05 04:20:00|579|578.4|579|578.4|579|578.4|578.7|578.1|19
1725510300000|2024-09-05 04:25:00|578.9|578.3|579|578.4|579|578.4|578.8|578.2|3
1725510600000|2024-09-05 04:30:00|579.2|578.6|579|578.4|579.2|578.6|578.7|578.1|19
1725510900000|2024-09-05 04:35:00|578.5|577.9|578.7|578.1|578.8|578.2|578.5|577.9|27
1725511200000|2024-09-05 04:40:00|579|578.4|579|578.4|579|578.4|579|578.4|3
1725511500000|2024-09-05 04:45:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|2
1725511800000|2024-09-05 04:50:00|579|578.4|578.9|578.3|579|578.4|578.8|578.2|4
1725512100000|2024-09-05 04:55:00|579|578.4|579|578.4|579|578.4|578.9|578.3|6
1725512400000|2024-09-05 05:00:00|579.3|578.7|578.5|577.9|579.3|578.7|578.5|577.9|56
1725512700000|2024-09-05 05:05:00|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|8
1725513000000|2024-09-05 05:10:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|12
1725513300000|2024-09-05 05:15:00|||||||||10
1725513600000|2024-09-05 05:20:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|6
1725513900000|2024-09-05 05:25:00|578.1|577.5|578.3|577.7|578.3|577.7|578|577.4|9
1725514200000|2024-09-05 05:30:00|578.2|577.6|578|577.4|578.3|577.7|578|577.4|11
1725514500000|2024-09-05 05:35:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|2
1725514800000|2024-09-05 05:40:00|578.2|577.6|578.1|577.5|578.3|577.7|578.1|577.5|11
1725515100000|2024-09-05 05:45:00|578|577.4|578.3|577.7|578.5|577.9|578|577.4|104
1725515400000|2024-09-05 05:50:00|578.2|577.6|578|577.4|578.3|577.7|578|577.4|22
1725515700000|2024-09-05 05:55:00|578.3|577.7|578.5|577.9|578.6|578|578|577.4|66
1725516000000|2024-09-05 06:00:00|578.4|577.8|578|577.4|578.4|577.8|578|577.4|36
1725516300000|2024-09-05 06:05:00|578.3|577.7|578.4|577.8|578.5|577.9|578.2|577.6|40
1725516600000|2024-09-05 06:10:00|578.3|577.7|579.1|578.5|579.1|578.5|578.3|577.7|31
1725516900000|2024-09-05 06:15:00|579.3|578.7|579.1|578.5|579.3|578.7|579.1|578.5|19
1725517200000|2024-09-05 06:20:00|579|578.4|579|578.4|579|578.4|579|578.4|9
1725517500000|2024-09-05 06:25:00|579.3|578.7|578.8|578.2|579.3|578.7|578.8|578.2|44
1725517800000|2024-09-05 06:30:00|579|578.4|579.3|578.7|579.3|578.7|578.8|578.2|43
1725518100000|2024-09-05 06:35:00|579|578.4|579.2|578.6|579.3|578.7|579|578.4|19
1725518400000|2024-09-05 06:40:00|579.3|578.7|579.5|578.9|579.5|578.9|579.3|578.7|14
1725518700000|2024-09-05 06:45:00|580.3|579.7|580.8|580.2|581.1|580.5|580|579.4|257
1725519000000|2024-09-05 06:50:00|||||||||29
1725519300000|2024-09-05 06:55:00|580.4|579.8|580.8|580.2|580.9|580.3|580.3|579.7|56
1725519600000|2024-09-05 07:00:00|581|580.4|581|580.4|581.3|580.7|581|580.4|50
1725519900000|2024-09-05 07:05:00|580.9|580.3|580.8|580.2|581|580.4|580.8|580.2|26
1725520200000|2024-09-05 07:10:00|580.5|579.9|580.3|579.7|580.5|579.9|579.8|579.2|93
1725520500000|2024-09-05 07:15:00|580.4|579.8|580.8|580.2|581.5|580.9|580.4|579.8|101
1725520800000|2024-09-05 07:20:00|580.1|579.5|579.8|579.2|580.1|579.5|579.6|579|32
1725521100000|2024-09-05 07:25:00|579.6|579|580.3|579.7|580.3|579.7|579.6|579|42
1725521400000|2024-09-05 07:30:00|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|10
1725521700000|2024-09-05 07:35:00|580.6|580|580.9|580.3|580.9|580.3|580.6|580|26
1725522000000|2024-09-05 07:40:00|581|580.4|580.9|580.3|581|580.4|580.9|580.3|81
1725522300000|2024-09-05 07:45:00|580.8|580.2|579.3|578.7|580.8|580.2|579.3|578.7|143
1725522600000|2024-09-05 07:50:00|579.7|579.1|579.8|579.2|579.9|579.3|579.5|578.9|17
1725522900000|2024-09-05 07:55:00|579.7|579.1|580|579.4|580|579.4|579.5|578.9|12
1725523200000|2024-09-05 08:00:00|580.2|579.6|580.3|579.7|580.3|579.7|580|579.4|36
1725523500000|2024-09-05 08:05:00|580|579.4|580|579.4|580|579.4|579.8|579.2|34
1725523800000|2024-09-05 08:10:00|579.8|579.2|580.3|579.7|580.3|579.7|579.8|579.2|30
1725524100000|2024-09-05 08:15:00|580.5|579.9|580.5|579.9|580.5|579.9|580.4|579.8|29
1725524400000|2024-09-05 08:20:00|||||||||4
1725524700000|2024-09-05 08:25:00|580.8|580.2|580.8|580.2|580.8|580.2|580.5|579.9|24
1725525000000|2024-09-05 08:30:00|580.5|579.9|580.9|580.3|580.9|580.3|580.5|579.9|49
1725525300000|2024-09-05 08:35:00|580.8|580.2|580.8|580.2|580.8|580.2|580.8|580.2|16
1725525600000|2024-09-05 08:40:00|580.5|579.9|580.8|580.2|580.9|580.3|580.5|579.9|45
1725525900000|2024-09-05 08:45:00|581|580.4|579|578.4|581|580.4|578.3|577.7|433
1725526200000|2024-09-05 08:50:00|578.9|578.3|579.3|578.7|579.5|578.9|578.8|578.2|68
1725526500000|2024-09-05 08:55:00|579.5|578.9|580.3|579.7|580.5|579.9|579.5|578.9|83
1725526800000|2024-09-05 09:00:00|580.5|579.9|581|580.4|581.1|580.5|580.3|579.7|59
1725527100000|2024-09-05 09:05:00|581.1|580.5|580.8|580.2|581.3|580.7|580.8|580.2|89
1725527400000|2024-09-05 09:10:00|581.1|580.5|580.3|579.7|581.1|580.5|580.1|579.5|84
1725527700000|2024-09-05 09:15:00|580.1|579.5|579.6|579|580.3|579.7|579.6|579|31
1725528000000|2024-09-05 09:20:00|579.8|579.2|579.1|578.5|579.8|579.2|579|578.4|50
1725528300000|2024-09-05 09:25:00|579.3|578.7|579.5|578.9|580|579.4|579.3|578.7|55
1725528600000|2024-09-05 09:30:00|579.3|578.7|579.6|579|579.8|579.2|579.3|578.7|23
1725528900000|2024-09-05 09:35:00|579.5|578.9|579.5|578.9|579.6|579|579.3|578.7|8
1725529200000|2024-09-05 09:40:00|579.6|579|580.3|579.7|580.5|579.9|579.6|579|75
1725529500000|2024-09-05 09:45:00|580.1|579.5|580|579.4|580.1|579.5|580|579.4|3
1725529800000|2024-09-05 09:50:00|580.3|579.7|580.2|579.6|580.3|579.7|579.8|579.2|72
1725530100000|2024-09-05 09:55:00|580.1|579.5|578.8|578.2|580.1|579.5|578.8|578.2|31
1725530400000|2024-09-05 10:00:00|578.7|578.1|577.6|577|578.8|578.2|577.1|576.5|160
1725530700000|2024-09-05 10:05:00|577.5|576.9|577.3|576.7|577.6|577|577.1|576.5|111
1725531000000|2024-09-05 10:10:00|577.5|576.9|577.8|577.2|577.8|577.2|577.3|576.7|87
1725531300000|2024-09-05 10:15:00|577.7|577.1|576.8|576.2|577.8|577.2|576.6|576|196
1725531600000|2024-09-05 10:20:00|577.1|576.5|576.8|576.2|577.3|576.7|576.7|576.1|38
1725531900000|2024-09-05 10:25:00|576.6|576|576.8|576.2|576.8|576.2|576.4|575.8|79
1725532200000|2024-09-05 10:30:00|576.6|576|575.8|575.2|576.6|576|575.8|575.2|61
1725532500000|2024-09-05 10:35:00|576|575.4|576.1|575.5|576.2|575.6|575.6|575|38
1725532800000|2024-09-05 10:40:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|16
1725533100000|2024-09-05 10:45:00|575.6|575|575.6|575|575.7|575.1|575.1|574.5|143
1725533400000|2024-09-05 10:50:00|575.3|574.7|575.6|575|575.8|575.2|575.3|574.7|46
1725533700000|2024-09-05 10:55:00|575.4|574.8|575.6|575|575.7|575.1|575.4|574.8|25
1725534000000|2024-09-05 11:00:00|575.3|574.7|576.1|575.5|576.1|575.5|575.3|574.7|26
1725534300000|2024-09-05 11:05:00|576.3|575.7|576.6|576|576.9|576.3|576.3|575.7|59
1725534600000|2024-09-05 11:10:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|26
1725534900000|2024-09-05 11:15:00|576.3|575.7|575.6|575|576.4|575.8|575.6|575|61
1725535200000|2024-09-05 11:20:00|575.7|575.1|576.3|575.7|576.3|575.7|575.6|575|51
1725535500000|2024-09-05 11:25:00|576.1|575.5|575.7|575.1|576.2|575.6|575.6|575|46
1725535800000|2024-09-05 11:30:00|575.8|575.2|576.6|576|576.6|576|575.8|575.2|60
1725536100000|2024-09-05 11:35:00|576.3|575.7|576.3|575.7|576.6|576|576.3|575.7|19
1725536400000|2024-09-05 11:40:00|576.1|575.5|576.1|575.5|576.3|575.7|576|575.4|23
1725536700000|2024-09-05 11:45:00|576.2|575.6|576.6|576|576.8|576.2|576.1|575.5|37
1725537000000|2024-09-05 11:50:00|576.8|576.2|575.6|575|576.8|576.2|575.6|575|114
1725537300000|2024-09-05 11:55:00|576|575.4|575.8|575.2|576.1|575.5|575.6|575|73
1725537600000|2024-09-05 12:00:00|576.1|575.5|576.1|575.5|576.1|575.5|575.8|575.2|33
1725537900000|2024-09-05 12:05:00|576|575.4|575.1|574.5|576|575.4|575.1|574.5|52
1725538200000|2024-09-05 12:10:00|575|574.4|575.3|574.7|575.3|574.7|574.8|574.2|117
1725538500000|2024-09-05 12:15:00|575.6|575|575.3|574.7|575.8|575.2|575.3|574.7|187
1725538800000|2024-09-05 12:20:00|575.4|574.8|575.5|574.9|575.6|575|575.1|574.5|154
1725539100000|2024-09-05 12:25:00|575.3|574.7|575.8|575.2|575.8|575.2|574.8|574.2|162
1725539400000|2024-09-05 12:30:00|575.6|575|575.8|575.2|576.4|575.8|575.6|575|282
1725539700000|2024-09-05 12:35:00|575.6|575|575.6|575|575.8|575.2|575.3|574.7|101
1725540000000|2024-09-05 12:40:00|575.8|575.2|576.2|575.6|576.6|576|575.8|575.2|298
1725543000000|2024-09-05 13:30:00|576.1|575.5|577.9|577.3|578.5|577.9|576.1|575.5|2177
1725543300000|2024-09-05 13:35:00|577.6|577|576.8|576.2|578.4|577.8|576.7|576.1|1131
1725543600000|2024-09-05 13:40:00|576.7|576.1|577.8|577.2|578.1|577.5|576.6|576|1341
1725543900000|2024-09-05 13:45:00|578.1|577.5|578.8|578.2|578.8|578.2|577.6|577|905
1725544200000|2024-09-05 13:50:00|578.6|578|579.3|578.7|579.5|578.9|577.8|577.2|427
1725544500000|2024-09-05 13:55:00|579.6|579|579.6|579|579.8|579.2|578.9|578.3|533
1725544800000|2024-09-05 14:00:00|579.8|579.2|580.6|580|580.6|580|579.1|578.5|1232
1725545100000|2024-09-05 14:05:00|580.7|580.1|579.1|578.5|580.8|580.2|578.9|578.3|681
1725545400000|2024-09-05 14:10:00|579.2|578.6|579.3|578.7|579.6|579|578.8|578.2|266
1725545700000|2024-09-05 14:15:00|579.6|579|579.1|578.5|580.3|579.7|578.8|578.2|529
1725546000000|2024-09-05 14:20:00|579.3|578.7|579.3|578.7|579.8|579.2|579.1|578.5|342
1725546300000|2024-09-05 14:25:00|579.1|578.5|578.3|577.7|580.1|579.5|578.3|577.7|343
1725546600000|2024-09-05 14:30:00|578.6|578|576.8|576.2|579|578.4|576.3|575.7|756
1725546900000|2024-09-05 14:35:00|576.6|576|574.8|574.2|576.8|576.2|574.6|574|708
1725547200000|2024-09-05 14:40:00|574.9|574.3|573.6|573|575.1|574.5|573.2|572.6|705
1725547500000|2024-09-05 14:45:00|573.7|573.1|573.6|573|574.6|574|573.4|572.8|541
1725547800000|2024-09-05 14:50:00|573.4|572.8|572.8|572.2|573.4|572.8|572.1|571.5|474
1725548100000|2024-09-05 14:55:00|572.6|572|571.8|571.2|572.6|572|571.6|571|448
1725548400000|2024-09-05 15:00:00|571.9|571.3|570.1|569.5|572.1|571.5|569.6|569|815
1725548700000|2024-09-05 15:05:00|570.4|569.8|571.4|570.8|571.8|571.2|570.1|569.5|553
1725549000000|2024-09-05 15:10:00|571.3|570.7|572.4|571.8|572.6|572|571.3|570.7|482
1725549300000|2024-09-05 15:15:00|572.6|572|570.3|569.7|572.6|572|570.1|569.5|334
1725549600000|2024-09-05 15:20:00|570.4|569.8|570.6|570|570.6|570|569.3|568.7|575
1725549900000|2024-09-05 15:25:00|570.4|569.8|570.8|570.2|570.8|570.2|570.1|569.5|343
1725550200000|2024-09-05 15:30:00|571|570.4|572.3|571.7|572.4|571.8|571|570.4|452
1725550500000|2024-09-05 15:35:00|572.4|571.8|571.9|571.3|573.1|572.5|571.6|571|996
1725550800000|2024-09-05 15:40:00|571.8|571.2|571.1|570.5|572.6|572|571.1|570.5|511
1725551100000|2024-09-05 15:45:00|571.4|570.8|572.1|571.5|572.1|571.5|571.4|570.8|168
1725551400000|2024-09-05 15:50:00|571.9|571.3|572.4|571.8|572.6|572|571.4|570.8|263
1725551700000|2024-09-05 15:55:00|572.6|572|572.4|571.8|572.6|572|571.6|571|214
1725552000000|2024-09-05 16:00:00|572.3|571.7|572.4|571.8|572.6|572|572.1|571.5|212
1725552300000|2024-09-05 16:05:00|572.5|571.9|572.9|572.3|573.1|572.5|572.4|571.8|199
1725552600000|2024-09-05 16:10:00|573.1|572.5|572.4|571.8|573.1|572.5|572.1|571.5|192
1725552900000|2024-09-05 16:15:00|572.3|571.7|573|572.4|573.1|572.5|571.6|571|260
1725553200000|2024-09-05 16:20:00|573.1|572.5|573.1|572.5|573.4|572.8|572.4|571.8|247
1725553500000|2024-09-05 16:25:00|572.9|572.3|573.9|573.3|573.9|573.3|572.9|572.3|264
1725553800000|2024-09-05 16:30:00|573.6|573|573.5|572.9|574|573.4|573.4|572.8|213
1725554100000|2024-09-05 16:35:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|192
1725554400000|2024-09-05 16:40:00|573.4|572.8|573.3|572.7|573.4|572.8|572.9|572.3|210
1725554700000|2024-09-05 16:45:00|573.1|572.5|573.6|573|573.6|573|572.6|572|191
1725555000000|2024-09-05 16:50:00|573.7|573.1|574.1|573.5|574.4|573.8|573.6|573|336
1725555300000|2024-09-05 16:55:00|574|573.4|574.8|574.2|574.8|574.2|574|573.4|125
1725555600000|2024-09-05 17:00:00|575.6|575|575.1|574.5|575.6|575|575.1|574.5|358
1725555900000|2024-09-05 17:05:00|575.3|574.7|574.1|573.5|575.3|574.7|574.1|573.5|277
1725556200000|2024-09-05 17:10:00|573.9|573.3|574.1|573.5|574.1|573.5|573.9|573.3|108
1725556500000|2024-09-05 17:15:00|574.4|573.8|574.6|574|574.9|574.3|574.1|573.5|197
1725556800000|2024-09-05 17:20:00|574.9|574.3|575.4|574.8|575.4|574.8|574.9|574.3|100
1725557100000|2024-09-05 17:25:00|575.1|574.5|575.9|575.3|575.9|575.3|575.1|574.5|232
1725557400000|2024-09-05 17:30:00|575.6|575|575.9|575.3|575.9|575.3|575.4|574.8|209
1725557700000|2024-09-05 17:35:00|575.7|575.1|574.9|574.3|575.9|575.3|574.9|574.3|355
1725558000000|2024-09-05 17:40:00|575.1|574.5|575.6|575|575.9|575.3|575|574.4|205
1725558300000|2024-09-05 17:45:00|575.5|574.9|575.4|574.8|575.6|575|575.1|574.5|236
1725558600000|2024-09-05 17:50:00|575.6|575|575.8|575.2|575.9|575.3|575.4|574.8|439
1725558900000|2024-09-05 17:55:00|575.9|575.3|576.1|575.5|576.1|575.5|575.9|575.3|264
1725559200000|2024-09-05 18:00:00|576.4|575.8|576.1|575.5|576.8|576.2|576.1|575.5|251
1725559500000|2024-09-05 18:05:00|576.3|575.7|576.4|575.8|576.6|576|576.1|575.5|291
1725559800000|2024-09-05 18:10:00|576.5|575.9|577.1|576.5|577.4|576.8|576.3|575.7|1605
1725560100000|2024-09-05 18:15:00|576.9|576.3|577.2|576.6|577.3|576.7|576.4|575.8|1002
1725580800000|2024-09-06 00:00:00|576.3|575.7|576.4|575.8|577.7|577.1|575.9|575.3|171
1725581100000|2024-09-06 00:05:00|576.2|575.6|575.9|575.3|576.4|575.8|575.4|574.8|29
1725581400000|2024-09-06 00:10:00|575.8|575.2|575.7|575.1|575.8|575.2|575.4|574.8|43
1725581700000|2024-09-06 00:15:00|575.9|575.3|575.9|575.3|575.9|575.3|575.9|575.3|18
1725582000000|2024-09-06 00:20:00|575.7|575.1|575.2|574.6|575.8|575.2|575.2|574.6|19
1725582300000|2024-09-06 00:25:00|575.3|574.7|574.9|574.3|575.3|574.7|574.9|574.3|30
1725582600000|2024-09-06 00:30:00|575.2|574.6|574.9|574.3|575.2|574.6|574.9|574.3|8
1725582900000|2024-09-06 00:35:00|||||||||9
1725583200000|2024-09-06 00:40:00|575|574.4|574.9|574.3|575|574.4|574.9|574.3|7
1725583500000|2024-09-06 00:45:00|574.7|574.1|574.7|574.1|574.7|574.1|574.7|574.1|9
1725583800000|2024-09-06 00:50:00|574.8|574.2|575.1|574.5|575.1|574.5|574.8|574.2|13
1725584100000|2024-09-06 00:55:00|574.9|574.3|574.9|574.3|575.2|574.6|574.9|574.3|14
1725584400000|2024-09-06 01:00:00|574.7|574.1|574.6|574|574.7|574.1|574.4|573.8|26
1725584700000|2024-09-06 01:05:00|574.5|573.9|574.4|573.8|574.5|573.9|574.4|573.8|5
1725585000000|2024-09-06 01:10:00|574.2|573.6|573.8|573.2|574.2|573.6|573.8|573.2|28
1725585300000|2024-09-06 01:15:00|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|61
1725585600000|2024-09-06 01:20:00|573.3|572.7|573.2|572.6|573.4|572.8|573.1|572.5|17
1725585900000|2024-09-06 01:25:00|573.3|572.7|573.5|572.9|573.5|572.9|573.2|572.6|6
1725586200000|2024-09-06 01:30:00|573.4|572.8|573.2|572.6|573.4|572.8|573.2|572.6|20
1725586500000|2024-09-06 01:35:00|573.3|572.7|573.2|572.6|573.3|572.7|572.9|572.3|27
1725586800000|2024-09-06 01:40:00|573.3|572.7|574.2|573.6|574.2|573.6|573.2|572.6|23
1725587100000|2024-09-06 01:45:00|573.9|573.3|573.9|573.3|574.2|573.6|573.9|573.3|9
1725587400000|2024-09-06 01:50:00|574.1|573.5|573.8|573.2|574.2|573.6|573.8|573.2|6
1725587700000|2024-09-06 01:55:00|573.9|573.3|574.2|573.6|574.2|573.6|573.7|573.1|5
1725588000000|2024-09-06 02:00:00|574.1|573.5|573.9|573.3|574.2|573.6|573.8|573.2|6
1725588300000|2024-09-06 02:05:00|573.8|573.2|573.8|573.2|573.9|573.3|573.4|572.8|14
1725588600000|2024-09-06 02:10:00|573.7|573.1|573.4|572.8|573.8|573.2|573.4|572.8|5
1725588900000|2024-09-06 02:15:00|573.5|572.9|573.7|573.1|573.7|573.1|573.4|572.8|3
1725589200000|2024-09-06 02:20:00|573.8|573.2|573.7|573.1|573.9|573.3|573.7|573.1|8
1725589500000|2024-09-06 02:25:00|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|2
1725589800000|2024-09-06 02:30:00|573.5|572.9|573.8|573.2|573.8|573.2|573.4|572.8|2
1725590100000|2024-09-06 02:35:00|573.7|573.1|573.7|573.1|573.9|573.3|573.7|573.1|1
1725590400000|2024-09-06 02:40:00|573.8|573.2|573.9|573.3|573.9|573.3|573.7|573.1|1
1725590700000|2024-09-06 02:45:00|573.7|573.1|573.4|572.8|573.7|573.1|573.4|572.8|6
1725591000000|2024-09-06 02:50:00|573.5|572.9|573.5|572.9|573.7|573.1|573.5|572.9|4
1725591300000|2024-09-06 02:55:00|573.4|572.8|573.7|573.1|573.7|573.1|573.4|572.8|8
1725591600000|2024-09-06 03:00:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|2
1725591900000|2024-09-06 03:05:00|573.6|573|573.2|572.6|573.7|573.1|573.2|572.6|7
1725592200000|2024-09-06 03:10:00|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|1
1725592500000|2024-09-06 03:15:00|||||||||2
1725592800000|2024-09-06 03:20:00|573.2|572.6|573.7|573.1|573.7|573.1|573.2|572.6|2
1725593100000|2024-09-06 03:25:00|573.5|572.9|573.6|573|573.6|573|573.4|572.8|6
1725593400000|2024-09-06 03:30:00|573.4|572.8|573.7|573.1|573.7|573.1|573.3|572.7|5
1725593700000|2024-09-06 03:35:00|573.6|573|573.4|572.8|573.7|573.1|573.4|572.8|6
1725594000000|2024-09-06 03:40:00|573.7|573.1|573.2|572.6|573.7|573.1|573.2|572.6|10
1725594300000|2024-09-06 03:45:00|||||||||1
1725594600000|2024-09-06 03:50:00|||||||||3
1725594900000|2024-09-06 03:55:00|573.5|572.9|573.5|572.9|573.5|572.9|573.2|572.6|15
1725595200000|2024-09-06 04:00:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|2
1725595800000|2024-09-06 04:10:00|573.3|572.7|573.2|572.6|573.3|572.7|573.2|572.6|2
1725596100000|2024-09-06 04:15:00|||||||||2
1725596400000|2024-09-06 04:20:00|573.1|572.5|573.2|572.6|573.2|572.6|573.1|572.5|1
1725596700000|2024-09-06 04:25:00|573.3|572.7|573.7|573.1|573.7|573.1|573.3|572.7|30
1725597000000|2024-09-06 04:30:00|||||||||3
1725597300000|2024-09-06 04:35:00|573.8|573.2|573.7|573.1|574|573.4|573.7|573.1|10
1725597600000|2024-09-06 04:40:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|4
1725597900000|2024-09-06 04:45:00|||||||||2
1725598200000|2024-09-06 04:50:00|573.3|572.7|573.5|572.9|573.5|572.9|573.3|572.7|3
1725598500000|2024-09-06 04:55:00|573.7|573.1|573.7|573.1|573.7|573.1|573.7|573.1|3
1725598800000|2024-09-06 05:00:00|||||||||5
1725599400000|2024-09-06 05:10:00|||||||||6
1725599700000|2024-09-06 05:15:00|573.5|572.9|573.2|572.6|573.5|572.9|572.7|572.1|38
1725600000000|2024-09-06 05:20:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|7
1725600300000|2024-09-06 05:25:00|573.5|572.9|573.2|572.6|573.7|573.1|573.2|572.6|45
1725600600000|2024-09-06 05:30:00|573.1|572.5|573.1|572.5|573.2|572.6|573|572.4|5
1725600900000|2024-09-06 05:35:00|573|572.4|573.2|572.6|573.2|572.6|572.7|572.1|18
1725601200000|2024-09-06 05:40:00|573.1|572.5|573.2|572.6|573.2|572.6|573.1|572.5|5
1725601500000|2024-09-06 05:45:00|573|572.4|573|572.4|573.2|572.6|573|572.4|4
1725601800000|2024-09-06 05:50:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|4
1725602100000|2024-09-06 05:55:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|6
1725602400000|2024-09-06 06:00:00|573|572.4|573.3|572.7|573.3|572.7|573|572.4|14
1725602700000|2024-09-06 06:05:00|573.2|572.6|573.6|573|573.7|573.1|573.2|572.6|12
1725603000000|2024-09-06 06:10:00|573.7|573.1|574.1|573.5|574.1|573.5|573.7|573.1|18
1725603300000|2024-09-06 06:15:00|574.2|573.6|574|573.4|574.2|573.6|574|573.4|19
1725603600000|2024-09-06 06:20:00|574.2|573.6|574.2|573.6|574.2|573.6|574|573.4|16
1725603900000|2024-09-06 06:25:00|574.1|573.5|574|573.4|574.1|573.5|574|573.4|6
1725604200000|2024-09-06 06:30:00|574.1|573.5|574|573.4|574.1|573.5|574|573.4|2
1725604500000|2024-09-06 06:35:00|574.2|573.6|574.2|573.6|574.5|573.9|574.1|573.5|39
1725604800000|2024-09-06 06:40:00|574.3|573.7|574.7|574.1|574.7|574.1|574.3|573.7|8
1725605100000|2024-09-06 06:45:00|574.8|574.2|574.7|574.1|574.9|574.3|574.7|574.1|11
1725605400000|2024-09-06 06:50:00|575|574.4|575|574.4|575.5|574.9|574.7|574.1|44
1725605700000|2024-09-06 06:55:00|574.8|574.2|575.4|574.8|575.4|574.8|574.7|574.1|34
1725606000000|2024-09-06 07:00:00|575.5|574.9|575.2|574.6|575.5|574.9|575.2|574.6|18
1725606300000|2024-09-06 07:05:00|575|574.4|574.7|574.1|575.2|574.6|574.7|574.1|19
1725606600000|2024-09-06 07:10:00|574.9|574.3|575|574.4|575|574.4|574.7|574.1|6
1725606900000|2024-09-06 07:15:00|575.2|574.6|575.2|574.6|575.2|574.6|575|574.4|12
1725607200000|2024-09-06 07:20:00|575|574.4|575.5|574.9|575.5|574.9|575|574.4|17
1725607500000|2024-09-06 07:25:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|5
1725607800000|2024-09-06 07:30:00|575.7|575.1|575.6|575|576|575.4|575.5|574.9|17
1725608100000|2024-09-06 07:35:00|575.7|575.1|576.1|575.5|576.1|575.5|575.7|575.1|13
1725608400000|2024-09-06 07:40:00|576|575.4|576|575.4|576.2|575.6|576|575.4|6
1725608700000|2024-09-06 07:45:00|576.1|575.5|576|575.4|576.1|575.5|576|575.4|3
1725609000000|2024-09-06 07:50:00|576.2|575.6|576|575.4|576.2|575.6|576|575.4|7
1725609300000|2024-09-06 07:55:00|575.7|575.1|575.9|575.3|575.9|575.3|575.7|575.1|6
1725609600000|2024-09-06 08:00:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|1
1725609900000|2024-09-06 08:05:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|2
1725610200000|2024-09-06 08:10:00|576|575.4|576|575.4|576|575.4|576|575.4|18
1725610500000|2024-09-06 08:15:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|2
1725610800000|2024-09-06 08:20:00|575.8|575.2|575.5|574.9|575.8|575.2|575.5|574.9|13
1725611100000|2024-09-06 08:25:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|16
1725611400000|2024-09-06 08:30:00|575.8|575.2|575.7|575.1|575.8|575.2|575.5|574.9|11
1725611700000|2024-09-06 08:35:00|575.6|575|575.6|575|575.6|575|575.3|574.7|12
1725612000000|2024-09-06 08:40:00|575.7|575.1|575.5|574.9|575.8|575.2|575.3|574.7|51
1725612300000|2024-09-06 08:45:00|575.4|574.8|575|574.4|575.4|574.8|574.8|574.2|50
1725612600000|2024-09-06 08:50:00|575.1|574.5|575|574.4|575.3|574.7|575|574.4|46
1725612900000|2024-09-06 08:55:00|575.3|574.7|576.3|575.7|576.3|575.7|575.3|574.7|118
1725613200000|2024-09-06 09:00:00|576.4|575.8|576.4|575.8|576.5|575.9|575.5|574.9|107
1725613500000|2024-09-06 09:05:00|576.5|575.9|576.4|575.8|577|576.4|576.2|575.6|47
1725613800000|2024-09-06 09:10:00|576.5|575.9|577|576.4|577.2|576.6|576.5|575.9|46
1725614100000|2024-09-06 09:15:00|577.1|576.5|577.5|576.9|577.8|577.2|577|576.4|170
1725614400000|2024-09-06 09:20:00|577.8|577.2|577.8|577.2|578|577.4|577.5|576.9|72
1725614700000|2024-09-06 09:25:00|577.9|577.3|579.2|578.6|579.3|578.7|577.9|577.3|281
1725615000000|2024-09-06 09:30:00|579|578.4|579|578.4|579.2|578.6|578.4|577.8|159
1725615300000|2024-09-06 09:35:00|579.3|578.7|578.7|578.1|579.3|578.7|578.3|577.7|45
1725615600000|2024-09-06 09:40:00|578.8|578.2|578.5|577.9|578.8|578.2|578.5|577.9|31
1725615900000|2024-09-06 09:45:00|578.8|578.2|578.8|578.2|578.9|578.3|578.4|577.8|119
1725616200000|2024-09-06 09:50:00|578.9|578.3|578.3|577.7|579|578.4|578.3|577.7|71
1725616500000|2024-09-06 09:55:00|578.2|577.6|577.8|577.2|578.2|577.6|577.8|577.2|34
1725616800000|2024-09-06 10:00:00|577.5|576.9|577|576.4|577.8|577.2|576.9|576.3|60
1725617100000|2024-09-06 10:05:00|576.9|576.3|576.7|576.1|577|576.4|576.6|576|23
1725617400000|2024-09-06 10:10:00|576.8|576.2|576.8|576.2|576.8|576.2|576.5|575.9|13
1725617700000|2024-09-06 10:15:00|577|576.4|576.6|576|577|576.4|576.6|576|5
1725618000000|2024-09-06 10:20:00|576.8|576.2|576.5|575.9|577|576.4|576.5|575.9|22
1725618300000|2024-09-06 10:25:00|576.4|575.8|576.3|575.7|576.5|575.9|576.2|575.6|16
1725618600000|2024-09-06 10:30:00|575.8|575.2|575.8|575.2|575.8|575.2|575.5|574.9|71
1725618900000|2024-09-06 10:35:00|575.9|575.3|576|575.4|576|575.4|575.9|575.3|5
1725619200000|2024-09-06 10:40:00|||||||||26
1725619500000|2024-09-06 10:45:00|576.3|575.7|576|575.4|576.3|575.7|575.8|575.2|39
1725619800000|2024-09-06 10:50:00|575.9|575.3|575.8|575.2|575.9|575.3|575.8|575.2|7
1725620100000|2024-09-06 10:55:00|575.7|575.1|575.4|574.8|575.8|575.2|575.4|574.8|14
1725620400000|2024-09-06 11:00:00|575.3|574.7|575|574.4|575.3|574.7|574.8|574.2|38
1725620700000|2024-09-06 11:05:00|574.8|574.2|575|574.4|575.1|574.5|574.7|574.1|21
1725621000000|2024-09-06 11:10:00|574.8|574.2|574.8|574.2|575|574.4|574.7|574.1|26
1725621300000|2024-09-06 11:15:00|574.9|574.3|575|574.4|575|574.4|574.9|574.3|8
1725621600000|2024-09-06 11:20:00|574.8|574.2|574.5|573.9|574.8|574.2|574.3|573.7|26
1725621900000|2024-09-06 11:25:00|574.6|574|574.5|573.9|574.6|574|574.3|573.7|257
1725622200000|2024-09-06 11:30:00|574.8|574.2|575|574.4|575|574.4|574.8|574.2|7
1725622500000|2024-09-06 11:35:00|575.2|574.6|575.2|574.6|575.3|574.7|574.8|574.2|25
1725622800000|2024-09-06 11:40:00|575.1|574.5|575.8|575.2|575.8|575.2|575.1|574.5|34
1725623100000|2024-09-06 11:45:00|576|575.4|576.1|575.5|576.3|575.7|575.8|575.2|40
1725623400000|2024-09-06 11:50:00|576|575.4|575.6|575|576|575.4|575.5|574.9|69
1725623700000|2024-09-06 11:55:00|575.7|575.1|576.3|575.7|576.3|575.7|575.3|574.7|51
1725624000000|2024-09-06 12:00:00|576.4|575.8|576.7|576.1|576.7|576.1|576.3|575.7|28
1725624300000|2024-09-06 12:05:00|576.8|576.2|577.9|577.3|578|577.4|576.6|576|323
1725624600000|2024-09-06 12:10:00|577.8|577.2|578.8|578.2|579.3|578.7|577.8|577.2|360
1725624900000|2024-09-06 12:15:00|578.9|578.3|580|579.4|580|579.4|578.9|578.3|211
1725625200000|2024-09-06 12:20:00|579.8|579.2|579|578.4|579.8|579.2|578.9|578.3|181
1725625500000|2024-09-06 12:25:00|579.1|578.5|579|578.4|579.3|578.7|578.6|578|123
1725625800000|2024-09-06 12:30:00|578.9|578.3|578.5|577.9|579.3|578.7|577.8|577.2|265
1725626100000|2024-09-06 12:35:00|578.3|577.7|578.3|577.7|578.8|578.2|577.8|577.2|112
1725626400000|2024-09-06 12:40:00|578.2|577.6|577.2|576.6|578.3|577.7|577.1|576.5|80
1725629400000|2024-09-06 13:30:00|578.3|577.7|581.3|580.7|581.6|581|578.3|577.7|1403
1725629700000|2024-09-06 13:35:00|581.5|580.9|582.3|581.7|582.3|581.7|580.8|580.2|839
1725630000000|2024-09-06 13:40:00|582.1|581.5|581.3|580.7|582.3|581.7|580.5|579.9|1104
1725630300000|2024-09-06 13:45:00|581.5|580.9|582.3|581.7|582.8|582.2|581.5|580.9|758
1725630600000|2024-09-06 13:50:00|582.4|581.8|579.6|579|582.5|581.9|579.1|578.5|631
1725630900000|2024-09-06 13:55:00|579.8|579.2|579.7|579.1|580.1|579.5|578.6|578|342
1725631200000|2024-09-06 14:00:00|579.8|579.2|581.8|581.2|581.9|581.3|579.7|579.1|513
1725631500000|2024-09-06 14:05:00|582|581.4|578.5|577.9|582|581.4|578.3|577.7|594
1725631800000|2024-09-06 14:10:00|578.6|578|578|577.4|579.4|578.8|577.8|577.2|428
1725632100000|2024-09-06 14:15:00|578.1|577.5|578.3|577.7|578.4|577.8|577.6|577|303
1725632400000|2024-09-06 14:20:00|578.4|577.8|579.1|578.5|579.8|579.2|578.4|577.8|335
1725632700000|2024-09-06 14:25:00|579.3|578.7|579.8|579.2|580.1|579.5|579.3|578.7|292
1725633000000|2024-09-06 14:30:00|579.9|579.3|578.3|577.7|580|579.4|578.1|577.5|451
1725633300000|2024-09-06 14:35:00|578.6|578|578.8|578.2|578.9|578.3|577.8|577.2|677
1725633600000|2024-09-06 14:40:00|578.9|578.3|578.7|578.1|579|578.4|578.3|577.7|174
1725633900000|2024-09-06 14:45:00|578.6|578|578.6|578|579.1|578.5|578.1|577.5|161
1725634200000|2024-09-06 14:50:00|578.4|577.8|576.2|575.6|578.6|578|575.9|575.3|503
1725634500000|2024-09-06 14:55:00|576.1|575.5|576.3|575.7|576.6|576|575.8|575.2|233
1725634800000|2024-09-06 15:00:00|576.2|575.6|577.3|576.7|577.5|576.9|576.1|575.5|467
1725635100000|2024-09-06 15:05:00|577.5|576.9|576.1|575.5|577.8|577.2|575.8|575.2|279
1725635400000|2024-09-06 15:10:00|576|575.4|576.1|575.5|577.1|576.5|575.6|575|272
1725635700000|2024-09-06 15:15:00|576.3|575.7|575.1|574.5|576.6|576|575.1|574.5|354
1725636000000|2024-09-06 15:20:00|575.2|574.6|575.6|575|575.7|575.1|575|574.4|158
1725636300000|2024-09-06 15:25:00|575.4|574.8|574.6|574|575.6|575|573.8|573.2|311
1725636600000|2024-09-06 15:30:00|574.5|573.9|574.5|573.9|574.8|574.2|573.4|572.8|445
1725636900000|2024-09-06 15:35:00|574.4|573.8|574.8|574.2|575.3|574.7|574.1|573.5|204
1725637200000|2024-09-06 15:40:00|575|574.4|574.6|574|575.6|575|574.1|573.5|210
1725637500000|2024-09-06 15:45:00|574.3|573.7|573.8|573.2|574.3|573.7|573.6|573|218
1725637800000|2024-09-06 15:50:00|573.9|573.3|574.1|573.5|574.9|574.3|573.6|573|293
1725638100000|2024-09-06 15:55:00|573.8|573.2|572.4|571.8|574|573.4|572.3|571.7|470
1725638400000|2024-09-06 16:00:00|572.6|572|572.3|571.7|573.1|572.5|572.3|571.7|262
1725638700000|2024-09-06 16:05:00|572.1|571.5|572.6|572|572.8|572.2|571.6|571|328
1725639000000|2024-09-06 16:10:00|572.8|572.2|571.1|570.5|572.8|572.2|570.8|570.2|248
1725639300000|2024-09-06 16:15:00|571.3|570.7|571.1|570.5|571.7|571.1|571.1|570.5|318
1725639600000|2024-09-06 16:20:00|571.3|570.7|571.3|570.7|571.6|571|571.1|570.5|145
1725639900000|2024-09-06 16:25:00|571.4|570.8|571.3|570.7|572|571.4|571|570.4|514
1725640200000|2024-09-06 16:30:00|571.5|570.9|571.3|570.7|572|571.4|571|570.4|349
1725640500000|2024-09-06 16:35:00|571.2|570.6|570.8|570.2|571.7|571.1|570.6|570|465
1725640800000|2024-09-06 16:40:00|570.7|570.1|570.8|570.2|570.8|570.2|569.8|569.2|322
1725641100000|2024-09-06 16:45:00|570.9|570.3|571.3|570.7|571.3|570.7|570.7|570.1|149
1725641400000|2024-09-06 16:50:00|571.5|570.9|570.8|570.2|571.8|571.2|570.8|570.2|405
1725641700000|2024-09-06 16:55:00|570.9|570.3|571.3|570.7|571.8|571.2|570.9|570.3|173
1725642000000|2024-09-06 17:00:00|571.2|570.6|571.5|570.9|571.5|570.9|570.8|570.2|167
1725642300000|2024-09-06 17:05:00|571.3|570.7|570.7|570.1|571.5|570.9|570.5|569.9|160
1725642600000|2024-09-06 17:10:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|148
1725642900000|2024-09-06 17:15:00|570.9|570.3|570.8|570.2|571|570.4|570.5|569.9|707
1725643200000|2024-09-06 17:20:00|570.5|569.9|571.4|570.8|571.5|570.9|570.5|569.9|212
1725643500000|2024-09-06 17:25:00|571.5|570.9|571.4|570.8|571.8|571.2|571.3|570.7|223
1725643800000|2024-09-06 17:30:00|571.3|570.7|571|570.4|571.5|570.9|570.8|570.2|206
1725644100000|2024-09-06 17:35:00|570.8|570.2|570.3|569.7|571|570.4|570.3|569.7|244
1725644400000|2024-09-06 17:40:00|570.4|569.8|570.5|569.9|570.5|569.9|570|569.4|178
1725644700000|2024-09-06 17:45:00|570.3|569.7|570|569.4|570.3|569.7|569.5|568.9|401
1725645000000|2024-09-06 17:50:00|569.9|569.3|569.2|568.6|570|569.4|569|568.4|290
1725645300000|2024-09-06 17:55:00|569.3|568.7|569.1|568.5|569.7|569.1|569|568.4|321
1725645600000|2024-09-06 18:00:00|569.3|568.7|568.8|568.2|569.5|568.9|568.6|568|447
1725645900000|2024-09-06 18:05:00|568.7|568.1|569|568.4|569|568.4|568.5|567.9|782
1725646200000|2024-09-06 18:10:00|568.9|568.3|569.7|569.1|569.7|569.1|568.5|567.9|2274
1725646500000|2024-09-06 18:15:00|570|569.4|569.5|568.9|570.2|569.6|569.5|568.9|1427
1725840000000|2024-09-09 00:00:00|566.2|565.6|568.6|568|568.8|568.2|565.2|564.6|348
1725840300000|2024-09-09 00:05:00|568.5|567.9|568.3|567.7|568.7|568.1|568|567.4|110
1725840600000|2024-09-09 00:10:00|568.2|567.6|568.2|567.6|568.4|567.8|568.1|567.5|251
1725840900000|2024-09-09 00:15:00|568.1|567.5|568.1|567.5|568.5|567.9|568|567.4|96
1725841200000|2024-09-09 00:20:00|568|567.4|568.2|567.6|568.3|567.7|568|567.4|19
1725841500000|2024-09-09 00:25:00|568.4|567.8|568.7|568.1|568.9|568.3|568.2|567.6|248
1725841800000|2024-09-09 00:30:00|568.6|568|568.7|568.1|569.2|568.6|568.4|567.8|147
1725842100000|2024-09-09 00:35:00|||||||||10
1725842400000|2024-09-09 00:40:00|||||||||2
1725842700000|2024-09-09 00:45:00|568.8|568.2|568.9|568.3|568.9|568.3|568.7|568.1|14
1725843000000|2024-09-09 00:50:00|569.1|568.5|569.2|568.6|569.2|568.6|569.1|568.5|17
1725843300000|2024-09-09 00:55:00|568.9|568.3|568.4|567.8|568.9|568.3|568.4|567.8|29
1725843600000|2024-09-09 01:00:00|568.2|567.6|568.4|567.8|568.4|567.8|568.2|567.6|53
1725843900000|2024-09-09 01:05:00|568.3|567.7|568.4|567.8|568.4|567.8|568.3|567.7|1
1725844200000|2024-09-09 01:10:00|568.2|567.6|568.2|567.6|568.2|567.6|568.2|567.6|4
1725844500000|2024-09-09 01:15:00|567.9|567.3|568.2|567.6|568.2|567.6|567.7|567.1|43
1725844800000|2024-09-09 01:20:00|568.1|567.5|567.7|567.1|568.1|567.5|567.7|567.1|15
1725845100000|2024-09-09 01:25:00|568|567.4|568|567.4|568|567.4|567.9|567.3|34
1725845400000|2024-09-09 01:30:00|567.9|567.3|568|567.4|568.2|567.6|567.7|567.1|40
1725845700000|2024-09-09 01:35:00|567.8|567.2|568|567.4|568|567.4|567.7|567.1|21
1725846000000|2024-09-09 01:40:00|567.9|567.3|567.7|567.1|568|567.4|567.7|567.1|11
1725846300000|2024-09-09 01:45:00|||||||||3
1725846600000|2024-09-09 01:50:00|||||||||57
1725846900000|2024-09-09 01:55:00|||||||||15
1725847200000|2024-09-09 02:00:00|||||||||9
1725847500000|2024-09-09 02:05:00|568|567.4|568|567.4|568|567.4|567.7|567.1|10
1725847800000|2024-09-09 02:10:00|567.9|567.3|568|567.4|568|567.4|567.9|567.3|1
1725848100000|2024-09-09 02:15:00|||||||||1
1725848400000|2024-09-09 02:20:00|567.8|567.2|567.7|567.1|567.8|567.2|567.7|567.1|28
1725849000000|2024-09-09 02:30:00|567.5|566.9|566.7|566.1|567.5|566.9|566.7|566.1|40
1725849300000|2024-09-09 02:35:00|566.9|566.3|567|566.4|567.2|566.6|566.9|566.3|22
1725849600000|2024-09-09 02:40:00|||||||||4
1725849900000|2024-09-09 02:45:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|5
1725850200000|2024-09-09 02:50:00|566.9|566.3|566.9|566.3|567|566.4|566.9|566.3|8
1725850500000|2024-09-09 02:55:00|567|566.4|566.7|566.1|567|566.4|566.7|566.1|23
1725850800000|2024-09-09 03:00:00|566.8|566.2|566.7|566.1|567|566.4|566.7|566.1|6
1725851100000|2024-09-09 03:05:00|566.8|566.2|566.7|566.1|566.8|566.2|566.7|566.1|1
1725851400000|2024-09-09 03:10:00|566.6|566|566.4|565.8|566.7|566.1|566.4|565.8|15
1725851700000|2024-09-09 03:15:00|566.2|565.6|566.6|566|566.7|566.1|566.2|565.6|38
1725852000000|2024-09-09 03:20:00|566.7|566.1|566.5|565.9|566.7|566.1|566.5|565.9|1
1725852600000|2024-09-09 03:30:00|566.4|565.8|566.6|566|566.7|566.1|566.4|565.8|11
1725852900000|2024-09-09 03:35:00|566.7|566.1|566.5|565.9|566.7|566.1|566.5|565.9|19
1725853200000|2024-09-09 03:40:00|566.4|565.8|566.1|565.5|566.4|565.8|566|565.4|63
1725853500000|2024-09-09 03:45:00|566|565.4|566.2|565.6|566.2|565.6|566|565.4|1
1725853800000|2024-09-09 03:50:00|566|565.4|566|565.4|566|565.4|566|565.4|3
1725854100000|2024-09-09 03:55:00|565.7|565.1|566.2|565.6|566.2|565.6|565.7|565.1|41
1725854400000|2024-09-09 04:00:00|566.1|565.5|566.2|565.6|566.2|565.6|566.1|565.5|5
1725854700000|2024-09-09 04:05:00|566.1|565.5|566|565.4|566.1|565.5|566|565.4|6
1725855000000|2024-09-09 04:10:00|566.1|565.5|566|565.4|566.1|565.5|566|565.4|7
1725855300000|2024-09-09 04:15:00|566.1|565.5|566|565.4|566.1|565.5|566|565.4|2
1725855600000|2024-09-09 04:20:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|2
1725855900000|2024-09-09 04:25:00|566.5|565.9|566.5|565.9|566.5|565.9|566.5|565.9|11
1725856200000|2024-09-09 04:30:00|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|13
1725856500000|2024-09-09 04:35:00|566.5|565.9|566.5|565.9|566.5|565.9|566.5|565.9|2
1725856800000|2024-09-09 04:40:00|||||||||2
1725857100000|2024-09-09 04:45:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|6
1725857400000|2024-09-09 04:50:00|567|566.4|567|566.4|567|566.4|567|566.4|9
1725857700000|2024-09-09 04:55:00|567.2|566.6|566.9|566.3|567.2|566.6|566.9|566.3|29
1725858000000|2024-09-09 05:00:00|566.7|566.1|566.7|566.1|567|566.4|566.7|566.1|9
1725858300000|2024-09-09 05:05:00|566.8|566.2|566.1|565.5|566.8|566.2|565.8|565.2|82
1725858600000|2024-09-09 05:10:00|566.2|565.6|566.3|565.7|566.3|565.7|566.2|565.6|28
1725858900000|2024-09-09 05:15:00|566.5|565.9|566.5|565.9|566.5|565.9|566.4|565.8|34
1725859200000|2024-09-09 05:20:00|566.7|566.1|566.6|566|566.7|566.1|566.5|565.9|6
1725859500000|2024-09-09 05:25:00|566.9|566.3|567|566.4|567.1|566.5|566.9|566.3|12
1725859800000|2024-09-09 05:30:00|566.9|566.3|567|566.4|567|566.4|566.8|566.2|5
1725860100000|2024-09-09 05:35:00|566.9|566.3|566.8|566.2|567.2|566.6|566.8|566.2|40
1725860400000|2024-09-09 05:40:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|6
1725860700000|2024-09-09 05:45:00|566.7|566.1|566.3|565.7|566.7|566.1|566.2|565.6|30
1725861000000|2024-09-09 05:50:00|566.4|565.8|566.4|565.8|566.4|565.8|566.2|565.6|3
1725861300000|2024-09-09 05:55:00|566.5|565.9|566.7|566.1|566.8|566.2|566.5|565.9|13
1725861600000|2024-09-09 06:00:00|566.8|566.2|567.2|566.6|567.3|566.7|566.8|566.2|18
1725861900000|2024-09-09 06:05:00|567.3|566.7|567.7|567.1|567.7|567.1|567|566.4|23
1725862200000|2024-09-09 06:10:00|567.6|567|567.5|566.9|567.8|567.2|567.5|566.9|13
1725862500000|2024-09-09 06:15:00|567.6|567|567.7|567.1|567.8|567.2|567.6|567|2
1725862800000|2024-09-09 06:20:00|567.8|567.2|567.5|566.9|567.8|567.2|567.5|566.9|20
1725863100000|2024-09-09 06:25:00|567.7|567.1|567.5|566.9|567.8|567.2|567.5|566.9|16
1725863400000|2024-09-09 06:30:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|32
1725863700000|2024-09-09 06:35:00|567.7|567.1|567.8|567.2|567.8|567.2|567.7|567.1|12
1725864000000|2024-09-09 06:40:00|567.9|567.3|567.8|567.2|568|567.4|567.7|567.1|27
1725864300000|2024-09-09 06:45:00|567.7|567.1|567.7|567.1|567.8|567.2|567.7|567.1|20
1725864600000|2024-09-09 06:50:00|567.5|566.9|567.6|567|567.7|567.1|567.5|566.9|11
1725864900000|2024-09-09 06:55:00|567.7|567.1|567.8|567.2|567.8|567.2|567.7|567.1|14
1725865200000|2024-09-09 07:00:00|567.7|567.1|567.3|566.7|568.4|567.8|567.3|566.7|98
1725865500000|2024-09-09 07:05:00|567.1|566.5|567.3|566.7|567.3|566.7|567|566.4|53
1725865800000|2024-09-09 07:10:00|567.1|566.5|566.8|566.2|567.3|566.7|566.5|565.9|56
1725866100000|2024-09-09 07:15:00|566.5|565.9|566.5|565.9|566.6|566|566.5|565.9|5
1725866400000|2024-09-09 07:20:00|566.6|566|565.8|565.2|566.6|566|565.8|565.2|51
1725866700000|2024-09-09 07:25:00|565.3|564.7|566.2|565.6|566.4|565.8|565.3|564.7|71
1725867000000|2024-09-09 07:30:00|566.1|565.5|565.8|565.2|566.3|565.7|565.8|565.2|31
1725867300000|2024-09-09 07:35:00|565.9|565.3|566|565.4|566|565.4|565.9|565.3|5
1725867600000|2024-09-09 07:40:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|31
1725867900000|2024-09-09 07:45:00|566|565.4|566|565.4|566|565.4|566|565.4|13
1725868200000|2024-09-09 07:50:00|565.5|564.9|565.5|564.9|565.5|564.9|565.5|564.9|27
1725868500000|2024-09-09 07:55:00|565.8|565.2|566|565.4|566|565.4|565.8|565.2|28
1725868800000|2024-09-09 08:00:00|565.9|565.3|565.8|565.2|565.9|565.3|565.7|565.1|7
1725869100000|2024-09-09 08:05:00|566|565.4|566.2|565.6|566.3|565.7|565.9|565.3|17
1725869400000|2024-09-09 08:10:00|566.3|565.7|566.2|565.6|566.3|565.7|566.2|565.6|0
1725869700000|2024-09-09 08:15:00|566|565.4|566.3|565.7|566.3|565.7|566|565.4|3
1725870000000|2024-09-09 08:20:00|566.5|565.9|567|566.4|567|566.4|566.5|565.9|107
1725870300000|2024-09-09 08:25:00|566.8|566.2|567|566.4|567|566.4|566.8|566.2|11
1725870600000|2024-09-09 08:30:00|567.3|566.7|567|566.4|567.3|566.7|567|566.4|30
1725870900000|2024-09-09 08:35:00|567.2|566.6|567|566.4|567.2|566.6|567|566.4|4
1725871200000|2024-09-09 08:40:00|567.3|566.7|566.5|565.9|567.3|566.7|566.5|565.9|49
1725871500000|2024-09-09 08:45:00|566.3|565.7|566.5|565.9|566.5|565.9|565.8|565.2|98
1725871800000|2024-09-09 08:50:00|566.3|565.7|566|565.4|566.8|566.2|566|565.4|46
1725872100000|2024-09-09 08:55:00|565.8|565.2|566|565.4|566.1|565.5|565.8|565.2|21
1725872400000|2024-09-09 09:00:00|566.2|565.6|565.7|565.1|566.3|565.7|565.2|564.6|198
1725872700000|2024-09-09 09:05:00|565.8|565.2|565.7|565.1|566|565.4|565.5|564.9|51
1725873000000|2024-09-09 09:10:00|565.5|564.9|565.8|565.2|565.8|565.2|565.5|564.9|24
1725873300000|2024-09-09 09:15:00|565.5|564.9|566|565.4|566.3|565.7|565.5|564.9|30
1725873600000|2024-09-09 09:20:00|565.8|565.2|566.3|565.7|566.3|565.7|565.8|565.2|106
1725873900000|2024-09-09 09:25:00|566.5|565.9|566.8|566.2|567.1|566.5|566.5|565.9|44
1725874200000|2024-09-09 09:30:00|567|566.4|567.6|567|567.6|567|567|566.4|96
1725874500000|2024-09-09 09:35:00|567.5|566.9|568.3|567.7|568.5|567.9|567.5|566.9|154
1725874800000|2024-09-09 09:40:00|568.5|567.9|569|568.4|569.3|568.7|568.3|567.7|102
1725875100000|2024-09-09 09:45:00|568.8|568.2|569.9|569.3|570.3|569.7|568.5|567.9|180
1725875400000|2024-09-09 09:50:00|569.8|569.2|569|568.4|569.8|569.2|568.9|568.3|33
1725875700000|2024-09-09 09:55:00|569.1|568.5|569.2|568.6|569.3|568.7|569|568.4|42
1725876000000|2024-09-09 10:00:00|569.1|568.5|568.7|568.1|569.1|568.5|568.5|567.9|6
1725876300000|2024-09-09 10:05:00|568.8|568.2|569|568.4|569|568.4|568.7|568.1|11
1725876600000|2024-09-09 10:10:00|568.9|568.3|569|568.4|569.1|568.5|568.8|568.2|23
1725876900000|2024-09-09 10:15:00|569.1|568.5|568.5|567.9|569.1|568.5|568.5|567.9|4
1725877200000|2024-09-09 10:20:00|568.6|568|568.8|568.2|569.3|568.7|568.5|567.9|43
1725877500000|2024-09-09 10:25:00|568.5|567.9|568.2|567.6|568.5|567.9|567.8|567.2|86
1725877800000|2024-09-09 10:30:00|568|567.4|568|567.4|568|567.4|568|567.4|1
1725878100000|2024-09-09 10:35:00|568.2|567.6|566.8|566.2|568.3|567.7|566.8|566.2|59
1725878400000|2024-09-09 10:40:00|566.9|566.3|567.1|566.5|567.1|566.5|566.8|566.2|12
1725878700000|2024-09-09 10:45:00|566.8|566.2|566.5|565.9|566.8|566.2|566.3|565.7|93
1725879000000|2024-09-09 10:50:00|566.6|566|567.1|566.5|567.1|566.5|566.6|566|10
1725879300000|2024-09-09 10:55:00|567|566.4|567.1|566.5|567.1|566.5|567|566.4|5
1725879600000|2024-09-09 11:00:00|567|566.4|567.3|566.7|567.3|566.7|567|566.4|10
1725879900000|2024-09-09 11:05:00|567.4|566.8|567.6|567|567.8|567.2|567.4|566.8|9
1725880200000|2024-09-09 11:10:00|567.8|567.2|568.1|567.5|568.3|567.7|567.8|567.2|15
1725880500000|2024-09-09 11:15:00|568|567.4|567.4|566.8|568.2|567.6|567.3|566.7|31
1725880800000|2024-09-09 11:20:00|567.5|566.9|567.8|567.2|568.3|567.7|567.5|566.9|144
1725881100000|2024-09-09 11:25:00|567.6|567|567.6|567|567.6|567|567.5|566.9|5
1725881400000|2024-09-09 11:30:00|567.8|567.2|568.1|567.5|568.1|567.5|567.5|566.9|29
1725881700000|2024-09-09 11:35:00|568.3|567.7|568.3|567.7|568.7|568.1|567.8|567.2|121
1725882000000|2024-09-09 11:40:00|568.5|567.9|568.3|567.7|568.5|567.9|568|567.4|25
1725882300000|2024-09-09 11:45:00|568.5|567.9|568.6|568|568.6|568|568.1|567.5|19
1725882600000|2024-09-09 11:50:00|568.7|568.1|568.3|567.7|568.8|568.2|568.3|567.7|33
1725882900000|2024-09-09 11:55:00|568.5|567.9|568.8|568.2|568.8|568.2|568.5|567.9|19
1725883200000|2024-09-09 12:00:00|568.6|568|568.8|568.2|568.8|568.2|568.4|567.8|39
1725883500000|2024-09-09 12:05:00|569.1|568.5|569|568.4|569.3|568.7|568.9|568.3|83
1725883800000|2024-09-09 12:10:00|568.8|568.2|568.5|567.9|568.8|568.2|568.5|567.9|67
1725884100000|2024-09-09 12:15:00|568.8|568.2|568.8|568.2|569.3|568.7|568.5|567.9|25
1725884400000|2024-09-09 12:20:00|568.7|568.1|568.5|567.9|568.8|568.2|568.3|567.7|40
1725884700000|2024-09-09 12:25:00|568.3|567.7|568|567.4|568.5|567.9|567.8|567.2|108
1725885000000|2024-09-09 12:30:00|568.2|567.6|569|568.4|569|568.4|567.8|567.2|63
1725885300000|2024-09-09 12:35:00|569.2|568.6|570.8|570.2|570.8|570.2|568.5|567.9|124
1725885600000|2024-09-09 12:40:00|570.7|570.1|570.5|569.9|571|570.4|570.3|569.7|158
1725888600000|2024-09-09 13:30:00|571.8|571.2|569.3|568.7|572.1|571.5|567.3|566.7|1372
1725888900000|2024-09-09 13:35:00|569.5|568.9|568.3|567.7|570.1|569.5|567.6|567|947
1725889200000|2024-09-09 13:40:00|568.2|567.6|567.1|566.5|568.6|568|566.6|566|343
1725889500000|2024-09-09 13:45:00|566.8|566.2|564.9|564.3|567.3|566.7|564.4|563.8|1216
1725889800000|2024-09-09 13:50:00|565|564.4|564.4|563.8|565.1|564.5|563.8|563.2|435
1725890100000|2024-09-09 13:55:00|564.6|564|564.7|564.1|565.6|565|564.1|563.5|305
1725890400000|2024-09-09 14:00:00|564.6|564|565.8|565.2|565.8|565.2|564.3|563.7|374
1725890700000|2024-09-09 14:05:00|565.7|565.1|565.1|564.5|566.1|565.5|564.8|564.2|284
1725891000000|2024-09-09 14:10:00|564.8|564.2|565.6|565|565.7|565.1|564.7|564.1|194
1725891300000|2024-09-09 14:15:00|565.5|564.9|565.6|565|566.8|566.2|565.1|564.5|256
1725891600000|2024-09-09 14:20:00|565.7|565.1|565.3|564.7|565.8|565.2|565.1|564.5|198
1725891900000|2024-09-09 14:25:00|565.5|564.9|565.3|564.7|566.1|565.5|564.6|564|327
1725892200000|2024-09-09 14:30:00|565.2|564.6|565.6|565|565.8|565.2|564.3|563.7|465
1725892500000|2024-09-09 14:35:00|565.7|565.1|565.3|564.7|566.6|566|565.3|564.7|304
1725892800000|2024-09-09 14:40:00|565.1|564.5|566.1|565.5|566.4|565.8|564.6|564|333
1725893100000|2024-09-09 14:45:00|566|565.4|566.5|565.9|566.8|566.2|565.3|564.7|368
1725893400000|2024-09-09 14:50:00|566.8|566.2|568.5|567.9|568.5|567.9|566.8|566.2|864
1725893700000|2024-09-09 14:55:00|568.6|568|568|567.4|569.6|569|567.5|566.9|693
1725894000000|2024-09-09 15:00:00|568.3|567.7|568.5|567.9|569.1|568.5|568|567.4|993
1725894300000|2024-09-09 15:05:00|568.3|567.7|568.6|568|568.6|568|567.6|567|200
1725894600000|2024-09-09 15:10:00|568.5|567.9|568.6|568|568.6|568|568|567.4|165
1725894900000|2024-09-09 15:15:00|568.5|567.9|568.1|567.5|568.6|568|567.8|567.2|215
1725895200000|2024-09-09 15:20:00|568.3|567.7|568.3|567.7|569.1|568.5|568.1|567.5|277
1725895500000|2024-09-09 15:25:00|568.2|567.6|567.6|567|568.6|568|567.6|567|224
1725895800000|2024-09-09 15:30:00|567.7|567.1|568.2|567.6|568.6|568|567.7|567.1|155
1725896100000|2024-09-09 15:35:00|568.1|567.5|568.2|567.6|568.5|567.9|567.6|567|243
1725896400000|2024-09-09 15:40:00|568.3|567.7|568.1|567.5|568.8|568.2|567.6|567|159
1725896700000|2024-09-09 15:45:00|567.8|567.2|568.3|567.7|568.6|568|567.7|567.1|218
1725897000000|2024-09-09 15:50:00|568.8|568.2|570.1|569.5|570.1|569.5|568.8|568.2|434
1725897300000|2024-09-09 15:55:00|570|569.4|571.8|571.2|571.8|571.2|569.6|569|607
1725897600000|2024-09-09 16:00:00|571.6|571|570.6|570|571.9|571.3|570.5|569.9|589
1725897900000|2024-09-09 16:05:00|570.3|569.7|571.3|570.7|571.6|571|570.3|569.7|260
1725898200000|2024-09-09 16:10:00|571.6|571|571.1|570.5|571.6|571|570.8|570.2|151
1725898500000|2024-09-09 16:15:00|570.8|570.2|570.7|570.1|571.3|570.7|570.6|570|175
1725898800000|2024-09-09 16:20:00|570.8|570.2|570.8|570.2|571.1|570.5|570.6|570|207
1725899100000|2024-09-09 16:25:00|570.9|570.3|571.1|570.5|571.6|571|570.8|570.2|184
1725899400000|2024-09-09 16:30:00|571.3|570.7|571.1|570.5|571.3|570.7|570.8|570.2|175
1725899700000|2024-09-09 16:35:00|570.8|570.2|570.8|570.2|570.8|570.2|570.6|570|103
1725900000000|2024-09-09 16:40:00|571.1|570.5|571.8|571.2|572.1|571.5|571.1|570.5|243
1725900300000|2024-09-09 16:45:00|571.6|571|571.8|571.2|572|571.4|571.3|570.7|155
1725900600000|2024-09-09 16:50:00|571.7|571.1|571.1|570.5|572.1|571.5|570.3|569.7|414
1725900900000|2024-09-09 16:55:00|571|570.4|571.3|570.7|571.6|571|570.7|570.1|484
1725901200000|2024-09-09 17:00:00|571.1|570.5|569.8|569.2|571.1|570.5|569.8|569.2|178
1725901500000|2024-09-09 17:05:00|569.9|569.3|570.3|569.7|570.3|569.7|569.6|569|183
1725901800000|2024-09-09 17:10:00|570.2|569.6|569.8|569.2|570.3|569.7|569.8|569.2|147
1725902100000|2024-09-09 17:15:00|569.6|569|569.6|569|569.6|569|568.8|568.2|231
1725902400000|2024-09-09 17:20:00|569.8|569.2|569.3|568.7|569.8|569.2|569.3|568.7|139
1725902700000|2024-09-09 17:25:00|569.4|568.8|569.8|569.2|570.1|569.5|569.4|568.8|161
1725903000000|2024-09-09 17:30:00|569.6|569|570.1|569.5|570.6|570|569.6|569|177
1725903300000|2024-09-09 17:35:00|569.8|569.2|569.8|569.2|570.1|569.5|569.8|569.2|105
1725903600000|2024-09-09 17:40:00|570.1|569.5|569.6|569|570.1|569.5|569.3|568.7|180
1725903900000|2024-09-09 17:45:00|569.8|569.2|569.8|569.2|569.8|569.2|569.6|569|170
1725904200000|2024-09-09 17:50:00|570.1|569.5|570.3|569.7|570.7|570.1|570.1|569.5|171
1725904500000|2024-09-09 17:55:00|570.1|569.5|570.3|569.7|570.6|570|570.1|569.5|191
1725904800000|2024-09-09 18:00:00|570.6|570|572.1|571.5|572.1|571.5|570.6|570|284
1725905100000|2024-09-09 18:05:00|572.3|571.7|572.6|572|573.1|572.5|572.1|571.5|587
1725905400000|2024-09-09 18:10:00|572.7|572.1|571.6|571|572.8|572.2|571.3|570.7|1862
1725905700000|2024-09-09 18:15:00|571.3|570.7|571.6|571|572.3|571.7|571.3|570.7|498
1725926400000|2024-09-10 00:00:00|570.5|569.9|569.6|569|571.1|570.5|569.6|569|154
1725926700000|2024-09-10 00:05:00|569.7|569.1|569.4|568.8|569.9|569.3|569.4|568.8|92
1725927000000|2024-09-10 00:10:00|569.6|569|569.5|568.9|569.9|569.3|569.4|568.8|36
1725927300000|2024-09-10 00:15:00|569.6|569|569.6|569|569.9|569.3|569.6|569|7
1725927600000|2024-09-10 00:20:00|569.8|569.2|569.6|569|569.9|569.3|569.4|568.8|13
1725927900000|2024-09-10 00:25:00|569.4|568.8|569.6|569|569.7|569.1|569.4|568.8|23
1725928200000|2024-09-10 00:30:00|569.7|569.1|569.7|569.1|569.8|569.2|569.6|569|7
1725928500000|2024-09-10 00:35:00|569.9|569.3|569.8|569.2|569.9|569.3|569.6|569|0
1725928800000|2024-09-10 00:40:00|569.9|569.3|570.1|569.5|570.1|569.5|569.6|569|10
1725929100000|2024-09-10 00:45:00|||||||||28
1725929400000|2024-09-10 00:50:00|570.2|569.6|570.1|569.5|570.2|569.6|570.1|569.5|15
1725929700000|2024-09-10 00:55:00|570.2|569.6|570.7|570.1|570.7|570.1|570.2|569.6|6
1725930000000|2024-09-10 01:00:00|570.9|570.3|570.9|570.3|570.9|570.3|570.8|570.2|19
1725930300000|2024-09-10 01:05:00|571|570.4|571.2|570.6|571.2|570.6|570.9|570.3|29
1725930600000|2024-09-10 01:10:00|571.1|570.5|572.4|571.8|572.4|571.8|571.1|570.5|80
1725930900000|2024-09-10 01:15:00|572.5|571.9|573.1|572.5|573.5|572.9|572.4|571.8|111
1725931200000|2024-09-10 01:20:00|572.9|572.3|572.6|572|572.9|572.3|572.4|571.8|19
1725931500000|2024-09-10 01:25:00|572.9|572.3|572.9|572.3|572.9|572.3|572.6|572|10
1725931800000|2024-09-10 01:30:00|572.8|572.2|573.1|572.5|573.2|572.6|572.8|572.2|21
1725932100000|2024-09-10 01:35:00|||||||||1
1725932400000|2024-09-10 01:40:00|573.2|572.6|573.6|573|573.9|573.3|573.2|572.6|45
1725932700000|2024-09-10 01:45:00|573.4|572.8|573.1|572.5|573.4|572.8|573.1|572.5|12
1725933000000|2024-09-10 01:50:00|572.6|572|572.6|572|572.8|572.2|572.6|572|30
1725933300000|2024-09-10 01:55:00|572.4|571.8|572.2|571.6|572.6|572|572.1|571.5|27
1725933600000|2024-09-10 02:00:00|572.1|571.5|571.9|571.3|572.1|571.5|571.8|571.2|4
1725933900000|2024-09-10 02:05:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|11
1725934200000|2024-09-10 02:10:00|571.8|571.2|572.1|571.5|572.1|571.5|571.8|571.2|4
1725934500000|2024-09-10 02:15:00|572|571.4|572.6|572|572.6|572|572|571.4|7
1725934800000|2024-09-10 02:20:00|572.7|572.1|572.9|572.3|572.9|572.3|572.7|572.1|4
1725935100000|2024-09-10 02:25:00|572.6|572|572.6|572|572.6|572|572.6|572|2
1725935400000|2024-09-10 02:30:00|572.9|572.3|573|572.4|573.1|572.5|572.6|572|19
1725935700000|2024-09-10 02:35:00|572.9|572.3|573.1|572.5|573.1|572.5|572.9|572.3|8
1725936000000|2024-09-10 02:40:00|573.4|572.8|573.1|572.5|573.4|572.8|573.1|572.5|11
1725936300000|2024-09-10 02:45:00|573|572.4|572.6|572|573|572.4|572.6|572|16
1725936600000|2024-09-10 02:50:00|||||||||3
1725936900000|2024-09-10 02:55:00|572.4|571.8|572.4|571.8|572.6|572|572.4|571.8|8
1725937200000|2024-09-10 03:00:00|572.5|571.9|572.9|572.3|573|572.4|572.4|571.8|21
1725937500000|2024-09-10 03:05:00|573|572.4|572.9|572.3|573|572.4|572.9|572.3|5
1725937800000|2024-09-10 03:10:00|||||||||3
1725938100000|2024-09-10 03:15:00|573.1|572.5|573.6|573|573.6|573|573.1|572.5|11
1725938400000|2024-09-10 03:20:00|573.5|572.9|573.4|572.8|573.6|573|573.4|572.8|8
1725938700000|2024-09-10 03:25:00|573.1|572.5|572.9|572.3|573.1|572.5|572.9|572.3|5
1725939000000|2024-09-10 03:30:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|5
1725939300000|2024-09-10 03:35:00|573|572.4|572.9|572.3|573|572.4|572.9|572.3|3
1725939600000|2024-09-10 03:40:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|5
1725939900000|2024-09-10 03:45:00|573.2|572.6|573.1|572.5|573.2|572.6|573.1|572.5|6
1725940200000|2024-09-10 03:50:00|573.3|572.7|573.2|572.6|573.4|572.8|573.2|572.6|4
1725940500000|2024-09-10 03:55:00|573.3|572.7|573.4|572.8|573.4|572.8|573.1|572.5|2
1725940800000|2024-09-10 04:00:00|573.5|572.9|573.4|572.8|573.5|572.9|573.4|572.8|5
1725941100000|2024-09-10 04:05:00|573.5|572.9|573.6|573|573.6|573|573.5|572.9|19
1725941400000|2024-09-10 04:10:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|4
1725941700000|2024-09-10 04:15:00|573.6|573|573.6|573|573.6|573|573.5|572.9|10
1725942000000|2024-09-10 04:20:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|3
1725942300000|2024-09-10 04:25:00|573.4|572.8|573.6|573|573.6|573|573.4|572.8|3
1725942600000|2024-09-10 04:30:00|||||||||1
1725942900000|2024-09-10 04:35:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|1
1725943200000|2024-09-10 04:40:00|573.7|573.1|573.9|573.3|573.9|573.3|573.7|573.1|3
1725943500000|2024-09-10 04:45:00|574|573.4|574.2|573.6|574.4|573.8|573.9|573.3|43
1725943800000|2024-09-10 04:50:00|574.3|573.7|574.9|574.3|574.9|574.3|574.2|573.6|47
1725944100000|2024-09-10 04:55:00|575|574.4|574.4|573.8|575|574.4|574.2|573.6|21
1725944400000|2024-09-10 05:00:00|574.3|573.7|574.3|573.7|574.4|573.8|574.3|573.7|3
1725944700000|2024-09-10 05:05:00|574.4|573.8|574.6|574|574.6|574|574.4|573.8|6
1725945000000|2024-09-10 05:10:00|574.4|573.8|573.9|573.3|574.4|573.8|573.9|573.3|19
1725945300000|2024-09-10 05:15:00|574|573.4|574.1|573.5|574.4|573.8|574|573.4|10
1725945600000|2024-09-10 05:20:00|574.2|573.6|574.4|573.8|574.4|573.8|574.2|573.6|0
1725945900000|2024-09-10 05:25:00|574.6|574|574.4|573.8|574.6|574|574.4|573.8|8
1725946200000|2024-09-10 05:30:00|574.6|574|573.4|572.8|574.6|574|573.4|572.8|25
1725946500000|2024-09-10 05:35:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|8
1725946800000|2024-09-10 05:40:00|573.5|572.9|573.4|572.8|573.6|573|573.4|572.8|5
1725947100000|2024-09-10 05:45:00|573.5|572.9|573.3|572.7|573.5|572.9|573.2|572.6|14
1725947400000|2024-09-10 05:50:00|573.4|572.8|573.3|572.7|573.4|572.8|573.2|572.6|3
1725947700000|2024-09-10 05:55:00|573.2|572.6|572.7|572.1|573.2|572.6|572.7|572.1|10
1725948000000|2024-09-10 06:00:00|572.6|572|573.4|572.8|573.4|572.8|572.1|571.5|31
1725948300000|2024-09-10 06:05:00|573.5|572.9|573.4|572.8|573.5|572.9|573.4|572.8|31
1725948600000|2024-09-10 06:10:00|573.7|573.1|573.9|573.3|573.9|573.3|573.6|573|13
1725948900000|2024-09-10 06:15:00|573.7|573.1|573.4|572.8|573.7|573.1|573.4|572.8|17
1725949200000|2024-09-10 06:20:00|573.5|572.9|573.6|573|573.8|573.2|573.5|572.9|7
1725949500000|2024-09-10 06:25:00|573.4|572.8|573.9|573.3|573.9|573.3|573.4|572.8|7
1725949800000|2024-09-10 06:30:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|8
1725950100000|2024-09-10 06:35:00|573.8|573.2|573.6|573|573.8|573.2|573.4|572.8|12
1725950400000|2024-09-10 06:40:00|573.5|572.9|573.8|573.2|573.8|573.2|573.5|572.9|3
1725950700000|2024-09-10 06:45:00|573.7|573.1|573.9|573.3|573.9|573.3|573.6|573|8
1725951000000|2024-09-10 06:50:00|574|573.4|573.7|573.1|574.2|573.6|573.7|573.1|20
1725951300000|2024-09-10 06:55:00|573.6|573|573.7|573.1|573.7|573.1|573.4|572.8|36
1725951600000|2024-09-10 07:00:00|573.4|572.8|573.5|572.9|573.7|573.1|573.4|572.8|24
1725951900000|2024-09-10 07:05:00|573.4|572.8|573.4|572.8|573.7|573.1|573.4|572.8|18
1725952200000|2024-09-10 07:10:00|573.1|572.5|574.2|573.6|574.2|573.6|573.1|572.5|54
1725952500000|2024-09-10 07:15:00|574.1|573.5|575.4|574.8|575.7|575.1|574|573.4|50
1725952800000|2024-09-10 07:20:00|575.2|574.6|574.7|574.1|575.4|574.8|574.7|574.1|37
1725953100000|2024-09-10 07:25:00|574.5|573.9|573.7|573.1|574.7|574.1|573.4|572.8|51
1725953400000|2024-09-10 07:30:00|573.4|572.8|572.9|572.3|573.9|573.3|572.9|572.3|36
1725953700000|2024-09-10 07:35:00|572.8|572.2|573.1|572.5|573.2|572.6|572.8|572.2|6
1725954000000|2024-09-10 07:40:00|572.9|572.3|573.7|573.1|573.7|573.1|572.8|572.2|44
1725954300000|2024-09-10 07:45:00|573.4|572.8|573.2|572.6|573.4|572.8|573.2|572.6|13
1725954600000|2024-09-10 07:50:00|573.1|572.5|573.4|572.8|573.4|572.8|572.8|572.2|11
1725954900000|2024-09-10 07:55:00|573.2|572.6|573.3|572.7|573.4|572.8|573.2|572.6|6
1725955200000|2024-09-10 08:00:00|573.2|572.6|572.6|572|573.4|572.8|572.5|571.9|12
1725955500000|2024-09-10 08:05:00|572.2|571.6|571.7|571.1|572.2|571.6|571|570.4|74
1725955800000|2024-09-10 08:10:00|571.6|571|571.7|571.1|571.7|571.1|571.4|570.8|8
1725956100000|2024-09-10 08:15:00|571.6|571|571.3|570.7|571.9|571.3|571.3|570.7|39
1725956400000|2024-09-10 08:20:00|571.4|570.8|571.4|570.8|571.4|570.8|571.1|570.5|21
1725956700000|2024-09-10 08:25:00|571.3|570.7|570.9|570.3|571.3|570.7|570.8|570.2|15
1725957000000|2024-09-10 08:30:00|571.1|570.5|570.5|569.9|571.1|570.5|570.4|569.8|20
1725957300000|2024-09-10 08:35:00|570.4|569.8|570.4|569.8|570.6|570|570|569.4|9
1725957600000|2024-09-10 08:40:00|570.3|569.7|570.3|569.7|570.4|569.8|570.2|569.6|12
1725957900000|2024-09-10 08:45:00|570.4|569.8|570.3|569.7|570.6|570|570.1|569.5|60
1725958200000|2024-09-10 08:50:00|570.4|569.8|571.4|570.8|571.7|571.1|570.3|569.7|77
1725958500000|2024-09-10 08:55:00|571.2|570.6|570.7|570.1|571.4|570.8|570.7|570.1|50
1725958800000|2024-09-10 09:00:00|570.6|570|570.4|569.8|570.9|570.3|570.4|569.8|34
1725959100000|2024-09-10 09:05:00|570.3|569.7|570.3|569.7|570.7|570.1|570|569.4|50
1725959400000|2024-09-10 09:10:00|570.2|569.6|569.7|569.1|570.2|569.6|569.7|569.1|32
1725959700000|2024-09-10 09:15:00|569.5|568.9|570.2|569.6|570.2|569.6|569.2|568.6|90
1725960000000|2024-09-10 09:20:00|570.4|569.8|570.4|569.8|570.7|570.1|569.9|569.3|122
1725960300000|2024-09-10 09:25:00|570.2|569.6|570|569.4|570.4|569.8|569.9|569.3|81
1725960600000|2024-09-10 09:30:00|570.2|569.6|570.4|569.8|571|570.4|570|569.4|37
1725960900000|2024-09-10 09:35:00|570.2|569.6|570.4|569.8|570.4|569.8|570.2|569.6|13
1725961200000|2024-09-10 09:40:00|570.2|569.6|570.2|569.6|570.2|569.6|569.9|569.3|27
1725961500000|2024-09-10 09:45:00|570.1|569.5|570.4|569.8|570.9|570.3|570.1|569.5|33
1725961800000|2024-09-10 09:50:00|570.2|569.6|570.2|569.6|570.4|569.8|570.2|569.6|10
1725962100000|2024-09-10 09:55:00|570.3|569.7|570.4|569.8|570.4|569.8|570.2|569.6|9
1725962400000|2024-09-10 10:00:00|570.7|570.1|570.9|570.3|570.9|570.3|570.7|570.1|36
1725962700000|2024-09-10 10:05:00|570.7|570.1|571.2|570.6|571.2|570.6|570.7|570.1|11
1725963000000|2024-09-10 10:10:00|571.1|570.5|571.7|571.1|571.7|571.1|571.1|570.5|24
1725963300000|2024-09-10 10:15:00|571.4|570.8|571.4|570.8|571.7|571.1|571.2|570.6|16
1725963600000|2024-09-10 10:20:00|571.2|570.6|571|570.4|571.3|570.7|570.9|570.3|9
1725963900000|2024-09-10 10:25:00|571.1|570.5|571.4|570.8|571.4|570.8|571.1|570.5|11
1725964200000|2024-09-10 10:30:00|571.3|570.7|571.7|571.1|571.8|571.2|571.2|570.6|9
1725964500000|2024-09-10 10:35:00|571.6|571|571.2|570.6|571.6|571|571.2|570.6|34
1725964800000|2024-09-10 10:40:00|571.3|570.7|570.9|570.3|571.4|570.8|570.9|570.3|21
1725965100000|2024-09-10 10:45:00|571|570.4|571.2|570.6|571.4|570.8|571|570.4|13
1725965400000|2024-09-10 10:50:00|571.1|570.5|571.2|570.6|571.4|570.8|570.9|570.3|12
1725965700000|2024-09-10 10:55:00|571.3|570.7|571.7|571.1|571.7|571.1|571.3|570.7|8
1725966000000|2024-09-10 11:00:00|571.6|571|571.6|571|571.7|571.1|571.4|570.8|22
1725966300000|2024-09-10 11:05:00|571.5|570.9|572.8|572.2|572.9|572.3|571.5|570.9|30
1725966600000|2024-09-10 11:10:00|572.7|572.1|572.7|572.1|572.7|572.1|572.4|571.8|28
1725966900000|2024-09-10 11:15:00|572.5|571.9|572.2|571.6|572.5|571.9|571.9|571.3|16
1725967200000|2024-09-10 11:20:00|572.3|571.7|572.2|571.6|572.3|571.7|572.1|571.5|11
1725967500000|2024-09-10 11:25:00|572.4|571.8|573.2|572.6|573.4|572.8|572.4|571.8|56
1725967800000|2024-09-10 11:30:00|573.3|572.7|574|573.4|574.7|574.1|573.2|572.6|59
1725968100000|2024-09-10 11:35:00|574.2|573.6|575.7|575.1|575.9|575.3|573.9|573.3|64
1725968400000|2024-09-10 11:40:00|575.5|574.9|575.7|575.1|576.2|575.6|575.3|574.7|255
1725968700000|2024-09-10 11:45:00|575.9|575.3|575.3|574.7|576.2|575.6|575.2|574.6|104
1725969000000|2024-09-10 11:50:00|575.5|574.9|575.5|574.9|575.6|575|575.2|574.6|81
1725969300000|2024-09-10 11:55:00|575.4|574.8|576.1|575.5|576.2|575.6|575.2|574.6|62
1725969600000|2024-09-10 12:00:00|576.2|575.6|576.5|575.9|576.7|576.1|576.2|575.6|191
1725969900000|2024-09-10 12:05:00|576.6|576|576.5|575.9|577.2|576.6|576.4|575.8|182
1725970200000|2024-09-10 12:10:00|576.4|575.8|576.5|575.9|576.7|576.1|576|575.4|62
1725970500000|2024-09-10 12:15:00|576.6|576|576.5|575.9|576.6|576|575.7|575.1|62
1725970800000|2024-09-10 12:20:00|576.4|575.8|576.1|575.5|576.9|576.3|576.1|575.5|52
1725971100000|2024-09-10 12:25:00|576|575.4|576.1|575.5|576.2|575.6|575.7|575.1|49
1725971400000|2024-09-10 12:30:00|576|575.4|575.7|575.1|576.2|575.6|575|574.4|167
1725971700000|2024-09-10 12:35:00|575.4|574.8|575|574.4|575.7|575.1|574.7|574.1|112
1725972000000|2024-09-10 12:40:00|574.7|574.1|574.8|574.2|575.2|574.6|574.7|574.1|84
1725975000000|2024-09-10 13:30:00|575.5|574.9|576.5|575.9|579.5|578.9|575|574.4|1440
1725975300000|2024-09-10 13:35:00|576.4|575.8|577.8|577.2|578|577.4|576|575.4|757
1725975600000|2024-09-10 13:40:00|577.6|577|576.5|575.9|577.6|577|575|574.4|762
1725975900000|2024-09-10 13:45:00|576.3|575.7|576.8|576.2|577.3|576.7|576|575.4|416
1725976200000|2024-09-10 13:50:00|577|576.4|579.3|578.7|580.3|579.7|576.8|576.2|1054
1725976500000|2024-09-10 13:55:00|579|578.4|579.8|579.2|580.5|579.9|579|578.4|754
1725976800000|2024-09-10 14:00:00|580|579.4|581.5|580.9|581.5|580.9|578.5|577.9|754
1725977100000|2024-09-10 14:05:00|581.2|580.6|581.3|580.7|581.7|581.1|580.9|580.3|547
1725977400000|2024-09-10 14:10:00|581.2|580.6|580.7|580.1|581.7|581.1|580.5|579.9|509
1725977700000|2024-09-10 14:15:00|580.6|580|579.4|578.8|580.7|580.1|578.5|577.9|1296
1725978000000|2024-09-10 14:20:00|579.3|578.7|579.3|578.7|580|579.4|579|578.4|375
1725978300000|2024-09-10 14:25:00|579.4|578.8|578.1|577.5|579.8|579.2|578|577.4|483
1725978600000|2024-09-10 14:30:00|578|577.4|578.7|578.1|579.2|578.6|578|577.4|310
1725978900000|2024-09-10 14:35:00|578.5|577.9|578.5|577.9|579.5|578.9|578.3|577.7|310
1725979200000|2024-09-10 14:40:00|578.3|577.7|579.3|578.7|579.8|579.2|578.1|577.5|370
1725979500000|2024-09-10 14:45:00|579|578.4|577.8|577.2|579|578.4|577.8|577.2|394
1725979800000|2024-09-10 14:50:00|578.3|577.7|579|578.4|579|578.4|578.3|577.7|262
1725980100000|2024-09-10 14:55:00|578.9|578.3|577.8|577.2|579|578.4|577.5|576.9|389
1725980400000|2024-09-10 15:00:00|578|577.4|579.5|578.9|579.5|578.9|577.8|577.2|340
1725980700000|2024-09-10 15:05:00|579.8|579.2|578.3|577.7|579.8|579.2|578.1|577.5|1307
1725981000000|2024-09-10 15:10:00|578.6|578|576.8|576.2|578.8|578.2|576.6|576|358
1725981300000|2024-09-10 15:15:00|576.9|576.3|576.3|575.7|577.1|576.5|575.8|575.2|364
1725981600000|2024-09-10 15:20:00|576.1|575.5|576.3|575.7|576.6|576|575.7|575.1|357
1725981900000|2024-09-10 15:25:00|576.1|575.5|576.2|575.6|577.1|576.5|576.1|575.5|286
1725982200000|2024-09-10 15:30:00|576.3|575.7|576.1|575.5|576.5|575.9|575.8|575.2|243
1725982500000|2024-09-10 15:35:00|576|575.4|575.1|574.5|576.1|575.5|575.1|574.5|256
1725982800000|2024-09-10 15:40:00|574.8|574.2|575.6|575|575.6|575|574.6|574|311
1725983100000|2024-09-10 15:45:00|575.8|575.2|575.6|575|575.8|575.2|575.1|574.5|230
1725983400000|2024-09-10 15:50:00|575.4|574.8|576.3|575.7|576.3|575.7|574.8|574.2|328
1725983700000|2024-09-10 15:55:00|576.1|575.5|576.8|576.2|576.8|576.2|576.1|575.5|335
1725984000000|2024-09-10 16:00:00|576.6|576|576.8|576.2|577.3|576.7|576.3|575.7|303
1725984300000|2024-09-10 16:05:00|576.6|576|577.6|577|577.7|577.1|576.3|575.7|234
1725984600000|2024-09-10 16:10:00|577.7|577.1|577.8|577.2|578.3|577.7|577.3|576.7|892
1725984900000|2024-09-10 16:15:00|577.9|577.3|578.1|577.5|578.3|577.7|577.6|577|123
1725985200000|2024-09-10 16:20:00|577.8|577.2|577.4|576.8|578.1|577.5|577.2|576.6|169
1725985500000|2024-09-10 16:25:00|577.6|577|577.9|577.3|578.3|577.7|577|576.4|183
1725985800000|2024-09-10 16:30:00|578.1|577.5|577.7|577.1|578.1|577.5|577.6|577|62
1725986100000|2024-09-10 16:35:00|577.6|577|577.8|577.2|578.1|577.5|577.4|576.8|88
1725986400000|2024-09-10 16:40:00|577.6|577|578.1|577.5|578.3|577.7|577.5|576.9|132
1725986700000|2024-09-10 16:45:00|578.3|577.7|578.3|577.7|578.8|578.2|578|577.4|192
1725987000000|2024-09-10 16:50:00|578.1|577.5|578.3|577.7|578.3|577.7|577.8|577.2|167
1725987300000|2024-09-10 16:55:00|578.1|577.5|577.7|577.1|578.1|577.5|577.3|576.7|165
1725987600000|2024-09-10 17:00:00|577.6|577|578.3|577.7|578.5|577.9|577.5|576.9|161
1725987900000|2024-09-10 17:05:00|578.1|577.5|577.8|577.2|578.3|577.7|577.8|577.2|168
1725988200000|2024-09-10 17:10:00|577.6|577|578.3|577.7|578.3|577.7|577.6|577|116
1725988500000|2024-09-10 17:15:00|578.2|577.6|578.6|578|578.7|578.1|578.1|577.5|227
1725988800000|2024-09-10 17:20:00|578.4|577.8|577.8|577.2|578.6|578|577.8|577.2|132
1725989100000|2024-09-10 17:25:00|577.9|577.3|578.3|577.7|578.8|578.2|577.8|577.2|208
1725989400000|2024-09-10 17:30:00|578.6|578|579.1|578.5|579.1|578.5|578.3|577.7|204
1725989700000|2024-09-10 17:35:00|579|578.4|578.6|578|579.1|578.5|578.6|578|142
1725990000000|2024-09-10 17:40:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|257
1725990300000|2024-09-10 17:45:00|578.3|577.7|578.6|578|578.6|578|578.1|577.5|184
1725990600000|2024-09-10 17:50:00|578.3|577.7|578.3|577.7|578.6|578|578.1|577.5|338
1725990900000|2024-09-10 17:55:00|578.5|577.9|578.1|577.5|578.6|578|577.8|577.2|243
1725991200000|2024-09-10 18:00:00|578|577.4|577.6|577|578.1|577.5|577.1|576.5|318
1725991500000|2024-09-10 18:05:00|577.8|577.2|577.8|577.2|578.1|577.5|577.6|577|409
1725991800000|2024-09-10 18:10:00|577.6|577|577.6|577|578.4|577.8|577.3|576.7|1268
1725992100000|2024-09-10 18:15:00|577.3|576.7|576.9|576.3|577.3|576.7|576.3|575.7|718
1726012800000|2024-09-11 00:00:00|576|575.4|577.4|576.8|578|577.4|576|575.4|117
1726013100000|2024-09-11 00:05:00|577.3|576.7|577.2|576.6|577.3|576.7|576.6|576|32
1726013400000|2024-09-11 00:10:00|577.1|576.5|577.9|577.3|577.9|577.3|577.1|576.5|25
1726013700000|2024-09-11 00:15:00|577.6|577|577.6|577|577.9|577.3|577.4|576.8|22
1726014000000|2024-09-11 00:20:00|577.7|577.1|577.5|576.9|577.7|577.1|577.4|576.8|8
1726014300000|2024-09-11 00:25:00|577.6|577|577.6|577|577.9|577.3|577.6|577|9
1726014600000|2024-09-11 00:30:00|577.7|577.1|577.9|577.3|577.9|577.3|577.6|577|25
1726014900000|2024-09-11 00:35:00|577.6|577|577.6|577|577.9|577.3|577.6|577|14
1726015200000|2024-09-11 00:40:00|577.5|576.9|577.6|577|577.6|577|577.5|576.9|11
1726015500000|2024-09-11 00:45:00|577.9|577.3|577.6|577|577.9|577.3|577.6|577|17
1726015800000|2024-09-11 00:50:00|577.8|577.2|577.6|577|577.9|577.3|577.6|577|4
1726016100000|2024-09-11 00:55:00|577.7|577.1|577.6|577|577.9|577.3|577.6|577|13
1726016400000|2024-09-11 01:00:00|577.4|576.8|577.1|576.5|577.4|576.8|576.9|576.3|12
1726016700000|2024-09-11 01:05:00|577.4|576.8|577.4|576.8|577.6|577|577.3|576.7|10
1726017000000|2024-09-11 01:10:00|||||||||5
1726017600000|2024-09-11 01:20:00|577.6|577|577.1|576.5|577.6|577|577.1|576.5|21
1726017900000|2024-09-11 01:25:00|577.2|576.6|577.1|576.5|577.2|576.6|577.1|576.5|1
1726018200000|2024-09-11 01:30:00|577.4|576.8|577.6|577|577.6|577|577.3|576.7|15
1726018500000|2024-09-11 01:35:00|577.7|577.1|577.9|577.3|577.9|577.3|577.7|577.1|4
1726018800000|2024-09-11 01:40:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|7
1726019100000|2024-09-11 01:45:00|578.2|577.6|578.6|578|578.9|578.3|578.1|577.5|59
1726019400000|2024-09-11 01:50:00|578.5|577.9|578.4|577.8|578.6|578|578.4|577.8|7
1726019700000|2024-09-11 01:55:00|578.6|578|578.6|578|578.6|578|578.5|577.9|5
1726020000000|2024-09-11 02:00:00|578.5|577.9|578.8|578.2|578.8|578.2|578.4|577.8|12
1726020300000|2024-09-11 02:05:00|578.9|578.3|578.7|578.1|578.9|578.3|578.6|578|3
1726020600000|2024-09-11 02:10:00|578.9|578.3|578.9|578.3|578.9|578.3|578.7|578.1|7
1726020900000|2024-09-11 02:15:00|||||||||7
1726021200000|2024-09-11 02:20:00|578.7|578.1|578.9|578.3|578.9|578.3|578.7|578.1|3
1726021500000|2024-09-11 02:25:00|578.8|578.2|578.9|578.3|578.9|578.3|578.8|578.2|8
1726021800000|2024-09-11 02:30:00|578.8|578.2|578.9|578.3|578.9|578.3|578.7|578.1|5
1726022100000|2024-09-11 02:35:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|7
1726022400000|2024-09-11 02:40:00|578.7|578.1|578.7|578.1|578.9|578.3|578.7|578.1|13
1726022700000|2024-09-11 02:45:00|578.9|578.3|578.7|578.1|578.9|578.3|578.7|578.1|7
1726023000000|2024-09-11 02:50:00|578.6|578|578.4|577.8|578.7|578.1|578.4|577.8|8
1726023300000|2024-09-11 02:55:00|578.2|577.6|578.2|577.6|578.2|577.6|578.2|577.6|14
1726023600000|2024-09-11 03:00:00|578.3|577.7|578.2|577.6|578.4|577.8|578.2|577.6|13
1726023900000|2024-09-11 03:05:00|||||||||6
1726024200000|2024-09-11 03:10:00|578.4|577.8|578.3|577.7|578.4|577.8|578.3|577.7|2
1726024500000|2024-09-11 03:15:00|578.4|577.8|578.3|577.7|578.4|577.8|578.3|577.7|1
1726024800000|2024-09-11 03:20:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|1
1726025100000|2024-09-11 03:25:00|578.1|577.5|578|577.4|578.2|577.6|577.9|577.3|6
1726025400000|2024-09-11 03:30:00|577.9|577.3|577.9|577.3|577.9|577.3|577.9|577.3|0
1726025700000|2024-09-11 03:35:00|578|577.4|578.2|577.6|578.2|577.6|578|577.4|1
1726026000000|2024-09-11 03:40:00|||||||||1
1726026300000|2024-09-11 03:45:00|||||||||2
1726026900000|2024-09-11 03:55:00|578.1|577.5|577.9|577.3|578.1|577.5|577.9|577.3|5
1726027200000|2024-09-11 04:00:00|578|577.4|577.9|577.3|578|577.4|577.9|577.3|7
1726027500000|2024-09-11 04:05:00|577.8|577.2|577.9|577.3|577.9|577.3|577.7|577.1|5
1726027800000|2024-09-11 04:10:00|||||||||1
1726028400000|2024-09-11 04:20:00|||||||||3
1726028700000|2024-09-11 04:25:00|||||||||1
1726029000000|2024-09-11 04:30:00|578.2|577.6|578.4|577.8|578.7|578.1|578.2|577.6|33
1726029300000|2024-09-11 04:35:00|578.7|578.1|578.4|577.8|578.7|578.1|578.4|577.8|5
1726029600000|2024-09-11 04:40:00|||||||||9
1726029900000|2024-09-11 04:45:00|578.9|578.3|579|578.4|579.2|578.6|578.9|578.3|19
1726030200000|2024-09-11 04:50:00|578.9|578.3|579|578.4|579|578.4|578.9|578.3|1
1726030500000|2024-09-11 04:55:00|578.9|578.3|579.2|578.6|579.2|578.6|578.9|578.3|4
1726030800000|2024-09-11 05:00:00|||||||||1
1726031100000|2024-09-11 05:05:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|4
1726031400000|2024-09-11 05:10:00|||||||||17
1726031700000|2024-09-11 05:15:00|579.6|579|579.2|578.6|579.6|579|578.4|577.8|93
1726032000000|2024-09-11 05:20:00|579.3|578.7|579.4|578.8|579.4|578.8|579.2|578.6|6
1726032300000|2024-09-11 05:25:00|579.7|579.1|579.4|578.8|579.7|579.1|579.4|578.8|29
1726032600000|2024-09-11 05:30:00|579.7|579.1|579.7|579.1|579.7|579.1|579.7|579.1|2
1726032900000|2024-09-11 05:35:00|579.9|579.3|579.7|579.1|579.9|579.3|579.7|579.1|5
1726033200000|2024-09-11 05:40:00|579.9|579.3|579.9|579.3|579.9|579.3|579.8|579.2|6
1726033500000|2024-09-11 05:45:00|580|579.4|580.2|579.6|580.4|579.8|579.7|579.1|49
1726033800000|2024-09-11 05:50:00|580.3|579.7|580.2|579.6|580.4|579.8|580.2|579.6|40
1726034100000|2024-09-11 05:55:00|580.4|579.8|580.4|579.8|580.4|579.8|580.4|579.8|2
1726034400000|2024-09-11 06:00:00|580.3|579.7|580.2|579.6|580.4|579.8|580.2|579.6|12
1726034700000|2024-09-11 06:05:00|580.4|579.8|580.4|579.8|580.4|579.8|580.3|579.7|13
1726035000000|2024-09-11 06:10:00|||||||||3
1726035300000|2024-09-11 06:15:00|580.5|579.9|581.4|580.8|581.6|581|580.5|579.9|136
1726035600000|2024-09-11 06:20:00|581.2|580.6|582.7|582.1|583.1|582.5|581.2|580.6|206
1726035900000|2024-09-11 06:25:00|582.6|582|581.9|581.3|582.7|582.1|581.9|581.3|141
1726036200000|2024-09-11 06:30:00|582|581.4|582.2|581.6|582.2|581.6|581.9|581.3|13
1726036500000|2024-09-11 06:35:00|582.4|581.8|582.2|581.6|582.4|581.8|582.2|581.6|25
1726036800000|2024-09-11 06:40:00|582.4|581.8|582.3|581.7|582.5|581.9|582.3|581.7|16
1726037100000|2024-09-11 06:45:00|582.4|581.8|581.9|581.3|582.4|581.8|581.7|581.1|39
1726037400000|2024-09-11 06:50:00|||||||||9
1726037700000|2024-09-11 06:55:00|582.2|581.6|581.7|581.1|582.2|581.6|581.6|581|18
1726038000000|2024-09-11 07:00:00|581.6|581|582.3|581.7|582.6|582|581.6|581|31
1726038300000|2024-09-11 07:05:00|582.4|581.8|582|581.4|582.4|581.8|581.9|581.3|21
1726038600000|2024-09-11 07:10:00|581.9|581.3|581.9|581.3|582|581.4|581.9|581.3|1
1726038900000|2024-09-11 07:15:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|5
1726039200000|2024-09-11 07:20:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|13
1726039500000|2024-09-11 07:25:00|582.4|581.8|582.4|581.8|582.4|581.8|582.2|581.6|11
1726039800000|2024-09-11 07:30:00|582.3|581.7|582.4|581.8|582.4|581.8|582.3|581.7|14
1726040100000|2024-09-11 07:35:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|4
1726040400000|2024-09-11 07:40:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|18
1726040700000|2024-09-11 07:45:00|581.9|581.3|581.9|581.3|581.9|581.3|581.7|581.1|25
1726041000000|2024-09-11 07:50:00|582|581.4|581.9|581.3|582|581.4|581.9|581.3|7
1726041300000|2024-09-11 07:55:00|582|581.4|581.9|581.3|582|581.4|581.9|581.3|53
1726041600000|2024-09-11 08:00:00|581.7|581.1|581.9|581.3|581.9|581.3|581.7|581.1|20
1726041900000|2024-09-11 08:05:00|581.7|581.1|582.2|581.6|582.2|581.6|581.7|581.1|19
1726042200000|2024-09-11 08:10:00|||||||||4
1726042500000|2024-09-11 08:15:00|582.3|581.7|582.1|581.5|582.3|581.7|582|581.4|18
1726042800000|2024-09-11 08:20:00|582.2|581.6|582.7|582.1|582.7|582.1|582.2|581.6|104
1726043100000|2024-09-11 08:25:00|582.5|581.9|582.6|582|582.7|582.1|582.5|581.9|29
1726043400000|2024-09-11 08:30:00|582.7|582.1|582.3|581.7|582.7|582.1|582.3|581.7|13
1726043700000|2024-09-11 08:35:00|582.4|581.8|582.7|582.1|582.7|582.1|582.4|581.8|8
1726044000000|2024-09-11 08:40:00|582.8|582.2|583|582.4|583.2|582.6|582.8|582.2|60
1726044300000|2024-09-11 08:45:00|583.2|582.6|583.9|583.3|584.6|584|582.9|582.3|147
1726044600000|2024-09-11 08:50:00|583.8|583.2|582.7|582.1|583.8|583.2|582.4|581.8|104
1726044900000|2024-09-11 08:55:00|582.6|582|583|582.4|583.2|582.6|582.3|581.7|73
1726045200000|2024-09-11 09:00:00|582.9|582.3|582.3|581.7|583.3|582.7|582.2|581.6|46
1726045500000|2024-09-11 09:05:00|582.2|581.6|583.2|582.6|583.2|582.6|582.1|581.5|66
1726045800000|2024-09-11 09:10:00|583.3|582.7|583.7|583.1|583.7|583.1|583.3|582.7|19
1726046100000|2024-09-11 09:15:00|583.8|583.2|583.9|583.3|584.4|583.8|583.8|583.2|106
1726046400000|2024-09-11 09:20:00|583.8|583.2|583.3|582.7|583.8|583.2|583.2|582.6|45
1726046700000|2024-09-11 09:25:00|583.4|582.8|583.2|582.6|583.9|583.3|583.2|582.6|126
1726047000000|2024-09-11 09:30:00|583.3|582.7|582.9|582.3|583.4|582.8|582.9|582.3|23
1726047300000|2024-09-11 09:35:00|583|582.4|582.5|581.9|583|582.4|581.9|581.3|172
1726047600000|2024-09-11 09:40:00|582.7|582.1|582.4|581.8|582.7|582.1|582.3|581.7|58
1726047900000|2024-09-11 09:45:00|582.9|582.3|582.4|581.8|583|582.4|582.4|581.8|234
1726048200000|2024-09-11 09:50:00|||||||||16
1726048500000|2024-09-11 09:55:00|582.7|582.1|582.7|582.1|582.7|582.1|582.6|582|15
1726048800000|2024-09-11 10:00:00|582.9|582.3|582.7|582.1|583.1|582.5|582.4|581.8|34
1726049100000|2024-09-11 10:05:00|582.9|582.3|582.4|581.8|582.9|582.3|582.4|581.8|11
1726049400000|2024-09-11 10:10:00|||||||||6
1726049700000|2024-09-11 10:15:00|582.5|581.9|582.6|582|582.7|582.1|582.4|581.8|30
1726050000000|2024-09-11 10:20:00|582.5|581.9|582.2|581.6|582.7|582.1|582.2|581.6|12
1726050300000|2024-09-11 10:25:00|582.3|581.7|581.7|581.1|582.3|581.7|581.4|580.8|28
1726050600000|2024-09-11 10:30:00|581.6|581|581.2|580.6|581.7|581.1|581.2|580.6|78
1726050900000|2024-09-11 10:35:00|581.3|580.7|581.2|580.6|581.3|580.7|580.7|580.1|48
1726051200000|2024-09-11 10:40:00|581.4|580.8|581.2|580.6|581.7|581.1|581.1|580.5|91
1726051500000|2024-09-11 10:45:00|581.1|580.5|581.5|580.9|581.5|580.9|581|580.4|46
1726051800000|2024-09-11 10:50:00|581.6|581|582|581.4|582|581.4|581.5|580.9|67
1726052100000|2024-09-11 10:55:00|581.9|581.3|581.8|581.2|582.1|581.5|581.7|581.1|8
1726052400000|2024-09-11 11:00:00|582|581.4|582|581.4|582.1|581.5|581.8|581.2|23
1726052700000|2024-09-11 11:05:00|581.8|581.2|581.2|580.6|582|581.4|581.2|580.6|43
1726053000000|2024-09-11 11:10:00|581.1|580.5|580.5|579.9|581.1|580.5|580.5|579.9|48
1726053300000|2024-09-11 11:15:00|580.6|580|581.6|581|581.7|581.1|580.6|580|39
1726053600000|2024-09-11 11:20:00|581.5|580.9|581.2|580.6|581.5|580.9|581.2|580.6|39
1726053900000|2024-09-11 11:25:00|581.3|580.7|582.1|581.5|582.2|581.6|581.3|580.7|92
1726054200000|2024-09-11 11:30:00|582|581.4|582|581.4|582|581.4|582|581.4|43
1726054500000|2024-09-11 11:35:00|581.9|581.3|581.7|581.1|582|581.4|581.5|580.9|12
1726054800000|2024-09-11 11:40:00|581.6|581|581.7|581.1|582|581.4|581.6|581|32
1726055100000|2024-09-11 11:45:00|581.8|581.2|581|580.4|581.8|581.2|581|580.4|40
1726055400000|2024-09-11 11:50:00|580.7|580.1|580.7|580.1|581|580.4|580.7|580.1|14
1726055700000|2024-09-11 11:55:00|580.5|579.9|580.1|579.5|580.5|579.9|580|579.4|34
1726056000000|2024-09-11 12:00:00|580|579.4|580|579.4|580.5|579.9|579.7|579.1|50
1726056300000|2024-09-11 12:05:00|579.9|579.3|580.7|580.1|580.8|580.2|579.8|579.2|132
1726056600000|2024-09-11 12:10:00|580.8|580.2|581.7|581.1|581.7|581.1|580.7|580.1|252
1726056900000|2024-09-11 12:15:00|581.5|580.9|581.3|580.7|582.4|581.8|581.2|580.6|236
1726057200000|2024-09-11 12:20:00|581.2|580.6|580.9|580.3|581.4|580.8|580.4|579.8|77
1726057500000|2024-09-11 12:25:00|581|580.4|581.1|580.5|581.2|580.6|580.9|580.3|14
1726057800000|2024-09-11 12:30:00|581.2|580.2|580.4|579.8|581.2|580.6|579.7|579.1|234
1726058100000|2024-09-11 12:35:00|580.3|579.7|580.7|580.1|581|580.4|580.2|579.6|151
1726058400000|2024-09-11 12:40:00|580.6|580|580.8|580.2|581|580.4|580.5|579.9|83
1726061400000|2024-09-11 13:30:00|581.2|580.6|584.1|583.5|584.7|584.1|579.2|578.6|2153
1726061700000|2024-09-11 13:35:00|584|583.4|583.2|582.6|584.2|583.6|582.9|582.3|845
1726062000000|2024-09-11 13:40:00|583.4|582.8|582.4|581.8|584.2|583.6|581.3|580.7|827
1726062300000|2024-09-11 13:45:00|582.2|581.6|581.2|580.6|582.2|581.6|580.7|580.1|505
1726062600000|2024-09-11 13:50:00|581.3|580.7|580.1|579.5|581.7|581.1|579.9|579.3|308
1726062900000|2024-09-11 13:55:00|580|579.4|580.4|579.8|580.7|580.1|579.4|578.8|215
1726063200000|2024-09-11 14:00:00|580.3|579.7|580.5|579.9|581|580.4|579.7|579.1|310
1726063500000|2024-09-11 14:05:00|580.6|580|580.2|579.6|580.7|580.1|579.9|579.3|234
1726063800000|2024-09-11 14:10:00|580.1|579.5|579.7|579.1|580.9|580.3|579.7|579.1|282
1726064100000|2024-09-11 14:15:00|579.2|578.6|580.4|579.8|580.9|580.3|579.2|578.6|246
1726064400000|2024-09-11 14:20:00|580.2|579.6|581.2|580.6|581.2|580.6|580.2|579.6|165
1726064700000|2024-09-11 14:25:00|581|580.4|580.5|579.9|581.8|581.2|580.3|579.7|335
1726065000000|2024-09-11 14:30:00|580.2|579.6|577.6|577|580.2|579.6|577.3|576.7|525
1726065300000|2024-09-11 14:35:00|577.7|577.1|577.5|576.9|578.2|577.6|577|576.4|333
1726065600000|2024-09-11 14:40:00|577.6|577|578.2|577.6|578.2|577.6|577.2|576.6|258
1726065900000|2024-09-11 14:45:00|578|577.4|578.2|577.6|579.1|578.5|578|577.4|211
1726066200000|2024-09-11 14:50:00|578.4|577.8|578.5|577.9|578.7|578.1|577.4|576.8|172
1726066500000|2024-09-11 14:55:00|578.7|578.1|579.2|578.6|579.7|579.1|578.7|578.1|266
1726066800000|2024-09-11 15:00:00|579.1|578.5|582.2|581.6|582.7|582.1|579.1|578.5|342
1726067100000|2024-09-11 15:05:00|582|581.4|581.1|580.5|582.7|582.1|580.7|580.1|340
1726067400000|2024-09-11 15:10:00|581|580.4|581.7|581.1|582.2|581.6|580.7|580.1|216
1726067700000|2024-09-11 15:15:00|581.6|581|581.7|581.1|581.9|581.3|581.4|580.8|179
1726068000000|2024-09-11 15:20:00|581.4|580.8|580.7|580.1|581.5|580.9|580.7|580.1|216
1726068300000|2024-09-11 15:25:00|580.8|580.2|581.4|580.8|581.4|580.8|580.7|580.1|207
1726068600000|2024-09-11 15:30:00|581.3|580.7|581.7|581.1|581.9|581.3|580.9|580.3|120
1726068900000|2024-09-11 15:35:00|582|581.4|582|581.4|582.1|581.5|581.7|581.1|321
1726069200000|2024-09-11 15:40:00|582.2|581.6|582|581.4|582.4|581.8|581.7|581.1|183
1726069500000|2024-09-11 15:45:00|582.2|581.6|582|581.4|582.2|581.6|581.7|581.1|123
1726069800000|2024-09-11 15:50:00|581.4|580.8|582.7|582.1|582.7|582.1|581.1|580.5|225
1726070100000|2024-09-11 15:55:00|583|582.4|582.5|581.9|583.2|582.6|582.1|581.5|264
1726070400000|2024-09-11 16:00:00|582.7|582.1|583.7|583.1|583.8|583.2|582.7|582.1|271
1726070700000|2024-09-11 16:05:00|583.9|583.3|584.1|583.5|584.7|584.1|583.7|583.1|461
1726071000000|2024-09-11 16:10:00|584|583.4|583.9|583.3|584.2|583.6|583.4|582.8|248
1726071300000|2024-09-11 16:15:00|584|583.4|583.2|582.6|584.5|583.9|583.2|582.6|176
1726071600000|2024-09-11 16:20:00|583.3|582.7|584.4|583.8|584.4|583.8|583.2|582.6|257
1726071900000|2024-09-11 16:25:00|584.5|583.9|584.4|583.8|584.7|584.1|584.1|583.5|202
1726072200000|2024-09-11 16:30:00|584.5|583.9|584.4|583.8|584.7|584.1|584.4|583.8|219
1726072500000|2024-09-11 16:35:00|584.5|583.9|584.7|584.1|585|584.4|584.2|583.6|214
1726072800000|2024-09-11 16:40:00|584.9|584.3|585.5|584.9|585.5|584.9|584.7|584.1|201
1726073100000|2024-09-11 16:45:00|585.7|585.1|584.7|584.1|585.7|585.1|584.2|583.6|277
1726073400000|2024-09-11 16:50:00|584.4|583.8|584.4|583.8|584.9|584.3|584.4|583.8|146
1726073700000|2024-09-11 16:55:00|584.5|583.9|584.5|583.9|584.7|584.1|584.4|583.8|146
1726074000000|2024-09-11 17:00:00|584.6|584|584.7|584.1|584.7|584.1|583.9|583.3|121
1726074300000|2024-09-11 17:05:00|584.9|584.3|584.9|584.3|585.2|584.6|584.7|584.1|121
1726074600000|2024-09-11 17:10:00|585.2|584.6|584.9|584.3|585.7|585.1|584.9|584.3|121
1726074900000|2024-09-11 17:15:00|585|584.4|584.2|583.6|585.2|584.6|583.9|583.3|317
1726075200000|2024-09-11 17:20:00|584.1|583.5|583.7|583.1|584.2|583.6|583.6|583|206
1726075500000|2024-09-11 17:25:00|583.6|583|583.5|582.9|583.7|583.1|583.1|582.5|220
1726075800000|2024-09-11 17:30:00|583.4|582.8|583.2|582.6|583.9|583.3|583|582.4|138
1726076100000|2024-09-11 17:35:00|583.3|582.7|581|580.4|583.4|582.8|581|580.4|385
1726076400000|2024-09-11 17:40:00|581.2|580.6|582|581.4|582|581.4|580.7|580.1|242
1726076700000|2024-09-11 17:45:00|582.2|581.6|582.2|581.6|582.2|581.6|581.5|580.9|148
1726077000000|2024-09-11 17:50:00|581.9|581.3|582|581.4|582.2|581.6|581.7|581.1|306
1726077300000|2024-09-11 17:55:00|582.2|581.6|581.7|581.1|582.5|581.9|581.5|580.9|346
1726077600000|2024-09-11 18:00:00|581.5|580.9|581.2|580.6|582.1|581.5|581.2|580.6|203
1726077900000|2024-09-11 18:05:00|581|580.4|581.2|580.6|581.4|580.8|580.7|580.1|236
1726078200000|2024-09-11 18:10:00|581.5|580.9|583.2|582.6|583.2|582.6|581.2|580.6|1395
1726078500000|2024-09-11 18:15:00|583.4|582.8|582.9|582.3|584|583.4|582.9|582.3|956
1726099200000|2024-09-12 00:00:00|582.1|581.5|581.1|580.5|582.1|581.5|580.8|580.2|176
1726099500000|2024-09-12 00:05:00|581|580.4|581.8|581.2|581.8|581.2|580.8|580.2|32
1726099800000|2024-09-12 00:10:00|582|581.4|581.8|581.2|582|581.4|581.8|581.2|14
1726100100000|2024-09-12 00:15:00|582|581.4|582|581.4|582|581.4|581.8|581.2|11
1726100400000|2024-09-12 00:20:00|582.2|581.6|582.2|581.6|582.3|581.7|582|581.4|15
1726100700000|2024-09-12 00:25:00|582.3|581.7|582|581.4|582.3|581.7|581.8|581.2|14
1726101000000|2024-09-12 00:30:00|||||||||3
1726101300000|2024-09-12 00:35:00|582.3|581.7|582.2|581.6|582.5|581.9|582|581.4|34
1726101600000|2024-09-12 00:40:00|582.1|581.5|581.8|581.2|582.1|581.5|581.8|581.2|57
1726101900000|2024-09-12 00:45:00|582|581.4|582|581.4|582.1|581.5|581.9|581.3|11
1726102200000|2024-09-12 00:50:00|582.5|581.9|582.5|581.9|582.5|581.9|582.4|581.8|38
1726102500000|2024-09-12 00:55:00|582.8|582.2|582.8|582.2|583.1|582.5|582.8|582.2|42
1726102800000|2024-09-12 01:00:00|582.7|582.1|582.8|582.2|582.9|582.3|582.7|582.1|11
1726103100000|2024-09-12 01:05:00|582.5|581.9|582.8|582.2|582.8|582.2|582.5|581.9|8
1726103700000|2024-09-12 01:15:00|583|582.4|583|582.4|583|582.4|582.8|582.2|48
1726104000000|2024-09-12 01:20:00|583.3|582.7|583|582.4|583.3|582.7|583|582.4|9
1726104300000|2024-09-12 01:25:00|583.2|582.6|583.3|582.7|583.5|582.9|583.1|582.5|18
1726104600000|2024-09-12 01:30:00|583.2|582.6|583|582.4|583.2|582.6|583|582.4|8
1726104900000|2024-09-12 01:35:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|8
1726105200000|2024-09-12 01:40:00|583|582.4|583|582.4|583|582.4|583|582.4|4
1726105500000|2024-09-12 01:45:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|7
1726105800000|2024-09-12 01:50:00|583|582.4|583|582.4|583|582.4|583|582.4|6
1726106100000|2024-09-12 01:55:00|582.8|582.2|582.4|581.8|582.8|582.2|582.4|581.8|16
1726106400000|2024-09-12 02:00:00|582.5|581.9|582.3|581.7|582.5|581.9|582.3|581.7|15
1726106700000|2024-09-12 02:05:00|||||||||3
1726107000000|2024-09-12 02:10:00|582.4|581.8|582.2|581.6|582.4|581.8|582|581.4|10
1726107300000|2024-09-12 02:15:00|582|581.4|582.3|581.7|582.3|581.7|582|581.4|1
1726107600000|2024-09-12 02:20:00|582.5|581.9|582.4|581.8|582.5|581.9|582.4|581.8|8
1726107900000|2024-09-12 02:25:00|582.5|581.9|582.2|581.6|582.5|581.9|582|581.4|4
1726108200000|2024-09-12 02:30:00|582.3|581.7|581.5|580.9|582.3|581.7|581.5|580.9|41
1726108500000|2024-09-12 02:35:00|581.4|580.8|581|580.4|581.5|580.9|580.9|580.3|15
1726108800000|2024-09-12 02:40:00|581.1|580.5|581.2|580.6|581.5|580.9|580.8|580.2|13
1726109100000|2024-09-12 02:45:00|581.3|580.7|581.3|580.7|581.5|580.9|581.2|580.6|3
1726109400000|2024-09-12 02:50:00|581.1|580.5|581.3|580.7|581.6|581|581.1|580.5|6
1726109700000|2024-09-12 02:55:00|581.4|580.8|581.8|581.2|581.8|581.2|581.3|580.7|6
1726110000000|2024-09-12 03:00:00|581.9|581.3|581.8|581.2|582|581.4|581.8|581.2|12
1726110300000|2024-09-12 03:05:00|581.9|581.3|582|581.4|582.3|581.7|581.8|581.2|11
1726110600000|2024-09-12 03:10:00|581.9|581.3|581.7|581.1|582|581.4|581.7|581.1|13
1726110900000|2024-09-12 03:15:00|581.6|581|581.8|581.2|581.8|581.2|581.6|581|7
1726111200000|2024-09-12 03:20:00|581.7|581.1|581.6|581|581.8|581.2|581.6|581|2
1726111500000|2024-09-12 03:25:00|581.8|581.2|581.9|581.3|582|581.4|581.7|581.1|5
1726111800000|2024-09-12 03:30:00|581.8|581.2|581.9|581.3|581.9|581.3|581.6|581|6
1726112100000|2024-09-12 03:35:00|581.8|581.2|582|581.4|582.1|581.5|581.8|581.2|7
1726112400000|2024-09-12 03:40:00|582.1|581.5|582.4|581.8|582.4|581.8|582.1|581.5|12
1726112700000|2024-09-12 03:45:00|582.3|581.7|582.3|581.7|582.6|582|582.3|581.7|3
1726113000000|2024-09-12 03:50:00|||||||||1
1726113600000|2024-09-12 04:00:00|||||||||1
1726113900000|2024-09-12 04:05:00|||||||||2
1726114500000|2024-09-12 04:15:00|||||||||2
1726114800000|2024-09-12 04:20:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|11
1726115100000|2024-09-12 04:25:00|582.7|582.1|582.6|582|582.7|582.1|582.6|582|10
1726115400000|2024-09-12 04:30:00|582.5|581.9|582.3|581.7|582.5|581.9|582.3|581.7|11
1726115700000|2024-09-12 04:35:00|||||||||8
1726116000000|2024-09-12 04:40:00|582.4|581.8|583|582.4|583.1|582.5|582.4|581.8|33
1726116300000|2024-09-12 04:45:00|583.1|582.5|583.3|582.7|583.3|582.7|582.9|582.3|13
1726116600000|2024-09-12 04:50:00|||||||||1
1726116900000|2024-09-12 04:55:00|583.1|582.5|583.3|582.7|583.3|582.7|583.1|582.5|5
1726117200000|2024-09-12 05:00:00|583.4|582.8|584|583.4|584|583.4|583.4|582.8|52
1726117500000|2024-09-12 05:05:00|584.3|583.7|584.3|583.7|584.3|583.7|584|583.4|16
1726117800000|2024-09-12 05:10:00|584.4|583.8|584.3|583.7|584.4|583.8|584.3|583.7|3
1726118100000|2024-09-12 05:15:00|584.1|583.5|584.6|584|584.6|584|584.1|583.5|32
1726118400000|2024-09-12 05:20:00|584.5|583.9|584.5|583.9|584.6|584|584.4|583.8|18
1726118700000|2024-09-12 05:25:00|584.6|584|584.8|584.2|585.1|584.5|584.6|584|26
1726119000000|2024-09-12 05:30:00|584.6|584|584.8|584.2|584.8|584.2|584.5|583.9|25
1726119300000|2024-09-12 05:35:00|584.6|584|585.1|584.5|585.3|584.7|584.6|584|68
1726119600000|2024-09-12 05:40:00|||||||||7
1726119900000|2024-09-12 05:45:00|584.8|584.2|584.8|584.2|585.1|584.5|584.8|584.2|14
1726120200000|2024-09-12 05:50:00|584.6|584|584.1|583.5|584.6|584|584.1|583.5|35
1726120500000|2024-09-12 05:55:00|584.3|583.7|585.8|585.2|586|585.4|584.3|583.7|213
1726120800000|2024-09-12 06:00:00|586|585.4|586.8|586.2|587.9|587.3|585.8|585.2|185
1726121100000|2024-09-12 06:05:00|587.1|586.5|586.6|586|587.2|586.6|586.4|585.8|84
1726121400000|2024-09-12 06:10:00|586.7|586.1|586.1|585.5|586.7|586.1|585.6|585|32
1726121700000|2024-09-12 06:15:00|586|585.4|585.8|585.2|586.2|585.6|585.8|585.2|5
1726122000000|2024-09-12 06:20:00|585.7|585.1|586.1|585.5|586.1|585.5|585.7|585.1|8
1726122300000|2024-09-12 06:25:00|586|585.4|586.2|585.6|586.3|585.7|586|585.4|13
1726122600000|2024-09-12 06:30:00|586.3|585.7|586.1|585.5|586.6|586|586|585.4|23
1726122900000|2024-09-12 06:35:00|585.8|585.2|587.1|586.5|587.1|586.5|585.8|585.2|53
1726123200000|2024-09-12 06:40:00|587.3|586.7|587.5|586.9|587.6|587|587.3|586.7|13
1726123500000|2024-09-12 06:45:00|587.3|586.7|587.3|586.7|587.6|587|587.1|586.5|14
1726123800000|2024-09-12 06:50:00|587.5|586.9|587.1|586.5|587.6|587|586.8|586.2|35
1726124100000|2024-09-12 06:55:00|586.8|586.2|587.1|586.5|587.3|586.7|586.8|586.2|88
1726124400000|2024-09-12 07:00:00|586.8|586.2|586.7|586.1|587.3|586.7|586.7|586.1|76
1726124700000|2024-09-12 07:05:00|586.8|586.2|586.6|586|586.8|586.2|586.6|586|48
1726125000000|2024-09-12 07:10:00|586.5|585.9|587.3|586.7|587.3|586.7|586.1|585.5|141
1726125300000|2024-09-12 07:15:00|586.5|585.9|586.8|586.2|586.8|586.2|586.5|585.9|61
1726125600000|2024-09-12 07:20:00|586.3|585.7|586.3|585.7|586.8|586.2|586.2|585.6|126
1726125900000|2024-09-12 07:25:00|586.2|585.6|587.1|586.5|587.3|586.7|586.1|585.5|66
1726126200000|2024-09-12 07:30:00|587.2|586.6|586.8|586.2|587.3|586.7|586.8|586.2|34
1726126500000|2024-09-12 07:35:00|586.9|586.3|586.8|586.2|586.9|586.3|586.5|585.9|44
1726126800000|2024-09-12 07:40:00|586.7|586.1|587.1|586.5|587.1|586.5|586.6|586|66
1726127100000|2024-09-12 07:45:00|586.8|586.2|586.6|586|586.8|586.2|586.6|586|31
1726127400000|2024-09-12 07:50:00|586.8|586.2|587.3|586.7|587.3|586.7|586.8|586.2|98
1726127700000|2024-09-12 07:55:00|587.1|586.5|587.3|586.7|587.6|587|587.1|586.5|109
1726128000000|2024-09-12 08:00:00|587.6|587|587.6|587|587.6|587|587.6|587|41
1726128300000|2024-09-12 08:05:00|587.7|587.1|587.8|587.2|588|587.4|587.6|587|94
1726128600000|2024-09-12 08:10:00|587.6|587|588.8|588.2|589.3|588.7|587.6|587|198
1726128900000|2024-09-12 08:15:00|588.7|588.1|589.1|588.5|589.3|588.7|588.6|588|211
1726129200000|2024-09-12 08:20:00|588.9|588.3|591.2|590.6|591.2|590.6|588.9|588.3|367
1726129500000|2024-09-12 08:25:00|591.1|590.5|590.6|590|591.1|590.5|590.3|589.7|94
1726129800000|2024-09-12 08:30:00|590.8|590.2|591.3|590.7|591.8|591.2|590.8|590.2|180
1726130100000|2024-09-12 08:35:00|591.1|590.5|591.4|590.8|591.4|590.8|591.1|590.5|45
1726130400000|2024-09-12 08:40:00|591.3|590.7|590.6|590|591.6|591|590.6|590|64
1726130700000|2024-09-12 08:45:00|590.5|589.9|592|591.4|592|591.4|590.5|589.9|199
1726131000000|2024-09-12 08:50:00|591.9|591.3|592.1|591.5|592.6|592|591.8|591.2|175
1726131300000|2024-09-12 08:55:00|592.3|591.7|591.9|591.3|592.4|591.8|591.1|590.5|291
1726131600000|2024-09-12 09:00:00|591.8|591.2|590.7|590.1|591.8|591.2|590.6|590|152
1726131900000|2024-09-12 09:05:00|590.8|590.2|590.8|590.2|592.1|591.5|590.8|590.2|202
1726132200000|2024-09-12 09:10:00|591.1|590.5|591.1|590.5|591.1|590.5|590.7|590.1|43
1726132500000|2024-09-12 09:15:00|590.8|590.2|590.3|589.7|590.8|590.2|590.1|589.5|121
1726132800000|2024-09-12 09:20:00|590.1|589.5|590.4|589.8|590.6|590|590.1|589.5|32
1726133100000|2024-09-12 09:25:00|590.3|589.7|590.6|590|590.6|590|589.9|589.3|91
1726133400000|2024-09-12 09:30:00|590.5|589.9|590.1|589.5|590.6|590|589.8|589.2|55
1726133700000|2024-09-12 09:35:00|589.9|589.3|589.4|588.8|590.1|589.5|589.4|588.8|95
1726134000000|2024-09-12 09:40:00|589.3|588.7|588.8|588.2|589.6|589|588.6|588|57
1726134300000|2024-09-12 09:45:00|589.1|588.5|589.3|588.7|589.4|588.8|589.1|588.5|22
1726134600000|2024-09-12 09:50:00|589.4|588.8|589.2|588.6|589.6|589|589.1|588.5|48
1726134900000|2024-09-12 09:55:00|589.3|588.7|589.1|588.5|589.8|589.2|589.1|588.5|53
1726135200000|2024-09-12 10:00:00|589.3|588.7|589.2|588.6|589.4|588.8|589.1|588.5|40
1726135500000|2024-09-12 10:05:00|589.3|588.7|589.1|588.5|589.4|588.8|588.8|588.2|14
1726135800000|2024-09-12 10:10:00|589|588.4|589.8|589.2|590.3|589.7|589|588.4|226
1726136100000|2024-09-12 10:15:00|589.9|589.3|590.1|589.5|590.1|589.5|589.3|588.7|48
1726136400000|2024-09-12 10:20:00|590.2|589.6|590.3|589.7|590.6|590|590.1|589.5|19
1726136700000|2024-09-12 10:25:00|590.4|589.8|590.8|590.2|590.8|590.2|590.3|589.7|57
1726137000000|2024-09-12 10:30:00|590.6|590|590.9|590.3|591.1|590.5|590.1|589.5|60
1726137300000|2024-09-12 10:35:00|590.8|590.2|590.6|590|590.9|590.3|590.3|589.7|22
1726137600000|2024-09-12 10:40:00|590.3|589.7|590.2|589.6|590.3|589.7|590.1|589.5|47
1726137900000|2024-09-12 10:45:00|590.3|589.7|591.3|590.7|591.3|590.7|590.3|589.7|57
1726138200000|2024-09-12 10:50:00|591.8|591.2|591.5|590.9|591.8|591.2|591.5|590.9|122
1726138500000|2024-09-12 10:55:00|591.6|591|591.9|591.3|591.9|591.3|591.3|590.7|28
1726138800000|2024-09-12 11:00:00|592.1|591.5|591.1|590.5|592.1|591.5|590.6|590|345
1726139100000|2024-09-12 11:05:00|591.2|590.6|590.6|590|591.4|590.8|590.6|590|135
1726139400000|2024-09-12 11:10:00|590.7|590.1|591.1|590.5|591.1|590.5|590.7|590.1|26
1726139700000|2024-09-12 11:15:00|590.9|590.3|592.6|592|592.6|592|590.9|590.3|80
1726140000000|2024-09-12 11:20:00|592.8|592.2|592.8|592.2|593.8|593.2|592.7|592.1|401
1726140300000|2024-09-12 11:25:00|592.7|592.1|593|592.4|593.1|592.5|592.4|591.8|96
1726140600000|2024-09-12 11:30:00|592.9|592.3|592.9|592.3|593|592.4|592.6|592|55
1726140900000|2024-09-12 11:35:00|592.6|592|592.4|591.8|592.6|592|592.1|591.5|91
1726141200000|2024-09-12 11:40:00|592.3|591.7|592.3|591.7|592.4|591.8|591.6|591|55
1726141500000|2024-09-12 11:45:00|592.4|591.8|592.9|592.3|593.1|592.5|592.4|591.8|48
1726141800000|2024-09-12 11:50:00|592.8|592.2|593.1|592.5|593.1|592.5|592.6|592|103
1726142100000|2024-09-12 11:55:00|593|592.4|592.4|591.8|593|592.4|591.9|591.3|206
1726142400000|2024-09-12 12:00:00|592.3|591.7|592.1|591.5|592.4|591.8|591.9|591.3|57
1726142700000|2024-09-12 12:05:00|591.9|591.3|591.1|590.5|591.9|591.3|591.1|590.5|123
1726143000000|2024-09-12 12:10:00|591.3|590.7|590.6|590|591.4|590.8|590.3|589.7|122
1726143300000|2024-09-12 12:15:00|590.5|589.9|590.6|590|590.8|590.2|590|589.4|67
1726143600000|2024-09-12 12:20:00|590.8|590.2|590.1|589.5|590.9|590.3|590.1|589.5|48
1726143900000|2024-09-12 12:25:00|590.4|589.8|590.4|589.8|590.9|590.3|590.1|589.5|75
1726144200000|2024-09-12 12:30:00|590.1|589.5|590.4|589.8|590.4|589.8|589.9|589.3|163
1726144500000|2024-09-12 12:35:00|590.6|590|592.4|591.8|592.4|591.8|590.1|589.5|408
1726144800000|2024-09-12 12:40:00|592.5|591.9|591.6|591|592.6|592|591.1|590.3|558
1726147800000|2024-09-12 13:30:00|591.5|590.9|593.6|593|595.3|594.7|591.1|590.5|1990
1726148100000|2024-09-12 13:35:00|593.7|593.1|591.6|591|593.8|593.2|591|590.4|955
1726148400000|2024-09-12 13:40:00|591.8|591.2|592.1|591.5|592.4|591.8|591.1|590.5|495
1726148700000|2024-09-12 13:45:00|591.6|591|591.1|590.5|592|591.4|590.8|590.2|505
1726149000000|2024-09-12 13:50:00|591.2|590.6|589.1|588.5|591.6|591|588.9|588.3|654
1726149300000|2024-09-12 13:55:00|589|588.4|588.8|588.2|589.6|589|588.6|588|601
1726149600000|2024-09-12 14:00:00|588.9|588.3|590.1|589.5|590.3|589.7|588.6|588|550
1726149900000|2024-09-12 14:05:00|589.9|589.3|589.4|588.8|590.9|590.3|589.1|588.5|423
1726150200000|2024-09-12 14:10:00|589.5|588.9|589.1|588.5|590.1|589.5|588.6|588|404
1726150500000|2024-09-12 14:15:00|588.9|588.3|589.1|588.5|589.9|589.3|588.8|588.2|292
1726150800000|2024-09-12 14:20:00|589.3|588.7|588.9|588.3|589.9|589.3|588.3|587.7|366
1726151100000|2024-09-12 14:25:00|589|588.4|589.1|588.5|589.4|588.8|587.9|587.3|391
1726151400000|2024-09-12 14:30:00|589.2|588.6|587.5|586.9|589.5|588.9|587.3|586.7|329
1726151700000|2024-09-12 14:35:00|587.4|586.8|588.6|588|588.8|588.2|587.4|586.8|223
1726152000000|2024-09-12 14:40:00|588.4|587.8|588.7|588.1|588.9|588.3|587.8|587.2|218
1726152300000|2024-09-12 14:45:00|588.6|588|589.6|589|589.8|589.2|588.6|588|493
1726152600000|2024-09-12 14:50:00|589.7|589.1|589.1|588.5|590.3|589.7|589.1|588.5|263
1726152900000|2024-09-12 14:55:00|589.3|588.7|587.4|586.8|589.4|588.8|587.4|586.8|168
1726153200000|2024-09-12 15:00:00|587.3|586.7|587.9|587.3|588.1|587.5|586.9|586.3|375
1726153500000|2024-09-12 15:05:00|587.8|587.2|588.6|588|588.8|588.2|587.8|587.2|199
1726153800000|2024-09-12 15:10:00|588.3|587.7|588.4|587.8|588.8|588.2|587.1|586.5|314
1726154100000|2024-09-12 15:15:00|588.6|588|588.6|588|589.1|588.5|587.8|587.2|438
1726154400000|2024-09-12 15:20:00|588.7|588.1|589.4|588.8|590.6|590|588.4|587.8|544
1726154700000|2024-09-12 15:25:00|589.5|588.9|589.9|589.3|590.3|589.7|589.1|588.5|356
1726155000000|2024-09-12 15:30:00|589.8|589.2|589.9|589.3|589.9|589.3|588.9|588.3|252
1726155300000|2024-09-12 15:35:00|590.1|589.5|589.4|588.8|590.1|589.5|589.2|588.6|170
1726155600000|2024-09-12 15:40:00|589.3|588.7|589.2|588.6|590.1|589.5|588.8|588.2|140
1726155900000|2024-09-12 15:45:00|589.1|588.5|589.1|588.5|589.1|588.5|587.8|587.2|242
1726156200000|2024-09-12 15:50:00|589.3|588.7|588.6|588|589.5|588.9|588.3|587.7|217
1726156500000|2024-09-12 15:55:00|588.4|587.8|588.7|588.1|589.3|588.5|587.6|587|566
1726156800000|2024-09-12 16:00:00|588.6|588|583.4|582.8|588.6|588|581.2|580.6|1853
1726157100000|2024-09-12 16:05:00|583.6|583|587.5|586.9|588.4|587.8|583.1|582.5|1226
1726157400000|2024-09-12 16:10:00|587.4|586.8|583.7|583.1|589.8|589.2|583.7|583.1|1109
1726157700000|2024-09-12 16:15:00|583.4|582.8|581.4|580.8|583.4|582.8|580.8|580.2|889
1726158000000|2024-09-12 16:20:00|581.3|580.7|581.4|580.8|582.9|582.3|581.1|580.5|402
1726158300000|2024-09-12 16:25:00|581.3|580.7|580.1|579.5|582.3|581.7|580|579.4|479
1726158600000|2024-09-12 16:30:00|580|579.4|578.9|578.3|580.4|579.8|577.7|577.1|1053
1726158900000|2024-09-12 16:35:00|578.8|578.2|579.7|579.1|579.9|579.3|578.4|577.8|322
1726159200000|2024-09-12 16:40:00|579.9|579.3|577.7|577.1|579.9|579.3|577|576.4|665
1726159500000|2024-09-12 16:45:00|577.5|576.9|578.7|578.1|579|578.4|577.5|576.9|738
1726159800000|2024-09-12 16:50:00|578.5|577.9|579.9|579.3|580.2|579.6|578.4|577.8|615
1726160100000|2024-09-12 16:55:00|580.1|579.5|581.7|581.1|581.9|581.3|579.7|579.1|477
1726160400000|2024-09-12 17:00:00|581.8|581.2|581.9|581.3|582.4|581.8|580.9|580.3|337
1726160700000|2024-09-12 17:05:00|581.8|581.2|582.4|581.8|583.2|582.6|581.4|580.8|344
1726161000000|2024-09-12 17:10:00|582.5|581.9|582.2|581.6|582.9|582.3|581.8|581.2|300
1726161300000|2024-09-12 17:15:00|582.3|581.7|581.9|581.3|582.9|582.3|581.9|581.3|181
1726161600000|2024-09-12 17:20:00|582.2|581.6|580.2|579.6|582.2|581.6|580|579.4|500
1726161900000|2024-09-12 17:25:00|580|579.4|579|578.4|580|579.4|578.9|578.3|179
1726162200000|2024-09-12 17:30:00|579.1|578.5|580|579.4|580.1|579.5|578.2|577.6|285
1726162500000|2024-09-12 17:35:00|579.9|579.3|580.7|580.1|581.1|580.5|579.6|579|137
1726162800000|2024-09-12 17:40:00|580.6|580|581|580.4|581.8|581.2|580.5|579.9|176
1726163100000|2024-09-12 17:45:00|580.8|580.2|581.2|580.6|581.2|580.6|580.5|579.9|204
1726163400000|2024-09-12 17:50:00|580.7|580.1|580.7|580.1|581.2|580.6|580.7|580.1|411
1726163700000|2024-09-12 17:55:00|580.5|579.9|580.5|579.9|580.7|580.1|579.7|579.1|357
1726164000000|2024-09-12 18:00:00|580.7|580.1|581.5|580.9|581.9|581.3|580.4|579.8|378
1726164300000|2024-09-12 18:05:00|581.4|580.8|583.5|582.9|583.8|583.2|581.2|580.6|765
1726164600000|2024-09-12 18:10:00|583.6|583|582.5|581.9|583.6|583|581.7|581.1|1646
1726164900000|2024-09-12 18:15:00|582.2|581.6|583.2|582.6|583.6|583|582.2|581.6|559
1726185600000|2024-09-13 00:00:00|582.1|581.5|585.4|584.8|585.4|584.8|582|581.4|232
1726185900000|2024-09-13 00:05:00|585.5|584.9|586.1|585.5|586.3|585.7|585.1|584.5|125
1726186200000|2024-09-13 00:10:00|585.9|585.3|586|585.4|586|585.4|585.7|585.1|27
1726186500000|2024-09-13 00:15:00|585.9|585.3|586.3|585.7|586.3|585.7|585.9|585.3|22
1726186800000|2024-09-13 00:20:00|586.2|585.6|586.5|585.9|586.5|585.9|586.2|585.6|27
1726187100000|2024-09-13 00:25:00|586.4|585.8|586.3|585.7|586.4|585.8|586|585.4|18
1726187400000|2024-09-13 00:30:00|586.2|585.6|585.5|584.9|586.2|585.6|585.5|584.9|41
1726187700000|2024-09-13 00:35:00|585.4|584.8|585.5|584.9|585.5|584.9|585.4|584.8|2
1726188000000|2024-09-13 00:40:00|585.3|584.7|585.5|584.9|585.5|584.9|585.2|584.6|10
1726188300000|2024-09-13 00:45:00|585.3|584.7|585.5|584.9|585.5|584.9|585.3|584.7|9
1726188600000|2024-09-13 00:50:00|585.6|585|585.8|585.2|586|585.4|585.5|584.9|29
1726188900000|2024-09-13 00:55:00|585.9|585.3|586.3|585.7|586.5|585.9|585.7|585.1|10
1726189200000|2024-09-13 01:00:00|586.2|585.6|587|586.4|587|586.4|586.2|585.6|56
1726189500000|2024-09-13 01:05:00|587.2|586.6|587|586.4|587.2|586.6|586.7|586.1|41
1726189800000|2024-09-13 01:10:00|586.9|586.3|586.4|585.8|587|586.4|586.4|585.8|21
1726190100000|2024-09-13 01:15:00|586.3|585.7|586.7|586.1|586.7|586.1|586.2|585.6|18
1726190400000|2024-09-13 01:20:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|15
1726190700000|2024-09-13 01:25:00|586.1|585.5|586|585.4|586.2|585.6|586|585.4|6
1726191000000|2024-09-13 01:30:00|586.2|585.6|586.5|585.9|586.5|585.9|586.1|585.5|39
1726191300000|2024-09-13 01:35:00|586.8|586.2|586.8|586.2|586.8|586.2|586.3|585.7|43
1726191600000|2024-09-13 01:40:00|586.6|586|586.3|585.7|586.8|586.2|586.3|585.7|9
1726191900000|2024-09-13 01:45:00|586.5|585.9|586.5|585.9|586.5|585.9|586.3|585.7|17
1726192200000|2024-09-13 01:50:00|586.3|585.7|585.8|585.2|586.3|585.7|585.5|584.9|17
1726192500000|2024-09-13 01:55:00|585.9|585.3|586|585.4|586|585.4|585.8|585.2|17
1726192800000|2024-09-13 02:00:00|585.9|585.3|586|585.4|586|585.4|585.8|585.2|5
1726193100000|2024-09-13 02:05:00|585.9|585.3|586|585.4|586|585.4|585.9|585.3|17
1726193400000|2024-09-13 02:10:00|586.3|585.7|586.1|585.5|586.3|585.7|586|585.4|11
1726193700000|2024-09-13 02:15:00|586.2|585.6|586.5|585.9|586.5|585.9|586.2|585.6|5
1726194000000|2024-09-13 02:20:00|586.8|586.2|585.5|584.9|587.2|586.4|585.5|584.9|85
1726194300000|2024-09-13 02:25:00|585.3|584.7|585.1|584.5|585.3|584.7|585|584.4|10
1726194600000|2024-09-13 02:30:00|585|584.4|584.8|584.2|585.2|584.6|584.8|584.2|18
1726194900000|2024-09-13 02:35:00|585|584.4|583.4|582.8|585|584.4|583.4|582.8|40
1726195200000|2024-09-13 02:40:00|583.3|582.7|583.6|583|583.8|583.2|583.2|582.6|22
1726195500000|2024-09-13 02:45:00|583.5|582.9|583.5|582.9|583.8|583.2|583.5|582.9|8
1726195800000|2024-09-13 02:50:00|583.3|582.7|583.6|583|583.8|583.2|583.3|582.7|3
1726196100000|2024-09-13 02:55:00|583.8|583.2|583.5|582.9|583.8|583.2|583.3|582.7|10
1726196400000|2024-09-13 03:00:00|583.6|583|583.4|582.8|583.8|583.2|583.3|582.7|23
1726196700000|2024-09-13 03:05:00|583.3|582.7|583.5|582.9|583.5|582.9|583.2|582.6|23
1726197000000|2024-09-13 03:10:00|583.6|583|583.2|582.6|583.6|583|583.2|582.6|6
1726197300000|2024-09-13 03:15:00|583.3|582.7|583.3|582.7|583.3|582.7|583.2|582.6|9
1726197600000|2024-09-13 03:20:00|583.4|582.8|583.7|583.1|583.8|583.2|583.3|582.7|16
1726197900000|2024-09-13 03:25:00|583.6|583|583.8|583.2|583.8|583.2|583.5|582.9|40
1726198200000|2024-09-13 03:30:00|583.3|582.7|583.3|582.7|583.5|582.9|583.3|582.7|17
1726198500000|2024-09-13 03:35:00|583.4|582.8|583.5|582.9|583.8|583.2|583.4|582.8|1
1726198800000|2024-09-13 03:40:00|583.7|583.1|583.4|582.8|583.8|583.2|583.3|582.7|4
1726199100000|2024-09-13 03:45:00|583.5|582.9|583.3|582.7|583.5|582.9|583.3|582.7|8
1726199400000|2024-09-13 03:50:00|583.5|582.9|583.7|583.1|583.7|583.1|583.5|582.9|1
1726199700000|2024-09-13 03:55:00|583.8|583.2|584.5|583.9|584.5|583.9|583.8|583.2|703
1726200000000|2024-09-13 04:00:00|584.4|583.8|584.5|583.9|584.5|583.9|584.3|583.7|24
1726200300000|2024-09-13 04:05:00|||||||||1
1726200600000|2024-09-13 04:10:00|584.6|584|584.7|584.1|584.8|584.2|584.4|583.8|27
1726200900000|2024-09-13 04:15:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|7
1726201200000|2024-09-13 04:20:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|12
1726201500000|2024-09-13 04:25:00|584|583.4|585.3|584.7|585.3|584.7|584|583.4|93
1726201800000|2024-09-13 04:30:00|585|584.4|585|584.4|585|584.4|585|584.4|7
1726202100000|2024-09-13 04:35:00|584.8|584.2|584.8|584.2|585.1|584.5|584.8|584.2|29
1726202400000|2024-09-13 04:40:00|584.7|584.1|584.8|584.2|584.8|584.2|584.7|584.1|16
1726202700000|2024-09-13 04:45:00|584.7|584.1|584.8|584.2|584.8|584.2|584.7|584.1|25
1726203000000|2024-09-13 04:50:00|584.3|583.7|584|583.4|584.4|583.8|584|583.4|11
1726203300000|2024-09-13 04:55:00|584.3|583.7|584.5|583.9|584.5|583.9|584.3|583.7|7
1726203600000|2024-09-13 05:00:00|584.3|583.7|584.3|583.7|584.4|583.8|584.3|583.7|6
1726203900000|2024-09-13 05:05:00|584.5|583.9|584.5|583.9|584.5|583.9|584.3|583.7|12
1726204200000|2024-09-13 05:10:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|6
1726204500000|2024-09-13 05:15:00|584.4|583.8|584.8|584.2|584.8|584.2|584.4|583.8|6
1726204800000|2024-09-13 05:20:00|584.7|584.1|585.5|584.9|585.5|584.9|584.7|584.1|42
1726205100000|2024-09-13 05:25:00|585.6|585|585.8|585.2|585.8|585.2|585.5|584.9|20
1726205400000|2024-09-13 05:30:00|585.5|584.9|585.5|584.9|585.8|585.2|585.5|584.9|6
1726205700000|2024-09-13 05:35:00|585.7|585.1|585.5|584.9|585.8|585.2|585.3|584.7|6
1726206000000|2024-09-13 05:40:00|585.6|585|585.3|584.7|585.6|585|585.3|584.7|17
1726206300000|2024-09-13 05:45:00|585.4|584.8|584.3|583.7|585.4|584.8|584.3|583.7|50
1726206600000|2024-09-13 05:50:00|584.5|583.9|584.7|584.1|584.8|584.2|584.4|583.8|21
1726206900000|2024-09-13 05:55:00|584.8|584.2|584.8|584.2|585|584.4|584.6|584|7
1726207200000|2024-09-13 06:00:00|584.5|583.9|584.3|583.7|584.6|584|584.3|583.7|9
1726207500000|2024-09-13 06:05:00|584.2|583.6|584.5|583.9|584.5|583.9|584|583.4|21
1726207800000|2024-09-13 06:10:00|584.3|583.7|584.3|583.7|584.3|583.7|584|583.4|11
1726208100000|2024-09-13 06:15:00|584.4|583.8|584.8|584.2|585|584.4|584.4|583.8|28
1726208400000|2024-09-13 06:20:00|584.9|584.3|585|584.4|585.3|584.7|584.8|584.2|17
1726208700000|2024-09-13 06:25:00|585.3|584.7|585|584.4|585.3|584.7|585|584.4|28
1726209000000|2024-09-13 06:30:00|584.8|584.2|584.8|584.2|584.8|584.2|584.5|583.9|23
1726209300000|2024-09-13 06:35:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|31
1726209600000|2024-09-13 06:40:00|584.8|584.2|585.3|584.7|585.3|584.7|584.8|584.2|9
1726209900000|2024-09-13 06:45:00|585.4|584.8|585.1|584.5|585.5|584.9|585.1|584.5|7
1726210200000|2024-09-13 06:50:00|585|584.4|585.3|584.7|585.3|584.7|585|584.4|4
1726210500000|2024-09-13 06:55:00|585.5|584.9|585.7|585.1|585.8|585.2|585.5|584.9|16
1726210800000|2024-09-13 07:00:00|585.6|585|585.7|585.1|585.8|585.2|585.5|584.9|18
1726211100000|2024-09-13 07:05:00|585.8|585.2|586.3|585.7|586.8|586.2|585.8|585.2|64
1726211400000|2024-09-13 07:10:00|586.8|586.2|586.4|585.8|586.8|586.2|586.3|585.7|26
1726211700000|2024-09-13 07:15:00|586.3|585.7|587.8|587.2|587.8|587.2|586.3|585.7|65
1726212000000|2024-09-13 07:20:00|587.6|587|587.3|586.7|587.6|587|587|586.4|28
1726212300000|2024-09-13 07:25:00|587.5|586.9|587.5|586.9|587.6|587|587.5|586.9|16
1726212600000|2024-09-13 07:30:00|587.6|587|587|586.4|587.6|587|587|586.4|26
1726212900000|2024-09-13 07:35:00|587.1|586.5|587.3|586.7|587.3|586.7|586.8|586.2|56
1726213200000|2024-09-13 07:40:00|587.2|586.6|587.8|587.2|588.3|587.7|587.2|586.6|60
1726213500000|2024-09-13 07:45:00|588|587.4|588|587.4|588.1|587.5|588|587.4|16
1726213800000|2024-09-13 07:50:00|588.2|587.6|588.1|587.5|588.2|587.6|587.8|587.2|9
1726214100000|2024-09-13 07:55:00|588|587.4|589|588.4|589.4|588.8|588|587.4|661
1726214400000|2024-09-13 08:00:00|589.2|588.6|589.7|589.1|589.8|589.2|589.2|588.6|88
1726214700000|2024-09-13 08:05:00|589.5|588.9|589.2|588.6|589.6|589|589.2|588.6|57
1726215000000|2024-09-13 08:10:00|589|588.4|589.8|589.2|589.8|589.2|589|588.4|76
1726215300000|2024-09-13 08:15:00|589.7|589.1|589.1|588.5|589.7|589.1|589|588.4|21
1726215600000|2024-09-13 08:20:00|589|588.4|588.7|588.1|589.1|588.5|588.7|588.1|21
1726215900000|2024-09-13 08:25:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|40
1726216200000|2024-09-13 08:30:00|588.7|588.1|588.5|587.9|588.8|588.2|588.5|587.9|15
1726216500000|2024-09-13 08:35:00|588.2|587.6|588.2|587.6|588.3|587.7|588|587.4|48
1726216800000|2024-09-13 08:40:00|588.4|587.8|587.7|587.1|588.5|587.9|587.5|586.9|38
1726217100000|2024-09-13 08:45:00|587.8|587.2|589.2|588.6|589.6|589|587.8|587.2|152
1726217400000|2024-09-13 08:50:00|589|588.4|589.7|589.1|590|589.4|589|588.4|64
1726217700000|2024-09-13 08:55:00|589.6|589|591.7|591.1|591.7|591.1|589.6|589|878
1726218000000|2024-09-13 09:00:00|591.5|590.9|591.7|591.1|592.5|591.9|591.5|590.9|338
1726218300000|2024-09-13 09:05:00|591.8|591.2|591.7|591.1|592.5|591.9|591.7|591.1|139
1726218600000|2024-09-13 09:10:00|591.6|591|592.5|591.9|592.5|591.9|591.5|590.9|86
1726218900000|2024-09-13 09:15:00|592.2|591.6|592|591.4|592.3|591.7|592|591.4|64
1726219200000|2024-09-13 09:20:00|591.7|591.1|591.5|590.9|591.7|591.1|591.2|590.6|52
1726219500000|2024-09-13 09:25:00|591.7|591.1|591.4|590.8|591.7|591.1|591.2|590.6|33
1726219800000|2024-09-13 09:30:00|591.1|590.5|591.5|590.9|591.5|590.9|591.1|590.5|46
1726220100000|2024-09-13 09:35:00|591.7|591.1|591.8|591.2|592|591.4|591.7|591.1|42
1726220400000|2024-09-13 09:40:00|592|591.4|591.7|591.1|592|591.4|591.5|590.9|47
1726220700000|2024-09-13 09:45:00|591.8|591.2|592.3|591.7|592.3|591.7|591.7|591.1|24
1726221000000|2024-09-13 09:50:00|592|591.4|591.8|591.2|592.1|591.5|591.7|591.1|34
1726221300000|2024-09-13 09:55:00|591.9|591.3|591.6|591|592|591.4|591.5|590.9|30
1726221600000|2024-09-13 10:00:00|591.5|590.9|591.5|590.9|591.9|591.3|591.3|590.7|49
1726221900000|2024-09-13 10:05:00|591.1|590.5|591|590.4|591.3|590.7|591|590.4|22
1726222200000|2024-09-13 10:10:00|591.2|590.6|591.3|590.7|591.4|590.8|591|590.4|24
1726222500000|2024-09-13 10:15:00|591.4|590.8|591|590.4|591.5|590.9|591|590.4|24
1726222800000|2024-09-13 10:20:00|591.1|590.5|591.2|590.6|591.2|590.6|591.1|590.5|5
1726223100000|2024-09-13 10:25:00|591.3|590.7|591.5|590.9|591.5|590.9|591.2|590.6|14
1726223400000|2024-09-13 10:30:00|591.7|591.1|591.4|590.8|591.7|591.1|591.2|590.6|23
1726223700000|2024-09-13 10:35:00|591.5|590.9|591.8|591.2|591.8|591.2|591.5|590.9|35
1726224000000|2024-09-13 10:40:00|591.9|591.3|592.2|591.6|592.5|591.9|591.9|591.3|37
1726224300000|2024-09-13 10:45:00|592.1|591.5|592.2|591.6|592.5|591.9|592|591.4|55
1726224600000|2024-09-13 10:50:00|592.4|591.8|592|591.4|592.4|591.8|592|591.4|30
1726224900000|2024-09-13 10:55:00|592.2|591.6|592.1|591.5|592.5|591.9|592|591.4|54
1726225200000|2024-09-13 11:00:00|592.2|591.6|592.5|591.9|592.5|591.9|592.2|591.6|17
1726225500000|2024-09-13 11:05:00|592.9|592.3|593.3|592.7|593.3|592.7|592.9|592.3|276
1726225800000|2024-09-13 11:10:00|593.2|592.6|593.5|592.9|593.5|592.9|593.2|592.6|141
1726226100000|2024-09-13 11:15:00|593.8|593.2|593.8|593.2|594.1|593.5|593.7|593.1|111
1726226400000|2024-09-13 11:20:00|593.7|593.1|593.5|592.9|593.8|593.2|593.3|592.7|71
1726226700000|2024-09-13 11:25:00|593.4|592.8|593.3|592.7|593.9|593.3|593.2|592.6|93
1726227000000|2024-09-13 11:30:00|593.5|592.9|593.5|592.9|593.5|592.9|593.2|592.6|64
1726227300000|2024-09-13 11:35:00|593.8|593.2|593.5|592.9|593.8|593.2|593.4|592.8|177
1726227600000|2024-09-13 11:40:00|593.4|592.8|593.2|592.6|593.7|593.1|593.2|592.6|34
1726227900000|2024-09-13 11:45:00|593.4|592.8|593.5|592.9|593.5|592.9|593.2|592.6|29
1726228200000|2024-09-13 11:50:00|593.7|593.1|593.8|593.2|594.2|593.6|593.6|593|112
1726228500000|2024-09-13 11:55:00|593.9|593.3|594.8|594.2|595|594.4|593.5|592.9|173
1726228800000|2024-09-13 12:00:00|594.7|594.1|596.6|596|596.9|596.3|594.5|593.9|422
1726229100000|2024-09-13 12:05:00|596.5|595.9|597|596.4|597.5|596.9|596.4|595.8|474
1726229400000|2024-09-13 12:10:00|597.2|596.6|597|596.4|598|597.4|597|596.4|417
1726229700000|2024-09-13 12:15:00|597.1|596.5|597.3|596.7|597.8|597.2|596.9|596.3|219
1726230000000|2024-09-13 12:20:00|597.5|596.9|597.8|597.2|598|597.4|597.5|596.9|157
1726230300000|2024-09-13 12:25:00|597.9|597.3|596.7|596.1|598|597.4|596.6|596|162
1726230600000|2024-09-13 12:30:00|596.8|596.2|596.6|596|597|596.4|596.3|595.7|241
1726230900000|2024-09-13 12:35:00|596|595.4|595.8|595.2|596.8|596.2|595.8|595.2|640
1726231200000|2024-09-13 12:40:00|595.9|595.3|594.6|594|596|595.4|594.3|593.7|339
1726234200000|2024-09-13 13:30:00|595|594.4|600|599.4|600.2|599.6|595|594.4|2560
1726234500000|2024-09-13 13:35:00|600.2|599.6|597.1|596.5|600.2|599.6|597|596.4|1564
1726234800000|2024-09-13 13:40:00|597|596.4|599.4|598.8|599.4|598.8|597|596.4|1314
1726235100000|2024-09-13 13:45:00|599.7|599.1|600.7|600.1|601.5|600.9|599.7|599.1|3090
1726235400000|2024-09-13 13:50:00|600.9|600.3|602.2|601.6|602.4|601.8|600.8|600.2|1254
1726235700000|2024-09-13 13:55:00|602.3|601.7|601.5|600.9|602.4|601.8|600.7|600.1|1195
1726236000000|2024-09-13 14:00:00|601.6|601|597.9|597.3|602.3|601.7|597.9|597.3|1076
1726236300000|2024-09-13 14:05:00|597.7|597.1|599.1|598.5|599.2|598.6|597.7|597.1|876
1726236600000|2024-09-13 14:10:00|599.2|598.6|597.5|596.9|599.4|598.8|597.5|596.9|655
1726236900000|2024-09-13 14:15:00|597.7|597.1|596.6|596|598.4|597.8|596.2|595.6|699
1726237200000|2024-09-13 14:20:00|596.5|595.9|595.4|594.8|597.2|596.6|595.3|594.7|497
1726237500000|2024-09-13 14:25:00|595.3|594.7|596.4|595.8|596.4|595.8|594.7|594.1|547
1726237800000|2024-09-13 14:30:00|596.5|595.9|597.4|596.8|598.9|598.3|596.5|595.9|752
1726238100000|2024-09-13 14:35:00|597.7|597.1|596.4|595.8|597.9|597.3|595.9|595.3|552
1726238400000|2024-09-13 14:40:00|596.5|595.9|598.6|598|598.7|598.1|596.4|595.8|396
1726238700000|2024-09-13 14:45:00|598.5|597.9|598.7|598.1|598.9|598.3|597.9|597.3|371
1726239000000|2024-09-13 14:50:00|598.2|597.6|598.7|598.1|598.9|598.3|597.7|597.1|321
1726239300000|2024-09-13 14:55:00|598.8|598.2|597.7|597.1|599|598.4|597.5|596.9|294
1726239600000|2024-09-13 15:00:00|597.9|597.3|598.7|598.1|598.7|598.1|597.2|596.6|454
1726239900000|2024-09-13 15:05:00|598.5|597.9|598.2|597.6|599.2|598.6|598|597.4|334
1726240200000|2024-09-13 15:10:00|598.3|597.7|598.1|597.5|599.4|598.8|598|597.4|343
1726240500000|2024-09-13 15:15:00|598.2|597.6|597.4|596.8|598.6|598|597.2|596.6|260
1726240800000|2024-09-13 15:20:00|597.5|596.9|595.7|595.1|597.7|597.1|594.7|594.1|611
1726241100000|2024-09-13 15:25:00|595.6|595|595|594.4|595.6|595|594.7|594.1|770
1726241400000|2024-09-13 15:30:00|594.7|594.1|595.4|594.8|596.6|596|594.7|594.1|377
1726241700000|2024-09-13 15:35:00|595.5|594.9|593.3|592.7|595.9|595.3|592.9|592.3|582
1726242000000|2024-09-13 15:40:00|593.2|592.6|591.2|590.6|593.4|592.8|591.2|590.6|591
1726242300000|2024-09-13 15:45:00|591.1|590.5|590.4|589.8|591.4|590.8|589.7|589.1|741
1726242600000|2024-09-13 15:50:00|590.3|589.7|590.5|589.9|592.2|591.6|590.2|589.6|775
1726242900000|2024-09-13 15:55:00|590.7|590.1|593|592.4|593.2|592.6|590.7|590.1|531
1726243200000|2024-09-13 16:00:00|593.1|592.5|594.7|594.1|594.7|594.1|593|592.4|557
1726243500000|2024-09-13 16:05:00|595|594.4|595.1|594.5|596.2|595.6|595|594.4|457
1726243800000|2024-09-13 16:10:00|595.2|594.6|593|592.4|595.2|594.6|592.5|591.9|742
1726244100000|2024-09-13 16:15:00|593.3|592.7|593|592.4|594.2|593.6|593|592.4|283
1726244400000|2024-09-13 16:20:00|593.3|592.7|592|591.4|593.3|592.7|592|591.4|241
1726244700000|2024-09-13 16:25:00|592.2|591.6|592.6|592|593.2|592.6|592|591.4|259
1726245000000|2024-09-13 16:30:00|592.7|592.1|592.5|591.9|593.2|592.6|592.2|591.6|247
1726245300000|2024-09-13 16:35:00|592.7|592.1|592.5|591.9|592.7|592.1|592|591.4|452
1726245600000|2024-09-13 16:40:00|592.7|592.1|593.7|593.1|593.7|593.1|592.7|592.1|172
1726245900000|2024-09-13 16:45:00|593.8|593.2|593.3|592.7|594.2|593.6|593|592.4|221
1726246200000|2024-09-13 16:50:00|593.2|592.6|594.5|593.9|595|594.4|593.2|592.6|218
1726246500000|2024-09-13 16:55:00|594.4|593.8|594|593.4|594.7|594.1|594|593.4|271
1726246800000|2024-09-13 17:00:00|594.2|593.6|594.2|593.6|594.8|594.2|593.9|593.3|157
1726247100000|2024-09-13 17:05:00|594.3|593.7|594.5|593.9|594.7|594.1|593.5|592.9|173
1726247400000|2024-09-13 17:10:00|594.7|594.1|594|593.4|594.7|594.1|593.7|593.1|139
1726247700000|2024-09-13 17:15:00|593.8|593.2|594.5|593.9|594.5|593.9|593.7|593.1|161
1726248000000|2024-09-13 17:20:00|594.2|593.6|594|593.4|594.5|593.9|593.7|593.1|131
1726248300000|2024-09-13 17:25:00|594.2|593.6|594.5|593.9|594.5|593.9|594.2|593.6|132
1726248600000|2024-09-13 17:30:00|594.7|594.1|595.5|594.9|596|595.4|594.7|594.1|284
1726248900000|2024-09-13 17:35:00|595.7|595.1|595.5|594.9|596.2|595.6|595.5|594.9|205
1726249200000|2024-09-13 17:40:00|595.7|595.1|595.6|595|595.8|595.2|595.2|594.6|306
1726249500000|2024-09-13 17:45:00|595.7|595.1|595.4|594.8|596.5|595.9|595.4|594.8|556
1726249800000|2024-09-13 17:50:00|595.5|594.9|596.1|595.5|596.1|595.5|595.2|594.6|326
1726250100000|2024-09-13 17:55:00|596.3|595.7|597.6|597|597.9|597.3|596.1|595.5|976
1726250400000|2024-09-13 18:00:00|597.9|597.3|598.9|598.3|598.9|598.3|597.4|596.8|550
1726250700000|2024-09-13 18:05:00|598.8|598.2|598.9|598.3|599.1|598.5|598.1|597.5|746
1726251000000|2024-09-13 18:10:00|599.1|598.5|598.3|597.7|599.1|598.5|598.1|597.5|1487
1726251300000|2024-09-13 18:15:00|598.2|597.6|598.8|598.2|599.1|598.5|598.1|597.5|1419
1726444800000|2024-09-16 00:00:00|599.7|599.1|596.7|596.1|599.9|599.3|596.7|596.1|430
1726445100000|2024-09-16 00:05:00|596.8|596.2|597.2|596.6|597.5|596.9|596.7|596.1|462
1726445400000|2024-09-16 00:10:00|597|596.4|596.6|596|597|596.4|596.5|595.9|101
1726445700000|2024-09-16 00:15:00|596.7|596.1|597.2|596.6|597.7|597.1|596.5|595.9|71
1726446000000|2024-09-16 00:20:00|597|596.4|597.5|596.9|597.7|597.1|597|596.4|146
1726446300000|2024-09-16 00:25:00|597.2|596.6|597.5|596.9|597.5|596.9|597.1|596.5|27
1726446600000|2024-09-16 00:30:00|597.2|596.6|597.5|596.9|597.5|596.9|597.2|596.6|18
1726446900000|2024-09-16 00:35:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|16
1726447200000|2024-09-16 00:40:00|598|597.4|598|597.4|598.2|597.6|598|597.4|37
1726447500000|2024-09-16 00:45:00|597.7|597.1|597.5|596.9|597.7|597.1|597.5|596.9|10
1726447800000|2024-09-16 00:50:00|597.7|597.1|597.5|596.9|597.7|597.1|597.5|596.9|16
1726448100000|2024-09-16 00:55:00|597.2|596.6|597.2|596.6|597.2|596.6|597.2|596.6|4
1726448400000|2024-09-16 01:00:00|||||||||27
1726448700000|2024-09-16 01:05:00|597.5|596.9|598|597.4|598|597.4|597.5|596.9|21
1726449000000|2024-09-16 01:10:00|597.7|597.1|597.5|596.9|597.7|597.1|597.5|596.9|6
1726449300000|2024-09-16 01:15:00|597.4|596.8|597.5|596.9|597.5|596.9|597.4|596.8|1
1726449600000|2024-09-16 01:20:00|597.7|597.1|597.7|597.1|597.7|597.1|597.5|596.9|11
1726449900000|2024-09-16 01:25:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|40
1726450200000|2024-09-16 01:30:00|598|597.4|599|598.4|599.2|598.6|597.7|597.1|60
1726450500000|2024-09-16 01:35:00|599.2|598.6|598.6|598|599.2|598.6|598.6|598|48
1726450800000|2024-09-16 01:40:00|598.5|597.9|597.3|596.7|598.6|598|597.2|596.6|81
1726451100000|2024-09-16 01:45:00|597.2|596.6|597.5|596.9|597.5|596.9|597.2|596.6|13
1726451400000|2024-09-16 01:50:00|597.2|596.6|597|596.4|597.2|596.6|597|596.4|57
1726451700000|2024-09-16 01:55:00|596.9|596.3|597|596.4|597|596.4|596.7|596.1|37
1726452000000|2024-09-16 02:00:00|596.7|596.1|596.4|595.8|597|596.4|596.2|595.6|64
1726452300000|2024-09-16 02:05:00|596.3|595.7|596.6|596|596.7|596.1|596.2|595.6|27
1726452600000|2024-09-16 02:10:00|596.7|596.1|596.7|596.1|596.7|596.1|596.5|595.9|23
1726452900000|2024-09-16 02:15:00|596.5|595.9|596.5|595.9|596.7|596.1|596.4|595.8|25
1726453200000|2024-09-16 02:20:00|596.4|595.8|596.4|595.8|596.5|595.9|596.2|595.6|9
1726453500000|2024-09-16 02:25:00|596.3|595.7|596.5|595.9|596.5|595.9|596.2|595.6|22
1726453800000|2024-09-16 02:30:00|596.4|595.8|596.2|595.6|596.5|595.9|596.2|595.6|16
1726454100000|2024-09-16 02:35:00|||||||||2
1726454400000|2024-09-16 02:40:00|||||||||11
1726454700000|2024-09-16 02:45:00|||||||||2
1726455000000|2024-09-16 02:50:00|596.3|595.7|596.3|595.7|596.5|595.9|596|595.4|32
1726455300000|2024-09-16 02:55:00|596.2|595.6|596|595.4|596.3|595.7|595.7|595.1|41
1726455600000|2024-09-16 03:00:00|||||||||8
1726455900000|2024-09-16 03:05:00|595.8|595.2|596|595.4|596.3|595.7|595.8|595.2|50
1726456200000|2024-09-16 03:10:00|595.9|595.3|596.1|595.5|596.1|595.5|595.7|595.1|43
1726456500000|2024-09-16 03:15:00|596|595.4|595.8|595.2|596|595.4|595.6|595|23
1726456800000|2024-09-16 03:20:00|595.7|595.1|595.8|595.2|595.8|595.2|595.6|595|3
1726457100000|2024-09-16 03:25:00|595.7|595.1|596|595.4|596.1|595.5|595.7|595.1|16
1726457400000|2024-09-16 03:30:00|596.3|595.7|596.3|595.7|596.3|595.7|596.1|595.5|6
1726457700000|2024-09-16 03:35:00|596.6|596|596.2|595.6|596.8|596.2|596.2|595.6|30
1726458000000|2024-09-16 03:40:00|596.3|595.7|596|595.4|596.3|595.7|596|595.4|2
1726458300000|2024-09-16 03:45:00|596.1|595.5|595.9|595.3|596.1|595.5|595.8|595.2|25
1726458600000|2024-09-16 03:50:00|596|595.4|596.1|595.5|596.3|595.7|595.9|595.3|10
1726458900000|2024-09-16 03:55:00|595.9|595.3|595.8|595.2|595.9|595.3|595.8|595.2|12
1726459200000|2024-09-16 04:00:00|595.9|595.3|595.8|595.2|595.9|595.3|595.8|595.2|2
1726459500000|2024-09-16 04:05:00|595.9|595.3|595.9|595.3|596.1|595.5|595.9|595.3|5
1726459800000|2024-09-16 04:10:00|595.8|595.2|595.9|595.3|595.9|595.3|595.8|595.2|3
1726460100000|2024-09-16 04:15:00|596|595.4|596.3|595.7|596.3|595.7|596|595.4|7
1726460400000|2024-09-16 04:20:00|596.1|595.5|596.3|595.7|596.3|595.7|596.1|595.5|10
1726460700000|2024-09-16 04:25:00|596.1|595.5|596.1|595.5|596.1|595.5|596|595.4|8
1726461000000|2024-09-16 04:30:00|595.9|595.3|596.1|595.5|596.1|595.5|595.9|595.3|1
1726461300000|2024-09-16 04:35:00|596|595.4|595.8|595.2|596|595.4|595.8|595.2|7
1726461600000|2024-09-16 04:40:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|17
1726461900000|2024-09-16 04:45:00|596|595.4|595.7|595.1|596|595.4|595.7|595.1|3
1726462200000|2024-09-16 04:50:00|595.8|595.2|595.8|595.2|595.9|595.3|595.7|595.1|6
1726462500000|2024-09-16 04:55:00|595.3|594.7|595.4|594.8|595.4|594.8|595.2|594.6|21
1726462800000|2024-09-16 05:00:00|595.5|594.9|596|595.4|596.1|595.5|595.5|594.9|16
1726463100000|2024-09-16 05:05:00|596.2|595.6|595.9|595.3|596.2|595.6|595.8|595.2|23
1726463400000|2024-09-16 05:10:00|595.8|595.2|596|595.4|596.1|595.5|595.8|595.2|4
1726463700000|2024-09-16 05:15:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|13
1726464000000|2024-09-16 05:20:00|595.7|595.1|595.8|595.2|595.8|595.2|595.6|595|12
1726464300000|2024-09-16 05:25:00|595.7|595.1|595.6|595|595.8|595.2|595.6|595|41
1726464600000|2024-09-16 05:30:00|595.7|595.1|594.8|594.2|595.8|595.2|594.6|594|80
1726464900000|2024-09-16 05:35:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|50
1726465200000|2024-09-16 05:40:00|595.1|594.5|595.1|594.5|595.3|594.7|595|594.4|247
1726465500000|2024-09-16 05:45:00|594.9|594.3|593.9|593.3|595.4|594.8|593.9|593.3|897
1726465800000|2024-09-16 05:50:00|593.4|592.8|593.4|592.8|593.9|593.3|593.4|592.8|93
1726466100000|2024-09-16 05:55:00|593.3|592.7|593.4|592.8|593.8|593.2|593.3|592.7|33
1726466400000|2024-09-16 06:00:00|593.3|592.7|593.4|592.8|593.4|592.8|592.9|592.3|41
1726466700000|2024-09-16 06:05:00|593.3|592.7|593.2|592.6|593.3|592.7|593.2|592.6|11
1726467000000|2024-09-16 06:10:00|593.1|592.5|592.9|592.3|593.1|592.5|592.9|592.3|12
1726467300000|2024-09-16 06:15:00|593.1|592.5|592.9|592.3|593.2|592.6|592.9|592.3|32
1726467600000|2024-09-16 06:20:00|592.8|592.2|592.6|592|592.8|592.2|592.4|591.8|45
1726467900000|2024-09-16 06:25:00|592.7|592.1|592.7|592.1|592.9|592.3|592.6|592|46
1726468200000|2024-09-16 06:30:00|592.9|592.3|592.6|592|592.9|592.3|592.3|591.7|47
1726468500000|2024-09-16 06:35:00|592.7|592.1|592.6|592|592.7|592.1|592.6|592|24
1726468800000|2024-09-16 06:40:00|592.7|592.1|592.9|592.3|592.9|592.3|592.7|592.1|13
1726469100000|2024-09-16 06:45:00|592.7|592.1|592.4|591.8|592.7|592.1|592.4|591.8|13
1726469400000|2024-09-16 06:50:00|592.6|592|592.5|591.9|592.6|592|592.4|591.8|25
1726469700000|2024-09-16 06:55:00|592.6|592|592.2|591.6|592.6|592|592.1|591.5|25
1726470000000|2024-09-16 07:00:00|592.1|591.5|591.4|590.8|592.4|591.8|591.2|590.6|110
1726470300000|2024-09-16 07:05:00|590.9|590.3|590.9|590.3|591.2|590.6|590.6|590|48
1726470600000|2024-09-16 07:10:00|591|590.4|591.4|590.8|591.6|591|591|590.4|48
1726470900000|2024-09-16 07:15:00|591.2|590.6|591.4|590.8|591.4|590.8|591.2|590.6|44
1726471200000|2024-09-16 07:20:00|591.6|591|591.2|590.6|591.7|591.1|590.7|590.1|81
1726471500000|2024-09-16 07:25:00|591.3|590.7|590.9|590.3|591.3|590.7|590.4|589.8|103
1726471800000|2024-09-16 07:30:00|590.8|590.2|591.2|590.6|591.2|590.6|590.6|590|35
1726472100000|2024-09-16 07:35:00|591.4|590.8|591.1|590.5|591.4|590.8|591.1|590.5|14
1726472400000|2024-09-16 07:40:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|10
1726472700000|2024-09-16 07:45:00|591.2|590.6|591.2|590.6|591.2|590.6|590.9|590.3|20
1726473000000|2024-09-16 07:50:00|591.4|590.8|591.4|590.8|591.4|590.8|591.2|590.6|27
1726473300000|2024-09-16 07:55:00|591.7|591.1|591.4|590.8|591.7|591.1|591.4|590.8|38
1726473600000|2024-09-16 08:00:00|591.5|590.9|591.9|591.3|592|591.4|591.4|590.8|67
1726473900000|2024-09-16 08:05:00|591.7|591.1|592.2|591.6|592.4|591.8|591.7|591.1|57
1726474200000|2024-09-16 08:10:00|592.4|591.8|592.2|591.6|592.4|591.8|592.2|591.6|20
1726474500000|2024-09-16 08:15:00|592.4|591.8|592.4|591.8|592.4|591.8|592.2|591.6|22
1726474800000|2024-09-16 08:20:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|11
1726475100000|2024-09-16 08:25:00|591.9|591.3|592.2|591.6|592.4|591.8|591.9|591.3|44
1726475400000|2024-09-16 08:30:00|591.9|591.3|591.7|591.1|592|591.4|591.4|590.8|61
1726475700000|2024-09-16 08:35:00|591.9|591.3|592.4|591.8|592.6|592|591.9|591.3|48
1726476000000|2024-09-16 08:40:00|592.5|591.9|593|592.4|593.2|592.6|592.5|591.9|110
1726476300000|2024-09-16 08:45:00|593.2|592.6|592.6|592|593.2|592.6|592.1|591.5|114
1726476600000|2024-09-16 08:50:00|592.7|592.1|591.5|590.9|592.7|592.1|591.2|590.6|62
1726476900000|2024-09-16 08:55:00|591.6|591|591.3|590.7|591.8|591.2|591.2|590.6|58
1726477200000|2024-09-16 09:00:00|591.5|590.9|591.7|591.1|591.8|591.2|591.2|590.6|26
1726477500000|2024-09-16 09:05:00|591.6|591|590.7|590.1|591.7|591.1|590.7|590.1|81
1726477800000|2024-09-16 09:10:00|590.8|590.2|591.7|591.1|591.7|591.1|590.7|590.1|43
1726478100000|2024-09-16 09:15:00|591.6|591|591.1|590.5|591.7|591.1|590.7|590.1|53
1726478400000|2024-09-16 09:20:00|591|590.4|591.2|590.6|591.4|590.8|590.7|590.1|92
1726478700000|2024-09-16 09:25:00|591.1|590.5|591.3|590.7|591.5|590.9|591.1|590.5|53
1726479000000|2024-09-16 09:30:00|591.2|590.6|591.7|591.1|591.8|591.2|591.2|590.6|65
1726479300000|2024-09-16 09:35:00|591.5|590.9|591.2|590.6|591.9|591.3|591.2|590.6|36
1726479600000|2024-09-16 09:40:00|591.5|590.9|591.7|591.1|591.7|591.1|590.9|590.3|57
1726479900000|2024-09-16 09:45:00|592|591.4|591.5|590.9|592|591.4|591.2|590.6|88
1726480200000|2024-09-16 09:50:00|591.7|591.1|591.5|590.9|591.7|591.1|591.5|590.9|29
1726480500000|2024-09-16 09:55:00|591.7|591.1|591.7|591.1|592.1|591.5|591.5|590.9|63
1726480800000|2024-09-16 10:00:00|591.8|591.2|592|591.4|592|591.4|591.5|590.9|42
1726481100000|2024-09-16 10:05:00|592.1|591.5|592.7|592.1|592.7|592.1|592|591.4|39
1726481400000|2024-09-16 10:10:00|592.6|592|592.7|592.1|593|592.4|592.5|591.9|87
1726481700000|2024-09-16 10:15:00|592.5|591.9|592.5|591.9|592.7|592.1|592.5|591.9|24
1726482000000|2024-09-16 10:20:00|592.2|591.6|592.2|591.6|592.3|591.7|592.2|591.6|32
1726482300000|2024-09-16 10:25:00|592|591.4|591.7|591.1|592|591.4|591.5|590.9|104
1726482600000|2024-09-16 10:30:00|591.9|591.3|591|590.4|592|591.4|590.7|590.1|184
1726482900000|2024-09-16 10:35:00|590.9|590.3|591.7|591.1|591.7|591.1|590.9|590.3|47
1726483200000|2024-09-16 10:40:00|591.6|591|590.8|590.2|591.8|591.2|590.8|590.2|54
1726483500000|2024-09-16 10:45:00|590.9|590.3|590.8|590.2|590.9|590.3|590.6|590|96
1726483800000|2024-09-16 10:50:00|590.7|590.1|590|589.4|590.7|590.1|589.5|588.9|294
1726484100000|2024-09-16 10:55:00|589.9|589.3|588.8|588.2|589.9|589.3|588.5|587.9|226
1726484400000|2024-09-16 11:00:00|588.9|588.3|589.8|589.2|589.9|589.3|588.9|588.3|84
1726484700000|2024-09-16 11:05:00|590|589.4|589.8|589.2|590.1|589.5|589.7|589.1|45
1726485000000|2024-09-16 11:10:00|589.9|589.3|589.8|589.2|590|589.4|589.5|588.9|22
1726485300000|2024-09-16 11:15:00|589.5|588.9|589.7|589.1|590.3|589.7|589.5|588.9|66
1726485600000|2024-09-16 11:20:00|589.5|588.9|589.3|588.7|589.6|589|589|588.4|43
1726485900000|2024-09-16 11:25:00|589.2|588.6|589.3|588.7|589.3|588.7|588.9|588.3|84
1726486200000|2024-09-16 11:30:00|589.2|588.6|589.3|588.7|589.5|588.9|589|588.4|32
1726486500000|2024-09-16 11:35:00|589.5|588.9|590|589.4|590|589.4|589.3|588.7|63
1726486800000|2024-09-16 11:40:00|589.9|589.3|589.5|588.9|590|589.4|589.2|588.6|66
1726487100000|2024-09-16 11:45:00|589.8|589.2|589.1|588.5|589.8|589.2|589|588.4|22
1726487400000|2024-09-16 11:50:00|589.2|588.6|589.3|588.7|589.3|588.7|588.8|588.2|71
1726487700000|2024-09-16 11:55:00|589.2|588.6|589.9|589.3|590.4|589.8|589.2|588.6|55
1726488000000|2024-09-16 12:00:00|590.2|589.6|590.2|589.6|590.6|590|590|589.4|274
1726488300000|2024-09-16 12:05:00|590.1|589.5|590.4|589.8|590.4|589.8|589.8|589.2|31
1726488600000|2024-09-16 12:10:00|590.5|589.9|589.9|589.3|590.6|590|589.7|589.1|229
1726488900000|2024-09-16 12:15:00|589.8|589.2|590.2|589.6|590.2|589.6|589.8|589.2|82
1726489200000|2024-09-16 12:20:00|590.5|589.9|590.5|589.9|590.5|589.9|590.2|589.6|50
1726489500000|2024-09-16 12:25:00|590.4|589.8|590.2|589.6|590.6|590|589.7|589.1|128
1726489800000|2024-09-16 12:30:00|590|589.4|590.2|589.6|590.2|589.6|589.5|588.9|105
1726490100000|2024-09-16 12:35:00|590.5|589.9|590.1|589.5|590.7|590.1|590.1|589.5|92
1726490400000|2024-09-16 12:40:00|590|589.4|590.6|590|590.6|590|589.5|588.9|171
1726493400000|2024-09-16 13:30:00|589.5|588.9|591.3|590.7|593.3|592.7|589.5|588.9|2082
1726493700000|2024-09-16 13:35:00|591.7|591.1|592|591.4|593|592.4|590.7|590.1|1314
1726494000000|2024-09-16 13:40:00|592.1|591.5|588.5|587.9|592.8|592.2|588.5|587.9|813
1726494300000|2024-09-16 13:45:00|588.1|587.5|586.1|585.5|588.6|588|585.6|585|1295
1726494600000|2024-09-16 13:50:00|585.9|585.3|584.3|583.7|586.1|585.5|584.1|583.5|1173
1726494900000|2024-09-16 13:55:00|584.4|583.8|583.2|582.6|584.6|584|581.8|581.2|1077
1726495200000|2024-09-16 14:00:00|583.3|582.7|582.4|581.8|583.9|583.3|582.4|581.8|784
1726495500000|2024-09-16 14:05:00|582.6|582|581.3|580.7|582.9|582.3|581.3|580.7|742
1726495800000|2024-09-16 14:10:00|581.1|580.5|580.9|580.3|581.7|581.1|579.8|579.2|780
1726496100000|2024-09-16 14:15:00|580.6|580|581.1|580.5|582.1|581.5|580.6|580|510
1726496400000|2024-09-16 14:20:00|580.9|580.3|581.6|581|581.6|581|580.3|579.7|392
1726496700000|2024-09-16 14:25:00|581.7|581.1|582.5|581.9|582.5|581.9|581.1|580.5|692
1726497000000|2024-09-16 14:30:00|582.4|581.8|582.9|582.3|583.6|583|581.8|581.2|457
1726497300000|2024-09-16 14:35:00|582.8|582.2|582.9|582.3|583.6|583|582.3|581.7|610
1726497600000|2024-09-16 14:40:00|582.8|582.2|582.6|582|583.4|582.8|582.4|581.8|402
1726497900000|2024-09-16 14:45:00|582.7|582.1|582.9|582.3|583.6|583|582.6|582|261
1726498200000|2024-09-16 14:50:00|583.1|582.5|583.4|582.8|583.6|583|582.4|581.8|635
1726498500000|2024-09-16 14:55:00|583.5|582.9|583.4|582.8|583.6|583|583.1|582.5|229
1726498800000|2024-09-16 15:00:00|583.6|583|583.1|582.5|584.1|583.5|582.9|582.3|388
1726499100000|2024-09-16 15:05:00|583.3|582.7|583.4|582.8|583.6|583|583.1|582.5|270
1726499400000|2024-09-16 15:10:00|583.6|583|581.7|581.1|583.6|583|581.4|580.8|491
1726499700000|2024-09-16 15:15:00|581.9|581.3|581.2|580.6|582.4|581.8|581.2|580.6|239
1726500000000|2024-09-16 15:20:00|581.4|580.8|579.9|579.3|581.4|580.8|579.9|579.3|522
1726500300000|2024-09-16 15:25:00|580|579.4|580.2|579.6|580.7|580.1|579.9|579.3|379
1726500600000|2024-09-16 15:30:00|580.4|579.8|580.9|580.3|581.4|580.8|580.4|579.8|334
1726500900000|2024-09-16 15:35:00|580.7|580.1|580.4|579.8|581.4|580.8|580.4|579.8|199
1726501200000|2024-09-16 15:40:00|580.2|579.6|579.9|579.3|580.2|579.6|579.2|578.6|1292
1726501500000|2024-09-16 15:45:00|580|579.4|580.3|579.7|580.5|579.9|579.9|579.3|326
1726501800000|2024-09-16 15:50:00|580.4|579.8|580.2|579.6|580.8|580.2|579.9|579.3|316
1726502100000|2024-09-16 15:55:00|580|579.4|579.3|578.7|580|579.4|579|578.4|581
1726502400000|2024-09-16 16:00:00|579.2|578.6|579.4|578.8|579.9|579.3|578.8|578.2|469
1726502700000|2024-09-16 16:05:00|579.5|578.9|580.2|579.6|580.2|579.6|579.3|578.7|226
1726503000000|2024-09-16 16:10:00|580|579.4|579.5|578.9|580.2|579.6|579.5|578.9|421
1726503300000|2024-09-16 16:15:00|579.4|578.8|580.7|580.1|580.7|580.1|578.9|578.3|404
1726503600000|2024-09-16 16:20:00|580.9|580.3|580.5|579.9|581|580.4|579.9|579.3|424
1726503900000|2024-09-16 16:25:00|580.4|579.8|581|580.4|581|580.4|580|579.4|546
1726504200000|2024-09-16 16:30:00|581.1|580.5|582.3|581.7|582.3|581.7|581|580.4|1031
1726504500000|2024-09-16 16:35:00|582.4|581.8|581.8|581.2|582.6|582|581.8|581.2|675
1726504800000|2024-09-16 16:40:00|581.9|581.3|581|580.4|582.3|581.7|580.6|580|391
1726505100000|2024-09-16 16:45:00|581.1|580.5|580.6|580|581.6|581|580.5|579.9|357
1726505400000|2024-09-16 16:50:00|580.8|580.2|581.1|580.5|581.1|580.5|580.8|580.2|170
1726505700000|2024-09-16 16:55:00|581.2|580.6|581.1|580.5|581.8|581.2|581.1|580.5|250
1726506000000|2024-09-16 17:00:00|580.9|580.3|581.3|580.7|582.2|581.6|580.8|580.2|397
1726506300000|2024-09-16 17:05:00|581.5|580.9|581.8|581.2|581.8|581.2|581.3|580.7|181
1726506600000|2024-09-16 17:10:00|582.1|581.5|582.3|581.7|582.3|581.7|581.8|581.2|142
1726506900000|2024-09-16 17:15:00|582.1|581.5|582.9|582.3|583.1|582.5|582.1|581.5|585
1726507200000|2024-09-16 17:20:00|583|582.4|582.8|582.2|583|582.4|582.6|582|273
1726507500000|2024-09-16 17:25:00|583|582.4|583.2|582.6|583.5|582.9|582.8|582.2|243
1726507800000|2024-09-16 17:30:00|583.3|582.7|583.1|582.5|583.6|583|583|582.4|228
1726508100000|2024-09-16 17:35:00|583|582.4|583.3|582.7|583.5|582.9|582.5|581.9|232
1726508400000|2024-09-16 17:40:00|583.2|582.6|583.6|583|583.6|583|582.8|582.2|513
1726508700000|2024-09-16 17:45:00|583.5|582.9|583.8|583.2|583.9|583.3|583.1|582.5|329
1726509000000|2024-09-16 17:50:00|584|583.4|584.6|584|584.6|584|583.9|583.3|426
1726509300000|2024-09-16 17:55:00|584.5|583.9|584.8|584.2|585.2|584.6|584.3|583.7|741
1726509600000|2024-09-16 18:00:00|585.1|584.5|583.8|583.2|585.1|584.5|583.4|582.8|1012
1726509900000|2024-09-16 18:05:00|583.6|583|582.3|581.7|583.8|583.2|582.1|581.5|530
1726510200000|2024-09-16 18:10:00|582.6|582|582.8|582.2|583.7|583.1|582.4|581.8|2254
1726510500000|2024-09-16 18:15:00|582.5|581.9|583|582.4|583.3|582.7|582|581.4|976
1726531200000|2024-09-17 00:00:00|583.2|582.6|584.1|583.5|585.9|585.3|583.2|582.6|196
1726531500000|2024-09-17 00:05:00|584.3|583.7|584.3|583.7|584.4|583.8|584.1|583.5|34
1726531800000|2024-09-17 00:10:00|584.4|583.8|584.3|583.7|584.6|584|584.3|583.7|17
1726532100000|2024-09-17 00:15:00|584.4|583.8|584.4|583.8|584.8|584.2|584.3|583.7|25
1726532400000|2024-09-17 00:20:00|584.6|584|584.6|584|584.6|584|584.3|583.7|28
1726532700000|2024-09-17 00:25:00|584.8|584.2|584.8|584.2|584.9|584.3|584.8|584.2|4
1726533000000|2024-09-17 00:30:00|584.9|584.3|584.8|584.2|585.1|584.5|584.8|584.2|16
1726533300000|2024-09-17 00:35:00|584.9|584.3|584.8|584.2|584.9|584.3|584.8|584.2|3
1726533600000|2024-09-17 00:40:00|584.9|584.3|585.1|584.5|585.1|584.5|584.9|584.3|14
1726533900000|2024-09-17 00:45:00|585.2|584.6|584.6|584|585.4|584.8|584.6|584|86
1726534200000|2024-09-17 00:50:00|584.4|583.8|584.3|583.7|584.8|584.2|584.3|583.7|42
1726534500000|2024-09-17 00:55:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|2
1726534800000|2024-09-17 01:00:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|1
1726535100000|2024-09-17 01:05:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|1
1726535400000|2024-09-17 01:10:00|584.4|583.8|584.6|584|584.6|584|584.3|583.7|3
1726535700000|2024-09-17 01:15:00|||||||||10
1726536000000|2024-09-17 01:20:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|15
1726536300000|2024-09-17 01:25:00|||||||||1
1726536600000|2024-09-17 01:30:00|584.6|584|584.6|584|584.6|584|584.6|584|8
1726537200000|2024-09-17 01:40:00|584.8|584.2|585.1|584.5|585.1|584.5|584.8|584.2|31
1726537500000|2024-09-17 01:45:00|585.6|585|585.9|585.3|586.4|585.8|585.4|584.8|178
1726537800000|2024-09-17 01:50:00|586.1|585.5|586.6|586|586.9|586.3|586.1|585.5|109
1726538100000|2024-09-17 01:55:00|586.8|586.2|586.2|585.6|586.8|586.2|586.1|585.5|27
1726538400000|2024-09-17 02:00:00|586.4|585.8|586.6|586|586.6|586|586.1|585.5|41
1726538700000|2024-09-17 02:05:00|586.4|585.8|586.6|586|586.6|586|586.3|585.7|11
1726539000000|2024-09-17 02:10:00|586.7|586.1|586.3|585.7|586.8|586.2|586.3|585.7|29
1726539300000|2024-09-17 02:15:00|586.1|585.5|586.2|585.6|586.3|585.7|586.1|585.5|10
1726539600000|2024-09-17 02:20:00|586.3|585.7|586.2|585.6|586.3|585.7|586|585.4|34
1726539900000|2024-09-17 02:25:00|586.3|585.7|586.6|586|586.7|586.1|586.3|585.7|6
1726540200000|2024-09-17 02:30:00|586.7|586.1|586.9|586.3|586.9|586.3|586.6|586|12
1726540500000|2024-09-17 02:35:00|586.8|586.2|586.6|586|586.8|586.2|586.3|585.7|17
1726540800000|2024-09-17 02:40:00|586.5|585.9|586.3|585.7|586.5|585.9|586.3|585.7|13
1726541100000|2024-09-17 02:45:00|586.6|586|586.5|585.9|586.8|586.2|586.4|585.8|13
1726541400000|2024-09-17 02:50:00|586.6|586|586.6|586|586.6|586|586.6|586|3
1726541700000|2024-09-17 02:55:00|586.5|585.9|586.6|586|586.6|586|586.5|585.9|9
1726542000000|2024-09-17 03:00:00|586.7|586.1|587.1|586.5|587.2|586.6|586.6|586|9
1726542300000|2024-09-17 03:05:00|||||||||9
1726542600000|2024-09-17 03:10:00|587.2|586.6|586.8|586.2|587.2|586.6|586.8|586.2|2
1726542900000|2024-09-17 03:15:00|586.7|586.1|586.4|585.8|586.8|586.2|586.4|585.8|10
1726543200000|2024-09-17 03:20:00|586.6|586|586.9|586.3|586.9|586.3|586.6|586|21
1726543500000|2024-09-17 03:25:00|586.7|586.1|586.6|586|586.9|586.3|586.5|585.9|24
1726543800000|2024-09-17 03:30:00|586.7|586.1|586.6|586|586.8|586.2|586.6|586|13
1726544100000|2024-09-17 03:35:00|586.5|585.9|586.6|586|586.6|586|586.4|585.8|13
1726544400000|2024-09-17 03:40:00|||||||||2
1726544700000|2024-09-17 03:45:00|586.9|586.3|586.9|586.3|586.9|586.3|586.9|586.3|7
1726545000000|2024-09-17 03:50:00|||||||||3
1726545300000|2024-09-17 03:55:00|586.8|586.2|586.9|586.3|586.9|586.3|586.8|586.2|8
1726545600000|2024-09-17 04:00:00|587.1|586.5|587.1|586.5|587.1|586.5|587.1|586.5|9
1726545900000|2024-09-17 04:05:00|586.9|586.3|586.6|586|586.9|586.3|586.6|586|8
1726546200000|2024-09-17 04:10:00|586.4|585.8|586.4|585.8|586.4|585.8|586.4|585.8|14
1726546500000|2024-09-17 04:15:00|||||||||1
1726546800000|2024-09-17 04:20:00|||||||||1
1726547100000|2024-09-17 04:25:00|586.3|585.7|586.9|586.3|586.9|586.3|586.2|585.6|17
1726547400000|2024-09-17 04:30:00|587|586.4|587.1|586.5|587.2|586.6|586.9|586.3|22
1726547700000|2024-09-17 04:35:00|586.9|586.3|586.9|586.3|586.9|586.3|586.9|586.3|9
1726548000000|2024-09-17 04:40:00|587.1|586.5|586.8|586.2|587.1|586.5|586.8|586.2|11
1726548300000|2024-09-17 04:45:00|586.7|586.1|586.8|586.2|586.8|586.2|586.6|586|8
1726548600000|2024-09-17 04:50:00|586.9|586.3|586.8|586.2|586.9|586.3|586.8|586.2|2
1726548900000|2024-09-17 04:55:00|586.9|586.3|586.7|586.1|586.9|586.3|586.6|586|5
1726549200000|2024-09-17 05:00:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|3
1726549500000|2024-09-17 05:05:00|586.6|586|586.9|586.3|586.9|586.3|586.4|585.8|19
1726549800000|2024-09-17 05:10:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|0
1726550100000|2024-09-17 05:15:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|6
1726550400000|2024-09-17 05:20:00|586.9|586.3|587.1|586.5|587.2|586.6|586.9|586.3|14
1726550700000|2024-09-17 05:25:00|587.2|586.6|587.1|586.5|587.2|586.6|586.9|586.3|6
1726551000000|2024-09-17 05:30:00|586.9|586.3|587.1|586.5|587.1|586.5|586.9|586.3|4
1726551300000|2024-09-17 05:35:00|||||||||1
1726551600000|2024-09-17 05:40:00|587.2|586.6|587.1|586.5|587.2|586.6|587|586.4|10
1726551900000|2024-09-17 05:45:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|13
1726552200000|2024-09-17 05:50:00|587.6|587|587.4|586.8|587.7|587.1|587.4|586.8|29
1726552500000|2024-09-17 05:55:00|587.6|587|587.7|587.1|587.7|587.1|587.6|587|7
1726552800000|2024-09-17 06:00:00|587.6|587|587.5|586.9|587.7|587.1|587.4|586.8|32
1726553100000|2024-09-17 06:05:00|587.4|586.8|587.4|586.8|587.4|586.8|587.1|586.5|16
1726553400000|2024-09-17 06:10:00|587.3|586.7|587.3|586.7|587.3|586.7|587.2|586.6|5
1726553700000|2024-09-17 06:15:00|587.2|586.6|587.1|586.5|587.4|586.8|587.1|586.5|6
1726554000000|2024-09-17 06:20:00|587.2|586.6|586.9|586.3|587.2|586.6|586.9|586.3|8
1726554300000|2024-09-17 06:25:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|11
1726554600000|2024-09-17 06:30:00|586.6|586|587.1|586.5|587.1|586.5|586.6|586|16
1726554900000|2024-09-17 06:35:00|587.2|586.6|587.1|586.5|587.3|586.7|587.1|586.5|7
1726555200000|2024-09-17 06:40:00|587|586.4|587.1|586.5|587.1|586.5|587|586.4|3
1726555500000|2024-09-17 06:45:00|587|586.4|586.9|586.3|587.1|586.5|586.9|586.3|23
1726555800000|2024-09-17 06:50:00|587|586.4|586.9|586.3|587|586.4|586.7|586.1|19
1726556100000|2024-09-17 06:55:00|586.8|586.2|586.9|586.3|586.9|586.3|586.7|586.1|11
1726556400000|2024-09-17 07:00:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|12
1726556700000|2024-09-17 07:05:00|587|586.4|587|586.4|587.3|586.7|586.9|586.3|16
1726557000000|2024-09-17 07:10:00|586.9|586.3|586.6|586|587.2|586.6|586.4|585.8|23
1726557300000|2024-09-17 07:15:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|35
1726557600000|2024-09-17 07:20:00|587.4|586.8|587.7|587.1|587.7|587.1|587.4|586.8|42
1726557900000|2024-09-17 07:25:00|587.5|586.9|587.4|586.8|587.5|586.9|587.4|586.8|10
1726558200000|2024-09-17 07:30:00|587.2|586.6|586.9|586.3|587.2|586.6|586.7|586.1|30
1726558500000|2024-09-17 07:35:00|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.6|12
1726558800000|2024-09-17 07:40:00|586.9|586.3|587.4|586.8|587.4|586.8|586.9|586.3|13
1726559100000|2024-09-17 07:45:00|587.3|586.7|587.2|586.6|587.4|586.8|587.2|586.6|5
1726559400000|2024-09-17 07:50:00|587.4|586.8|588.5|587.9|588.5|587.9|587.4|586.8|29
1726559700000|2024-09-17 07:55:00|588.3|587.7|588|587.4|588.3|587.7|587.9|587.3|20
1726560000000|2024-09-17 08:00:00|588.1|587.5|588.2|587.6|588.3|587.7|588.1|587.5|4
1726560300000|2024-09-17 08:05:00|588.1|587.5|588.4|587.8|588.7|588.1|588.1|587.5|75
1726560600000|2024-09-17 08:10:00|588.2|587.6|588.2|587.6|588.2|587.6|588.1|587.5|49
1726560900000|2024-09-17 08:15:00|587.9|587.3|587.9|587.3|588|587.4|587.7|587.1|66
1726561200000|2024-09-17 08:20:00|588|587.4|587.9|587.3|588|587.4|587.9|587.3|7
1726561500000|2024-09-17 08:25:00|588|587.4|587.7|587.1|588|587.4|587.6|587|9
1726561800000|2024-09-17 08:30:00|587.6|587|587|586.4|587.8|587.2|586.9|586.3|30
1726562100000|2024-09-17 08:35:00|587.1|586.5|586.7|586.1|587.1|586.5|586.7|586.1|46
1726562400000|2024-09-17 08:40:00|586.8|586.2|586.6|586|586.9|586.3|586.5|585.9|49
1726562700000|2024-09-17 08:45:00|586.7|586.1|587.4|586.8|588.1|587.5|586.7|586.1|164
1726563000000|2024-09-17 08:50:00|587.3|586.7|586.1|585.5|587.4|586.8|585.9|585.3|88
1726563300000|2024-09-17 08:55:00|586|585.4|586.6|586|586.6|586|585.9|585.3|83
1726563600000|2024-09-17 09:00:00|586.5|585.9|586.8|586.2|587.1|586.5|586.2|585.6|101
1726563900000|2024-09-17 09:05:00|586.9|586.3|587.2|586.6|587.2|586.6|586.7|586.1|34
1726564200000|2024-09-17 09:10:00|586.9|586.3|586.7|586.1|587.2|586.6|586.5|585.9|29
1726564500000|2024-09-17 09:15:00|586.8|586.2|586.7|586.1|587.2|586.6|586.7|586.1|51
1726564800000|2024-09-17 09:20:00|586.8|586.2|586.7|586.1|586.9|586.3|586.4|585.8|34
1726565100000|2024-09-17 09:25:00|586.8|586.2|587.2|586.6|587.2|586.6|586.8|586.2|19
1726565400000|2024-09-17 09:30:00|587|586.4|586.4|585.8|587|586.4|586.3|585.7|28
1726565700000|2024-09-17 09:35:00|586.5|585.9|586.5|585.9|586.6|586|586.3|585.7|7
1726566000000|2024-09-17 09:40:00|586.6|586|586.8|586.2|586.9|586.3|586.6|586|14
1726566300000|2024-09-17 09:45:00|586.9|586.3|587.2|586.6|587.2|586.6|586.8|586.2|11
1726566600000|2024-09-17 09:50:00|587|586.4|587.2|586.6|587.2|586.6|586.9|586.3|40
1726566900000|2024-09-17 09:55:00|586.9|586.3|586.9|586.3|586.9|586.3|586.4|585.8|36
1726567200000|2024-09-17 10:00:00|586.7|586.1|587.7|587.1|587.7|587.1|586.7|586.1|102
1726567500000|2024-09-17 10:05:00|587.4|586.8|587.2|586.6|587.4|586.8|587.2|586.6|6
1726567800000|2024-09-17 10:10:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|8
1726568100000|2024-09-17 10:15:00|587.2|586.6|587.2|586.6|587.2|586.6|587|586.4|9
1726568400000|2024-09-17 10:20:00|587|586.4|586.5|585.9|587|586.4|586.4|585.8|18
1726568700000|2024-09-17 10:25:00|586.6|586|586.5|585.9|586.7|586.1|586.4|585.8|13
1726569000000|2024-09-17 10:30:00|586.6|586|585.9|585.3|586.7|586.1|585.9|585.3|37
1726569300000|2024-09-17 10:35:00|586|585.4|585.3|584.7|586.2|585.6|584.5|583.9|169
1726569600000|2024-09-17 10:40:00|585.2|584.6|585.4|584.8|585.4|584.8|585.2|584.6|49
1726569900000|2024-09-17 10:45:00|585.3|584.7|585.4|584.8|585.9|585.3|585.2|584.6|97
1726570200000|2024-09-17 10:50:00|585.3|584.7|585.9|585.3|585.9|585.3|585.3|584.7|15
1726570500000|2024-09-17 10:55:00|585.7|585.1|585.9|585.3|585.9|585.3|585.4|584.8|34
1726570800000|2024-09-17 11:00:00|585.7|585.1|585.4|584.8|585.7|585.1|585.2|584.6|24
1726571100000|2024-09-17 11:05:00|585.7|585.1|585.7|585.1|585.7|585.1|585.7|585.1|9
1726571400000|2024-09-17 11:10:00|585.9|585.3|585.9|585.3|586.2|585.6|585.9|585.3|22
1726571700000|2024-09-17 11:15:00|585.7|585.1|585.7|585.1|585.7|585.1|585.6|585|7
1726572000000|2024-09-17 11:20:00|585.6|585|586|585.4|586|585.4|585.4|584.8|17
1726572300000|2024-09-17 11:25:00|585.7|585.1|585.8|585.2|586|585.4|585.7|585.1|17
1726572600000|2024-09-17 11:30:00|585.9|585.3|585.5|584.9|586|585.4|585.4|584.8|7
1726572900000|2024-09-17 11:35:00|585.7|585.1|585.5|584.9|585.7|585.1|585.5|584.9|17
1726573200000|2024-09-17 11:40:00|585.2|584.6|585.7|585.1|585.7|585.1|585|584.4|85
1726573500000|2024-09-17 11:45:00|585.8|585.2|585.7|585.1|586.2|585.6|585.5|584.9|70
1726573800000|2024-09-17 11:50:00|586|585.4|586|585.4|586.3|585.7|585.7|585.1|132
1726574100000|2024-09-17 11:55:00|586.2|585.6|586.9|586.3|587|586.4|586.2|585.6|68
1726574400000|2024-09-17 12:00:00|586.7|586.1|586.9|586.3|587|586.4|586.6|586|51
1726574700000|2024-09-17 12:05:00|587|586.4|587|586.4|587.2|586.6|586.7|586.1|42
1726575000000|2024-09-17 12:10:00|587.1|586.5|587.2|586.6|587.2|586.6|587|586.4|45
1726575300000|2024-09-17 12:15:00|587|586.4|587.5|586.9|587.5|586.9|587|586.4|60
1726575600000|2024-09-17 12:20:00|587.4|586.8|587.2|586.6|587.6|587|586.6|586|147
1726575900000|2024-09-17 12:25:00|587.3|586.7|588.5|587.9|588.9|588.3|587.3|586.7|168
1726576200000|2024-09-17 12:30:00|588.4|587.8|588.5|587.9|588.5|587.9|588|587.4|107
1726576500000|2024-09-17 12:35:00|588.2|587.6|586.5|585.9|588.2|587.6|586.2|585.6|85
1726576800000|2024-09-17 12:40:00|586.6|586|586|585.4|586.7|586.1|585.7|585.1|97
1726579800000|2024-09-17 13:30:00|587.7|587.1|587.6|587|589|588.4|584.7|584.1|1903
1726580100000|2024-09-17 13:35:00|587.5|586.9|586|585.4|588|587.4|585.5|584.9|431
1726580400000|2024-09-17 13:40:00|585.9|585.3|585.3|584.7|586.2|585.6|584.1|583.5|482
1726580700000|2024-09-17 13:45:00|585.2|584.6|585.3|584.7|586|585.4|584.5|583.9|322
1726581000000|2024-09-17 13:50:00|585.2|584.6|583.8|583.2|585.4|584.8|583.2|582.6|424
1726581300000|2024-09-17 13:55:00|583.6|583|583.7|583.1|584.4|583.8|583.3|582.7|239
1726581600000|2024-09-17 14:00:00|583.8|583.2|582.3|581.7|583.8|583.2|582|581.4|377
1726581900000|2024-09-17 14:05:00|582.5|581.9|580|579.4|582.6|582|580|579.4|768
1726582200000|2024-09-17 14:10:00|578.7|578.1|579.1|578.5|579.9|579.3|578.5|577.9|1501
1726582500000|2024-09-17 14:15:00|579|578.4|577.9|577.3|579.4|578.8|577.3|576.7|444
1726582800000|2024-09-17 14:20:00|577.8|577.2|578.3|577.7|578.6|578|577.5|576.9|574
1726583100000|2024-09-17 14:25:00|578.4|577.8|577.1|576.5|578.6|578|576.9|576.3|425
1726583400000|2024-09-17 14:30:00|577.3|576.7|578.4|577.8|578.4|577.8|577.3|576.7|383
1726583700000|2024-09-17 14:35:00|578.6|578|578.2|577.6|579.1|578.5|577.9|577.3|310
1726584000000|2024-09-17 14:40:00|578.1|577.5|577.6|577|578.1|577.5|577.1|576.5|176
1726584300000|2024-09-17 14:45:00|577.9|577.3|577.1|576.5|578.1|577.5|576.6|576|513
1726584600000|2024-09-17 14:50:00|577.2|576.6|576.9|576.3|577.3|576.7|576.8|576.2|218
1726584900000|2024-09-17 14:55:00|576.8|576.2|577.1|576.5|577.6|577|576.8|576.2|182
1726585200000|2024-09-17 15:00:00|576.9|576.3|576.9|576.3|577.4|576.8|576.6|576|282
1726585500000|2024-09-17 15:05:00|576.7|576.1|577.2|576.6|577.6|577|576.4|575.8|392
1726585800000|2024-09-17 15:10:00|577.4|576.8|578|577.4|578.4|577.8|577.2|576.6|298
1726586100000|2024-09-17 15:15:00|577.9|577.3|577.1|576.5|578.1|577.5|577.1|576.5|162
1726586400000|2024-09-17 15:20:00|577.4|576.8|578|577.4|578.1|577.5|577.1|576.5|298
1726586700000|2024-09-17 15:25:00|578.1|577.5|577.9|577.3|578.2|577.6|577.4|576.8|151
1726587000000|2024-09-17 15:30:00|578.2|577.6|578.9|578.3|579.1|578.5|578|577.4|449
1726587300000|2024-09-17 15:35:00|578.8|578.2|579.1|578.5|579.2|578.6|578.4|577.8|236
1726587600000|2024-09-17 15:40:00|578.9|578.3|577.6|577|579.1|578.5|577.6|577|206
1726587900000|2024-09-17 15:45:00|577.4|576.8|578.6|578|578.8|578.2|577.3|576.7|108
1726588200000|2024-09-17 15:50:00|578.7|578.1|578.6|578|579.1|578.5|578.4|577.8|89
1726588500000|2024-09-17 15:55:00|578.8|578.2|579.1|578.5|579.2|578.6|578.6|578|259
1726588800000|2024-09-17 16:00:00|579.3|578.7|579.3|578.7|579.6|579|578.5|577.9|349
1726589100000|2024-09-17 16:05:00|579.1|578.5|579.1|578.5|580.1|579.5|579.1|578.5|427
1726589400000|2024-09-17 16:10:00|578.9|578.3|579.4|578.8|579.6|579|578.6|578|137
1726589700000|2024-09-17 16:15:00|579.3|578.7|578.7|578.1|579.3|578.7|578.2|577.6|258
1726590000000|2024-09-17 16:20:00|578.8|578.2|578.4|577.8|578.9|578.3|578.3|577.7|192
1726590300000|2024-09-17 16:25:00|578.3|577.7|578.4|577.8|578.6|578|577.9|577.3|133
1726590600000|2024-09-17 16:30:00|578.3|577.7|579.9|579.3|579.9|579.3|578.2|577.6|186
1726590900000|2024-09-17 16:35:00|579.8|579.2|580.6|580|580.8|580.2|579.6|579|232
1726591200000|2024-09-17 16:40:00|580.3|579.7|580.6|580|580.6|580|580.1|579.5|149
1726591500000|2024-09-17 16:45:00|580.3|579.7|580.1|579.5|580.6|580|580|579.4|160
1726591800000|2024-09-17 16:50:00|580.3|579.7|580.8|580.2|580.9|580.3|580.3|579.7|122
1726592100000|2024-09-17 16:55:00|580.6|580|580.8|580.2|581.2|580.6|580.6|580|160
1726592400000|2024-09-17 17:00:00|580.9|580.3|581.1|580.5|581.5|580.9|580.9|580.3|264
1726592700000|2024-09-17 17:05:00|581.4|580.8|580.9|580.3|581.4|580.8|580.8|580.2|66
1726593000000|2024-09-17 17:10:00|581.1|580.5|581.4|580.8|581.4|580.8|580.9|580.3|143
1726593300000|2024-09-17 17:15:00|581.5|580.9|581.3|580.7|581.6|581|581.1|580.5|117
1726593600000|2024-09-17 17:20:00|581.1|580.5|581.2|580.6|581.3|580.7|580.7|580.1|100
1726593900000|2024-09-17 17:25:00|581.3|580.7|581.3|580.7|581.6|581|581.1|580.5|84
1726594200000|2024-09-17 17:30:00|581.4|580.8|581.2|580.6|581.4|580.8|580.9|580.3|107
1726594500000|2024-09-17 17:35:00|581.1|580.5|581.2|580.6|581.4|580.8|581.1|580.5|103
1726594800000|2024-09-17 17:40:00|581.1|580.5|581.4|580.8|581.4|580.8|580.9|580.3|67
1726595100000|2024-09-17 17:45:00|581.3|580.7|581.3|580.7|581.4|580.8|580.7|580.1|181
1726595400000|2024-09-17 17:50:00|581.2|580.6|581.4|580.8|581.5|580.9|580.9|580.3|118
1726595700000|2024-09-17 17:55:00|581.3|580.7|580.9|580.3|581.4|580.8|580.8|580.2|240
1726596000000|2024-09-17 18:00:00|581|580.4|581.2|580.6|581.4|580.8|580.9|580.3|206
1726596300000|2024-09-17 18:05:00|581.3|580.7|581.1|580.5|581.4|580.8|580.9|580.3|420
1726596600000|2024-09-17 18:10:00|581.2|580.6|580.7|580.1|581.3|580.7|580.7|580.1|1254
1726596900000|2024-09-17 18:15:00|580.9|580.3|581.6|581|581.7|581.1|580.9|580.3|969
1726617600000|2024-09-18 00:00:00|581.7|581.1|582.4|581.8|582.7|582.1|581|580.4|176
1726617900000|2024-09-18 00:05:00|582.2|581.6|582.1|581.5|582.2|581.6|581.8|581.2|50
1726618200000|2024-09-18 00:10:00|582|581.4|582.1|581.5|582.1|581.5|581.4|580.8|50
1726618500000|2024-09-18 00:15:00|582|581.4|581.9|581.3|582.1|581.5|581.8|581.2|11
1726618800000|2024-09-18 00:20:00|581.8|581.2|581.9|581.3|582.1|581.5|581.8|581.2|1
1726619100000|2024-09-18 00:25:00|582|581.4|581.7|581.1|582|581.4|581.7|581.1|6
1726619400000|2024-09-18 00:30:00|581.6|581|581.7|581.1|581.8|581.2|581.4|580.8|23
1726619700000|2024-09-18 00:35:00|581.9|581.3|582|581.4|582.2|581.6|581.9|581.3|15
1726620000000|2024-09-18 00:40:00|581.9|581.3|581.9|581.3|582|581.4|581.9|581.3|5
1726620300000|2024-09-18 00:45:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|5
1726620600000|2024-09-18 00:50:00|581.9|581.3|581.9|581.3|582|581.4|581.7|581.1|29
1726620900000|2024-09-18 00:55:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|14
1726621200000|2024-09-18 01:00:00|581.8|581.2|582.7|582.1|582.7|582.1|581.8|581.2|47
1726621500000|2024-09-18 01:05:00|582.6|582|582.5|581.9|582.6|582|582.4|581.8|12
1726621800000|2024-09-18 01:10:00|582.7|582.1|582.6|582|582.7|582.1|582.2|581.6|39
1726622100000|2024-09-18 01:15:00|582.5|581.9|583.7|583.1|583.8|583.2|582.5|581.9|63
1726622400000|2024-09-18 01:20:00|583.8|583.2|584|583.4|584|583.4|583.4|582.8|69
1726622700000|2024-09-18 01:25:00|583.9|583.3|584|583.4|584.3|583.7|583.9|583.3|50
1726623000000|2024-09-18 01:30:00|583.9|583.3|584|583.4|584|583.4|583.4|582.8|35
1726623300000|2024-09-18 01:35:00|583.9|583.3|583.9|583.3|584.2|583.6|583.9|583.3|27
1726623600000|2024-09-18 01:40:00|584.2|583.6|584.2|583.6|584.2|583.6|583.9|583.3|36
1726623900000|2024-09-18 01:45:00|584.1|583.5|584.3|583.7|584.3|583.7|584.1|583.5|26
1726624200000|2024-09-18 01:50:00|584.2|583.6|584.5|583.9|584.7|584.1|584.2|583.6|17
1726624500000|2024-09-18 01:55:00|584.4|583.8|584.6|584|584.6|584|584.4|583.8|17
1726624800000|2024-09-18 02:00:00|584.7|584.1|584.7|584.1|585|584.4|584.5|583.9|41
1726625100000|2024-09-18 02:05:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|10
1726625400000|2024-09-18 02:10:00|584.6|584|584.2|583.6|584.6|584|584.2|583.6|22
1726625700000|2024-09-18 02:15:00|584.3|583.7|584|583.4|584.3|583.7|583.9|583.3|51
1726626000000|2024-09-18 02:20:00|584.1|583.5|585.2|584.6|585.2|584.6|584.1|583.5|26
1726626300000|2024-09-18 02:25:00|585.1|584.5|585.2|584.6|585.2|584.6|584.7|584.1|73
1726626600000|2024-09-18 02:30:00|585|584.4|585|584.4|585|584.4|585|584.4|32
1726626900000|2024-09-18 02:35:00|584.9|584.3|585|584.4|585|584.4|584.9|584.3|7
1726627200000|2024-09-18 02:40:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|26
1726627500000|2024-09-18 02:45:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|8
1726627800000|2024-09-18 02:50:00|||||||||13
1726628100000|2024-09-18 02:55:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|5
1726628400000|2024-09-18 03:00:00|584.9|584.3|585.2|584.6|585.2|584.6|584.9|584.3|45
1726628700000|2024-09-18 03:05:00|||||||||4
1726629000000|2024-09-18 03:10:00|585|584.4|585|584.4|585|584.4|585|584.4|8
1726629300000|2024-09-18 03:15:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|9
1726629600000|2024-09-18 03:20:00|||||||||1
1726629900000|2024-09-18 03:25:00|585.1|584.5|585.2|584.6|585.2|584.6|585|584.4|9
1726630200000|2024-09-18 03:30:00|585.1|584.5|585.2|584.6|585.2|584.6|585|584.4|8
1726630500000|2024-09-18 03:35:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|0
1726630800000|2024-09-18 03:40:00|||||||||7
1726631100000|2024-09-18 03:45:00|||||||||1
1726631400000|2024-09-18 03:50:00|||||||||6
1726631700000|2024-09-18 03:55:00|||||||||1
1726632000000|2024-09-18 04:00:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|6
1726632300000|2024-09-18 04:05:00|585.1|584.5|585|584.4|585.1|584.5|584.9|584.3|15
1726632600000|2024-09-18 04:10:00|585.2|584.6|585|584.4|585.2|584.6|585|584.4|7
1726632900000|2024-09-18 04:15:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|2
1726633500000|2024-09-18 04:25:00|584.8|584.2|584.8|584.2|584.8|584.2|584.7|584.1|7
1726633800000|2024-09-18 04:30:00|584.7|584.1|584.7|584.1|584.7|584.1|584.5|583.9|14
1726634100000|2024-09-18 04:35:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|30
1726634400000|2024-09-18 04:40:00|||||||||2
1726635000000|2024-09-18 04:50:00|||||||||1
1726635300000|2024-09-18 04:55:00|584.3|583.7|584.3|583.7|584.3|583.7|584.2|583.6|15
1726635600000|2024-09-18 05:00:00|584.2|583.6|584.8|584.2|584.8|584.2|584.2|583.6|35
1726635900000|2024-09-18 05:05:00|584.7|584.1|584.7|584.1|584.8|584.2|584.5|583.9|13
1726636200000|2024-09-18 05:10:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|1
1726636500000|2024-09-18 05:15:00|584.7|584.1|584.8|584.2|584.8|584.2|584.7|584.1|5
1726636800000|2024-09-18 05:20:00|585|584.4|585.3|584.7|585.3|584.7|585|584.4|5
1726637100000|2024-09-18 05:25:00|585.2|584.6|585.2|584.6|585.3|584.7|585.2|584.6|4
1726637400000|2024-09-18 05:30:00|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|19
1726637700000|2024-09-18 05:35:00|585.3|584.7|585.3|584.7|585.3|584.7|585.2|584.6|10
1726638000000|2024-09-18 05:40:00|585.2|584.6|585.3|584.7|585.3|584.7|585.2|584.6|15
1726638300000|2024-09-18 05:45:00|585.2|584.6|585.3|584.7|585.3|584.7|585.2|584.6|2
1726638600000|2024-09-18 05:50:00|585.2|584.6|585.2|584.6|585.3|584.7|585.2|584.6|4
1726638900000|2024-09-18 05:55:00|585.3|584.7|585.5|584.9|585.5|584.9|585.3|584.7|23
1726639200000|2024-09-18 06:00:00|585.4|584.8|585.3|584.7|585.5|584.9|585.2|584.6|11
1726639500000|2024-09-18 06:05:00|585.4|584.8|585.3|584.7|585.5|584.9|585.3|584.7|12
1726640100000|2024-09-18 06:15:00|585.2|584.6|585.2|584.6|585.3|584.7|585.2|584.6|2
1726640400000|2024-09-18 06:20:00|585.3|584.7|585|584.4|585.3|584.7|585|584.4|16
1726640700000|2024-09-18 06:25:00|584.8|584.2|584.5|583.9|584.8|584.2|584.5|583.9|4
1726641000000|2024-09-18 06:30:00|584.4|583.8|585.2|584.6|585.3|584.7|584.4|583.8|68
1726641300000|2024-09-18 06:35:00|585.1|584.5|585.7|585.1|586.3|585.7|585|584.4|45
1726641600000|2024-09-18 06:40:00|585.8|585.2|585.5|584.9|586|585.4|585.5|584.9|15
1726641900000|2024-09-18 06:45:00|585.3|584.7|584.7|584.1|585.3|584.7|584.7|584.1|20
1726642200000|2024-09-18 06:50:00|584.8|584.2|584.4|583.8|584.8|584.2|584|583.4|68
1726642500000|2024-09-18 06:55:00|584.5|583.9|584.3|583.7|584.8|584.2|584.3|583.7|8
1726642800000|2024-09-18 07:00:00|584.5|583.9|583.3|582.7|584.5|583.9|583.2|582.6|143
1726643100000|2024-09-18 07:05:00|583.5|582.9|583.5|582.9|583.7|583.1|583.3|582.7|52
1726643400000|2024-09-18 07:10:00|583.3|582.7|583.2|582.6|583.4|582.8|583.2|582.6|12
1726643700000|2024-09-18 07:15:00|583.3|582.7|582.2|581.6|583.4|582.8|582.2|581.6|192
1726644000000|2024-09-18 07:20:00|582|581.4|582.4|581.8|582.5|581.9|582|581.4|45
1726644300000|2024-09-18 07:25:00|582.3|581.7|582.4|581.8|582.5|581.9|582.3|581.7|9
1726644600000|2024-09-18 07:30:00|582.3|581.7|582.3|581.7|582.5|581.9|582.3|581.7|15
1726644900000|2024-09-18 07:35:00|582.4|581.8|582.5|581.9|582.5|581.9|582.3|581.7|26
1726645200000|2024-09-18 07:40:00|582.4|581.8|582.5|581.9|582.5|581.9|582.3|581.7|19
1726645500000|2024-09-18 07:45:00|||||||||3
1726645800000|2024-09-18 07:50:00|582.3|581.7|582.5|581.9|582.5|581.9|582.3|581.7|12
1726646100000|2024-09-18 07:55:00|582.3|581.7|582.2|581.6|582.5|581.9|582|581.4|152
1726646400000|2024-09-18 08:00:00|582|581.4|582|581.4|582|581.4|582|581.4|14
1726646700000|2024-09-18 08:05:00|582.3|581.7|582.2|581.6|582.3|581.7|582|581.4|12
1726647000000|2024-09-18 08:10:00|582.1|581.5|582|581.4|582.1|581.5|582|581.4|1
1726647300000|2024-09-18 08:15:00|||||||||16
1726647600000|2024-09-18 08:20:00|||||||||9
1726647900000|2024-09-18 08:25:00|582.3|581.7|582.3|581.7|582.3|581.7|582.3|581.7|14
1726648200000|2024-09-18 08:30:00|582|581.4|582|581.4|582|581.4|582|581.4|15
1726648500000|2024-09-18 08:35:00|||||||||13
1726648800000|2024-09-18 08:40:00|||||||||15
1726649100000|2024-09-18 08:45:00|582.3|581.7|582.8|582.2|582.8|582.2|582.3|581.7|80
1726649400000|2024-09-18 08:50:00|583|582.4|583.8|583.2|583.8|583.2|583|582.4|163
1726649700000|2024-09-18 08:55:00|583.9|583.3|583.8|583.2|584.2|583.6|583.5|582.9|96
1726650000000|2024-09-18 09:00:00|583.6|583|583.5|582.9|583.8|583.2|583.3|582.7|94
1726650300000|2024-09-18 09:05:00|583.4|582.8|584|583.4|584|583.4|583.3|582.7|60
1726650600000|2024-09-18 09:10:00|583.8|583.2|584|583.4|584.4|583.8|583.7|583.1|174
1726650900000|2024-09-18 09:15:00|584.2|583.6|584|583.4|584.3|583.7|584|583.4|98
1726651200000|2024-09-18 09:20:00|584.2|583.6|584|583.4|584.3|583.7|584|583.4|22
1726651500000|2024-09-18 09:25:00|584.3|583.7|584|583.4|584.3|583.7|584|583.4|22
1726651800000|2024-09-18 09:30:00|583.8|583.2|583.5|582.9|583.8|583.2|583.5|582.9|28
1726652100000|2024-09-18 09:35:00|583.3|582.7|583.8|583.2|583.8|583.2|583.3|582.7|18
1726652400000|2024-09-18 09:40:00|583.9|583.3|584|583.4|584.3|583.7|583.9|583.3|15
1726652700000|2024-09-18 09:45:00|584.3|583.7|583.8|583.2|584.5|583.9|583.8|583.2|144
1726653000000|2024-09-18 09:50:00|583.7|583.1|583.8|583.2|583.8|583.2|583.5|582.9|40
1726653300000|2024-09-18 09:55:00|583.6|583|583.6|583|583.6|583|583.6|583|15
1726653600000|2024-09-18 10:00:00|583.5|582.9|583|582.4|583.6|583|583|582.4|84
1726653900000|2024-09-18 10:05:00|582.8|582.2|583|582.4|583|582.4|582.6|582|29
1726654200000|2024-09-18 10:10:00|583.1|582.5|583|582.4|583.1|582.5|583|582.4|10
1726654500000|2024-09-18 10:15:00|583.1|582.5|583.3|582.7|583.8|583.2|583.1|582.5|29
1726654800000|2024-09-18 10:20:00|||||||||78
1726655100000|2024-09-18 10:25:00|||||||||14
1726655400000|2024-09-18 10:30:00|583.8|583.2|584|583.4|584.3|583.7|583.8|583.2|198
1726655700000|2024-09-18 10:35:00|584.2|583.6|584.8|584.2|584.8|584.2|584|583.4|80
1726656000000|2024-09-18 10:40:00|584.6|584|584.5|583.9|584.6|584|584.3|583.7|79
1726656300000|2024-09-18 10:45:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|4
1726656600000|2024-09-18 10:50:00|584.3|583.7|583.5|582.9|584.3|583.7|583.5|582.9|74
1726656900000|2024-09-18 10:55:00|583.3|582.7|583.5|582.9|583.5|582.9|583.2|582.6|59
1726657200000|2024-09-18 11:00:00|583.3|582.7|583.5|582.9|583.8|583.2|583.3|582.7|67
1726657500000|2024-09-18 11:05:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|14
1726657800000|2024-09-18 11:10:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|13
1726658100000|2024-09-18 11:15:00|583.1|582.5|583|582.4|583.3|582.7|583|582.4|22
1726658400000|2024-09-18 11:20:00|583.1|582.5|583|582.4|583.1|582.5|583|582.4|10
1726658700000|2024-09-18 11:25:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|21
1726659000000|2024-09-18 11:30:00|583.5|582.9|583.3|582.7|583.5|582.9|583.2|582.6|23
1726659300000|2024-09-18 11:35:00|583.5|582.9|583.9|583.3|583.9|583.3|583.5|582.9|20
1726659600000|2024-09-18 11:40:00|583.8|583.2|584.1|583.5|584.1|583.5|583.8|583.2|60
1726659900000|2024-09-18 11:45:00|584.3|583.7|584.3|583.7|584.6|584|584.3|583.7|69
1726660200000|2024-09-18 11:50:00|||||||||40
1726660500000|2024-09-18 11:55:00|584.6|584|585.5|584.9|585.6|585|584.6|584|223
1726660800000|2024-09-18 12:00:00|585.6|585|587.7|587.1|587.8|587.2|585.5|584.9|282
1726661100000|2024-09-18 12:05:00|587.5|586.9|586.7|586.1|587.6|587|586.6|586|118
1726661400000|2024-09-18 12:10:00|586.8|586.2|586.7|586.1|587.2|586.6|586.5|585.9|65
1726661700000|2024-09-18 12:15:00|586.6|586|586.7|586.1|586.7|586.1|585.8|585.2|137
1726662000000|2024-09-18 12:20:00|586.6|586|585.9|585.3|586.6|586|585.8|585.2|74
1726662300000|2024-09-18 12:25:00|586|585.4|585|584.4|586|585.4|585|584.4|118
1726662600000|2024-09-18 12:30:00|585.1|584.5|584|583.4|585.3|584.7|583.8|583.2|216
1726662900000|2024-09-18 12:35:00|584.1|583.5|584.3|583.7|584.5|583.9|584|583.4|68
1726663200000|2024-09-18 12:40:00|584.5|583.9|584.3|583.7|584.8|584.2|584.1|583.5|103
1726666200000|2024-09-18 13:30:00|584.8|584.2|581.6|581|585.6|585|580.8|580.2|1043
1726666500000|2024-09-18 13:35:00|581.7|581.1|583.5|582.9|583.5|582.9|580.6|580|471
1726666800000|2024-09-18 13:40:00|583.6|583|584.5|583.9|586|585.4|583.6|583|834
1726667100000|2024-09-18 13:45:00|584.4|583.8|583.3|582.7|584.5|583.9|582.7|582.1|574
1726667400000|2024-09-18 13:50:00|583.2|582.6|581.8|581.2|583.7|583.1|581.1|580.5|523
1726667700000|2024-09-18 13:55:00|582.1|581.5|583.5|582.9|584.3|583.7|581.6|581|389
1726668000000|2024-09-18 14:00:00|583.6|583|583.5|582.9|583.6|583|582.5|581.9|240
1726668300000|2024-09-18 14:05:00|583.6|583|583.3|582.7|584|583.4|582.3|581.7|308
1726668600000|2024-09-18 14:10:00|583.5|582.9|584.5|583.9|585|584.4|583.1|582.5|894
1726668900000|2024-09-18 14:15:00|584.6|584|586.3|585.7|586.7|586.1|584.5|583.9|353
1726669200000|2024-09-18 14:20:00|586.5|585.9|585.5|584.9|586.8|586.2|585.3|584.7|386
1726669500000|2024-09-18 14:25:00|585.7|585.1|584.8|584.2|586|585.4|584.5|583.9|368
1726669800000|2024-09-18 14:30:00|584.5|583.9|583.5|582.9|584.6|584|583.5|582.9|232
1726670100000|2024-09-18 14:35:00|583.4|582.8|582.8|582.2|583.6|583|582.5|581.9|280
1726670400000|2024-09-18 14:40:00|583|582.4|582.3|581.7|583.1|582.5|581.6|581|380
1726670700000|2024-09-18 14:45:00|582|581.4|581.6|581|582.6|582|581.5|580.9|189
1726671000000|2024-09-18 14:50:00|581.3|580.7|580.5|579.9|581.3|580.7|580.5|579.9|310
1726671300000|2024-09-18 14:55:00|580.8|580.2|580.3|579.7|580.8|580.2|579.8|579.2|315
1726671600000|2024-09-18 15:00:00|580.1|579.5|580.1|579.5|581.3|580.7|580.1|579.5|161
1726671900000|2024-09-18 15:05:00|580.3|579.7|581.3|580.7|581.3|580.7|579.8|579.2|436
1726672200000|2024-09-18 15:10:00|581.4|580.8|581.8|581.2|581.8|581.2|581|580.4|276
1726672500000|2024-09-18 15:15:00|581.5|580.9|581.5|580.9|582.1|581.5|581.3|580.7|244
1726672800000|2024-09-18 15:20:00|581.7|581.1|582.3|581.7|582.3|581.7|581.5|580.9|140
1726673100000|2024-09-18 15:25:00|582.6|582|581.6|581|582.8|582.2|581.3|580.7|289
1726673400000|2024-09-18 15:30:00|581.5|580.9|581.5|580.9|581.6|581|581.3|580.7|174
1726673700000|2024-09-18 15:35:00|581.4|580.8|580.8|580.2|581.5|580.9|580.8|580.2|121
1726674000000|2024-09-18 15:40:00|580.7|580.1|579.3|578.7|580.8|580.2|579.1|578.5|378
1726674300000|2024-09-18 15:45:00|579.1|578.5|580|579.4|580.2|579.6|579|578.4|252
1726674600000|2024-09-18 15:50:00|579.8|579.2|579.8|579.2|580.2|579.6|579.5|578.9|155
1726674900000|2024-09-18 15:55:00|579.9|579.3|580.8|580.2|581|580.4|579.8|579.2|383
1726675200000|2024-09-18 16:00:00|581|580.4|580|579.4|581|580.4|579.6|579|305
1726675500000|2024-09-18 16:05:00|580.1|579.5|580.3|579.7|580.8|580.2|580|579.4|165
1726675800000|2024-09-18 16:10:00|580|579.4|579.8|579.2|580|579.4|579.3|578.7|153
1726676100000|2024-09-18 16:15:00|579.5|578.9|579.1|578.5|579.6|579|578.8|578.2|199
1726676400000|2024-09-18 16:20:00|579.2|578.6|579.1|578.5|579.3|578.7|578.3|577.7|258
1726676700000|2024-09-18 16:25:00|579|578.4|579.1|578.5|579.7|579.1|578.5|577.9|280
1726677000000|2024-09-18 16:30:00|579.2|578.6|580|579.4|580.5|579.9|579.2|578.6|481
1726677300000|2024-09-18 16:35:00|579.8|579.2|579|578.4|579.8|579.2|578.8|578.2|187
1726677600000|2024-09-18 16:40:00|578.9|578.3|578.6|578|579.1|578.5|578.3|577.7|121
1726677900000|2024-09-18 16:45:00|578.4|577.8|579.1|578.5|579.3|578.7|578.3|577.7|112
1726678200000|2024-09-18 16:50:00|579.3|578.7|579.6|579|579.6|579|579.3|578.7|158
1726678500000|2024-09-18 16:55:00|579.3|578.7|579.3|578.7|579.5|578.9|579.1|578.5|123
1726678800000|2024-09-18 17:00:00|579.4|578.8|579.8|579.2|580|579.4|579.3|578.7|121
1726679100000|2024-09-18 17:05:00|579.9|579.3|579.6|579|580.1|579.5|579.5|578.9|350
1726679400000|2024-09-18 17:10:00|579.3|578.7|578.8|578.2|579.3|578.7|578.7|578.1|178
1726679700000|2024-09-18 17:15:00|578.9|578.3|579.1|578.5|579.1|578.5|578.6|578|112
1726680000000|2024-09-18 17:20:00|578.9|578.3|580|579.4|580.2|579.6|578.9|578.3|200
1726680300000|2024-09-18 17:25:00|580.1|579.5|579.9|579.3|580.1|579.5|579.6|579|89
1726680600000|2024-09-18 17:30:00|580|579.4|579.8|579.2|580.1|579.5|579.6|579|85
1726680900000|2024-09-18 17:35:00|579.9|579.3|580.6|580|580.6|580|579.8|579.2|241
1726681200000|2024-09-18 17:40:00|580.8|580.2|580.3|579.7|580.8|580.2|580.3|579.7|139
1726681500000|2024-09-18 17:45:00|580.4|579.8|580.6|580|580.6|580|580.3|579.7|69
1726681800000|2024-09-18 17:50:00|580.3|579.7|580.5|579.9|580.5|579.9|579.8|579.2|265
1726682100000|2024-09-18 17:55:00|580.6|580|580.7|580.1|580.8|580.2|580.3|579.7|285
1726682400000|2024-09-18 18:00:00|580.8|580.2|581.7|581.1|582.6|582|580.7|580.1|961
1726682700000|2024-09-18 18:05:00|581.9|581.3|579.8|579.2|582.1|581.5|579.8|579.2|643
1726683000000|2024-09-18 18:10:00|580.1|579.5|580.6|580|581.1|580.5|579.6|579|1427
1726683300000|2024-09-18 18:15:00|580.3|579.7|581.1|580.5|581.3|580.7|580.1|579.5|644
1726704000000|2024-09-19 00:00:00|580.4|579.8|581|580.4|582.5|581.9|580.4|579.8|122
1726704300000|2024-09-19 00:05:00|580.9|580.3|580.6|580|581.1|580.5|580.6|580|23
1726704600000|2024-09-19 00:10:00|580.5|579.9|580.1|579.5|580.6|580|580.1|579.5|45
1726704900000|2024-09-19 00:15:00|579.9|579.3|579.9|579.3|580.1|579.5|579.9|579.3|30
1726705200000|2024-09-19 00:20:00|579.6|579|579.4|578.8|579.6|579|579.4|578.8|23
1726705500000|2024-09-19 00:25:00|579.5|578.9|579.1|578.5|579.6|579|579.1|578.5|25
1726705800000|2024-09-19 00:30:00|578.9|578.3|578.7|578.1|578.9|578.3|578.6|578|60
1726706100000|2024-09-19 00:35:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|7
1726706400000|2024-09-19 00:40:00|578.7|578.1|578.4|577.8|578.7|578.1|578.1|577.5|35
1726706700000|2024-09-19 00:45:00|578.6|578|578.1|577.5|578.9|578.3|577.9|577.3|77
1726707000000|2024-09-19 00:50:00|578.2|577.6|578.1|577.5|578.4|577.8|578.1|577.5|18
1726707300000|2024-09-19 00:55:00|||||||||1
1726707600000|2024-09-19 01:00:00|578.2|577.6|577.9|577.3|578.4|577.8|577.9|577.3|24
1726707900000|2024-09-19 01:05:00|577.8|577.2|577.5|576.9|577.9|577.3|577.4|576.8|59
1726708200000|2024-09-19 01:10:00|577.4|576.8|577.6|577|577.6|577|577.1|576.5|21
1726708500000|2024-09-19 01:15:00|577.4|576.8|577.1|576.5|577.4|576.8|577.1|576.5|17
1726708800000|2024-09-19 01:20:00|577.2|576.6|576.9|576.3|577.4|576.8|576.6|576|67
1726709100000|2024-09-19 01:25:00|577|576.4|577.4|576.8|577.4|576.8|577|576.4|53
1726709400000|2024-09-19 01:30:00|577.3|576.7|577.4|576.8|577.4|576.8|577.3|576.7|9
1726709700000|2024-09-19 01:35:00|577.6|577|577.1|576.5|577.6|577|577.1|576.5|9
1726710000000|2024-09-19 01:40:00|576.9|576.3|576.9|576.3|577.1|576.5|576.9|576.3|5
1726710300000|2024-09-19 01:45:00|577.1|576.5|576.9|576.3|577.1|576.5|576.9|576.3|24
1726710600000|2024-09-19 01:50:00|577|576.4|576.9|576.3|577.1|576.5|576.9|576.3|7
1726710900000|2024-09-19 01:55:00|576.6|576|577.1|576.5|577.1|576.5|576.6|576|28
1726711200000|2024-09-19 02:00:00|577|576.4|576.9|576.3|577.2|576.6|576.9|576.3|8
1726711500000|2024-09-19 02:05:00|576.6|576|576.9|576.3|577.1|576.5|576.6|576|12
1726711800000|2024-09-19 02:10:00|576.7|576.1|576.9|576.3|577.2|576.6|576.7|576.1|9
1726712100000|2024-09-19 02:15:00|577.1|576.5|577.1|576.5|577.1|576.5|577.1|576.5|8
1726712400000|2024-09-19 02:20:00|576.9|576.3|577.1|576.5|577.1|576.5|576.9|576.3|12
1726712700000|2024-09-19 02:25:00|576.9|576.3|577.2|576.6|577.2|576.6|576.9|576.3|14
1726713000000|2024-09-19 02:30:00|577.3|576.7|576.6|576|577.4|576.8|576.6|576|23
1726713300000|2024-09-19 02:35:00|576.7|576.1|576.4|575.8|576.9|576.3|575.9|575.3|72
1726713600000|2024-09-19 02:40:00|576.3|575.7|576.7|576.1|576.9|576.3|576.2|575.6|47
1726713900000|2024-09-19 02:45:00|576.6|576|576.5|575.9|576.7|576.1|576.5|575.9|22
1726714200000|2024-09-19 02:50:00|576.4|575.8|576.4|575.8|576.6|576|576.1|575.5|45
1726714500000|2024-09-19 02:55:00|576.5|575.9|576.3|575.7|576.5|575.9|576.2|575.6|13
1726714800000|2024-09-19 03:00:00|576.4|575.8|577|576.4|577|576.4|576.4|575.8|32
1726715100000|2024-09-19 03:05:00|576.9|576.3|576.7|576.1|577|576.4|576.5|575.9|22
1726715400000|2024-09-19 03:10:00|576.6|576|576.7|576.1|576.7|576.1|576.6|576|16
1726715700000|2024-09-19 03:15:00|576.6|576|576.7|576.1|576.7|576.1|576.5|575.9|15
1726716000000|2024-09-19 03:20:00|576.8|576.2|577|576.4|577|576.4|576.7|576.1|9
1726716300000|2024-09-19 03:25:00|577.5|576.9|577.7|577.1|577.7|577.1|577.2|576.6|45
1726716600000|2024-09-19 03:30:00|577.6|577|577.7|577.1|577.7|577.1|577.6|577|5
1726716900000|2024-09-19 03:35:00|||||||||17
1726717200000|2024-09-19 03:40:00|577.5|576.9|578|577.4|578.2|577.6|577.5|576.9|30
1726717500000|2024-09-19 03:45:00|577.9|577.3|578|577.4|578|577.4|577.8|577.2|9
1726717800000|2024-09-19 03:50:00|577.9|577.3|577.7|577.1|578|577.4|577.7|577.1|16
1726718100000|2024-09-19 03:55:00|||||||||14
1726718400000|2024-09-19 04:00:00|578|577.4|578|577.4|578|577.4|578|577.4|17
1726718700000|2024-09-19 04:05:00|577.8|577.2|577.7|577.1|577.9|577.3|577.7|577.1|6
1726719000000|2024-09-19 04:10:00|577.4|576.8|577.5|576.9|577.5|576.9|577.4|576.8|13
1726719300000|2024-09-19 04:15:00|577.4|576.8|577.5|576.9|577.5|576.9|577.4|576.8|7
1726719600000|2024-09-19 04:20:00|577.2|576.6|577.3|576.7|577.4|576.8|577.2|576.6|15
1726719900000|2024-09-19 04:25:00|577.2|576.6|577.2|576.6|577.2|576.6|577.1|576.5|9
1726720200000|2024-09-19 04:30:00|577.3|576.7|577.3|576.7|577.3|576.7|577.2|576.6|3
1726720500000|2024-09-19 04:35:00|577.2|576.6|577.4|576.8|577.4|576.8|577.2|576.6|11
1726720800000|2024-09-19 04:40:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|6
1726721100000|2024-09-19 04:45:00|577.6|577|577.5|576.9|577.7|577.1|577.5|576.9|23
1726721400000|2024-09-19 04:50:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|4
1726721700000|2024-09-19 04:55:00|||||||||6
1726722000000|2024-09-19 05:00:00|577|576.4|577|576.4|577|576.4|577|576.4|7
1726722300000|2024-09-19 05:05:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|10
1726722600000|2024-09-19 05:10:00|||||||||5
1726722900000|2024-09-19 05:15:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|9
1726723200000|2024-09-19 05:20:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|3
1726723500000|2024-09-19 05:25:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|7
1726723800000|2024-09-19 05:30:00|577|576.4|577.4|576.8|577.4|576.8|577|576.4|14
1726724100000|2024-09-19 05:35:00|577.5|576.9|577.7|577.1|577.7|577.1|577.4|576.8|13
1726724400000|2024-09-19 05:40:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|9
1726724700000|2024-09-19 05:45:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|4
1726725000000|2024-09-19 05:50:00|577|576.4|577.2|576.6|577.2|576.6|576.9|576.3|42
1726725300000|2024-09-19 05:55:00|577.3|576.7|576.7|576.1|577.5|576.9|576.7|576.1|49
1726725600000|2024-09-19 06:00:00|576.8|576.2|578.2|577.6|578.2|577.6|576.8|576.2|39
1726725900000|2024-09-19 06:05:00|578|577.4|578|577.4|578.2|577.6|577.7|577.1|41
1726726200000|2024-09-19 06:10:00|577.9|577.3|577.7|577.1|578|577.4|577.7|577.1|26
1726726500000|2024-09-19 06:15:00|577.5|576.9|577.5|576.9|577.7|577.1|577.4|576.8|11
1726726800000|2024-09-19 06:20:00|577.2|576.6|577.5|576.9|577.5|576.9|577.2|576.6|23
1726727100000|2024-09-19 06:25:00|577.2|576.6|576.9|576.3|577.2|576.6|576.7|576.1|17
1726727400000|2024-09-19 06:30:00|577|576.4|577|576.4|577|576.4|576.7|576.1|4
1726727700000|2024-09-19 06:35:00|577.2|576.6|576.7|576.1|577.2|576.6|576.7|576.1|71
1726728000000|2024-09-19 06:40:00|576.8|576.2|576.6|576|576.9|576.3|576.5|575.9|70
1726728300000|2024-09-19 06:45:00|576.5|575.9|576.4|575.8|576.6|576|576.2|575.6|115
1726728600000|2024-09-19 06:50:00|576.2|575.6|576.9|576.3|577|576.4|576.2|575.6|36
1726728900000|2024-09-19 06:55:00|576.7|576.1|576.2|575.6|576.7|576.1|576.2|575.6|12
1726729200000|2024-09-19 07:00:00|576.1|575.5|576.5|575.9|576.5|575.9|576.1|575.5|50
1726729500000|2024-09-19 07:05:00|576.7|576.1|577|576.4|577.1|576.5|576.7|576.1|59
1726729800000|2024-09-19 07:10:00|577.1|576.5|576.7|576.1|577.1|576.5|576.5|575.9|54
1726730100000|2024-09-19 07:15:00|576.8|576.2|577.2|576.6|577.2|576.6|576.7|576.1|19
1726730400000|2024-09-19 07:20:00|576.4|575.8|576.5|575.9|576.5|575.9|576.4|575.8|60
1726730700000|2024-09-19 07:25:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|33
1726731000000|2024-09-19 07:30:00|576.8|576.2|576.7|576.1|577|576.4|576.7|576.1|14
1726731300000|2024-09-19 07:35:00|577|576.4|577.5|576.9|577.5|576.9|576.7|576.1|111
1726731600000|2024-09-19 07:40:00|577.3|576.7|577.7|577.1|577.7|577.1|577.2|576.6|42
1726731900000|2024-09-19 07:45:00|577.9|577.3|577.9|577.3|578|577.4|577.7|577.1|92
1726732200000|2024-09-19 07:50:00|577.7|577.1|577.7|577.1|578.2|577.6|577.7|577.1|43
1726732500000|2024-09-19 07:55:00|577.5|576.9|577.7|577.1|577.7|577.1|577.5|576.9|15
1726732800000|2024-09-19 08:00:00|577.5|576.9|577.5|576.9|577.7|577.1|577.5|576.9|21
1726733100000|2024-09-19 08:05:00|577.3|576.7|576.6|576|577.3|576.7|576.6|576|27
1726733400000|2024-09-19 08:10:00|576.7|576.1|576.5|575.9|576.7|576.1|576.2|575.6|31
1726733700000|2024-09-19 08:15:00|576.4|575.8|576|575.4|576.4|575.8|575.8|575.2|97
1726734000000|2024-09-19 08:20:00|575.9|575.3|576|575.4|576|575.4|575.7|575.1|122
1726734300000|2024-09-19 08:25:00|575.9|575.3|576|575.4|576.2|575.6|575.7|575.1|27
1726734600000|2024-09-19 08:30:00|576.2|575.6|576|575.4|576.2|575.6|576|575.4|23
1726734900000|2024-09-19 08:35:00|576.2|575.6|576.2|575.6|576.2|575.6|576.2|575.6|44
1726735200000|2024-09-19 08:40:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|7
1726735500000|2024-09-19 08:45:00|576.2|575.6|576|575.4|577|576.4|576|575.4|79
1726735800000|2024-09-19 08:50:00|576.2|575.6|575.7|575.1|576.2|575.6|575.7|575.1|19
1726736100000|2024-09-19 08:55:00|575.5|574.9|574.8|574.2|575.7|575.1|574.7|574.1|146
1726736400000|2024-09-19 09:00:00|575|574.4|575|574.4|575|574.4|574.8|574.2|75
1726736700000|2024-09-19 09:05:00|574.9|574.3|573.8|573.2|574.9|574.3|573.8|573.2|657
1726737000000|2024-09-19 09:10:00|574|573.4|573.8|573.2|574|573.4|573.5|572.9|156
1726737300000|2024-09-19 09:15:00|573.7|573.1|574|573.4|574.3|573.7|573.5|572.9|110
1726737600000|2024-09-19 09:20:00|574.1|573.5|575.1|574.5|575.3|574.7|574|573.4|168
1726737900000|2024-09-19 09:25:00|575|574.4|575.3|574.7|575.5|574.9|575|574.4|217
1726738200000|2024-09-19 09:30:00|575.2|574.6|574.5|573.9|575.2|574.6|574.5|573.9|26
1726738500000|2024-09-19 09:35:00|574.8|574.2|575|574.4|575|574.4|574.6|574|52
1726738800000|2024-09-19 09:40:00|574.8|574.2|574.5|573.9|574.8|574.2|574.3|573.7|22
1726739100000|2024-09-19 09:45:00|574.3|573.7|574.5|573.9|574.5|573.9|574.2|573.6|26
1726739400000|2024-09-19 09:50:00|574.3|573.7|573.8|573.2|574.3|573.7|573.8|573.2|61
1726739700000|2024-09-19 09:55:00|573.7|573.1|573.8|573.2|573.8|573.2|573.3|572.7|95
1726740000000|2024-09-19 10:00:00|573.7|573.1|574.3|573.7|574.3|573.7|573.5|572.9|44
1726740300000|2024-09-19 10:05:00|574|573.4|573.8|573.2|574|573.4|573.8|573.2|26
1726740600000|2024-09-19 10:10:00|573.9|573.3|574.5|573.9|574.5|573.9|573.8|573.2|96
1726740900000|2024-09-19 10:15:00|574.3|573.7|574|573.4|574.3|573.7|574|573.4|45
1726741200000|2024-09-19 10:20:00|573.9|573.3|574|573.4|574.3|573.7|573.8|573.2|20
1726741500000|2024-09-19 10:25:00|573.8|573.2|573.8|573.2|573.8|573.2|573.8|573.2|22
1726741800000|2024-09-19 10:30:00|573.5|572.9|573.2|572.6|573.5|572.9|573|572.4|110
1726742100000|2024-09-19 10:35:00|573.3|572.7|573.3|572.7|573.3|572.7|573|572.4|24
1726742400000|2024-09-19 10:40:00|573.5|572.9|573.2|572.6|573.5|572.9|573.2|572.6|36
1726742700000|2024-09-19 10:45:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|64
1726743000000|2024-09-19 10:50:00|573.1|572.5|573|572.4|573.3|572.7|573|572.4|22
1726743300000|2024-09-19 10:55:00|573.2|572.6|573|572.4|573.3|572.7|573|572.4|21
1726743600000|2024-09-19 11:00:00|573.3|572.7|573.3|572.7|573.3|572.7|573|572.4|25
1726743900000|2024-09-19 11:05:00|573.4|572.8|573|572.4|573.5|572.9|573|572.4|30
1726744200000|2024-09-19 11:10:00|573.2|572.6|573.3|572.7|573.5|572.9|573.2|572.6|29
1726744500000|2024-09-19 11:15:00|573.2|572.6|573|572.4|573.3|572.7|572.7|572.1|45
1726744800000|2024-09-19 11:20:00|572.8|572.2|573|572.4|573|572.4|572.8|572.2|23
1726745100000|2024-09-19 11:25:00|572.9|572.3|572.5|571.9|572.9|572.3|572.5|571.9|71
1726745400000|2024-09-19 11:30:00|572.3|571.7|572.3|571.7|572.5|571.9|572|571.4|78
1726745700000|2024-09-19 11:35:00|572.5|571.9|573.3|572.7|573.3|572.7|572.5|571.9|32
1726746000000|2024-09-19 11:40:00|573.2|572.6|572.8|572.2|573.2|572.6|572.8|572.2|14
1726746300000|2024-09-19 11:45:00|572.9|572.3|573.3|572.7|573.5|572.9|572.8|572.2|56
1726746600000|2024-09-19 11:50:00|573.5|572.9|573.3|572.7|573.8|573.2|573.3|572.7|48
1726746900000|2024-09-19 11:55:00|573.4|572.8|573.3|572.7|573.8|573.2|573.3|572.7|83
1726747200000|2024-09-19 12:00:00|573.5|572.9|574.8|574.2|574.8|574.2|573.3|572.7|132
1726747500000|2024-09-19 12:05:00|575|574.4|576|575.4|576|575.4|574.8|574.2|217
1726747800000|2024-09-19 12:10:00|575.9|575.3|575.3|574.7|575.9|575.3|575|574.4|125
1726748100000|2024-09-19 12:15:00|575|574.4|574.8|574.2|575.5|574.9|574.8|574.2|125
1726748400000|2024-09-19 12:20:00|574.9|574.3|576.1|575.5|576.2|575.6|574.8|574.2|115
1726748700000|2024-09-19 12:25:00|576.2|575.6|576.3|575.7|577|576.4|575.9|575.3|224
1726749000000|2024-09-19 12:30:00|576.2|575.6|575.5|574.9|576.3|575.7|575.3|574.7|138
1726749300000|2024-09-19 12:35:00|575.6|575|575|574.4|576.3|575.7|575|574.4|116
1726749600000|2024-09-19 12:40:00|574.8|574.2|575.9|575.3|576|575.4|574.8|574.2|81
1726752600000|2024-09-19 13:30:00|574.3|573.7|573.1|572.5|574.7|574.1|572|571.4|1615
1726752900000|2024-09-19 13:35:00|573.2|572.6|573.9|573.3|575.3|574.7|573|572.4|761
1726753200000|2024-09-19 13:40:00|574|573.4|574.8|574.2|575.2|574.6|573.5|572.9|691
1726753500000|2024-09-19 13:45:00|574.6|574|574.8|574.2|575.3|574.7|574.1|573.5|572
1726753800000|2024-09-19 13:50:00|574.6|574|574.6|574|575|574.4|573.3|572.7|713
1726754100000|2024-09-19 13:55:00|574.5|573.9|574.3|573.7|575.7|575.1|573.6|573|818
1726754400000|2024-09-19 14:00:00|574.2|573.6|575.1|574.5|575.1|574.5|573.3|572.7|522
1726754700000|2024-09-19 14:05:00|575.2|574.6|573.8|573.2|575.2|574.6|573.6|573|401
1726755000000|2024-09-19 14:10:00|573.6|573|573.3|572.7|573.8|573.2|572.7|572.1|258
1726755300000|2024-09-19 14:15:00|573.2|572.6|573.9|573.3|574.3|573.7|573.2|572.6|309
1726755600000|2024-09-19 14:20:00|574|573.4|572.7|572.1|574.1|573.5|572.2|571.6|423
1726755900000|2024-09-19 14:25:00|572.8|572.2|573.3|572.7|573.6|573|572.5|571.9|435
1726756200000|2024-09-19 14:30:00|573.4|572.8|573.3|572.7|573.4|572.8|572.7|572.1|286
1726756500000|2024-09-19 14:35:00|573.5|572.9|573.1|572.5|574|573.4|572.8|572.2|252
1726756800000|2024-09-19 14:40:00|573|572.4|572.1|571.5|573.6|573|572.1|571.5|689
1726757100000|2024-09-19 14:45:00|572.2|571.6|572.8|572.2|572.8|572.2|572|571.4|349
1726757400000|2024-09-19 14:50:00|572.7|572.1|571.7|571.1|573|572.4|571.7|571.1|336
1726757700000|2024-09-19 14:55:00|571.8|571.2|571.3|570.7|571.8|571.2|571|570.4|465
1726758000000|2024-09-19 15:00:00|571.2|570.6|571.3|570.7|571.8|571.2|571|570.4|271
1726758300000|2024-09-19 15:05:00|571.2|570.6|571.1|570.5|571.5|570.9|571|570.4|229
1726758600000|2024-09-19 15:10:00|571.2|570.6|570.9|570.3|571.6|571|570.8|570.2|225
1726758900000|2024-09-19 15:15:00|570.8|570.2|570.5|569.9|571.1|570.5|570.5|569.9|236
1726759200000|2024-09-19 15:20:00|570.3|569.7|571.3|570.7|571.3|570.7|570.2|569.6|607
1726759500000|2024-09-19 15:25:00|571.2|570.6|570.8|570.2|571.7|571.1|570.8|570.2|296
1726759800000|2024-09-19 15:30:00|570.7|570.1|571.5|570.9|571.7|571.1|570.5|569.9|264
1726760100000|2024-09-19 15:35:00|571.3|570.7|571.4|570.8|571.7|571.1|571|570.4|338
1726760400000|2024-09-19 15:40:00|571.3|570.7|571.4|570.8|571.7|571.1|570.8|570.2|271
1726760700000|2024-09-19 15:45:00|571.3|570.7|571.7|571.1|571.7|571.1|571|570.4|181
1726761000000|2024-09-19 15:50:00|571.5|570.9|571.7|571.1|571.9|571.3|571.4|570.8|394
1726761300000|2024-09-19 15:55:00|571.8|571.2|572.3|571.7|572.5|571.9|571.8|571.2|364
1726761600000|2024-09-19 16:00:00|572|571.4|573.1|572.5|573.3|572.7|571.8|571.2|568
1726761900000|2024-09-19 16:05:00|573.3|572.7|572.5|571.9|573.3|572.7|572.3|571.7|205
1726762200000|2024-09-19 16:10:00|572.4|571.8|571.8|571.2|572.4|571.8|571.8|571.2|217
1726762500000|2024-09-19 16:15:00|572|571.4|572.6|572|572.6|572|571.8|571.2|216
1726762800000|2024-09-19 16:20:00|572.7|572.1|571.5|570.9|572.7|572.1|571.5|570.9|312
1726763100000|2024-09-19 16:25:00|571.6|571|571.3|570.7|571.8|571.2|571.1|570.5|352
1726763400000|2024-09-19 16:30:00|571.6|571|571.6|571|571.8|571.2|571.5|570.9|138
1726763700000|2024-09-19 16:35:00|571.7|571.1|572.1|571.5|572.3|571.7|571.7|571.1|122
1726764000000|2024-09-19 16:40:00|572|571.4|571.6|571|572|571.4|571.3|570.7|167
1726764300000|2024-09-19 16:45:00|571.4|570.8|571.1|570.5|571.6|571|570.9|570.3|159
1726764600000|2024-09-19 16:50:00|570.8|570.2|569.8|569.2|570.8|570.2|569.6|569|432
1726764900000|2024-09-19 16:55:00|570.1|569.5|570|569.4|570.3|569.7|569.5|568.9|366
1726765200000|2024-09-19 17:00:00|570.1|569.5|570.3|569.7|570.3|569.7|569.6|569|281
1726765500000|2024-09-19 17:05:00|570.6|570|570.6|570|570.6|570|570.1|569.5|281
1726765800000|2024-09-19 17:10:00|570.3|569.7|569.8|569.2|570.3|569.7|569.7|569.1|163
1726766100000|2024-09-19 17:15:00|569.6|569|569.7|569.1|569.8|569.2|569.6|569|86
1726766400000|2024-09-19 17:20:00|569.8|569.2|570.3|569.7|570.6|570|569.6|569|253
1726766700000|2024-09-19 17:25:00|570.1|569.5|570.3|569.7|570.3|569.7|570.1|569.5|129
1726767000000|2024-09-19 17:30:00|570.2|569.6|570.3|569.7|570.3|569.7|570.1|569.5|105
1726767300000|2024-09-19 17:35:00|570.2|569.6|570.3|569.7|570.3|569.7|570.1|569.5|61
1726767600000|2024-09-19 17:40:00|570.2|569.6|569.8|569.2|570.3|569.7|569.8|569.2|345
1726767900000|2024-09-19 17:45:00|570.1|569.5|569.8|569.2|570.3|569.7|569.8|569.2|203
1726768200000|2024-09-19 17:50:00|569.9|569.3|570.3|569.7|570.3|569.7|569.8|569.2|84
1726768500000|2024-09-19 17:55:00|570.6|570|570.3|569.7|570.8|570.2|570.1|569.5|512
1726768800000|2024-09-19 18:00:00|570.2|569.6|569.6|569|570.3|569.7|569.3|568.7|303
1726769100000|2024-09-19 18:05:00|569.5|568.9|570|569.4|570.1|569.5|569.3|568.7|262
1726769400000|2024-09-19 18:10:00|570.1|569.5|571.3|570.7|571.3|570.7|570|569.4|1830
1726769700000|2024-09-19 18:15:00|571.5|570.9|571.6|571|572.6|572|571.3|570.7|917
1726790400000|2024-09-20 00:00:00|571.7|571.1|573|572.4|573.3|572.7|570.8|570.2|131
1726790700000|2024-09-20 00:05:00|572.9|572.3|574.5|573.9|574.5|573.9|572.9|572.3|73
1726791000000|2024-09-20 00:10:00|574.3|573.7|575|574.4|575|574.4|574.1|573.5|33
1726791300000|2024-09-20 00:15:00|574.8|574.2|575.3|574.7|575.3|574.7|574.8|574.2|72
1726791600000|2024-09-20 00:20:00|575|574.4|574.8|574.2|575|574.4|574.8|574.2|33
1726791900000|2024-09-20 00:25:00|575|574.4|575.2|574.6|575.3|574.7|575|574.4|51
1726792200000|2024-09-20 00:30:00|575.1|574.5|576.3|575.7|576.3|575.7|575.1|574.5|106
1726792500000|2024-09-20 00:35:00|576.5|575.9|576.3|575.7|576.5|575.9|576|575.4|93
1726792800000|2024-09-20 00:40:00|576.2|575.6|576.3|575.7|576.3|575.7|575.8|575.2|101
1726793100000|2024-09-20 00:45:00|576.4|575.8|576.2|575.6|577|576.4|576.2|575.6|1355
1726793400000|2024-09-20 00:50:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|72
1726793700000|2024-09-20 00:55:00|576.2|575.6|576.5|575.9|576.6|576|576.2|575.6|42
1726794000000|2024-09-20 01:00:00|576.2|575.6|576.5|575.9|576.5|575.9|576.2|575.6|26
1726794300000|2024-09-20 01:05:00|576.4|575.8|576.2|575.6|576.5|575.9|576.2|575.6|27
1726794600000|2024-09-20 01:10:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|11
1726794900000|2024-09-20 01:15:00|576.2|575.6|576.2|575.6|576.2|575.6|576.2|575.6|10
1726795200000|2024-09-20 01:20:00|576.4|575.8|576.5|575.9|576.7|576.1|576.4|575.8|39
1726795500000|2024-09-20 01:25:00|576.2|575.6|575.7|575.1|576.5|575.9|575.7|575.1|26
1726795800000|2024-09-20 01:30:00|575.5|574.9|575.5|574.9|575.7|575.1|575.2|574.6|69
1726796100000|2024-09-20 01:35:00|575.6|575|575.7|575.1|575.7|575.1|575.5|574.9|32
1726796400000|2024-09-20 01:40:00|575.6|575|575.5|574.9|575.7|575.1|575.5|574.9|14
1726796700000|2024-09-20 01:45:00|575.4|574.8|575.5|574.9|575.5|574.9|575.2|574.6|31
1726797000000|2024-09-20 01:50:00|575.6|575|576.4|575.8|576.5|575.9|575.6|575|40
1726797300000|2024-09-20 01:55:00|576.2|575.6|576.2|575.6|576.5|575.9|576.2|575.6|26
1726797600000|2024-09-20 02:00:00|576.4|575.8|576|575.4|576.4|575.8|575.7|575.1|82
1726797900000|2024-09-20 02:05:00|576.2|575.6|576.7|576.1|576.8|576.2|576.2|575.6|62
1726798200000|2024-09-20 02:10:00|576.5|575.9|576.5|575.9|576.8|576.2|576.5|575.9|50
1726798500000|2024-09-20 02:15:00|576.6|576|576.8|576.2|576.8|576.2|576.5|575.9|65
1726798800000|2024-09-20 02:20:00|576.7|576.1|576.7|576.1|576.8|576.2|576.7|576.1|35
1726799100000|2024-09-20 02:25:00|576.5|575.9|576.5|575.9|576.5|575.9|576.5|575.9|6
1726799400000|2024-09-20 02:30:00|576.7|576.1|576.5|575.9|576.8|576.2|576.5|575.9|136
1726799700000|2024-09-20 02:35:00|576.7|576.1|576.9|576.3|577.3|576.7|576.7|576.1|164
1726800000000|2024-09-20 02:40:00|577|576.4|576.7|576.1|577.1|576.5|576.7|576.1|22
1726800300000|2024-09-20 02:45:00|576.8|576.2|577|576.4|577.2|576.6|576.7|576.1|32
1726800600000|2024-09-20 02:50:00|577.2|576.6|577|576.4|577.2|576.6|577|576.4|33
1726800900000|2024-09-20 02:55:00|577.1|576.5|577.2|576.6|577.2|576.6|577|576.4|27
1726801200000|2024-09-20 03:00:00|577|576.4|577.3|576.7|577.3|576.7|577|576.4|7
1726801500000|2024-09-20 03:05:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|37
1726801800000|2024-09-20 03:10:00|||||||||10
1726802100000|2024-09-20 03:15:00|577.7|577.1|577.5|576.9|578|577.4|577.5|576.9|54
1726802400000|2024-09-20 03:20:00|577.7|577.1|577.5|576.9|577.7|577.1|577.5|576.9|12
1726802700000|2024-09-20 03:25:00|577.3|576.7|577.5|576.9|577.5|576.9|577.2|576.6|20
1726803000000|2024-09-20 03:30:00|577.3|576.7|577.2|576.6|577.3|576.7|577.2|576.6|12
1726803300000|2024-09-20 03:35:00|577|576.4|577|576.4|577|576.4|577|576.4|6
1726803600000|2024-09-20 03:40:00|577.2|576.6|576.8|576.2|577.2|576.6|576.8|576.2|9
1726803900000|2024-09-20 03:45:00|576.7|576.1|576.5|575.9|576.7|576.1|576.5|575.9|21
1726804200000|2024-09-20 03:50:00|||||||||2
1726804500000|2024-09-20 03:55:00|576.7|576.1|576.6|576|576.7|576.1|576.5|575.9|13
1726804800000|2024-09-20 04:00:00|576.5|575.9|576.8|576.2|576.8|576.2|576.5|575.9|12
1726805100000|2024-09-20 04:05:00|||||||||5
1726805400000|2024-09-20 04:10:00|576.7|576.1|576.5|575.9|576.7|576.1|576.5|575.9|17
1726805700000|2024-09-20 04:15:00|576.6|576|576.8|576.2|576.8|576.2|576.5|575.9|5
1726806000000|2024-09-20 04:20:00|576.6|576|576.4|575.8|576.6|576|576.3|575.7|36
1726806300000|2024-09-20 04:25:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|10
1726806600000|2024-09-20 04:30:00|576.3|575.7|576.3|575.7|576.5|575.9|576.3|575.7|8
1726806900000|2024-09-20 04:35:00|576.4|575.8|576.3|575.7|576.4|575.8|576.3|575.7|3
1726807200000|2024-09-20 04:40:00|||||||||11
1726807500000|2024-09-20 04:45:00|||||||||2
1726807800000|2024-09-20 04:50:00|||||||||2
1726808100000|2024-09-20 04:55:00|576.2|575.6|576.3|575.7|576.3|575.7|576.1|575.5|22
1726808400000|2024-09-20 05:00:00|576.6|576|576.6|576|576.6|576|576.6|576|41
1726808700000|2024-09-20 05:05:00|||||||||12
1726809000000|2024-09-20 05:10:00|576.5|575.9|576.2|575.6|576.6|576|576.2|575.6|10
1726809300000|2024-09-20 05:15:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|17
1726809900000|2024-09-20 05:25:00|576.4|575.8|576.3|575.7|576.4|575.8|576.3|575.7|7
1726810200000|2024-09-20 05:30:00|576.2|575.6|576.3|575.7|576.3|575.7|576.2|575.6|1
1726810500000|2024-09-20 05:35:00|576.2|575.6|576.3|575.7|576.3|575.7|576|575.4|15
1726810800000|2024-09-20 05:40:00|576.2|575.6|576.6|576|576.6|576|576.2|575.6|12
1726811100000|2024-09-20 05:45:00|576.8|576.2|576.5|575.9|576.8|576.2|576.5|575.9|7
1726811400000|2024-09-20 05:50:00|576.6|576|576.6|576|576.8|576.2|576.6|576|20
1726811700000|2024-09-20 05:55:00|576.7|576.1|576.3|575.7|576.8|576.2|576.3|575.7|68
1726812000000|2024-09-20 06:00:00|576.4|575.8|576.6|576|576.6|576|576.4|575.8|4
1726812300000|2024-09-20 06:05:00|576.8|576.2|576.3|575.7|576.8|576.2|576.3|575.7|10
1726812600000|2024-09-20 06:10:00|575.5|574.9|576|575.4|576|575.4|575.5|574.9|29
1726812900000|2024-09-20 06:15:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|14
1726813200000|2024-09-20 06:20:00|576.1|575.5|576.3|575.7|576.3|575.7|576|575.4|5
1726813500000|2024-09-20 06:25:00|576.5|575.9|576.5|575.9|576.8|576.2|576.5|575.9|24
1726813800000|2024-09-20 06:30:00|576.4|575.8|575|574.4|576.5|575.9|574.8|574.2|114
1726814100000|2024-09-20 06:35:00|575.1|574.5|575|574.4|575.1|574.5|575|574.4|15
1726814400000|2024-09-20 06:40:00|574.8|574.2|574.3|573.7|574.8|574.2|574.1|573.5|212
1726814700000|2024-09-20 06:45:00|574.1|573.5|574.6|574|574.6|574|574.1|573.5|26
1726815000000|2024-09-20 06:50:00|574.5|573.9|575.1|574.5|575.1|574.5|574.5|573.9|18
1726815300000|2024-09-20 06:55:00|575|574.4|575.3|574.7|575.5|574.9|575|574.4|345
1726815600000|2024-09-20 07:00:00|575.5|574.9|576.1|575.5|576.3|575.7|575.3|574.7|119
1726815900000|2024-09-20 07:05:00|576|575.4|576|575.4|576.1|575.5|575.5|574.9|51
1726816200000|2024-09-20 07:10:00|576.2|575.6|576.3|575.7|576.6|576|576.1|575.5|42
1726816500000|2024-09-20 07:15:00|576.2|575.6|576.2|575.6|576.3|575.7|576.1|575.5|24
1726816800000|2024-09-20 07:20:00|576.3|575.7|576|575.4|576.3|575.7|575.7|575.1|17
1726817100000|2024-09-20 07:25:00|575.8|575.2|575.2|574.6|575.8|575.2|575.2|574.6|85
1726817400000|2024-09-20 07:30:00|575.3|574.7|575.7|575.1|575.8|575.2|575.3|574.7|16
1726817700000|2024-09-20 07:35:00|575.5|574.9|575.8|575.2|575.8|575.2|575.5|574.9|12
1726818000000|2024-09-20 07:40:00|576|575.4|575.8|575.2|576|575.4|575.8|575.2|18
1726818300000|2024-09-20 07:45:00|575.5|574.9|575.5|574.9|575.5|574.9|575.2|574.6|28
1726818600000|2024-09-20 07:50:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|3
1726818900000|2024-09-20 07:55:00|575.2|574.6|575.5|574.9|575.6|575|575.2|574.6|39
1726819200000|2024-09-20 08:00:00|575.6|575|575.6|575|575.6|575|575.6|575|6
1726819500000|2024-09-20 08:05:00|575.5|574.9|575.7|575.1|575.7|575.1|575.5|574.9|5
1726819800000|2024-09-20 08:10:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|27
1726820100000|2024-09-20 08:15:00|575.7|575.1|576.2|575.6|576.5|575.9|575.5|574.9|64
1726820400000|2024-09-20 08:20:00|576.3|575.7|576.2|575.6|576.3|575.7|576|575.4|28
1726820700000|2024-09-20 08:25:00|576.4|575.8|576|575.4|576.4|575.8|576|575.4|35
1726821000000|2024-09-20 08:30:00|576.2|575.6|576|575.4|576.3|575.7|576|575.4|28
1726821300000|2024-09-20 08:35:00|576.1|575.5|576|575.4|576.3|575.7|576|575.4|18
1726821600000|2024-09-20 08:40:00|575.8|575.2|575.8|575.2|576|575.4|575.7|575.1|28
1726821900000|2024-09-20 08:45:00|575.6|575|577.2|576.6|577.3|576.7|575.3|574.7|298
1726822200000|2024-09-20 08:50:00|577.3|576.7|576.5|575.9|577.3|576.7|576|575.4|188
1726822500000|2024-09-20 08:55:00|576.3|575.7|577.2|576.6|577.6|577|576.3|575.7|184
1726822800000|2024-09-20 09:00:00|577.1|576.5|577.2|576.6|577.5|576.9|577|576.4|70
1726823100000|2024-09-20 09:05:00|577|576.4|577.5|576.9|577.5|576.9|576.8|576.2|72
1726823400000|2024-09-20 09:10:00|577.4|576.8|577.5|576.9|577.7|577.1|577.4|576.8|45
1726823700000|2024-09-20 09:15:00|577.2|576.6|577|576.4|577.2|576.6|576.7|576.1|93
1726824000000|2024-09-20 09:20:00|576.7|576.1|577|576.4|577|576.4|576.5|575.9|46
1726824300000|2024-09-20 09:25:00|577.2|576.6|576.7|576.1|577.5|576.9|576.7|576.1|165
1726824600000|2024-09-20 09:30:00|577|576.4|575.7|575.1|577|576.4|575.7|575.1|276
1726824900000|2024-09-20 09:35:00|576|575.4|576.2|575.6|576.2|575.6|575.9|575.3|42
1726825200000|2024-09-20 09:40:00|576.1|575.5|575.5|574.9|576.1|575.5|575.5|574.9|43
1726825500000|2024-09-20 09:45:00|575.6|575|576.2|575.6|576.2|575.6|575.4|574.8|41
1726825800000|2024-09-20 09:50:00|576.3|575.7|576.5|575.9|576.5|575.9|576|575.4|488
1726826100000|2024-09-20 09:55:00|576.6|576|576.6|576|576.9|576.3|576.5|575.9|22
1726826400000|2024-09-20 10:00:00|576.5|575.9|576.6|576|576.6|576|576.3|575.7|39
1726826700000|2024-09-20 10:05:00|576.5|575.9|576|575.4|576.6|576|575.8|575.2|38
1726827000000|2024-09-20 10:10:00|576.2|575.6|575.8|575.2|576.2|575.6|575.8|575.2|48
1726827300000|2024-09-20 10:15:00|575.9|575.3|575.5|574.9|576.3|575.7|575.3|574.7|167
1726827600000|2024-09-20 10:20:00|575.4|574.8|575.3|574.7|575.6|575|575|574.4|133
1726827900000|2024-09-20 10:25:00|575.4|574.8|575.3|574.7|575.4|574.8|575.1|574.5|62
1726828200000|2024-09-20 10:30:00|575.6|575|575.7|575.1|575.8|575.2|575.4|574.8|45
1726828500000|2024-09-20 10:35:00|575.8|575.2|575.5|574.9|575.9|575.3|575.5|574.9|28
1726828800000|2024-09-20 10:40:00|575.6|575|575.7|575.1|575.9|575.3|575.6|575|16
1726829100000|2024-09-20 10:45:00|575.8|575.2|575.8|575.2|575.9|575.3|575.8|575.2|4
1726829400000|2024-09-20 10:50:00|575.6|575|575.6|575|575.6|575|575.5|574.9|8
1726829700000|2024-09-20 10:55:00|575.5|574.9|575.6|575|575.6|575|575.2|574.6|54
1726830000000|2024-09-20 11:00:00|575.5|574.9|575.7|575.1|575.9|575.3|575.3|574.7|52
1726830300000|2024-09-20 11:05:00|575.4|574.8|575.4|574.8|575.6|575|575.4|574.8|19
1726830600000|2024-09-20 11:10:00|575.5|574.9|576.1|575.5|576.3|575.7|575.1|574.5|56
1726830900000|2024-09-20 11:15:00|576|575.4|576.3|575.7|576.3|575.7|575.8|575.2|24
1726831200000|2024-09-20 11:20:00|576.2|575.6|576.8|576.2|576.8|576.2|576.2|575.6|12
1726831500000|2024-09-20 11:25:00|577.1|576.5|577|576.4|577.1|576.5|577|576.4|13
1726831800000|2024-09-20 11:30:00|576.9|576.3|576.8|576.2|577|576.4|576.8|576.2|27
1726832100000|2024-09-20 11:35:00|576.5|575.9|575.9|575.3|576.5|575.9|575.9|575.3|54
1726832400000|2024-09-20 11:40:00|576|575.4|574.8|574.2|576|575.4|574.5|573.9|90
1726832700000|2024-09-20 11:45:00|574.9|574.3|574.6|574|574.9|574.3|574.3|573.7|72
1726833000000|2024-09-20 11:50:00|574.3|573.7|574.1|573.5|574.4|573.8|573.7|573.1|50
1726833300000|2024-09-20 11:55:00|573.9|573.3|574.3|573.7|574.6|574|573.8|573.2|109
1726833600000|2024-09-20 12:00:00|574.2|573.6|575.1|574.5|575.3|574.7|574.1|573.5|206
1726833900000|2024-09-20 12:05:00|575.3|574.7|575.8|575.2|576.3|575.7|575.2|574.6|130
1726834200000|2024-09-20 12:10:00|575.9|575.3|575.1|574.5|575.9|575.3|574.8|574.2|62
1726834500000|2024-09-20 12:15:00|575.3|574.7|575.1|574.5|575.5|574.9|574.8|574.2|212
1726834800000|2024-09-20 12:20:00|574.8|574.2|575.6|575|575.7|575.1|574.8|574.2|45
1726835100000|2024-09-20 12:25:00|575.7|575.1|576.6|576|576.8|576.2|575.7|575.1|172
1726835400000|2024-09-20 12:30:00|576.7|576.1|577.7|577.1|577.8|577.2|576.4|575.8|379
1726835700000|2024-09-20 12:35:00|577.8|577.2|576.1|575.5|578.1|577.5|576.1|575.5|260
1726836000000|2024-09-20 12:40:00|575.9|575.3|575.8|575.2|576|575.4|574.8|574.2|161
1726839000000|2024-09-20 13:30:00|577.1|576.5|578.1|577.5|578.8|578.2|575.8|575.2|1794
1726839300000|2024-09-20 13:35:00|578.2|577.6|576.9|576.3|578.2|577.6|576.1|575.5|750
1726839600000|2024-09-20 13:40:00|576.6|576|579.8|579.2|581|580.4|576.6|576|1123
1726839900000|2024-09-20 13:45:00|579.7|579.1|580.3|579.7|580.5|579.9|577.2|576.6|1549
1726840200000|2024-09-20 13:50:00|580.1|579.5|579|578.4|580.9|580.3|578.6|578|612
1726840500000|2024-09-20 13:55:00|579.1|578.5|579|578.4|579.3|578.7|578.2|577.6|545
1726840800000|2024-09-20 14:00:00|578.8|578.2|579.5|578.9|580|579.4|578.2|577.6|334
1726841100000|2024-09-20 14:05:00|579.8|579.2|579.7|579.1|580.7|580.1|579.7|579.1|318
1726841400000|2024-09-20 14:10:00|579.6|579|579|578.4|580|579.4|578.6|578|384
1726841700000|2024-09-20 14:15:00|579.1|578.5|579.5|578.9|579.8|579.2|578.6|578|304
1726842000000|2024-09-20 14:20:00|579.3|578.7|579.1|578.5|580|579.4|579|578.4|368
1726842300000|2024-09-20 14:25:00|579|578.4|575.8|575.2|579|578.4|575.6|575|562
1726842600000|2024-09-20 14:30:00|576.1|575.5|576.3|575.7|576.6|576|575.8|575.2|284
1726842900000|2024-09-20 14:35:00|576.1|575.5|574.9|574.3|576.3|575.7|574.6|574|328
1726843200000|2024-09-20 14:40:00|574.8|574.2|575.8|575.2|575.8|575.2|574.6|574|449
1726843500000|2024-09-20 14:45:00|575.6|575|575.8|575.2|576.1|575.5|575.1|574.5|248
1726843800000|2024-09-20 14:50:00|575.6|575|575.8|575.2|576.8|576.2|575.6|575|371
1726844100000|2024-09-20 14:55:00|575.6|575|574.6|574|575.8|575.2|574.3|573.7|349
1726844400000|2024-09-20 15:00:00|574.5|573.9|574.6|574|575.2|574.6|574.1|573.5|389
1726844700000|2024-09-20 15:05:00|574.4|573.8|575|574.4|575.1|574.5|574.3|573.7|259
1726845000000|2024-09-20 15:10:00|574.9|574.3|573.8|573.2|574.9|574.3|573.6|573|360
1726845300000|2024-09-20 15:15:00|573.9|573.3|573.6|573|574.1|573.5|573.3|572.7|218
1726845600000|2024-09-20 15:20:00|573.8|573.2|574.1|573.5|574.4|573.8|573.8|573.2|149
1726845900000|2024-09-20 15:25:00|574.3|573.7|574.1|573.5|574.6|574|573.8|573.2|234
1726846200000|2024-09-20 15:30:00|574.2|573.6|574.3|573.7|574.7|574.1|573.9|573.3|190
1726846500000|2024-09-20 15:35:00|574.4|573.8|574.2|573.6|574.7|574.1|573.6|573|112
1726846800000|2024-09-20 15:40:00|574.1|573.5|574.1|573.5|574.2|573.6|573.4|572.8|200
1726847100000|2024-09-20 15:45:00|574.2|573.6|573.6|573|574.4|573.8|573.6|573|151
1726847400000|2024-09-20 15:50:00|573.7|573.1|574.9|574.3|575.2|574.6|573.6|573|213
1726847700000|2024-09-20 15:55:00|574.7|574.1|574.6|574|575|574.4|574.3|573.7|225
1726848000000|2024-09-20 16:00:00|574.7|574.1|575.3|574.7|575.9|575.3|574.6|574|433
1726848300000|2024-09-20 16:05:00|575.4|574.8|575.9|575.3|576.3|575.7|575.1|574.5|422
1726848600000|2024-09-20 16:10:00|575.8|575.2|575.8|575.2|576.4|575.8|575.6|575|295
1726848900000|2024-09-20 16:15:00|575.9|575.3|575.8|575.2|575.9|575.3|575.6|575|131
1726849200000|2024-09-20 16:20:00|575.6|575|576.1|575.5|576.4|575.8|575.6|575|182
1726849500000|2024-09-20 16:25:00|575.8|575.2|575.6|575|575.9|575.3|575.6|575|110
1726849800000|2024-09-20 16:30:00|575.5|574.9|574.4|573.8|575.6|575|574.3|573.7|166
1726850100000|2024-09-20 16:35:00|574.5|573.9|573.4|572.8|574.5|573.9|573.4|572.8|202
1726850400000|2024-09-20 16:40:00|573.3|572.7|573.7|573.1|573.7|573.1|572.8|572.2|259
1726850700000|2024-09-20 16:45:00|573.6|573|572.9|572.3|573.7|573.1|572.8|572.2|118
1726851000000|2024-09-20 16:50:00|573.1|572.5|572.9|572.3|573.3|572.7|572.6|572|260
1726851300000|2024-09-20 16:55:00|573.1|572.5|573.6|573|573.8|573.2|572.9|572.3|129
1726851600000|2024-09-20 17:00:00|573.5|572.9|573.3|572.7|573.6|573|573.1|572.5|144
1726851900000|2024-09-20 17:05:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|180
1726852200000|2024-09-20 17:10:00|573.2|572.6|572.6|572|573.2|572.6|572.2|571.6|145
1726852500000|2024-09-20 17:15:00|572.4|571.8|572.3|571.7|572.6|572|572.1|571.5|283
1726852800000|2024-09-20 17:20:00|572.2|571.6|572.3|571.7|572.6|572|572.1|571.5|224
1726853100000|2024-09-20 17:25:00|572.1|571.5|572.6|572|572.6|572|572.1|571.5|67
1726853400000|2024-09-20 17:30:00|572.8|572.2|572.5|571.9|572.9|572.3|572.4|571.8|174
1726853700000|2024-09-20 17:35:00|572.4|571.8|572.6|572|572.7|572.1|572.1|571.5|138
1726854000000|2024-09-20 17:40:00|572.7|572.1|572.7|572.1|572.9|572.3|572.4|571.8|127
1726854300000|2024-09-20 17:45:00|572.6|572|572.8|572.2|573.2|572.6|572.6|572|157
1726854600000|2024-09-20 17:50:00|572.9|572.3|573.2|572.6|573.2|572.6|572.7|572.1|161
1726854900000|2024-09-20 17:55:00|573.4|572.8|572.9|572.3|573.4|572.8|572.9|572.3|140
1726855200000|2024-09-20 18:00:00|573|572.4|573.2|572.6|573.4|572.8|572.4|571.8|429
1726855500000|2024-09-20 18:05:00|573.1|572.5|573.1|572.5|573.7|573.1|572.9|572.3|418
1726855800000|2024-09-20 18:10:00|573.2|572.6|574.2|573.6|574.4|573.8|572.9|572.3|2431
1726856100000|2024-09-20 18:15:00|574.1|573.5|575.1|574.5|575.6|575|573.4|572.8|2309
1727049600000|2024-09-23 00:00:00|576.5|575.9|579.6|579|580.1|579.5|575.3|574.7|522
1727049900000|2024-09-23 00:05:00|579.9|579.3|579.3|578.7|580.3|579.6|579|578.4|599
1727050200000|2024-09-23 00:10:00|579.2|578.6|579.7|579.1|580.5|579.9|579.1|578.5|119
1727050500000|2024-09-23 00:15:00|579.6|579|579.8|579.2|580.1|579.5|579.6|579|56
1727050800000|2024-09-23 00:20:00|579.7|579.1|579.8|579.2|579.8|579.2|579.3|578.7|19
1727051100000|2024-09-23 00:25:00|580|579.4|580.1|579.5|580.1|579.5|579.8|579.2|40
1727051400000|2024-09-23 00:30:00|580.2|579.6|580.2|579.6|580.6|580|580.1|579.5|53
1727051700000|2024-09-23 00:35:00|580.1|579.5|579.6|579|580.2|579.6|579.6|579|27
1727052000000|2024-09-23 00:40:00|579.5|578.9|579.7|579.1|579.7|579.1|579.3|578.7|10
1727052300000|2024-09-23 00:45:00|579.8|579.2|580.3|579.7|580.5|579.9|579.7|579.1|75
1727052600000|2024-09-23 00:50:00|580.2|579.6|580.1|579.5|580.6|580|579.8|579.2|25
1727052900000|2024-09-23 00:55:00|580.2|579.6|579.6|579|580.3|579.7|579.5|578.9|69
1727053200000|2024-09-23 01:00:00|579.8|579.2|580.1|579.5|580.3|579.7|579.8|579.2|20
1727053500000|2024-09-23 01:05:00|580.2|579.6|579.8|579.2|580.3|579.7|579.5|578.9|72
1727053800000|2024-09-23 01:10:00|579.6|579|579.3|578.7|579.8|579.2|579.1|578.5|13
1727054100000|2024-09-23 01:15:00|579.5|578.9|579.8|579.2|580.1|579.5|579.5|578.9|51
1727054400000|2024-09-23 01:20:00|579.6|579|580.3|579.7|580.3|579.7|579.6|579|21
1727054700000|2024-09-23 01:25:00|580.2|579.6|580.3|579.7|580.6|580|580.1|579.5|5
1727055000000|2024-09-23 01:30:00|580.2|579.6|580.6|580|580.6|580|580.1|579.5|27
1727055300000|2024-09-23 01:35:00|580.4|579.8|580.8|580.2|580.8|580.2|580.4|579.8|243
1727055600000|2024-09-23 01:40:00|580.7|580.1|580.6|580|580.7|580.1|580.6|580|8
1727055900000|2024-09-23 01:45:00|580.4|579.8|580.6|580|580.6|580|580.4|579.8|6
1727056200000|2024-09-23 01:50:00|580.3|579.7|580.3|579.7|580.3|579.7|580.1|579.5|38
1727056500000|2024-09-23 01:55:00|580.1|579.5|580.1|579.5|580.1|579.5|579.8|579.2|37
1727056800000|2024-09-23 02:00:00|579.8|579.2|579.8|579.2|579.9|579.3|579.6|579|31
1727057100000|2024-09-23 02:05:00|579.9|579.3|579.8|579.2|580.1|579.5|579.8|579.2|6
1727057400000|2024-09-23 02:10:00|579.9|579.3|578.8|578.2|579.9|579.3|578.7|578.1|37
1727057700000|2024-09-23 02:15:00|579.1|578.5|579.1|578.5|579.1|578.5|578.8|578.2|72
1727058000000|2024-09-23 02:20:00|579.3|578.7|579.2|578.6|579.3|578.7|579.1|578.5|11
1727058300000|2024-09-23 02:25:00|579.3|578.7|579.3|578.7|579.3|578.7|579.1|578.5|13
1727058600000|2024-09-23 02:30:00|||||||||5
1727058900000|2024-09-23 02:35:00|579.4|578.8|579.6|579|579.8|579.2|579.3|578.7|53
1727059200000|2024-09-23 02:40:00|579.7|579.1|579.5|578.9|579.8|579.2|579.4|578.8|5
1727059500000|2024-09-23 02:45:00|579.6|579|579.5|578.9|579.6|579|579.4|578.8|2
1727059800000|2024-09-23 02:50:00|579.6|579|579.6|579|579.7|579.1|579.4|578.8|6
1727060100000|2024-09-23 02:55:00|579.7|579.1|579.3|578.7|579.8|579.2|579.3|578.7|11
1727060400000|2024-09-23 03:00:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|12
1727060700000|2024-09-23 03:05:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|5
1727061000000|2024-09-23 03:10:00|578.9|578.3|579.1|578.5|579.1|578.5|578.9|578.3|8
1727061300000|2024-09-23 03:15:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|14
1727061600000|2024-09-23 03:20:00|579.5|578.9|579.6|579|579.6|579|579.4|578.8|10
1727061900000|2024-09-23 03:25:00|579.9|579.3|579.5|578.9|579.9|579.3|579.4|578.8|20
1727062200000|2024-09-23 03:30:00|579.6|579|579.9|579.3|579.9|579.3|579.6|579|4
1727062500000|2024-09-23 03:35:00|580|579.4|580|579.4|580|579.4|580|579.4|3
1727062800000|2024-09-23 03:40:00|579.9|579.3|579.9|579.3|580.1|579.5|579.9|579.3|9
1727063100000|2024-09-23 03:45:00|580|579.4|580.3|579.7|580.3|579.7|580|579.4|7
1727063400000|2024-09-23 03:50:00|580.2|579.6|580.3|579.7|580.3|579.7|580.2|579.6|6
1727063700000|2024-09-23 03:55:00|580.2|579.6|580.1|579.5|580.3|579.7|580.1|579.5|3
1727064000000|2024-09-23 04:00:00|580|579.4|580|579.4|580.1|579.5|580|579.4|6
1727064300000|2024-09-23 04:05:00|580.1|579.5|580.4|579.8|580.4|579.8|580.1|579.5|3
1727064600000|2024-09-23 04:10:00|580.6|580|580.6|580|580.7|580.1|580.5|579.9|21
1727064900000|2024-09-23 04:15:00|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|14
1727065200000|2024-09-23 04:20:00|581.5|580.9|581.4|580.8|581.7|581.1|581.3|580.7|17
1727065500000|2024-09-23 04:25:00|581.3|580.7|581.3|580.7|581.5|580.9|581.3|580.7|14
1727065800000|2024-09-23 04:30:00|581.4|580.8|581.8|581.2|581.8|581.2|581.4|580.8|20
1727066100000|2024-09-23 04:35:00|581.7|581.1|581.5|580.9|581.8|581.2|581.5|580.9|19
1727066400000|2024-09-23 04:40:00|581.6|581|581.5|580.9|581.8|581.2|581.5|580.9|8
1727066700000|2024-09-23 04:45:00|581.6|581|581.5|580.9|581.6|581|581.3|580.7|37
1727067000000|2024-09-23 04:50:00|581.3|580.7|581.1|580.5|581.3|580.7|581|580.4|6
1727067300000|2024-09-23 04:55:00|581.2|580.6|580.8|580.2|581.3|580.7|580.4|579.8|49
1727067600000|2024-09-23 05:00:00|580.9|580.3|580.8|580.2|580.9|580.3|580.8|580.2|1
1727067900000|2024-09-23 05:05:00|580.9|580.3|581.3|580.7|581.3|580.7|580.8|580.2|37
1727068200000|2024-09-23 05:10:00|581.4|580.8|581.4|580.8|581.4|580.8|581.1|580.5|11
1727068500000|2024-09-23 05:15:00|581.3|580.7|581.3|580.7|581.4|580.8|581.3|580.7|5
1727068800000|2024-09-23 05:20:00|581.4|580.8|581.2|580.6|581.4|580.8|581.1|580.5|11
1727069100000|2024-09-23 05:25:00|581.1|580.5|580.8|580.2|581.2|580.6|580.7|580.1|20
1727069400000|2024-09-23 05:30:00|580.9|580.3|581.2|580.6|581.4|580.8|580.9|580.3|34
1727069700000|2024-09-23 05:35:00|581.3|580.7|581.3|580.7|581.4|580.8|581.1|580.5|21
1727070000000|2024-09-23 05:40:00|581.4|580.8|581|580.4|581.4|580.8|581|580.4|11
1727070300000|2024-09-23 05:45:00|581.1|580.5|581.4|580.8|581.4|580.8|580.8|580.2|77
1727070600000|2024-09-23 05:50:00|581.3|580.7|580.4|579.8|581.3|580.7|580|579.4|75
1727070900000|2024-09-23 05:55:00|580.3|579.7|579.4|578.8|580.4|579.8|579.4|578.8|37
1727071200000|2024-09-23 06:00:00|579.5|578.9|579.3|578.7|579.9|579.3|579.3|578.7|29
1727071500000|2024-09-23 06:05:00|579.4|578.8|579.3|578.7|579.6|579|579.2|578.6|21
1727071800000|2024-09-23 06:10:00|579.1|578.5|578.6|578|579.1|578.5|578.2|577.6|40
1727072100000|2024-09-23 06:15:00|578.8|578.2|578.4|577.8|578.9|578.3|578.4|577.8|5
1727072400000|2024-09-23 06:20:00|578.3|577.7|578.5|577.9|578.6|578|578.3|577.7|4
1727072700000|2024-09-23 06:25:00|578.6|578|578.6|578|578.6|578|578.4|577.8|6
1727073000000|2024-09-23 06:30:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|10
1727073300000|2024-09-23 06:35:00|578.5|577.9|578.1|577.5|578.5|577.9|578.1|577.5|16
1727073600000|2024-09-23 06:40:00|577.8|577.2|578.1|577.5|578.1|577.5|577.6|577|41
1727073900000|2024-09-23 06:45:00|||||||||3
1727074200000|2024-09-23 06:50:00|577.9|577.3|577.8|577.2|577.9|577.3|577.8|577.2|6
1727074500000|2024-09-23 06:55:00|577.9|577.3|577.6|577|578.1|577.5|577.6|577|27
1727074800000|2024-09-23 07:00:00|577.7|577.1|577.7|577.1|577.7|577.1|577.5|576.9|23
1727075100000|2024-09-23 07:05:00|577.8|577.2|578.3|577.7|578.6|578|577.8|577.2|20
1727075400000|2024-09-23 07:10:00|578.5|577.9|578.6|578|578.6|578|578.3|577.7|12
1727075700000|2024-09-23 07:15:00|578.3|577.7|577.7|577.1|578.3|577.7|577.6|577|51
1727076000000|2024-09-23 07:20:00|577.8|577.2|577.6|577|577.8|577.2|577.6|577|5
1727076300000|2024-09-23 07:25:00|577.7|577.1|577.9|577.3|578.1|577.5|577.6|577|20
1727076600000|2024-09-23 07:30:00|577.8|577.2|577.9|577.3|578|577.4|577.4|576.8|27
1727076900000|2024-09-23 07:35:00|578.1|577.5|577.7|577.1|578.1|577.5|577.7|577.1|34
1727077200000|2024-09-23 07:40:00|577.8|577.2|577.9|577.3|577.9|577.3|577.6|577|10
1727077500000|2024-09-23 07:45:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|14
1727077800000|2024-09-23 07:50:00|578.3|577.7|578.9|578.3|578.9|578.3|578.3|577.7|40
1727078100000|2024-09-23 07:55:00|579.1|578.5|579.4|578.8|579.4|578.8|578.9|578.3|34
1727078400000|2024-09-23 08:00:00|579.3|578.7|579.1|578.5|579.4|578.8|579.1|578.5|47
1727078700000|2024-09-23 08:05:00|579.2|578.6|579.4|578.8|579.4|578.8|579.1|578.5|33
1727079000000|2024-09-23 08:10:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|32
1727079300000|2024-09-23 08:15:00|||||||||10
1727079600000|2024-09-23 08:20:00|579.5|578.9|579.4|578.8|579.6|579|579.4|578.8|22
1727079900000|2024-09-23 08:25:00|579.1|578.5|579.4|578.8|579.4|578.8|579.1|578.5|30
1727080200000|2024-09-23 08:30:00|579.6|579|579.6|579|579.6|579|579.4|578.8|39
1727080500000|2024-09-23 08:35:00|579.9|579.3|579.9|579.3|579.9|579.3|579.8|579.2|7
1727080800000|2024-09-23 08:40:00|580.1|579.5|580.9|580.3|580.9|580.3|580.1|579.5|73
1727081100000|2024-09-23 08:45:00|580.6|580|582.4|581.8|582.4|581.8|580.6|580|370
1727081400000|2024-09-23 08:50:00|582.3|581.7|581.9|581.3|582.6|582|581.9|581.3|74
1727081700000|2024-09-23 08:55:00|582|581.4|582.6|582|582.6|582|581.1|580.5|80
1727082000000|2024-09-23 09:00:00|582.7|582.1|582.1|581.5|582.7|582.1|581.9|581.3|170
1727082300000|2024-09-23 09:05:00|582|581.4|581.9|581.3|582.4|581.8|581.7|581.1|52
1727082600000|2024-09-23 09:10:00|581.7|581.1|581.9|581.3|581.9|581.3|581.6|581|21
1727082900000|2024-09-23 09:15:00|582.2|581.6|581.4|580.8|582.2|581.6|581.1|580.5|52
1727083200000|2024-09-23 09:20:00|581.1|580.5|581.1|580.5|581.4|580.8|580.9|580.3|56
1727083500000|2024-09-23 09:25:00|581.2|580.6|581.3|580.7|581.4|580.8|581|580.4|28
1727083800000|2024-09-23 09:30:00|581.4|580.8|582|581.4|582.1|581.5|581.4|580.8|34
1727084100000|2024-09-23 09:35:00|581.9|581.3|581.9|581.3|581.9|581.3|581.6|581|13
1727084400000|2024-09-23 09:40:00|581.4|580.8|581.6|581|581.9|581.3|581.4|580.8|86
1727084700000|2024-09-23 09:45:00|581.5|580.9|581.9|581.3|581.9|581.3|581.5|580.9|33
1727085000000|2024-09-23 09:50:00|582.1|581.5|581.9|581.3|582.1|581.5|581.9|581.3|27
1727085300000|2024-09-23 09:55:00|581.6|581|581.4|580.8|581.8|581.2|581.3|580.7|52
1727085600000|2024-09-23 10:00:00|581.3|580.7|581.4|580.8|581.4|580.8|580.6|580|138
1727085900000|2024-09-23 10:05:00|581.6|581|581.6|581|581.7|581.1|581.5|580.9|16
1727086200000|2024-09-23 10:10:00|581.8|581.2|581.6|581|581.9|581.3|581.4|580.8|32
1727086500000|2024-09-23 10:15:00|581.9|581.3|582.6|582|582.6|582|581.9|581.3|28
1727086800000|2024-09-23 10:20:00|582.9|582.3|583.6|583|583.9|583.3|582.9|582.3|87
1727087100000|2024-09-23 10:25:00|583.7|583.1|583.4|582.8|583.7|583.1|583.3|582.7|66
1727087400000|2024-09-23 10:30:00|583.6|583|583.6|583|583.7|583.1|583.4|582.8|27
1727087700000|2024-09-23 10:35:00|583.5|582.9|583.4|582.8|583.6|583|583.1|582.5|32
1727088000000|2024-09-23 10:40:00|583.3|582.7|583.4|582.8|583.5|582.9|583.2|582.6|23
1727088300000|2024-09-23 10:45:00|583.1|582.5|583.1|582.5|583.3|582.7|583.1|582.5|40
1727088600000|2024-09-23 10:50:00|583.2|582.6|583.9|583.3|583.9|583.3|583.2|582.6|67
1727088900000|2024-09-23 10:55:00|583.6|583|584.4|583.8|584.5|583.9|583.6|583|70
1727089200000|2024-09-23 11:00:00|584.6|584|585.1|584.5|585.4|584.8|584.6|584|119
1727089500000|2024-09-23 11:05:00|584.9|584.3|584.9|584.3|585.1|584.5|584.8|584.2|42
1727089800000|2024-09-23 11:10:00|584.8|584.2|584.4|583.8|584.8|584.2|584.4|583.8|36
1727090100000|2024-09-23 11:15:00|584.3|583.7|584.2|583.6|584.3|583.7|583.4|582.8|60
1727090400000|2024-09-23 11:20:00|584.1|583.5|584.9|584.3|584.9|584.3|584.1|583.5|43
1727090700000|2024-09-23 11:25:00|585|584.4|584.1|583.5|585|584.4|584.1|583.5|78
1727091000000|2024-09-23 11:30:00|584.3|583.7|583.9|583.3|584.3|583.7|583.6|583|25
1727091300000|2024-09-23 11:35:00|583.8|583.2|584.3|583.7|584.3|583.7|583.8|583.2|15
1727091600000|2024-09-23 11:40:00|584.4|583.8|584.6|584|584.9|584.3|584.4|583.8|79
1727091900000|2024-09-23 11:45:00|584.7|584.1|585.4|584.8|585.6|585|584.7|584.1|597
1727092200000|2024-09-23 11:50:00|585.2|584.6|585.1|584.5|585.2|584.6|584.8|584.2|52
1727092500000|2024-09-23 11:55:00|585.3|584.7|585.4|584.8|585.9|585.3|585.3|584.7|124
1727092800000|2024-09-23 12:00:00|585.5|584.9|585.1|584.5|585.8|585.2|585.1|584.5|87
1727093100000|2024-09-23 12:05:00|585|584.4|584.5|583.9|585.1|584.5|584.3|583.7|96
1727093400000|2024-09-23 12:10:00|584.4|583.8|584.9|584.3|585.1|584.5|584.4|583.8|88
1727093700000|2024-09-23 12:15:00|585.1|584.5|585.6|585|585.9|585.3|585|584.4|185
1727094000000|2024-09-23 12:20:00|585.7|585.1|585.8|585.2|585.9|585.3|585.5|584.9|67
1727094300000|2024-09-23 12:25:00|585.9|585.3|586.4|585.8|587.4|586.8|585.8|585.2|148
1727094600000|2024-09-23 12:30:00|586.6|586|586.3|585.7|586.6|586|585.8|585.2|144
1727094900000|2024-09-23 12:35:00|586.4|585.8|585.6|585|586.6|586|585.5|584.9|96
1727095200000|2024-09-23 12:40:00|585.7|585.1|585.5|584.9|585.8|585.2|585.1|584.5|109
1727098200000|2024-09-23 13:30:00|585.2|584.6|587.1|586.5|588.1|587.5|584.8|584.2|1228
1727098500000|2024-09-23 13:35:00|587.2|586.6|590.4|589.8|590.9|590.3|586.8|586.2|1460
1727098800000|2024-09-23 13:40:00|590.5|589.9|589.1|588.5|591.3|590.7|588.1|587.5|1164
1727099100000|2024-09-23 13:45:00|589.5|588.9|590.3|589.7|591.4|590.8|589.5|588.9|977
1727099400000|2024-09-23 13:50:00|590.2|589.6|590.6|590|591.9|591.3|590.1|589.5|757
1727099700000|2024-09-23 13:55:00|590.7|590.1|589.4|588.8|590.8|590.2|588.1|587.5|839
1727100000000|2024-09-23 14:00:00|589.3|588.7|591.6|591|592.3|591.7|589.3|588.7|636
1727100300000|2024-09-23 14:05:00|591.7|591.1|591.2|590.6|592.1|591.5|590.4|589.8|461
1727100600000|2024-09-23 14:10:00|591.3|590.7|591.1|590.5|591.9|591.3|590.7|590.1|579
1727100900000|2024-09-23 14:15:00|591.3|590.7|589.6|589|592.4|591.8|589.6|589|743
1727101200000|2024-09-23 14:20:00|589.4|588.8|588.9|588.3|590.1|589.5|588.8|588.2|243
1727101500000|2024-09-23 14:25:00|589.1|588.5|587.4|586.8|589.1|588.5|587.4|586.8|556
1727101800000|2024-09-23 14:30:00|587.5|586.9|588.4|587.8|588.9|588.3|587.5|586.9|298
1727102100000|2024-09-23 14:35:00|588.6|588|587.4|586.8|589.6|589|587.1|586.5|705
1727102400000|2024-09-23 14:40:00|587.3|586.7|587.1|586.5|587.4|586.8|586.3|585.7|348
1727102700000|2024-09-23 14:45:00|587.2|586.6|586.4|585.8|587.8|587.2|586.1|585.5|236
1727103000000|2024-09-23 14:50:00|586.2|585.6|587.1|586.5|587.1|586.5|586.1|585.5|278
1727103300000|2024-09-23 14:55:00|586.9|586.3|586.9|586.3|587.5|586.9|586.4|585.8|182
1727103600000|2024-09-23 15:00:00|587.1|586.5|589.3|588.7|589.6|589|587.1|586.5|535
1727103900000|2024-09-23 15:05:00|589.2|588.6|588.3|587.7|589.6|589|588.1|587.5|316
1727104200000|2024-09-23 15:10:00|588.4|587.8|587.1|586.5|588.4|587.8|586.6|586|231
1727104500000|2024-09-23 15:15:00|587.3|586.7|588.8|588.2|588.9|588.3|587.3|586.7|123
1727104800000|2024-09-23 15:20:00|588.7|588.1|589.8|589.2|589.9|589.3|588.6|588|274
1727105100000|2024-09-23 15:25:00|589.9|589.3|588.4|587.8|590.1|589.5|587.9|587.3|351
1727105400000|2024-09-23 15:30:00|588.5|587.9|588.6|588|589|588.4|587.9|587.3|258
1727105700000|2024-09-23 15:35:00|588.5|587.9|588.2|587.6|588.9|588.3|588.2|587.6|239
1727106000000|2024-09-23 15:40:00|588.4|587.8|587.7|587.1|588.4|587.8|587.4|586.8|159
1727106300000|2024-09-23 15:45:00|587.9|587.3|587.5|586.9|588|587.4|587.5|586.9|142
1727106600000|2024-09-23 15:50:00|587.4|586.8|588|587.4|588.5|587.9|587.4|586.8|291
1727106900000|2024-09-23 15:55:00|587.9|587.3|589.2|588.6|589.2|588.6|587.9|587.3|183
1727107200000|2024-09-23 16:00:00|589.1|588.5|589.1|588.5|589.7|589.1|589|588.4|155
1727107500000|2024-09-23 16:05:00|589|588.4|588.7|588.1|589.2|588.6|588.7|588.1|102
1727107800000|2024-09-23 16:10:00|589|588.4|588.4|587.8|589.1|588.5|588|587.4|279
1727108100000|2024-09-23 16:15:00|588.2|587.6|589|588.4|589.2|588.6|588.2|587.6|194
1727108400000|2024-09-23 16:20:00|589.2|588.6|589.7|589.1|589.9|589.3|589.2|588.6|118
1727108700000|2024-09-23 16:25:00|589.6|589|589.7|589.1|590|589.4|589.2|588.6|168
1727109000000|2024-09-23 16:30:00|590|589.4|589.2|588.6|590|589.4|589|588.4|126
1727109300000|2024-09-23 16:35:00|589.3|588.7|589.2|588.6|589.9|589.3|589.1|588.5|117
1727109600000|2024-09-23 16:40:00|589.3|588.7|588.3|587.7|589.5|588.9|587.7|587.1|273
1727109900000|2024-09-23 16:45:00|588.4|587.8|588.2|587.6|588.5|587.9|586.5|585.9|419
1727110200000|2024-09-23 16:50:00|588|587.4|587.7|587.1|588|587.4|587.5|586.9|297
1727110500000|2024-09-23 16:55:00|587.8|587.2|588.5|587.9|588.7|588.1|587.8|587.2|149
1727110800000|2024-09-23 17:00:00|588.4|587.8|589|588.4|589|588.4|588.1|587.5|240
1727111100000|2024-09-23 17:05:00|588.9|588.3|589.5|588.9|589.5|588.9|588.8|588.2|301
1727111400000|2024-09-23 17:10:00|589.4|588.8|590|589.4|590.2|589.6|589.4|588.8|170
1727111700000|2024-09-23 17:15:00|589.9|589.3|590.2|589.6|590.2|589.6|589.7|589.1|190
1727112000000|2024-09-23 17:20:00|590|589.4|589.6|589|590.1|589.5|589.6|589|135
1727112300000|2024-09-23 17:25:00|589.7|589.1|590.5|589.9|590.9|590.3|589.7|589.1|329
1727112600000|2024-09-23 17:30:00|590.4|589.8|590|589.4|590.5|589.9|589.9|589.3|149
1727112900000|2024-09-23 17:35:00|590.2|589.6|590.4|589.8|590.9|590.3|590|589.4|180
1727113200000|2024-09-23 17:40:00|590.5|589.9|590.2|589.6|590.5|589.9|590|589.4|176
1727113500000|2024-09-23 17:45:00|590.3|589.7|590.1|589.5|590.4|589.8|589.7|589.1|278
1727113800000|2024-09-23 17:50:00|590|589.4|590.2|589.6|590.5|589.9|590|589.4|276
1727114100000|2024-09-23 17:55:00|590|589.4|589.7|589.1|590.2|589.6|589.7|589.1|217
1727114400000|2024-09-23 18:00:00|589.4|588.8|589.2|588.6|589.7|589.1|589.2|588.6|421
1727114700000|2024-09-23 18:05:00|589.4|588.8|589.4|588.8|589.7|589.1|589.2|588.6|531
1727115000000|2024-09-23 18:10:00|589.7|589.1|588.9|588.3|590|589.4|588.2|587.6|1725
1727115300000|2024-09-23 18:15:00|589|588.4|587.7|587.1|589|588.4|587.7|587.1|714
1727136000000|2024-09-24 00:00:00|588.2|587.6|588|587.4|589.2|588.6|587.7|587.1|147
1727136300000|2024-09-24 00:05:00|587.8|587.2|587.9|587.3|588|587.4|587.4|586.8|28
1727136600000|2024-09-24 00:10:00|588.5|587.9|587.7|587.1|588.7|588.1|587.7|587.1|66
1727136900000|2024-09-24 00:15:00|587.8|587.2|587.5|586.9|587.9|587.3|587.5|586.9|10
1727137200000|2024-09-24 00:20:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|19
1727137500000|2024-09-24 00:25:00|586.9|586.3|586.8|586.2|587|586.4|586.8|586.2|12
1727137800000|2024-09-24 00:30:00|586.7|586.1|586.5|585.9|586.8|586.2|586.5|585.9|15
1727138100000|2024-09-24 00:35:00|586.3|585.7|586.5|585.9|586.5|585.9|586.3|585.7|16
1727138400000|2024-09-24 00:40:00|||||||||6
1727138700000|2024-09-24 00:45:00|586.3|585.7|586|585.4|586.3|585.7|586|585.4|42
1727139000000|2024-09-24 00:50:00|||||||||5
1727139300000|2024-09-24 00:55:00|585.9|585.3|585.8|585.2|586|585.4|585.8|585.2|21
1727139600000|2024-09-24 01:00:00|585.7|585.1|585.5|584.9|585.7|585.1|585.3|584.7|45
1727139900000|2024-09-24 01:05:00|585.8|585.2|586.3|585.7|586.3|585.7|585.8|585.2|35
1727140200000|2024-09-24 01:10:00|586.5|585.9|587|586.4|587.3|586.7|586.4|585.8|41
1727140500000|2024-09-24 01:15:00|586.9|586.3|586.8|586.2|587|586.4|586.8|586.2|7
1727140800000|2024-09-24 01:20:00|586.7|586.1|585.9|585.3|586.7|586.1|585.9|585.3|23
1727141100000|2024-09-24 01:25:00|585.8|585.2|586.3|585.7|586.3|585.7|585.7|585.1|40
1727141400000|2024-09-24 01:30:00|586.5|585.9|586.3|585.7|586.8|586.2|586.3|585.7|26
1727141700000|2024-09-24 01:35:00|586.2|585.6|586.5|585.9|586.5|585.9|586.2|585.6|2
1727142000000|2024-09-24 01:40:00|586.8|586.2|586.3|585.7|586.8|586.2|586.3|585.7|10
1727142300000|2024-09-24 01:45:00|586.5|585.9|586|585.4|586.5|585.9|586|585.4|7
1727142600000|2024-09-24 01:50:00|585.9|585.3|585.8|585.2|585.9|585.3|585.8|585.2|14
1727142900000|2024-09-24 01:55:00|585.3|584.7|585.3|584.7|585.3|584.7|585.2|584.6|13
1727143200000|2024-09-24 02:00:00|585.5|584.9|585|584.4|585.5|584.9|584.5|583.9|170
1727143500000|2024-09-24 02:05:00|585.1|584.5|585.8|585.2|585.8|585.2|585|584.4|16
1727143800000|2024-09-24 02:10:00|585.6|585|585.6|585|585.6|585|585.5|584.9|9
1727144100000|2024-09-24 02:15:00|585.7|585.1|585.3|584.7|585.7|585.1|585.1|584.5|26
1727144400000|2024-09-24 02:20:00|585.5|584.9|585.3|584.7|585.5|584.9|585.3|584.7|5
1727144700000|2024-09-24 02:25:00|585.1|584.5|585.1|584.5|585.2|584.6|585.1|584.5|16
1727145000000|2024-09-24 02:30:00|584.9|584.3|584.9|584.3|585|584.4|584.8|584.2|4
1727145300000|2024-09-24 02:35:00|585|584.4|585.1|584.5|585.1|584.5|584.8|584.2|1
1727145600000|2024-09-24 02:40:00|585|584.4|584.9|584.3|585.1|584.5|584.9|584.3|1
1727145900000|2024-09-24 02:45:00|585.1|584.5|585.1|584.5|585.1|584.5|585.1|584.5|1
1727146200000|2024-09-24 02:50:00|||||||||7
1727146500000|2024-09-24 02:55:00|585|584.4|585.1|584.5|585.1|584.5|584.8|584.2|10
1727146800000|2024-09-24 03:00:00|585|584.4|585.3|584.7|585.3|584.7|585|584.4|6
1727147100000|2024-09-24 03:05:00|||||||||4
1727147400000|2024-09-24 03:10:00|585.4|584.8|585.3|584.7|585.5|584.9|585.3|584.7|17
1727147700000|2024-09-24 03:15:00|585.4|584.8|585.3|584.7|585.6|585|585.1|584.5|18
1727148000000|2024-09-24 03:20:00|585.5|584.9|585.6|585|585.8|585.2|585.5|584.9|44
1727148300000|2024-09-24 03:25:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|32
1727148600000|2024-09-24 03:30:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|0
1727148900000|2024-09-24 03:35:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|4
1727149200000|2024-09-24 03:40:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|2
1727149500000|2024-09-24 03:45:00|585.6|585|586|585.4|586.1|585.5|585.6|585|11
1727149800000|2024-09-24 03:50:00|585.8|585.2|585.8|585.2|585.8|585.2|585.5|584.9|12
1727150100000|2024-09-24 03:55:00|585.7|585.1|585.6|585|585.8|585.2|585.6|585|7
1727150400000|2024-09-24 04:00:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|1
1727150700000|2024-09-24 04:05:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|1
1727151000000|2024-09-24 04:10:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|0
1727151300000|2024-09-24 04:15:00|585.3|584.7|585.3|584.7|585.3|584.7|585.3|584.7|14
1727151600000|2024-09-24 04:20:00|||||||||4
1727151900000|2024-09-24 04:25:00|||||||||7
1727152200000|2024-09-24 04:30:00|585.6|585|585.6|585|585.6|585|585.6|585|5
1727152500000|2024-09-24 04:35:00|||||||||3
1727153100000|2024-09-24 04:45:00|||||||||5
1727153400000|2024-09-24 04:50:00|||||||||2
1727153700000|2024-09-24 04:55:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|16
1727154000000|2024-09-24 05:00:00|585.8|585.2|585.6|585|585.8|585.2|585.5|584.9|5
1727154300000|2024-09-24 05:05:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|4
1727154600000|2024-09-24 05:10:00|585.7|585.1|585.6|585|585.7|585.1|585.6|585|16
1727155200000|2024-09-24 05:20:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|4
1727155500000|2024-09-24 05:25:00|585.7|585.1|585.6|585|585.7|585.1|585.6|585|5
1727155800000|2024-09-24 05:30:00|585.7|585.1|585.8|585.2|585.8|585.2|585.6|585|8
1727156100000|2024-09-24 05:35:00|585.7|585.1|585.7|585.1|585.8|585.2|585.6|585|7
1727156400000|2024-09-24 05:40:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|6
1727156700000|2024-09-24 05:45:00|585.8|585.2|585.6|585|585.8|585.2|585.5|584.9|13
1727157000000|2024-09-24 05:50:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|12
1727157300000|2024-09-24 05:55:00|585.3|584.7|585.3|584.7|585.3|584.7|585.3|584.7|30
1727157600000|2024-09-24 06:00:00|585.6|585|585.3|584.7|585.6|585|585.3|584.7|12
1727157900000|2024-09-24 06:05:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|4
1727158200000|2024-09-24 06:10:00|585|584.4|585.1|584.5|585.2|584.6|585|584.4|19
1727158500000|2024-09-24 06:15:00|585.2|584.6|585.3|584.7|585.3|584.7|585.1|584.5|4
1727158800000|2024-09-24 06:20:00|585.6|585|585.3|584.7|585.6|585|585.3|584.7|6
1727159100000|2024-09-24 06:25:00|585.1|584.5|585.1|584.5|585.3|584.7|585|584.4|24
1727159400000|2024-09-24 06:30:00|584.8|584.2|585.1|584.5|585.1|584.5|584.6|584|64
1727159700000|2024-09-24 06:35:00|584.9|584.3|585.1|584.5|585.1|584.5|584.9|584.3|2
1727160000000|2024-09-24 06:40:00|584.9|584.3|585.1|584.5|585.1|584.5|584.9|584.3|9
1727160300000|2024-09-24 06:45:00|585.6|585|586.3|585.7|586.6|586|585.6|585|92
1727160600000|2024-09-24 06:50:00|||||||||15
1727160900000|2024-09-24 06:55:00|586.4|585.8|586.6|586|586.6|586|586.3|585.7|10
1727161200000|2024-09-24 07:00:00|586.5|585.9|586.6|586|586.6|586|586.3|585.7|39
1727161500000|2024-09-24 07:05:00|586.8|586.2|587.6|587|587.6|587|586.8|586.2|73
1727161800000|2024-09-24 07:10:00|587.8|587.2|588.6|588|588.6|588|587.8|587.2|114
1727162100000|2024-09-24 07:15:00|588.3|587.7|589.1|588.5|589.3|588.7|588.3|587.7|94
1727162400000|2024-09-24 07:20:00|589.3|588.7|588.6|588|589.3|588.7|588.6|588|43
1727162700000|2024-09-24 07:25:00|588.8|588.2|588.6|588|588.8|588.2|588.6|588|32
1727163000000|2024-09-24 07:30:00|588.3|587.7|588.1|587.5|588.3|587.7|588|587.4|16
1727163300000|2024-09-24 07:35:00|588.2|587.6|588.1|587.5|588.2|587.6|588.1|587.5|9
1727163600000|2024-09-24 07:40:00|587.8|587.2|587.6|587|587.9|587.3|587.4|586.8|20
1727163900000|2024-09-24 07:45:00|587.8|587.2|587.8|587.2|587.8|587.2|587.6|587|24
1727164200000|2024-09-24 07:50:00|587.7|587.1|586.8|586.2|587.7|587.1|586.6|586|27
1727164500000|2024-09-24 07:55:00|586.9|586.3|587|586.4|587.3|586.7|586.8|586.2|17
1727164800000|2024-09-24 08:00:00|587.1|586.5|587.5|586.9|587.6|587|586.9|586.3|42
1727165100000|2024-09-24 08:05:00|587.6|587|587.3|586.7|587.6|587|587.3|586.7|11
1727165400000|2024-09-24 08:10:00|587.1|586.5|587.4|586.8|587.6|587|587.1|586.5|44
1727165700000|2024-09-24 08:15:00|587.3|586.7|586.8|586.2|587.3|586.7|586.8|586.2|41
1727166000000|2024-09-24 08:20:00|587.1|586.5|587.1|586.5|587.2|586.6|586.8|586.2|40
1727166300000|2024-09-24 08:25:00|586.9|586.3|586.8|586.2|587.1|586.5|586.6|586|34
1727166600000|2024-09-24 08:30:00|586.6|586|586.3|585.7|586.8|586.2|586.3|585.7|63
1727166900000|2024-09-24 08:35:00|586.1|585.5|586.6|586|586.6|586|586.1|585.5|33
1727167200000|2024-09-24 08:40:00|586.4|585.8|585.8|585.2|586.4|585.8|585.8|585.2|64
1727167500000|2024-09-24 08:45:00|585.9|585.3|585.6|585|586.2|585.6|585|584.4|146
1727167800000|2024-09-24 08:50:00|585.8|585.2|586.6|586|586.6|586|585.8|585.2|59
1727168100000|2024-09-24 08:55:00|586.3|585.7|586.3|585.7|586.6|586|586.1|585.5|35
1727168400000|2024-09-24 09:00:00|586.2|585.6|587.6|587|587.6|587|586.2|585.6|93
1727168700000|2024-09-24 09:05:00|587.8|587.2|587.6|587|588.9|588.3|587.6|587|152
1727169000000|2024-09-24 09:10:00|587.5|586.9|587.6|587|587.9|587.3|587.5|586.9|18
1727169300000|2024-09-24 09:15:00|587.8|587.2|588.1|587.5|588.1|587.5|587.7|587.1|41
1727169600000|2024-09-24 09:20:00|588.3|587.7|586.8|586.2|588.4|587.8|586.7|586.1|109
1727169900000|2024-09-24 09:25:00|587|586.4|586.8|586.2|587.1|586.5|586.6|586|33
1727170200000|2024-09-24 09:30:00|587|586.4|586.3|585.7|587.1|586.5|586.3|585.7|36
1727170500000|2024-09-24 09:35:00|586.4|585.8|586.6|586|586.6|586|585.8|585.2|77
1727170800000|2024-09-24 09:40:00|586.4|585.8|586.3|585.7|586.4|585.8|586.1|585.5|29
1727171100000|2024-09-24 09:45:00|586.1|585.5|587|586.4|587.1|586.5|586.1|585.5|42
1727171400000|2024-09-24 09:50:00|587.1|586.5|587.8|587.2|587.8|587.2|586.8|586.2|55
1727171700000|2024-09-24 09:55:00|588.1|587.5|588.1|587.5|588.3|587.7|588|587.4|51
1727172000000|2024-09-24 10:00:00|588|587.4|588.1|587.5|588.3|587.7|587.8|587.2|29
1727172300000|2024-09-24 10:05:00|588.3|587.7|589.3|588.7|589.4|588.8|588.3|587.7|158
1727172600000|2024-09-24 10:10:00|589.2|588.6|588.8|588.2|589.8|589.2|588.8|588.2|237
1727172900000|2024-09-24 10:15:00|589|588.4|589.1|588.5|589.4|588.8|589|588.4|20
1727173200000|2024-09-24 10:20:00|589|588.4|589.3|588.7|589.5|588.9|589|588.4|32
1727173500000|2024-09-24 10:25:00|589.4|588.8|590.2|589.6|590.4|589.8|589.4|588.8|53
1727173800000|2024-09-24 10:30:00|590.3|589.7|590.1|589.5|590.6|590|590|589.4|28
1727174100000|2024-09-24 10:35:00|589.9|589.3|589.8|589.2|589.9|589.3|589.6|589|25
1727174400000|2024-09-24 10:40:00|589.6|589|589.3|588.7|589.6|589|589.3|588.7|19
1727174700000|2024-09-24 10:45:00|589.1|588.5|589|588.4|589.3|588.7|589|588.4|36
1727175000000|2024-09-24 10:50:00|588.9|588.3|589.1|588.5|589.2|588.6|588.8|588.2|5
1727175300000|2024-09-24 10:55:00|589|588.4|588.9|588.3|589.1|588.5|588.9|588.3|16
1727175600000|2024-09-24 11:00:00|589.1|588.5|589.3|588.7|589.6|589|589.1|588.5|14
1727175900000|2024-09-24 11:05:00|589.1|588.5|588.1|587.5|589.1|588.5|588.1|587.5|24
1727176200000|2024-09-24 11:10:00|588.3|587.7|588.6|588|588.6|588|588.3|587.7|18
1727176500000|2024-09-24 11:15:00|588.5|587.9|588.6|588|588.6|588|588.3|587.7|13
1727176800000|2024-09-24 11:20:00|588.8|588.2|588.6|588|588.8|588.2|588.6|588|30
1727177100000|2024-09-24 11:25:00|588.7|588.1|588.8|588.2|588.9|588.3|588.7|588.1|10
1727177400000|2024-09-24 11:30:00|588.9|588.3|589.1|588.5|589.7|589.1|588.7|588.1|42
1727177700000|2024-09-24 11:35:00|588.8|588.2|589.1|588.5|589.3|588.7|588.8|588.2|18
1727178000000|2024-09-24 11:40:00|589|588.4|588.8|588.2|589.3|588.7|588.6|588|13
1727178300000|2024-09-24 11:45:00|588.7|588.1|587.7|587.1|588.7|588.1|587.6|587|61
1727178600000|2024-09-24 11:50:00|587.8|587.2|588.6|588|588.6|588|586.8|586.2|197
1727178900000|2024-09-24 11:55:00|588.3|587.7|588.6|588|588.6|588|588.3|587.7|9
1727179200000|2024-09-24 12:00:00|588.3|587.7|589.3|588.7|589.3|588.7|588.3|587.7|55
1727179500000|2024-09-24 12:05:00|589.2|588.6|589.8|589.2|590.3|589.7|589.2|588.6|58
1727179800000|2024-09-24 12:10:00|589.6|589|590.6|590|590.8|590.2|589.6|589|105
1727180100000|2024-09-24 12:15:00|590.8|590.2|590.9|590.3|590.9|590.3|590.3|589.7|72
1727180400000|2024-09-24 12:20:00|590.8|590.2|590.7|590.1|590.9|590.3|590.4|589.8|71
1727180700000|2024-09-24 12:25:00|590.6|590|591.4|590.8|591.6|591|590.6|590|210
1727181000000|2024-09-24 12:30:00|591.3|590.7|591.4|590.8|591.4|590.8|590.8|590.2|73
1727181300000|2024-09-24 12:35:00|591.6|591|591.9|591.3|592.4|591.8|591.4|590.8|197
1727181600000|2024-09-24 12:40:00|591.8|591.2|593.2|592.6|593.5|592.9|591.8|591.2|288
1727184600000|2024-09-24 13:30:00|593.3|592.7|592.8|592.2|595.5|594.9|592.1|591.5|2262
1727184900000|2024-09-24 13:35:00|592.7|592.1|593.8|593.2|594.3|593.7|591.3|590.7|588
1727185200000|2024-09-24 13:40:00|593.7|593.1|594.3|593.7|594.8|594.2|592.1|591.5|579
1727185500000|2024-09-24 13:45:00|594.2|593.6|594.3|593.7|594.8|594.2|593.3|592.7|710
1727185800000|2024-09-24 13:50:00|594.1|593.5|592.9|592.3|594.6|594|592.5|591.9|592
1727186100000|2024-09-24 13:55:00|593.1|592.5|591.9|591.3|593.3|592.7|591.6|591|383
1727186400000|2024-09-24 14:00:00|592|591.4|590.7|590.1|592.1|591.5|590.6|590|850
1727186700000|2024-09-24 14:05:00|590.8|590.2|589.9|589.3|591.4|590.8|589|588.4|659
1727187000000|2024-09-24 14:10:00|589.7|589.1|589.4|588.8|590.4|589.8|588.9|588.3|748
1727187300000|2024-09-24 14:15:00|589.5|588.9|589.7|589.1|590.3|589.7|589.2|588.6|296
1727187600000|2024-09-24 14:20:00|589.5|588.9|587.2|586.6|590.2|589.6|587.2|586.6|1006
1727187900000|2024-09-24 14:25:00|587.5|586.9|586.9|586.3|588.2|587.6|586.7|586.1|613
1727188200000|2024-09-24 14:30:00|587|586.4|586.9|586.3|588.1|587.5|585.7|585.1|679
1727188500000|2024-09-24 14:35:00|586.7|586.1|586.2|585.6|587.5|586.9|585.7|585.1|313
1727188800000|2024-09-24 14:40:00|586.1|585.5|586.7|586.1|586.8|586.2|585.6|585|324
1727189100000|2024-09-24 14:45:00|586.6|586|586.7|586.1|587|586.4|586.2|585.6|259
1727189400000|2024-09-24 14:50:00|586.8|586.2|586.2|585.6|586.8|586.2|585.4|584.8|184
1727189700000|2024-09-24 14:55:00|586.4|585.8|585.9|585.3|586.7|586.1|585.7|585.1|143
1727190000000|2024-09-24 15:00:00|585.7|585.1|585|584.4|586|585.4|584.9|584.3|342
1727190300000|2024-09-24 15:05:00|585.2|584.6|585|584.4|585.7|585.1|584.9|584.3|302
1727190600000|2024-09-24 15:10:00|584.9|584.3|585.1|584.5|585.4|584.8|584.2|583.6|246
1727190900000|2024-09-24 15:15:00|585.2|584.6|584.5|583.9|586|585.4|584.5|583.9|269
1727191200000|2024-09-24 15:20:00|584.3|583.7|584.2|583.6|585.1|584.5|584|583.4|316
1727191500000|2024-09-24 15:25:00|584.3|583.7|584.2|583.6|585|584.4|584|583.4|274
1727191800000|2024-09-24 15:30:00|584.3|583.7|585|584.4|585.3|584.7|584.2|583.6|424
1727192100000|2024-09-24 15:35:00|584.9|584.3|584|583.4|585.2|584.6|584|583.4|249
1727192400000|2024-09-24 15:40:00|584.1|583.5|585.7|585.1|586.2|585.6|584.1|583.5|559
1727192700000|2024-09-24 15:45:00|585.6|585|584.9|584.3|585.7|585.1|584.2|583.6|217
1727193000000|2024-09-24 15:50:00|584.8|584.2|584.8|584.2|585.2|584.6|584.7|584.1|153
1727193300000|2024-09-24 15:55:00|584.9|584.3|585.2|584.6|585.7|585.1|584.5|583.9|302
1727193600000|2024-09-24 16:00:00|585|584.4|585.2|584.6|585.5|584.9|584.7|584.1|295
1727193900000|2024-09-24 16:05:00|585.3|584.7|586.3|585.7|586.8|586.2|585.3|584.7|232
1727194200000|2024-09-24 16:10:00|586.2|585.6|586|585.4|586.2|585.6|585.4|584.8|181
1727194500000|2024-09-24 16:15:00|586.2|585.6|585.8|585.2|586.4|585.8|585.8|585.2|151
1727194800000|2024-09-24 16:20:00|585.7|585.1|586|585.4|586.1|585.5|585.5|584.9|204
1727195100000|2024-09-24 16:25:00|586.2|585.6|585.2|584.6|586.3|585.7|585.2|584.6|153
1727195400000|2024-09-24 16:30:00|585|584.4|584|583.4|585|584.4|583.5|582.9|414
1727195700000|2024-09-24 16:35:00|583.8|583.2|584|583.4|584.1|583.5|583|582.4|655
1727196000000|2024-09-24 16:40:00|583.8|583.2|583.8|583.2|584.3|583.7|583.7|583.1|197
1727196300000|2024-09-24 16:45:00|583.6|583|583.3|582.7|583.8|583.2|583|582.4|227
1727196600000|2024-09-24 16:50:00|583.4|582.8|583.8|583.2|584|583.4|583.3|582.7|145
1727196900000|2024-09-24 16:55:00|583.5|582.9|583.5|582.9|583.8|583.2|583.5|582.9|341
1727197200000|2024-09-24 17:00:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|346
1727197500000|2024-09-24 17:05:00|583.4|582.8|583.3|582.7|583.5|582.9|583|582.4|50
1727197800000|2024-09-24 17:10:00|583.1|582.5|582.8|582.2|583.3|582.7|582.8|582.2|347
1727198100000|2024-09-24 17:15:00|583|582.4|583.1|582.5|583.1|582.5|582.8|582.2|195
1727198400000|2024-09-24 17:20:00|583|582.4|582.3|581.7|583.6|583|582.3|581.7|237
1727198700000|2024-09-24 17:25:00|582.1|581.5|582.1|581.5|582.6|582|582.1|581.5|177
1727199000000|2024-09-24 17:30:00|582.3|581.7|582.6|582|582.6|582|581.8|581.2|192
1727199300000|2024-09-24 17:35:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|179
1727199600000|2024-09-24 17:40:00|582.6|582|582.6|582|583|582.4|582.3|581.7|101
1727199900000|2024-09-24 17:45:00|582.7|582.1|582.8|582.2|582.8|582.2|582.5|581.9|271
1727200200000|2024-09-24 17:50:00|582.6|582|582.6|582|583.1|582.5|582.6|582|157
1727200500000|2024-09-24 17:55:00|582.8|582.2|583.3|582.7|583.3|582.7|582.6|582|476
1727200800000|2024-09-24 18:00:00|583.2|582.6|583.1|582.5|583.3|582.7|582.8|582.2|162
1727201100000|2024-09-24 18:05:00|583.3|582.7|583.5|582.9|583.8|583.2|583.1|582.5|302
1727201400000|2024-09-24 18:10:00|583.4|582.8|584.5|583.9|584.6|584|583.3|582.7|996
1727201700000|2024-09-24 18:15:00|584.3|583.7|585.1|584.5|585.5|584.9|584.3|583.7|716
1727222400000|2024-09-25 00:00:00|586.2|585.6|584.1|583.5|586.8|586.2|584.1|583.5|151
1727222700000|2024-09-25 00:05:00|583.9|583.3|582.7|582.1|583.9|583.3|582.7|582.1|98
1727223000000|2024-09-25 00:10:00|582.6|582|582.4|581.8|582.7|582.1|581.7|581.1|133
1727223300000|2024-09-25 00:15:00|582.2|581.6|582.5|581.9|582.6|582|582.2|581.6|8
1727223600000|2024-09-25 00:20:00|582.7|582.1|582.3|581.7|583.1|582.5|582.1|581.5|87
1727223900000|2024-09-25 00:25:00|582.4|581.8|581.9|581.3|582.6|582|581.7|581.1|39
1727224200000|2024-09-25 00:30:00|581.8|581.2|581.9|581.3|582|581.4|581.7|581.1|40
1727224500000|2024-09-25 00:35:00|582.2|581.6|582.4|581.8|582.5|581.9|582|581.4|12
1727224800000|2024-09-25 00:40:00|582.5|581.9|582.7|582.1|582.9|582.3|582.5|581.9|11
1727225100000|2024-09-25 00:45:00|582.8|582.2|582.5|581.9|582.8|582.2|582.5|581.9|3
1727225400000|2024-09-25 00:50:00|582.4|581.8|582.7|582.1|582.8|582.2|582.4|581.8|15
1727225700000|2024-09-25 00:55:00|582.8|582.2|582.7|582.1|582.9|582.3|582.5|581.9|6
1727226000000|2024-09-25 01:00:00|582.5|581.9|582.4|581.8|582.9|582.3|582.4|581.8|30
1727226300000|2024-09-25 01:05:00|582.5|581.9|582.9|582.3|583.2|582.6|582.5|581.9|24
1727226600000|2024-09-25 01:10:00|583.2|582.6|583.2|582.6|583.2|582.6|583|582.4|18
1727226900000|2024-09-25 01:15:00|583.1|582.5|582.4|581.8|583.1|582.5|582.4|581.8|24
1727227200000|2024-09-25 01:20:00|582.3|581.7|582|581.4|582.4|581.8|581.9|581.3|58
1727227500000|2024-09-25 01:25:00|582.2|581.6|581.9|581.3|582.2|581.6|581.7|581.1|24
1727227800000|2024-09-25 01:30:00|581.8|581.2|581.8|581.2|581.9|581.3|581.7|581.1|33
1727228100000|2024-09-25 01:35:00|581.9|581.3|581.3|580.7|581.9|581.3|580.8|580.2|48
1727228400000|2024-09-25 01:40:00|581.4|580.8|581.4|580.8|581.7|581.1|581.3|580.7|18
1727228700000|2024-09-25 01:45:00|581.2|580.6|580.5|579.9|581.2|580.6|580.5|579.9|81
1727229000000|2024-09-25 01:50:00|580.6|580|581.2|580.6|581.2|580.6|580.6|580|23
1727229300000|2024-09-25 01:55:00|581.1|580.5|581.4|580.8|581.7|581.1|581.1|580.5|44
1727229600000|2024-09-25 02:00:00|581.3|580.7|581.2|580.6|581.4|580.8|581.1|580.5|5
1727229900000|2024-09-25 02:05:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|4
1727230200000|2024-09-25 02:10:00|581.3|580.7|581.3|580.7|581.4|580.8|581.2|580.6|14
1727230500000|2024-09-25 02:15:00|581.2|580.6|581.2|580.6|581.2|580.6|580.9|580.3|11
1727230800000|2024-09-25 02:20:00|581.3|580.7|580.4|579.8|581.3|580.7|580.4|579.8|75
1727231100000|2024-09-25 02:25:00|580.5|579.9|581|580.4|581|580.4|580.4|579.8|21
1727231400000|2024-09-25 02:30:00|580.9|580.3|580.9|580.3|581.1|580.5|580.8|580.2|8
1727231700000|2024-09-25 02:35:00|580.8|580.2|581.7|581.1|581.7|581.1|580.8|580.2|12
1727232000000|2024-09-25 02:40:00|581.6|581|581.4|580.8|581.7|581.1|581.4|580.8|5
1727232300000|2024-09-25 02:45:00|||||||||7
1727232600000|2024-09-25 02:50:00|||||||||3
1727232900000|2024-09-25 02:55:00|581.7|581.1|581.9|581.3|581.9|581.3|581.4|580.8|35
1727233200000|2024-09-25 03:00:00|582.1|581.5|582.3|581.7|582.4|581.8|581.8|581.2|46
1727233500000|2024-09-25 03:05:00|582.2|581.6|582.7|582.1|582.7|582.1|582.1|581.5|19
1727233800000|2024-09-25 03:10:00|582.6|582|582.7|582.1|582.9|582.3|582.4|581.8|18
1727234100000|2024-09-25 03:15:00|582.6|582|582.7|582.1|582.7|582.1|582.6|582|6
1727234400000|2024-09-25 03:20:00|582.9|582.3|582.7|582.1|582.9|582.3|582.7|582.1|5
1727234700000|2024-09-25 03:25:00|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.8|3
1727235000000|2024-09-25 03:30:00|582.7|582.1|582.7|582.1|582.7|582.1|582.6|582|6
1727235300000|2024-09-25 03:35:00|582.4|581.8|581.9|581.3|582.4|581.8|581.9|581.3|43
1727235900000|2024-09-25 03:45:00|582|581.4|582.1|581.5|582.2|581.6|581.9|581.3|4
1727236200000|2024-09-25 03:50:00|582.2|581.6|581.7|581.1|582.2|581.6|581.7|581.1|17
1727236500000|2024-09-25 03:55:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|6
1727236800000|2024-09-25 04:00:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|6
1727237100000|2024-09-25 04:05:00|||||||||1
1727237700000|2024-09-25 04:15:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|2
1727238000000|2024-09-25 04:20:00|||||||||2
1727238300000|2024-09-25 04:25:00|581.7|581.1|581.7|581.1|581.7|581.1|581.6|581|9
1727238600000|2024-09-25 04:30:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|5
1727238900000|2024-09-25 04:35:00|581.6|581|581.7|581.1|581.7|581.1|581.5|580.9|3
1727239200000|2024-09-25 04:40:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|8
1727239500000|2024-09-25 04:45:00|582.2|581.6|582.2|581.6|582.3|581.7|582.2|581.6|26
1727239800000|2024-09-25 04:50:00|582.1|581.5|582.2|581.6|582.2|581.6|581.9|581.3|8
1727240100000|2024-09-25 04:55:00|582.3|581.7|582.4|581.8|582.4|581.8|582.3|581.7|9
1727240400000|2024-09-25 05:00:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|9
1727241000000|2024-09-25 05:10:00|582.3|581.7|582.4|581.8|582.4|581.8|582.2|581.6|11
1727241300000|2024-09-25 05:15:00|||||||||8
1727241600000|2024-09-25 05:20:00|582.3|581.7|582.4|581.8|582.4|581.8|582.2|581.6|16
1727241900000|2024-09-25 05:25:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|10
1727242200000|2024-09-25 05:30:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|4
1727242500000|2024-09-25 05:35:00|582.1|581.5|582.3|581.7|582.4|581.8|582|581.4|26
1727242800000|2024-09-25 05:40:00|582.4|581.8|582.4|581.8|582.7|582.1|582.3|581.7|29
1727243100000|2024-09-25 05:45:00|582.5|581.9|582|581.4|582.5|581.9|581.9|581.3|9
1727243400000|2024-09-25 05:50:00|581.9|581.3|582.2|581.6|582.4|581.8|581.9|581.3|26
1727243700000|2024-09-25 05:55:00|582.4|581.8|581.9|581.3|582.4|581.8|581.9|581.3|9
1727244000000|2024-09-25 06:00:00|582|581.4|582.2|581.6|582.2|581.6|582|581.4|2
1727244300000|2024-09-25 06:05:00|582|581.4|582.9|582.3|583.2|582.6|582|581.4|75
1727244600000|2024-09-25 06:10:00|583|582.4|582.7|582.1|583.1|582.5|582.6|582|9
1727244900000|2024-09-25 06:15:00|582.8|582.2|582.7|582.1|582.9|582.3|582.7|582.1|7
1727245200000|2024-09-25 06:20:00|582.9|582.3|582.9|582.3|583.1|582.5|582.9|582.3|17
1727245500000|2024-09-25 06:25:00|582.7|582.1|582.2|581.6|582.7|582.1|582.1|581.5|37
1727245800000|2024-09-25 06:30:00|582.1|581.5|582.3|581.7|582.4|581.8|581.9|581.3|30
1727246100000|2024-09-25 06:35:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|8
1727246400000|2024-09-25 06:40:00|582.3|581.7|582.7|582.1|582.7|582.1|582.3|581.7|17
1727246700000|2024-09-25 06:45:00|582.6|582|582.7|582.1|582.7|582.1|582.6|582|1
1727247000000|2024-09-25 06:50:00|582.6|582|582.7|582.1|582.7|582.1|582.5|581.9|22
1727247300000|2024-09-25 06:55:00|582.6|582|582.4|581.8|582.7|582.1|582.4|581.8|9
1727247600000|2024-09-25 07:00:00|582.5|581.9|581.6|581|582.6|582|581.5|580.9|51
1727247900000|2024-09-25 07:05:00|581.7|581.1|581.9|581.3|582.2|581.6|581.7|581.1|26
1727248200000|2024-09-25 07:10:00|582|581.4|582.2|581.6|582.2|581.6|581.9|581.3|24
1727248500000|2024-09-25 07:15:00|582.4|581.8|582.7|582.1|583|582.4|582.4|581.8|25
1727248800000|2024-09-25 07:20:00|582.4|581.8|582.5|581.9|582.6|582|582.4|581.8|13
1727249100000|2024-09-25 07:25:00|582.6|582|582|581.4|582.7|582.1|581.7|581.1|42
1727249400000|2024-09-25 07:30:00|581.9|581.3|582.2|581.6|582.2|581.6|581.9|581.3|7
1727249700000|2024-09-25 07:35:00|582.4|581.8|583.5|582.9|583.5|582.9|582.4|581.8|104
1727250000000|2024-09-25 07:40:00|583.4|582.8|582.9|582.3|583.4|582.8|582.9|582.3|36
1727250300000|2024-09-25 07:45:00|583.1|582.5|583.6|583|583.6|583|583.1|582.5|32
1727250600000|2024-09-25 07:50:00|583.5|582.9|584.6|584|584.7|584.1|583.5|582.9|112
1727250900000|2024-09-25 07:55:00|584.2|583.6|584.4|583.8|584.4|583.8|583.8|583.2|37
1727251200000|2024-09-25 08:00:00|584.5|583.9|585.2|584.6|585.2|584.6|584.2|583.6|53
1727251500000|2024-09-25 08:05:00|585.4|584.8|585.8|585.2|585.9|585.3|585.2|584.6|77
1727251800000|2024-09-25 08:10:00|585.7|585.1|585.3|584.7|585.7|585.1|585.1|584.5|13
1727252100000|2024-09-25 08:15:00|585.2|584.6|585.1|584.5|585.6|585|585.1|584.5|38
1727252400000|2024-09-25 08:20:00|585.2|584.6|585.7|585.1|585.7|585.1|584.9|584.3|52
1727252700000|2024-09-25 08:25:00|585.4|584.8|585.4|584.8|585.5|584.9|585.2|584.6|18
1727253000000|2024-09-25 08:30:00|585.3|584.7|584.7|584.1|585.3|584.7|584.6|584|16
1727253300000|2024-09-25 08:35:00|584.9|584.3|584.9|584.3|585.1|584.5|584.9|584.3|17
1727253600000|2024-09-25 08:40:00|584.6|584|584.2|583.6|584.7|584.1|583.7|583.1|59
1727253900000|2024-09-25 08:45:00|584.1|583.5|583.9|583.3|584.7|584.1|583.5|582.9|108
1727254200000|2024-09-25 08:50:00|584|583.4|584.2|583.6|584.7|584.1|584|583.4|105
1727254500000|2024-09-25 08:55:00|584.4|583.8|584.2|583.6|584.5|583.9|583.9|583.3|7
1727254800000|2024-09-25 09:00:00|584.4|583.8|584.9|584.3|585|584.4|584.4|583.8|21
1727255100000|2024-09-25 09:05:00|584.8|584.2|584.2|583.6|584.8|584.2|584.2|583.6|51
1727255400000|2024-09-25 09:10:00|583.7|583.1|583.7|583.1|583.9|583.3|583.5|582.9|33
1727255700000|2024-09-25 09:15:00|583.9|583.3|584.1|583.5|584.2|583.6|583.7|583.1|49
1727256000000|2024-09-25 09:20:00|583.9|583.3|583.9|583.3|584.4|583.8|583.7|583.1|13
1727256300000|2024-09-25 09:25:00|583.7|583.1|582.9|582.3|583.7|583.1|582.4|581.8|99
1727256600000|2024-09-25 09:30:00|582.7|582.1|582.7|582.1|582.9|582.3|581.9|581.3|60
1727256900000|2024-09-25 09:35:00|582.5|581.9|582.7|582.1|582.7|582.1|582.4|581.8|399
1727257200000|2024-09-25 09:40:00|582.4|581.8|582.4|581.8|582.7|582.1|582.4|581.8|57
1727257500000|2024-09-25 09:45:00|582.2|581.6|582.7|582.1|582.7|582.1|582.2|581.6|49
1727257800000|2024-09-25 09:50:00|582.9|582.3|583.2|582.6|583.2|582.6|582.7|582.1|45
1727258100000|2024-09-25 09:55:00|583.4|582.8|583.2|582.6|583.5|582.9|583.2|582.6|14
1727258400000|2024-09-25 10:00:00|583|582.4|582.4|581.8|583.2|582.6|582.4|581.8|24
1727258700000|2024-09-25 10:05:00|582.5|581.9|582.5|581.9|582.5|581.9|582.5|581.9|20
1727259000000|2024-09-25 10:10:00|582.7|582.1|582.7|582.1|583|582.4|582.7|582.1|10
1727259300000|2024-09-25 10:15:00|582.6|582|582.2|581.6|582.7|582.1|582.2|581.6|23
1727259600000|2024-09-25 10:20:00|581.9|581.3|581.7|581.1|582.3|581.7|581.7|581.1|346
1727259900000|2024-09-25 10:25:00|581.8|581.2|582|581.4|582.2|581.6|581.8|581.2|17
1727260200000|2024-09-25 10:30:00|581.9|581.3|581.7|581.1|582|581.4|581.7|581.1|21
1727260500000|2024-09-25 10:35:00|581.8|581.2|582.3|581.7|582.5|581.9|581.8|581.2|34
1727260800000|2024-09-25 10:40:00|582.2|581.6|582.1|581.5|582.3|581.7|581.9|581.3|28
1727261100000|2024-09-25 10:45:00|582.2|581.6|582|581.4|582.3|581.7|582|581.4|18
1727261400000|2024-09-25 10:50:00|582.1|581.5|582.5|581.9|582.7|582.1|582.1|581.5|8
1727261700000|2024-09-25 10:55:00|582.6|582|583.3|582.7|583.3|582.7|582.6|582|33
1727262000000|2024-09-25 11:00:00|583.2|582.6|582.8|582.2|583.3|582.7|582.5|581.9|31
1727262300000|2024-09-25 11:05:00|582.7|582.1|583|582.4|583.2|582.6|582.7|582.1|11
1727262600000|2024-09-25 11:10:00|583.3|582.7|583.3|582.7|583.5|582.9|583.3|582.7|26
1727262900000|2024-09-25 11:15:00|583|582.4|582.8|582.2|583.3|582.7|582.8|582.2|19
1727263200000|2024-09-25 11:20:00|582.6|582|582.8|582.2|582.8|582.2|582.4|581.8|14
1727263500000|2024-09-25 11:25:00|582.5|581.9|582.5|581.9|582.5|581.9|582.5|581.9|5
1727263800000|2024-09-25 11:30:00|582.3|581.7|582.3|581.7|582.7|582.1|582.3|581.7|23
1727264100000|2024-09-25 11:35:00|582.1|581.5|581.3|580.7|582.1|581.5|581.3|580.7|278
1727264400000|2024-09-25 11:40:00|581.4|580.8|582.3|581.7|582.4|581.8|581.3|580.7|49
1727264700000|2024-09-25 11:45:00|582|581.4|581.8|581.2|582|581.4|581.8|581.2|7
1727265000000|2024-09-25 11:50:00|581.9|581.3|583.3|582.7|583.5|582.9|581.9|581.3|241
1727265300000|2024-09-25 11:55:00|583.1|582.5|583.5|582.9|583.5|582.9|582.3|581.7|79
1727265600000|2024-09-25 12:00:00|583.8|583.2|583|582.4|584|583.4|583|582.4|81
1727265900000|2024-09-25 12:05:00|582.8|582.2|582.8|582.2|583|582.4|582.3|581.7|59
1727266200000|2024-09-25 12:10:00|583|582.4|583.5|582.9|583.6|583|583|582.4|52
1727266500000|2024-09-25 12:15:00|583.4|582.8|583.6|583|583.8|583.2|583.3|582.7|53
1727266800000|2024-09-25 12:20:00|583.5|582.9|582.8|582.2|583.8|583.2|582.8|582.2|73
1727267100000|2024-09-25 12:25:00|582.6|582|583.1|582.5|583.1|582.5|582.2|581.6|61
1727267400000|2024-09-25 12:30:00|583|582.4|582.6|582|583|582.4|582.3|581.7|61
1727267700000|2024-09-25 12:35:00|582.5|581.9|582.5|581.9|582.8|582.2|582.3|581.7|43
1727268000000|2024-09-25 12:40:00|582.6|582|582.6|582|582.9|582.3|582.3|581.7|96
1727271000000|2024-09-25 13:30:00|582.3|581.7|586.6|586|588.2|587.6|582.3|581.7|1510
1727271300000|2024-09-25 13:35:00|586.7|586.1|587.2|586.6|587.5|586.9|585.1|584.5|439
1727271600000|2024-09-25 13:40:00|587.1|586.5|585.6|585|587.2|586.6|585.2|584.6|642
1727271900000|2024-09-25 13:45:00|585.5|584.9|583.7|583.1|586.2|585.6|583.4|582.8|837
1727272200000|2024-09-25 13:50:00|583.8|583.2|585|584.4|585.4|584.8|583.2|582.6|528
1727272500000|2024-09-25 13:55:00|584.9|584.3|586.9|586.3|587.2|586.6|584.8|584.2|355
1727272800000|2024-09-25 14:00:00|587.1|586.5|588.4|587.8|589.8|589.2|586.7|586.1|541
1727273100000|2024-09-25 14:05:00|588|587.4|586.9|586.3|588.7|588.1|586.7|586.1|314
1727273400000|2024-09-25 14:10:00|586.8|586.2|586.7|586.1|587.2|586.6|586.4|585.8|300
1727273700000|2024-09-25 14:15:00|586.8|586.2|586.4|585.8|587.2|586.6|586.3|585.7|540
1727274000000|2024-09-25 14:20:00|586.3|585.7|587.4|586.8|587.4|586.8|586.2|585.6|140
1727274300000|2024-09-25 14:25:00|587.2|586.6|588.5|587.9|588.7|588.1|586.9|586.3|230
1727274600000|2024-09-25 14:30:00|588.7|588.1|588.1|587.5|589.4|588.8|587.9|587.3|481
1727274900000|2024-09-25 14:35:00|587.9|587.3|588.2|587.6|588.4|587.8|587.3|586.7|139
1727275200000|2024-09-25 14:40:00|588|587.4|589.2|588.6|589.3|588.7|588|587.4|227
1727275500000|2024-09-25 14:45:00|589|588.4|589|588.4|590.2|589.6|588.7|588.1|426
1727275800000|2024-09-25 14:50:00|588.9|588.3|590.2|589.6|590.2|589.6|588.7|588.1|251
1727276100000|2024-09-25 14:55:00|590.3|589.7|589.3|588.7|590.7|590.1|589|588.4|314
1727276400000|2024-09-25 15:00:00|589.2|588.6|588.5|587.9|590|589.4|588.5|587.9|263
1727276700000|2024-09-25 15:05:00|588.3|587.7|588.2|587.6|588.5|587.9|587.5|586.9|268
1727277000000|2024-09-25 15:10:00|588.5|587.9|588.8|588.2|589.2|588.6|588.5|587.9|141
1727277300000|2024-09-25 15:15:00|589|588.4|589|588.4|589.3|588.7|588.7|588.1|163
1727277600000|2024-09-25 15:20:00|588.9|588.3|589.5|588.9|589.5|588.9|588.7|588.1|153
1727277900000|2024-09-25 15:25:00|589.7|589.1|589.2|588.6|590.2|589.6|589|588.4|438
1727278200000|2024-09-25 15:30:00|589|588.4|590|589.4|590|589.4|588.7|588.1|217
1727278500000|2024-09-25 15:35:00|589.8|589.2|590.5|589.9|590.5|589.9|589.5|588.9|196
1727278800000|2024-09-25 15:40:00|590.7|590.1|590|589.4|590.7|590.1|589.5|588.9|380
1727279100000|2024-09-25 15:45:00|589.9|589.3|590.5|589.9|590.5|589.9|589.5|588.9|142
1727279400000|2024-09-25 15:50:00|590.4|589.8|590.7|590.1|590.8|590.2|590.3|589.7|135
1727279700000|2024-09-25 15:55:00|590.8|590.2|590.4|589.8|590.8|590.2|589.7|589.1|307
1727280000000|2024-09-25 16:00:00|590.5|589.9|591.3|590.7|592|591.4|590.3|589.7|245
1727280300000|2024-09-25 16:05:00|591.5|590.9|592.3|591.7|592.3|591.7|591.2|590.6|297
1727280600000|2024-09-25 16:10:00|592.5|591.9|594.5|593.9|594.5|593.9|592.3|591.7|522
1727280900000|2024-09-25 16:15:00|594.7|594.1|594.7|594.1|595.3|594.7|594.2|593.6|563
1727281200000|2024-09-25 16:20:00|594.8|594.2|593.5|592.9|594.8|594.2|593.5|592.9|542
1727281500000|2024-09-25 16:25:00|593.7|593.1|593.9|593.3|594.3|593.7|593.4|592.8|284
1727281800000|2024-09-25 16:30:00|593.8|593.2|593.8|593.2|594|593.4|593|592.4|409
1727282100000|2024-09-25 16:35:00|593.7|593.1|594|593.4|594.3|593.7|593.5|592.9|188
1727282400000|2024-09-25 16:40:00|593.9|593.3|593.5|592.9|593.9|593.3|592.9|592.3|175
1727282700000|2024-09-25 16:45:00|593.2|592.6|593.8|593.2|594|593.4|593.2|592.6|220
1727283000000|2024-09-25 16:50:00|594|593.4|593.8|593.2|594.1|593.5|593.6|593|148
1727283300000|2024-09-25 16:55:00|593.9|593.3|593.7|593.1|594|593.4|592.8|592.2|449
1727283600000|2024-09-25 17:00:00|593.9|593.3|593|592.4|593.9|593.3|593|592.4|138
1727283900000|2024-09-25 17:05:00|593.1|592.5|593.3|592.7|593.7|593.1|592.8|592.2|241
1727284200000|2024-09-25 17:10:00|593.4|592.8|591.7|591.1|593.4|592.8|591.5|590.9|151
1727284500000|2024-09-25 17:15:00|591.5|590.9|592.3|591.7|592.5|591.9|591.5|590.9|120
1727284800000|2024-09-25 17:20:00|592.4|591.8|593.7|593.1|593.7|593.1|592.2|591.6|193
1727285100000|2024-09-25 17:25:00|593.6|593|594.2|593.6|594.2|593.6|593.6|593|152
1727285400000|2024-09-25 17:30:00|594.1|593.5|594.2|593.6|594.5|593.9|594|593.4|95
1727285700000|2024-09-25 17:35:00|594.4|593.8|593.9|593.3|594.5|593.9|593.7|593.1|91
1727286000000|2024-09-25 17:40:00|593.7|593.1|594.2|593.6|594.2|593.6|593.5|592.9|204
1727286300000|2024-09-25 17:45:00|594.1|593.5|594.7|594.1|595|594.4|594|593.4|173
1727286600000|2024-09-25 17:50:00|594.9|594.3|594.6|594|595|594.4|594.5|593.9|186
1727286900000|2024-09-25 17:55:00|594.5|593.9|594.7|594.1|595|594.4|594.5|593.9|349
1727287200000|2024-09-25 18:00:00|594.6|594|594.9|594.3|595.1|594.5|594.4|593.8|292
1727287500000|2024-09-25 18:05:00|595|594.4|595.8|595.2|595.9|595.3|594.9|594.3|551
1727287800000|2024-09-25 18:10:00|595.9|595.3|595.8|595.2|597.6|597|595.1|594.5|1736
1727288100000|2024-09-25 18:15:00|595.9|595.3|596.6|596|597|596.4|595.4|594.8|1296
1727308800000|2024-09-26 00:00:00|597.5|596.9|598.2|597.6|598.5|597.9|596.4|595.8|406
1727309100000|2024-09-26 00:05:00|598|597.4|598|597.4|598.2|597.6|597.8|597.2|89
1727309400000|2024-09-26 00:10:00|598.2|597.6|597.5|596.9|598.2|597.6|597.5|596.9|51
1727309700000|2024-09-26 00:15:00|597.7|597.1|597.4|596.8|597.7|597.1|597.4|596.8|39
1727310000000|2024-09-26 00:20:00|597.3|596.7|597.2|596.6|597.3|596.7|597|596.4|23
1727310300000|2024-09-26 00:25:00|597|596.4|597.5|596.9|597.5|596.9|597|596.4|21
1727310600000|2024-09-26 00:30:00|597.2|596.6|597.7|597.1|597.7|597.1|597.2|596.6|14
1727310900000|2024-09-26 00:35:00|598|597.4|598|597.4|598.2|597.6|597.9|597.3|16
1727311200000|2024-09-26 00:40:00|597.8|597.2|597.7|597.1|597.9|597.3|597.6|597|7
1727311500000|2024-09-26 00:45:00|598|597.4|598|597.4|598|597.4|597.7|597.1|30
1727311800000|2024-09-26 00:50:00|597.9|597.3|598|597.4|598|597.4|597.8|597.2|7
1727312100000|2024-09-26 00:55:00|597.8|597.2|598.2|597.6|598.2|597.6|597.8|597.2|8
1727312400000|2024-09-26 01:00:00|598|597.4|598|597.4|598.2|597.6|597.9|597.3|16
1727312700000|2024-09-26 01:05:00|597.8|597.2|597.2|596.6|597.8|597.2|597.2|596.6|30
1727313000000|2024-09-26 01:10:00|597|596.4|597|596.4|597.2|596.6|596.7|596.1|35
1727313300000|2024-09-26 01:15:00|597.2|596.6|597.2|596.6|597.3|596.7|597|596.4|10
1727313600000|2024-09-26 01:20:00|597.3|596.7|597.8|597.2|597.8|597.2|597|596.4|13
1727313900000|2024-09-26 01:25:00|597.7|597.1|597.5|596.9|597.7|597.1|597.5|596.9|7
1727314200000|2024-09-26 01:30:00|||||||||2
1727314500000|2024-09-26 01:35:00|597.7|597.1|598.3|597.7|598.3|597.7|597.7|597.1|27
1727314800000|2024-09-26 01:40:00|598.1|597.5|598.5|597.9|598.5|597.9|598|597.4|34
1727315100000|2024-09-26 01:45:00|||||||||7
1727315400000|2024-09-26 01:50:00|||||||||32
1727315700000|2024-09-26 01:55:00|599|598.4|599.5|598.9|599.5|598.9|599|598.4|37
1727316000000|2024-09-26 02:00:00|599.3|598.7|598.8|598.2|599.3|598.7|598.8|598.2|36
1727316300000|2024-09-26 02:05:00|598.7|598.1|599.3|598.7|599.3|598.7|598.6|598|22
1727316600000|2024-09-26 02:10:00|599.2|598.6|599.3|598.7|599.3|598.7|599.2|598.6|5
1727316900000|2024-09-26 02:15:00|599.5|598.9|599.4|598.8|599.5|598.9|599.2|598.6|13
1727317200000|2024-09-26 02:20:00|599.3|598.7|599.1|598.5|599.3|598.7|599|598.4|25
1727317500000|2024-09-26 02:25:00|599|598.4|598.8|598.2|599.1|598.5|598.8|598.2|49
1727317800000|2024-09-26 02:30:00|598.9|598.3|599|598.4|599.3|598.7|598.9|598.3|16
1727318100000|2024-09-26 02:35:00|599.1|598.5|599.5|598.9|599.6|599|599|598.4|33
1727318400000|2024-09-26 02:40:00|599.3|598.7|599.3|598.7|599.3|598.7|599|598.4|28
1727318700000|2024-09-26 02:45:00|599.5|598.9|599|598.4|599.5|598.9|599|598.4|24
1727319000000|2024-09-26 02:50:00|598.9|598.3|598.8|598.2|599|598.4|598.8|598.2|18
1727319300000|2024-09-26 02:55:00|598.7|598.1|598.8|598.2|598.8|598.2|598.5|597.9|16
1727319600000|2024-09-26 03:00:00|598.6|598|598.8|598.2|598.9|598.3|598.6|598|12
1727319900000|2024-09-26 03:05:00|598.6|598|598.6|598|598.8|598.2|598.5|597.9|14
1727320200000|2024-09-26 03:10:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|2
1727320500000|2024-09-26 03:15:00|598.7|598.1|598.5|597.9|598.7|598.1|598.5|597.9|7
1727320800000|2024-09-26 03:20:00|598.6|598|598.5|597.9|598.6|598|598.3|597.7|4
1727321100000|2024-09-26 03:25:00|598.3|597.7|598.5|597.9|598.5|597.9|598.3|597.7|4
1727321400000|2024-09-26 03:30:00|598.6|598|598.5|597.9|598.6|598|598.3|597.7|2
1727321700000|2024-09-26 03:35:00|598.6|598|598.5|597.9|598.6|598|598.5|597.9|2
1727322000000|2024-09-26 03:40:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|3
1727322300000|2024-09-26 03:45:00|598.9|598.3|599|598.4|599|598.4|598.8|598.2|6
1727322600000|2024-09-26 03:50:00|599.1|598.5|598.8|598.2|599.2|598.6|598.7|598.1|51
1727322900000|2024-09-26 03:55:00|599|598.4|599|598.4|599.1|598.5|599|598.4|28
1727323200000|2024-09-26 04:00:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|7
1727323500000|2024-09-26 04:05:00|599.5|598.9|599.5|598.9|599.5|598.9|599.5|598.9|6
1727323800000|2024-09-26 04:10:00|||||||||10
1727324100000|2024-09-26 04:15:00|||||||||10
1727324400000|2024-09-26 04:20:00|599.6|599|599.5|598.9|599.6|599|599.5|598.9|7
1727324700000|2024-09-26 04:25:00|599.6|599|599.8|599.2|600|599.4|599.5|598.9|53
1727325000000|2024-09-26 04:30:00|599.7|599.1|599.3|598.7|599.8|599.2|599.2|598.6|4
1727325300000|2024-09-26 04:35:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|11
1727325600000|2024-09-26 04:40:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|9
1727325900000|2024-09-26 04:45:00|599.3|598.7|599.2|598.6|599.3|598.7|599|598.4|17
1727326200000|2024-09-26 04:50:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|10
1727326500000|2024-09-26 04:55:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|17
1727326800000|2024-09-26 05:00:00|599|598.4|598.8|598.2|599.1|598.5|598.5|597.9|21
1727327100000|2024-09-26 05:05:00|598.7|598.1|599|598.4|599|598.4|598.7|598.1|24
1727327400000|2024-09-26 05:10:00|||||||||4
1727327700000|2024-09-26 05:15:00|||||||||2
1727328000000|2024-09-26 05:20:00|599.1|598.5|599.4|598.8|599.5|598.9|599.1|598.5|12
1727328300000|2024-09-26 05:25:00|599.5|598.9|599.5|598.9|599.5|598.9|599.5|598.9|14
1727328600000|2024-09-26 05:30:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|14
1727328900000|2024-09-26 05:35:00|599|598.4|599.3|598.7|599.3|598.7|599|598.4|16
1727329200000|2024-09-26 05:40:00|599.5|598.9|599.8|599.2|600.2|599.6|599.5|598.9|148
1727329500000|2024-09-26 05:45:00|599.7|599.1|599.5|598.9|599.8|599.2|599.5|598.9|26
1727329800000|2024-09-26 05:50:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|16
1727330100000|2024-09-26 05:55:00|599.3|598.7|599.2|598.6|599.3|598.7|599.1|598.5|21
1727330400000|2024-09-26 06:00:00|599|598.4|598.5|597.9|599.2|598.6|598.5|597.9|26
1727330700000|2024-09-26 06:05:00|598.3|597.7|597.5|596.9|598.3|597.7|597.3|596.7|62
1727331000000|2024-09-26 06:10:00|597.6|597|597.5|596.9|597.8|597.2|597.3|596.7|14
1727331300000|2024-09-26 06:15:00|597.6|597|597.6|597|597.7|597.1|597.3|596.7|28
1727331600000|2024-09-26 06:20:00|597.5|596.9|596.5|595.9|597.6|597|596.5|595.9|64
1727331900000|2024-09-26 06:25:00|596.6|596|596|595.4|596.6|596|595.8|595.2|104
1727332200000|2024-09-26 06:30:00|596.3|595.7|596|595.4|596.5|595.9|596|595.4|54
1727332500000|2024-09-26 06:35:00|596.3|595.7|596.5|595.9|596.6|596|596.1|595.5|45
1727332800000|2024-09-26 06:40:00|596.4|595.8|596.6|596|596.6|596|596.3|595.7|20
1727333100000|2024-09-26 06:45:00|597|596.4|598.1|597.5|598.1|597.5|596.9|596.3|91
1727333400000|2024-09-26 06:50:00|597.9|597.3|598.3|597.7|598.5|597.9|597.8|597.2|43
1727333700000|2024-09-26 06:55:00|598.1|597.5|598.1|597.5|598.1|597.5|597.9|597.3|8
1727334000000|2024-09-26 07:00:00|598.3|597.7|598.3|597.7|598.6|598|598.1|597.5|52
1727334300000|2024-09-26 07:05:00|598.2|597.6|598.1|597.5|598.3|597.7|597.9|597.3|13
1727334600000|2024-09-26 07:10:00|597.8|597.2|598.1|597.5|598.1|597.5|597.8|597.2|13
1727334900000|2024-09-26 07:15:00|598.2|597.6|598.1|597.5|598.6|598|598.1|597.5|55
1727335200000|2024-09-26 07:20:00|597.9|597.3|597.2|596.6|598.1|597.5|597.1|596.5|177
1727335500000|2024-09-26 07:25:00|597.3|596.7|597.8|597.2|598.1|597.5|597|596.4|71
1727335800000|2024-09-26 07:30:00|597.3|596.7|597.8|597.2|598.1|597.5|597.3|596.7|35
1727336100000|2024-09-26 07:35:00|597.6|597|597.3|596.7|597.6|597|597|596.4|46
1727336400000|2024-09-26 07:40:00|597.6|597|598.3|597.7|598.6|598|597.6|597|84
1727336700000|2024-09-26 07:45:00|597.9|597.3|597.8|597.2|598.1|597.5|597.7|597.1|37
1727337000000|2024-09-26 07:50:00|597.7|597.1|597.8|597.2|597.8|597.2|597.3|596.7|40
1727337300000|2024-09-26 07:55:00|597.9|597.3|597.6|597|598.1|597.5|597.6|597|29
1727337600000|2024-09-26 08:00:00|597.3|596.7|596.3|595.7|597.3|596.7|596.3|595.7|85
1727337900000|2024-09-26 08:05:00|595.9|595.3|596.1|595.5|596.1|595.5|595.6|595|71
1727338200000|2024-09-26 08:10:00|595.8|595.2|595.8|595.2|595.8|595.2|595.6|595|42
1727338500000|2024-09-26 08:15:00|595.6|595|596.6|596|596.6|596|595.6|595|47
1727338800000|2024-09-26 08:20:00|596.3|595.7|596.1|595.5|596.4|595.8|596.1|595.5|11
1727339100000|2024-09-26 08:25:00|596.2|595.6|596.1|595.5|596.3|595.7|595.6|595|87
1727339400000|2024-09-26 08:30:00|596|595.4|595.1|594.5|596|595.4|595.1|594.5|26
1727339700000|2024-09-26 08:35:00|595.3|594.7|595.8|595.2|595.9|595.3|595.3|594.7|63
1727340000000|2024-09-26 08:40:00|595.7|595.1|595.6|595|595.7|595.1|595.6|595|6
1727340300000|2024-09-26 08:45:00|595.7|595.1|597.1|596.5|597.3|596.7|595.7|595.1|110
1727340600000|2024-09-26 08:50:00|597.3|596.7|597.2|596.6|598.3|597.7|597|596.4|168
1727340900000|2024-09-26 08:55:00|597.3|596.7|597.8|597.2|598.1|597.5|597.1|596.5|65
1727341200000|2024-09-26 09:00:00|597.9|597.3|598.4|597.8|598.5|597.9|597.5|596.9|130
1727341500000|2024-09-26 09:05:00|598.3|597.7|597.3|596.7|598.3|597.7|597.3|596.7|87
1727341800000|2024-09-26 09:10:00|597.1|596.5|597.3|596.7|597.6|597|597.1|596.5|25
1727342100000|2024-09-26 09:15:00|597.4|596.8|598.1|597.5|598.2|597.6|597.3|596.7|56
1727342400000|2024-09-26 09:20:00|598.2|597.6|597.2|596.6|598.2|597.6|596.8|596.2|91
1727342700000|2024-09-26 09:25:00|597.1|596.5|597.3|596.7|597.3|596.7|597.1|596.5|18
1727343000000|2024-09-26 09:30:00|597.2|596.6|596.8|596.2|597.3|596.7|596.8|596.2|12
1727343300000|2024-09-26 09:35:00|596.9|596.3|597.6|597|597.6|597|596.8|596.2|34
1727343600000|2024-09-26 09:40:00|597.3|596.7|597.3|596.7|597.6|597|596.8|596.2|82
1727343900000|2024-09-26 09:45:00|597.4|596.8|597.6|597|597.6|597|597.1|596.5|16
1727344200000|2024-09-26 09:50:00|597.5|596.9|598.3|597.7|598.5|597.9|597.5|596.9|50
1727344500000|2024-09-26 09:55:00|598.1|597.5|598.8|598.2|599.3|598.7|598.1|597.5|120
1727344800000|2024-09-26 10:00:00|598.7|598.1|598.1|597.5|598.8|598.2|598.1|597.5|47
1727345100000|2024-09-26 10:05:00|598|597.4|598.1|597.5|598.1|597.5|597.8|597.2|28
1727345400000|2024-09-26 10:10:00|598|597.4|597.6|597|598.2|597.6|597.6|597|30
1727345700000|2024-09-26 10:15:00|597.7|597.1|598.3|597.7|598.4|597.8|597.7|597.1|78
1727346000000|2024-09-26 10:20:00|598|597.4|598.1|597.5|598.1|597.5|597.8|597.2|27
1727346300000|2024-09-26 10:25:00|598.3|597.7|598.3|597.7|598.4|597.8|598.1|597.5|54
1727346600000|2024-09-26 10:30:00|598.1|597.5|598.3|597.7|598.3|597.7|597.8|597.2|19
1727346900000|2024-09-26 10:35:00|598.2|597.6|598.2|597.6|598.3|597.7|597.9|597.3|50
1727347200000|2024-09-26 10:40:00|598|597.4|598.3|597.7|598.4|597.8|597.8|597.2|41
1727347500000|2024-09-26 10:45:00|598.6|598|598.8|598.2|598.9|598.3|598.6|598|111
1727347800000|2024-09-26 10:50:00|599|598.4|599.3|598.7|599.3|598.7|598.8|598.2|39
1727348100000|2024-09-26 10:55:00|599.5|598.9|598.6|598|599.6|599|598.6|598|49
1727348400000|2024-09-26 11:00:00|598.8|598.2|599.1|598.5|599.3|598.7|598.8|598.2|44
1727348700000|2024-09-26 11:05:00|599.2|598.6|598.8|598.2|599.2|598.6|598.8|598.2|19
1727349000000|2024-09-26 11:10:00|598.6|598|599.1|598.5|599.1|598.5|598.3|597.7|63
1727349300000|2024-09-26 11:15:00|599.3|598.7|598.3|597.7|599.3|598.7|598.3|597.7|92
1727349600000|2024-09-26 11:20:00|598.4|597.8|598.9|598.3|598.9|598.3|598.3|597.7|38
1727349900000|2024-09-26 11:25:00|598.8|598.2|598.6|598|598.9|598.3|598.5|597.9|26
1727350200000|2024-09-26 11:30:00|598.8|598.2|598.8|598.2|599|598.4|598.8|598.2|13
1727350500000|2024-09-26 11:35:00|598.9|598.3|600.1|599.5|600.1|599.5|598.8|598.2|122
1727350800000|2024-09-26 11:40:00|600|599.4|600.5|599.9|600.6|600|599.6|599|99
1727351100000|2024-09-26 11:45:00|600.4|599.8|600.9|600.3|601.6|601|600.4|599.8|428
1727351400000|2024-09-26 11:50:00|601.1|600.5|600.6|600|601.1|600.5|600.5|599.9|44
1727351700000|2024-09-26 11:55:00|600.7|600.1|602.1|601.5|602.1|601.5|599.8|599.2|154
1727352000000|2024-09-26 12:00:00|602|601.4|602.5|601.9|602.5|601.9|601.9|601.3|101
1727352300000|2024-09-26 12:05:00|602.4|601.8|602.5|601.9|602.7|602.1|602.1|601.5|132
1727352600000|2024-09-26 12:10:00|602.4|601.8|601.6|601|602.9|602.3|601.5|600.9|182
1727352900000|2024-09-26 12:15:00|601.8|601.2|601.6|601|601.8|601.2|600.9|600.3|139
1727353200000|2024-09-26 12:20:00|601.4|600.8|601.1|600.5|601.8|601.2|601.1|600.5|132
1727353500000|2024-09-26 12:25:00|600.9|600.3|601.6|600.6|601.6|600.8|600.4|599.8|116
1727353800000|2024-09-26 12:30:00|601.5|600.9|600.6|600|601.5|600.9|599.6|599|258
1727354100000|2024-09-26 12:35:00|600.9|600.3|599.9|599.3|601.1|600.5|599.8|599.2|168
1727354400000|2024-09-26 12:40:00|600.1|599.5|601.5|600.9|602.3|601.7|600.1|599.5|222
1727357400000|2024-09-26 13:30:00|601.3|600.7|596.9|596.3|601.9|601.3|595.4|594.8|1894
1727357700000|2024-09-26 13:35:00|597|596.4|595.4|594.8|597.7|597.1|595.4|594.8|696
1727358000000|2024-09-26 13:40:00|595.5|594.9|598.2|597.6|598.2|597.6|594.9|594.3|836
1727358300000|2024-09-26 13:45:00|598.4|597.8|597.4|596.8|599.4|598.8|596.4|595.8|601
1727358600000|2024-09-26 13:50:00|597.2|596.6|598|597.4|598|597.4|596.2|595.6|341
1727358900000|2024-09-26 13:55:00|597.9|597.3|596.9|596.3|598|597.4|596.5|595.9|302
1727359200000|2024-09-26 14:00:00|597|596.4|597.4|596.8|598.2|597.6|596.8|596.2|413
1727359500000|2024-09-26 14:05:00|597.2|596.6|596.4|595.8|597.5|596.9|595.2|594.6|554
1727359800000|2024-09-26 14:10:00|596.2|595.6|597.5|596.9|598.4|597.8|596.2|595.6|429
1727360100000|2024-09-26 14:15:00|597.4|596.8|598.7|598.1|599.1|598.5|597.2|596.6|267
1727360400000|2024-09-26 14:20:00|599|598.4|598.7|598.1|599|598.4|597.7|597.1|312
1727360700000|2024-09-26 14:25:00|598.5|597.9|599.5|598.9|599.7|599.1|598.2|597.6|265
1727361000000|2024-09-26 14:30:00|599.6|599|600.2|599.6|600.2|599.6|598.7|598.1|413
1727361300000|2024-09-26 14:35:00|600|599.4|599.2|598.6|600|599.4|599|598.4|225
1727361600000|2024-09-26 14:40:00|599|598.4|600|599.4|600|599.4|598.7|598.1|290
1727361900000|2024-09-26 14:45:00|600.2|599.6|599.2|598.6|601|600.4|599.2|598.6|279
1727362200000|2024-09-26 14:50:00|599|598.4|599.2|598.6|599.7|599.1|598.7|598.1|205
1727362500000|2024-09-26 14:55:00|599.4|598.8|601.7|601.1|601.9|601.3|599.4|598.8|1273
1727362800000|2024-09-26 15:00:00|601.6|601|602.5|601.9|602.7|602.1|601.2|600.6|386
1727363100000|2024-09-26 15:05:00|602.7|602.1|601.2|600.6|602.7|602.1|600.7|600.1|368
1727363400000|2024-09-26 15:10:00|601|600.4|599.5|598.9|601.2|600.6|599.2|598.6|286
1727363700000|2024-09-26 15:15:00|599.4|598.8|597.9|597.3|599.7|599.1|597.9|597.3|447
1727364000000|2024-09-26 15:20:00|598|597.4|597.7|597.1|598.5|597.9|597.2|596.6|353
1727364300000|2024-09-26 15:25:00|597.9|597.3|598.1|597.5|598.7|598.1|597.2|596.6|211
1727364600000|2024-09-26 15:30:00|598.2|597.6|596.7|596.1|598.7|598.1|596.7|596.1|257
1727364900000|2024-09-26 15:35:00|596.5|595.9|596.7|596.1|597.1|596.5|596.4|595.8|187
1727365200000|2024-09-26 15:40:00|596.6|596|596.9|596.3|597.2|596.6|596.4|595.8|196
1727365500000|2024-09-26 15:45:00|597|596.4|596.8|596.2|597.5|596.9|596.4|595.8|123
1727365800000|2024-09-26 15:50:00|596.9|596.3|596|595.4|596.9|596.3|596|595.4|224
1727366100000|2024-09-26 15:55:00|596.2|595.6|595.5|594.9|596.7|596.1|595.4|594.8|268
1727366400000|2024-09-26 16:00:00|595.4|594.8|594.1|593.5|595.5|594.9|593.5|592.9|674
1727366700000|2024-09-26 16:05:00|594|593.4|594.5|593.9|595.3|594.7|593.8|593.2|301
1727367000000|2024-09-26 16:10:00|594.3|593.7|593.3|592.7|594.3|593.7|593|592.4|209
1727367300000|2024-09-26 16:15:00|593.4|592.8|592.5|591.9|593.8|593.2|592.5|591.9|315
1727367600000|2024-09-26 16:20:00|592.7|592.1|593|592.4|593.3|592.7|591.5|590.9|1029
1727367900000|2024-09-26 16:25:00|592.9|592.3|593|592.4|593.3|592.7|592.3|591.7|350
1727368200000|2024-09-26 16:30:00|592.9|592.3|593.3|592.7|593.8|593.2|592.5|591.9|179
1727368500000|2024-09-26 16:35:00|593.2|592.6|593|592.4|593.3|592.7|592.5|591.9|292
1727368800000|2024-09-26 16:40:00|592.8|592.2|592.8|592.2|592.8|592.2|592.4|591.8|142
1727369100000|2024-09-26 16:45:00|592.6|592|592.8|592.2|593|592.4|592.5|591.9|122
1727369400000|2024-09-26 16:50:00|592.7|592.1|592.5|591.9|593|592.4|592|591.4|196
1727369700000|2024-09-26 16:55:00|592.4|591.8|591.8|591.2|592.5|591.9|591.3|590.7|155
1727370000000|2024-09-26 17:00:00|591.5|590.9|591.8|591.2|592|591.4|591.3|590.7|125
1727370300000|2024-09-26 17:05:00|591.5|590.9|591.3|590.7|591.8|591.2|591.3|590.7|152
1727370600000|2024-09-26 17:10:00|591.5|590.9|591.6|591|591.9|591.3|591.3|590.7|258
1727370900000|2024-09-26 17:15:00|591.5|590.9|591.4|590.8|591.7|591.1|590.8|590.2|315
1727371200000|2024-09-26 17:20:00|591.3|590.7|590.4|589.8|591.4|590.8|590.3|589.7|467
1727371500000|2024-09-26 17:25:00|590.5|589.9|590.6|590|591|590.4|590.3|589.7|115
1727371800000|2024-09-26 17:30:00|590.4|589.8|590.1|589.5|590.6|590|589.8|589.2|778
1727372100000|2024-09-26 17:35:00|590|589.4|591.1|590.5|591.2|590.6|589.9|589.3|165
1727372400000|2024-09-26 17:40:00|591.2|590.6|591.4|590.8|591.6|591|590.9|590.3|533
1727372700000|2024-09-26 17:45:00|591.3|590.7|590.6|590|591.6|591|590.4|589.8|212
1727373000000|2024-09-26 17:50:00|590.4|589.8|590.5|589.9|590.6|590|589.9|589.3|423
1727373300000|2024-09-26 17:55:00|590.4|589.8|590.2|589.6|590.7|590.1|589.9|589.3|134
1727373600000|2024-09-26 18:00:00|590.1|589.5|590.4|589.8|591.1|590.5|590.1|589.5|252
1727373900000|2024-09-26 18:05:00|590.6|590|590.4|589.8|590.7|590.1|590.2|589.6|396
1727374200000|2024-09-26 18:10:00|590.3|589.7|591.5|590.9|591.7|591.1|590.1|589.5|1802
1727374500000|2024-09-26 18:15:00|591.4|590.8|590.7|590.1|591.4|590.8|589.9|589.3|1683
1727395200000|2024-09-27 00:00:00|588.9|588.3|585.8|585.2|589.3|588.7|585.8|585.2|325
1727395500000|2024-09-27 00:05:00|586|585.4|585.7|585.1|586|585.4|585.2|584.6|85
1727395800000|2024-09-27 00:10:00|585.6|585|586.1|585.5|586.3|585.7|585.6|585|34
1727396100000|2024-09-27 00:15:00|586.2|585.6|586.1|585.5|586.3|585.7|585.9|585.3|39
1727396400000|2024-09-27 00:20:00|586.3|585.7|585.8|585.2|586.3|585.7|585.8|585.2|19
1727396700000|2024-09-27 00:25:00|585.6|585|585.5|584.9|585.8|585.2|585.5|584.9|20
1727397000000|2024-09-27 00:30:00|585.6|585|585.8|585.2|585.8|585.2|584.8|584.2|45
1727397300000|2024-09-27 00:35:00|586|585.4|585.5|584.9|586.1|585.5|585.5|584.9|44
1727397600000|2024-09-27 00:40:00|585.6|585|585.6|585|586|585.4|585.5|584.9|19
1727397900000|2024-09-27 00:45:00|585.5|584.9|585.6|585|585.8|585.2|585.5|584.9|13
1727398200000|2024-09-27 00:50:00|585.5|584.9|585.6|585|585.8|585.2|585.3|584.7|25
1727398500000|2024-09-27 00:55:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|12
1727398800000|2024-09-27 01:00:00|585.8|585.2|586.6|586|586.6|586|585.8|585.2|62
1727399100000|2024-09-27 01:05:00|586.7|586.1|586.1|585.5|586.8|586.2|586.1|585.5|72
1727399400000|2024-09-27 01:10:00|585.8|585.2|586.3|585.7|586.3|585.7|585.8|585.2|37
1727399700000|2024-09-27 01:15:00|586.2|585.6|585.8|585.2|586.2|585.6|585.8|585.2|21
1727400000000|2024-09-27 01:20:00|585.6|585|585.6|585|586.3|585.7|585.6|585|35
1727400300000|2024-09-27 01:25:00|585.8|585.2|585.8|585.2|586.1|585.5|585.8|585.2|16
1727400600000|2024-09-27 01:30:00|585.7|585.1|585.8|585.2|585.8|585.2|585.6|585|20
1727400900000|2024-09-27 01:35:00|586|585.4|586.1|585.5|586.1|585.5|586|585.4|3
1727401200000|2024-09-27 01:40:00|586.4|585.8|586.4|585.8|586.4|585.8|586.2|585.6|3
1727401500000|2024-09-27 01:45:00|586.6|586|586.6|586|587.1|586.5|586.6|586|77
1727401800000|2024-09-27 01:50:00|586.5|585.9|586.6|586|586.9|586.3|586.4|585.8|31
1727402100000|2024-09-27 01:55:00|586.7|586.1|586.5|585.9|586.7|586.1|586.5|585.9|14
1727402400000|2024-09-27 02:00:00|586.4|585.8|586.3|585.7|586.6|586|586.3|585.7|6
1727402700000|2024-09-27 02:05:00|586.4|585.8|586.4|585.8|586.4|585.8|586.4|585.8|11
1727403000000|2024-09-27 02:10:00|586.6|586|586.4|585.8|586.6|586|586.4|585.8|6
1727403300000|2024-09-27 02:15:00|586.5|585.9|587.1|586.5|587.1|586.5|586.5|585.9|20
1727403600000|2024-09-27 02:20:00|587|586.4|587.1|586.5|587.1|586.5|586.9|586.3|5
1727403900000|2024-09-27 02:25:00|586.9|586.3|586.9|586.3|587.1|586.5|586.8|586.2|13
1727404200000|2024-09-27 02:30:00|587.1|586.5|587.1|586.5|587.1|586.5|587.1|586.5|4
1727404500000|2024-09-27 02:35:00|586.9|586.3|586.9|586.3|587.1|586.5|586.8|586.2|10
1727404800000|2024-09-27 02:40:00|586.8|586.2|586.9|586.3|586.9|586.3|586.8|586.2|2
1727405100000|2024-09-27 02:45:00|586.8|586.2|586.9|586.3|586.9|586.3|586.8|586.2|2
1727405400000|2024-09-27 02:50:00|586.8|586.2|586.6|586|586.9|586.3|586.6|586|5
1727405700000|2024-09-27 02:55:00|586.9|586.3|587.1|586.5|587.1|586.5|586.7|586.1|19
1727406000000|2024-09-27 03:00:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|31
1727406300000|2024-09-27 03:05:00|587.8|587.2|587.6|587|588|587.4|587.6|587|15
1727406600000|2024-09-27 03:10:00|587.8|587.2|587.6|587|587.9|587.3|587.6|587|10
1727406900000|2024-09-27 03:15:00|587.7|587.1|587.9|587.3|588.1|587.5|587.7|587.1|32
1727407200000|2024-09-27 03:20:00|587.8|587.2|587.9|587.3|587.9|587.3|587.8|587.2|5
1727407500000|2024-09-27 03:25:00|587.8|587.2|587.6|587|587.9|587.3|587.6|587|11
1727407800000|2024-09-27 03:30:00|587.5|586.9|587.6|587|587.6|587|587.5|586.9|7
1727408100000|2024-09-27 03:35:00|587.9|587.3|587.9|587.3|587.9|587.3|587.8|587.2|15
1727409000000|2024-09-27 03:50:00|||||||||2
1727409300000|2024-09-27 03:55:00|587.8|587.2|587.9|587.3|587.9|587.3|587.8|587.2|9
1727409600000|2024-09-27 04:00:00|588.1|587.5|588.1|587.5|588.1|587.5|588.1|587.5|6
1727409900000|2024-09-27 04:05:00|588.4|587.8|588.6|588|588.9|588.3|588.4|587.8|15
1727410200000|2024-09-27 04:10:00|588.5|587.9|588.4|587.8|588.5|587.9|588.3|587.7|20
1727410500000|2024-09-27 04:15:00|588.3|587.7|588.4|587.8|588.4|587.8|588.3|587.7|0
1727410800000|2024-09-27 04:20:00|588.3|587.7|588.4|587.8|588.4|587.8|588.3|587.7|1
1727411100000|2024-09-27 04:25:00|588.1|587.5|588.4|587.8|588.4|587.8|588.1|587.5|19
1727411400000|2024-09-27 04:30:00|||||||||1
1727411700000|2024-09-27 04:35:00|588.6|588|588.6|588|588.6|588|588.6|588|2
1727412000000|2024-09-27 04:40:00|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|2
1727412300000|2024-09-27 04:45:00|588.3|587.7|588.1|587.5|588.3|587.7|588.1|587.5|8
1727412600000|2024-09-27 04:50:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|107
1727412900000|2024-09-27 04:55:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|24
1727413200000|2024-09-27 05:00:00|588|587.4|587.8|587.2|588|587.4|587.8|587.2|20
1727413500000|2024-09-27 05:05:00|588|587.4|587.8|587.2|588|587.4|587.8|587.2|7
1727413800000|2024-09-27 05:10:00|588|587.4|587.8|587.2|588|587.4|587.8|587.2|15
1727414100000|2024-09-27 05:15:00|||||||||5
1727414400000|2024-09-27 05:20:00|587.5|586.9|587.6|587|587.6|587|587.5|586.9|9
1727414700000|2024-09-27 05:25:00|587.5|586.9|587.5|586.9|587.5|586.9|587.3|586.7|27
1727415000000|2024-09-27 05:30:00|587.4|586.8|586.8|586.2|587.4|586.8|586.6|586|37
1727415300000|2024-09-27 05:35:00|586.9|586.3|587.1|586.5|587.1|586.5|586.8|586.2|15
1727415600000|2024-09-27 05:40:00|586.8|586.2|586.8|586.2|587.1|586.5|586.8|586.2|9
1727415900000|2024-09-27 05:45:00|586.9|586.3|586.8|586.2|586.9|586.3|586.8|586.2|10
1727416200000|2024-09-27 05:50:00|586.6|586|586.6|586|586.6|586|586.3|585.7|13
1727416500000|2024-09-27 05:55:00|586.3|585.7|586.6|586|586.6|586|586.3|585.7|18
1727416800000|2024-09-27 06:00:00|586.8|586.2|587.1|586.5|587.3|586.7|586.8|586.2|6
1727417100000|2024-09-27 06:05:00|587.2|586.6|587.3|586.7|587.3|586.7|587.1|586.5|25
1727417400000|2024-09-27 06:10:00|587.6|587|587.3|586.7|587.6|587|587.3|586.7|10
1727417700000|2024-09-27 06:15:00|587.1|586.5|587.1|586.5|587.1|586.5|587|586.4|5
1727418000000|2024-09-27 06:20:00|586.9|586.3|586.9|586.3|587.2|586.6|586.9|586.3|17
1727418300000|2024-09-27 06:25:00|586.8|586.2|587.1|586.5|587.1|586.5|586.6|586|43
1727418600000|2024-09-27 06:30:00|587.2|586.6|587.6|587|587.6|587|587.1|586.5|11
1727418900000|2024-09-27 06:35:00|587.4|586.8|587.3|586.7|587.4|586.8|587.3|586.7|9
1727419200000|2024-09-27 06:40:00|587.4|586.8|587.4|586.8|587.9|587.3|587.3|586.7|28
1727419500000|2024-09-27 06:45:00|587.5|586.9|587.9|587.3|587.9|587.3|587.5|586.9|14
1727419800000|2024-09-27 06:50:00|587.7|587.1|587.9|587.3|588.1|587.5|587.6|587|10
1727420100000|2024-09-27 06:55:00|587.6|587|587.6|587|587.6|587|587.5|586.9|10
1727420400000|2024-09-27 07:00:00|587.5|586.9|587|586.4|587.6|587|586.9|586.3|18
1727420700000|2024-09-27 07:05:00|586.9|586.3|587.1|586.5|587.2|586.6|586.6|586|11
1727421000000|2024-09-27 07:10:00|587.2|586.6|587.3|586.7|587.4|586.8|587.1|586.5|13
1727421300000|2024-09-27 07:15:00|587.4|586.8|587.1|586.5|587.4|586.8|587.1|586.5|3
1727421600000|2024-09-27 07:20:00|587.4|586.8|586.6|586|587.4|586.8|586.6|586|17
1727421900000|2024-09-27 07:25:00|586.4|585.8|586.6|586|586.6|586|586.4|585.8|6
1727422200000|2024-09-27 07:30:00|586.7|586.1|587.4|586.8|587.4|586.8|586.6|586|37
1727422500000|2024-09-27 07:35:00|587.6|587|587.9|587.3|588.1|587.5|587.5|586.9|22
1727422800000|2024-09-27 07:40:00|588.1|587.5|588.6|588|588.6|588|588.1|587.5|32
1727423100000|2024-09-27 07:45:00|588.5|587.9|588.4|587.8|588.9|588.3|588.4|587.8|32
1727423400000|2024-09-27 07:50:00|588.1|587.5|588.6|588|588.7|588.1|588.1|587.5|47
1727423700000|2024-09-27 07:55:00|588.7|588.1|588.6|588|588.7|588.1|588.6|588|9
1727424000000|2024-09-27 08:00:00|588.4|587.8|587.9|587.3|588.4|587.8|587.9|587.3|23
1727424300000|2024-09-27 08:05:00|588.1|587.5|587.8|587.2|588.1|587.5|587.8|587.2|27
1727424600000|2024-09-27 08:10:00|587.9|587.3|587.6|587|588|587.4|587.4|586.8|26
1727424900000|2024-09-27 08:15:00|||||||||8
1727425200000|2024-09-27 08:20:00|587.3|586.7|587.6|587|587.6|587|587.1|586.5|57
1727425500000|2024-09-27 08:25:00|587.9|587.3|587.3|586.7|587.9|587.3|587.3|586.7|16
1727425800000|2024-09-27 08:30:00|587.6|587|588.1|587.5|588.1|587.5|587.6|587|34
1727426100000|2024-09-27 08:35:00|588.3|587.7|588.8|588.2|589|588.4|587.9|587.3|59
1727426400000|2024-09-27 08:40:00|588.7|588.1|588.6|588|589|588.4|588.5|587.9|25
1727426700000|2024-09-27 08:45:00|588.5|587.9|587.9|587.3|588.9|588.3|587.6|587|168
1727427000000|2024-09-27 08:50:00|587.8|587.2|587.6|587|587.9|587.3|587|586.4|41
1727427300000|2024-09-27 08:55:00|587.5|586.9|590.6|590|590.6|590|587.4|586.8|93
1727427600000|2024-09-27 09:00:00|590.5|589.9|590.1|589.5|590.5|589.9|589.6|589|25
1727427900000|2024-09-27 09:05:00|589.9|589.3|590.4|589.8|590.6|590|589.6|589|33
1727428200000|2024-09-27 09:10:00|590.6|590|590.1|589.5|590.6|590|589.9|589.3|25
1727428500000|2024-09-27 09:15:00|590|589.4|589.9|589.3|590|589.4|589.6|589|34
1727428800000|2024-09-27 09:20:00|590.1|589.5|589.9|589.3|590.4|589.8|589.8|589.2|51
1727429100000|2024-09-27 09:25:00|589.8|589.2|590.4|589.8|590.6|590|589.8|589.2|45
1727429400000|2024-09-27 09:30:00|590.1|589.5|589.9|589.3|590.2|589.6|588.9|588.3|75
1727429700000|2024-09-27 09:35:00|589.8|589.2|588.9|588.3|589.8|589.2|588.5|587.9|59
1727430000000|2024-09-27 09:40:00|588.8|588.2|587.9|587.3|588.9|588.3|587.8|587.2|107
1727430300000|2024-09-27 09:45:00|587.6|587|587.9|587.3|588.1|587.5|586.6|586|168
1727430600000|2024-09-27 09:50:00|587.8|587.2|588.6|588|588.6|588|587.5|586.9|133
1727430900000|2024-09-27 09:55:00|589.1|588.5|588.1|587.5|589.1|588.5|588.1|587.5|40
1727431200000|2024-09-27 10:00:00|588.4|587.8|587.9|587.3|588.4|587.8|587.6|587|43
1727431500000|2024-09-27 10:05:00|587.8|587.2|587.6|587|588.1|587.5|587.6|587|56
1727431800000|2024-09-27 10:10:00|587.8|587.2|587.4|586.8|587.9|587.3|587.1|586.5|38
1727432100000|2024-09-27 10:15:00|587.5|586.9|587.9|587.3|587.9|587.3|587.5|586.9|26
1727432400000|2024-09-27 10:20:00|588|587.4|588.4|587.8|588.6|588|587.9|587.3|26
1727432700000|2024-09-27 10:25:00|588.3|587.7|587.9|587.3|588.4|587.8|587.9|587.3|7
1727433000000|2024-09-27 10:30:00|588.1|587.5|588.1|587.5|588.2|587.6|587.9|587.3|16
1727433300000|2024-09-27 10:35:00|587.9|587.3|588.1|587.5|588.1|587.5|587.8|587.2|17
1727433600000|2024-09-27 10:40:00|588|587.4|587.6|587|588|587.4|587.6|587|20
1727433900000|2024-09-27 10:45:00|587.7|587.1|588.1|587.5|588.2|587.6|587.4|586.8|27
1727434200000|2024-09-27 10:50:00|588.2|587.6|587.9|587.3|588.3|587.7|587.9|587.3|7
1727434500000|2024-09-27 10:55:00|587.7|587.1|587.7|587.1|588.1|587.5|587.7|587.1|22
1727434800000|2024-09-27 11:00:00|587.6|587|587.4|586.8|587.7|587.1|587.4|586.8|35
1727435100000|2024-09-27 11:05:00|587.6|587|587.6|587|587.8|587.2|587.4|586.8|13
1727435400000|2024-09-27 11:10:00|587.5|586.9|587.6|587|587.8|587.2|587.4|586.8|21
1727435700000|2024-09-27 11:15:00|587.5|586.9|587.6|587|587.6|587|587.4|586.8|15
1727436000000|2024-09-27 11:20:00|587.4|586.8|586.9|586.3|587.6|587|586.9|586.3|34
1727436300000|2024-09-27 11:25:00|586.6|586|586.6|586|586.7|586.1|586.4|585.8|73
1727436600000|2024-09-27 11:30:00|586.7|586.1|587.2|586.6|587.4|586.8|586.6|586|33
1727436900000|2024-09-27 11:35:00|587.1|586.5|588.4|587.8|588.6|588|587.1|586.5|63
1727437200000|2024-09-27 11:40:00|588.3|587.7|587.9|587.3|588.4|587.8|587.9|587.3|15
1727437500000|2024-09-27 11:45:00|587.7|587.1|588.2|587.6|588.4|587.8|587.7|587.1|33
1727437800000|2024-09-27 11:50:00|587.9|587.3|587.7|587.1|587.9|587.3|587.4|586.8|22
1727438100000|2024-09-27 11:55:00|587.8|587.2|588.7|588.1|588.7|588.1|587.7|587.1|26
1727438400000|2024-09-27 12:00:00|588.6|588|588.2|587.6|589.2|588.6|588.1|587.5|58
1727438700000|2024-09-27 12:05:00|588.4|587.8|587.2|586.6|588.4|587.8|587.2|586.6|58
1727439000000|2024-09-27 12:10:00|587.4|586.8|586.6|586|587.4|586.8|586.6|586|46
1727439300000|2024-09-27 12:15:00|586.7|586.1|586.6|586|587|586.4|586.2|585.6|48
1727439600000|2024-09-27 12:20:00|586.4|585.8|586.9|586.3|586.9|586.3|586.4|585.8|43
1727439900000|2024-09-27 12:25:00|586.7|586.1|587.7|587.1|587.7|587.1|586.6|586|156
1727440200000|2024-09-27 12:30:00|587.4|586.8|587.2|586.6|587.9|587.3|587|586.4|151
1727440500000|2024-09-27 12:35:00|587.1|586.5|587.8|587.2|587.8|587.2|586.9|586.3|51
1727440800000|2024-09-27 12:40:00|587.7|587.1|586.7|586.1|587.7|587.1|586.6|586|104
1727443800000|2024-09-27 13:30:00|585.7|585.1|585.8|585.2|588|587.4|585.4|584.8|1042
1727444100000|2024-09-27 13:35:00|585.7|585.1|584.7|584.1|586.4|585.8|584|583.4|767
1727444400000|2024-09-27 13:40:00|584.6|584|586.2|585.6|586.7|586.1|584.5|583.9|575
1727444700000|2024-09-27 13:45:00|586|585.4|584.2|583.6|586|585.4|584.1|583.5|577
1727445000000|2024-09-27 13:50:00|584|583.4|584.7|584.1|585.2|584.6|584|583.4|419
1727445300000|2024-09-27 13:55:00|584.5|583.9|583|582.4|585|584.4|582.8|582.2|411
1727445600000|2024-09-27 14:00:00|583.2|582.6|583.5|582.9|584.2|583.6|582.7|582.1|385
1727445900000|2024-09-27 14:05:00|583.2|582.6|584.7|584.1|585|584.4|583.2|582.6|455
1727446200000|2024-09-27 14:10:00|585|584.4|585.5|584.9|585.7|585.1|584.2|583.6|371
1727446500000|2024-09-27 14:15:00|585.4|584.8|584.7|584.1|585.5|584.9|584.4|583.8|257
1727446800000|2024-09-27 14:20:00|584.5|583.9|583.7|583.1|584.7|584.1|583|582.4|394
1727447100000|2024-09-27 14:25:00|583.9|583.3|584.9|584.3|585.1|584.5|583.7|583.1|164
1727447400000|2024-09-27 14:30:00|585|584.4|585.2|584.6|585.2|584.6|584.2|583.6|257
1727447700000|2024-09-27 14:35:00|585.5|584.9|585.6|585|586|585.4|585.1|584.5|349
1727448000000|2024-09-27 14:40:00|585.5|584.9|585.5|584.9|586.4|585.8|585.5|584.9|226
1727448300000|2024-09-27 14:45:00|585.7|585.1|586.5|585.9|586.5|585.9|585.4|584.8|173
1727448600000|2024-09-27 14:50:00|586.4|585.8|585.4|584.8|586.5|585.9|585.2|584.6|238
1727448900000|2024-09-27 14:55:00|585.2|584.6|585.2|584.6|586.2|585.6|585.1|584.5|409
1727449200000|2024-09-27 15:00:00|585.4|584.8|583.7|583.1|585.5|584.9|583.4|582.8|300
1727449500000|2024-09-27 15:05:00|584|583.4|585|584.4|585|584.4|584|583.4|245
1727449800000|2024-09-27 15:10:00|585.1|584.5|585.7|585.1|586|585.4|585.1|584.5|157
1727450100000|2024-09-27 15:15:00|585.6|585|586.2|585.6|586.5|585.9|585.1|584.5|206
1727450400000|2024-09-27 15:20:00|586.4|585.8|586.7|586.1|586.8|586.2|585.9|585.3|311
1727450700000|2024-09-27 15:25:00|586.9|586.3|586.7|586.1|587.2|586.6|586.4|585.8|329
1727451000000|2024-09-27 15:30:00|586.6|586|586.2|585.6|586.7|586.1|585.9|585.3|88
1727451300000|2024-09-27 15:35:00|586.1|585.5|585.7|585.1|586.7|586.1|585.4|584.8|350
1727451600000|2024-09-27 15:40:00|585.6|585|585.4|584.8|586.1|585.5|585.4|584.8|136
1727451900000|2024-09-27 15:45:00|585.5|584.9|585.9|585.3|586|585.4|584.9|584.3|117
1727452200000|2024-09-27 15:50:00|586|585.4|585.4|584.8|586|585.4|584.9|584.3|120
1727452500000|2024-09-27 15:55:00|585.5|584.9|585.4|584.8|585.7|585.1|585.2|584.6|98
1727452800000|2024-09-27 16:00:00|585.5|584.9|586.1|585.5|586.3|585.7|585.5|584.9|151
1727453100000|2024-09-27 16:05:00|586|585.4|586.4|585.8|587|586.4|585.9|585.3|190
1727453400000|2024-09-27 16:10:00|586.5|585.9|589|588.4|589|588.4|586.4|585.8|287
1727453700000|2024-09-27 16:15:00|588.9|588.3|589|588.4|589.5|588.9|588.4|587.8|451
1727454000000|2024-09-27 16:20:00|588.9|588.3|588|587.4|589.4|588.8|588|587.4|223
1727454300000|2024-09-27 16:25:00|587.7|587.1|587.7|587.1|588.2|587.6|587.7|587.1|127
1727454600000|2024-09-27 16:30:00|587.9|587.3|587.9|587.3|588.7|588.1|587.5|586.9|255
1727454900000|2024-09-27 16:35:00|587.7|587.1|587.7|587.1|588.1|587.5|587.4|586.8|188
1727455200000|2024-09-27 16:40:00|587.5|586.9|588.5|587.9|588.7|588.1|587.5|586.9|139
1727455500000|2024-09-27 16:45:00|588.6|588|588.5|587.9|589|588.4|588.2|587.6|132
1727455800000|2024-09-27 16:50:00|588.7|588.1|588.7|588.1|589.4|588.8|588.5|587.9|114
1727456100000|2024-09-27 16:55:00|588.9|588.3|589.2|588.6|589.2|588.6|588.5|587.9|77
1727456400000|2024-09-27 17:00:00|589.1|588.5|589.2|588.6|589.5|588.9|588.7|588.1|121
1727456700000|2024-09-27 17:05:00|589.5|588.9|589.2|588.6|589.5|588.9|589|588.4|121
1727457000000|2024-09-27 17:10:00|589.4|588.8|589.5|588.9|589.7|589.1|589.2|588.6|76
1727457300000|2024-09-27 17:15:00|589.2|588.6|588.7|588.1|589.2|588.6|588.7|588.1|75
1727457600000|2024-09-27 17:20:00|589|588.4|588.5|587.9|589|588.4|588.2|587.6|132
1727457900000|2024-09-27 17:25:00|588.6|588|587.7|587.1|588.7|588.1|587.5|586.9|127
1727458200000|2024-09-27 17:30:00|588|587.4|587.7|587.1|588|587.4|587.2|586.6|148
1727458500000|2024-09-27 17:35:00|588|587.4|587.2|586.6|588|587.4|587.2|586.6|128
1727458800000|2024-09-27 17:40:00|587.3|586.7|587.2|586.6|587.5|586.9|587.2|586.6|60
1727459100000|2024-09-27 17:45:00|587.5|586.9|587.5|586.9|587.7|587.1|587.5|586.9|99
1727459400000|2024-09-27 17:50:00|587.7|587.1|587|586.4|587.7|587.1|587|586.4|110
1727459700000|2024-09-27 17:55:00|587.2|586.6|587.3|586.7|587.5|586.9|587|586.4|105
1727460000000|2024-09-27 18:00:00|587.2|586.6|587|586.4|587.6|587|586.8|586.2|228
1727460300000|2024-09-27 18:05:00|586.9|586.3|586.2|585.6|586.9|586.3|586.2|585.6|328
1727460600000|2024-09-27 18:10:00|586.3|585.7|587.2|586.6|587.8|587.2|586.2|585.6|1325
1727460900000|2024-09-27 18:15:00|587.3|586.7|587.5|586.9|587.5|586.9|586.9|586.3|879
1727654400000|2024-09-30 00:00:00|586.3|585.7|588.7|588.1|588.7|588.1|585.3|584.7|416
1727654700000|2024-09-30 00:05:00|588.5|587.9|589.2|588.6|589.7|589.1|588.2|587.6|154
1727655000000|2024-09-30 00:10:00|589|588.4|588.2|587.6|589.3|588.7|588.2|587.6|45
1727655300000|2024-09-30 00:15:00|588.3|587.7|586.2|585.6|588.3|587.7|586.2|585.6|122
1727655600000|2024-09-30 00:20:00|586.3|585.7|586.7|586.1|587|586.4|586.1|585.5|24
1727655900000|2024-09-30 00:25:00|586.8|586.2|587.1|586.5|587.3|586.7|586.8|586.2|17
1727656200000|2024-09-30 00:30:00|587.2|586.6|586.2|585.6|587.3|586.7|586.1|585.5|27
1727656500000|2024-09-30 00:35:00|586|585.4|586|585.4|586|585.4|585.5|584.9|60
1727656800000|2024-09-30 00:40:00|585.9|585.3|585.3|584.7|586|585.4|585.3|584.7|38
1727657100000|2024-09-30 00:45:00|585.5|584.9|585.3|584.7|585.5|584.9|584.9|584.3|52
1727657400000|2024-09-30 00:50:00|585.2|584.6|585.2|584.6|585.2|584.6|584.7|584.1|26
1727657700000|2024-09-30 00:55:00|585.3|584.7|585|584.4|585.3|584.7|585|584.4|21
1727658000000|2024-09-30 01:00:00|585.2|584.6|585.3|584.7|586.1|585.5|585|584.4|66
1727658300000|2024-09-30 01:05:00|585.5|584.9|585.2|584.6|585.5|584.9|585|584.4|39
1727658600000|2024-09-30 01:10:00|585.1|584.5|585|584.4|585.3|584.7|585|584.4|31
1727658900000|2024-09-30 01:15:00|584.8|584.2|585|584.4|585|584.4|584.8|584.2|19
1727659200000|2024-09-30 01:20:00|585.1|584.5|585|584.4|585.3|584.7|584.8|584.2|54
1727659500000|2024-09-30 01:25:00|585.1|584.5|584.8|584.2|585.1|584.5|584.8|584.2|29
1727659800000|2024-09-30 01:30:00|585|584.4|585.2|584.6|585.4|584.8|584.5|583.9|42
1727660100000|2024-09-30 01:35:00|585.3|584.7|585|584.4|585.3|584.7|584.8|584.2|15
1727660400000|2024-09-30 01:40:00|584.9|584.3|584.6|584|585|584.4|584.5|583.9|14
1727660700000|2024-09-30 01:45:00|584.5|583.9|583.8|583.2|584.5|583.9|583.8|583.2|64
1727661000000|2024-09-30 01:50:00|583.7|583.1|583.8|583.2|584|583.4|583.7|583.1|55
1727661300000|2024-09-30 01:55:00|584|583.4|584|583.4|584.3|583.7|583.8|583.2|24
1727661600000|2024-09-30 02:00:00|584.2|583.6|584|583.4|584.3|583.7|584|583.4|23
1727661900000|2024-09-30 02:05:00|583.9|583.3|583.9|583.3|584|583.4|583.8|583.2|16
1727662200000|2024-09-30 02:10:00|583.8|583.2|583.8|583.2|583.9|583.3|583.8|583.2|18
1727662500000|2024-09-30 02:15:00|583.5|582.9|583.8|583.2|583.8|583.2|583.5|582.9|36
1727662800000|2024-09-30 02:20:00|584|583.4|584.2|583.6|584.3|583.7|584|583.4|12
1727663100000|2024-09-30 02:25:00|584|583.4|584.3|583.7|584.3|583.7|584|583.4|30
1727663400000|2024-09-30 02:30:00|584.5|583.9|584.5|583.9|584.5|583.9|584.2|583.6|23
1727663700000|2024-09-30 02:35:00|584.7|584.1|584.8|584.2|584.8|584.2|584.5|583.9|7
1727664000000|2024-09-30 02:40:00|584.5|583.9|584.7|584.1|584.8|584.2|584.5|583.9|12
1727664300000|2024-09-30 02:45:00|584.8|584.2|584.8|584.2|584.9|584.3|584.7|584.1|12
1727664600000|2024-09-30 02:50:00|584.7|584.1|584.5|583.9|585|584.4|584.3|583.7|27
1727664900000|2024-09-30 02:55:00|584.4|583.8|584.3|583.7|584.5|583.9|584.2|583.6|34
1727665200000|2024-09-30 03:00:00|584.5|583.9|584|583.4|584.5|583.9|584|583.4|29
1727665500000|2024-09-30 03:05:00|584.2|583.6|584.5|583.9|584.5|583.9|584.1|583.5|19
1727665800000|2024-09-30 03:10:00|584.3|583.7|584.5|583.9|584.5|583.9|584.3|583.7|8
1727666100000|2024-09-30 03:15:00|584.4|583.8|584.5|583.9|584.5|583.9|584.3|583.7|7
1727666400000|2024-09-30 03:20:00|584.3|583.7|584.3|583.7|584.3|583.7|584.2|583.6|5
1727666700000|2024-09-30 03:25:00|||||||||8
1727667000000|2024-09-30 03:30:00|584.2|583.6|584|583.4|584.3|583.7|584|583.4|3
1727667300000|2024-09-30 03:35:00|||||||||3
1727667600000|2024-09-30 03:40:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|8
1727667900000|2024-09-30 03:45:00|584.2|583.6|584.3|583.7|584.3|583.7|584.2|583.6|3
1727668200000|2024-09-30 03:50:00|584.2|583.6|584|583.4|584.2|583.6|584|583.4|7
1727668500000|2024-09-30 03:55:00|||||||||32
1727668800000|2024-09-30 04:00:00|||||||||1
1727669400000|2024-09-30 04:10:00|||||||||3
1727670000000|2024-09-30 04:20:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|17
1727670300000|2024-09-30 04:25:00|584|583.4|584|583.4|584|583.4|584|583.4|9
1727670600000|2024-09-30 04:30:00|584.3|583.7|584.5|583.9|584.8|584.2|584.2|583.6|22
1727670900000|2024-09-30 04:35:00|||||||||14
1727671200000|2024-09-30 04:40:00|584.7|584.1|584.5|583.9|584.7|584.1|584.5|583.9|8
1727671500000|2024-09-30 04:45:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|6
1727671800000|2024-09-30 04:50:00|||||||||5
1727672100000|2024-09-30 04:55:00|584.3|583.7|584|583.4|584.3|583.7|584|583.4|16
1727672400000|2024-09-30 05:00:00|||||||||6
1727672700000|2024-09-30 05:05:00|584.3|583.7|584|583.4|584.3|583.7|584|583.4|28
1727673000000|2024-09-30 05:10:00|||||||||1
1727673300000|2024-09-30 05:15:00|583.6|583|583.5|582.9|583.6|583|583.5|582.9|34
1727673600000|2024-09-30 05:20:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|15
1727673900000|2024-09-30 05:25:00|584|583.4|584.1|583.5|584.1|583.5|583.8|583.2|17
1727674200000|2024-09-30 05:30:00|584.3|583.7|584.8|584.2|584.8|584.2|584.3|583.7|8
1727674500000|2024-09-30 05:35:00|584.6|584|584.6|584|584.8|584.2|584.5|583.9|14
1727674800000|2024-09-30 05:40:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|4
1727675100000|2024-09-30 05:45:00|585|584.4|585.1|584.5|585.1|584.5|584.8|584.2|13
1727675400000|2024-09-30 05:50:00|585.3|584.7|585.6|585|585.9|585.3|585.3|584.7|22
1727675700000|2024-09-30 05:55:00|585.7|585.1|586|585.4|586.2|585.6|585.6|585|33
1727676000000|2024-09-30 06:00:00|585.8|585.2|586.3|585.7|586.3|585.7|585.8|585.2|27
1727676300000|2024-09-30 06:05:00|586.1|585.5|586.1|585.5|586.3|585.7|586|585.4|20
1727676600000|2024-09-30 06:10:00|586|585.4|586.8|586.2|586.9|586.3|586|585.4|52
1727676900000|2024-09-30 06:15:00|586.9|586.3|586.3|585.7|586.9|586.3|586.1|585.5|57
1727677200000|2024-09-30 06:20:00|586.2|585.6|586.3|585.7|586.4|585.8|586.1|585.5|9
1727677500000|2024-09-30 06:25:00|586.2|585.6|586.1|585.5|586.3|585.7|585.8|585.2|15
1727677800000|2024-09-30 06:30:00|586|585.4|585.6|585|586.3|585.7|585.5|584.9|27
1727678100000|2024-09-30 06:35:00|585.7|585.1|586|585.4|586.3|585.7|585.6|585|7
1727678400000|2024-09-30 06:40:00|586.1|585.5|586.3|585.7|586.3|585.7|586|585.4|5
1727678700000|2024-09-30 06:45:00|586.1|585.5|586|585.4|586.1|585.5|586|585.4|20
1727679000000|2024-09-30 06:50:00|586.1|585.5|586.1|585.5|586.3|585.7|586|585.4|8
1727679300000|2024-09-30 06:55:00|586.3|585.7|586.6|586|586.6|586|586.3|585.7|13
1727679600000|2024-09-30 07:00:00|586.4|585.8|586.3|585.7|586.4|585.8|586.1|585.5|9
1727679900000|2024-09-30 07:05:00|586.4|585.8|587.1|586.5|587.1|586.5|586.4|585.8|5
1727680200000|2024-09-30 07:10:00|586.8|586.2|585.8|585.2|586.8|586.2|585.8|585.2|20
1727680500000|2024-09-30 07:15:00|586|585.4|585.8|585.2|586|585.4|585.7|585.1|10
1727680800000|2024-09-30 07:20:00|585.6|585|585.3|584.7|585.6|585|585.3|584.7|8
1727681100000|2024-09-30 07:25:00|585.4|584.8|585.5|584.9|585.5|584.9|585.1|584.5|15
1727681400000|2024-09-30 07:30:00|585.4|584.8|585|584.4|585.4|584.8|585|584.4|12
1727681700000|2024-09-30 07:35:00|584.9|584.3|585.7|585.1|585.7|585.1|584.7|584.1|64
1727682000000|2024-09-30 07:40:00|585.8|585.2|585.5|584.9|585.8|585.2|585.3|584.7|4
1727682300000|2024-09-30 07:45:00|585.3|584.7|585|584.4|585.3|584.7|585|584.4|14
1727682600000|2024-09-30 07:50:00|584.8|584.2|585.2|584.6|585.2|584.6|584.8|584.2|26
1727682900000|2024-09-30 07:55:00|584.7|584.1|585.3|584.7|585.3|584.7|584.7|584.1|16
1727683200000|2024-09-30 08:00:00|585.5|584.9|585.1|584.5|585.6|585|585|584.4|27
1727683500000|2024-09-30 08:05:00|585.2|584.6|585.7|585.1|586|585.4|585|584.4|58
1727683800000|2024-09-30 08:10:00|585.8|585.2|586.3|585.7|586.3|585.7|585.5|584.9|9
1727684100000|2024-09-30 08:15:00|586|585.4|586.8|586.2|586.8|586.2|586|585.4|24
1727684400000|2024-09-30 08:20:00|587|586.4|586.8|586.2|587.3|586.7|586.7|586.1|36
1727684700000|2024-09-30 08:25:00|587.3|586.7|587.5|586.9|587.5|586.9|587.2|586.6|70
1727685000000|2024-09-30 08:30:00|587.3|586.7|587.1|586.5|587.3|586.7|586.8|586.2|27
1727685300000|2024-09-30 08:35:00|587|586.4|587.5|586.9|587.5|586.9|587|586.4|14
1727685600000|2024-09-30 08:40:00|587.6|587|587.3|586.7|587.6|587|587.3|586.7|32
1727685900000|2024-09-30 08:45:00|587.5|586.9|588.5|587.9|588.7|588.1|587.4|586.8|168
1727686200000|2024-09-30 08:50:00|588.6|588|588.3|587.7|588.8|588.2|588|587.4|117
1727686500000|2024-09-30 08:55:00|588.5|587.9|588.8|588.2|589.1|588.5|588.3|587.7|68
1727686800000|2024-09-30 09:00:00|588.6|588|588.7|588.1|588.7|588.1|587.9|587.3|102
1727687100000|2024-09-30 09:05:00|588.5|587.9|588|587.4|588.5|587.9|587.8|587.2|34
1727687400000|2024-09-30 09:10:00|588.1|587.5|588|587.4|588.5|587.9|588|587.4|33
1727687700000|2024-09-30 09:15:00|587.8|587.2|588.5|587.9|588.8|588.2|587.5|586.9|55
1727688000000|2024-09-30 09:20:00|588.6|588|588.8|588.2|589.1|588.5|588.5|587.9|31
1727688300000|2024-09-30 09:25:00|589|588.4|589.5|588.9|590|589.4|589|588.4|103
1727688600000|2024-09-30 09:30:00|589.7|589.1|590.3|589.7|590.8|590.2|589.5|588.9|128
1727688900000|2024-09-30 09:35:00|590.5|589.9|590.8|590.2|590.8|590.2|590|589.4|30
1727689200000|2024-09-30 09:40:00|590.7|590.1|590.3|589.7|590.7|590.1|590.2|589.6|35
1727689500000|2024-09-30 09:45:00|590.4|589.8|590.1|589.5|590.6|590|589.6|589|762
1727689800000|2024-09-30 09:50:00|590.3|589.7|590.1|589.5|590.3|589.7|590|589.4|27
1727690100000|2024-09-30 09:55:00|589.6|589|589.1|588.5|589.7|589.1|589.1|588.5|78
1727690400000|2024-09-30 10:00:00|589.4|588.8|589.9|589.3|590.3|589.7|589.1|588.5|54
1727690700000|2024-09-30 10:05:00|590.1|589.5|590.6|590|590.6|590|589.9|589.3|60
1727691000000|2024-09-30 10:10:00|590.7|590.1|591.3|590.7|592.1|591.5|590.6|590|77
1727691300000|2024-09-30 10:15:00|591.4|590.8|590.9|590.3|591.4|590.8|590.8|590.2|40
1727691600000|2024-09-30 10:20:00|590.8|590.2|589.9|589.3|590.9|590.3|589.8|589.2|61
1727691900000|2024-09-30 10:25:00|590.1|589.5|590.1|589.5|590.1|589.5|589.6|589|20
1727692200000|2024-09-30 10:30:00|590.6|590|590.4|589.8|591.1|590.5|590.1|589.5|52
1727692500000|2024-09-30 10:35:00|590.5|589.9|590.4|589.8|590.6|590|590.1|589.5|32
1727692800000|2024-09-30 10:40:00|590.2|589.6|590.1|589.5|590.4|589.8|590.1|589.5|16
1727693100000|2024-09-30 10:45:00|590.2|589.6|589.8|589.2|590.2|589.6|589.4|588.8|196
1727693400000|2024-09-30 10:50:00|589.6|589|589.6|589|589.9|589.3|589.1|588.5|31
1727693700000|2024-09-30 10:55:00|589.7|589.1|590.1|589.5|590.2|589.6|589.3|588.7|18
1727694000000|2024-09-30 11:00:00|590.2|589.6|590.8|590.2|590.8|590.2|589.9|589.3|33
1727694300000|2024-09-30 11:05:00|590.6|590|591.6|591|591.6|591|590.6|590|56
1727694600000|2024-09-30 11:10:00|591.4|590.8|592.1|591.5|592.2|591.6|591.3|590.7|92
1727694900000|2024-09-30 11:15:00|591.8|591.2|591.8|591.2|592.1|591.5|591.5|590.9|31
1727695200000|2024-09-30 11:20:00|591.6|591|591.6|591|591.8|591.2|591.1|590.5|57
1727695500000|2024-09-30 11:25:00|591.7|591.1|591.6|591|591.8|591.2|591.3|590.7|54
1727695800000|2024-09-30 11:30:00|591.8|591.2|592|591.4|592.1|591.5|591.8|591.2|46
1727696100000|2024-09-30 11:35:00|592.1|591.5|591.3|590.7|592.1|591.5|591.3|590.7|70
1727696400000|2024-09-30 11:40:00|591.6|591|591.9|591.3|592.1|591.5|591.5|590.9|32
1727696700000|2024-09-30 11:45:00|591.8|591.2|592.3|591.7|592.4|591.8|591.8|591.2|60
1727697000000|2024-09-30 11:50:00|592.6|592|592.1|591.5|592.8|592.2|592|591.4|130
1727697300000|2024-09-30 11:55:00|592.2|591.6|591.3|590.7|592.3|591.7|591.3|590.7|109
1727697600000|2024-09-30 12:00:00|591.5|590.9|591.8|591.2|592|591.4|591.4|590.8|62
1727697900000|2024-09-30 12:05:00|591.9|591.3|591.6|591|592.6|592|591.6|591|71
1727698200000|2024-09-30 12:10:00|591.8|591.2|591.6|591|592.1|591.5|591.3|590.7|51
1727698500000|2024-09-30 12:15:00|591.8|591.2|591.6|591|591.8|591.2|591.1|590.5|47
1727698800000|2024-09-30 12:20:00|591.3|590.7|591.2|590.6|591.6|591|591.1|590.5|45
1727699100000|2024-09-30 12:25:00|591.3|590.7|592.1|591.5|592.1|591.5|591.1|590.5|70
1727699400000|2024-09-30 12:30:00|592|591.4|592|591.4|592.3|591.7|591.8|591.2|44
1727699700000|2024-09-30 12:35:00|592.1|591.5|593.3|592.7|593.3|592.7|591.5|590.9|144
1727700000000|2024-09-30 12:40:00|593.4|592.8|593.1|592.5|593.8|593.2|593.1|592.5|140
1727703000000|2024-09-30 13:30:00|593.3|592.7|592.7|592.1|594.1|593.5|590.8|590.2|1795
1727703300000|2024-09-30 13:35:00|592.8|592.2|592.3|591.7|593.4|592.8|591.6|591|769
1727703600000|2024-09-30 13:40:00|592.6|592|591.4|590.8|592.8|592.2|590.8|590.2|274
1727703900000|2024-09-30 13:45:00|591.1|590.5|592.6|592|592.8|592.2|591|590.4|458
1727704200000|2024-09-30 13:50:00|592.8|592.2|591.6|591|592.9|592.3|591.6|591|301
1727704500000|2024-09-30 13:55:00|591.9|591.3|591.9|591.3|592.6|592|591.6|591|159
1727704800000|2024-09-30 14:00:00|591.8|591.2|592|591.4|592.3|591.7|591.4|590.8|186
1727705100000|2024-09-30 14:05:00|591.9|591.3|591.1|590.5|592.1|591.5|591.1|590.5|186
1727705400000|2024-09-30 14:10:00|591.3|590.7|591.9|591.3|592.2|591.6|590.6|590|227
1727705700000|2024-09-30 14:15:00|591.8|591.2|592.6|592|592.6|592|591.4|590.8|373
1727706000000|2024-09-30 14:20:00|592.5|591.9|591.9|591.3|592.6|592|591.5|590.9|175
1727706300000|2024-09-30 14:25:00|591.8|591.2|594.1|593.5|594.1|593.5|591.8|591.2|257
1727706600000|2024-09-30 14:30:00|594|593.4|593.3|592.7|594.8|594.2|593.3|592.7|204
1727706900000|2024-09-30 14:35:00|593.1|592.5|593.1|592.5|593.5|592.9|592.6|592|140
1727707200000|2024-09-30 14:40:00|593|592.4|593.1|592.5|593.5|592.9|591.8|591.2|224
1727707500000|2024-09-30 14:45:00|593.3|592.7|594.1|593.5|594.6|594|593.1|592.5|186
1727707800000|2024-09-30 14:50:00|593.9|593.3|593.5|592.9|593.9|593.3|592.8|592.2|221
1727708100000|2024-09-30 14:55:00|593.6|593|593.1|592.5|593.9|593.3|593|592.4|184
1727708400000|2024-09-30 15:00:00|593.4|592.8|593.8|593.2|593.9|593.3|592.9|592.3|190
1727708700000|2024-09-30 15:05:00|593.9|593.3|594.1|593.5|594.9|594.3|593.8|593.2|203
1727709000000|2024-09-30 15:10:00|594|593.4|593.1|592.5|594.1|593.5|593.1|592.5|188
1727709300000|2024-09-30 15:15:00|593.3|592.7|593.9|593.3|593.9|593.3|593.2|592.6|135
1727709600000|2024-09-30 15:20:00|593.8|593.2|594.8|594.2|595.1|594.5|593.8|593.2|206
1727709900000|2024-09-30 15:25:00|594.9|594.3|594.1|593.5|595.1|594.5|594.1|593.5|147
1727710200000|2024-09-30 15:30:00|593.9|593.3|592.4|591.8|593.9|593.3|592.1|591.5|463
1727710500000|2024-09-30 15:35:00|592.6|592|593.6|593|593.6|593|592.1|591.5|177
1727710800000|2024-09-30 15:40:00|593.5|592.9|593.6|593|594.4|593.8|593.1|592.5|477
1727711100000|2024-09-30 15:45:00|593.5|592.9|593.1|592.5|594.3|593.7|593|592.4|288
1727711400000|2024-09-30 15:50:00|593.2|592.6|592.4|591.8|593.2|592.6|591.6|591|320
1727711700000|2024-09-30 15:55:00|592.3|591.7|592|591|592.4|591.8|591.4|590.8|672
1727712000000|2024-09-30 16:00:00|591.9|591.3|595.6|595|598.5|597.9|591.9|591.3|1039
1727712300000|2024-09-30 16:05:00|595.8|595.2|597.2|596.6|598|597.4|594.7|594.1|693
1727712600000|2024-09-30 16:10:00|597.3|596.7|596.5|595.9|598.1|597.5|595.8|595.2|508
1727712900000|2024-09-30 16:15:00|596.6|596|594.8|594.2|596.6|596|593.9|593.3|510
1727713200000|2024-09-30 16:20:00|594.6|594|594.9|594.3|595.3|594.7|591.2|590.6|1177
1727713500000|2024-09-30 16:25:00|595.2|594.6|594.4|593.8|596.4|595.8|594.3|593.7|408
1727713800000|2024-09-30 16:30:00|594.2|593.6|592.6|592|594.4|593.8|592.6|592|372
1727714100000|2024-09-30 16:35:00|592.7|592.1|592.9|592.3|593.4|592.8|592.1|591.5|272
1727714400000|2024-09-30 16:40:00|593|592.4|593.1|592.5|593.7|593.1|592.9|592.3|296
1727714700000|2024-09-30 16:45:00|593.2|592.6|593.9|593.3|594.4|593.8|593.2|592.6|150
1727715000000|2024-09-30 16:50:00|593.7|593.1|594.4|593.8|594.7|594.1|592.6|592|201
1727715300000|2024-09-30 16:55:00|594.5|593.9|595.3|594.7|596.2|595.6|594.5|593.9|389
1727715600000|2024-09-30 17:00:00|595.2|594.6|596.2|595.6|596.4|595.8|595.2|594.6|204
1727715900000|2024-09-30 17:05:00|596|595.4|595.7|595.1|596|595.4|594.9|594.3|120
1727716200000|2024-09-30 17:10:00|595.6|595|595.4|594.8|595.9|595.3|595.2|594.6|327
1727716500000|2024-09-30 17:15:00|595.5|594.9|595.4|594.8|595.7|595.1|594.6|594|412
1727716800000|2024-09-30 17:20:00|595.2|594.6|594.2|593.6|595.4|594.8|593.8|593.2|377
1727717100000|2024-09-30 17:25:00|594.4|593.8|594.9|594.3|595.1|594.5|593.9|593.3|98
1727717400000|2024-09-30 17:30:00|595.2|594.6|595.7|595.1|596.2|595.6|595.2|594.6|236
1727717700000|2024-09-30 17:35:00|595.6|595|594.6|594|596.1|595.5|594.5|593.9|231
1727718000000|2024-09-30 17:40:00|594.7|594.1|595.6|595|595.7|595.1|594.7|594.1|170
1727718300000|2024-09-30 17:45:00|595.5|594.9|593.5|592.9|595.7|595.1|593.2|592.6|389
1727718600000|2024-09-30 17:50:00|593.4|592.8|592.8|592.2|593.8|593.2|592.5|591.9|289
1727718900000|2024-09-30 17:55:00|592.9|592.3|592.3|591.7|593|592.4|592.2|591.6|224
1727719200000|2024-09-30 18:00:00|592.5|591.9|592.8|592.2|593|592.4|592|591.4|415
1727719500000|2024-09-30 18:05:00|592.5|591.9|592.8|592.2|593|592.4|592|591.4|486
1727719800000|2024-09-30 18:10:00|592.5|591.9|592.3|591.7|593|592.4|591.8|591.2|1534
1727720100000|2024-09-30 18:15:00|592.5|591.9|591.5|590.9|592.5|591.9|591|590.4|870
1727740800000|2024-10-01 00:00:00|592|591.4|590.5|589.9|592|591.4|589.5|588.9|175
1727741100000|2024-10-01 00:05:00|590.6|590|589.3|588.7|590.7|590.1|589.3|588.7|168
1727741400000|2024-10-01 00:10:00|589.6|589|589.8|589.2|590.3|589.7|589|588.4|91
1727741700000|2024-10-01 00:15:00|589.6|589|589.4|588.8|589.9|589.3|589.1|588.5|52
1727742000000|2024-10-01 00:20:00|589.5|588.9|589.4|588.8|589.6|589|589.3|588.7|36
1727742300000|2024-10-01 00:25:00|589.3|588.7|589.2|588.6|589.4|588.8|588.8|588.2|103
1727742600000|2024-10-01 00:30:00|589.1|588.5|589.5|588.9|589.6|589|589|588.4|18
1727742900000|2024-10-01 00:35:00|589.3|588.7|589.4|588.8|589.5|588.9|589.3|588.7|4
1727743200000|2024-10-01 00:40:00|589.5|588.9|589.2|588.6|589.6|589|589.2|588.6|6
1727743500000|2024-10-01 00:45:00|589.3|588.7|589|588.4|589.3|588.7|588.8|588.2|38
1727743800000|2024-10-01 00:50:00|589.2|588.6|589.3|588.7|589.3|588.7|589|588.4|20
1727744100000|2024-10-01 00:55:00|589.2|588.6|589.1|588.5|589.5|588.9|589|588.4|40
1727744400000|2024-10-01 01:00:00|589.2|588.6|589.3|588.7|589.3|588.7|589.1|588.5|12
1727744700000|2024-10-01 01:05:00|589.5|588.9|589.6|589|589.8|589.2|589.5|588.9|11
1727745000000|2024-10-01 01:10:00|589.8|589.2|589.6|589|589.8|589.2|589.6|589|25
1727745300000|2024-10-01 01:15:00|589.3|588.7|589.3|588.7|589.3|588.7|589.3|588.7|25
1727745600000|2024-10-01 01:20:00|589.1|588.5|589|588.4|589.1|588.5|589|588.4|14
1727745900000|2024-10-01 01:25:00|589.1|588.5|589.1|588.5|589.1|588.5|589|588.4|4
1727746200000|2024-10-01 01:30:00|589|588.4|589.1|588.5|589.1|588.5|589|588.4|6
1727746500000|2024-10-01 01:35:00|589|588.4|589.1|588.5|589.1|588.5|589|588.4|1
1727746800000|2024-10-01 01:40:00|589|588.4|588.5|587.9|589.1|588.5|588.5|587.9|31
1727747100000|2024-10-01 01:45:00|588.6|588|588.5|587.9|588.6|588|588.5|587.9|8
1727747400000|2024-10-01 01:50:00|588|587.4|588|587.4|588|587.4|587.6|587|41
1727747700000|2024-10-01 01:55:00|587.9|587.3|588|587.4|588|587.4|587.8|587.2|16
1727748000000|2024-10-01 02:00:00|587.8|587.2|587.5|586.9|587.8|587.2|587.5|586.9|39
1727748300000|2024-10-01 02:05:00|587.6|587|587|586.4|587.6|587|587|586.4|56
1727748600000|2024-10-01 02:10:00|587.3|586.7|587.1|586.5|587.3|586.7|587.1|586.5|21
1727748900000|2024-10-01 02:15:00|587|586.4|587.1|586.5|587.1|586.5|587|586.4|2
1727749200000|2024-10-01 02:20:00|587|586.4|587|586.4|587.1|586.5|587|586.4|15
1727749500000|2024-10-01 02:25:00|587.1|586.5|587.5|586.9|587.5|586.9|587|586.4|54
1727749800000|2024-10-01 02:30:00|587.3|586.7|587.3|586.7|587.5|586.9|587.3|586.7|15
1727750100000|2024-10-01 02:35:00|587.6|587|587.8|587.2|587.8|587.2|587.6|587|49
1727750400000|2024-10-01 02:40:00|587.6|587|587.6|587|587.6|587|587.6|587|9
1727750700000|2024-10-01 02:45:00|587.5|586.9|587.6|587|587.6|587|587.5|586.9|2
1727751000000|2024-10-01 02:50:00|587.3|586.7|587.3|586.7|587.5|586.9|587.3|586.7|10
1727751300000|2024-10-01 02:55:00|||||||||14
1727751600000|2024-10-01 03:00:00|587.1|586.5|585.8|585.2|587.1|586.5|585.7|585.1|256
1727751900000|2024-10-01 03:05:00|585.9|585.3|586.1|585.5|586.2|585.6|585.9|585.3|52
1727752200000|2024-10-01 03:10:00|586.4|585.8|586.4|585.8|586.5|585.9|586.4|585.8|51
1727752500000|2024-10-01 03:15:00|586.6|586|586.4|585.8|586.6|586|586.4|585.8|16
1727752800000|2024-10-01 03:20:00|586.7|586.1|586.9|586.3|586.9|586.3|586.7|586.1|15
1727753100000|2024-10-01 03:25:00|586.8|586.2|586.9|586.3|587.2|586.6|586.8|586.2|17
1727753400000|2024-10-01 03:30:00|587|586.4|586.9|586.3|587|586.4|586.9|586.3|10
1727753700000|2024-10-01 03:35:00|587|586.4|586.9|586.3|587|586.4|586.9|586.3|8
1727754000000|2024-10-01 03:40:00|587|586.4|587.2|586.6|587.5|586.9|587|586.4|40
1727754300000|2024-10-01 03:45:00|||||||||11
1727754600000|2024-10-01 03:50:00|587.5|586.9|587.7|587.1|587.7|587.1|587.3|586.7|33
1727754900000|2024-10-01 03:55:00|587.5|586.9|587.5|586.9|587.5|586.9|587.5|586.9|18
1727755200000|2024-10-01 04:00:00|587.6|587|587.5|586.9|587.7|587.1|587.5|586.9|11
1727755500000|2024-10-01 04:05:00|587.6|587|587.5|586.9|588|587.4|587.5|586.9|44
1727755800000|2024-10-01 04:10:00|587.4|586.8|587.5|586.9|587.5|586.9|587.4|586.8|26
1727756100000|2024-10-01 04:15:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|12
1727756400000|2024-10-01 04:20:00|||||||||1
1727756700000|2024-10-01 04:25:00|||||||||7
1727757000000|2024-10-01 04:30:00|587.5|586.9|587.5|586.9|587.5|586.9|587.5|586.9|4
1727757300000|2024-10-01 04:35:00|587.4|586.8|587.5|586.9|587.5|586.9|587.2|586.6|6
1727757600000|2024-10-01 04:40:00|587.7|587.1|588|587.4|588|587.4|587.7|587.1|6
1727757900000|2024-10-01 04:45:00|587.9|587.3|587.7|587.1|587.9|587.3|587.5|586.9|7
1727758200000|2024-10-01 04:50:00|||||||||4
1727758500000|2024-10-01 04:55:00|||||||||1
1727758800000|2024-10-01 05:00:00|||||||||7
1727759100000|2024-10-01 05:05:00|588|587.4|588|587.4|588.2|587.6|587.9|587.3|20
1727759400000|2024-10-01 05:10:00|587.9|587.3|588|587.4|588|587.4|587.9|587.3|1
1727759700000|2024-10-01 05:15:00|587.7|587.1|587.9|587.3|588|587.4|587.7|587.1|28
1727760000000|2024-10-01 05:20:00|587.7|587.1|588|587.4|588|587.4|587.7|587.1|34
1727760300000|2024-10-01 05:25:00|587.9|587.3|588.5|587.9|588.5|587.9|587.9|587.3|26
1727760600000|2024-10-01 05:30:00|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|21
1727760900000|2024-10-01 05:35:00|588.1|587.5|588.2|587.6|588.2|587.6|588.1|587.5|11
1727761200000|2024-10-01 05:40:00|588.1|587.5|588|587.4|588.1|587.5|587.7|587.1|35
1727761500000|2024-10-01 05:45:00|587.9|587.3|588.4|587.8|588.4|587.8|587.9|587.3|12
1727761800000|2024-10-01 05:50:00|588.5|587.9|588.1|587.5|588.5|587.9|588.1|587.5|11
1727762100000|2024-10-01 05:55:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|0
1727762400000|2024-10-01 06:00:00|588.1|587.5|587.9|587.3|588.1|587.5|587.9|587.3|9
1727762700000|2024-10-01 06:05:00|588|587.4|587.9|587.3|588|587.4|587.9|587.3|6
1727763000000|2024-10-01 06:10:00|588|587.4|587.7|587.1|588|587.4|587.7|587.1|10
1727763300000|2024-10-01 06:15:00|587.6|587|587.5|586.9|587.7|587.1|587.4|586.8|13
1727763600000|2024-10-01 06:20:00|587.7|587.1|587.7|587.1|587.7|587.1|587.6|587|6
1727763900000|2024-10-01 06:25:00|587.6|587|587.6|587|587.7|587.1|587.6|587|13
1727764200000|2024-10-01 06:30:00|587.7|587.1|587.7|587.1|587.7|587.1|587.6|587|9
1727764500000|2024-10-01 06:35:00|587.6|587|587|586.4|587.6|587|586.9|586.3|45
1727764800000|2024-10-01 06:40:00|586.9|586.3|587.3|586.7|587.4|586.8|586.9|586.3|13
1727765100000|2024-10-01 06:45:00|587.4|586.8|587.2|586.6|587.4|586.8|587.1|586.5|11
1727765400000|2024-10-01 06:50:00|586.9|586.3|586.9|586.3|586.9|586.3|586.9|586.3|3
1727765700000|2024-10-01 06:55:00|587.1|586.5|586.7|586.1|587.2|586.6|586.7|586.1|27
1727766000000|2024-10-01 07:00:00|586.5|585.9|586.2|585.6|586.5|585.9|585.9|585.3|49
1727766300000|2024-10-01 07:05:00|586.1|585.5|586.4|585.8|586.7|586.1|585.9|585.3|98
1727766600000|2024-10-01 07:10:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|25
1727766900000|2024-10-01 07:15:00|586.6|586|586.7|586.1|586.9|586.3|586.6|586|29
1727767200000|2024-10-01 07:20:00|586.9|586.3|587.4|586.8|587.4|586.8|586.9|586.3|56
1727767500000|2024-10-01 07:25:00|587.5|586.9|586.9|586.3|587.7|587.1|586.8|586.2|58
1727767800000|2024-10-01 07:30:00|586.7|586.1|586.4|585.8|586.7|586.1|585.9|585.3|64
1727768100000|2024-10-01 07:35:00|586.5|585.9|586.4|585.8|586.5|585.9|586.4|585.8|9
1727768400000|2024-10-01 07:40:00|586.2|585.6|586.2|585.6|586.9|586.3|586.1|585.5|65
1727768700000|2024-10-01 07:45:00|586.1|585.5|586.4|585.8|586.5|585.9|586.1|585.5|25
1727769000000|2024-10-01 07:50:00|586.2|585.6|587.1|586.5|587.1|586.5|585.9|585.3|1100
1727769300000|2024-10-01 07:55:00|586.9|586.3|586.1|585.5|586.9|586.3|586.1|585.5|40
1727769600000|2024-10-01 08:00:00|586.2|585.6|586.3|585.7|586.3|585.7|586.1|585.5|19
1727769900000|2024-10-01 08:05:00|586.6|586|586.6|586|586.6|586|586.1|585.5|56
1727770200000|2024-10-01 08:10:00|586.3|585.7|586.3|585.7|586.3|585.7|586.1|585.5|14
1727770500000|2024-10-01 08:15:00|586.2|585.6|586.2|585.6|586.6|586|586.1|585.5|16
1727770800000|2024-10-01 08:20:00|586.3|585.7|586.3|585.7|586.8|586.2|586.2|585.6|98
1727771100000|2024-10-01 08:25:00|586.2|585.6|586.1|585.5|586.3|585.7|585.8|585.2|36
1727771400000|2024-10-01 08:30:00|586.2|585.6|586.1|585.5|586.2|585.6|586|585.4|20
1727771700000|2024-10-01 08:35:00|585.9|585.3|585.9|585.3|585.9|585.3|585.4|584.8|159
1727772000000|2024-10-01 08:40:00|585.8|585.2|585.6|585|586.3|585.7|585.5|584.9|97
1727772300000|2024-10-01 08:45:00|585.5|584.9|586.6|586|587.4|586.8|585.5|584.9|283
1727772600000|2024-10-01 08:50:00|586.5|585.9|587.6|587|587.6|587|586.2|585.6|71
1727772900000|2024-10-01 08:55:00|587.4|586.8|587.1|586.5|587.8|587.2|586.9|586.3|39
1727773200000|2024-10-01 09:00:00|586.8|586.2|586.7|586.1|587.3|586.7|586.7|586.1|25
1727773500000|2024-10-01 09:05:00|586.8|586.2|586.9|586.3|587.1|586.5|586.6|586|50
1727773800000|2024-10-01 09:10:00|587.1|586.5|587.4|586.8|587.4|586.8|586.9|586.3|19
1727774100000|2024-10-01 09:15:00|587.2|586.6|587.4|586.8|587.6|587|587.2|586.6|33
1727774400000|2024-10-01 09:20:00|587.3|586.7|587.4|586.8|587.4|586.8|587.1|586.5|13
1727774700000|2024-10-01 09:25:00|587.2|586.6|586.9|586.3|587.2|586.6|586.6|586|12
1727775000000|2024-10-01 09:30:00|587.1|586.5|587.9|587.3|587.9|587.3|586.8|586.2|28
1727775300000|2024-10-01 09:35:00|588.1|587.5|588.1|587.5|588.1|587.5|587.7|587.1|65
1727775600000|2024-10-01 09:40:00|588|587.4|587.9|587.3|588.2|587.6|587.6|587|24
1727775900000|2024-10-01 09:45:00|588|587.4|588.9|588.3|589.1|588.5|587.9|587.3|63
1727776200000|2024-10-01 09:50:00|589|588.4|588.8|588.2|589.3|588.7|588.8|588.2|74
1727776500000|2024-10-01 09:55:00|588.9|588.3|589.1|588.5|590.1|589.5|588.9|588.3|91
1727776800000|2024-10-01 10:00:00|589.2|588.6|590.6|590|590.8|590.2|589.2|588.6|208
1727777100000|2024-10-01 10:05:00|590.7|590.1|592.3|591.7|592.3|591.7|590.6|590|304
1727777400000|2024-10-01 10:10:00|592.2|591.6|592|591.4|592.3|591.7|591.3|590.7|139
1727777700000|2024-10-01 10:15:00|592.3|591.7|593.6|593|593.8|593.2|592.1|591.5|125
1727778000000|2024-10-01 10:20:00|593.5|592.9|593|592.4|593.8|593.2|592.8|592.2|62
1727778300000|2024-10-01 10:25:00|592.9|592.3|593.5|592.9|593.6|593|592.8|592.2|51
1727778600000|2024-10-01 10:30:00|593.3|592.7|593|592.4|593.5|592.9|593|592.4|25
1727778900000|2024-10-01 10:35:00|592.8|592.2|592.8|592.2|593|592.4|592.5|591.9|62
1727779200000|2024-10-01 10:40:00|592.7|592.1|593.3|592.7|593.5|592.9|592.7|592.1|26
1727779500000|2024-10-01 10:45:00|593.2|592.6|593|592.4|593.3|592.7|592.8|592.2|32
1727779800000|2024-10-01 10:50:00|593.2|592.6|593.8|593.2|593.8|593.2|593|592.4|44
1727780100000|2024-10-01 10:55:00|593.6|593|594.2|593.6|594.3|593.7|593.5|592.9|41
1727780400000|2024-10-01 11:00:00|594.3|593.7|593.6|593|594.3|593.7|593.5|592.9|30
1727780700000|2024-10-01 11:05:00|593.5|592.9|594|593.4|594.5|593.9|593.5|592.9|67
1727781000000|2024-10-01 11:10:00|594.1|593.5|594|593.4|594.3|593.7|594|593.4|23
1727781300000|2024-10-01 11:15:00|594.1|593.5|594.3|593.7|594.3|593.7|593.6|593|46
1727781600000|2024-10-01 11:20:00|594.5|593.9|594.3|593.7|594.5|593.9|594|593.4|37
1727781900000|2024-10-01 11:25:00|594.2|593.6|593.5|592.9|594.2|593.6|593.3|592.7|54
1727782200000|2024-10-01 11:30:00|593.3|592.7|593.3|592.7|593.3|592.7|593.2|592.6|38
1727782500000|2024-10-01 11:35:00|593.5|592.9|592.8|592.2|593.5|592.9|592.6|592|112
1727782800000|2024-10-01 11:40:00|592.7|592.1|592.6|592|593|592.4|592.6|592|59
1727783100000|2024-10-01 11:45:00|592.5|591.9|593|592.4|593.1|592.5|592.4|591.8|64
1727783400000|2024-10-01 11:50:00|592.8|592.2|593.3|592.7|593.3|592.7|592.3|591.7|118
1727783700000|2024-10-01 11:55:00|593.1|592.5|592.9|592.3|593.3|592.7|592.7|592.1|122
1727784000000|2024-10-01 12:00:00|593|592.4|594.5|593.9|595.7|595.1|593|592.4|316
1727784300000|2024-10-01 12:05:00|594.6|594|594.5|593.9|595|594.4|594|593.4|59
1727784600000|2024-10-01 12:10:00|594.3|593.7|593.8|593.2|594.6|594|593.5|592.9|117
1727784900000|2024-10-01 12:15:00|594|593.4|593.3|592.7|594.2|593.6|593.2|592.6|91
1727785200000|2024-10-01 12:20:00|593.2|592.6|593.6|593|594|593.4|593|592.4|30
1727785500000|2024-10-01 12:25:00|593.5|592.9|593.5|592.9|593.8|593.2|593.2|592.6|49
1727785800000|2024-10-01 12:30:00|593.3|592.7|592.5|591.9|593.4|592.8|592.3|591.7|147
1727786100000|2024-10-01 12:35:00|592.6|592|592.3|591.7|592.8|592.2|592|591.4|176
1727786400000|2024-10-01 12:40:00|592.5|591.9|592.3|591.7|593.2|592.6|592.3|591.7|67
1727789400000|2024-10-01 13:30:00|593.3|592.7|596.4|595.8|596.9|596.3|592.3|591.7|1289
1727789700000|2024-10-01 13:35:00|596.3|595.7|595.5|594.9|597|596.4|594.1|593.5|950
1727790000000|2024-10-01 13:40:00|595.6|595|594.9|594.3|596.5|595.9|594.9|594.3|427
1727790300000|2024-10-01 13:45:00|595.1|594.5|593.3|592.7|596.3|595.7|592.8|592.2|516
1727790600000|2024-10-01 13:50:00|593.5|592.9|596.3|595.7|596.8|596.2|593|592.4|625
1727790900000|2024-10-01 13:55:00|596.5|595.9|601.8|601.2|601.9|601.3|596.4|595.8|1412
1727791200000|2024-10-01 14:00:00|601.9|601.3|601.6|601|603.3|602.7|600.8|600.2|1001
1727791500000|2024-10-01 14:05:00|601.5|600.9|602.8|602.2|602.9|602.3|601.2|600.6|521
1727791800000|2024-10-01 14:10:00|602.6|602|600.4|599.8|603|602.4|599.7|599.1|949
1727792100000|2024-10-01 14:15:00|600.2|599.6|600.9|600.3|600.9|600.3|599.9|599.3|443
1727792400000|2024-10-01 14:20:00|601.1|600.5|601.8|601.2|602.8|602.2|600.6|600|524
1727792700000|2024-10-01 14:25:00|601.9|601.3|603|602.4|603.3|602.7|601.8|601.2|673
1727793000000|2024-10-01 14:30:00|603.1|602.5|604.7|604.1|606|605.4|602.8|602.2|1111
1727793300000|2024-10-01 14:35:00|604.4|603.8|604.8|604.2|605.5|604.9|604.2|603.6|638
1727793600000|2024-10-01 14:40:00|604.7|604.1|605.3|604.7|605.8|605.2|604|603.4|474
1727793900000|2024-10-01 14:45:00|605.5|604.9|605|604.4|605.8|605.2|604.5|603.9|464
1727794200000|2024-10-01 14:50:00|605.1|604.5|605.3|604.7|605.7|605.1|604.7|604.1|328
1727794500000|2024-10-01 14:55:00|605.2|604.6|605.5|604.9|606|605.4|605.1|604.5|389
1727794800000|2024-10-01 15:00:00|605.7|605.1|606.3|605.7|606.6|606|605.5|604.9|763
1727795100000|2024-10-01 15:05:00|606.4|605.8|605.3|604.7|606.5|605.9|604.3|603.7|484
1727795400000|2024-10-01 15:10:00|605.4|604.8|604.3|603.7|605.5|604.9|604|603.4|517
1727795700000|2024-10-01 15:15:00|604.5|603.9|602.3|601.7|604.6|604|602.3|601.7|580
1727796000000|2024-10-01 15:20:00|602.4|601.8|601.1|600.5|602.9|602.3|600.8|600.2|455
1727796300000|2024-10-01 15:25:00|601.3|600.7|603.3|602.7|603.3|602.7|601.3|600.7|398
1727796600000|2024-10-01 15:30:00|603.2|602.6|603.8|603.2|603.8|603.2|602|601.4|437
1727796900000|2024-10-01 15:35:00|603.6|603|604.8|604.2|604.8|604.2|603.5|602.9|184
1727797200000|2024-10-01 15:40:00|604.9|604.3|603.8|603.2|605.1|604.5|603.1|602.5|276
1727797500000|2024-10-01 15:45:00|603.9|603.3|603.6|603|604|603.4|602.8|602.2|234
1727797800000|2024-10-01 15:50:00|603.8|603.2|603.3|602.7|604.3|603.7|603.3|602.7|348
1727798100000|2024-10-01 15:55:00|603.4|602.8|603.8|603.2|604|603.4|603.3|602.7|437
1727798400000|2024-10-01 16:00:00|603.9|603.3|604.4|603.8|604.6|604|603.6|603|330
1727798700000|2024-10-01 16:05:00|604.6|604|604.4|603.8|604.9|604.3|604.4|603.8|156
1727799000000|2024-10-01 16:10:00|604.5|603.9|604.9|604.3|604.9|604.3|604.2|603.6|169
1727799300000|2024-10-01 16:15:00|605|604.4|604.7|604.1|605.4|604.8|604.4|603.8|330
1727799600000|2024-10-01 16:20:00|604.9|604.3|603.1|602.5|604.9|604.3|602.9|602.3|271
1727799900000|2024-10-01 16:25:00|603.2|602.6|603.4|602.8|603.8|603.2|602.9|602.3|207
1727800200000|2024-10-01 16:30:00|603.1|602.5|604.6|604|604.6|604|602.9|602.3|267
1727800500000|2024-10-01 16:35:00|604.4|603.8|604.4|603.8|604.5|603.9|603.7|603.1|308
1727800800000|2024-10-01 16:40:00|604.1|603.5|605.6|605|605.6|605|604.1|603.5|208
1727801100000|2024-10-01 16:45:00|605.7|605.1|607.5|606.9|607.8|607.2|605.7|605.1|657
1727801400000|2024-10-01 16:50:00|607.6|607|607|606.4|607.9|607.3|607|606.4|485
1727801700000|2024-10-01 16:55:00|607.1|606.5|607|606.4|607.5|606.9|606.5|605.9|387
1727802000000|2024-10-01 17:00:00|606.9|606.3|607.6|607|607.6|607|606.8|606.2|326
1727802300000|2024-10-01 17:05:00|608.2|607.6|610.3|609.7|610.5|609.9|608.2|607.6|582
1727802600000|2024-10-01 17:10:00|610.4|609.8|609.2|608.6|610.5|609.9|608.8|608.2|326
1727802900000|2024-10-01 17:15:00|609.1|608.5|609.5|608.9|610.5|609.9|609.1|608.5|464
1727803200000|2024-10-01 17:20:00|609.6|609|609|608.4|609.8|609.2|608.8|608.2|243
1727803500000|2024-10-01 17:25:00|609.2|608.6|609.3|608.7|609.5|608.9|609.1|608.5|215
1727803800000|2024-10-01 17:30:00|609.1|608.5|608.8|608.2|609.8|609.2|608.1|607.5|565
1727804100000|2024-10-01 17:35:00|608.7|608.1|606.6|606|608.7|608.1|606.2|605.6|563
1727804400000|2024-10-01 17:40:00|606.8|606.2|608.1|607.5|608.3|607.7|606.8|606.2|186
1727804700000|2024-10-01 17:45:00|608|607.4|608|607.4|608.6|608|607.8|607.2|328
1727805000000|2024-10-01 17:50:00|608.3|607.7|608.8|608.2|609.3|608.7|608|607.4|329
1727805300000|2024-10-01 17:55:00|609|608.4|608.1|607.5|609|608.4|607.8|607.2|382
1727805600000|2024-10-01 18:00:00|608.2|607.6|608.2|607.6|608.4|607.8|607.4|606.8|814
1727805900000|2024-10-01 18:05:00|608.1|607.5|606.2|605.6|608.2|607.6|606.2|605.6|786
1727806200000|2024-10-01 18:10:00|606.4|605.8|607|606.4|607.8|607.2|606.4|605.8|2593
1727806500000|2024-10-01 18:15:00|607.1|606.5|605.6|605|607.2|606.6|605|604.4|1288
1727827200000|2024-10-02 00:00:00|606|605.4|605|604.4|607|606.4|605|604.4|204
1727827500000|2024-10-02 00:05:00|605.1|604.5|606.1|605.5|606.8|606.2|605.1|604.5|167
1727827800000|2024-10-02 00:10:00|606.3|605.7|606.2|605.6|606.6|606|605.8|605.2|87
1727828100000|2024-10-02 00:15:00|606.3|605.7|605.4|604.8|606.3|605.7|605.3|604.7|28
1727828400000|2024-10-02 00:20:00|605.3|604.7|605.6|605|605.6|605|605.3|604.7|22
1727828700000|2024-10-02 00:25:00|605.5|604.9|604.9|604.3|605.6|605|604.9|604.3|24
1727829000000|2024-10-02 00:30:00|605|604.4|605.1|604.5|605.1|604.5|604.9|604.3|24
1727829300000|2024-10-02 00:35:00|605.3|604.7|605.9|605.3|605.9|605.3|605.3|604.7|24
1727829600000|2024-10-02 00:40:00|605.8|605.2|605.9|605.3|605.9|605.3|605.8|605.2|14
1727829900000|2024-10-02 00:45:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|8
1727830200000|2024-10-02 00:50:00|606.2|605.6|605.7|605.1|606.2|605.6|605.7|605.1|23
1727830500000|2024-10-02 00:55:00|605.6|605|605.4|604.8|605.7|605.1|605.4|604.8|14
1727830800000|2024-10-02 01:00:00|605.7|605.1|605.7|605.1|605.7|605.1|605.7|605.1|4
1727831100000|2024-10-02 01:05:00|605.6|605|605.9|605.3|606.1|605.5|605.6|605|30
1727831400000|2024-10-02 01:10:00|606|605.4|605.9|605.3|606|605.4|605.9|605.3|0
1727831700000|2024-10-02 01:15:00|606.2|605.6|606.7|606.1|606.9|606.3|606.2|605.6|25
1727832000000|2024-10-02 01:20:00|606.9|606.3|606.9|606.3|607.2|606.6|606.7|606.1|49
1727832300000|2024-10-02 01:25:00|606.7|606.1|606.9|606.3|607.2|606.6|606.7|606.1|49
1727832600000|2024-10-02 01:30:00|607.2|606.6|606.9|606.3|607.2|606.6|606.9|606.3|13
1727832900000|2024-10-02 01:35:00|607|606.4|606.9|606.3|607|606.4|606.9|606.3|34
1727833200000|2024-10-02 01:40:00|606.7|606.1|606.9|606.3|606.9|606.3|606.7|606.1|8
1727833500000|2024-10-02 01:45:00|607.4|606.8|608.2|607.6|608.2|607.6|607.4|606.8|85
1727833800000|2024-10-02 01:50:00|608.1|607.5|607.7|607.1|608.6|608|607.7|607.1|114
1727834100000|2024-10-02 01:55:00|607.9|607.3|607.9|607.3|607.9|607.3|607.8|607.2|22
1727834400000|2024-10-02 02:00:00|607.7|607.1|607.6|607|607.9|607.3|607.5|606.9|28
1727834700000|2024-10-02 02:05:00|607.7|607.1|606.9|606.3|607.7|607.1|606.9|606.3|12
1727835000000|2024-10-02 02:10:00|607.1|606.5|607.2|606.6|607.2|606.6|607|606.4|8
1727835300000|2024-10-02 02:15:00|607.4|606.8|607.4|606.8|607.4|606.8|607.2|606.6|14
1727835600000|2024-10-02 02:20:00|607.7|607.1|608.1|607.5|608.4|607.8|607.7|607.1|42
1727835900000|2024-10-02 02:25:00|608.2|607.6|608.4|607.8|608.5|607.9|608.1|607.5|44
1727836200000|2024-10-02 02:30:00|608.2|607.6|608.2|607.6|608.2|607.6|608.1|607.5|35
1727836500000|2024-10-02 02:35:00|608.1|607.5|607.4|606.8|608.1|607.5|607.4|606.8|45
1727836800000|2024-10-02 02:40:00|607.3|606.7|607.4|606.8|607.4|606.8|607.1|606.5|14
1727837100000|2024-10-02 02:45:00|607.3|606.7|607.2|606.6|607.3|606.7|607.1|606.5|6
1727837400000|2024-10-02 02:50:00|607.3|606.7|607.4|606.8|607.4|606.8|607.3|606.7|6
1727837700000|2024-10-02 02:55:00|607.2|606.6|607.2|606.6|607.2|606.6|607.2|606.6|10
1727838000000|2024-10-02 03:00:00|607.4|606.8|607.4|606.8|607.4|606.8|607.4|606.8|13
1727838300000|2024-10-02 03:05:00|607.7|607.1|607.9|607.3|608.1|607.5|607.7|607.1|23
1727838600000|2024-10-02 03:10:00|607.7|607.1|607.7|607.1|607.9|607.3|607.7|607.1|12
1727838900000|2024-10-02 03:15:00|607.6|607|607.7|607.1|607.7|607.1|607.6|607|1
1727839200000|2024-10-02 03:20:00|607.6|607|607.6|607|607.7|607.1|607.4|606.8|18
1727839500000|2024-10-02 03:25:00|607.7|607.1|607.7|607.1|607.7|607.1|607.4|606.8|13
1727839800000|2024-10-02 03:30:00|607.6|607|607.7|607.1|607.7|607.1|607.6|607|2
1727840100000|2024-10-02 03:35:00|||||||||4
1727840400000|2024-10-02 03:40:00|607.9|607.3|607.6|607|607.9|607.3|607.6|607|14
1727840700000|2024-10-02 03:45:00|607.7|607.1|607.4|606.8|607.7|607.1|607.4|606.8|9
1727841000000|2024-10-02 03:50:00|607.7|607.1|607.6|607|607.7|607.1|607.6|607|7
1727841300000|2024-10-02 03:55:00|607.7|607.1|607.6|607|607.7|607.1|607.4|606.8|7
1727841600000|2024-10-02 04:00:00|607.7|607.1|607.6|607|607.7|607.1|607.6|607|1
1727841900000|2024-10-02 04:05:00|607.7|607.1|607.7|607.1|607.7|607.1|607.7|607.1|3
1727842200000|2024-10-02 04:10:00|607.6|607|607.4|606.8|607.7|607.1|607.4|606.8|6
1727842500000|2024-10-02 04:15:00|||||||||2
1727842800000|2024-10-02 04:20:00|607.2|606.6|607.2|606.6|607.2|606.6|607.1|606.5|18
1727843100000|2024-10-02 04:25:00|607.1|606.5|606.9|606.3|607.1|606.5|606.8|606.2|3
1727843400000|2024-10-02 04:30:00|607.1|606.5|607.2|606.6|607.2|606.6|607.1|606.5|18
1727843700000|2024-10-02 04:35:00|607|606.4|606.9|606.3|607|606.4|606.9|606.3|11
1727844000000|2024-10-02 04:40:00|607|606.4|607.2|606.6|607.2|606.6|607|606.4|13
1727844300000|2024-10-02 04:45:00|607.4|606.8|607.2|606.6|607.4|606.8|607.2|606.6|5
1727844600000|2024-10-02 04:50:00|607.1|606.5|607.2|606.6|607.2|606.6|607.1|606.5|3
1727844900000|2024-10-02 04:55:00|607.3|606.7|607.2|606.6|607.4|606.8|607.1|606.5|13
1727845200000|2024-10-02 05:00:00|607.1|606.5|606.4|605.8|607.2|606.6|606.4|605.8|19
1727845500000|2024-10-02 05:05:00|606.7|606.1|606.7|606.1|606.9|606.3|606.7|606.1|7
1727845800000|2024-10-02 05:10:00|606.6|606|607.4|606.8|607.4|606.8|606.6|606|31
1727846100000|2024-10-02 05:15:00|607.6|607|607.6|607|607.7|607.1|607.4|606.8|13
1727846400000|2024-10-02 05:20:00|607.4|606.8|607.9|607.3|607.9|607.3|607.3|606.7|19
1727846700000|2024-10-02 05:25:00|608|607.4|607.9|607.3|608.4|607.8|607.9|607.3|53
1727847000000|2024-10-02 05:30:00|608.2|607.6|608.2|607.6|608.2|607.6|608.2|607.6|21
1727847300000|2024-10-02 05:35:00|608.1|607.5|608.4|607.8|608.4|607.8|608.1|607.5|26
1727847600000|2024-10-02 05:40:00|608.6|608|608.4|607.8|608.6|608|608.2|607.6|17
1727847900000|2024-10-02 05:45:00|608.2|607.6|608.2|607.6|608.3|607.7|608.1|607.5|25
1727848200000|2024-10-02 05:50:00|608.4|607.8|608.4|607.8|608.5|607.9|608.2|607.6|15
1727848500000|2024-10-02 05:55:00|608.5|607.9|608.2|607.6|608.5|607.9|608.2|607.6|14
1727848800000|2024-10-02 06:00:00|608.4|607.8|608.7|608.1|608.7|608.1|608.2|607.6|31
1727849100000|2024-10-02 06:05:00|609|608.4|609|608.4|609.2|608.6|608.7|608.1|43
1727849400000|2024-10-02 06:10:00|608.8|608.2|609|608.4|609|608.4|608.7|608.1|26
1727849700000|2024-10-02 06:15:00|608.9|608.3|608.9|608.3|609|608.4|608.9|608.3|21
1727850000000|2024-10-02 06:20:00|608.7|608.1|608.7|608.1|609|608.4|608.5|607.9|19
1727850300000|2024-10-02 06:25:00|608.9|608.3|609|608.4|609.1|608.5|608.9|608.3|27
1727850600000|2024-10-02 06:30:00|608.9|608.3|609|608.4|609.2|608.6|608.9|608.3|26
1727850900000|2024-10-02 06:35:00|609.5|608.9|609.7|609.1|609.7|609.1|609.5|608.9|38
1727851200000|2024-10-02 06:40:00|609.5|608.9|609.7|609.1|610|609.4|609.5|608.9|54
1727851500000|2024-10-02 06:45:00|609.9|609.3|610.6|610|610.7|610.1|609.9|609.3|80
1727851800000|2024-10-02 06:50:00|610.4|609.8|611|610.4|611.5|610.9|610.4|609.8|101
1727852100000|2024-10-02 06:55:00|611.2|610.6|612.2|611.6|612.2|611.6|611.2|610.6|143
1727852400000|2024-10-02 07:00:00|612|611.4|613|612.4|613|612.4|611.9|611.3|182
1727852700000|2024-10-02 07:05:00|612.9|612.3|613|612.4|613.2|612.6|612.7|612.1|105
1727853000000|2024-10-02 07:10:00|612.9|612.3|613.2|612.6|613.4|612.8|612.7|612.1|52
1727853300000|2024-10-02 07:15:00|613.3|612.7|611.9|611.3|613.4|612.8|611.9|611.3|112
1727853600000|2024-10-02 07:20:00|612|611.4|612.2|611.6|612.5|611.9|611.9|611.3|139
1727853900000|2024-10-02 07:25:00|612.5|611.9|612.3|611.7|612.9|612.3|612.1|611.5|86
1727854200000|2024-10-02 07:30:00|612.4|611.8|611.9|611.3|612.7|612.1|611.9|611.3|24
1727854500000|2024-10-02 07:35:00|612|611.4|611.2|610.6|612.2|611.6|611.2|610.6|63
1727854800000|2024-10-02 07:40:00|611.3|610.7|611.6|611|611.7|611.1|611.2|610.6|30
1727855100000|2024-10-02 07:45:00|611.9|611.3|611.3|610.7|611.9|611.3|611.2|610.6|154
1727855400000|2024-10-02 07:50:00|611.2|610.6|612.1|611.5|612.2|611.6|611.2|610.6|45
1727855700000|2024-10-02 07:55:00|612.2|611.6|611.9|611.3|612.2|611.6|611.8|611.2|34
1727856000000|2024-10-02 08:00:00|612|611.4|611.9|611.3|612.2|611.6|611.7|611.1|45
1727856300000|2024-10-02 08:05:00|612|611.4|612|611.4|612|611.4|611.7|611.1|24
1727856600000|2024-10-02 08:10:00|611.9|611.3|611.2|610.6|611.9|611.3|611.2|610.6|59
1727856900000|2024-10-02 08:15:00|611.4|610.8|612.2|611.6|612.2|611.6|611.2|610.6|53
1727857200000|2024-10-02 08:20:00|612.3|611.7|612.2|611.6|612.5|611.9|612.2|611.6|29
1727857500000|2024-10-02 08:25:00|611.9|611.3|613.4|612.8|613.5|612.9|611.8|611.2|173
1727857800000|2024-10-02 08:30:00|613.5|612.9|612.5|611.9|613.5|612.9|612.5|611.9|59
1727858100000|2024-10-02 08:35:00|612.4|611.8|612.7|612.1|612.7|612.1|612.2|611.6|39
1727858400000|2024-10-02 08:40:00|612.5|611.9|613|612.4|613|612.4|612.4|611.8|98
1727858700000|2024-10-02 08:45:00|613.2|612.6|612.5|611.9|613.4|612.8|611.8|611.2|213
1727859000000|2024-10-02 08:50:00|612.4|611.8|611.8|611.2|612.7|612.1|611.8|611.2|54
1727859300000|2024-10-02 08:55:00|611.7|611.1|612.2|611.6|612.5|611.9|611.7|611.1|58
1727859600000|2024-10-02 09:00:00|612.5|611.9|612.2|611.6|612.6|612|612|611.4|46
1727859900000|2024-10-02 09:05:00|612.4|611.8|612.5|611.9|612.7|612.1|612.4|611.8|32
1727860200000|2024-10-02 09:10:00|612.4|611.8|612.4|611.8|612.5|611.9|612.1|611.5|45
1727860500000|2024-10-02 09:15:00|612.6|612|613.2|612.6|613.4|612.8|612.5|611.9|66
1727860800000|2024-10-02 09:20:00|613.4|612.8|613.4|612.8|613.5|612.9|613|612.4|79
1727861100000|2024-10-02 09:25:00|613.2|612.6|613.9|613.3|614|613.4|613.2|612.6|83
1727861400000|2024-10-02 09:30:00|613.7|613.1|614.2|613.6|614.2|613.6|613.7|613.1|47
1727861700000|2024-10-02 09:35:00|614.4|613.8|614.4|613.8|614.5|613.9|613.9|613.3|91
1727862000000|2024-10-02 09:40:00|614.5|613.9|613.4|612.8|614.7|614.1|613.4|612.8|67
1727862300000|2024-10-02 09:45:00|613.5|612.9|613.2|612.6|613.7|613.1|612.9|612.3|114
1727862600000|2024-10-02 09:50:00|613.1|612.5|614.2|613.6|614.2|613.6|613.1|612.5|149
1727862900000|2024-10-02 09:55:00|614.1|613.5|614.7|614.1|615|614.4|614.1|613.5|286
1727863200000|2024-10-02 10:00:00|614.4|613.8|614.6|614|615.2|614.6|614.4|613.8|104
1727863500000|2024-10-02 10:05:00|614.7|614.1|614.9|614.3|614.9|614.3|614.4|613.8|55
1727863800000|2024-10-02 10:10:00|614.7|614.1|615.6|615|615.6|615|614.7|614.1|127
1727864100000|2024-10-02 10:15:00|615.7|615.1|618.1|617.5|618.1|617.5|615.7|615.1|640
1727864400000|2024-10-02 10:20:00|618.4|617.8|617.2|616.6|618.4|617.8|617.1|616.5|239
1727864700000|2024-10-02 10:25:00|617.1|616.5|616.7|616.1|617.1|616.5|616.4|615.8|187
1727865000000|2024-10-02 10:30:00|616.6|616|615.8|615.2|616.7|616.1|615.4|614.8|113
1727865300000|2024-10-02 10:35:00|615.7|615.1|613.9|613.3|615.8|615.2|613.9|613.3|157
1727865600000|2024-10-02 10:40:00|614|613.4|613.7|613.1|614.2|613.6|613.4|612.8|133
1727865900000|2024-10-02 10:45:00|613.6|613|613.7|613.1|613.9|613.3|613.4|612.8|66
1727866200000|2024-10-02 10:50:00|613.4|612.8|613.2|612.6|613.7|613.1|612.9|612.3|87
1727866500000|2024-10-02 10:55:00|613.4|612.8|613.4|612.8|613.9|613.3|613|612.4|74
1727866800000|2024-10-02 11:00:00|613.7|613.1|614.4|613.8|614.6|614|613.6|613|131
1727867100000|2024-10-02 11:05:00|614.3|613.7|614.2|613.6|614.3|613.7|613|612.4|107
1727867400000|2024-10-02 11:10:00|614.3|613.7|614.5|613.9|614.7|614.1|614|613.4|101
1727867700000|2024-10-02 11:15:00|614.4|613.8|613.7|613.1|614.5|613.9|613.7|613.1|64
1727868000000|2024-10-02 11:20:00|613.8|613.2|614.4|613.8|614.5|613.9|613.5|612.9|63
1727868300000|2024-10-02 11:25:00|614.5|613.9|615.2|614.6|615.4|614.8|614.1|613.5|121
1727868600000|2024-10-02 11:30:00|615.3|614.7|615.7|615.1|615.8|615.2|614.8|614.2|86
1727868900000|2024-10-02 11:35:00|615.5|614.9|616|615.4|616.3|615.7|615.5|614.9|128
1727869200000|2024-10-02 11:40:00|615.9|615.3|616|615.4|616|615.4|615.5|614.9|140
1727869500000|2024-10-02 11:45:00|616.2|615.6|615.7|615.1|616.7|616.1|615.5|614.9|143
1727869800000|2024-10-02 11:50:00|615.8|615.2|616|615.4|616|615.4|615.5|614.9|148
1727870100000|2024-10-02 11:55:00|615.8|615.2|616.5|615.9|616.5|615.9|615.8|615.2|139
1727870400000|2024-10-02 12:00:00|616.4|615.8|616|615.4|616.8|616.2|616|615.4|133
1727870700000|2024-10-02 12:05:00|615.9|615.3|613.3|612.7|615.9|615.3|613.3|612.7|638
1727871000000|2024-10-02 12:10:00|613.1|612.5|613.3|612.7|613.8|613.2|612.7|612.1|306
1727871300000|2024-10-02 12:15:00|613.1|612.5|614.1|613.5|614.7|614.1|612.8|612.2|318
1727871600000|2024-10-02 12:20:00|614.2|613.6|613.5|612.9|614.2|613.6|613|612.4|132
1727871900000|2024-10-02 12:25:00|613.4|612.8|614.5|613.9|614.7|614.1|613|612.4|141
1727872200000|2024-10-02 12:30:00|614.8|614.2|614.5|613.9|615.1|614.5|614.5|613.9|155
1727872500000|2024-10-02 12:35:00|614.3|613.7|613.6|613|614.5|613.9|613.5|612.9|96
1727872800000|2024-10-02 12:40:00|613.5|612.9|614.9|614.3|615|614.4|613.5|612.9|162
1727875800000|2024-10-02 13:30:00|614.8|614.2|619|618.4|621.3|620.7|614.8|614.2|2568
1727876100000|2024-10-02 13:35:00|618.8|618.2|622.1|621.5|622.2|621.6|617.1|616.5|1522
1727876400000|2024-10-02 13:40:00|622.4|621.8|621|620.4|624.3|623.7|620.8|620.2|1523
1727876700000|2024-10-02 13:45:00|621.3|620.7|621.6|621|624|623.4|621.3|620.7|1203
1727877000000|2024-10-02 13:50:00|621.8|621.2|623.8|623.2|623.8|623.2|620.4|619.8|1108
1727877300000|2024-10-02 13:55:00|623.6|623|624.6|624|624.7|624.1|622.2|621.6|2916
1727877600000|2024-10-02 14:00:00|624.5|623.9|623|622.4|625.4|624.8|622|621.4|1294
1727877900000|2024-10-02 14:05:00|623.1|622.5|622.7|622.1|623.7|623.1|622.5|621.9|858
1727878200000|2024-10-02 14:10:00|622.8|622.2|623.6|623|624.5|623.9|622.7|622.1|1132
1727878500000|2024-10-02 14:15:00|623.7|623.1|622.1|621.5|623.8|623.2|621.6|621|677
1727878800000|2024-10-02 14:20:00|622.2|621.6|620.3|619.7|622.3|621.7|618.8|618.2|1592
1727879100000|2024-10-02 14:25:00|620.4|619.8|620.6|620|621.5|620.9|620.1|619.5|722
1727879400000|2024-10-02 14:30:00|620.5|619.9|622.1|621.5|622.4|621.8|619.5|618.9|1155
1727879700000|2024-10-02 14:35:00|622.2|621.6|622.4|621.8|623.1|622.5|621.8|621.2|587
1727880000000|2024-10-02 14:40:00|622.3|621.7|623.3|622.7|623.6|623|622.1|621.5|424
1727880300000|2024-10-02 14:45:00|623.4|622.8|621.4|620.8|623.8|623.2|621.4|620.8|616
1727880600000|2024-10-02 14:50:00|621.3|620.7|621.3|620.7|622.1|621.5|620.1|619.5|497
1727880900000|2024-10-02 14:55:00|621.6|621|622.3|621.7|622.9|622.3|621.6|621|334
1727881200000|2024-10-02 15:00:00|622.4|621.8|623.9|623.3|623.9|623.3|622.4|621.8|438
1727881500000|2024-10-02 15:05:00|623.7|623.1|622.4|621.8|623.9|623.3|622.4|621.8|931
1727881800000|2024-10-02 15:10:00|622.6|622|622.4|621.8|622.9|622.3|621.5|620.9|1465
1727882100000|2024-10-02 15:15:00|622.3|621.7|622.9|622.3|623.2|622.6|622.2|621.6|409
1727882400000|2024-10-02 15:20:00|622.7|622.1|624.4|623.8|624.6|624|622.5|621.9|522
1727882700000|2024-10-02 15:25:00|624.2|623.6|624.3|623.7|624.6|624|623.4|622.8|889
1727883000000|2024-10-02 15:30:00|624.2|623.6|625.8|625.2|625.9|625.3|624.2|623.6|786
1727883300000|2024-10-02 15:35:00|625.7|625.1|623.4|622.8|626.1|625.5|623.2|622.6|790
1727883600000|2024-10-02 15:40:00|623.6|623|623.9|623.3|624.3|623.7|623.3|622.7|484
1727883900000|2024-10-02 15:45:00|623.8|623.2|624.5|623.9|625.2|624.6|623.2|622.6|452
1727884200000|2024-10-02 15:50:00|624.4|623.8|624.8|624.2|625.4|624.8|624.3|623.7|342
1727884500000|2024-10-02 15:55:00|624.9|624.3|624.9|624.3|626.1|625.5|624.9|624.3|401
1727884800000|2024-10-02 16:00:00|625|624.4|624.7|624.1|626.2|625.6|624.6|624|652
1727885100000|2024-10-02 16:05:00|624.6|624|622.8|622.2|624.8|624.2|621.8|621.2|744
1727885400000|2024-10-02 16:10:00|623|622.4|621.3|620.7|623.5|622.9|620.6|620|365
1727885700000|2024-10-02 16:15:00|621.4|620.8|622.3|621.7|622.3|621.7|621.3|620.7|546
1727886000000|2024-10-02 16:20:00|622.5|621.9|621.8|621.2|622.6|622|621.8|621.2|427
1727886300000|2024-10-02 16:25:00|621.9|621.3|619.9|619.3|622.3|621.7|619.7|619.1|584
1727886600000|2024-10-02 16:30:00|620.1|619.5|620.1|619.5|620.3|619.7|619.2|618.6|648
1727886900000|2024-10-02 16:35:00|620.2|619.6|620.2|619.6|620.9|620.3|619.9|619.3|546
1727887200000|2024-10-02 16:40:00|620.1|619.5|621.9|621.3|622.1|621.5|620.1|619.5|1020
1727887500000|2024-10-02 16:45:00|622|621.4|622.4|621.8|623|622.4|621.6|621|505
1727887800000|2024-10-02 16:50:00|622.3|621.7|622.9|622.3|623.1|622.5|622.1|621.5|343
1727888100000|2024-10-02 16:55:00|622.8|622.2|622.4|621.8|623.1|622.5|622.3|621.7|580
1727888400000|2024-10-02 17:00:00|622.3|621.7|622.3|621.7|622.7|622.1|622.1|621.5|235
1727888700000|2024-10-02 17:05:00|622.4|621.8|620.6|620|622.4|621.8|620.3|619.7|304
1727889000000|2024-10-02 17:10:00|620.8|620.2|620.8|620.2|621.8|621.2|620.4|619.8|400
1727889300000|2024-10-02 17:15:00|620.7|620.1|620.6|620|620.9|620.3|620.3|619.7|180
1727889600000|2024-10-02 17:20:00|620.7|620.1|620.8|620.2|621.3|620.7|620.6|620|182
1727889900000|2024-10-02 17:25:00|620.9|620.3|620.7|620.1|620.9|620.3|620.3|619.7|241
1727890200000|2024-10-02 17:30:00|620.4|619.8|621.6|621|622.1|621.5|620.4|619.8|1000
1727890500000|2024-10-02 17:35:00|621.8|621.2|621.8|621.2|622.1|621.5|621.8|621.2|200
1727890800000|2024-10-02 17:40:00|621.9|621.3|622.3|621.7|622.8|622.2|621.9|621.3|218
1727891100000|2024-10-02 17:45:00|622.4|621.8|622.1|621.5|622.4|621.8|621.8|621.2|318
1727891400000|2024-10-02 17:50:00|622.3|621.7|623.1|622.5|623.3|622.7|622.3|621.7|464
1727891700000|2024-10-02 17:55:00|623.3|622.7|623.8|623.2|624.1|623.5|623.3|622.7|517
1727892000000|2024-10-02 18:00:00|623.6|623|623.6|623|624|623.4|623.5|622.9|429
1727892300000|2024-10-02 18:05:00|623.7|623.1|624.3|623.7|624.5|623.9|623.6|623|585
1727892600000|2024-10-02 18:10:00|624.1|623.5|624.5|623.9|624.7|624.1|623.8|623.2|2689
1727892900000|2024-10-02 18:15:00|624.2|623.6|622.6|622|624.2|623.6|622.2|621.6|823
1727913600000|2024-10-03 00:00:00|624|623.4|621.8|621.2|624|623.4|621.5|620.9|219
1727913900000|2024-10-03 00:05:00|622|621.4|623.1|622.5|623.3|622.7|621.8|621.2|119
1727914200000|2024-10-03 00:10:00|623|622.4|622.8|622.2|623.1|622.5|622.6|622|53
1727914500000|2024-10-03 00:15:00|622.7|622.1|622.1|621.5|622.7|622.1|622|621.4|48
1727914800000|2024-10-03 00:20:00|622.5|621.9|622.3|621.7|622.5|621.9|622|621.4|18
1727915100000|2024-10-03 00:25:00|622.2|621.6|622.1|621.5|622.3|621.7|622|621.4|17
1727915400000|2024-10-03 00:30:00|622.3|621.7|622.7|622.1|622.8|622.2|622.3|621.7|27
1727915700000|2024-10-03 00:35:00|622.6|622|622.8|622.2|623.1|622.5|622.5|621.9|45
1727916000000|2024-10-03 00:40:00|622.6|622|622.8|622.2|622.8|622.2|622.5|621.9|27
1727916300000|2024-10-03 00:45:00|623|622.4|622.5|621.9|623.1|622.5|622.5|621.9|15
1727916600000|2024-10-03 00:50:00|622.6|622|623|622.4|623|622.4|622.5|621.9|11
1727916900000|2024-10-03 00:55:00|623.2|622.6|623.1|622.5|623.2|622.6|623.1|622.5|8
1727917200000|2024-10-03 01:00:00|623.3|622.7|623.3|622.7|623.3|622.7|623.1|622.5|20
1727917500000|2024-10-03 01:05:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|11
1727917800000|2024-10-03 01:10:00|623.4|622.8|623.8|623.2|623.8|623.2|623.4|622.8|54
1727918100000|2024-10-03 01:15:00|623.7|623.1|624|623.4|624.1|623.5|623.7|623.1|59
1727918400000|2024-10-03 01:20:00|623.9|623.3|624|623.4|624.1|623.5|623.8|623.2|11
1727918700000|2024-10-03 01:25:00|623.6|623|623.3|622.7|623.6|623|623.3|622.7|24
1727919000000|2024-10-03 01:30:00|623.4|622.8|623.3|622.7|623.5|622.9|623.3|622.7|12
1727919300000|2024-10-03 01:35:00|623.2|622.6|622.6|622|623.3|622.7|622.3|621.7|26
1727919600000|2024-10-03 01:40:00|622.5|621.9|622.5|621.9|622.8|622.2|622.3|621.7|22
1727919900000|2024-10-03 01:45:00|622.7|622.1|622.8|622.2|622.8|622.2|622.5|621.9|10
1727920200000|2024-10-03 01:50:00|622.9|622.3|622.8|622.2|622.9|622.3|622.8|622.2|3
1727920500000|2024-10-03 01:55:00|623|622.4|623|622.4|623|622.4|623|622.4|21
1727920800000|2024-10-03 02:00:00|622.9|622.3|622.9|622.3|622.9|622.3|622.9|622.3|6
1727921100000|2024-10-03 02:05:00|622.8|622.2|623.1|622.5|623.1|622.5|622.8|622.2|9
1727921400000|2024-10-03 02:10:00|623|622.4|623.1|622.5|623.1|622.5|623|622.4|34
1727921700000|2024-10-03 02:15:00|622.8|622.2|622.8|622.2|622.9|622.3|622.8|622.2|5
1727922000000|2024-10-03 02:20:00|623.1|622.5|623.8|623.2|624|623.4|623.1|622.5|33
1727922300000|2024-10-03 02:25:00|623.6|623|623.6|623|623.7|623.1|623.6|623|10
1727922600000|2024-10-03 02:30:00|623.4|622.8|623.6|623|623.6|623|623.4|622.8|10
1727922900000|2024-10-03 02:35:00|623.8|623.2|624.1|623.5|624.2|623.6|623.7|623.1|18
1727923200000|2024-10-03 02:40:00|624.3|623.7|624.1|623.5|624.4|623.8|624.1|623.5|46
1727923500000|2024-10-03 02:45:00|624.2|623.6|624.3|623.7|624.3|623.7|624.2|623.6|19
1727923800000|2024-10-03 02:50:00|624.4|623.8|624.3|623.7|624.6|624|624.3|623.7|20
1727924100000|2024-10-03 02:55:00|624.2|623.6|623.7|623.1|624.2|623.6|623.7|623.1|9
1727924400000|2024-10-03 03:00:00|623.6|623|623.7|623.1|623.8|623.2|623.6|623|16
1727924700000|2024-10-03 03:05:00|623.8|623.2|624.1|623.5|624.1|623.5|623.8|623.2|4
1727925000000|2024-10-03 03:10:00|624|623.4|624|623.4|624.3|623.7|623.8|623.2|86
1727925300000|2024-10-03 03:15:00|624.1|623.5|624.1|623.5|624.3|623.7|624|623.4|40
1727925600000|2024-10-03 03:20:00|624|623.4|624|623.4|624.2|623.6|623.6|623|55
1727925900000|2024-10-03 03:25:00|624.1|623.5|624.1|623.5|624.3|623.7|624|623.4|23
1727926200000|2024-10-03 03:30:00|624|623.4|624.1|623.5|624.1|623.5|623.9|623.3|19
1727926500000|2024-10-03 03:35:00|623.8|623.2|624|623.4|624.1|623.5|623.4|622.8|38
1727926800000|2024-10-03 03:40:00|624.1|623.5|624.1|623.5|624.1|623.5|624.1|623.5|4
1727927100000|2024-10-03 03:45:00|624.3|623.7|624.8|624.2|624.8|624.2|624.3|623.7|17
1727927400000|2024-10-03 03:50:00|624.7|624.1|624.9|624.3|625.1|624.5|624.7|624.1|22
1727927700000|2024-10-03 03:55:00|625.1|624.5|625|624.4|625.3|624.7|624.8|624.2|38
1727928000000|2024-10-03 04:00:00|625.1|624.5|625|624.4|625.3|624.7|625|624.4|9
1727928300000|2024-10-03 04:05:00|625.1|624.5|625.4|624.8|625.5|624.9|625|624.4|11
1727928600000|2024-10-03 04:10:00|625.3|624.7|625.5|624.9|625.5|624.9|625.3|624.7|4
1727928900000|2024-10-03 04:15:00|625.6|625|625.2|624.6|625.6|625|625.2|624.6|15
1727929200000|2024-10-03 04:20:00|625.4|624.8|625|624.4|625.4|624.8|625|624.4|15
1727929500000|2024-10-03 04:25:00|625.1|624.5|625|624.4|625.3|624.7|625|624.4|8
1727929800000|2024-10-03 04:30:00|625.1|624.5|625.1|624.5|625.3|624.7|625.1|624.5|4
1727930100000|2024-10-03 04:35:00|625.2|624.6|625.3|624.7|625.3|624.7|625.1|624.5|9
1727930400000|2024-10-03 04:40:00|625.4|624.8|625.5|624.9|625.5|624.9|625.4|624.8|6
1727930700000|2024-10-03 04:45:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|3
1727931000000|2024-10-03 04:50:00|625.4|624.8|625.5|624.9|625.5|624.9|625.4|624.8|10
1727931300000|2024-10-03 04:55:00|625.3|624.7|624.8|624.2|625.3|624.7|624.8|624.2|10
1727931600000|2024-10-03 05:00:00|625|624.4|624.7|624.1|625.2|624.6|624.7|624.1|50
1727931900000|2024-10-03 05:05:00|||||||||6
1727932200000|2024-10-03 05:10:00|||||||||2
1727932500000|2024-10-03 05:15:00|||||||||17
1727932800000|2024-10-03 05:20:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|28
1727933100000|2024-10-03 05:25:00|624.8|624.2|624.8|624.2|624.8|624.2|624.7|624.1|5
1727933400000|2024-10-03 05:30:00|624.7|624.1|624.8|624.2|624.8|624.2|624.7|624.1|22
1727933700000|2024-10-03 05:35:00|624.7|624.1|624.5|623.9|624.8|624.2|624.5|623.9|4
1727934000000|2024-10-03 05:40:00|624.6|624|624.5|623.9|624.6|624|624.5|623.9|6
1727934300000|2024-10-03 05:45:00|624.6|624|624.3|623.7|624.6|624|623.8|623.2|23
1727934600000|2024-10-03 05:50:00|624.5|623.9|624.3|623.7|624.5|623.9|624.3|623.7|12
1727934900000|2024-10-03 05:55:00|624.2|623.6|624.3|623.7|624.3|623.7|624.2|623.6|4
1727935200000|2024-10-03 06:00:00|624.7|624.1|624.8|624.2|625.2|624.6|624.7|624.1|45
1727935500000|2024-10-03 06:05:00|624.7|624.1|624.8|624.2|625|624.4|624.7|624.1|12
1727935800000|2024-10-03 06:10:00|624.6|624|624.6|624|624.8|624.2|624.6|624|29
1727936100000|2024-10-03 06:15:00|624.8|624.2|624.9|624.3|624.9|624.3|624.8|624.2|15
1727936400000|2024-10-03 06:20:00|625|624.4|624.8|624.2|625.3|624.7|624.8|624.2|12
1727936700000|2024-10-03 06:25:00|625|624.4|625.1|624.5|625.1|624.5|625|624.4|14
1727937000000|2024-10-03 06:30:00|625|624.4|624.2|623.6|625.1|624.5|624|623.4|30
1727937300000|2024-10-03 06:35:00|624.3|623.7|624|623.4|624.3|623.7|624|623.4|11
1727937600000|2024-10-03 06:40:00|624.1|623.5|624.5|623.9|624.5|623.9|624|623.4|11
1727937900000|2024-10-03 06:45:00|624.4|623.8|624|623.4|624.6|624|624|623.4|33
1727938200000|2024-10-03 06:50:00|624.1|623.5|624|623.4|624.1|623.5|623.7|623.1|18
1727938500000|2024-10-03 06:55:00|624.1|623.5|624.2|623.6|624.3|623.7|623.8|623.2|22
1727938800000|2024-10-03 07:00:00|624.3|623.7|624.4|623.8|624.5|623.9|624.2|623.6|9
1727939100000|2024-10-03 07:05:00|624.5|623.9|624.2|623.6|624.8|624.2|624.2|623.6|28
1727939400000|2024-10-03 07:10:00|624|623.4|624.2|623.6|624.5|623.9|624|623.4|26
1727939700000|2024-10-03 07:15:00|624.3|623.7|623.3|622.7|624.3|623.7|623.1|622.5|38
1727940000000|2024-10-03 07:20:00|623.4|622.8|622.4|621.8|623.4|622.8|622.1|621.5|121
1727940300000|2024-10-03 07:25:00|622.6|622|622.3|621.7|622.6|622|622|621.4|21
1727940600000|2024-10-03 07:30:00|622.2|621.6|622.4|621.8|622.4|621.8|622|621.4|34
1727940900000|2024-10-03 07:35:00|622.3|621.7|622.3|621.7|622.4|621.8|621.8|621.2|67
1727941200000|2024-10-03 07:40:00|622.4|621.8|622.1|621.5|622.6|622|622.1|621.5|48
1727941500000|2024-10-03 07:45:00|622.4|621.8|621.4|620.8|622.4|621.8|621.2|620.6|679
1727941800000|2024-10-03 07:50:00|621.3|620.7|620.9|620.3|621.7|621.1|620.8|620.2|100
1727942100000|2024-10-03 07:55:00|621|620.4|621.4|620.8|621.4|620.8|620.9|620.3|48
1727942400000|2024-10-03 08:00:00|621.5|620.9|621.1|620.5|621.7|621.1|621.1|620.5|43
1727942700000|2024-10-03 08:05:00|621|620.4|620.9|620.3|621.2|620.6|620.9|620.3|24
1727943000000|2024-10-03 08:10:00|620.8|620.2|621.4|620.8|621.4|620.8|620.7|620.1|46
1727943300000|2024-10-03 08:15:00|621.2|620.6|621.2|620.6|621.4|620.8|621.1|620.5|17
1727943600000|2024-10-03 08:20:00|621.1|620.5|621.2|620.6|621.2|620.6|620.9|620.3|34
1727943900000|2024-10-03 08:25:00|621.4|620.8|621.4|620.8|621.4|620.8|621.1|620.5|54
1727944200000|2024-10-03 08:30:00|621.5|620.9|621|620.4|621.9|621.3|620.6|620|246
1727944500000|2024-10-03 08:35:00|621.1|620.5|621.3|620.7|621.4|620.8|621|620.4|49
1727944800000|2024-10-03 08:40:00|621.2|620.6|620.9|620.3|621.2|620.6|620.6|620|142
1727945100000|2024-10-03 08:45:00|621|620.4|620.4|619.8|621.2|620.6|619.9|619.3|260
1727945400000|2024-10-03 08:50:00|620.6|620|620.7|620.1|621|620.4|620.2|619.6|213
1727945700000|2024-10-03 08:55:00|620.6|620|621.9|621.3|622|621.4|620.4|619.8|78
1727946000000|2024-10-03 09:00:00|621.8|621.2|621.4|620.8|622.2|621.6|621.4|620.8|60
1727946300000|2024-10-03 09:05:00|621.2|620.6|621.2|620.6|621.4|620.8|620.6|620|93
1727946600000|2024-10-03 09:10:00|621.1|620.5|620.7|620.1|621.2|620.6|620.5|619.9|78
1727946900000|2024-10-03 09:15:00|620.8|620.2|620.7|620.1|620.9|620.3|620.5|619.9|72
1727947200000|2024-10-03 09:20:00|620.6|620|620.7|620.1|620.7|620.1|620.4|619.8|75
1727947500000|2024-10-03 09:25:00|620.5|619.9|621.2|620.6|621.2|620.6|620.5|619.9|60
1727947800000|2024-10-03 09:30:00|621.1|620.5|621.9|621.3|622|621.4|620.9|620.3|31
1727948100000|2024-10-03 09:35:00|621.7|621.1|621.9|621.3|622.7|622.1|621.7|621.1|81
1727948400000|2024-10-03 09:40:00|622|621.4|622.2|621.6|622.6|622|621.9|621.3|74
1727948700000|2024-10-03 09:45:00|622.4|621.8|621.5|620.9|622.4|621.8|621.4|620.8|20
1727949000000|2024-10-03 09:50:00|621.6|621|621.9|621.3|621.9|621.3|621.6|621|19
1727949300000|2024-10-03 09:55:00|622|621.4|622.1|621.5|622.4|621.8|621.9|621.3|75
1727949600000|2024-10-03 10:00:00|622.2|621.6|622.4|621.8|622.7|622.1|622.2|621.6|24
1727949900000|2024-10-03 10:05:00|622.5|621.9|621.5|620.9|622.5|621.9|621.2|620.6|68
1727950200000|2024-10-03 10:10:00|621.6|621|621.7|621.1|621.9|621.3|621.4|620.8|55
1727950500000|2024-10-03 10:15:00|621.6|621|621.3|620.7|621.7|621.1|621.2|620.6|8
1727950800000|2024-10-03 10:20:00|621.5|620.9|621.2|620.6|621.5|620.9|621.2|620.6|17
1727951100000|2024-10-03 10:25:00|621.1|620.5|622.2|621.6|622.2|621.6|621.1|620.5|26
1727951400000|2024-10-03 10:30:00|622.3|621.7|622.9|622.3|623.1|622.5|622.2|621.6|46
1727951700000|2024-10-03 10:35:00|623|622.4|622.7|622.1|623.2|622.6|622.5|621.9|30
1727952000000|2024-10-03 10:40:00|622.9|622.3|623.2|622.6|623.3|622.7|622.9|622.3|70
1727952300000|2024-10-03 10:45:00|623|622.4|622.7|622.1|623|622.4|622.6|622|18
1727952600000|2024-10-03 10:50:00|622.8|622.2|623.2|622.6|623.6|623|622.7|622.1|49
1727952900000|2024-10-03 10:55:00|623|622.4|621.6|621|623|622.4|621.5|620.9|48
1727953200000|2024-10-03 11:00:00|621.5|620.9|622.2|621.6|622.5|621.9|621.5|620.9|44
1727953500000|2024-10-03 11:05:00|622.3|621.7|622.4|621.8|622.5|621.9|621.7|621.1|29
1727953800000|2024-10-03 11:10:00|622.3|621.7|622.4|621.8|622.7|622.1|622.2|621.6|14
1727954100000|2024-10-03 11:15:00|622.2|621.6|622.5|621.9|622.6|622|622.2|621.6|36
1727954400000|2024-10-03 11:20:00|622.4|621.8|622.2|621.6|622.7|622.1|622|621.4|21
1727954700000|2024-10-03 11:25:00|622.1|621.5|621.4|620.8|622.2|621.6|621.4|620.8|64
1727955000000|2024-10-03 11:30:00|621.5|620.9|621.8|621.2|621.9|621.3|621.4|620.8|25
1727955300000|2024-10-03 11:35:00|621.7|621.1|621.7|621.1|622.4|621.8|621.6|621|25
1727955600000|2024-10-03 11:40:00|621.5|620.9|621.4|620.8|621.9|621.3|621.4|620.8|69
1727955900000|2024-10-03 11:45:00|621.2|620.6|621.1|620.5|621.6|621|621.1|620.5|127
1727956200000|2024-10-03 11:50:00|621.2|620.6|621.2|620.6|621.4|620.8|620.8|620.2|151
1727956500000|2024-10-03 11:55:00|621.3|620.7|621.5|620.9|621.6|621|621|620.4|37
1727956800000|2024-10-03 12:00:00|621.4|620.8|621.3|620.7|621.4|620.8|621|620.4|94
1727957100000|2024-10-03 12:05:00|621.5|620.9|622|621.4|622.2|621.6|621.4|620.8|192
1727957400000|2024-10-03 12:10:00|621.9|621.3|621.5|620.9|622.1|621.5|621.5|620.9|68
1727957700000|2024-10-03 12:15:00|621.4|620.8|621.3|620.7|621.7|621.1|621.2|620.6|25
1727958000000|2024-10-03 12:20:00|621.2|620.6|621.7|621.1|621.7|621.1|621|620.4|68
1727958300000|2024-10-03 12:25:00|621.5|620.9|621.3|620.7|621.5|620.9|620.9|620.3|79
1727958600000|2024-10-03 12:30:00|621.2|620.6|621.3|620.7|621.5|620.9|620.9|620.3|223
1727958900000|2024-10-03 12:35:00|621.2|620.6|620.7|620.1|621.5|620.9|620.5|619.9|127
1727959200000|2024-10-03 12:40:00|620.8|620.2|621|620.4|621.2|620.6|620.6|620|77
1727962200000|2024-10-03 13:30:00|620.8|620.2|624.4|623.8|626.5|625.9|620.8|620.2|1965
1727962500000|2024-10-03 13:35:00|624.3|623.7|621.4|620.8|624.8|624.2|621.4|620.8|1781
1727962800000|2024-10-03 13:40:00|621.3|620.7|622.1|621.5|622.6|622|620.9|620.3|586
1727963100000|2024-10-03 13:45:00|622.3|621.7|622.3|621.7|624.4|623.8|622.3|621.7|783
1727963400000|2024-10-03 13:50:00|622.1|621.5|620.4|619.8|622.4|621.8|619.9|619.3|645
1727963700000|2024-10-03 13:55:00|620.3|619.7|619|618.4|620.8|620.2|618.9|618.3|987
1727964000000|2024-10-03 14:00:00|619.1|618.5|619.4|618.8|620.4|619.8|619|618.4|562
1727964300000|2024-10-03 14:05:00|619.6|619|619.4|618.8|620.6|620|618.6|618|463
1727964600000|2024-10-03 14:10:00|619.5|618.9|620.4|619.8|621.3|620.7|618.6|618|654
1727964900000|2024-10-03 14:15:00|620.3|619.7|621.3|620.7|621.6|621|620.3|619.7|565
1727965200000|2024-10-03 14:20:00|621.4|620.8|620.5|619.9|622.1|621.5|620.4|619.8|411
1727965500000|2024-10-03 14:25:00|620.4|619.8|621.4|620.8|621.4|620.8|619.7|619.1|320
1727965800000|2024-10-03 14:30:00|621.1|620.5|619.9|619.3|621.1|620.5|619.6|619|353
1727966100000|2024-10-03 14:35:00|620|619.4|619.7|619.1|621.1|620.5|619.6|619|1661
1727966400000|2024-10-03 14:40:00|619.5|618.9|619.5|618.9|619.5|618.9|618.2|617.6|806
1727966700000|2024-10-03 14:45:00|619.7|619.1|619.9|619.3|620.2|619.6|619.1|618.5|263
1727967000000|2024-10-03 14:50:00|620.1|619.5|617.7|617.1|620.4|619.8|617.7|617.1|612
1727967300000|2024-10-03 14:55:00|618|617.4|618.2|617.6|618.7|618.1|618|617.4|319
1727967600000|2024-10-03 15:00:00|618.5|617.9|617.7|617.1|618.5|617.9|617.5|616.9|495
1727967900000|2024-10-03 15:05:00|617.5|616.9|618.5|617.9|618.7|618.1|617.4|616.8|260
1727968200000|2024-10-03 15:10:00|618.7|618.1|619|618.4|619.3|618.7|618.6|618|209
1727968500000|2024-10-03 15:15:00|619.2|618.6|618.7|618.1|619.7|619.1|618.7|618.1|416
1727968800000|2024-10-03 15:20:00|618.9|618.3|619|618.4|619.5|618.9|618.5|617.9|230
1727969100000|2024-10-03 15:25:00|619.2|618.6|618.7|618.1|619.7|619.1|618.7|618.1|165
1727969400000|2024-10-03 15:30:00|618.6|618|618.7|618.1|619.2|618.6|618.5|617.9|133
1727969700000|2024-10-03 15:35:00|618.9|618.3|618.5|617.9|618.9|618.3|618|617.4|175
1727970000000|2024-10-03 15:40:00|618.2|617.6|618.1|617.5|618.5|617.9|617.9|617.3|1317
1727970300000|2024-10-03 15:45:00|618|617.4|617.9|617.3|618.2|617.6|617.3|616.7|523
1727970600000|2024-10-03 15:50:00|618|617.4|618.1|617.5|618.5|617.9|617.5|616.9|390
1727970900000|2024-10-03 15:55:00|618|617.4|617.4|616.8|618|617.4|617.4|616.8|315
1727971200000|2024-10-03 16:00:00|617.6|617|618.1|617.5|618.1|617.5|616.9|616.3|204
1727971500000|2024-10-03 16:05:00|617.9|617.3|617.4|616.8|618.1|617.5|617.4|616.8|274
1727971800000|2024-10-03 16:10:00|617.6|617|617.1|616.5|617.6|617|616.9|616.3|266
1727972100000|2024-10-03 16:15:00|617.2|616.6|616.9|616.3|617.4|616.8|616.4|615.8|452
1727972400000|2024-10-03 16:20:00|617|616.4|616.6|616|617.4|616.8|616.3|615.7|368
1727972700000|2024-10-03 16:25:00|616.4|615.8|616.4|615.8|616.7|616.1|616.1|615.5|279
1727973000000|2024-10-03 16:30:00|616.6|616|616.9|616.3|617.1|616.5|616.1|615.5|351
1727973300000|2024-10-03 16:35:00|616.6|616|618.1|617.5|618.3|617.7|616.6|616|468
1727973600000|2024-10-03 16:40:00|618|617.4|617.1|616.5|618.1|617.5|617.1|616.5|308
1727973900000|2024-10-03 16:45:00|617.4|616.8|617.6|617|617.9|617.3|617.4|616.8|232
1727974200000|2024-10-03 16:50:00|617.4|616.8|617.6|617|617.8|617.2|617.4|616.8|127
1727974500000|2024-10-03 16:55:00|617.4|616.8|616.9|616.3|617.4|616.8|616.6|616|152
1727974800000|2024-10-03 17:00:00|616.6|616|615.6|615|616.6|616|615.6|615|511
1727975100000|2024-10-03 17:05:00|615.9|615.3|615.9|615.3|615.9|615.3|615.6|615|198
1727975400000|2024-10-03 17:10:00|615.6|615|615.1|614.5|615.6|615|614.9|614.3|216
1727975700000|2024-10-03 17:15:00|615.2|614.6|614|613.4|615.4|614.8|613.5|612.9|2641
1727976000000|2024-10-03 17:20:00|614.1|613.5|614.4|613.8|614.4|613.8|613.9|613.3|328
1727976300000|2024-10-03 17:25:00|614.3|613.7|614.2|613.6|614.6|614|613.9|613.3|338
1727976600000|2024-10-03 17:30:00|614.1|613.5|613.5|612.9|614.2|613.6|613.4|612.8|298
1727976900000|2024-10-03 17:35:00|613.6|613|614|613.4|614|613.4|613.5|612.9|157
1727977200000|2024-10-03 17:40:00|613.9|613.3|613.1|612.5|614.2|613.6|613.1|612.5|303
1727977500000|2024-10-03 17:45:00|613.2|612.6|613.2|612.6|613.4|612.8|612.6|612|522
1727977800000|2024-10-03 17:50:00|613.1|612.5|613|612.4|613.5|612.9|613|612.4|177
1727978100000|2024-10-03 17:55:00|613.1|612.5|613|612.4|613.5|612.9|613|612.4|310
1727978400000|2024-10-03 18:00:00|612.9|612.3|611.7|611.1|613.2|612.6|611.7|611.1|483
1727978700000|2024-10-03 18:05:00|611.6|611|611.7|611.1|612|611.4|611.1|610.5|790
1727979000000|2024-10-03 18:10:00|612.2|611.6|613.2|612.6|613.5|612.9|612.2|611.6|1919
1727979300000|2024-10-03 18:15:00|613.4|612.8|613.8|613.2|613.8|613.2|612.3|611.7|1389
1728000000000|2024-10-04 00:00:00|613.3|612.7|612.1|611.5|613.3|612.7|611.7|611.1|221
1728000300000|2024-10-04 00:05:00|612|611.4|611.6|611|612.1|611.5|611.6|611|53
1728000600000|2024-10-04 00:10:00|611.7|611.1|610.9|610.3|612.1|611.5|610.7|610.1|121
1728000900000|2024-10-04 00:15:00|610.8|610.2|609.3|608.7|611.1|610.5|608.8|608.2|378
1728001200000|2024-10-04 00:20:00|609.1|608.5|609.8|609.2|610.4|609.8|609.1|608.5|174
1728001500000|2024-10-04 00:25:00|610|609.4|610.3|609.7|610.6|610|609.9|609.3|108
1728001800000|2024-10-04 00:30:00|610.7|610.1|610.9|610.3|610.9|610.3|610.6|610|23
1728002100000|2024-10-04 00:35:00|610.8|610.2|610.3|609.7|610.9|610.3|610.1|609.5|25
1728002400000|2024-10-04 00:40:00|610.4|609.8|610.6|610|610.8|610.2|610.3|609.7|18
1728002700000|2024-10-04 00:45:00|610.7|610.1|610.9|610.3|611.1|610.5|610.7|610.1|23
1728003000000|2024-10-04 00:50:00|610.8|610.2|610.6|610|610.8|610.2|610.6|610|14
1728003300000|2024-10-04 00:55:00|610.7|610.1|610.7|610.1|611.1|610.5|610.6|610|17
1728003600000|2024-10-04 01:00:00|610.9|610.3|610.6|610|610.9|610.3|610.6|610|3
1728004200000|2024-10-04 01:10:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|6
1728004500000|2024-10-04 01:15:00|610.1|609.5|610.4|609.8|610.5|609.9|610.1|609.5|46
1728004800000|2024-10-04 01:20:00|610.2|609.6|610.4|609.8|610.4|609.8|610.1|609.5|17
1728005100000|2024-10-04 01:25:00|610.3|609.7|610.3|609.7|610.4|609.8|610.3|609.7|4
1728005400000|2024-10-04 01:30:00|610.1|609.5|610.2|609.6|610.2|609.6|609.8|609.2|58
1728005700000|2024-10-04 01:35:00|610.1|609.5|610.3|609.7|610.4|609.8|610.1|609.5|15
1728006000000|2024-10-04 01:40:00|610.4|609.8|610.3|609.7|610.4|609.8|609.9|609.3|24
1728006300000|2024-10-04 01:45:00|610.1|609.5|610.1|609.5|610.4|609.8|610.1|609.5|20
1728006600000|2024-10-04 01:50:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|1
1728006900000|2024-10-04 01:55:00|610.3|609.7|610.1|609.5|610.4|609.8|609.9|609.3|28
1728007200000|2024-10-04 02:00:00|610|609.4|609.9|609.3|610.1|609.5|609.6|609|15
1728007500000|2024-10-04 02:05:00|610|609.4|610.3|609.7|610.4|609.8|610|609.4|13
1728007800000|2024-10-04 02:10:00|610.2|609.6|610.1|609.5|610.2|609.6|610|609.4|18
1728008100000|2024-10-04 02:15:00|610|609.4|610.1|609.5|610.1|609.5|609.5|608.9|16
1728008400000|2024-10-04 02:20:00|610|609.4|609.9|609.3|610.1|609.5|609.9|609.3|23
1728008700000|2024-10-04 02:25:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|7
1728009000000|2024-10-04 02:30:00|609.8|609.2|610.1|609.5|610.1|609.5|609.7|609.1|24
1728009300000|2024-10-04 02:35:00|610.2|609.6|610.2|609.6|610.2|609.6|610.1|609.5|5
1728009600000|2024-10-04 02:40:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|7
1728010200000|2024-10-04 02:50:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|4
1728010800000|2024-10-04 03:00:00|610.3|609.7|610.2|609.6|610.4|609.8|610.2|609.6|11
1728011100000|2024-10-04 03:05:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|23
1728011400000|2024-10-04 03:10:00|610.1|609.5|609.9|609.3|610.1|609.5|609.8|609.2|15
1728011700000|2024-10-04 03:15:00|609.8|609.2|610.4|609.8|610.4|609.8|609.7|609.1|29
1728012000000|2024-10-04 03:20:00|610.2|609.6|610.2|609.6|610.2|609.6|609.9|609.3|47
1728012300000|2024-10-04 03:25:00|610.1|609.5|609.9|609.3|610.2|609.6|609.9|609.3|29
1728012600000|2024-10-04 03:30:00|||||||||5
1728012900000|2024-10-04 03:35:00|610.2|609.6|609.9|609.3|610.2|609.6|609.9|609.3|14
1728013200000|2024-10-04 03:40:00|609.7|609.1|609.9|609.3|610|609.4|609.7|609.1|9
1728013500000|2024-10-04 03:45:00|609.8|609.2|609.8|609.2|609.9|609.3|609.8|609.2|6
1728013800000|2024-10-04 03:50:00|609.9|609.3|610.1|609.5|610.1|609.5|609.9|609.3|64
1728014100000|2024-10-04 03:55:00|610|609.4|609.9|609.3|610|609.4|609.9|609.3|6
1728014400000|2024-10-04 04:00:00|609.7|609.1|609.7|609.1|609.7|609.1|609.7|609.1|23
1728014700000|2024-10-04 04:05:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|23
1728015000000|2024-10-04 04:10:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|10
1728015300000|2024-10-04 04:15:00|610.3|609.7|610.1|609.5|610.3|609.7|610.1|609.5|8
1728015600000|2024-10-04 04:20:00|609.9|609.3|609.9|609.3|610.1|609.5|609.9|609.3|16
1728015900000|2024-10-04 04:25:00|609.8|609.2|609.7|609.1|609.9|609.3|609.7|609.1|39
1728016200000|2024-10-04 04:30:00|609.6|609|609.4|608.8|609.6|609|609.4|608.8|25
1728016500000|2024-10-04 04:35:00|609.5|608.9|609.7|609.1|609.7|609.1|609.5|608.9|12
1728016800000|2024-10-04 04:40:00|609.8|609.2|609.7|609.1|609.9|609.3|609.7|609.1|9
1728017100000|2024-10-04 04:45:00|609.8|609.2|609.7|609.1|609.9|609.3|609.7|609.1|16
1728017400000|2024-10-04 04:50:00|||||||||6
1728017700000|2024-10-04 04:55:00|||||||||4
1728018000000|2024-10-04 05:00:00|||||||||4
1728018300000|2024-10-04 05:05:00|||||||||17
1728018600000|2024-10-04 05:10:00|||||||||3
1728018900000|2024-10-04 05:15:00|610|609.4|609.7|609.1|610|609.4|609.7|609.1|19
1728019200000|2024-10-04 05:20:00|609.6|609|609.7|609.1|609.7|609.1|609.6|609|9
1728019500000|2024-10-04 05:25:00|||||||||5
1728019800000|2024-10-04 05:30:00|609.1|608.5|609|608.4|609.1|608.5|608.9|608.3|44
1728020100000|2024-10-04 05:35:00|609.2|608.6|607.7|607.1|609.2|608.6|607.7|607.1|118
1728020400000|2024-10-04 05:40:00|607.9|607.3|607.5|606.9|608|607.4|607.2|606.6|115
1728020700000|2024-10-04 05:45:00|608|607.4|607.9|607.3|608|607.4|607.7|607.1|43
1728021000000|2024-10-04 05:50:00|607.8|607.2|607.7|607.1|607.8|607.2|607.7|607.1|20
1728021300000|2024-10-04 05:55:00|608|607.4|607.7|607.1|608|607.4|607.7|607.1|37
1728021600000|2024-10-04 06:00:00|607.5|606.9|607.7|607.1|607.7|607.1|607.5|606.9|25
1728021900000|2024-10-04 06:05:00|608|607.4|608.2|607.6|608.2|607.6|607.9|607.3|27
1728022200000|2024-10-04 06:10:00|608.5|607.9|608.4|607.8|608.5|607.9|608.2|607.6|29
1728022500000|2024-10-04 06:15:00|608.5|607.9|609|608.4|609|608.4|608.2|607.6|48
1728022800000|2024-10-04 06:20:00|608.9|608.3|608.9|608.3|609.2|608.6|608.8|608.2|26
1728023100000|2024-10-04 06:25:00|609|608.4|608.9|608.3|609.2|608.6|608.9|608.3|8
1728023400000|2024-10-04 06:30:00|608.7|608.1|608.5|607.9|608.9|608.3|608.4|607.8|84
1728023700000|2024-10-04 06:35:00|608.7|608.1|608.5|607.9|608.7|608.1|608.5|607.9|14
1728024000000|2024-10-04 06:40:00|608.4|607.8|607.9|607.3|608.4|607.8|607.9|607.3|30
1728024300000|2024-10-04 06:45:00|608|607.4|607.8|607.2|608.1|607.5|607.8|607.2|23
1728024600000|2024-10-04 06:50:00|607.9|607.3|608.2|607.6|608.2|607.6|607.9|607.3|21
1728024900000|2024-10-04 06:55:00|607.9|607.3|607.7|607.1|608|607.4|607.6|607|33
1728025200000|2024-10-04 07:00:00|608|607.4|608.2|607.6|608.4|607.8|607.7|607.1|181
1728025500000|2024-10-04 07:05:00|608.1|607.5|609.2|608.6|609.2|608.6|608|607.4|66
1728025800000|2024-10-04 07:10:00|609.3|608.7|608.7|608.1|609.4|608.8|608.7|608.1|25
1728026100000|2024-10-04 07:15:00|608.6|608|608.1|607.5|608.6|608|607.7|607.1|67
1728026400000|2024-10-04 07:20:00|608.2|607.6|608.4|607.8|608.6|608|608.2|607.6|35
1728026700000|2024-10-04 07:25:00|608.5|607.9|608.6|608|608.8|608.2|608.4|607.8|20
1728027000000|2024-10-04 07:30:00|608.7|608.1|608.6|608|608.7|608.1|608.5|607.9|8
1728027300000|2024-10-04 07:35:00|608.7|608.1|608.5|607.9|608.7|608.1|608.2|607.6|89
1728027600000|2024-10-04 07:40:00|608.4|607.8|608|607.4|608.6|608|607.9|607.3|39
1728027900000|2024-10-04 07:45:00|607.9|607.3|608.4|607.8|608.4|607.8|607.9|607.3|6
1728028200000|2024-10-04 07:50:00|608.5|607.9|608.9|608.3|609|608.4|608.5|607.9|6
1728028500000|2024-10-04 07:55:00|609|608.4|609|608.4|609|608.4|608.7|608.1|20
1728028800000|2024-10-04 08:00:00|608.9|608.3|609|608.4|609|608.4|608.9|608.3|25
1728029100000|2024-10-04 08:05:00|608.9|608.3|608.8|608.2|608.9|608.3|608.4|607.8|35
1728029400000|2024-10-04 08:10:00|608.7|608.1|607.9|607.3|608.7|608.1|607.7|607.1|45
1728029700000|2024-10-04 08:15:00|608|607.4|607.9|607.3|608.1|607.5|607.6|607|33
1728030000000|2024-10-04 08:20:00|608.1|607.5|607.9|607.3|608.1|607.5|607.9|607.3|19
1728030300000|2024-10-04 08:25:00|608|607.4|607.5|606.9|608|607.4|607.5|606.9|58
1728030600000|2024-10-04 08:30:00|607.6|607|606.7|606.1|607.7|607.1|606.7|606.1|131
1728030900000|2024-10-04 08:35:00|606.9|606.3|606.6|606|607|606.4|606.2|605.6|125
1728031200000|2024-10-04 08:40:00|606.5|605.9|605.9|605.3|606.5|605.9|605.9|605.3|174
1728031500000|2024-10-04 08:45:00|606.2|605.6|605.5|604.9|606.3|605.7|605.2|604.6|352
1728031800000|2024-10-04 08:50:00|605.7|605.1|605.2|604.6|606.2|605.6|605.2|604.6|173
1728032100000|2024-10-04 08:55:00|605.5|604.9|605.1|604.5|605.6|605|605.1|604.5|43
1728032400000|2024-10-04 09:00:00|605.2|604.6|605.7|605.1|606|605.4|604.4|603.8|241
1728032700000|2024-10-04 09:05:00|605.6|605|605.2|604.6|605.6|605|605.1|604.5|132
1728033000000|2024-10-04 09:10:00|605.4|604.8|606.6|606|606.9|606.3|605.4|604.8|99
1728033300000|2024-10-04 09:15:00|606.4|605.8|607.6|607|607.9|607.3|606.4|605.8|150
1728033600000|2024-10-04 09:20:00|607.7|607.1|608.2|607.6|608.2|607.6|607.6|607|148
1728033900000|2024-10-04 09:25:00|608.1|607.5|607.4|606.8|608.2|607.6|607.1|606.5|44
1728034200000|2024-10-04 09:30:00|607.2|606.6|606.9|606.3|607.4|606.8|606.9|606.3|52
1728034500000|2024-10-04 09:35:00|606.7|606.1|607.2|606.6|607.5|606.9|606.7|606.1|29
1728034800000|2024-10-04 09:40:00|606.9|606.3|607.2|606.6|607.2|606.6|606.9|606.3|25
1728035100000|2024-10-04 09:45:00|607.4|606.8|607.2|606.6|607.4|606.8|606.7|606.1|44
1728035400000|2024-10-04 09:50:00|607.1|606.5|607|606.4|607.1|606.5|606.4|605.8|18
1728035700000|2024-10-04 09:55:00|606.9|606.3|606.4|605.8|606.9|606.3|606.4|605.8|68
1728036000000|2024-10-04 10:00:00|606.5|605.9|606.2|605.6|606.5|605.9|606.2|605.6|62
1728036300000|2024-10-04 10:05:00|606.1|605.5|606.3|605.7|606.5|605.9|605.9|605.3|50
1728036600000|2024-10-04 10:10:00|606.5|605.9|606.8|606.2|607.2|606.6|606.4|605.8|400
1728036900000|2024-10-04 10:15:00|606.6|606|606.6|606|607.3|606.7|606.6|606|95
1728037200000|2024-10-04 10:20:00|606.8|606.2|606.1|605.5|606.8|606.2|606|605.4|71
1728037500000|2024-10-04 10:25:00|605.8|605.2|605.8|605.2|606|605.4|605.8|605.2|33
1728037800000|2024-10-04 10:30:00|605.7|605.1|606.1|605.5|606.4|605.8|605.7|605.1|84
1728038100000|2024-10-04 10:35:00|606.3|605.7|606.3|605.7|606.5|605.9|606.1|605.5|22
1728038400000|2024-10-04 10:40:00|606.2|605.6|606.3|605.7|606.8|606.2|606.1|605.5|173
1728038700000|2024-10-04 10:45:00|606.4|605.8|606.8|606.2|607|606.4|606.3|605.7|58
1728039000000|2024-10-04 10:50:00|606.7|606.1|607.5|606.9|608|607.4|606.6|606|67
1728039300000|2024-10-04 10:55:00|607.3|606.7|606.6|606|607.3|606.7|606.3|605.7|84
1728039600000|2024-10-04 11:00:00|606.3|605.7|605.6|605|606.3|605.7|605.5|604.9|83
1728039900000|2024-10-04 11:05:00|605.4|604.8|605.6|605|605.6|605|605.3|604.7|153
1728040200000|2024-10-04 11:10:00|605.4|604.8|605.4|604.8|605.6|605|605.4|604.8|45
1728040500000|2024-10-04 11:15:00|605.3|604.7|605.3|604.7|605.6|605|605.3|604.7|52
1728040800000|2024-10-04 11:20:00|605.4|604.8|605.1|604.5|605.6|605|605.1|604.5|54
1728041100000|2024-10-04 11:25:00|605.3|604.7|604.6|604|605.3|604.7|604.3|603.7|239
1728041400000|2024-10-04 11:30:00|604.5|603.9|604.6|604|604.6|604|604.3|603.7|35
1728041700000|2024-10-04 11:35:00|604.4|603.8|604.6|604|604.9|604.3|604.4|603.8|110
1728042000000|2024-10-04 11:40:00|604.5|603.9|604.6|604|604.8|604.2|604.4|603.8|112
1728042300000|2024-10-04 11:45:00|604.4|603.8|604.3|603.7|604.4|603.8|604.3|603.7|127
1728042600000|2024-10-04 11:50:00|604.4|603.8|604.4|603.8|604.4|603.8|604.3|603.7|32
1728042900000|2024-10-04 11:55:00|604.3|603.7|602.9|602.3|604.3|603.7|602.8|602.2|166
1728043200000|2024-10-04 12:00:00|602.8|602.2|603.1|602.5|603.8|603.2|602.6|602|209
1728043500000|2024-10-04 12:05:00|603|602.4|603.5|602.9|603.8|603.2|602.8|602.2|247
1728043800000|2024-10-04 12:10:00|603.4|602.8|603.6|603|604.1|603.5|603.1|602.5|133
1728044100000|2024-10-04 12:15:00|603.5|602.9|604.1|603.5|604.1|603.5|603.3|602.7|85
1728044400000|2024-10-04 12:20:00|603.9|603.3|603.8|603.2|604.1|603.5|603.5|602.9|118
1728044700000|2024-10-04 12:25:00|603.6|603|604.1|603.5|604.4|603.8|603.6|603|185
1728045000000|2024-10-04 12:30:00|604|603.4|603.4|602.8|604.2|603.6|603.4|602.8|842
1728045300000|2024-10-04 12:35:00|603.5|602.9|603.3|602.7|603.6|603|603.3|602.7|235
1728045600000|2024-10-04 12:40:00|603.4|602.8|603.6|603|603.6|603|602.6|602|361
1728048600000|2024-10-04 13:30:00|602.8|602.2|603.7|603.1|605.3|604.7|602.8|602.2|1486
1728048900000|2024-10-04 13:35:00|603.8|603.2|603.1|602.5|604|603.4|602.3|601.7|823
1728049200000|2024-10-04 13:40:00|603.3|602.7|604.1|603.5|604.8|604.2|602.6|602|533
1728049500000|2024-10-04 13:45:00|603.9|603.3|604.7|604.1|605.1|604.5|603.5|602.9|974
1728049800000|2024-10-04 13:50:00|604.6|604|605|604.4|605.3|604.7|603.2|602.6|790
1728050100000|2024-10-04 13:55:00|605.1|604.5|605.5|604.9|606.1|605.5|604.6|604|798
1728050400000|2024-10-04 14:00:00|605.6|605|606.7|606.1|607.2|606.6|604.4|603.8|1449
1728050700000|2024-10-04 14:05:00|606.6|606|606.3|605.7|606.9|606.3|605.9|605.3|350
1728051000000|2024-10-04 14:10:00|606.6|606|606.6|606|606.9|606.3|605.8|605.2|657
1728051300000|2024-10-04 14:15:00|606.7|606.1|606.7|606.1|606.9|606.3|605.9|605.3|391
1728051600000|2024-10-04 14:20:00|606.8|606.2|605.4|604.8|606.9|606.3|605.2|604.6|321
1728051900000|2024-10-04 14:25:00|605.3|604.7|605.2|604.6|606.2|605.6|604.9|604.3|194
1728052200000|2024-10-04 14:30:00|605.4|604.8|606.1|605.5|606.1|605.5|604.8|604.2|291
1728052500000|2024-10-04 14:35:00|606|605.4|605.1|604.5|606.3|605.7|604.8|604.2|276
1728052800000|2024-10-04 14:40:00|605.2|604.6|604.4|603.8|605.4|604.8|604.1|603.5|542
1728053100000|2024-10-04 14:45:00|604.6|604|604.3|603.7|604.8|604.2|604.3|603.7|198
1728053400000|2024-10-04 14:50:00|604.1|603.5|604.7|604.1|605.3|604.7|604.1|603.5|575
1728053700000|2024-10-04 14:55:00|604.8|604.2|604.4|603.8|605.3|604.7|604.4|603.8|410
1728054000000|2024-10-04 15:00:00|604.5|603.9|603.1|602.5|604.6|604|602.8|602.2|514
1728054300000|2024-10-04 15:05:00|602.9|602.3|603.6|603|603.6|603|602.9|602.3|190
1728054600000|2024-10-04 15:10:00|603.3|602.7|603.4|602.8|603.7|603.1|602.9|602.3|160
1728054900000|2024-10-04 15:15:00|603.6|603|603.4|602.8|604.4|603.8|603.4|602.8|525
1728055200000|2024-10-04 15:20:00|603.2|602.6|601.2|600.6|603.3|602.7|601.1|600.5|429
1728055500000|2024-10-04 15:25:00|601.1|600.5|600.1|599.5|601.6|601|599.4|598.8|850
1728055800000|2024-10-04 15:30:00|600.2|599.6|599.9|599.3|600.7|600.1|599.7|599.1|628
1728056100000|2024-10-04 15:35:00|599.7|599.1|599.6|599|599.7|599.1|599.1|598.5|522
1728056400000|2024-10-04 15:40:00|599.5|598.9|598.6|598|599.8|599.2|598.6|598|495
1728056700000|2024-10-04 15:45:00|598.7|598.1|598.7|598.1|599.2|598.6|598.6|598|278
1728057000000|2024-10-04 15:50:00|598.9|598.3|598.2|597.6|599|598.4|598|597.4|372
1728057300000|2024-10-04 15:55:00|598.4|597.8|598.4|597.8|599.4|598.8|598.1|597.5|343
1728057600000|2024-10-04 16:00:00|598.5|597.9|599.1|598.5|599.4|598.8|598.4|597.8|764
1728057900000|2024-10-04 16:05:00|599.2|598.6|599.9|599.3|600|599.4|598.9|598.3|456
1728058200000|2024-10-04 16:10:00|599.8|599.2|599.4|598.8|599.8|599.2|599.1|598.5|210
1728058500000|2024-10-04 16:15:00|599.3|598.7|599|598.4|599.4|598.8|598.7|598.1|331
1728058800000|2024-10-04 16:20:00|599.1|598.5|599.2|598.6|599.2|598.6|598.4|597.8|301
1728059100000|2024-10-04 16:25:00|599.1|598.5|600.8|600.2|601.2|600.6|598.9|598.3|656
1728059400000|2024-10-04 16:30:00|600.7|600.1|599.3|598.7|600.8|600.2|599.3|598.7|496
1728059700000|2024-10-04 16:35:00|599.6|599|599.2|598.6|599.7|599.1|598.9|598.3|136
1728060000000|2024-10-04 16:40:00|599.1|598.5|598.8|598.2|599.2|598.6|598.7|598.1|179
1728060300000|2024-10-04 16:45:00|598.9|598.3|598.8|598.2|598.9|598.3|598.3|597.7|237
1728060600000|2024-10-04 16:50:00|598.9|598.3|598.4|597.8|598.9|598.3|598.3|597.7|171
1728060900000|2024-10-04 16:55:00|598.7|598.1|599.2|598.6|599.2|598.6|598.6|598|258
1728061200000|2024-10-04 17:00:00|599.4|598.8|599.3|598.7|599.6|599|599.2|598.6|274
1728061500000|2024-10-04 17:05:00|599.2|598.6|599.8|599.2|600.2|599.6|599.2|598.6|159
1728061800000|2024-10-04 17:10:00|599.7|599.1|599.4|598.8|599.9|599.3|599.2|598.6|168
1728062100000|2024-10-04 17:15:00|599.3|598.7|599.4|598.8|599.7|599.1|599.1|598.5|105
1728062400000|2024-10-04 17:20:00|599.7|599.1|598.9|598.3|599.7|599.1|598.9|598.3|117
1728062700000|2024-10-04 17:25:00|598.7|598.1|598.7|598.1|598.7|598.1|598.4|597.8|129
1728063000000|2024-10-04 17:30:00|598.6|598|598.4|597.8|598.8|598.2|598.2|597.6|373
1728063300000|2024-10-04 17:35:00|598.3|597.7|598.1|597.5|598.7|598.1|598.1|597.5|277
1728063600000|2024-10-04 17:40:00|598.2|597.6|597.9|597.3|598.2|597.6|597.7|597.1|255
1728063900000|2024-10-04 17:45:00|598.1|597.5|597.7|597.1|598.2|597.6|597.6|597|265
1728064200000|2024-10-04 17:50:00|597.6|597|597.6|597|597.9|597.3|597.3|596.7|401
1728064500000|2024-10-04 17:55:00|597.7|597.1|597.8|597.2|597.8|597.2|597.3|596.7|322
1728064800000|2024-10-04 18:00:00|597.9|597.3|598.1|597.5|598.1|597.5|597.6|597|461
1728065100000|2024-10-04 18:05:00|598.3|597.7|599.3|598.7|599.4|598.8|598.3|597.7|446
1728065400000|2024-10-04 18:10:00|599.2|598.6|599.6|599|600.8|600.2|599.1|598.5|1382
1728065700000|2024-10-04 18:15:00|599.8|599.2|600.3|599.7|600.4|599.8|599.5|598.9|863
1728259200000|2024-10-07 00:00:00|600.1|599.5|599.4|598.8|600.4|599.8|598|597.4|354
1728259500000|2024-10-07 00:05:00|599.5|598.9|599.2|598.6|600|599.4|598.7|598.1|135
1728259800000|2024-10-07 00:10:00|599.1|598.5|599.2|598.6|599.7|599.1|598.8|598.2|115
1728260100000|2024-10-07 00:15:00|599.3|598.7|598.9|598.3|599.5|598.9|598.6|598|99
1728260400000|2024-10-07 00:20:00|599.1|598.5|598.6|598|599.1|598.5|598.5|597.9|39
1728260700000|2024-10-07 00:25:00|598.5|597.9|598.9|598.3|598.9|598.3|598.5|597.9|36
1728261000000|2024-10-07 00:30:00|598.8|598.2|598.2|597.6|598.9|598.3|598.1|597.5|28
1728261300000|2024-10-07 00:35:00|598.3|597.7|596.9|596.3|598.3|597.7|596.8|596.2|48
1728261600000|2024-10-07 00:40:00|596.8|596.2|597.2|596.6|597.4|596.8|596.8|596.2|52
1728261900000|2024-10-07 00:45:00|597.1|596.5|597.1|596.5|597.3|596.7|596.8|596.2|20
1728262200000|2024-10-07 00:50:00|597.2|596.6|596.9|596.3|597.2|596.6|596.9|596.3|3
1728262500000|2024-10-07 00:55:00|597|596.4|597.1|596.5|597.1|596.5|596.9|596.3|6
1728262800000|2024-10-07 01:00:00|596.8|596.2|596.8|596.2|597.1|596.5|596.7|596.1|54
1728263100000|2024-10-07 01:05:00|596.9|596.3|596.6|596|596.9|596.3|596.3|595.7|32
1728263400000|2024-10-07 01:10:00|596.7|596.1|596.7|596.1|597.2|596.6|596.6|596|67
1728263700000|2024-10-07 01:15:00|596.8|596.2|596.9|596.3|596.9|596.3|596.7|596.1|5
1728264000000|2024-10-07 01:20:00|597|596.4|596.9|596.3|597|596.4|596.8|596.2|2
1728264300000|2024-10-07 01:25:00|596.8|596.2|596.9|596.3|596.9|596.3|596.8|596.2|5
1728264600000|2024-10-07 01:30:00|597|596.4|597.2|596.6|597.2|596.6|597|596.4|9
1728264900000|2024-10-07 01:35:00|597.4|596.8|597.4|596.8|597.6|597|597.4|596.8|15
1728265200000|2024-10-07 01:40:00|||||||||18
1728265500000|2024-10-07 01:45:00|597.2|596.6|596.7|596.1|597.2|596.6|596.7|596.1|11
1728265800000|2024-10-07 01:50:00|596.6|596|596.6|596|596.7|596.1|596.1|595.5|50
1728266100000|2024-10-07 01:55:00|596.5|595.9|596.7|596.1|596.7|596.1|596.5|595.9|7
1728266400000|2024-10-07 02:00:00|596.6|596|596.4|595.8|596.6|596|596.4|595.8|3
1728266700000|2024-10-07 02:05:00|596.3|595.7|596.2|595.6|596.3|595.7|596.1|595.5|15
1728267000000|2024-10-07 02:10:00|596.4|595.8|596.2|595.6|596.4|595.8|596.2|595.6|19
1728267300000|2024-10-07 02:15:00|596.3|595.7|596.9|596.3|596.9|596.3|596.3|595.7|61
1728267600000|2024-10-07 02:20:00|596.7|596.1|597.2|596.6|597.2|596.6|596.7|596.1|9
1728267900000|2024-10-07 02:25:00|596.9|596.3|596.4|595.8|597.1|596.5|596.4|595.8|25
1728268200000|2024-10-07 02:30:00|596.6|596|596.7|596.1|596.7|596.1|596.4|595.8|19
1728268500000|2024-10-07 02:35:00|||||||||2
1728268800000|2024-10-07 02:40:00|596.6|596|596.4|595.8|596.6|596|596.4|595.8|4
1728269100000|2024-10-07 02:45:00|596.3|595.7|596.4|595.8|596.4|595.8|596.3|595.7|3
1728269400000|2024-10-07 02:50:00|||||||||2
1728269700000|2024-10-07 02:55:00|596.3|595.7|595.2|594.6|596.3|595.7|595.1|594.5|40
1728270000000|2024-10-07 03:00:00|595.1|594.5|595.7|595.1|595.7|595.1|594.9|594.3|55
1728270300000|2024-10-07 03:05:00|595.8|595.2|595.9|595.3|595.9|595.3|595.7|595.1|31
1728270600000|2024-10-07 03:10:00|595.8|595.2|596.1|595.5|596.1|595.5|595.7|595.1|8
1728270900000|2024-10-07 03:15:00|596.2|595.6|596.4|595.8|596.4|595.8|596.2|595.6|12
1728271200000|2024-10-07 03:20:00|596.3|595.7|596.4|595.8|596.4|595.8|596.2|595.6|5
1728271500000|2024-10-07 03:25:00|596.6|596|596.8|596.2|596.9|596.3|596.4|595.8|17
1728271800000|2024-10-07 03:30:00|596.9|596.3|596.9|596.3|597|596.4|596.8|596.2|9
1728272100000|2024-10-07 03:35:00|596.8|596.2|597.1|596.5|597.4|596.8|596.7|596.1|112
1728272400000|2024-10-07 03:40:00|597.2|596.6|597.1|596.5|597.2|596.6|597.1|596.5|2
1728272700000|2024-10-07 03:45:00|597|596.4|597.1|596.5|597.1|596.5|596.9|596.3|5
1728273000000|2024-10-07 03:50:00|597.2|596.6|597.1|596.5|597.3|596.7|597.1|596.5|4
1728273300000|2024-10-07 03:55:00|597.2|596.6|596.7|596.1|597.2|596.6|596.7|596.1|19
1728273600000|2024-10-07 04:00:00|596.8|596.2|597.5|596.9|597.5|596.9|596.8|596.2|14
1728273900000|2024-10-07 04:05:00|597.6|597|597.5|596.9|597.6|597|597.5|596.9|5
1728274200000|2024-10-07 04:10:00|597.6|597|597.6|597|597.7|597.1|597.6|597|9
1728274500000|2024-10-07 04:15:00|597.7|597.1|598.2|597.6|598.2|597.6|597.7|597.1|14
1728274800000|2024-10-07 04:20:00|597.9|597.3|598|597.4|598|597.4|597.8|597.2|28
1728275100000|2024-10-07 04:25:00|598.1|597.5|598.2|597.6|598.2|597.6|598.1|597.5|8
1728275400000|2024-10-07 04:30:00|598.1|597.5|598.5|597.9|598.5|597.9|598.1|597.5|7
1728275700000|2024-10-07 04:35:00|598.7|598.1|598.7|598.1|598.7|598.1|598.5|597.9|55
1728276000000|2024-10-07 04:40:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|20
1728276300000|2024-10-07 04:45:00|598.6|598|598.6|598|598.7|598.1|598.5|597.9|12
1728276600000|2024-10-07 04:50:00|598.5|597.9|598.5|597.9|598.5|597.9|598.5|597.9|2
1728276900000|2024-10-07 04:55:00|598.6|598|598.7|598.1|598.7|598.1|598.5|597.9|3
1728277200000|2024-10-07 05:00:00|598.6|598|598.7|598.1|598.7|598.1|598.6|598|5
1728277500000|2024-10-07 05:05:00|599|598.4|598.7|598.1|599|598.4|598.7|598.1|14
1728277800000|2024-10-07 05:10:00|598.8|598.2|599.5|598.9|599.9|599.3|598.8|598.2|92
1728278100000|2024-10-07 05:15:00|||||||||4
1728278400000|2024-10-07 05:20:00|599.7|599.1|599.5|598.9|599.7|599.1|599.5|598.9|21
1728278700000|2024-10-07 05:25:00|599.4|598.8|599.7|599.1|599.7|599.1|599.4|598.8|7
1728279000000|2024-10-07 05:30:00|599.6|599|600|599.4|600|599.4|599.4|598.8|13
1728279300000|2024-10-07 05:35:00|599.7|599.1|599.8|599.2|599.9|599.3|599.7|599.1|36
1728279600000|2024-10-07 05:40:00|599.7|599.1|599.7|599.1|599.7|599.1|599.6|599|2
1728279900000|2024-10-07 05:45:00|599.9|599.3|599.8|599.2|599.9|599.3|599.7|599.1|10
1728280200000|2024-10-07 05:50:00|599.7|599.1|599.9|599.3|599.9|599.3|599.7|599.1|1
1728280500000|2024-10-07 05:55:00|599.7|599.1|599.7|599.1|599.7|599.1|599.7|599.1|6
1728280800000|2024-10-07 06:00:00|599.8|599.2|599.7|599.1|599.9|599.3|599.6|599|14
1728281100000|2024-10-07 06:05:00|599.6|599|599.8|599.2|599.8|599.2|599.5|598.9|8
1728281400000|2024-10-07 06:10:00|599.7|599.1|600|599.4|600|599.4|599.7|599.1|11
1728281700000|2024-10-07 06:15:00|||||||||3
1728282000000|2024-10-07 06:20:00|599.9|599.3|600|599.4|600|599.4|599.7|599.1|9
1728282300000|2024-10-07 06:25:00|600.2|599.6|600.2|599.6|600.2|599.6|599.5|598.9|60
1728282600000|2024-10-07 06:30:00|600.1|599.5|600.2|599.6|600.4|599.8|600.1|599.5|24
1728282900000|2024-10-07 06:35:00|600.3|599.7|600.4|599.8|600.4|599.8|600.3|599.7|12
1728283200000|2024-10-07 06:40:00|600.5|599.9|600.7|600.1|600.7|600.1|600.4|599.8|6
1728283500000|2024-10-07 06:45:00|600.9|600.3|601|600.4|601|600.4|600.9|600.3|18
1728283800000|2024-10-07 06:50:00|601.2|600.6|601.8|601.2|602.2|601.6|601.1|600.5|159
1728284100000|2024-10-07 06:55:00|601.9|601.3|601.4|600.8|602.2|601.6|601.4|600.8|51
1728284400000|2024-10-07 07:00:00|601.7|601.1|602.4|601.8|603|602.4|601.7|601.1|75
1728284700000|2024-10-07 07:05:00|602.5|601.9|602.4|601.8|602.9|602.3|601.7|601.1|69
1728285000000|2024-10-07 07:10:00|602.2|601.6|602.2|601.6|602.4|601.8|602.1|601.5|32
1728285300000|2024-10-07 07:15:00|602.3|601.7|602.1|601.5|602.4|601.8|602.1|601.5|16
1728285600000|2024-10-07 07:20:00|602.2|601.6|602.7|602.1|602.7|602.1|601.9|601.3|40
1728285900000|2024-10-07 07:25:00|602.6|602|602.6|602|602.7|602.1|602.6|602|16
1728286200000|2024-10-07 07:30:00|602.7|602.1|601.1|600.5|602.7|602.1|600.8|600.2|127
1728286500000|2024-10-07 07:35:00|601.2|600.6|601.8|601.2|602|601.4|601.2|600.6|34
1728286800000|2024-10-07 07:40:00|601.7|601.1|602|601.4|602|601.4|601.7|601.1|11
1728287100000|2024-10-07 07:45:00|601.9|601.3|600.9|600.3|602.1|601.5|600.7|600.1|63
1728287400000|2024-10-07 07:50:00|601|600.4|600.7|600.1|601|600.4|600.4|599.8|45
1728287700000|2024-10-07 07:55:00|600.5|599.9|600.2|599.6|600.5|599.9|599.7|599.1|60
1728288000000|2024-10-07 08:00:00|600.1|599.5|599.9|599.3|600.1|599.5|599.4|598.8|41
1728288300000|2024-10-07 08:05:00|600|599.4|599.7|599.1|600.2|599.6|599.6|599|20
1728288600000|2024-10-07 08:10:00|599.9|599.3|599.9|599.3|600.2|599.6|599.9|599.3|10
1728288900000|2024-10-07 08:15:00|600|599.4|599.9|599.3|600|599.4|599.9|599.3|5
1728289200000|2024-10-07 08:20:00|600|599.4|600.4|599.8|600.9|600.3|599.9|599.3|100
1728289500000|2024-10-07 08:25:00|600.5|599.9|600.4|599.8|600.6|600|600.2|599.6|25
1728289800000|2024-10-07 08:30:00|600.3|599.7|601|600.4|601|600.4|600.3|599.7|15
1728290100000|2024-10-07 08:35:00|||||||||2
1728290400000|2024-10-07 08:40:00|601.2|600.6|601.8|601.2|601.9|601.3|601.2|600.6|58
1728290700000|2024-10-07 08:45:00|601.9|601.3|601.6|601|602.3|601.7|601.2|600.6|148
1728291000000|2024-10-07 08:50:00|601.7|601.1|602.7|602.1|602.8|602.2|601.5|600.9|100
1728291300000|2024-10-07 08:55:00|602.8|602.2|602|601.4|602.8|602.2|601.6|601|130
1728291600000|2024-10-07 09:00:00|601.9|601.3|600.5|599.9|602|601.4|600.5|599.9|70
1728291900000|2024-10-07 09:05:00|600.4|599.8|599.6|599|600.5|599.9|599.1|598.5|203
1728292200000|2024-10-07 09:10:00|599.5|598.9|600|599.4|600.3|599.7|599.5|598.9|21
1728292500000|2024-10-07 09:15:00|599.9|599.3|600|599.4|600.2|599.6|599.8|599.2|24
1728292800000|2024-10-07 09:20:00|599.9|599.3|599.1|598.5|599.9|599.3|598.9|598.3|47
1728293100000|2024-10-07 09:25:00|599.2|598.6|597.8|597.2|599.2|598.6|597.8|597.2|160
1728293400000|2024-10-07 09:30:00|597.5|596.9|597.9|597.3|598|597.4|597.3|596.7|96
1728293700000|2024-10-07 09:35:00|597.8|597.2|596.9|596.3|597.9|597.3|596.3|595.7|246
1728294000000|2024-10-07 09:40:00|596.8|596.2|597.3|596.7|597.4|596.8|596.5|595.9|46
1728294300000|2024-10-07 09:45:00|597.4|596.8|597.7|597.1|597.7|597.1|597.3|596.7|36
1728294600000|2024-10-07 09:50:00|597.6|597|598.3|597.7|598.5|597.9|597.6|597|33
1728294900000|2024-10-07 09:55:00|598.4|597.8|597.8|597.2|598.4|597.8|597.8|597.2|33
1728295200000|2024-10-07 10:00:00|597.6|597|597.6|597|598.1|597.5|597.5|596.9|49
1728295500000|2024-10-07 10:05:00|597.7|597.1|598|597.4|598.1|597.5|597.7|597.1|44
1728295800000|2024-10-07 10:10:00|597.9|597.3|597.6|597|598|597.4|597.1|596.5|54
1728296100000|2024-10-07 10:15:00|597.7|597.1|598.3|597.7|598.4|597.8|597.6|597|36
1728296400000|2024-10-07 10:20:00|598.4|597.8|597.6|597|598.6|598|597.6|597|43
1728296700000|2024-10-07 10:25:00|597.7|597.1|597.6|597|597.9|597.3|597.4|596.8|25
1728297000000|2024-10-07 10:30:00|597.5|596.9|597.1|596.5|597.5|596.9|596.5|595.9|78
1728297300000|2024-10-07 10:35:00|597.2|596.6|598.3|597.7|599.1|598.5|597|596.4|184
1728297600000|2024-10-07 10:40:00|598.4|597.8|598.5|597.9|598.8|598.2|598.3|597.7|41
1728297900000|2024-10-07 10:45:00|598.3|597.7|599.1|598.5|599.2|598.6|598.2|597.6|59
1728298200000|2024-10-07 10:50:00|599.3|598.7|599.1|598.5|599.5|598.9|599|598.4|15
1728298500000|2024-10-07 10:55:00|599.3|598.7|599.3|598.7|599.5|598.9|599|598.4|40
1728298800000|2024-10-07 11:00:00|599.1|598.5|599.8|599.2|600.2|599.6|599|598.4|42
1728299100000|2024-10-07 11:05:00|599.9|599.3|600.1|599.5|600.3|599.7|599.8|599.2|61
1728299400000|2024-10-07 11:10:00|600|599.4|600.4|599.8|600.4|599.8|599.7|599.1|59
1728299700000|2024-10-07 11:15:00|600.1|599.5|599.9|599.3|600.1|599.5|599.8|599.2|18
1728300000000|2024-10-07 11:20:00|599.8|599.2|600.4|599.8|600.5|599.9|599.6|599|37
1728300300000|2024-10-07 11:25:00|600.3|599.7|599.9|599.3|600.4|599.8|599.8|599.2|207
1728300600000|2024-10-07 11:30:00|600.1|599.5|599.5|598.9|600.1|599.5|599.3|598.7|110
1728300900000|2024-10-07 11:35:00|599.4|598.8|599.1|598.5|599.6|599|598.6|598|132
1728301200000|2024-10-07 11:40:00|598.8|598.2|600|599.4|600|599.4|598.8|598.2|180
1728301500000|2024-10-07 11:45:00|600.2|599.6|599.8|599.2|600.4|599.8|599.6|599|72
1728301800000|2024-10-07 11:50:00|599.6|599|600|599.4|600.3|599.7|599.6|599|42
1728302100000|2024-10-07 11:55:00|599.9|599.3|601.2|600.6|601.3|600.7|599.8|599.2|70
1728302400000|2024-10-07 12:00:00|601.1|600.5|600.6|600|601.1|600.5|600.4|599.8|59
1728302700000|2024-10-07 12:05:00|600.7|600.1|601.4|600.8|601.4|600.8|600.6|600|68
1728303000000|2024-10-07 12:10:00|601.5|600.9|602.1|601.5|602.2|601.6|601.1|600.5|121
1728303300000|2024-10-07 12:15:00|602|601.4|601.8|601.2|602|601.4|601.7|601.1|79
1728303600000|2024-10-07 12:20:00|601.7|601.1|602.8|602.2|602.8|602.2|601.5|600.9|179
1728303900000|2024-10-07 12:25:00|602.9|602.3|601.7|601.1|602.9|602.3|601.7|601.1|85
1728304200000|2024-10-07 12:30:00|601.4|600.8|600.9|600.3|601.4|600.8|600.5|599.9|71
1728304500000|2024-10-07 12:35:00|600.8|600.2|599.4|598.8|601|600.4|599.2|598.6|113
1728304800000|2024-10-07 12:40:00|599.1|598.5|599.6|599|600.1|599.5|598.9|598.3|153
1728307800000|2024-10-07 13:30:00|600.2|599.6|604.8|604.2|605.4|604.8|599.5|598.9|1462
1728308100000|2024-10-07 13:35:00|604.6|604|601.4|600.8|604.6|604|600.9|600.3|786
1728308400000|2024-10-07 13:40:00|601.2|600.6|602.8|602.2|603.1|602.5|600.4|599.8|743
1728308700000|2024-10-07 13:45:00|602.9|602.3|604.3|603.7|604.3|603.7|601.9|601.3|424
1728309000000|2024-10-07 13:50:00|604.4|603.8|602.4|601.8|604.4|603.8|602.3|601.7|448
1728309300000|2024-10-07 13:55:00|602.7|602.1|603.3|602.7|603.9|603.3|602.6|602|305
1728309600000|2024-10-07 14:00:00|603.4|602.8|604.6|604|606.1|605.5|603.4|602.8|688
1728309900000|2024-10-07 14:05:00|604.8|604.2|604.7|604.1|605.5|604.9|604.1|603.5|362
1728310200000|2024-10-07 14:10:00|604.6|604|604|603.4|605|604.4|603.3|602.7|253
1728310500000|2024-10-07 14:15:00|604.1|603.5|605.4|604.8|605.4|604.8|603.3|602.7|969
1728310800000|2024-10-07 14:20:00|605.3|604.7|605.4|604.8|605.9|605.3|604.6|604|251
1728311100000|2024-10-07 14:25:00|605.3|604.7|605.2|604.6|605.7|605.1|604.7|604.1|259
1728311400000|2024-10-07 14:30:00|605.1|604.5|604.4|603.8|605.3|604.7|603.4|602.8|285
1728311700000|2024-10-07 14:35:00|604.6|604|603.9|603.3|604.7|604.1|603.6|603|324
1728312000000|2024-10-07 14:40:00|603.8|603.2|604.2|603.6|604.5|603.9|603.1|602.5|163
1728312300000|2024-10-07 14:45:00|604.3|603.7|603.2|602.6|604.3|603.7|603.2|602.6|141
1728312600000|2024-10-07 14:50:00|603.1|602.5|603.6|603|604.2|603.6|603.1|602.5|176
1728312900000|2024-10-07 14:55:00|603.4|602.8|601.7|601.1|603.4|602.8|601.6|601|207
1728313200000|2024-10-07 15:00:00|601.8|601.2|603.2|602.6|603.4|602.8|601.4|600.8|248
1728313500000|2024-10-07 15:05:00|603.4|602.8|603.3|602.7|603.7|603.1|602.4|601.8|260
1728313800000|2024-10-07 15:10:00|603.4|602.8|604.6|604|604.7|604.1|602.9|602.3|295
1728314100000|2024-10-07 15:15:00|604.7|604.1|605.1|604.5|605.2|604.6|604.1|603.5|214
1728314400000|2024-10-07 15:20:00|605.2|604.6|605.9|605.3|606.1|605.5|605.1|604.5|383
1728314700000|2024-10-07 15:25:00|606.1|605.5|605.1|604.5|606.1|605.5|604.7|604.1|275
1728315000000|2024-10-07 15:30:00|604.9|604.3|604.5|603.9|605|604.4|604.1|603.5|159
1728315300000|2024-10-07 15:35:00|604.6|604|604.1|603.5|605.1|604.5|603.9|603.3|193
1728315600000|2024-10-07 15:40:00|604.2|603.6|605.7|605.1|605.9|605.3|604.2|603.6|208
1728315900000|2024-10-07 15:45:00|605.6|605|605.7|605.1|605.9|605.3|604.7|604.1|265
1728316200000|2024-10-07 15:50:00|605.9|605.3|605.9|605.3|606.2|605.6|605.2|604.6|288
1728316500000|2024-10-07 15:55:00|605.8|605.2|605.6|605|606|605.4|604.8|604.2|387
1728316800000|2024-10-07 16:00:00|605.5|604.9|603.9|603.3|605.8|605.2|603.9|603.3|255
1728317100000|2024-10-07 16:05:00|603.8|603.2|604.5|603.9|604.8|604.2|603.6|603|198
1728317400000|2024-10-07 16:10:00|604.6|604|604.4|603.8|604.8|604.2|604.2|603.6|296
1728317700000|2024-10-07 16:15:00|604.5|603.9|603.6|603|604.5|603.9|602.8|602.2|313
1728318000000|2024-10-07 16:20:00|603.5|602.9|603.1|602.5|603.5|602.9|603|602.4|209
1728318300000|2024-10-07 16:25:00|603.2|602.6|604.2|603.6|604.5|603.9|603|602.4|235
1728318600000|2024-10-07 16:30:00|604.3|603.7|603.8|603.2|604.3|603.7|603.5|602.9|204
1728318900000|2024-10-07 16:35:00|603.7|603.1|603.3|602.7|603.8|603.2|603.2|602.6|262
1728319200000|2024-10-07 16:40:00|603.1|602.5|603.1|602.5|603.6|603|602.9|602.3|175
1728319500000|2024-10-07 16:45:00|603.2|602.6|604|603.4|604|603.4|602.8|602.2|346
1728319800000|2024-10-07 16:50:00|603.8|603.2|604|603.4|604.5|603.9|603.6|603|267
1728320100000|2024-10-07 16:55:00|604.1|603.5|603.6|603|604.1|603.5|603.3|602.7|87
1728320400000|2024-10-07 17:00:00|603.8|603.2|604.2|603.6|604.8|604.2|603.8|603.2|212
1728320700000|2024-10-07 17:05:00|604.1|603.5|603.8|603.2|604.2|603.6|603.7|603.1|141
1728321000000|2024-10-07 17:10:00|604|603.4|603.8|603.2|604.3|603.7|603.7|603.1|170
1728321300000|2024-10-07 17:15:00|603.9|603.3|604.3|603.7|604.6|604|603.9|603.3|91
1728321600000|2024-10-07 17:20:00|604.2|603.6|604|603.4|604.5|603.9|603.8|603.2|171
1728321900000|2024-10-07 17:25:00|604.1|603.5|605|604.4|605.1|604.5|604.1|603.5|265
1728322200000|2024-10-07 17:30:00|605.1|604.5|605.2|604.6|605.5|604.9|604.7|604.1|615
1728322500000|2024-10-07 17:35:00|605.5|604.9|604.8|604.2|605.5|604.9|604.7|604.1|86
1728322800000|2024-10-07 17:40:00|605|604.4|605|604.4|605.2|604.6|605|604.4|134
1728323100000|2024-10-07 17:45:00|605.1|604.5|605.2|604.6|605.3|604.7|604.7|604.1|210
1728323400000|2024-10-07 17:50:00|605.1|604.5|604.9|604.3|605.2|604.6|604.6|604|279
1728323700000|2024-10-07 17:55:00|604.8|604.2|605.3|604.7|605.6|605|604.8|604.2|271
1728324000000|2024-10-07 18:00:00|605.2|604.6|605.8|605.2|605.8|605.2|605.1|604.5|377
1728324300000|2024-10-07 18:05:00|605.7|605.1|604.8|604.2|605.8|605.2|604.8|604.2|433
1728324600000|2024-10-07 18:10:00|605|604.4|603.4|602.8|605.6|605|603.1|602.5|2199
1728324900000|2024-10-07 18:15:00|603.7|603.1|604.6|604|605.1|604.5|603.3|602.7|1068
1728345600000|2024-10-08 00:00:00|605.5|604.9|606.8|606.2|607.8|607.2|605.5|604.9|321
1728345900000|2024-10-08 00:05:00|607|606.4|608.3|607.7|608.5|607.9|607|606.4|154
1728346200000|2024-10-08 00:10:00|608.2|607.6|608.8|608.2|608.8|608.2|608.2|607.6|50
1728346500000|2024-10-08 00:15:00|608.7|608.1|608.5|607.9|609.3|608.7|608.5|607.9|63
1728346800000|2024-10-08 00:20:00|608.7|608.1|609.3|608.7|609.4|608.8|608.7|608.1|55
1728347100000|2024-10-08 00:25:00|609.4|608.8|609.2|608.6|609.5|608.9|609.2|608.6|33
1728347400000|2024-10-08 00:30:00|609|608.4|608.5|607.9|609.2|608.6|608.5|607.9|62
1728347700000|2024-10-08 00:35:00|608.6|608|608.7|608.1|608.8|608.2|608.5|607.9|21
1728348000000|2024-10-08 00:40:00|608.5|607.9|608.5|607.9|608.5|607.9|608.3|607.7|19
1728348300000|2024-10-08 00:45:00|||||||||5
1728348600000|2024-10-08 00:50:00|608.6|608|608.6|608|608.6|608|608.5|607.9|4
1728348900000|2024-10-08 00:55:00|608.7|608.1|608.6|608|608.8|608.2|608.5|607.9|19
1728349200000|2024-10-08 01:00:00|608.7|608.1|609.1|608.5|609.4|608.8|608.7|608.1|44
1728349500000|2024-10-08 01:05:00|609.2|608.6|609.3|608.7|609.4|608.8|608.9|608.3|46
1728349800000|2024-10-08 01:10:00|609.5|608.9|609.3|608.7|609.6|609|609.3|608.7|14
1728350100000|2024-10-08 01:15:00|609.2|608.6|609.5|608.9|609.5|608.9|609|608.4|20
1728350400000|2024-10-08 01:20:00|609.6|609|609.8|609.2|610.2|609.6|609.5|608.9|48
1728350700000|2024-10-08 01:25:00|609.7|609.1|610.1|609.5|610.3|609.7|609.7|609.1|27
1728351000000|2024-10-08 01:30:00|610.2|609.6|609.5|608.9|610.2|609.6|609.3|608.7|19
1728351300000|2024-10-08 01:35:00|609.3|608.7|609.5|608.9|609.6|609|609.2|608.6|43
1728351600000|2024-10-08 01:40:00|609.4|608.8|609.4|608.8|609.5|608.9|609.2|608.6|23
1728351900000|2024-10-08 01:45:00|609.5|608.9|609.2|608.6|609.5|608.9|609|608.4|26
1728352200000|2024-10-08 01:50:00|609.3|608.7|609.5|608.9|609.5|608.9|609.2|608.6|6
1728352500000|2024-10-08 01:55:00|609.8|609.2|609.5|608.9|609.8|609.2|609.5|608.9|5
1728352800000|2024-10-08 02:00:00|609.6|609|609.7|609.1|609.7|609.1|609.5|608.9|5
1728353100000|2024-10-08 02:05:00|609.8|609.2|609.5|608.9|609.8|609.2|609.5|608.9|10
1728353400000|2024-10-08 02:10:00|609.3|608.7|608.5|607.9|609.3|608.7|608.4|607.8|69
1728353700000|2024-10-08 02:15:00|608.4|607.8|607.6|607|608.5|607.9|607.5|606.9|76
1728354000000|2024-10-08 02:20:00|607.7|607.1|607.2|606.6|607.8|607.2|607|606.4|35
1728354300000|2024-10-08 02:25:00|607.3|606.7|607|606.4|607.5|606.9|607|606.4|41
1728354600000|2024-10-08 02:30:00|606.9|606.3|605.8|605.2|606.9|606.3|605.8|605.2|105
1728354900000|2024-10-08 02:35:00|605.6|605|604.5|603.9|605.7|605.1|603.5|602.9|171
1728355200000|2024-10-08 02:40:00|604.7|604.1|605.3|604.7|605.5|604.9|604.5|603.9|52
1728355500000|2024-10-08 02:45:00|605.2|604.6|604|603.4|605.2|604.6|604|603.4|42
1728355800000|2024-10-08 02:50:00|604.2|603.6|604.2|603.6|604.5|603.9|604|603.4|27
1728356100000|2024-10-08 02:55:00|604.3|603.7|604.7|604.1|604.8|604.2|604.3|603.7|28
1728356400000|2024-10-08 03:00:00|604.5|603.9|605.5|604.9|605.6|605|604.5|603.9|33
1728356700000|2024-10-08 03:05:00|605.4|604.8|605.4|604.8|605.4|604.8|605.2|604.6|21
1728357000000|2024-10-08 03:10:00|605.3|604.7|605.5|604.9|605.6|605|605.2|604.6|24
1728357300000|2024-10-08 03:15:00|605.4|604.8|605.5|604.9|605.8|605.2|605|604.4|71
1728357600000|2024-10-08 03:20:00|605.7|605.1|605.5|604.9|606|605.4|605.5|604.9|29
1728357900000|2024-10-08 03:25:00|605.6|605|605|604.4|605.6|605|605|604.4|12
1728358200000|2024-10-08 03:30:00|605.1|604.5|605.9|605.3|606|605.4|605.1|604.5|5
1728358500000|2024-10-08 03:35:00|605.8|605.2|605.5|604.9|605.8|605.2|605.5|604.9|13
1728358800000|2024-10-08 03:40:00|604.8|604.2|605|604.4|605.2|604.6|604.5|603.9|45
1728359100000|2024-10-08 03:45:00|604.9|604.3|605|604.4|605.1|604.5|604.9|604.3|9
1728359400000|2024-10-08 03:50:00|605.1|604.5|605|604.4|605.2|604.6|605|604.4|2
1728359700000|2024-10-08 03:55:00|604.9|604.3|605|604.4|605|604.4|604.9|604.3|14
1728360000000|2024-10-08 04:00:00|605.2|604.6|605.2|604.6|605.3|604.7|605.2|604.6|6
1728360300000|2024-10-08 04:05:00|605.5|604.9|605.5|604.9|605.7|605.1|605.1|604.5|71
1728360600000|2024-10-08 04:10:00|605.4|604.8|605.2|604.6|605.4|604.8|605.2|604.6|3
1728360900000|2024-10-08 04:15:00|605.3|604.7|605.3|604.7|605.4|604.8|605.1|604.5|4
1728361200000|2024-10-08 04:20:00|605.4|604.8|605.6|605|605.6|605|605.4|604.8|4
1728361500000|2024-10-08 04:25:00|605.8|605.2|605.8|605.2|605.9|605.3|605.8|605.2|4
1728361800000|2024-10-08 04:30:00|605.7|605.1|605.3|604.7|605.7|605.1|605.3|604.7|11
1728362100000|2024-10-08 04:35:00|605|604.4|604.8|604.2|605.1|604.5|604.8|604.2|37
1728362400000|2024-10-08 04:40:00|604.9|604.3|604.2|603.6|604.9|604.3|604.1|603.5|40
1728362700000|2024-10-08 04:45:00|604.1|603.5|604|603.4|604.3|603.7|603.8|603.2|44
1728363000000|2024-10-08 04:50:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|6
1728363300000|2024-10-08 04:55:00|604.2|603.6|604.3|603.7|604.5|603.9|604.1|603.5|10
1728363600000|2024-10-08 05:00:00|604.1|603.5|604.3|603.7|604.3|603.7|603.8|603.2|19
1728363900000|2024-10-08 05:05:00|604.4|603.8|604.5|603.9|604.5|603.9|604.3|603.7|13
1728364200000|2024-10-08 05:10:00|604.4|603.8|604.7|604.1|604.8|604.2|604.4|603.8|8
1728364500000|2024-10-08 05:15:00|604.5|603.9|604.5|603.9|604.6|604|604.5|603.9|7
1728364800000|2024-10-08 05:20:00|604.3|603.7|603.8|603.2|604.3|603.7|603.8|603.2|16
1728365100000|2024-10-08 05:25:00|||||||||4
1728365400000|2024-10-08 05:30:00|603.7|603.1|603|602.4|603.8|603.2|602.8|602.2|30
1728365700000|2024-10-08 05:35:00|602.9|602.3|602.8|602.2|603.1|602.5|602.2|601.6|37
1728366000000|2024-10-08 05:40:00|602.6|602|602.8|602.2|603|602.4|602.6|602|13
1728366300000|2024-10-08 05:45:00|602.7|602.1|603|602.4|603|602.4|602.7|602.1|21
1728366600000|2024-10-08 05:50:00|603.1|602.5|603.3|602.7|603.6|603|603|602.4|10
1728366900000|2024-10-08 05:55:00|603.2|602.6|603.4|602.8|603.4|602.8|603.1|602.5|14
1728367200000|2024-10-08 06:00:00|603.3|602.7|603.1|602.5|603.4|602.8|603|602.4|7
1728367500000|2024-10-08 06:05:00|603|602.4|603.3|602.7|603.3|602.7|603|602.4|3
1728367800000|2024-10-08 06:10:00|603.2|602.6|602.8|602.2|603.2|602.6|602.8|602.2|13
1728368100000|2024-10-08 06:15:00|602.9|602.3|602.8|602.2|603|602.4|602.8|602.2|11
1728368400000|2024-10-08 06:20:00|602.7|602.1|603.3|602.7|603.3|602.7|602.7|602.1|5
1728368700000|2024-10-08 06:25:00|603.5|602.9|603.6|603|603.8|603.2|603.5|602.9|48
1728369000000|2024-10-08 06:30:00|603.8|603.2|603.6|603|603.8|603.2|603.6|603|7
1728369300000|2024-10-08 06:35:00|604|603.4|603.9|603.3|604|603.4|603.8|603.2|10
1728369600000|2024-10-08 06:40:00|603.8|603.2|603.5|602.9|603.8|603.2|603.5|602.9|2
1728369900000|2024-10-08 06:45:00|603.6|603|603.8|603.2|604.1|603.5|603.6|603|12
1728370200000|2024-10-08 06:50:00|603.7|603.1|603.5|602.9|603.8|603.2|603.4|602.8|70
1728370500000|2024-10-08 06:55:00|603.3|602.7|602.9|602.3|603.3|602.7|602.8|602.2|39
1728370800000|2024-10-08 07:00:00|602.8|602.2|602.8|602.2|603|602.4|602.7|602.1|21
1728371100000|2024-10-08 07:05:00|603|602.4|602.8|602.2|603|602.4|602.2|601.6|63
1728371400000|2024-10-08 07:10:00|603|602.4|603|602.4|603|602.4|602.5|601.9|23
1728371700000|2024-10-08 07:15:00|603.1|602.5|603.5|602.9|603.5|602.9|603|602.4|67
1728372000000|2024-10-08 07:20:00|603.4|602.8|603.7|603.1|603.9|603.3|603.4|602.8|22
1728372300000|2024-10-08 07:25:00|603.8|603.2|603.4|602.8|603.8|603.2|603.3|602.7|30
1728372600000|2024-10-08 07:30:00|603.3|602.7|603|602.4|603.4|602.8|603|602.4|32
1728372900000|2024-10-08 07:35:00|602.8|602.2|602.8|602.2|603|602.4|602.8|602.2|26
1728373200000|2024-10-08 07:40:00|602.7|602.1|602.5|601.9|602.9|602.3|602.5|601.9|18
1728373500000|2024-10-08 07:45:00|602.8|602.2|603.2|602.6|603.3|602.7|602.7|602.1|13
1728373800000|2024-10-08 07:50:00|603|602.4|603.5|602.9|603.5|602.9|603|602.4|57
1728374100000|2024-10-08 07:55:00|603.7|603.1|603.4|602.8|603.7|603.1|603.2|602.6|19
1728374400000|2024-10-08 08:00:00|603.3|602.7|604.3|603.7|604.3|603.7|603.3|602.7|10
1728374700000|2024-10-08 08:05:00|604.4|603.8|604|603.4|605|604.4|603.8|603.2|101
1728375000000|2024-10-08 08:10:00|604.1|603.5|603|602.4|604.2|603.6|603|602.4|31
1728375300000|2024-10-08 08:15:00|602.8|602.2|603|602.4|603.1|602.5|602.6|602|22
1728375600000|2024-10-08 08:20:00|603.3|602.7|601.9|601.3|603.3|602.7|601.9|601.3|38
1728375900000|2024-10-08 08:25:00|601.3|600.7|602|601.4|602|601.4|601.2|600.6|137
1728376200000|2024-10-08 08:30:00|602.9|602.3|603.3|602.7|603.3|602.7|602.8|602.2|32
1728376500000|2024-10-08 08:35:00|603.4|602.8|603.5|602.9|603.7|603.1|603.3|602.7|10
1728376800000|2024-10-08 08:40:00|603.6|603|604.3|603.7|604.3|603.7|603.6|603|32
1728377100000|2024-10-08 08:45:00|604|603.4|603.6|603|604.1|603.5|603.4|602.8|61
1728377400000|2024-10-08 08:50:00|603.8|603.2|603.7|603.1|604.1|603.5|603.7|603.1|18
1728377700000|2024-10-08 08:55:00|603.6|603|602.1|601.5|603.6|603|601.8|601.2|80
1728378000000|2024-10-08 09:00:00|602.3|601.7|603.1|602.5|603.1|602.5|602.3|601.7|30
1728378300000|2024-10-08 09:05:00|603|602.4|602.3|601.7|603|602.4|602.1|601.5|35
1728378600000|2024-10-08 09:10:00|602.1|601.5|601.5|600.9|602.1|601.5|601.1|600.5|167
1728378900000|2024-10-08 09:15:00|601.4|600.8|601.4|600.8|601.6|601|601.1|600.5|13
1728379200000|2024-10-08 09:20:00|601.3|600.7|601.8|601.2|601.8|601.2|601.1|600.5|23
1728379500000|2024-10-08 09:25:00|601.6|601|601.1|600.5|601.6|601|601.1|600.5|8
1728379800000|2024-10-08 09:30:00|601.2|600.6|601.1|600.5|602.1|601.5|600.8|600.2|194
1728380100000|2024-10-08 09:35:00|601.2|600.6|601.6|601|601.6|601|601.1|600.5|16
1728380400000|2024-10-08 09:40:00|601.4|600.8|601.1|600.5|601.6|601|600.9|600.3|71
1728380700000|2024-10-08 09:45:00|601.4|600.8|601.6|601|601.6|601|601.1|600.5|52
1728381000000|2024-10-08 09:50:00|601.3|600.7|601.1|600.5|601.4|600.8|601.1|600.5|16
1728381300000|2024-10-08 09:55:00|600.9|600.3|601|600.4|601|600.4|600.6|600|57
1728381600000|2024-10-08 10:00:00|600.9|600.3|600.5|599.9|600.9|600.3|600.3|599.7|22
1728381900000|2024-10-08 10:05:00|600.6|600|600.7|600.1|600.7|600.1|600.6|600|17
1728382200000|2024-10-08 10:10:00|600.9|600.3|600.6|600|601.1|600.5|600.6|600|25
1728382500000|2024-10-08 10:15:00|600.4|599.8|600.4|599.8|600.4|599.8|599.9|599.3|26
1728382800000|2024-10-08 10:20:00|600.1|599.5|600.1|599.5|600.1|599.5|599.9|599.3|9
1728383100000|2024-10-08 10:25:00|600|599.4|599.9|599.3|600.1|599.5|599.3|598.7|175
1728383400000|2024-10-08 10:30:00|600|599.4|600.8|600.2|600.8|600.2|599.9|599.3|45
1728383700000|2024-10-08 10:35:00|600.9|600.3|601.2|600.6|601.6|601|600.6|600|62
1728384000000|2024-10-08 10:40:00|601.1|600.5|600.9|600.3|601.3|600.7|600.8|600.2|56
1728384300000|2024-10-08 10:45:00|600.8|600.2|600.4|599.8|601.3|600.7|600.4|599.8|277
1728384600000|2024-10-08 10:50:00|600.3|599.7|602.6|602|602.6|602|600.3|599.7|154
1728384900000|2024-10-08 10:55:00|602.4|601.8|602.9|602.3|603.1|602.5|602.4|601.8|81
1728385200000|2024-10-08 11:00:00|603|602.4|603.1|602.5|603.4|602.8|602|601.4|159
1728385500000|2024-10-08 11:05:00|602.9|602.3|602.9|602.3|603.1|602.5|602.6|602|54
1728385800000|2024-10-08 11:10:00|603|602.4|602.9|602.3|603.1|602.5|602.4|601.8|46
1728386100000|2024-10-08 11:15:00|602.8|602.2|603.4|602.8|604|603.4|602.8|602.2|100
1728386400000|2024-10-08 11:20:00|603.5|602.9|603.6|603|603.6|603|603.1|602.5|34
1728386700000|2024-10-08 11:25:00|603.8|603.2|603.4|602.8|604.1|603.5|603.4|602.8|32
1728387000000|2024-10-08 11:30:00|603.6|603|603.1|602.5|603.6|603|603.1|602.5|37
1728387300000|2024-10-08 11:35:00|603.3|602.7|602.7|602.1|603.4|602.8|602.6|602|21
1728387600000|2024-10-08 11:40:00|602.6|602|602.4|601.8|602.9|602.3|602.4|601.8|32
1728387900000|2024-10-08 11:45:00|602.6|602|601.6|601|602.6|602|601.1|600.5|187
1728388200000|2024-10-08 11:50:00|601.9|601.3|601.6|601|601.9|601.3|601.3|600.7|24
1728388500000|2024-10-08 11:55:00|601.7|601.1|601.5|600.9|601.9|601.3|601.1|600.5|455
1728388800000|2024-10-08 12:00:00|601.2|600.6|601.7|601.1|601.7|601.1|601|600.4|90
1728389100000|2024-10-08 12:05:00|601.6|601|601.6|601|602.2|601.6|601.5|600.9|126
1728389400000|2024-10-08 12:10:00|601.7|601.1|602|601.4|602|601.4|601.5|600.9|72
1728389700000|2024-10-08 12:15:00|601.9|601.3|601.7|601.1|602|601.4|601.5|600.9|108
1728390000000|2024-10-08 12:20:00|601.6|601|601.1|600.5|601.8|601.2|601.1|600.5|37
1728390300000|2024-10-08 12:25:00|601|600.4|600.1|599.5|601|600.4|600.1|599.5|97
1728390600000|2024-10-08 12:30:00|600|599.4|600.1|599.5|600.4|599.8|599.5|598.9|83
1728390900000|2024-10-08 12:35:00|600|599.4|599.7|599.1|600.2|599.6|599.2|598.6|73
1728391200000|2024-10-08 12:40:00|599.8|599.2|600.3|599.7|600.5|599.9|599.8|599.2|323
1728394200000|2024-10-08 13:30:00|600.2|599.6|600.4|599.8|601.9|601.3|599.1|598.5|799
1728394500000|2024-10-08 13:35:00|600.3|599.7|601.7|601.1|602.5|601.9|599.4|598.8|507
1728394800000|2024-10-08 13:40:00|601.4|600.8|600.9|600.3|602.5|601.9|600.5|599.9|326
1728395100000|2024-10-08 13:45:00|600.7|600.1|602.8|602.2|602.8|602.2|600.7|600.1|598
1728395400000|2024-10-08 13:50:00|602.7|602.1|603.4|602.8|603.5|602.9|602.1|601.5|439
1728395700000|2024-10-08 13:55:00|603.2|602.6|601.9|601.3|603.2|602.6|601.7|601.1|389
1728396000000|2024-10-08 14:00:00|602|601.4|602.1|601.5|603.2|602.6|602|601.4|426
1728396300000|2024-10-08 14:05:00|602.2|601.6|603.8|603.2|604.1|603.5|601.6|601|336
1728396600000|2024-10-08 14:10:00|603.9|603.3|607.8|607.2|608.1|607.5|603.6|603|922
1728396900000|2024-10-08 14:15:00|607.9|607.3|605.9|605.3|608.1|607.5|605.2|604.6|423
1728397200000|2024-10-08 14:20:00|605.8|605.2|604.8|604.2|605.9|605.3|604.8|604.2|309
1728397500000|2024-10-08 14:25:00|604.9|604.3|604.5|603.9|605.2|604.6|603.8|603.2|358
1728397800000|2024-10-08 14:30:00|604.4|603.8|602.9|602.3|604.8|604.2|601.9|601.3|644
1728398100000|2024-10-08 14:35:00|602.7|602.1|603.6|603|603.9|603.3|602.4|601.8|243
1728398400000|2024-10-08 14:40:00|603.7|603.1|603.7|603.1|604.8|604.2|603.4|602.8|258
1728398700000|2024-10-08 14:45:00|603.6|603|604.5|603.9|605.1|604.5|603.4|602.8|534
1728399000000|2024-10-08 14:50:00|604.3|603.7|605.1|604.5|605.1|604.5|604|603.4|229
1728399300000|2024-10-08 14:55:00|605.5|604.9|603.7|603.1|605.5|604.9|603.5|602.9|391
1728399600000|2024-10-08 15:00:00|603.8|603.2|603|602.4|604.2|603.6|603|602.4|212
1728399900000|2024-10-08 15:05:00|603.2|602.6|604.7|604.1|604.7|604.1|603|602.4|314
1728400200000|2024-10-08 15:10:00|605|604.4|606.7|606.1|606.7|606.1|604.5|603.9|490
1728400500000|2024-10-08 15:15:00|606.5|605.9|605.5|604.9|606.7|606.1|605.2|604.6|330
1728400800000|2024-10-08 15:20:00|605.2|604.6|604.3|603.7|605.5|604.9|604.1|603.5|181
1728401100000|2024-10-08 15:25:00|604.4|603.8|603.4|602.8|604.4|603.8|603.1|602.5|240
1728401400000|2024-10-08 15:30:00|603.6|603|602.2|601.6|603.7|603.1|601.5|600.9|356
1728401700000|2024-10-08 15:35:00|602.1|601.5|602.5|601.9|602.8|602.2|602.1|601.5|279
1728402000000|2024-10-08 15:40:00|602.7|602.1|603.7|603.1|603.7|603.1|602.7|602.1|205
1728402300000|2024-10-08 15:45:00|603.6|603|603.5|602.9|604.2|603.6|603.1|602.5|296
1728402600000|2024-10-08 15:50:00|603.4|602.8|603.5|602.9|604.4|603.8|603|602.4|203
1728402900000|2024-10-08 15:55:00|603.6|603|603.5|602.9|603.7|603.1|603.2|602.6|126
1728403200000|2024-10-08 16:00:00|603.6|603|603.7|603.1|603.7|603.1|602.8|602.2|288
1728403500000|2024-10-08 16:05:00|603.6|603|602.4|601.8|603.7|603.1|602.4|601.8|119
1728403800000|2024-10-08 16:10:00|602.5|601.9|601.5|600.9|602.5|601.9|601.4|600.8|208
1728404100000|2024-10-08 16:15:00|601.7|601.1|602.6|602|602.6|602|601.7|601.1|150
1728404400000|2024-10-08 16:20:00|602.5|601.9|603|602.4|603.6|603|602.5|601.9|269
1728404700000|2024-10-08 16:25:00|602.7|602.1|603.2|602.6|603.8|603.2|602.7|602.1|315
1728405000000|2024-10-08 16:30:00|603.1|602.5|603|602.4|603.2|602.6|602.6|602|89
1728405300000|2024-10-08 16:35:00|603.2|602.6|604.1|603.5|604.2|603.6|602.8|602.2|298
1728405600000|2024-10-08 16:40:00|604.2|603.6|603.7|603.1|604.3|603.7|603.5|602.9|257
1728405900000|2024-10-08 16:45:00|603.6|603|603.1|602.5|603.8|603.2|603|602.4|103
1728406200000|2024-10-08 16:50:00|603.2|602.6|603.3|602.7|603.7|603.1|603|602.4|160
1728406500000|2024-10-08 16:55:00|603.2|602.6|603.1|602.5|603.5|602.9|603|602.4|127
1728406800000|2024-10-08 17:00:00|603|602.4|602.8|602.2|603|602.4|602.3|601.7|178
1728407100000|2024-10-08 17:05:00|602.7|602.1|604.9|604.3|604.9|604.3|602.7|602.1|282
1728407400000|2024-10-08 17:10:00|604.8|604.2|606.2|605.6|606.6|606|604.7|604.1|377
1728407700000|2024-10-08 17:15:00|606.1|605.5|605.7|605.1|606.4|605.8|605.5|604.9|168
1728408000000|2024-10-08 17:20:00|605.6|605|606.3|605.7|606.5|605.9|605.4|604.8|150
1728408300000|2024-10-08 17:25:00|606.2|605.6|606.4|605.8|606.4|605.8|605.9|605.3|130
1728408600000|2024-10-08 17:30:00|606.2|605.6|605.5|604.9|606.4|605.8|605.4|604.8|105
1728408900000|2024-10-08 17:35:00|605.6|605|606.4|605.8|606.4|605.8|605.4|604.8|276
1728409200000|2024-10-08 17:40:00|606.3|605.7|606.9|606.3|607.1|606.5|606.2|605.6|369
1728409500000|2024-10-08 17:45:00|607|606.4|607.4|606.8|608|607.4|606.9|606.3|347
1728409800000|2024-10-08 17:50:00|607.5|606.9|607.2|606.6|607.7|607.1|607.1|606.5|223
1728410100000|2024-10-08 17:55:00|607.1|606.5|607|606.4|607.2|606.6|606.4|605.8|176
1728410400000|2024-10-08 18:00:00|606.9|606.3|606.5|605.9|607|606.4|606.2|605.6|312
1728410700000|2024-10-08 18:05:00|606.7|606.1|607.4|606.8|607.4|606.8|606.1|605.5|585
1728411000000|2024-10-08 18:10:00|607|606.4|606.2|605.6|607|606.4|605.9|605.3|2232
1728411300000|2024-10-08 18:15:00|606.5|605.9|605.7|605.1|606.7|606.1|605.6|605|592
1728432000000|2024-10-09 00:00:00|606.8|606.2|607|606.4|608.3|607.7|606.7|606.1|206
1728432300000|2024-10-09 00:05:00|607.1|606.5|607.4|606.8|607.6|607|606.9|606.3|18
1728432600000|2024-10-09 00:10:00|607.5|606.9|608.1|607.5|608.2|607.6|607.5|606.9|62
1728432900000|2024-10-09 00:15:00|608|607.4|607.9|607.3|608.1|607.5|607.7|607.1|44
1728433200000|2024-10-09 00:20:00|608|607.4|607.9|607.3|608|607.4|607.7|607.1|20
1728433500000|2024-10-09 00:25:00|607.7|607.1|607.8|607.2|608|607.4|607.6|607|38
1728433800000|2024-10-09 00:30:00|607.9|607.3|608.1|607.5|608.4|607.8|607.9|607.3|28
1728434100000|2024-10-09 00:35:00|608.2|607.6|608.4|607.8|608.4|607.8|608.2|607.6|13
1728434400000|2024-10-09 00:40:00|608.7|608.1|608.9|608.3|609.2|608.6|608.7|608.1|41
1728434700000|2024-10-09 00:45:00|608.7|608.1|609.2|608.6|609.2|608.6|608.6|608|16
1728435000000|2024-10-09 00:50:00|609.1|608.5|609.5|608.9|609.9|609.3|609.1|608.5|65
1728435300000|2024-10-09 00:55:00|609.4|608.8|609.9|609.3|609.9|609.3|609.4|608.8|19
1728435600000|2024-10-09 01:00:00|609.8|609.2|610.2|609.6|610.2|609.6|609.6|609|21
1728435900000|2024-10-09 01:05:00|610.1|609.5|609.8|609.2|610.4|609.8|609.8|609.2|51
1728436200000|2024-10-09 01:10:00|609.7|609.1|609.8|609.2|609.8|609.2|609.5|608.9|35
1728436500000|2024-10-09 01:15:00|610.1|609.5|609.8|609.2|610.1|609.5|609.5|608.9|65
1728436800000|2024-10-09 01:20:00|609.7|609.1|609.7|609.1|609.8|609.2|609.6|609|7
1728437100000|2024-10-09 01:25:00|609.8|609.2|609.6|609|609.8|609.2|609.6|609|16
1728437400000|2024-10-09 01:30:00|609.5|608.9|609.6|609|609.7|609.1|609.2|608.6|50
1728437700000|2024-10-09 01:35:00|609.7|609.1|609.9|609.3|609.9|609.3|609.6|609|20
1728438000000|2024-10-09 01:40:00|609.7|609.1|609.7|609.1|609.9|609.3|609.7|609.1|9
1728438300000|2024-10-09 01:45:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|5
1728438600000|2024-10-09 01:50:00|609.8|609.2|609.7|609.1|610.1|609.5|609.5|608.9|22
1728438900000|2024-10-09 01:55:00|609.8|609.2|609|608.4|609.8|609.2|609|608.4|22
1728439200000|2024-10-09 02:00:00|609.1|608.5|609.1|608.5|609.2|608.6|608.9|608.3|11
1728439500000|2024-10-09 02:05:00|609.2|608.6|609.4|608.8|609.4|608.8|609.1|608.5|8
1728439800000|2024-10-09 02:10:00|609.6|609|609.4|608.8|609.9|609.3|609.3|608.7|40
1728440100000|2024-10-09 02:15:00|609.5|608.9|609.7|609.1|609.7|609.1|609.4|608.8|8
1728440400000|2024-10-09 02:20:00|609.8|609.2|609.8|609.2|609.9|609.3|609.7|609.1|8
1728440700000|2024-10-09 02:25:00|609.7|609.1|609.8|609.2|609.8|609.2|609.6|609|8
1728441000000|2024-10-09 02:30:00|609.7|609.1|609.4|608.8|609.7|609.1|609|608.4|21
1728441300000|2024-10-09 02:35:00|609.5|608.9|610.1|609.5|610.3|609.7|609.5|608.9|26
1728441600000|2024-10-09 02:40:00|610.3|609.7|610.8|610.2|610.9|610.3|610.1|609.5|102
1728441900000|2024-10-09 02:45:00|610.9|610.3|610.6|610|610.9|610.3|610.6|610|57
1728442200000|2024-10-09 02:50:00|610.7|610.1|610.8|610.2|610.8|610.2|610.3|609.7|54
1728442500000|2024-10-09 02:55:00|610.9|610.3|610.7|610.1|610.9|610.3|610.5|609.9|35
1728442800000|2024-10-09 03:00:00|610.6|610|610.6|610|610.8|610.2|610.6|610|8
1728443100000|2024-10-09 03:05:00|610.7|610.1|610.8|610.2|610.9|610.3|610.7|610.1|44
1728443400000|2024-10-09 03:10:00|610.9|610.3|611.2|610.6|611.2|610.6|610.8|610.2|45
1728443700000|2024-10-09 03:15:00|611.1|610.5|611|610.4|611.1|610.5|610.9|610.3|16
1728444000000|2024-10-09 03:20:00|610.9|610.3|610.8|610.2|610.9|610.3|610.7|610.1|21
1728444300000|2024-10-09 03:25:00|610.7|610.1|610.6|610|610.8|610.2|610.2|609.6|52
1728444600000|2024-10-09 03:30:00|610.7|610.1|610.7|610.1|610.8|610.2|610.6|610|2
1728444900000|2024-10-09 03:35:00|610.8|610.2|610.6|610|610.8|610.2|610.6|610|4
1728445200000|2024-10-09 03:40:00|610.8|610.2|610.9|610.3|610.9|610.3|610.7|610.1|11
1728445500000|2024-10-09 03:45:00|611|610.4|611|610.4|611|610.4|610.9|610.3|6
1728445800000|2024-10-09 03:50:00|611.1|610.5|610.9|610.3|611.2|610.6|610.9|610.3|37
1728446100000|2024-10-09 03:55:00|611|610.4|611|610.4|611.1|610.5|610.9|610.3|14
1728446400000|2024-10-09 04:00:00|610.9|610.3|610.9|610.3|611|610.4|610.9|610.3|1
1728446700000|2024-10-09 04:05:00|611|610.4|610.7|610.1|611|610.4|610.6|610|7
1728447000000|2024-10-09 04:10:00|610.8|610.2|611.1|610.5|611.1|610.5|610.8|610.2|20
1728447300000|2024-10-09 04:15:00|||||||||11
1728447600000|2024-10-09 04:20:00|611.2|610.6|611.2|610.6|611.2|610.6|611.1|610.5|13
1728447900000|2024-10-09 04:25:00|611.1|610.5|611.1|610.5|611.2|610.6|611.1|610.5|25
1728448200000|2024-10-09 04:30:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|8
1728448500000|2024-10-09 04:35:00|611.1|610.5|611.5|610.9|612.1|611.5|611.1|610.5|88
1728448800000|2024-10-09 04:40:00|611.6|611|611.4|610.8|611.7|611.1|611.4|610.8|11
1728449100000|2024-10-09 04:45:00|611.5|610.9|611.3|610.7|611.5|610.9|611.3|610.7|14
1728449400000|2024-10-09 04:50:00|611.2|610.6|611.2|610.6|611.3|610.7|611.2|610.6|9
1728449700000|2024-10-09 04:55:00|611.3|610.7|611.4|610.8|611.4|610.8|611.2|610.6|18
1728450000000|2024-10-09 05:00:00|611.5|610.9|611.8|611.2|611.8|611.2|611.5|610.9|24
1728450300000|2024-10-09 05:05:00|611.9|611.3|611.9|611.3|611.9|611.3|611.6|611|12
1728450600000|2024-10-09 05:10:00|612|611.4|612.2|611.6|612.2|611.6|611.8|611.2|28
1728450900000|2024-10-09 05:15:00|612.1|611.5|612|611.4|612.2|611.6|612|611.4|12
1728451200000|2024-10-09 05:20:00|611.9|611.3|611.8|611.2|611.9|611.3|611.8|611.2|6
1728451500000|2024-10-09 05:25:00|611.7|611.1|611.8|611.2|611.8|611.2|611.6|611|30
1728451800000|2024-10-09 05:30:00|611.9|611.3|612.6|612|612.8|612.2|611.9|611.3|63
1728452100000|2024-10-09 05:35:00|612.7|612.1|612.4|611.8|612.7|612.1|612.4|611.8|3
1728452400000|2024-10-09 05:40:00|612.3|611.7|611.9|611.3|612.3|611.7|611.8|611.2|37
1728452700000|2024-10-09 05:45:00|612|611.4|612.1|611.5|612.2|611.6|611.9|611.3|7
1728453000000|2024-10-09 05:50:00|612.2|611.6|612.4|611.8|612.5|611.9|612.1|611.5|14
1728453300000|2024-10-09 05:55:00|612.2|611.6|612.3|611.7|612.4|611.8|612.2|611.6|32
1728453600000|2024-10-09 06:00:00|612.4|611.8|612.4|611.8|612.7|612.1|612.4|611.8|37
1728453900000|2024-10-09 06:05:00|612.2|611.6|612.1|611.5|612.4|611.8|612.1|611.5|29
1728454200000|2024-10-09 06:10:00|612.2|611.6|612.4|611.8|612.7|612.1|612.2|611.6|28
1728454500000|2024-10-09 06:15:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|4
1728454800000|2024-10-09 06:20:00|612.1|611.5|612.1|611.5|612.2|611.6|611.9|611.3|32
1728455100000|2024-10-09 06:25:00|612|611.4|612.3|611.7|612.4|611.8|611.9|611.3|104
1728455400000|2024-10-09 06:30:00|612.4|611.8|612.4|611.8|612.4|611.8|612.3|611.7|3
1728455700000|2024-10-09 06:35:00|612.2|611.6|612.1|611.5|612.2|611.6|612.1|611.5|6
1728456000000|2024-10-09 06:40:00|612.2|611.6|612.1|611.5|612.2|611.6|612.1|611.5|6
1728456300000|2024-10-09 06:45:00|611.9|611.3|611.4|610.8|611.9|611.3|611.4|610.8|39
1728456600000|2024-10-09 06:50:00|611.5|610.9|611.6|611|612|611.4|611.4|610.8|16
1728456900000|2024-10-09 06:55:00|611.7|611.1|611.9|611.3|611.9|611.3|611.6|611|15
1728457200000|2024-10-09 07:00:00|611.8|611.2|611.8|611.2|611.9|611.3|611.6|611|8
1728457500000|2024-10-09 07:05:00|611.9|611.3|611.5|610.9|611.9|611.3|611.4|610.8|8
1728457800000|2024-10-09 07:10:00|611.6|611|611.4|610.8|611.6|611|611.3|610.7|24
1728458100000|2024-10-09 07:15:00|611.6|611|611.4|610.8|611.6|611|611.2|610.6|22
1728458400000|2024-10-09 07:20:00|611.6|611|611.7|611.1|611.7|611.1|611.6|611|14
1728458700000|2024-10-09 07:25:00|611.8|611.2|611.6|611|611.9|611.3|611.6|611|31
1728459000000|2024-10-09 07:30:00|611.5|610.9|611.6|611|611.6|611|611.4|610.8|23
1728459300000|2024-10-09 07:35:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|24
1728459600000|2024-10-09 07:40:00|611.6|611|611.3|610.7|611.6|611|611.3|610.7|12
1728459900000|2024-10-09 07:45:00|611.4|610.8|611.6|611|611.6|611|611.3|610.7|13
1728460200000|2024-10-09 07:50:00|611.9|611.3|611.5|610.9|611.9|611.3|611.3|610.7|23
1728460500000|2024-10-09 07:55:00|611.6|611|611.1|610.5|611.6|611|611.1|610.5|10
1728460800000|2024-10-09 08:00:00|610.9|610.3|611.3|610.7|611.3|610.7|610.8|610.2|73
1728461100000|2024-10-09 08:05:00|611.1|610.5|611.3|610.7|611.4|610.8|611.1|610.5|21
1728461400000|2024-10-09 08:10:00|611.1|610.5|611.1|610.5|611.3|610.7|611|610.4|10
1728461700000|2024-10-09 08:15:00|611.3|610.7|611.4|610.8|611.6|611|611.3|610.7|14
1728462000000|2024-10-09 08:20:00|611.5|610.9|611.1|610.5|611.5|610.9|611.1|610.5|4
1728462300000|2024-10-09 08:25:00|611.3|610.7|611.6|611|611.6|611|611.3|610.7|39
1728462600000|2024-10-09 08:30:00|611.8|611.2|611.6|611|611.8|611.2|611.6|611|9
1728462900000|2024-10-09 08:35:00|611.4|610.8|611.6|611|611.6|611|611.4|610.8|17
1728463200000|2024-10-09 08:40:00|611.4|610.8|611.1|610.5|611.4|610.8|611.1|610.5|18
1728463500000|2024-10-09 08:45:00|611.3|610.7|612.4|611.8|612.8|612.2|610.9|610.3|224
1728463800000|2024-10-09 08:50:00|612.5|611.9|613.2|612.6|613.6|613|612.4|611.8|422
1728464100000|2024-10-09 08:55:00|613.1|612.5|613.1|612.5|613.3|612.7|612.8|612.2|22
1728464400000|2024-10-09 09:00:00|613.3|612.7|613.4|612.8|613.6|613|613|612.4|53
1728464700000|2024-10-09 09:05:00|613.5|612.9|613.6|613|613.6|613|613.5|612.9|38
1728465000000|2024-10-09 09:10:00|613.8|613.2|614.1|613.5|614.4|613.8|613.7|613.1|60
1728465300000|2024-10-09 09:15:00|614|613.4|614.1|613.5|614.3|613.7|613.9|613.3|34
1728465600000|2024-10-09 09:20:00|614|613.4|614.1|613.5|614.3|613.7|613.8|613.2|37
1728465900000|2024-10-09 09:25:00|614.2|613.6|614.6|614|615.1|614.5|613.7|613.1|241
1728466200000|2024-10-09 09:30:00|614.7|614.1|614.2|613.6|615|614.4|613.9|613.3|27
1728466500000|2024-10-09 09:35:00|614.1|613.5|615.1|614.5|615.2|614.6|614.1|613.5|51
1728466800000|2024-10-09 09:40:00|615.2|614.6|615.8|615.2|616.1|615.5|615.2|614.6|161
1728467100000|2024-10-09 09:45:00|615.7|615.1|614.8|614.2|615.7|615.1|614.6|614|167
1728467400000|2024-10-09 09:50:00|614.6|614|614.8|614.2|615|614.4|614.4|613.8|167
1728467700000|2024-10-09 09:55:00|615|614.4|615.5|614.9|615.6|615|614.8|614.2|120
1728468000000|2024-10-09 10:00:00|615.6|615|615.6|615|615.8|615.2|615.3|614.7|205
1728468300000|2024-10-09 10:05:00|615.5|614.9|614.8|614.2|615.8|615.2|614.8|614.2|49
1728468600000|2024-10-09 10:10:00|614.9|614.3|615.1|614.5|615.2|614.6|614.8|614.2|23
1728468900000|2024-10-09 10:15:00|615.2|614.6|614.9|614.3|615.3|614.7|614.7|614.1|57
1728469200000|2024-10-09 10:20:00|614.8|614.2|615.4|614.8|615.4|614.8|614.7|614.1|24
1728469500000|2024-10-09 10:25:00|615.3|614.7|615|614.4|615.4|614.8|614.7|614.1|44
1728469800000|2024-10-09 10:30:00|614.9|614.3|615|614.4|615.2|614.6|614.8|614.2|12
1728470100000|2024-10-09 10:35:00|615.1|614.5|615.3|614.7|615.6|615|614.9|614.3|82
1728470400000|2024-10-09 10:40:00|615.4|614.8|615.3|614.7|615.4|614.8|615.2|614.6|50
1728470700000|2024-10-09 10:45:00|615.2|614.6|615.2|614.6|615.2|614.6|615|614.4|66
1728471000000|2024-10-09 10:50:00|615.1|614.5|615.4|614.8|615.4|614.8|615.1|614.5|3
1728471300000|2024-10-09 10:55:00|615.5|614.9|614.8|614.2|615.5|614.9|614.7|614.1|8
1728471600000|2024-10-09 11:00:00|614.7|614.1|614.9|614.3|615|614.4|614.7|614.1|17
1728471900000|2024-10-09 11:05:00|614.8|614.2|614.7|614.1|614.9|614.3|614.5|613.9|18
1728472200000|2024-10-09 11:10:00|614.6|614|614.7|614.1|614.8|614.2|614.4|613.8|8
1728472500000|2024-10-09 11:15:00|614.6|614|614.5|613.9|614.7|614.1|614.4|613.8|31
1728472800000|2024-10-09 11:20:00|614.4|613.8|613.9|613.3|614.4|613.8|613.7|613.1|22
1728473100000|2024-10-09 11:25:00|614|613.4|614.5|613.9|614.5|613.9|613.9|613.3|35
1728473400000|2024-10-09 11:30:00|614.4|613.8|614.4|613.8|614.5|613.9|614.2|613.6|33
1728473700000|2024-10-09 11:35:00|614.5|613.9|614.7|614.1|614.7|614.1|614.4|613.8|38
1728474000000|2024-10-09 11:40:00|614.6|614|614.7|614.1|614.9|614.3|614.5|613.9|29
1728474300000|2024-10-09 11:45:00|614.6|614|614.5|613.9|614.7|614.1|613.9|613.3|353
1728474600000|2024-10-09 11:50:00|614.4|613.8|614.6|614|614.7|614.1|614.4|613.8|77
1728474900000|2024-10-09 11:55:00|614.5|613.9|614.9|614.3|615.2|614.6|614.5|613.9|44
1728475200000|2024-10-09 12:00:00|614.8|614.2|614.6|614|614.9|614.3|614.6|614|18
1728475500000|2024-10-09 12:05:00|614.4|613.8|613.2|612.6|614.6|614|613.2|612.6|138
1728475800000|2024-10-09 12:10:00|613.1|612.5|612.9|612.3|613.4|612.8|612.9|612.3|119
1728476100000|2024-10-09 12:15:00|613.1|612.5|613|612.4|613.1|612.5|612.4|611.8|64
1728476400000|2024-10-09 12:20:00|612.9|612.3|612.6|612|612.9|612.3|612.4|611.8|33
1728476700000|2024-10-09 12:25:00|612.7|612.1|612.6|612|612.8|612.2|612.4|611.8|31
1728477000000|2024-10-09 12:30:00|612.5|611.9|612.7|612.1|612.7|612.1|612.4|611.8|39
1728477300000|2024-10-09 12:35:00|612.6|612|612.6|612|612.7|612.1|612.3|611.7|28
1728477600000|2024-10-09 12:40:00|612.9|612.3|613.7|613.1|613.9|613.3|612.9|612.3|183
1728480600000|2024-10-09 13:30:00|612.4|611.8|610.4|609.8|613.6|613|609|608.4|2107
1728480900000|2024-10-09 13:35:00|610.3|609.7|609.2|608.6|610.7|610.1|608.7|608.1|908
1728481200000|2024-10-09 13:40:00|609|608.4|608.8|608.2|610.6|610|608.1|607.5|511
1728481500000|2024-10-09 13:45:00|608.9|608.3|609.3|608.7|610.4|609.8|607.8|607.2|353
1728481800000|2024-10-09 13:50:00|609.2|608.6|609.6|609|609.8|609.2|608.8|608.2|531
1728482100000|2024-10-09 13:55:00|609.8|609.2|608.5|607.9|609.9|609.3|608.3|607.7|420
1728482400000|2024-10-09 14:00:00|608.4|607.8|610.6|610|610.7|610.1|608.4|607.8|1177
1728482700000|2024-10-09 14:05:00|610.4|609.8|610.1|609.5|610.4|609.8|609.1|608.5|351
1728483000000|2024-10-09 14:10:00|610.3|609.7|610.1|609.5|610.9|610.3|609.8|609.2|208
1728483300000|2024-10-09 14:15:00|610.4|609.8|610.3|609.7|610.9|610.3|610.1|609.5|225
1728483600000|2024-10-09 14:20:00|610.4|609.8|609.1|608.5|610.4|609.8|608.2|607.6|299
1728483900000|2024-10-09 14:25:00|609.3|608.7|609.3|608.7|609.4|608.8|608.1|607.5|194
1728484200000|2024-10-09 14:30:00|609.4|608.8|608.8|608.2|609.8|609.2|608.3|607.7|232
1728484500000|2024-10-09 14:35:00|608.6|608|608.3|607.7|609.3|608.7|608.1|607.5|244
1728484800000|2024-10-09 14:40:00|608.1|607.5|608.5|607.9|609.1|608.5|607.7|607.1|286
1728485100000|2024-10-09 14:45:00|608.4|607.8|609.3|608.7|609.5|608.9|608.1|607.5|264
1728485400000|2024-10-09 14:50:00|609.1|608.5|609.8|609.2|609.9|609.3|608.3|607.7|415
1728485700000|2024-10-09 14:55:00|609.7|609.1|609.3|608.7|609.7|609.1|608.8|608.2|185
1728486000000|2024-10-09 15:00:00|609.1|608.5|609.1|608.5|609.3|608.7|608.4|607.8|167
1728486300000|2024-10-09 15:05:00|609.2|608.6|609.6|609|609.9|609.3|609.1|608.5|199
1728486600000|2024-10-09 15:10:00|609.7|609.1|609.4|608.8|610.1|609.5|609.1|608.5|207
1728486900000|2024-10-09 15:15:00|609.3|608.7|607.7|607.1|609.3|608.7|607.6|607|325
1728487200000|2024-10-09 15:20:00|607.9|607.3|606.8|606.2|608|607.4|606.6|606|364
1728487500000|2024-10-09 15:25:00|606.9|606.3|606.6|606|607.3|606.7|606.6|606|305
1728487800000|2024-10-09 15:30:00|606.8|606.2|607.1|606.5|607.6|607|606.7|606.1|446
1728488100000|2024-10-09 15:35:00|607|606.4|608.1|607.5|608.1|607.5|606.9|606.3|294
1728488400000|2024-10-09 15:40:00|608|607.4|609.1|608.5|609.1|608.5|607.9|607.3|306
1728488700000|2024-10-09 15:45:00|609.2|608.6|609|608.4|609.5|608.9|608.7|608.1|121
1728489000000|2024-10-09 15:50:00|609.1|608.5|608.6|608|609.8|609.2|608.6|608|244
1728489300000|2024-10-09 15:55:00|608.4|607.8|608.2|607.6|608.6|608|607.7|607.1|184
1728489600000|2024-10-09 16:00:00|608.1|607.5|607.7|607.1|608.3|607.7|607.5|606.9|144
1728489900000|2024-10-09 16:05:00|607.9|607.3|609|608.4|609|608.4|607.8|607.2|168
1728490200000|2024-10-09 16:10:00|609.2|608.6|609.9|609.3|609.9|609.3|609|608.4|265
1728490500000|2024-10-09 16:15:00|610|609.4|609.5|608.9|610|609.4|609.1|608.5|201
1728490800000|2024-10-09 16:20:00|609.4|608.8|609.6|609|609.8|609.2|609.2|608.6|194
1728491100000|2024-10-09 16:25:00|609.5|608.9|609.3|608.7|609.8|609.2|608.8|608.2|1122
1728491400000|2024-10-09 16:30:00|609.2|608.6|610.2|609.6|610.2|609.6|609.2|608.6|208
1728491700000|2024-10-09 16:35:00|610.3|609.7|610.3|609.7|610.7|610.1|609.9|609.3|152
1728492000000|2024-10-09 16:40:00|610.4|609.8|610.2|609.6|610.5|609.9|610|609.4|169
1728492300000|2024-10-09 16:45:00|610.4|609.8|610.6|610|610.6|610|609.9|609.3|141
1728492600000|2024-10-09 16:50:00|610.4|609.8|609.9|609.3|610.7|610.1|609.9|609.3|182
1728492900000|2024-10-09 16:55:00|610|609.4|610.6|610|610.6|610|609.9|609.3|204
1728493200000|2024-10-09 17:00:00|610.5|609.9|610.6|610|610.6|610|610.1|609.5|102
1728493500000|2024-10-09 17:05:00|610.7|610.1|610.9|610.3|611|610.4|610.5|609.9|158
1728493800000|2024-10-09 17:10:00|610.7|610.1|610.2|609.6|610.7|610.1|610.1|609.5|120
1728494100000|2024-10-09 17:15:00|610.1|609.5|609.9|609.3|610.1|609.5|609.6|609|134
1728494400000|2024-10-09 17:20:00|610|609.4|610|609.4|610.4|609.8|610|609.4|42
1728494700000|2024-10-09 17:25:00|610.1|609.5|609.9|609.3|610.2|609.6|609.9|609.3|210
1728495000000|2024-10-09 17:30:00|610|609.4|609.9|609.3|610|609.4|609.6|609|189
1728495300000|2024-10-09 17:35:00|610|609.4|609.7|609.1|610|609.4|609.6|609|48
1728495600000|2024-10-09 17:40:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|56
1728495900000|2024-10-09 17:45:00|609.8|609.2|610.4|609.8|610.4|609.8|609.7|609.1|262
1728496200000|2024-10-09 17:50:00|610.6|610|610.6|610|610.6|610|610.5|609.9|67
1728496500000|2024-10-09 17:55:00|610.5|609.9|610.4|609.8|610.9|610.3|610.4|609.8|203
1728496800000|2024-10-09 18:00:00|610.5|609.9|611.5|610.9|611.6|611|610.4|609.8|434
1728497100000|2024-10-09 18:05:00|611.2|610.6|611|610.4|611.7|611.1|610.6|610|416
1728497400000|2024-10-09 18:10:00|610.7|610.1|610.5|609.9|611.6|611|610.2|609.6|1127
1728497700000|2024-10-09 18:15:00|610.7|610.1|612|611.4|612.5|611.9|610.4|609.8|1252
1728518400000|2024-10-10 00:00:00|613.4|612.8|615.5|614.9|616.5|615.9|613.2|612.6|666
1728518700000|2024-10-10 00:05:00|615.4|614.8|617|616.4|617.1|616.5|615.1|614.5|131
1728519000000|2024-10-10 00:10:00|617.1|616.5|616.7|616.1|617.1|616.5|616.6|616|42
1728519300000|2024-10-10 00:15:00|616.6|616|616.7|616.1|616.8|616.2|616.3|615.7|35
1728519600000|2024-10-10 00:20:00|616.8|616.2|616.9|616.3|617.1|616.5|616.7|616.1|56
1728519900000|2024-10-10 00:25:00|617|616.4|617.6|617|617.6|617|617|616.4|72
1728520200000|2024-10-10 00:30:00|617.5|616.9|617.6|617|617.6|617|617.1|616.5|14
1728520500000|2024-10-10 00:35:00|617.5|616.9|617.5|616.9|617.6|617|617.4|616.8|5
1728520800000|2024-10-10 00:40:00|617.4|616.8|618.1|617.5|618.3|617.7|617.4|616.8|56
1728521100000|2024-10-10 00:45:00|617.9|617.3|618.2|617.6|618.3|617.7|617.9|617.3|103
1728521400000|2024-10-10 00:50:00|618.3|617.7|618|617.4|618.3|617.7|618|617.4|28
1728521700000|2024-10-10 00:55:00|618.1|617.5|618|617.4|618.2|617.6|618|617.4|16
1728522000000|2024-10-10 01:00:00|618.1|617.5|618.3|617.7|618.4|617.8|618|617.4|25
1728522300000|2024-10-10 01:05:00|618.2|617.6|618.1|617.5|618.4|617.8|618.1|617.5|34
1728522600000|2024-10-10 01:10:00|618.2|617.6|618.3|617.7|618.3|617.7|618|617.4|9
1728522900000|2024-10-10 01:15:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|6
1728523200000|2024-10-10 01:20:00|618.2|617.6|618.3|617.7|618.3|617.7|617.9|617.3|18
1728523500000|2024-10-10 01:25:00|618.1|617.5|619.1|618.5|619.3|618.7|618.1|617.5|88
1728523800000|2024-10-10 01:30:00|619.3|618.7|619.1|618.5|619.5|618.9|618.9|618.3|62
1728524100000|2024-10-10 01:35:00|619|618.4|619|618.4|619.5|618.9|619|618.4|46
1728524400000|2024-10-10 01:40:00|618.9|618.3|619.1|618.5|619.3|618.7|618.8|618.2|18
1728524700000|2024-10-10 01:45:00|619|618.4|619.5|618.9|619.6|619|619|618.4|22
1728525000000|2024-10-10 01:50:00|619.6|619|619.5|618.9|619.6|619|619.5|618.9|12
1728525300000|2024-10-10 01:55:00|619.6|619|620.1|619.5|620.1|619.5|619.6|619|37
1728525600000|2024-10-10 02:00:00|620.2|619.6|620.1|619.5|620.6|620|620.1|619.5|70
1728525900000|2024-10-10 02:05:00|620.2|619.6|620.3|619.7|620.3|619.7|620.1|619.5|14
1728526200000|2024-10-10 02:10:00|620.2|619.6|619.8|619.2|620.3|619.7|619.7|619.1|24
1728526500000|2024-10-10 02:15:00|619.7|619.1|620.2|619.6|620.2|619.6|619.6|619|54
1728526800000|2024-10-10 02:20:00|620.1|619.5|620|619.4|620.2|619.6|620|619.4|28
1728527100000|2024-10-10 02:25:00|620.1|619.5|620.2|619.6|620.3|619.7|620|619.4|16
1728527400000|2024-10-10 02:30:00|620.1|619.5|620|619.4|620.2|619.6|620|619.4|10
1728527700000|2024-10-10 02:35:00|620.1|619.5|620.3|619.7|620.3|619.7|620|619.4|14
1728528000000|2024-10-10 02:40:00|620.2|619.6|620.6|620|620.6|620|620.2|619.6|8
1728528300000|2024-10-10 02:45:00|620.7|620.1|620.3|619.7|620.7|620.1|620.3|619.7|13
1728528600000|2024-10-10 02:50:00|620.4|619.8|620.3|619.7|620.5|619.9|620.3|619.7|16
1728528900000|2024-10-10 02:55:00|620.2|619.6|620|619.4|620.3|619.7|620|619.4|11
1728529200000|2024-10-10 03:00:00|620.1|619.5|620.2|619.6|620.2|619.6|620.1|619.5|11
1728529500000|2024-10-10 03:05:00|620.3|619.7|620.2|619.6|620.3|619.7|620.2|619.6|19
1728529800000|2024-10-10 03:10:00|620.1|619.5|620|619.4|620.3|619.7|620|619.4|6
1728530100000|2024-10-10 03:15:00|620.2|619.6|620.6|620|620.6|620|620.2|619.6|35
1728530400000|2024-10-10 03:20:00|620.7|620.1|620.2|619.6|620.7|620.1|620.2|619.6|51
1728530700000|2024-10-10 03:25:00|620.3|619.7|620.2|619.6|620.3|619.7|620.2|619.6|11
1728531000000|2024-10-10 03:30:00|620.3|619.7|620.1|619.5|620.3|619.7|620.1|619.5|3
1728531300000|2024-10-10 03:35:00|619.8|619.2|619.5|618.9|619.8|619.2|619.5|618.9|43
1728531600000|2024-10-10 03:40:00|619.6|619|619.3|618.7|619.6|619|619.3|618.7|47
1728531900000|2024-10-10 03:45:00|619.4|618.8|619.6|619|619.6|619|619.4|618.8|14
1728532200000|2024-10-10 03:50:00|||||||||3
1728532500000|2024-10-10 03:55:00|619.5|618.9|619.5|618.9|619.5|618.9|619.5|618.9|2
1728532800000|2024-10-10 04:00:00|619.6|619|619.3|618.7|619.6|619|619.3|618.7|16
1728533100000|2024-10-10 04:05:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|6
1728533400000|2024-10-10 04:10:00|619.3|618.7|619.3|618.7|619.3|618.7|619.3|618.7|0
1728533700000|2024-10-10 04:15:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|4
1728534000000|2024-10-10 04:20:00|619.2|618.6|619.4|618.8|619.5|618.9|619.2|618.6|31
1728534300000|2024-10-10 04:25:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|32
1728534600000|2024-10-10 04:30:00|619.5|618.9|620.1|619.5|620.1|619.5|619.5|618.9|18
1728534900000|2024-10-10 04:35:00|620.2|619.6|620.2|619.6|620.2|619.6|620.2|619.6|6
1728535200000|2024-10-10 04:40:00|620.1|619.5|620.1|619.5|620.1|619.5|620.1|619.5|3
1728535500000|2024-10-10 04:45:00|620.2|619.6|620.1|619.5|620.2|619.6|620.1|619.5|2
1728535800000|2024-10-10 04:50:00|620|619.4|620|619.4|620.1|619.5|620|619.4|12
1728536100000|2024-10-10 04:55:00|619.9|619.3|619.9|619.3|620.1|619.5|619.9|619.3|22
1728536400000|2024-10-10 05:00:00|620|619.4|620|619.4|620|619.4|619.9|619.3|8
1728536700000|2024-10-10 05:05:00|620.1|619.5|620.2|619.6|620.3|619.7|620|619.4|9
1728537000000|2024-10-10 05:10:00|620.3|619.7|620.2|619.6|620.3|619.7|620.2|619.6|5
1728537300000|2024-10-10 05:15:00|620.1|619.5|619.9|619.3|620.1|619.5|619.9|619.3|10
1728537600000|2024-10-10 05:20:00|620|619.4|620.3|619.7|620.3|619.7|620|619.4|38
1728537900000|2024-10-10 05:25:00|620.2|619.6|620.2|619.6|620.3|619.7|620.1|619.5|28
1728538200000|2024-10-10 05:30:00|620.1|619.5|620.3|619.7|620.3|619.7|619.8|619.2|41
1728538500000|2024-10-10 05:35:00|620.4|619.8|620.4|619.8|620.4|619.8|620.4|619.8|11
1728538800000|2024-10-10 05:40:00|620.3|619.7|620.1|619.5|620.3|619.7|620.1|619.5|7
1728539100000|2024-10-10 05:45:00|619.9|619.3|620.1|619.5|620.1|619.5|619.9|619.3|23
1728539400000|2024-10-10 05:50:00|||||||||2
1728539700000|2024-10-10 05:55:00|619.9|619.3|620|619.4|620|619.4|619.7|619.1|63
1728540000000|2024-10-10 06:00:00|620.1|619.5|619.9|619.3|620.1|619.5|619.9|619.3|23
1728540300000|2024-10-10 06:05:00|620.1|619.5|620.3|619.7|620.3|619.7|620.1|619.5|7
1728540600000|2024-10-10 06:10:00|620.2|619.6|619.7|619.1|620.2|619.6|619.7|619.1|71
1728540900000|2024-10-10 06:15:00|619.8|619.2|619.8|619.2|619.9|619.3|619.6|619|20
1728541200000|2024-10-10 06:20:00|619.9|619.3|619.9|619.3|620.1|619.5|619.9|619.3|35
1728541500000|2024-10-10 06:25:00|619.8|619.2|620.1|619.5|620.1|619.5|619.8|619.2|33
1728541800000|2024-10-10 06:30:00|620.2|619.6|619.9|619.3|620.3|619.7|619.9|619.3|22
1728542100000|2024-10-10 06:35:00|619.8|619.2|619.6|619|619.8|619.2|619.6|619|13
1728542400000|2024-10-10 06:40:00|619.5|618.9|619|618.4|619.5|618.9|618.8|618.2|19
1728542700000|2024-10-10 06:45:00|619.1|618.5|619.3|618.7|619.4|618.8|619.1|618.5|21
1728543000000|2024-10-10 06:50:00|619.4|618.8|619.1|618.5|619.8|619.2|619.1|618.5|74
1728543300000|2024-10-10 06:55:00|619.2|618.6|619.5|618.9|619.6|619|618.8|618.2|14
1728543600000|2024-10-10 07:00:00|619.4|618.8|619.3|618.7|619.4|618.8|619|618.4|12
1728543900000|2024-10-10 07:05:00|619.1|618.5|619.3|618.7|619.4|618.8|619.1|618.5|2
1728544200000|2024-10-10 07:10:00|619.1|618.5|619.5|618.9|619.6|619|619.1|618.5|38
1728544500000|2024-10-10 07:15:00|619.6|619|619.5|618.9|619.8|619.2|619.3|618.7|45
1728544800000|2024-10-10 07:20:00|619.6|619|619.8|619.2|619.8|619.2|619.6|619|31
1728545100000|2024-10-10 07:25:00|619.5|618.9|619.5|618.9|619.6|619|619.3|618.7|48
1728545400000|2024-10-10 07:30:00|619.3|618.7|619.3|618.7|619.5|618.9|619.3|618.7|31
1728545700000|2024-10-10 07:35:00|619.1|618.5|619.1|618.5|619.1|618.5|619.1|618.5|15
1728546000000|2024-10-10 07:40:00|619.3|618.7|619.1|618.5|619.3|618.7|618.9|618.3|92
1728546300000|2024-10-10 07:45:00|619|618.4|618.8|618.2|619.2|618.6|618.7|618.1|89
1728546600000|2024-10-10 07:50:00|618.7|618.1|618.6|618|618.8|618.2|618.6|618|72
1728546900000|2024-10-10 07:55:00|618.5|617.9|619.1|618.5|619.1|618.5|618.4|617.8|80
1728547200000|2024-10-10 08:00:00|618.9|618.3|618.6|618|619.1|618.5|618.6|618|27
1728547500000|2024-10-10 08:05:00|618.7|618.1|618.3|617.7|618.8|618.2|618.3|617.7|98
1728547800000|2024-10-10 08:10:00|618.2|617.6|618.8|618.2|619.1|618.5|618.1|617.5|80
1728548100000|2024-10-10 08:15:00|||||||||5
1728548400000|2024-10-10 08:20:00|618.6|618|618.9|618.3|618.9|618.3|618.4|617.8|52
1728548700000|2024-10-10 08:25:00|619|618.4|618.8|618.2|619.3|618.7|618.8|618.2|88
1728549000000|2024-10-10 08:30:00|619|618.4|619|618.4|619.1|618.5|618.9|618.3|14
1728549300000|2024-10-10 08:35:00|619.1|618.5|619.1|618.5|619.1|618.5|619|618.4|2
1728549600000|2024-10-10 08:40:00|619|618.4|618.4|617.8|619.3|618.7|618.3|617.7|77
1728549900000|2024-10-10 08:45:00|618.6|618|619.3|618.7|619.9|619.3|618.6|618|222
1728550200000|2024-10-10 08:50:00|619.2|618.6|618.9|618.3|619.3|618.7|618.3|617.7|425
1728550500000|2024-10-10 08:55:00|619|618.4|618.8|618.2|619.3|618.7|618.8|618.2|71
1728550800000|2024-10-10 09:00:00|618.7|618.1|618.6|618|618.9|618.3|617.5|616.9|77
1728551100000|2024-10-10 09:05:00|618.8|618.2|618.8|618.2|619.1|618.5|618.7|618.1|44
1728551400000|2024-10-10 09:10:00|619|618.4|618.6|618|619.1|618.5|618.3|617.7|23
1728551700000|2024-10-10 09:15:00|618.5|617.9|618.6|618|618.8|618.2|618|617.4|35
1728552000000|2024-10-10 09:20:00|618.5|617.9|618|617.4|618.6|618|618|617.4|53
1728552300000|2024-10-10 09:25:00|618.5|617.9|618.3|617.7|618.6|618|618|617.4|15
1728552600000|2024-10-10 09:30:00|618.4|617.8|617.8|617.2|618.5|617.9|617.5|616.9|114
1728552900000|2024-10-10 09:35:00|618|617.4|618.6|618|618.6|618|617.8|617.2|36
1728553200000|2024-10-10 09:40:00|618.5|617.9|618.1|617.5|618.5|617.9|617.8|617.2|134
1728553500000|2024-10-10 09:45:00|618.2|617.6|618.7|618.1|619.1|618.5|618.2|617.6|141
1728553800000|2024-10-10 09:50:00|618.6|618|619.1|618.5|619.2|618.6|618.5|617.9|74
1728554100000|2024-10-10 09:55:00|619|618.4|618.9|618.3|619.1|618.5|618.8|618.2|86
1728554400000|2024-10-10 10:00:00|619|618.4|619|618.4|619.1|618.5|618.9|618.3|31
1728554700000|2024-10-10 10:05:00|618.9|618.3|618.3|617.7|619|618.4|618.3|617.7|19
1728555000000|2024-10-10 10:10:00|618.4|617.8|618.4|617.8|618.6|618|618.4|617.8|13
1728555300000|2024-10-10 10:15:00|618.5|617.9|618.4|617.8|618.6|618|618.4|617.8|2
1728555600000|2024-10-10 10:20:00|618.5|617.9|618.6|618|618.8|618.2|618.4|617.8|49
1728555900000|2024-10-10 10:25:00|618.7|618.1|618.9|618.3|619.2|618.6|618.7|618.1|47
1728556200000|2024-10-10 10:30:00|619|618.4|618.9|618.3|619.2|618.6|618.7|618.1|16
1728556500000|2024-10-10 10:35:00|618.8|618.2|618.8|618.2|618.9|618.3|618.8|618.2|4
1728556800000|2024-10-10 10:40:00|618.9|618.3|619|618.4|619|618.4|618.8|618.2|10
1728557100000|2024-10-10 10:45:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|31
1728557400000|2024-10-10 10:50:00|619.5|618.9|620.1|619.5|620.2|619.6|619.5|618.9|77
1728557700000|2024-10-10 10:55:00|619.9|619.3|620|619.4|620.1|619.5|619.9|619.3|49
1728558000000|2024-10-10 11:00:00|619.9|619.3|620.7|620.1|620.7|620.1|619.9|619.3|75
1728558300000|2024-10-10 11:05:00|620.6|620|619.4|618.8|620.6|620|619.2|618.6|78
1728558600000|2024-10-10 11:10:00|619.2|618.6|619.4|618.8|619.6|619|619.1|618.5|19
1728558900000|2024-10-10 11:15:00|619.3|618.7|619.1|618.5|619.4|618.8|619.1|618.5|26
1728559200000|2024-10-10 11:20:00|619.2|618.6|618.8|618.2|619.2|618.6|618.8|618.2|21
1728559500000|2024-10-10 11:25:00|618.6|618|618.4|617.8|618.9|618.3|618.4|617.8|110
1728559800000|2024-10-10 11:30:00|618.5|617.9|618.8|618.2|618.9|618.3|618.4|617.8|22
1728560100000|2024-10-10 11:35:00|618.9|618.3|618.4|617.8|618.9|618.3|618.1|617.5|46
1728560400000|2024-10-10 11:40:00|618.3|617.7|617.3|616.7|618.7|618.1|616.7|616.1|214
1728560700000|2024-10-10 11:45:00|617.2|616.6|617.1|616.5|617.7|617.1|616.9|616.3|181
1728561000000|2024-10-10 11:50:00|616.9|616.3|616.7|616.1|617.2|616.6|616.2|615.6|247
1728561300000|2024-10-10 11:55:00|616.6|616|616.7|616.1|617.1|616.5|616.4|615.8|114
1728561600000|2024-10-10 12:00:00|616.6|616|616.4|615.8|617.1|616.5|615.6|615|241
1728561900000|2024-10-10 12:05:00|616.3|615.7|616.7|616.1|616.7|616.1|615.9|615.3|821
1728562200000|2024-10-10 12:10:00|616.5|615.9|616.5|615.9|616.6|616|616.1|615.5|169
1728562500000|2024-10-10 12:15:00|616.6|616|615.9|615.3|616.6|616|615.8|615.2|120
1728562800000|2024-10-10 12:20:00|616|615.4|615.2|614.6|616.2|615.6|615.1|614.5|190
1728563100000|2024-10-10 12:25:00|615.3|614.7|615.1|614.5|615.5|614.9|615.1|614.5|144
1728563400000|2024-10-10 12:30:00|615|614.4|614.8|614.2|615.4|614.8|614.6|614|328
1728563700000|2024-10-10 12:35:00|614.9|614.3|615.2|614.6|615.2|614.6|614.6|614|159
1728564000000|2024-10-10 12:40:00|615.1|614.5|614.7|614.1|615.3|614.7|614.7|614.1|153
1728567000000|2024-10-10 13:30:00|614.8|614.2|614.8|614.2|616.3|615.7|613.4|612.8|1292
1728567300000|2024-10-10 13:35:00|615|614.4|616.5|615.9|616.7|616.1|613.9|613.3|731
1728567600000|2024-10-10 13:40:00|616.6|616|617.6|617|618.3|617.7|616.6|616|620
1728567900000|2024-10-10 13:45:00|617.7|617.1|617.5|616.9|618.5|617.9|617.2|616.6|1368
1728568200000|2024-10-10 13:50:00|617.6|617|616.8|616.2|618|617.4|616.6|616|392
1728568500000|2024-10-10 13:55:00|617|616.4|616.3|615.7|617|616.4|615.8|615.2|468
1728568800000|2024-10-10 14:00:00|616.5|615.9|616|615.4|616.5|615.9|615.3|614.7|806
1728569100000|2024-10-10 14:05:00|616.1|615.5|615|614.4|616.5|615.9|614.6|614|461
1728569400000|2024-10-10 14:10:00|615.1|614.5|615|614.4|615.8|615.2|614.7|614.1|327
1728569700000|2024-10-10 14:15:00|615.2|614.6|613|612.4|615.5|614.9|613|612.4|451
1728570000000|2024-10-10 14:20:00|612.8|612.2|611.3|610.7|613.2|612.6|611.3|610.7|634
1728570300000|2024-10-10 14:25:00|611.6|611|612.9|612.3|613|612.4|611.5|610.9|492
1728570600000|2024-10-10 14:30:00|613|612.4|614.5|613.9|615|614.4|612.8|612.2|694
1728570900000|2024-10-10 14:35:00|614.4|613.8|614.2|613.6|614.7|614.1|613.3|612.7|696
1728571200000|2024-10-10 14:40:00|614.1|613.5|614.3|613.7|614.8|614.2|613.8|613.2|122
1728571500000|2024-10-10 14:45:00|614.5|613.9|614|613.4|614.5|613.9|613.5|612.9|211
1728571800000|2024-10-10 14:50:00|613.8|613.2|613.8|613.2|614.2|613.6|613|612.4|135
1728572100000|2024-10-10 14:55:00|614|613.4|613.8|613.2|614|613.4|613.1|612.5|203
1728572400000|2024-10-10 15:00:00|614|613.4|614.7|614.1|615.1|614.5|614|613.4|143
1728572700000|2024-10-10 15:05:00|614.8|614.2|613.2|612.6|614.9|614.3|612.9|612.3|132
1728573000000|2024-10-10 15:10:00|613.3|612.7|613.3|612.7|613.7|613.1|613.2|612.6|358
1728573300000|2024-10-10 15:15:00|613.4|612.8|613.5|612.9|614.3|613.7|613.3|612.7|181
1728573600000|2024-10-10 15:20:00|613.6|613|612.7|612.1|614|613.4|612.5|611.9|237
1728573900000|2024-10-10 15:25:00|612.8|612.2|611.5|610.9|612.8|612.2|611.2|610.6|527
1728574200000|2024-10-10 15:30:00|611.4|610.8|610.6|610|611.6|611|610.5|609.9|437
1728574500000|2024-10-10 15:35:00|610.3|609.7|611.6|611|612.7|612.1|610.3|609.7|294
1728574800000|2024-10-10 15:40:00|611.7|611.1|612.5|611.9|612.5|611.9|611.6|611|224
1728575100000|2024-10-10 15:45:00|612.6|612|613.8|613.2|613.8|613.2|612.6|612|398
1728575400000|2024-10-10 15:50:00|613.7|613.1|614|613.4|614.1|613.5|613.3|612.7|392
1728575700000|2024-10-10 15:55:00|614.1|613.5|614.4|613.8|614.7|614.1|613.8|613.2|867
1728576000000|2024-10-10 16:00:00|614.5|613.9|614.7|614.1|615.5|614.9|614.5|613.9|209
1728576300000|2024-10-10 16:05:00|614.9|614.3|614.4|613.8|615|614.4|614.4|613.8|231
1728576600000|2024-10-10 16:10:00|614.5|613.9|615.5|614.9|615.5|614.9|614.2|613.6|179
1728576900000|2024-10-10 16:15:00|615.7|615.1|615.2|614.6|616|615.4|615|614.4|267
1728577200000|2024-10-10 16:20:00|615.4|614.8|615.9|615.3|615.9|615.3|614.9|614.3|140
1728577500000|2024-10-10 16:25:00|615.7|615.1|616|615.4|616.4|615.8|615.5|614.9|245
1728577800000|2024-10-10 16:30:00|616.2|615.6|616.9|616.3|617|616.4|616.2|615.6|172
1728578100000|2024-10-10 16:35:00|616.7|616.1|616.4|615.8|616.7|616.1|616.2|615.6|151
1728578400000|2024-10-10 16:40:00|616.1|615.5|616.4|615.8|616.4|615.8|615.6|615|225
1728578700000|2024-10-10 16:45:00|616.2|615.6|615.9|615.3|616.4|615.8|615.9|615.3|217
1728579000000|2024-10-10 16:50:00|616|615.4|616.7|616.1|616.9|616.3|615.9|615.3|192
1728579300000|2024-10-10 16:55:00|616.9|616.3|616.1|615.5|616.9|616.3|615.9|615.3|96
1728579600000|2024-10-10 17:00:00|615.9|615.3|615.2|614.6|615.9|615.3|615.1|614.5|163
1728579900000|2024-10-10 17:05:00|615.4|614.8|615.9|615.3|615.9|615.3|614.9|614.3|161
1728580200000|2024-10-10 17:10:00|615.7|615.1|615.7|615.1|615.9|615.3|615.4|614.8|173
1728580500000|2024-10-10 17:15:00|615.9|615.3|615.9|615.3|615.9|615.3|615.6|615|80
1728580800000|2024-10-10 17:20:00|616.1|615.5|615.9|615.3|616.2|615.6|615.7|615.1|179
1728581100000|2024-10-10 17:25:00|615.7|615.1|615.6|615|615.8|615.2|615.4|614.8|93
1728581400000|2024-10-10 17:30:00|615.9|615.3|615.6|615|616.2|615.6|615.4|614.8|139
1728581700000|2024-10-10 17:35:00|615.7|615.1|615.5|614.9|615.7|615.1|614.9|614.3|213
1728582000000|2024-10-10 17:40:00|615.6|615|615.4|614.8|615.6|615|614.6|614|406
1728582300000|2024-10-10 17:45:00|615.5|614.9|616.1|615.5|616.2|615.6|615.4|614.8|247
1728582600000|2024-10-10 17:50:00|616.2|615.6|616.6|616|616.9|616.3|616.1|615.5|193
1728582900000|2024-10-10 17:55:00|616.7|616.1|616.1|615.5|617.1|616.5|616|615.4|292
1728583200000|2024-10-10 18:00:00|616|615.4|617|616.4|617|616.4|616|615.4|514
1728583500000|2024-10-10 18:05:00|616.8|616.2|616|615.4|617|616.4|615.8|615.2|381
1728583800000|2024-10-10 18:10:00|615.9|615.3|615.4|614.8|616|615.4|615|614.4|1496
1728584100000|2024-10-10 18:15:00|615.5|614.9|614.2|613.6|615.5|614.9|614.1|613.5|1002
1728604800000|2024-10-11 00:00:00|616.1|615.5|618.2|617.6|618.3|617.7|615.1|614.5|373
1728605100000|2024-10-11 00:05:00|618.1|617.5|618.4|617.8|618.4|617.8|617.7|617.1|68
1728605400000|2024-10-11 00:10:00|618.1|617.5|618.4|617.8|618.4|617.8|618|617.4|29
1728605700000|2024-10-11 00:15:00|618.3|617.7|618.4|617.8|618.4|617.8|618.2|617.6|28
1728606000000|2024-10-11 00:20:00|618.9|618.3|619.1|618.5|619.2|618.6|618.8|618.2|56
1728606300000|2024-10-11 00:25:00|619|618.4|618.4|617.8|619|618.4|618.4|617.8|25
1728606600000|2024-10-11 00:30:00|618.6|618|618.9|618.3|618.9|618.3|618.5|617.9|6
1728606900000|2024-10-11 00:35:00|619|618.4|618.9|618.3|619.1|618.5|618.9|618.3|15
1728607200000|2024-10-11 00:40:00|619|618.4|619.3|618.7|619.4|618.8|618.9|618.3|28
1728607500000|2024-10-11 00:45:00|619.2|618.6|619.2|618.6|619.4|618.8|619.2|618.6|15
1728607800000|2024-10-11 00:50:00|619.1|618.5|618.9|618.3|619.2|618.6|618.8|618.2|61
1728608100000|2024-10-11 00:55:00|618.8|618.2|618.7|618.1|618.8|618.2|618.4|617.8|18
1728608400000|2024-10-11 01:00:00|618.8|618.2|619.1|618.5|619.4|618.8|618.8|618.2|20
1728608700000|2024-10-11 01:05:00|619.2|618.6|618.9|618.3|619.2|618.6|618.9|618.3|5
1728609000000|2024-10-11 01:10:00|618.8|618.2|619|618.4|619.1|618.5|618.7|618.1|7
1728609300000|2024-10-11 01:15:00|619.1|618.5|618.7|618.1|619.1|618.5|618.7|618.1|10
1728609600000|2024-10-11 01:20:00|618.6|618|618.4|617.8|618.6|618|618.4|617.8|6
1728609900000|2024-10-11 01:25:00|618.5|617.9|618.8|618.2|619|618.4|618.2|617.6|26
1728610200000|2024-10-11 01:30:00|618.9|618.3|618.5|617.9|619|618.4|618.5|617.9|18
1728610500000|2024-10-11 01:35:00|618.7|618.1|618.6|618|618.7|618.1|618.5|617.9|6
1728610800000|2024-10-11 01:40:00|618.7|618.1|618.5|617.9|618.7|618.1|618.1|617.5|19
1728611100000|2024-10-11 01:45:00|618.4|617.8|618.8|618.2|619|618.4|618.4|617.8|6
1728611400000|2024-10-11 01:50:00|618.9|618.3|618.5|617.9|619|618.4|618.5|617.9|22
1728611700000|2024-10-11 01:55:00|618.7|618.1|618.7|618.1|618.8|618.2|618.5|617.9|18
1728612000000|2024-10-11 02:00:00|618.5|617.9|618.4|617.8|618.6|618|618.2|617.6|16
1728612300000|2024-10-11 02:05:00|618.3|617.7|618.5|617.9|618.5|617.9|618.2|617.6|19
1728612600000|2024-10-11 02:10:00|618.4|617.8|618.5|617.9|618.5|617.9|618.3|617.7|18
1728612900000|2024-10-11 02:15:00|618.4|617.8|618.2|617.6|618.4|617.8|618.2|617.6|3
1728613200000|2024-10-11 02:20:00|618.3|617.7|618.2|617.6|618.3|617.7|618|617.4|20
1728613500000|2024-10-11 02:25:00|618.5|617.9|618.5|617.9|618.5|617.9|618.4|617.8|8
1728613800000|2024-10-11 02:30:00|618.4|617.8|618.5|617.9|618.5|617.9|618.1|617.5|6
1728614100000|2024-10-11 02:35:00|618.7|618.1|618.5|617.9|618.9|618.3|618.5|617.9|44
1728614400000|2024-10-11 02:40:00|618.6|618|618.5|617.9|618.7|618.1|618.5|617.9|6
1728614700000|2024-10-11 02:45:00|618.7|618.1|618.5|617.9|618.7|618.1|618.3|617.7|27
1728615000000|2024-10-11 02:50:00|618.4|617.8|618.5|617.9|618.5|617.9|618.4|617.8|3
1728615300000|2024-10-11 02:55:00|618.4|617.8|619.2|618.6|619.2|618.6|618.4|617.8|40
1728615600000|2024-10-11 03:00:00|619|618.4|618.7|618.1|619.1|618.5|618.7|618.1|14
1728615900000|2024-10-11 03:05:00|618.8|618.2|618.2|617.6|618.9|618.3|618.2|617.6|19
1728616200000|2024-10-11 03:10:00|618.1|617.5|618.2|617.6|618.5|617.9|618|617.4|57
1728616500000|2024-10-11 03:15:00|618.1|617.5|617.7|617.1|618.2|617.6|617.6|617|18
1728616800000|2024-10-11 03:20:00|617.8|617.2|617|616.4|618|617.4|617|616.4|14
1728617100000|2024-10-11 03:25:00|617.2|616.6|617.7|617.1|617.9|617.3|617.2|616.6|141
1728617400000|2024-10-11 03:30:00|617.5|616.9|617.2|616.6|617.5|616.9|617.2|616.6|11
1728617700000|2024-10-11 03:35:00|617|616.4|616.7|616.1|617.2|616.6|616.7|616.1|64
1728618000000|2024-10-11 03:40:00|616.8|616.2|616.7|616.1|616.8|616.2|616.7|616.1|8
1728618300000|2024-10-11 03:45:00|||||||||2
1728618600000|2024-10-11 03:50:00|616.5|615.9|616.5|615.9|616.5|615.9|616.2|615.6|18
1728618900000|2024-10-11 03:55:00|616.4|615.8|616.2|615.6|616.5|615.9|616.2|615.6|5
1728619200000|2024-10-11 04:00:00|616.1|615.5|616.5|615.9|616.5|615.9|616.1|615.5|8
1728619500000|2024-10-11 04:05:00|616.4|615.8|616.5|615.9|616.5|615.9|616.4|615.8|9
1728619800000|2024-10-11 04:10:00|616.3|615.7|616.2|615.6|616.3|615.7|616.2|615.6|8
1728620100000|2024-10-11 04:15:00|616.3|615.7|616.2|615.6|616.3|615.7|616.1|615.5|5
1728620400000|2024-10-11 04:20:00|616|615.4|616.4|615.8|616.5|615.9|616|615.4|2
1728620700000|2024-10-11 04:25:00|||||||||1
1728621000000|2024-10-11 04:30:00|616.2|615.6|616.2|615.6|616.2|615.6|616.1|615.5|4
1728621300000|2024-10-11 04:35:00|615.9|615.3|616|615.4|616.1|615.5|615.9|615.3|46
1728621600000|2024-10-11 04:40:00|615.9|615.3|615.9|615.3|616|615.4|615.9|615.3|8
1728621900000|2024-10-11 04:45:00|616|615.4|615.9|615.3|616|615.4|615.9|615.3|2
1728622200000|2024-10-11 04:50:00|616|615.4|615.9|615.3|616|615.4|615.9|615.3|3
1728622500000|2024-10-11 04:55:00|615.7|615.1|615.7|615.1|615.7|615.1|615.7|615.1|3
1728622800000|2024-10-11 05:00:00|615.9|615.3|616.1|615.5|616.1|615.5|615.9|615.3|7
1728623100000|2024-10-11 05:05:00|615.9|615.3|616.5|615.9|616.5|615.9|615.9|615.3|6
1728623400000|2024-10-11 05:10:00|616.4|615.8|616.5|615.9|616.5|615.9|616.4|615.8|8
1728623700000|2024-10-11 05:15:00|616.6|616|616.5|615.9|616.7|616.1|616.4|615.8|13
1728624000000|2024-10-11 05:20:00|616.4|615.8|616.2|615.6|616.4|615.8|616.2|615.6|7
1728624300000|2024-10-11 05:25:00|616.3|615.7|616.2|615.6|616.3|615.7|616.2|615.6|4
1728624600000|2024-10-11 05:30:00|616.5|615.9|616.7|616.1|616.7|616.1|616.4|615.8|4
1728624900000|2024-10-11 05:35:00|616.5|615.9|616.7|616.1|616.7|616.1|616.4|615.8|7
1728625200000|2024-10-11 05:40:00|616.5|615.9|616.1|615.5|616.5|615.9|615.9|615.3|6
1728625500000|2024-10-11 05:45:00|616.2|615.6|615.7|615.1|616.2|615.6|615.7|615.1|12
1728625800000|2024-10-11 05:50:00|615.8|615.2|616.2|615.6|616.2|615.6|615.7|615.1|3
1728626100000|2024-10-11 05:55:00|616|615.4|615.7|615.1|616|615.4|615.7|615.1|13
1728626400000|2024-10-11 06:00:00|615.5|614.9|615.5|614.9|615.7|615.1|615.4|614.8|37
1728626700000|2024-10-11 06:05:00|615.4|614.8|615.2|614.6|615.5|614.9|615.1|614.5|30
1728627000000|2024-10-11 06:10:00|615.4|614.8|615.3|614.7|615.5|614.9|615.3|614.7|6
1728627300000|2024-10-11 06:15:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|9
1728627600000|2024-10-11 06:20:00|615.2|614.6|615.1|614.5|615.3|614.7|615|614.4|11
1728627900000|2024-10-11 06:25:00|615|614.4|614.7|614.1|615|614.4|614.5|613.9|17
1728628200000|2024-10-11 06:30:00|614.8|614.2|614.9|614.3|615|614.4|614.8|614.2|14
1728628500000|2024-10-11 06:35:00|614.8|614.2|614|613.4|614.8|614.2|613.7|613.1|33
1728628800000|2024-10-11 06:40:00|614.2|613.6|613.3|612.7|614.2|613.6|613.2|612.6|71
1728629100000|2024-10-11 06:45:00|613.4|612.8|613.4|612.8|613.6|613|613.3|612.7|11
1728629400000|2024-10-11 06:50:00|613.3|612.7|613.3|612.7|613.4|612.8|613.1|612.5|12
1728629700000|2024-10-11 06:55:00|613.5|612.9|613|612.4|613.5|612.9|613|612.4|74
1728630000000|2024-10-11 07:00:00|613.1|612.5|613.6|613|613.6|613|612.9|612.3|45
1728630300000|2024-10-11 07:05:00|613.4|612.8|613.4|612.8|613.8|613.2|613.4|612.8|17
1728630600000|2024-10-11 07:10:00|613.5|612.9|613.4|612.8|613.6|613|613.4|612.8|6
1728630900000|2024-10-11 07:15:00|613.5|612.9|613.4|612.8|613.6|613|613.3|612.7|9
1728631200000|2024-10-11 07:20:00|613.6|613|613.7|613.1|613.8|613.2|613.6|613|3
1728631500000|2024-10-11 07:25:00|613.8|613.2|614|613.4|614|613.4|613.7|613.1|8
1728631800000|2024-10-11 07:30:00|614.1|613.5|614.3|613.7|614.5|613.9|614|613.4|24
1728632100000|2024-10-11 07:35:00|614.2|613.6|614.3|613.7|614.5|613.9|614.2|613.6|3
1728632400000|2024-10-11 07:40:00|614.5|613.9|615|614.4|615.2|614.6|614.5|613.9|26
1728632700000|2024-10-11 07:45:00|614.9|614.3|614.8|614.2|615|614.4|614.7|614.1|7
1728633000000|2024-10-11 07:50:00|614.9|614.3|614.7|614.1|615|614.4|614.6|614|10
1728633300000|2024-10-11 07:55:00|614.5|613.9|614.7|614.1|614.8|614.2|614.3|613.7|8
1728633600000|2024-10-11 08:00:00|614.8|614.2|615.9|615.3|616|615.4|614.7|614.1|45
1728633900000|2024-10-11 08:05:00|616.1|615.5|616.5|615.9|616.5|615.9|615.9|615.3|75
1728634200000|2024-10-11 08:10:00|616.7|616.1|616.5|615.9|616.7|616.1|616.3|615.7|17
1728634500000|2024-10-11 08:15:00|616.6|616|617.5|616.9|617.5|616.9|616.6|616|97
1728634800000|2024-10-11 08:20:00|617.4|616.8|617.4|616.8|617.5|616.9|617|616.4|88
1728635100000|2024-10-11 08:25:00|617.3|616.7|616.3|615.7|617.3|616.7|616.3|615.7|74
1728635400000|2024-10-11 08:30:00|616.5|615.9|616.8|616.2|616.9|616.3|616.2|615.6|46
1728635700000|2024-10-11 08:35:00|616.7|616.1|616.5|615.9|616.9|616.3|616.4|615.8|29
1728636000000|2024-10-11 08:40:00|616.6|616|616.3|615.7|616.6|616|616.3|615.7|11
1728636300000|2024-10-11 08:45:00|616.2|615.6|615.6|615|616.9|616.3|615.6|615|42
1728636600000|2024-10-11 08:50:00|615.7|615.1|616.2|615.6|616.2|615.6|615.5|614.9|67
1728636900000|2024-10-11 08:55:00|616.1|615.5|616.3|615.7|616.7|616.1|616.1|615.5|23
1728637200000|2024-10-11 09:00:00|616.2|615.6|617.3|616.7|617.5|616.9|616.1|615.5|24
1728637500000|2024-10-11 09:05:00|617.2|616.6|617.6|617|618.2|617.6|617.2|616.6|67
1728637800000|2024-10-11 09:10:00|617.5|616.9|617.9|617.3|618.1|617.5|617.5|616.9|52
1728638100000|2024-10-11 09:15:00|618|617.4|618.1|617.5|618.3|617.7|617.8|617.2|64
1728638400000|2024-10-11 09:20:00|618.2|617.6|618.8|618.2|618.8|618.2|618.1|617.5|32
1728638700000|2024-10-11 09:25:00|618.7|618.1|618.6|618|618.7|618.1|618.1|617.5|22
1728639000000|2024-10-11 09:30:00|618.7|618.1|618.5|617.9|618.7|618.1|618.3|617.7|16
1728639300000|2024-10-11 09:35:00|618.6|618|618.4|617.8|618.8|618.2|618.3|617.7|40
1728639600000|2024-10-11 09:40:00|618.3|617.7|618.3|617.7|618.4|617.8|618.1|617.5|11
1728639900000|2024-10-11 09:45:00|618.4|617.8|618.1|617.5|618.4|617.8|617.8|617.2|25
1728640200000|2024-10-11 09:50:00|618|617.4|618.4|617.8|618.4|617.8|618|617.4|12
1728640500000|2024-10-11 09:55:00|618.1|617.5|617.9|617.3|618.4|617.8|617.6|617|19
1728640800000|2024-10-11 10:00:00|617.7|617.1|617.6|617|617.9|617.3|617.6|617|13
1728641100000|2024-10-11 10:05:00|617.7|617.1|617.9|617.3|618.2|617.6|617.1|616.5|132
1728641400000|2024-10-11 10:10:00|617.7|617.1|617.7|617.1|617.8|617.2|617.5|616.9|10
1728641700000|2024-10-11 10:15:00|617.4|616.8|617|616.4|617.4|616.8|617|616.4|48
1728642000000|2024-10-11 10:20:00|617.1|616.5|617.4|616.8|617.4|616.8|616.5|615.9|22
1728642300000|2024-10-11 10:25:00|617.3|616.7|617.4|616.8|617.9|617.3|617.3|616.7|15
1728642600000|2024-10-11 10:30:00|617.3|616.7|617.9|617.3|617.9|617.3|617.3|616.7|15
1728642900000|2024-10-11 10:35:00|617.7|617.1|618.2|617.6|618.3|617.7|617.6|617|233
1728643200000|2024-10-11 10:40:00|618.3|617.7|617.9|617.3|618.3|617.7|617.9|617.3|7
1728643500000|2024-10-11 10:45:00|617.8|617.2|617.5|616.9|618|617.4|617.3|616.7|48
1728643800000|2024-10-11 10:50:00|617.6|617|618|617.4|618.1|617.5|617.4|616.8|18
1728644100000|2024-10-11 10:55:00|617.9|617.3|618.6|618|618.7|618.1|617.9|617.3|24
1728644400000|2024-10-11 11:00:00|618.5|617.9|617.9|617.3|618.6|618|617.9|617.3|16
1728644700000|2024-10-11 11:05:00|618.1|617.5|618.4|617.8|618.4|617.8|618.1|617.5|13
1728645000000|2024-10-11 11:10:00|618.3|617.7|618.6|618|618.7|618.1|618.3|617.7|17
1728645300000|2024-10-11 11:15:00|618.5|617.9|618.6|618|618.7|618.1|618.5|617.9|78
1728645600000|2024-10-11 11:20:00|618.7|618.1|617.6|617|618.7|618.1|617.6|617|27
1728645900000|2024-10-11 11:25:00|617.7|617.1|618.1|617.5|618.3|617.7|617.6|617|17
1728646200000|2024-10-11 11:30:00|618|617.4|618.2|617.6|618.4|617.8|617.9|617.3|17
1728646500000|2024-10-11 11:35:00|618.1|617.5|618.1|617.5|618.4|617.8|618.1|617.5|7
1728646800000|2024-10-11 11:40:00|618.2|617.6|618.1|617.5|618.4|617.8|618.1|617.5|18
1728647100000|2024-10-11 11:45:00|618.2|617.6|618.5|617.9|618.5|617.9|618.2|617.6|16
1728647400000|2024-10-11 11:50:00|618.4|617.8|617.9|617.3|618.4|617.8|617.9|617.3|17
1728647700000|2024-10-11 11:55:00|618.1|617.5|618.4|617.8|618.4|617.8|617.9|617.3|24
1728648000000|2024-10-11 12:00:00|618.3|617.7|619.6|619|619.8|619.2|618.2|617.6|94
1728648300000|2024-10-11 12:05:00|619.7|619.1|619.1|618.5|619.7|619.1|619|618.4|81
1728648600000|2024-10-11 12:10:00|619.4|618.8|619.3|618.7|619.4|618.8|619.1|618.5|22
1728648900000|2024-10-11 12:15:00|619.4|618.8|618.9|618.3|619.4|618.8|618.8|618.2|51
1728649200000|2024-10-11 12:20:00|618.7|618.1|616.4|615.8|618.7|618.1|616.2|615.6|85
1728649500000|2024-10-11 12:25:00|616.6|616|616.6|616|616.8|616.2|615.6|615|155
1728649800000|2024-10-11 12:30:00|616.8|616.2|616.9|616.3|617.5|616.9|616.4|615.8|200
1728650100000|2024-10-11 12:35:00|616.8|616.2|616.3|615.7|617.2|616.6|616.3|615.7|154
1728650400000|2024-10-11 12:40:00|616.4|615.8|616.9|616.3|617.4|616.8|616.4|615.8|53
1728653400000|2024-10-11 13:30:00|617.6|617|614.7|614.1|617.7|617.1|614.4|613.8|1152
1728653700000|2024-10-11 13:35:00|614.9|614.3|616.2|615.6|616.5|615.9|614.8|614.2|331
1728654000000|2024-10-11 13:40:00|616.3|615.7|616.4|615.8|617|616.4|615.6|615|232
1728654300000|2024-10-11 13:45:00|616.5|615.9|617.1|616.5|617.6|617|615|614.4|315
1728654600000|2024-10-11 13:50:00|617.4|616.8|617.3|616.7|618|617.4|616.6|616|294
1728654900000|2024-10-11 13:55:00|617.2|616.6|618|617.4|618.1|617.5|616.9|616.3|628
1728655200000|2024-10-11 14:00:00|618.1|617.5|619|618.4|619.1|618.5|617.8|617.2|632
1728655500000|2024-10-11 14:05:00|619.3|618.7|620.5|619.9|620.5|619.9|619.2|618.6|292
1728655800000|2024-10-11 14:10:00|620.4|619.8|620|619.4|621.5|620.9|620|619.4|362
1728656100000|2024-10-11 14:15:00|619.8|619.2|620.5|619.9|621.2|620.6|619.7|619.1|306
1728656400000|2024-10-11 14:20:00|620.6|620|620.3|619.7|621|620.4|620.2|619.6|221
1728656700000|2024-10-11 14:25:00|620.2|619.6|621|620.4|621|620.4|620.2|619.6|244
1728657000000|2024-10-11 14:30:00|621.2|620.6|621.2|620.6|621.3|620.7|620.5|619.9|154
1728657300000|2024-10-11 14:35:00|621.3|620.7|622|621.4|622.5|621.9|621|620.4|531
1728657600000|2024-10-11 14:40:00|622.1|621.5|622.3|621.7|622.6|622|621.6|621|429
1728657900000|2024-10-11 14:45:00|622.5|621.9|620.5|619.9|622.6|622|620.5|619.9|308
1728658200000|2024-10-11 14:50:00|620.8|620.2|619.2|618.6|620.8|620.2|618.2|617.6|616
1728658500000|2024-10-11 14:55:00|619.3|618.7|618.8|618.2|620.1|619.5|618.7|618.1|236
1728658800000|2024-10-11 15:00:00|618.9|618.3|616.6|616|619.1|618.5|616.3|615.7|622
1728659100000|2024-10-11 15:05:00|616.8|616.2|612.3|611.7|617.3|616.7|611.8|611.2|988
1728659400000|2024-10-11 15:10:00|612.2|611.6|613.7|613.1|613.7|613.1|611.5|610.9|1181
1728659700000|2024-10-11 15:15:00|613.6|613|613.3|612.7|614.1|613.5|613.3|612.7|186
1728660000000|2024-10-11 15:20:00|613.4|612.8|613.4|612.8|613.7|613.1|612.7|612.1|247
1728660300000|2024-10-11 15:25:00|613.3|612.7|613|612.4|613.8|613.2|613|612.4|181
1728660600000|2024-10-11 15:30:00|613.1|612.5|612.4|611.8|613.3|612.7|612.3|611.7|262
1728660900000|2024-10-11 15:35:00|612.5|611.9|610.8|610.2|612.8|612.2|610.3|609.7|524
1728661200000|2024-10-11 15:40:00|611|610.4|611.8|611.2|612.4|611.8|610.8|610.2|314
1728661500000|2024-10-11 15:45:00|611.7|611.1|612.7|612.1|612.8|612.2|611.5|610.9|398
1728661800000|2024-10-11 15:50:00|612.8|612.2|612|611.4|612.8|612.2|611.4|610.8|357
1728662100000|2024-10-11 15:55:00|612.1|611.5|614|612.5|614.2|613|611.3|610.7|465
1728662400000|2024-10-11 16:00:00|614.1|612.6|613.1|612.5|616.6|615.8|610.6|610|1170
1728662700000|2024-10-11 16:05:00|613|612.4|609.4|608.8|613|612.4|608.2|607.6|812
1728663000000|2024-10-11 16:10:00|609.2|608.6|607.5|606.9|610.1|609.5|607.3|606.7|472
1728663300000|2024-10-11 16:15:00|607.6|607|605|604.4|607.7|607.1|604.3|603.7|698
1728663600000|2024-10-11 16:20:00|604.9|604.3|605.5|604.9|605.6|605|604.3|603.7|342
1728663900000|2024-10-11 16:25:00|605.4|604.8|607.2|606.6|607.6|607|605.3|604.7|1114
1728664200000|2024-10-11 16:30:00|607.1|606.5|606.3|605.7|607.7|607.1|606|605.4|652
1728664500000|2024-10-11 16:35:00|606.2|605.6|607.9|607.3|608.4|607.6|605.5|604.9|404
1728664800000|2024-10-11 16:40:00|607.7|607.1|605.7|605.1|607.7|607.1|604.9|604.3|566
1728665100000|2024-10-11 16:45:00|605.6|605|606|605.4|606.7|606.1|605.1|604.5|520
1728665400000|2024-10-11 16:50:00|605.9|605.3|604.7|604.1|606|605.4|604.7|604.1|416
1728665700000|2024-10-11 16:55:00|604.9|604.3|605.5|604.9|606.2|605.6|604.9|604.3|402
1728666000000|2024-10-11 17:00:00|605.4|604.8|606.1|605.5|606.5|605.9|605.4|604.8|380
1728666300000|2024-10-11 17:05:00|606|605.4|606.4|605.8|606.9|606.3|605.9|605.3|282
1728666600000|2024-10-11 17:10:00|606.5|605.9|605.5|604.9|606.5|605.9|605.4|604.8|260
1728666900000|2024-10-11 17:15:00|605.4|604.8|605.6|605|606.5|605.9|605|604.4|341
1728667200000|2024-10-11 17:20:00|605.5|604.9|606.9|606.3|607.1|606.5|605.5|604.9|628
1728667500000|2024-10-11 17:25:00|606.8|606.2|607.7|607.1|608.1|607.5|606.8|606.2|373
1728667800000|2024-10-11 17:30:00|607.6|607|609.2|608.6|609.2|608.6|607.2|606.6|291
1728668100000|2024-10-11 17:35:00|609.3|608.7|611.9|611.3|612.2|611.6|609.2|608.6|772
1728668400000|2024-10-11 17:40:00|612|611.4|611.6|611|612.4|611.8|611.1|610.5|396
1728668700000|2024-10-11 17:45:00|611.2|610.6|612.1|611.5|612.2|611.6|610.9|610.3|286
1728669000000|2024-10-11 17:50:00|612.2|611.6|615.9|615.3|615.9|615.3|611.9|611.3|1123
1728669300000|2024-10-11 17:55:00|616.1|615.5|614.9|614.3|616.2|615.6|614.6|614|590
1728669600000|2024-10-11 18:00:00|614.7|614.1|612.1|611.5|614.9|614.3|612|611.4|650
1728669900000|2024-10-11 18:05:00|612.2|611.6|612.4|611.8|613.9|613.3|612.1|611.5|611
1728670200000|2024-10-11 18:10:00|612.5|611.9|610.5|609.9|613.1|612.5|610.2|609.6|2310
1728670500000|2024-10-11 18:15:00|610.6|610|611.3|610.7|611.8|611.2|610|609.4|2052
1728864000000|2024-10-14 00:00:00|610.3|609.7|610.2|609.6|612.1|611.5|608.9|608.3|361
1728864300000|2024-10-14 00:05:00|610|609.4|609.7|609.1|610.6|610|609.7|609.1|152
1728864600000|2024-10-14 00:10:00|609.8|609.2|609.7|609.1|610|609.4|609.2|608.6|151
1728864900000|2024-10-14 00:15:00|609.9|609.3|609.5|608.9|609.9|609.3|609.4|608.8|34
1728865200000|2024-10-14 00:20:00|609.6|609|609.7|609.1|609.7|609.1|609.2|608.6|35
1728865500000|2024-10-14 00:25:00|609.9|609.3|610.7|610.1|610.8|610.2|609.9|609.3|51
1728865800000|2024-10-14 00:30:00|610.6|610|610.7|610.1|611.1|610.5|610.4|609.8|26
1728866100000|2024-10-14 00:35:00|610.6|610|611|610.4|611|610.4|610.6|610|54
1728866400000|2024-10-14 00:40:00|610.9|610.3|610.8|610.2|611.1|610.5|610.6|610|18
1728866700000|2024-10-14 00:45:00|610.9|610.3|610.7|610.1|611|610.4|610.6|610|14
1728867000000|2024-10-14 00:50:00|610.8|610.2|611.1|610.5|611.1|610.5|610.7|610.1|14
1728867300000|2024-10-14 00:55:00|611|610.4|611.3|610.7|611.5|610.9|611|610.4|26
1728867600000|2024-10-14 01:00:00|611.2|610.6|609.7|609.1|611.2|610.6|609.7|609.1|61
1728867900000|2024-10-14 01:05:00|609.6|609|609.7|609.1|610.1|609.5|609.4|608.8|43
1728868200000|2024-10-14 01:10:00|609.6|609|609.6|609|610|609.4|609.6|609|15
1728868500000|2024-10-14 01:15:00|609.7|609.1|609.3|608.7|609.7|609.1|609.3|608.7|22
1728868800000|2024-10-14 01:20:00|609.4|608.8|609.5|608.9|609.5|608.9|608.8|608.2|39
1728869100000|2024-10-14 01:25:00|609.4|608.8|609.5|608.9|609.8|609.2|609.4|608.8|19
1728869400000|2024-10-14 01:30:00|609.4|608.8|609.3|608.7|609.4|608.8|609|608.4|13
1728869700000|2024-10-14 01:35:00|609.4|608.8|611|610.4|611|610.4|609.3|608.7|78
1728870000000|2024-10-14 01:40:00|610.8|610.2|610.9|610.3|611.1|610.5|610.6|610|39
1728870300000|2024-10-14 01:45:00|611|610.4|611.5|610.9|611.5|610.9|610.8|610.2|37
1728870600000|2024-10-14 01:50:00|611.4|610.8|610.5|609.9|611.4|610.8|610.1|609.5|35
1728870900000|2024-10-14 01:55:00|610.4|609.8|609.6|609|610.4|609.8|609.6|609|13
1728871200000|2024-10-14 02:00:00|609.5|608.9|609.3|608.7|609.7|609.1|609.3|608.7|22
1728871500000|2024-10-14 02:05:00|609.1|608.5|609.5|608.9|609.6|609|609.1|608.5|21
1728871800000|2024-10-14 02:10:00|609.4|608.8|609.1|608.5|609.5|608.9|609|608.4|31
1728872100000|2024-10-14 02:15:00|609.3|608.7|609.1|608.5|609.3|608.7|608.9|608.3|7
1728872400000|2024-10-14 02:20:00|609.2|608.6|609|608.4|609.2|608.6|608.8|608.2|28
1728872700000|2024-10-14 02:25:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|1
1728873000000|2024-10-14 02:30:00|608.9|608.3|609.3|608.7|609.3|608.7|608.8|608.2|27
1728873300000|2024-10-14 02:35:00|609.4|608.8|610.1|609.5|610.1|609.5|609.1|608.5|23
1728873600000|2024-10-14 02:40:00|610|609.4|610.1|609.5|610.1|609.5|609.7|609.1|16
1728873900000|2024-10-14 02:45:00|610.3|609.7|609.8|609.2|610.3|609.7|609.8|609.2|30
1728874200000|2024-10-14 02:50:00|610.1|609.5|609.8|609.2|610.1|609.5|609.8|609.2|8
1728874500000|2024-10-14 02:55:00|609.7|609.1|609.3|608.7|609.7|609.1|609.3|608.7|5
1728874800000|2024-10-14 03:00:00|609.5|608.9|609.7|609.1|610.1|609.5|609.5|608.9|27
1728875100000|2024-10-14 03:05:00|609.6|609|609.8|609.2|610|609.4|609.6|609|10
1728875400000|2024-10-14 03:10:00|609.7|609.1|609.8|609.2|609.8|609.2|609.6|609|2
1728875700000|2024-10-14 03:15:00|609.6|609|610.1|609.5|610.1|609.5|609.5|608.9|9
1728876000000|2024-10-14 03:20:00|610|609.4|610|609.4|610.1|609.5|609.8|609.2|10
1728876300000|2024-10-14 03:25:00|609.8|609.2|609.3|608.7|609.8|609.2|609.3|608.7|16
1728876600000|2024-10-14 03:30:00|||||||||3
1728876900000|2024-10-14 03:35:00|609.1|608.5|609.1|608.5|609.1|608.5|609.1|608.5|4
1728877200000|2024-10-14 03:40:00|609.3|608.7|609.3|608.7|609.3|608.7|609.3|608.7|8
1728877500000|2024-10-14 03:45:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|23
1728877800000|2024-10-14 03:50:00|||||||||1
1728878100000|2024-10-14 03:55:00|609.2|608.6|608.8|608.2|609.2|608.6|608.8|608.2|5
1728878400000|2024-10-14 04:00:00|609.1|608.5|609.8|609.2|610|609.4|609.1|608.5|20
1728878700000|2024-10-14 04:05:00|610.1|609.5|609.6|609|610.1|609.5|609.6|609|8
1728879000000|2024-10-14 04:10:00|609.5|608.9|609.7|609.1|609.8|609.2|609.5|608.9|10
1728879300000|2024-10-14 04:15:00|609.6|609|609.3|608.7|609.6|609|609.3|608.7|8
1728879600000|2024-10-14 04:20:00|609.4|608.8|609.3|608.7|609.5|608.9|609.3|608.7|2
1728879900000|2024-10-14 04:25:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|2
1728880200000|2024-10-14 04:30:00|609.1|608.5|609.1|608.5|609.4|608.8|609.1|608.5|7
1728880500000|2024-10-14 04:35:00|608.9|608.3|608.9|608.3|609.3|608.7|608.8|608.2|26
1728880800000|2024-10-14 04:40:00|609.4|608.8|608.9|608.3|609.4|608.8|608.9|608.3|19
1728881100000|2024-10-14 04:45:00|609|608.4|609.1|608.5|609.1|608.5|609|608.4|5
1728881400000|2024-10-14 04:50:00|609|608.4|609.3|608.7|609.3|608.7|609|608.4|2
1728881700000|2024-10-14 04:55:00|609.2|608.6|609|608.4|609.3|608.7|609|608.4|5
1728882000000|2024-10-14 05:00:00|609.1|608.5|609.1|608.5|609.1|608.5|609|608.4|1
1728882300000|2024-10-14 05:05:00|609.4|608.8|609.5|608.9|609.5|608.9|609.2|608.6|13
1728882600000|2024-10-14 05:10:00|609.4|608.8|609|608.4|609.4|608.8|609|608.4|10
1728882900000|2024-10-14 05:15:00|608.9|608.3|608.9|608.3|609|608.4|608.8|608.2|18
1728883200000|2024-10-14 05:20:00|608.7|608.1|608.6|608|608.8|608.2|608.6|608|4
1728883500000|2024-10-14 05:25:00|608.5|607.9|608.6|608|608.7|608.1|608.2|607.6|58
1728883800000|2024-10-14 05:30:00|608.5|607.9|608.4|607.8|608.5|607.9|608.2|607.6|8
1728884100000|2024-10-14 05:35:00|608.3|607.7|608.1|607.5|608.4|607.8|607.9|607.3|15
1728884400000|2024-10-14 05:40:00|608|607.4|608|607.4|608.3|607.7|607.9|607.3|14
1728884700000|2024-10-14 05:45:00|608.1|607.5|608.1|607.5|608.4|607.8|607.9|607.3|29
1728885000000|2024-10-14 05:50:00|608.2|607.6|608.3|607.7|608.4|607.8|608.1|607.5|16
1728885300000|2024-10-14 05:55:00|608.2|607.6|607.9|607.3|608.4|607.8|607.9|607.3|3
1728885600000|2024-10-14 06:00:00|608|607.4|608.4|607.8|608.6|608|607.9|607.3|64
1728885900000|2024-10-14 06:05:00|608.6|608|608.6|608|608.6|608|608.5|607.9|7
1728886200000|2024-10-14 06:10:00|608.4|607.8|608.4|607.8|608.4|607.8|608.2|607.6|6
1728886500000|2024-10-14 06:15:00|608.3|607.7|608.5|607.9|608.5|607.9|608.3|607.7|1
1728886800000|2024-10-14 06:20:00|608.4|607.8|608.1|607.5|608.6|608|607.3|606.7|116
1728887100000|2024-10-14 06:25:00|608|607.4|608.1|607.5|608.8|608.2|607.9|607.3|28
1728887400000|2024-10-14 06:30:00|607.9|607.3|607.4|606.8|608.1|607.5|607.4|606.8|10
1728887700000|2024-10-14 06:35:00|607.6|607|607.2|606.6|607.6|607|607.1|606.5|161
1728888000000|2024-10-14 06:40:00|607.3|606.7|607.4|606.8|607.6|607|607.1|606.5|15
1728888300000|2024-10-14 06:45:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|0
1728888600000|2024-10-14 06:50:00|607.1|606.5|607.2|606.6|607.4|606.8|607.1|606.5|17
1728888900000|2024-10-14 06:55:00|607.1|606.5|607.3|606.7|607.4|606.8|607.1|606.5|10
1728889200000|2024-10-14 07:00:00|607.2|606.6|606.4|605.8|607.3|606.7|606.3|605.7|43
1728889500000|2024-10-14 07:05:00|606.3|605.7|606.5|605.9|606.8|606.2|606.3|605.7|14
1728889800000|2024-10-14 07:10:00|606.8|606.2|607|606.4|607.1|606.5|606.8|606.2|5
1728890100000|2024-10-14 07:15:00|606.9|606.3|606.8|606.2|607.5|606.9|606.8|606.2|55
1728890400000|2024-10-14 07:20:00|606.9|606.3|606.8|606.2|607.1|606.5|606.8|606.2|8
1728890700000|2024-10-14 07:25:00|606.9|606.3|606.5|605.9|606.9|606.3|606.3|605.7|12
1728891000000|2024-10-14 07:30:00|606.6|606|606.3|605.7|607.1|606.5|605.2|604.6|322
1728891300000|2024-10-14 07:35:00|606.2|605.6|605.6|605|606.2|605.6|605.3|604.7|91
1728891600000|2024-10-14 07:40:00|605.8|605.2|605.4|604.8|605.8|605.2|604.9|604.3|54
1728891900000|2024-10-14 07:45:00|605.1|604.5|604.1|603.5|605.1|604.5|604.1|603.5|48
1728892200000|2024-10-14 07:50:00|604.4|603.8|604.1|603.5|604.6|604|603.9|603.3|103
1728892500000|2024-10-14 07:55:00|603.9|603.3|604.1|603.5|604.1|603.5|603.8|603.2|33
1728892800000|2024-10-14 08:00:00|604|603.4|604.4|603.8|604.7|604.1|604|603.4|37
1728893100000|2024-10-14 08:05:00|604.6|604|604.8|604.2|604.8|604.2|604.3|603.7|55
1728893400000|2024-10-14 08:10:00|604.9|604.3|604.9|604.3|605.1|604.5|604.8|604.2|26
1728893700000|2024-10-14 08:15:00|605.1|604.5|604.8|604.2|605.3|604.7|604.8|604.2|29
1728894000000|2024-10-14 08:20:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|4
1728894300000|2024-10-14 08:25:00|604.9|604.3|605.4|604.8|605.4|604.8|604.9|604.3|46
1728894600000|2024-10-14 08:30:00|605.3|604.7|605.4|604.8|605.5|604.9|605.3|604.7|38
1728894900000|2024-10-14 08:35:00|605.3|604.7|605.8|605.2|606|605.4|605.3|604.7|27
1728895200000|2024-10-14 08:40:00|605.9|605.3|605.8|605.2|606.1|605.5|605.8|605.2|21
1728895500000|2024-10-14 08:45:00|605.7|605.1|604.9|604.3|605.8|605.2|604.8|604.2|162
1728895800000|2024-10-14 08:50:00|604.8|604.2|605.6|605|605.6|605|604.8|604.2|37
1728896100000|2024-10-14 08:55:00|605.5|604.9|605.6|605|606|605.4|605.4|604.8|15
1728896400000|2024-10-14 09:00:00|605.8|605.2|606|605.4|606.1|605.5|605.8|605.2|38
1728896700000|2024-10-14 09:05:00|605.9|605.3|607.5|606.9|607.6|607|605.6|605|104
1728897000000|2024-10-14 09:10:00|607.3|606.7|607.1|606.5|607.4|606.8|606.8|606.2|47
1728897300000|2024-10-14 09:15:00|607.3|606.7|608.8|608.2|609.1|608.5|606.5|605.9|441
1728897600000|2024-10-14 09:20:00|608.9|608.3|610.1|609.5|610.1|609.5|608.1|607.5|307
1728897900000|2024-10-14 09:25:00|610.2|609.6|608.8|608.2|610.5|609.9|608.7|608.1|360
1728898200000|2024-10-14 09:30:00|609|608.4|608.6|608|609.2|608.6|607.9|607.3|82
1728898500000|2024-10-14 09:35:00|608.5|607.9|608.7|608.1|608.8|608.2|608.3|607.7|18
1728898800000|2024-10-14 09:40:00|608.8|608.2|609.6|609|609.8|609.2|608.7|608.1|54
1728899100000|2024-10-14 09:45:00|609.7|609.1|609.8|609.2|610.8|610.2|609.7|609.1|124
1728899400000|2024-10-14 09:50:00|610.2|609.6|610.3|609.7|610.8|610.2|610.2|609.6|55
1728899700000|2024-10-14 09:55:00|610.2|609.6|610.1|609.5|610.8|610.2|610.1|609.5|45
1728900000000|2024-10-14 10:00:00|610.2|609.6|610.1|609.5|610.6|610|610.1|609.5|30
1728900300000|2024-10-14 10:05:00|610.2|609.6|609.8|609.2|610.2|609.6|609.4|608.8|31
1728900600000|2024-10-14 10:10:00|609.7|609.1|609.6|609|609.7|609.1|609.2|608.6|29
1728900900000|2024-10-14 10:15:00|609.7|609.1|609.8|609.2|609.9|609.3|609.6|609|7
1728901200000|2024-10-14 10:20:00|609.9|609.3|609.9|609.3|610.1|609.5|609.8|609.2|11
1728901500000|2024-10-14 10:25:00|610|609.4|610.6|610|610.6|610|609.9|609.3|12
1728901800000|2024-10-14 10:30:00|610.7|610.1|610.6|610|610.8|610.2|610.6|610|18
1728902100000|2024-10-14 10:35:00|610.3|609.7|610.8|610.2|610.8|610.2|610.3|609.7|33
1728902400000|2024-10-14 10:40:00|610.7|610.1|611|610.4|611.2|610.6|610.3|609.7|38
1728902700000|2024-10-14 10:45:00|610.9|610.3|611.8|611.2|612.4|611.8|610.6|610|90
1728903000000|2024-10-14 10:50:00|611.7|611.1|611.7|611.1|612.2|611.6|611.6|611|34
1728903300000|2024-10-14 10:55:00|611.5|610.9|612.1|611.5|613.2|612.6|611.4|610.8|354
1728903600000|2024-10-14 11:00:00|612|611.4|611.9|611.3|612.4|611.8|611.7|611.1|19
1728903900000|2024-10-14 11:05:00|612|611.4|611.5|610.9|612|611.4|611.5|610.9|27
1728904200000|2024-10-14 11:10:00|611.6|611|610|609.4|611.7|611.1|610|609.4|99
1728904500000|2024-10-14 11:15:00|609.9|609.3|610.2|609.6|610.5|609.9|609.4|608.8|64
1728904800000|2024-10-14 11:20:00|610.3|609.7|611.2|610.6|611.5|610.9|610.2|609.6|53
1728905100000|2024-10-14 11:25:00|611|610.4|610.1|609.5|611|610.4|610.1|609.5|82
1728905400000|2024-10-14 11:30:00|610.2|609.6|610.8|610.2|611.2|610.6|610.2|609.6|47
1728905700000|2024-10-14 11:35:00|610.9|610.3|610.5|609.9|610.9|610.3|610.2|609.6|38
1728906000000|2024-10-14 11:40:00|610.7|610.1|609.4|608.8|610.7|610.1|609.4|608.8|32
1728906300000|2024-10-14 11:45:00|609.5|608.9|609.2|608.6|609.9|609.3|608.9|608.3|207
1728906600000|2024-10-14 11:50:00|609.1|608.5|609.2|608.6|609.4|608.8|609.1|608.5|50
1728906900000|2024-10-14 11:55:00|608.9|608.3|609.8|609.2|609.9|609.3|608.9|608.3|27
1728907200000|2024-10-14 12:00:00|609.7|609.1|609.5|608.9|610.1|609.5|609.5|608.9|55
1728907500000|2024-10-14 12:05:00|609.6|609|610.2|609.6|610.2|609.6|609.4|608.8|65
1728907800000|2024-10-14 12:10:00|609.9|609.3|609.9|609.3|610.1|609.5|609.5|608.9|158
1728908100000|2024-10-14 12:15:00|610|609.4|610|609.4|610.2|609.6|609.9|609.3|29
1728908400000|2024-10-14 12:20:00|610.1|609.5|609.2|608.6|610.2|609.6|609.2|608.6|101
1728908700000|2024-10-14 12:25:00|609.4|608.8|609.4|608.8|609.4|608.8|609.4|608.8|9
1728909000000|2024-10-14 12:30:00|609.2|608.6|608.9|608.3|609.2|608.6|608.7|608.1|43
1728909300000|2024-10-14 12:35:00|609|608.4|609.1|608.5|609.3|608.7|608|607.4|225
1728909600000|2024-10-14 12:40:00|608.9|608.3|608.2|607.6|608.9|608.3|608.2|607.6|60
1728912600000|2024-10-14 13:30:00|607.1|606.5|607.4|606.8|609.7|609.1|606.9|606.3|1243
1728912900000|2024-10-14 13:35:00|607.3|606.7|609.2|608.6|609.6|609|606.3|605.7|1223
1728913200000|2024-10-14 13:40:00|609.3|608.7|608.7|608.1|609.9|609.3|607.9|607.3|445
1728913500000|2024-10-14 13:45:00|608.4|607.8|608.4|607.8|608.5|607.9|606.9|606.3|480
1728913800000|2024-10-14 13:50:00|608.6|608|609.6|609|611.3|610.7|608.4|607.8|607
1728914100000|2024-10-14 13:55:00|609.8|609.2|609.6|609|610.2|609.6|608.7|608.1|320
1728914400000|2024-10-14 14:00:00|609.5|608.9|608.8|608.2|609.7|609.1|608.4|607.8|278
1728914700000|2024-10-14 14:05:00|609.1|608.5|607.6|607|609.1|608.5|607|606.4|293
1728915000000|2024-10-14 14:10:00|607.7|607.1|606.2|605.6|607.7|607.1|605.6|605|341
1728915300000|2024-10-14 14:15:00|606.3|605.7|606.4|605.8|606.8|606.2|605.6|605|292
1728915600000|2024-10-14 14:20:00|606.1|605.5|606.4|605.8|606.6|606|605.4|604.8|242
1728915900000|2024-10-14 14:25:00|606.3|605.7|606.1|605.5|606.8|606.2|605.9|605.3|193
1728916200000|2024-10-14 14:30:00|606|605.4|607.1|606.5|607.1|606.5|605.6|605|165
1728916500000|2024-10-14 14:35:00|607.2|606.6|607.1|606.5|607.8|607.2|605.9|605.3|561
1728916800000|2024-10-14 14:40:00|607.2|606.6|606.3|605.7|607.5|606.9|606.2|605.6|233
1728917100000|2024-10-14 14:45:00|606.4|605.8|606.1|605.5|606.8|606.2|606.1|605.5|153
1728917400000|2024-10-14 14:50:00|606.2|605.6|606.1|605.5|606.5|605.9|605.3|604.7|316
1728917700000|2024-10-14 14:55:00|606|605.4|605.4|604.8|606|605.4|605.1|604.5|267
1728918000000|2024-10-14 15:00:00|605.3|604.7|604.2|603.6|605.3|604.7|603.3|602.7|635
1728918300000|2024-10-14 15:05:00|604.1|603.5|604.6|604|604.7|604.1|603.6|603|283
1728918600000|2024-10-14 15:10:00|604.7|604.1|603.4|602.8|604.7|604.1|603.3|602.7|171
1728918900000|2024-10-14 15:15:00|603.3|602.7|602|601.4|603.5|602.9|601.5|600.9|819
1728919200000|2024-10-14 15:20:00|602.1|601.5|600.7|600.1|602.1|601.5|600.7|600.1|792
1728919500000|2024-10-14 15:25:00|600.8|600.2|601|600.4|601|600.4|600.5|599.9|332
1728919800000|2024-10-14 15:30:00|601.2|600.6|600.5|599.9|601.6|601|600|599.4|599
1728920100000|2024-10-14 15:35:00|600.6|600|601.5|600.9|601.5|600.9|600.4|599.8|192
1728920400000|2024-10-14 15:40:00|601.4|600.8|601.1|600.5|601.5|600.9|600.8|600.2|325
1728920700000|2024-10-14 15:45:00|601.2|600.6|600.7|600.1|601.6|601|600.7|600.1|138
1728921000000|2024-10-14 15:50:00|601|600.4|601.5|600.9|601.8|601.2|600.7|600.1|415
1728921300000|2024-10-14 15:55:00|601.3|600.7|601.9|601.3|602.1|601.5|601.3|600.7|424
1728921600000|2024-10-14 16:00:00|601.8|601.2|602|601.4|602.2|601.6|601.5|600.9|287
1728921900000|2024-10-14 16:05:00|601.9|601.3|601.2|600.6|602.1|601.5|600.7|600.1|209
1728922200000|2024-10-14 16:10:00|601.1|600.5|601.7|601.1|601.9|601.3|600.8|600.2|192
1728922500000|2024-10-14 16:15:00|601.5|600.9|601.2|600.6|601.7|601.1|601|600.4|184
1728922800000|2024-10-14 16:20:00|601.1|600.5|601.2|600.6|601.6|601|600.7|600.1|255
1728923100000|2024-10-14 16:25:00|601.3|600.7|600.7|600.1|601.5|600.9|600.4|599.8|282
1728923400000|2024-10-14 16:30:00|600.8|600.2|600.8|600.2|601.2|600.6|600.5|599.9|231
1728923700000|2024-10-14 16:35:00|600.9|600.3|600.5|599.9|601|600.4|600.5|599.9|199
1728924000000|2024-10-14 16:40:00|600.4|599.8|600.2|599.6|600.7|600.1|600|599.4|169
1728924300000|2024-10-14 16:45:00|600.3|599.7|600|599.4|600.7|600.1|599.8|599.2|125
1728924600000|2024-10-14 16:50:00|599.9|599.3|598.2|597.6|599.9|599.3|598.2|597.6|768
1728924900000|2024-10-14 16:55:00|598.5|597.9|599.2|598.6|600.1|599.5|598.2|597.6|507
1728925200000|2024-10-14 17:00:00|599.1|598.5|598.7|598.1|599.2|598.6|598.5|597.9|179
1728925500000|2024-10-14 17:05:00|598.6|598|598.4|597.8|598.7|598.1|598.2|597.6|222
1728925800000|2024-10-14 17:10:00|598.5|597.9|596.7|596.1|598.5|597.9|596.7|596.1|475
1728926100000|2024-10-14 17:15:00|596.5|595.9|597.7|597.1|598.1|597.5|596.5|595.9|470
1728926400000|2024-10-14 17:20:00|597.6|597|598.4|597.8|598.4|597.8|597.5|596.9|176
1728926700000|2024-10-14 17:25:00|598.3|597.7|598.1|597.5|598.6|598|597.9|597.3|262
1728927000000|2024-10-14 17:30:00|598.2|597.6|597.9|597.3|598.2|597.6|597.3|596.7|415
1728927300000|2024-10-14 17:35:00|597.7|597.1|598|597.4|598|597.4|597.7|597.1|326
1728927600000|2024-10-14 17:40:00|597.9|597.3|597.9|597.3|598.1|597.5|597.7|597.1|684
1728927900000|2024-10-14 17:45:00|598|597.4|596.9|596.3|598|597.4|596.7|596.1|260
1728928200000|2024-10-14 17:50:00|596.8|596.2|596.6|596|597.2|596.6|596.6|596|336
1728928500000|2024-10-14 17:55:00|596.7|596.1|596.5|595.9|596.9|596.3|596.5|595.9|223
1728928800000|2024-10-14 18:00:00|596.6|596|597|596.4|597.2|596.6|596.6|596|591
1728929100000|2024-10-14 18:05:00|597.1|596.5|597|596.4|597.3|596.7|597|596.4|503
1728929400000|2024-10-14 18:10:00|597.1|596.5|597.5|596.9|597.5|596.9|596.7|596.1|3400
1728929700000|2024-10-14 18:15:00|597.7|597.1|599|598.4|599.6|599|597.7|597.1|1900
1728950400000|2024-10-15 00:00:00|597.5|596.9|596.9|596.3|599.2|598.6|596.4|595.8|340
1728950700000|2024-10-15 00:05:00|596.7|596.1|594.8|594.2|596.7|596.1|594.3|593.7|272
1728951000000|2024-10-15 00:10:00|594.7|594.1|594.1|593.5|594.8|594.2|594.1|593.5|149
1728951300000|2024-10-15 00:15:00|594.2|593.6|594.6|594|594.6|594|594.1|593.5|63
1728951600000|2024-10-15 00:20:00|594.7|594.1|594.6|594|594.7|594.1|594.4|593.8|18
1728951900000|2024-10-15 00:25:00|594.7|594.1|595.1|594.5|595.3|594.7|594.7|594.1|48
1728952200000|2024-10-15 00:30:00|595|594.4|595.4|594.8|595.6|595|594.9|594.3|20
1728952500000|2024-10-15 00:35:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|11
1728952800000|2024-10-15 00:40:00|595.2|594.6|595.1|594.5|595.2|594.6|595.1|594.5|6
1728953100000|2024-10-15 00:45:00|594.9|594.3|595|594.4|595.2|594.6|594.9|594.3|15
1728953400000|2024-10-15 00:50:00|594.9|594.3|595.2|594.6|595.4|594.8|594.9|594.3|18
1728953700000|2024-10-15 00:55:00|595.1|594.5|594.9|594.3|595.2|594.6|594.4|593.8|36
1728954000000|2024-10-15 01:00:00|595|594.4|595|594.4|595.9|595.3|594.7|594.1|76
1728954300000|2024-10-15 01:05:00|595.1|594.5|594.9|594.3|595.4|594.8|594.8|594.2|27
1728954600000|2024-10-15 01:10:00|595|594.4|595.1|594.5|595.5|594.9|595|594.4|17
1728954900000|2024-10-15 01:15:00|595|594.4|595.1|594.5|595.1|594.5|595|594.4|1
1728955200000|2024-10-15 01:20:00|595|594.4|594.8|594.2|595.3|594.7|594.8|594.2|16
1728955500000|2024-10-15 01:25:00|594.7|594.1|594.6|594|594.7|594.1|594.6|594|6
1728955800000|2024-10-15 01:30:00|594.4|593.8|594.6|594|594.8|594.2|594.4|593.8|14
1728956100000|2024-10-15 01:35:00|594.5|593.9|594.8|594.2|594.9|594.3|594.5|593.9|17
1728956400000|2024-10-15 01:40:00|594.9|594.3|594.6|594|594.9|594.3|594.6|594|8
1728956700000|2024-10-15 01:45:00|594.7|594.1|595.4|594.8|595.4|594.8|594.6|594|36
1728957000000|2024-10-15 01:50:00|595.3|594.7|595.2|594.6|595.4|594.8|594.8|594.2|61
1728957300000|2024-10-15 01:55:00|595.1|594.5|594.9|594.3|595.1|594.5|594.9|594.3|8
1728957600000|2024-10-15 02:00:00|594.8|594.2|595.2|594.6|595.4|594.8|594.8|594.2|19
1728957900000|2024-10-15 02:05:00|595.3|594.7|595.2|594.6|595.5|594.9|595.1|594.5|5
1728958200000|2024-10-15 02:10:00|595.3|594.7|595.4|594.8|595.4|594.8|595.2|594.6|9
1728958500000|2024-10-15 02:15:00|595.6|595|595.4|594.8|595.6|595|595.4|594.8|6
1728958800000|2024-10-15 02:20:00|595.6|595|595.2|594.6|595.6|595|595.2|594.6|5
1728959100000|2024-10-15 02:25:00|595.3|594.7|595.1|594.5|595.4|594.8|595.1|594.5|19
1728959400000|2024-10-15 02:30:00|595|594.4|594.8|594.2|595|594.4|594.7|594.1|23
1728959700000|2024-10-15 02:35:00|594.9|594.3|595.1|594.5|595.1|594.5|594.9|594.3|3
1728960000000|2024-10-15 02:40:00|594.9|594.3|594.8|594.2|595.2|594.6|594.8|594.2|7
1728960300000|2024-10-15 02:45:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|9
1728960600000|2024-10-15 02:50:00|594.6|594|594.1|593.5|594.7|594.1|594.1|593.5|46
1728960900000|2024-10-15 02:55:00|593.9|593.3|594.1|593.5|594.2|593.6|593.9|593.3|34
1728961200000|2024-10-15 03:00:00|594.2|593.6|594.2|593.6|594.2|593.6|594.1|593.5|0
1728961500000|2024-10-15 03:05:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|95
1728961800000|2024-10-15 03:10:00|593.9|593.3|594.1|593.5|594.2|593.6|593.9|593.3|36
1728962100000|2024-10-15 03:15:00|593.9|593.3|593.9|593.3|593.9|593.3|593.9|593.3|31
1728962400000|2024-10-15 03:20:00|593.8|593.2|593.9|593.3|593.9|593.3|593.8|593.2|16
1728962700000|2024-10-15 03:25:00|594|593.4|593.9|593.3|594|593.4|593.9|593.3|5
1728963000000|2024-10-15 03:30:00|594|593.4|593.9|593.3|594|593.4|593.9|593.3|2
1728963300000|2024-10-15 03:35:00|594|593.4|593.2|592.6|594.2|593.6|593.2|592.6|57
1728963600000|2024-10-15 03:40:00|593.5|592.9|593.5|592.9|593.5|592.9|593.3|592.7|51
1728963900000|2024-10-15 03:45:00|593.4|592.8|593.4|592.8|593.5|592.9|593.4|592.8|4
1728964200000|2024-10-15 03:50:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|11
1728964500000|2024-10-15 03:55:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|2
1728964800000|2024-10-15 04:00:00|593.5|592.9|593.5|592.9|593.5|592.9|593.5|592.9|13
1728965100000|2024-10-15 04:05:00|||||||||2
1728965400000|2024-10-15 04:10:00|593.4|592.8|593.7|593.1|593.7|593.1|593.3|592.7|17
1728965700000|2024-10-15 04:15:00|593.6|593|593.7|593.1|593.7|593.1|593.5|592.9|4
1728966000000|2024-10-15 04:20:00|593.6|593|593.5|592.9|593.6|593|593.5|592.9|3
1728966300000|2024-10-15 04:25:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|12
1728966600000|2024-10-15 04:30:00|593.7|593.1|593.7|593.1|594|593.4|593.6|593|22
1728966900000|2024-10-15 04:35:00|593.6|593|593.5|592.9|593.6|593|593.2|592.6|79
1728967200000|2024-10-15 04:40:00|593.4|592.8|593.6|593|593.7|593.1|593.4|592.8|10
1728967500000|2024-10-15 04:45:00|||||||||1
1728967800000|2024-10-15 04:50:00|||||||||2
1728968100000|2024-10-15 04:55:00|593.7|593.1|593.6|593|593.8|593.2|593.6|593|9
1728968400000|2024-10-15 05:00:00|||||||||5
1728968700000|2024-10-15 05:05:00|593.3|592.7|593.2|592.6|593.3|592.7|593.1|592.5|54
1728969000000|2024-10-15 05:10:00|593.1|592.5|592.2|591.6|593.1|592.5|592.1|591.5|115
1728969300000|2024-10-15 05:15:00|592|591.4|590.8|590.2|592|591.4|590.6|590|431
1728969600000|2024-10-15 05:20:00|590.7|590.1|590.6|590|591|590.4|590.6|590|44
1728969900000|2024-10-15 05:25:00|590.7|590.1|591.5|590.9|591.5|590.9|590.5|589.9|109
1728970200000|2024-10-15 05:30:00|591|590.4|591|590.4|591.4|590.8|591|590.4|118
1728970500000|2024-10-15 05:35:00|591.2|590.6|591.9|591.3|592.2|591.6|591|590.4|132
1728970800000|2024-10-15 05:40:00|591.7|591.1|592|591.4|592|591.4|591.7|591.1|21
1728971100000|2024-10-15 05:45:00|592.2|591.6|592|591.4|592.6|592|592|591.4|139
1728971400000|2024-10-15 05:50:00|592.2|591.6|591.1|590.5|592.3|591.7|591.1|590.5|119
1728971700000|2024-10-15 05:55:00|591|590.4|591|590.4|591.4|590.8|590.9|590.3|69
1728972000000|2024-10-15 06:00:00|591.1|590.5|591|590.4|591.1|590.5|591|590.4|12
1728972300000|2024-10-15 06:05:00|591.1|590.5|591.4|590.8|591.5|590.9|591|590.4|76
1728972600000|2024-10-15 06:10:00|591.2|590.6|591|590.4|591.2|590.6|590.5|589.9|135
1728972900000|2024-10-15 06:15:00|590.9|590.3|591.2|590.6|591.3|590.7|590.8|590.2|37
1728973200000|2024-10-15 06:20:00|591.4|590.8|592.4|591.8|592.4|591.8|591.4|590.8|37
1728973500000|2024-10-15 06:25:00|592.3|591.7|591.7|591.1|592.3|591.7|591.7|591.1|29
1728973800000|2024-10-15 06:30:00|592|591.4|592|591.4|592.2|591.6|591.9|591.3|27
1728974100000|2024-10-15 06:35:00|591.9|591.3|592|591.4|592.3|591.7|591.9|591.3|27
1728974400000|2024-10-15 06:40:00|591.9|591.3|591.9|591.3|592.2|591.6|591.5|590.9|22
1728974700000|2024-10-15 06:45:00|592|591.4|592.4|591.8|592.5|591.9|591.9|591.3|20
1728975000000|2024-10-15 06:50:00|592.7|592.1|592.5|591.9|592.7|592.1|592.4|591.8|36
1728975300000|2024-10-15 06:55:00|592.4|591.8|592.5|591.9|592.7|592.1|592.4|591.8|19
1728975600000|2024-10-15 07:00:00|592.7|592.1|591.5|590.9|592.7|592.1|591.5|590.9|57
1728975900000|2024-10-15 07:05:00|591.7|591.1|591|590.4|591.7|591.1|591|590.4|86
1728976200000|2024-10-15 07:10:00|591.2|590.6|591.5|590.9|591.6|591|591.2|590.6|27
1728976500000|2024-10-15 07:15:00|591.4|590.8|591.4|590.8|591.5|590.9|591.2|590.6|9
1728976800000|2024-10-15 07:20:00|590.7|590.1|591.3|590.7|591.4|590.8|590.7|590.1|94
1728977100000|2024-10-15 07:25:00|591.2|590.6|590.7|590.1|591.2|590.6|590.7|590.1|43
1728977400000|2024-10-15 07:30:00|591|590.4|591.4|590.8|591.4|590.8|590.7|590.1|96
1728977700000|2024-10-15 07:35:00|591.2|590.6|591.1|590.5|591.6|591|591.1|590.5|61
1728978000000|2024-10-15 07:40:00|591|590.4|592.2|591.6|592.4|591.8|590.9|590.3|98
1728978300000|2024-10-15 07:45:00|591.9|591.3|592.1|591.5|592.1|591.5|591.5|590.9|47
1728978600000|2024-10-15 07:50:00|591.9|591.3|591.9|591.3|592.1|591.5|591.9|591.3|2
1728978900000|2024-10-15 07:55:00|591.7|591.1|592.4|591.8|592.4|591.8|591.4|590.8|31
1728979200000|2024-10-15 08:00:00|592.5|591.9|593.2|592.6|593.3|592.7|592.2|591.6|80
1728979500000|2024-10-15 08:05:00|593.3|592.7|594|593.4|594.4|593.8|593.2|592.6|123
1728979800000|2024-10-15 08:10:00|593.9|593.3|594.2|593.6|594.2|593.6|593.9|593.3|36
1728980100000|2024-10-15 08:15:00|594|593.4|593.9|593.3|594|593.4|593.7|593.1|31
1728980400000|2024-10-15 08:20:00|594|593.4|593.9|593.3|594.1|593.5|593.7|593.1|29
1728980700000|2024-10-15 08:25:00|594|593.4|593.9|593.3|594.2|593.6|593.9|593.3|22
1728981000000|2024-10-15 08:30:00|593.7|593.1|594.3|593.7|594.3|593.7|593.4|592.8|45
1728981300000|2024-10-15 08:35:00|594.2|593.6|594.9|594.3|595|594.4|594.2|593.6|81
1728981600000|2024-10-15 08:40:00|595|594.4|595|594.4|595|594.4|594.8|594.2|22
1728981900000|2024-10-15 08:45:00|594.9|594.3|593.4|592.8|595|594.4|592.9|592.3|225
1728982200000|2024-10-15 08:50:00|593.3|592.7|592.9|592.3|593.7|593.1|591.9|591.3|267
1728982500000|2024-10-15 08:55:00|592.8|592.2|593.4|592.8|593.4|592.8|592|591.4|305
1728982800000|2024-10-15 09:00:00|593.5|592.9|592.8|592.2|593.9|593.3|592.4|591.8|236
1728983100000|2024-10-15 09:05:00|592.9|592.3|593.4|592.8|594|593.4|592.6|592|131
1728983400000|2024-10-15 09:10:00|593.6|593|593.1|592.5|593.6|593|592.8|592.2|61
1728983700000|2024-10-15 09:15:00|593|592.4|594|593.4|594|593.4|592.8|592.2|45
1728984000000|2024-10-15 09:20:00|593.9|593.3|593.6|593|593.9|593.3|593.5|592.9|46
1728984300000|2024-10-15 09:25:00|593.8|593.2|593.3|592.7|593.8|593.2|593.1|592.5|34
1728984600000|2024-10-15 09:30:00|593.1|592.5|593.1|592.5|593.3|592.7|592.8|592.2|23
1728984900000|2024-10-15 09:35:00|593|592.4|593.1|592.5|593.5|592.9|593|592.4|28
1728985200000|2024-10-15 09:40:00|593|592.4|592.8|592.2|593.4|592.8|592.8|592.2|21
1728985500000|2024-10-15 09:45:00|592.9|592.3|593.6|593|593.6|593|592.9|592.3|58
1728985800000|2024-10-15 09:50:00|593.5|592.9|594|593.4|594|593.4|593.4|592.8|60
1728986100000|2024-10-15 09:55:00|593.8|593.2|593.5|592.9|593.8|593.2|593.3|592.7|88
1728986400000|2024-10-15 10:00:00|593.6|593|593.6|593|594|593.4|593.6|593|24
1728986700000|2024-10-15 10:05:00|593.7|593.1|593.8|593.2|594|593.4|593.5|592.9|18
1728987000000|2024-10-15 10:10:00|594|593.4|594|593.4|594|593.4|593.7|593.1|35
1728987300000|2024-10-15 10:15:00|593.9|593.3|593.1|592.5|594|593.4|593.1|592.5|32
1728987600000|2024-10-15 10:20:00|593.3|592.7|593.2|592.6|593.5|592.9|593.2|592.6|29
1728987900000|2024-10-15 10:25:00|593.3|592.7|593.7|593.1|594|593.4|593.3|592.7|12
1728988200000|2024-10-15 10:30:00|593.8|593.2|593.3|592.7|594|593.4|593.1|592.5|82
1728988500000|2024-10-15 10:35:00|593.2|592.6|593|592.4|593.3|592.7|592.7|592.1|20
1728988800000|2024-10-15 10:40:00|592.8|592.2|592.8|592.2|592.8|592.2|592.7|592.1|7
1728989100000|2024-10-15 10:45:00|592.9|592.3|593|592.4|593.4|592.8|592.7|592.1|227
1728989400000|2024-10-15 10:50:00|592.8|592.2|592.8|592.2|593|592.4|592.3|591.7|100
1728989700000|2024-10-15 10:55:00|592.7|592.1|592.5|591.9|592.8|592.2|592.5|591.9|15
1728990000000|2024-10-15 11:00:00|592.6|592|593|592.4|593.1|592.5|592.6|592|28
1728990300000|2024-10-15 11:05:00|592.9|592.3|593|592.4|593.1|592.5|592.7|592.1|12
1728990600000|2024-10-15 11:10:00|592.9|592.3|592.7|592.1|592.9|592.3|592.7|592.1|6
1728990900000|2024-10-15 11:15:00|592.6|592|593.2|592.6|593.3|592.7|592.6|592|20
1728991200000|2024-10-15 11:20:00|593.1|592.5|593.6|593|594|593.4|593.1|592.5|55
1728991500000|2024-10-15 11:25:00|593.7|593.1|594.2|593.6|594.5|593.9|593.4|592.8|72
1728991800000|2024-10-15 11:30:00|594.3|593.7|595.5|594.9|595.6|595|594.2|593.6|246
1728992100000|2024-10-15 11:35:00|595.3|594.7|596|595.4|596.5|595.9|595.3|594.7|131
1728992400000|2024-10-15 11:40:00|596.1|595.5|596.7|596.1|597.1|596.5|596.1|595.5|193
1728992700000|2024-10-15 11:45:00|596.6|596|596.6|596|597|596.4|596.4|595.8|107
1728993000000|2024-10-15 11:50:00|596.8|596.2|596.9|596.3|596.9|596.3|596.2|595.6|154
1728993300000|2024-10-15 11:55:00|597.2|596.6|597.4|596.8|597.9|597.3|597.1|596.5|260
1728993600000|2024-10-15 12:00:00|597.2|596.6|597.2|596.6|597.7|597.1|597.2|596.6|137
1728993900000|2024-10-15 12:05:00|597.4|596.8|596.9|596.3|597.7|597.1|596.9|596.3|154
1728994200000|2024-10-15 12:10:00|597.2|596.6|597.4|596.8|597.7|597.1|596.9|596.3|142
1728994500000|2024-10-15 12:15:00|597.2|596.6|596.7|596.1|597.5|596.9|596.2|595.6|139
1728994800000|2024-10-15 12:20:00|596.5|595.9|596.9|596.3|596.9|596.3|596.5|595.9|109
1728995100000|2024-10-15 12:25:00|596.8|596.2|595.7|595.1|596.9|596.3|594.8|594.2|369
1728995400000|2024-10-15 12:30:00|595.8|595.2|595.7|595.1|595.9|595.3|595.3|594.7|105
1728995700000|2024-10-15 12:35:00|595.5|594.9|594.2|593.6|595.7|595.1|594.2|593.6|183
1728996000000|2024-10-15 12:40:00|594|593.4|594.2|593.6|594.9|594.3|593|592.4|461
1728999000000|2024-10-15 13:30:00|593.2|592.6|590.7|590.1|595.6|595|590.4|589.8|1961
1728999300000|2024-10-15 13:35:00|590.6|590|594.3|593.7|594.3|593.7|590.5|589.9|492
1728999600000|2024-10-15 13:40:00|594.1|593.5|594|593.4|594.6|594|593.3|592.7|561
1728999900000|2024-10-15 13:45:00|593.5|592.9|592.5|591.9|593.5|592.9|591.6|591|1110
1729000200000|2024-10-15 13:50:00|592.4|591.8|593|592.4|593.1|592.5|592.1|591.5|426
1729000500000|2024-10-15 13:55:00|593.3|592.7|594.1|593.5|595|594.4|592.5|591.9|870
1729000800000|2024-10-15 14:00:00|593.9|593.3|592.9|592.3|594.1|593.5|592.1|591.5|666
1729001100000|2024-10-15 14:05:00|592.7|592.1|594.6|594|594.6|594|592.2|591.6|680
1729001400000|2024-10-15 14:10:00|594.4|593.8|594.8|594.2|595.3|594.7|594.3|593.7|755
1729001700000|2024-10-15 14:15:00|594.7|594.1|594|593.4|595.4|594.8|594|593.4|384
1729002000000|2024-10-15 14:20:00|594.1|593.5|593.8|593.2|594.6|594|593.6|593|470
1729002300000|2024-10-15 14:25:00|593.9|593.3|592.8|592.2|594.5|593.9|592.8|592.2|456
1729002600000|2024-10-15 14:30:00|593|592.4|593.3|592.7|594.5|593.9|592.8|592.2|358
1729002900000|2024-10-15 14:35:00|593.4|592.8|593.1|592.5|593.8|593.2|592.4|591.8|459
1729003200000|2024-10-15 14:40:00|593|592.4|592.9|592.3|593|592.4|591.7|591.1|548
1729003500000|2024-10-15 14:45:00|593.1|592.5|595.6|595|595.8|595.2|593.1|592.5|829
1729003800000|2024-10-15 14:50:00|595.5|594.9|595|594.4|596.3|595.7|594.6|594|495
1729004100000|2024-10-15 14:55:00|594.8|594.2|594.3|593.7|594.8|594.2|593.8|593.2|385
1729004400000|2024-10-15 15:00:00|594.2|593.6|595.5|594.9|595.8|595.2|593.8|593.2|374
1729004700000|2024-10-15 15:05:00|595.3|594.7|595.5|594.9|596.3|595.7|595.3|594.7|293
1729005000000|2024-10-15 15:10:00|595.8|595.2|594.5|593.9|595.9|595.3|594.3|593.7|352
1729005300000|2024-10-15 15:15:00|594.6|594|595.1|594.5|595.5|594.9|594.1|593.5|1396
1729005600000|2024-10-15 15:20:00|595|594.4|595.3|594.7|595.5|594.9|594.6|594|207
1729005900000|2024-10-15 15:25:00|595.2|594.6|594.8|594.2|595.5|594.9|594.5|593.9|360
1729006200000|2024-10-15 15:30:00|594.6|594|595.6|595|596.2|595.6|594.6|594|299
1729006500000|2024-10-15 15:35:00|595.7|595.1|594.8|594.2|596.2|595.6|594.6|594|295
1729006800000|2024-10-15 15:40:00|594.7|594.1|595|594.4|595.1|594.5|594.2|593.6|281
1729007100000|2024-10-15 15:45:00|594.8|594.2|594.3|593.7|594.8|594.2|593.8|593.2|774
1729007400000|2024-10-15 15:50:00|594.2|593.6|593.6|593|594.2|593.6|593.5|592.9|169
1729007700000|2024-10-15 15:55:00|593.7|593.1|593.5|592.9|593.7|593.1|592.8|592.2|302
1729008000000|2024-10-15 16:00:00|593.4|592.8|593.3|592.7|593.8|593.2|593.2|592.6|260
1729008300000|2024-10-15 16:05:00|593.2|592.6|593|592.4|593.5|592.9|592.5|591.9|282
1729008600000|2024-10-15 16:10:00|592.9|592.3|592.9|592.3|593.4|592.8|592.8|592.2|236
1729008900000|2024-10-15 16:15:00|593|592.4|592.8|592.2|593.5|592.9|592.8|592.2|342
1729009200000|2024-10-15 16:20:00|592.5|591.9|592.6|592|593.1|592.5|592.3|591.7|259
1729009500000|2024-10-15 16:25:00|592.5|591.9|592.2|591.6|592.6|592|592.2|591.6|523
1729009800000|2024-10-15 16:30:00|591.9|591.3|592.5|591.9|592.8|592.2|591.8|591.2|238
1729010100000|2024-10-15 16:35:00|592.3|591.7|591.2|590.6|592.3|591.7|590.8|590.2|312
1729010400000|2024-10-15 16:40:00|591.3|590.7|591.2|590.6|591.5|590.9|591|590.4|309
1729010700000|2024-10-15 16:45:00|591.3|590.7|591.6|591|592.2|591.6|591.2|590.6|325
1729011000000|2024-10-15 16:50:00|591.7|591.1|591.8|591.2|592.2|591.6|591.5|590.9|283
1729011300000|2024-10-15 16:55:00|591.9|591.3|591.7|591.1|592|591.4|591.3|590.7|236
1729011600000|2024-10-15 17:00:00|591.8|591.2|590.5|589.9|591.8|591.2|590.4|589.8|403
1729011900000|2024-10-15 17:05:00|590.7|590.1|590.5|589.9|590.8|590.2|590.4|589.8|198
1729012200000|2024-10-15 17:10:00|590.4|589.8|591|590.4|591|590.4|590.3|589.7|627
1729012500000|2024-10-15 17:15:00|591.3|590.7|591.8|591.2|592.2|591.6|591.3|590.7|221
1729012800000|2024-10-15 17:20:00|591.9|591.3|592|591.4|592.4|591.8|591.8|591.2|264
1729013100000|2024-10-15 17:25:00|591.8|591.2|591.6|591|592|591.4|591.5|590.9|95
1729013400000|2024-10-15 17:30:00|591.5|590.9|591.7|591.1|591.8|591.2|591.4|590.8|107
1729013700000|2024-10-15 17:35:00|591.6|591|591.2|590.6|592|591.4|591.2|590.6|120
1729014000000|2024-10-15 17:40:00|591.1|590.5|591.2|590.6|591.4|590.8|591|590.4|63
1729014300000|2024-10-15 17:45:00|591.1|590.5|591.2|590.6|591.4|590.8|590.8|590.2|246
1729014600000|2024-10-15 17:50:00|591.3|590.7|591.9|591.3|592|591.4|591.2|590.6|194
1729014900000|2024-10-15 17:55:00|591.8|591.2|591.9|591.3|592.3|591.7|591.6|591|254
1729015200000|2024-10-15 18:00:00|592.1|591.5|592.3|591.7|592.4|591.8|591.8|591.2|226
1729015500000|2024-10-15 18:05:00|592.1|591.5|592.8|592.2|593.3|592.7|592.1|591.5|442
1729015800000|2024-10-15 18:10:00|592.7|592.1|591.3|590.7|593.3|592.7|591.1|590.5|1424
1729016100000|2024-10-15 18:15:00|591.6|591|593|592.4|593.4|592.8|591.6|591|467
1729036800000|2024-10-16 00:00:00|592.2|591.6|594.6|594|594.9|594.3|591.8|591.2|279
1729037100000|2024-10-16 00:05:00|594.5|593.9|594.2|593.6|594.6|594|594|593.4|43
1729037400000|2024-10-16 00:10:00|594.1|593.5|594.6|594|595|594.4|594.1|593.5|47
1729037700000|2024-10-16 00:15:00|594.5|593.9|594.3|593.7|594.6|594|594.1|593.5|59
1729038000000|2024-10-16 00:20:00|594.2|593.6|594.5|593.9|594.6|594|594.1|593.5|20
1729038300000|2024-10-16 00:25:00|594.4|593.8|594.5|593.9|594.6|594|594|593.4|38
1729038600000|2024-10-16 00:30:00|594.7|594.1|594.1|593.5|594.9|594.3|594.1|593.5|49
1729038900000|2024-10-16 00:35:00|594|593.4|594.3|593.7|594.3|593.7|593.9|593.3|32
1729039200000|2024-10-16 00:40:00|594.4|593.8|593.9|593.3|594.4|593.8|593.9|593.3|16
1729039500000|2024-10-16 00:45:00|593.8|593.2|593.8|593.2|594|593.4|593.6|593|32
1729039800000|2024-10-16 00:50:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|8
1729040100000|2024-10-16 00:55:00|593.8|593.2|593.3|592.7|593.9|593.3|593|592.4|27
1729040400000|2024-10-16 01:00:00|593.1|592.5|593.8|593.2|594|593.4|593.1|592.5|21
1729040700000|2024-10-16 01:05:00|593.9|593.3|593.8|593.2|594.1|593.5|593.7|593.1|6
1729041000000|2024-10-16 01:10:00|593.6|593|594.1|593.5|594.2|593.6|593.6|593|40
1729041300000|2024-10-16 01:15:00|593.8|593.2|593.8|593.2|594.1|593.5|593.7|593.1|14
1729041600000|2024-10-16 01:20:00|593.9|593.3|594.1|593.5|594.2|593.6|593.8|593.2|11
1729041900000|2024-10-16 01:25:00|594.2|593.6|594.1|593.5|594.2|593.6|593.9|593.3|5
1729042200000|2024-10-16 01:30:00|594.2|593.6|593.9|593.3|594.4|593.8|593.9|593.3|18
1729042500000|2024-10-16 01:35:00|593.7|593.1|593.8|593.2|593.9|593.3|593.6|593|6
1729042800000|2024-10-16 01:40:00|593.9|593.3|594|593.4|594.3|593.7|593.8|593.2|35
1729043100000|2024-10-16 01:45:00|594.1|593.5|593.8|593.2|594.1|593.5|593.6|593|9
1729043400000|2024-10-16 01:50:00|593.9|593.3|594.1|593.5|594.3|593.7|593.9|593.3|11
1729043700000|2024-10-16 01:55:00|593.9|593.3|594.1|593.5|594.4|593.8|593.9|593.3|37
1729044000000|2024-10-16 02:00:00|594.3|593.7|594.1|593.5|594.4|593.8|593.9|593.3|27
1729044300000|2024-10-16 02:05:00|594|593.4|594|593.4|594.1|593.5|593.9|593.3|14
1729044600000|2024-10-16 02:10:00|594.1|593.5|593.4|592.8|594.1|593.5|593.4|592.8|17
1729044900000|2024-10-16 02:15:00|593.2|592.6|593.3|592.7|593.3|592.7|593|592.4|16
1729045200000|2024-10-16 02:20:00|593.1|592.5|593.1|592.5|593.1|592.5|593.1|592.5|6
1729045500000|2024-10-16 02:25:00|593.2|592.6|593.3|592.7|593.4|592.8|593.1|592.5|9
1729045800000|2024-10-16 02:30:00|593.1|592.5|593.3|592.7|593.4|592.8|593|592.4|12
1729046100000|2024-10-16 02:35:00|593.1|592.5|593|592.4|593.1|592.5|593|592.4|3
1729046400000|2024-10-16 02:40:00|593.1|592.5|593.6|593|593.6|593|593.1|592.5|10
1729046700000|2024-10-16 02:45:00|593.8|593.2|593.9|593.3|593.9|593.3|593.6|593|3
1729047000000|2024-10-16 02:50:00|593.8|593.2|593.4|592.8|593.8|593.2|593.4|592.8|7
1729047300000|2024-10-16 02:55:00|593.5|592.9|593.9|593.3|594|593.4|593.5|592.9|11
1729047600000|2024-10-16 03:00:00|594|593.4|594.3|593.7|594.4|593.8|594|593.4|52
1729047900000|2024-10-16 03:05:00|594.1|593.5|593.6|593|594.1|593.5|593.3|592.7|35
1729048200000|2024-10-16 03:10:00|593.7|593.1|593.6|593|593.8|593.2|593.6|593|13
1729048500000|2024-10-16 03:15:00|593.5|592.9|593.5|592.9|593.5|592.9|593.5|592.9|1
1729048800000|2024-10-16 03:20:00|593.6|593|593.9|593.3|594|593.4|593.6|593|13
1729049100000|2024-10-16 03:25:00|593.8|593.2|594|593.4|594.1|593.5|593.8|593.2|9
1729049400000|2024-10-16 03:30:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|3
1729049700000|2024-10-16 03:35:00|593.6|593|593.9|593.3|594.1|593.5|593.6|593|26
1729050000000|2024-10-16 03:40:00|593.8|593.2|593.6|593|593.8|593.2|593.6|593|2
1729050300000|2024-10-16 03:45:00|||||||||4
1729050600000|2024-10-16 03:50:00|593.9|593.3|594.3|593.7|594.3|593.7|593.9|593.3|14
1729050900000|2024-10-16 03:55:00|594.2|593.6|594.1|593.5|594.4|593.8|594.1|593.5|2
1729051200000|2024-10-16 04:00:00|593.9|593.3|594.1|593.5|594.1|593.5|593.9|593.3|3
1729051500000|2024-10-16 04:05:00|594.2|593.6|593.8|593.2|594.2|593.6|593.8|593.2|19
1729051800000|2024-10-16 04:10:00|593.9|593.3|594|593.4|594.1|593.5|593.9|593.3|4
1729052100000|2024-10-16 04:15:00|594.1|593.5|594.1|593.5|594.2|593.6|594.1|593.5|2
1729052400000|2024-10-16 04:20:00|594.2|593.6|594.1|593.5|594.2|593.6|594.1|593.5|6
1729052700000|2024-10-16 04:25:00|594.2|593.6|594.2|593.6|594.3|593.7|594.1|593.5|6
1729053000000|2024-10-16 04:30:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|17
1729053300000|2024-10-16 04:35:00|593.9|593.3|594|593.4|594.2|593.6|593.8|593.2|10
1729053600000|2024-10-16 04:40:00|594.1|593.5|593.8|593.2|594.1|593.5|593.7|593.1|9
1729053900000|2024-10-16 04:45:00|593.9|593.3|594.1|593.5|594.1|593.5|593.9|593.3|2
1729054200000|2024-10-16 04:50:00|594.2|593.6|594.2|593.6|594.2|593.6|594.2|593.6|1
1729054500000|2024-10-16 04:55:00|594.3|593.7|593.9|593.3|594.3|593.7|593.9|593.3|5
1729054800000|2024-10-16 05:00:00|594|593.4|593.7|593.1|594|593.4|593.7|593.1|2
1729055100000|2024-10-16 05:05:00|593.6|593|593.8|593.2|593.8|593.2|593.6|593|9
1729055400000|2024-10-16 05:10:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|0
1729055700000|2024-10-16 05:15:00|593.6|593|593.2|592.6|593.7|593.1|593.2|592.6|16
1729056000000|2024-10-16 05:20:00|593.3|592.7|593.2|592.6|593.3|592.7|593.1|592.5|18
1729056300000|2024-10-16 05:25:00|593.1|592.5|593.2|592.6|593.2|592.6|593.1|592.5|5
1729056600000|2024-10-16 05:30:00|593.1|592.5|593.2|592.6|593.2|592.6|593.1|592.5|0
1729056900000|2024-10-16 05:35:00|593.4|592.8|593.7|593.1|593.7|593.1|593.3|592.7|13
1729057200000|2024-10-16 05:40:00|593.6|593|593.8|593.2|593.8|593.2|593.6|593|9
1729057500000|2024-10-16 05:45:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|3
1729057800000|2024-10-16 05:50:00|593.9|593.3|593.9|593.3|593.9|593.3|593.7|593.1|3
1729058100000|2024-10-16 05:55:00|594.2|593.6|593.6|593|594.2|593.6|593.6|593|47
1729058400000|2024-10-16 06:00:00|593.7|593.1|593.8|593.2|593.8|593.2|593.6|593|3
1729058700000|2024-10-16 06:05:00|593.7|593.1|593.6|593|593.8|593.2|593.6|593|5
1729059000000|2024-10-16 06:10:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|9
1729059300000|2024-10-16 06:15:00|593.6|593|593.1|592.5|593.6|593|592.9|592.3|17
1729059600000|2024-10-16 06:20:00|593.2|592.6|592.2|591.6|593.2|592.6|592.2|591.6|44
1729059900000|2024-10-16 06:25:00|592.4|591.8|592.4|591.8|592.4|591.8|592.3|591.7|5
1729060200000|2024-10-16 06:30:00|592.2|591.6|591.7|591.1|592.2|591.6|591.7|591.1|55
1729060500000|2024-10-16 06:35:00|||||||||5
1729060800000|2024-10-16 06:40:00|591.6|591|591.7|591.1|591.7|591.1|591.6|591|4
1729061100000|2024-10-16 06:45:00|591.6|591|591.7|591.1|591.7|591.1|591.6|591|40
1729061400000|2024-10-16 06:50:00|591.6|591|591.1|590.5|591.7|591.1|591.1|590.5|23
1729061700000|2024-10-16 06:55:00|591|590.4|589.9|589.3|591.2|590.6|589.7|589.1|94
1729062000000|2024-10-16 07:00:00|590|589.4|590.6|590|590.6|590|590|589.4|594
1729062300000|2024-10-16 07:05:00|590.5|589.9|590.7|590.1|591.1|590.5|590.4|589.8|107
1729062600000|2024-10-16 07:10:00|590.9|590.3|590.9|590.3|591.2|590.6|590.8|590.2|26
1729062900000|2024-10-16 07:15:00|591|590.4|590.6|590|591|590.4|590.5|589.9|23
1729063200000|2024-10-16 07:20:00|590.7|590.1|590.5|589.9|590.9|590.3|590.4|589.8|33
1729063500000|2024-10-16 07:25:00|590.6|590|590.6|590|590.7|590.1|590.4|589.8|30
1729063800000|2024-10-16 07:30:00|590.7|590.1|590.9|590.3|590.9|590.3|590.6|590|27
1729064100000|2024-10-16 07:35:00|590.7|590.1|590.4|589.8|590.7|590.1|590.3|589.7|28
1729064400000|2024-10-16 07:40:00|590.5|589.9|590.4|589.8|590.5|589.9|590.3|589.7|11
1729064700000|2024-10-16 07:45:00|590.6|590|590.4|589.8|590.7|590.1|590.2|589.6|11
1729065000000|2024-10-16 07:50:00|590.3|589.7|589.9|589.3|590.4|589.8|589.9|589.3|146
1729065300000|2024-10-16 07:55:00|590.2|589.6|589.8|589.2|590.2|589.6|589.8|589.2|17
1729065600000|2024-10-16 08:00:00|589.7|589.1|588.4|587.8|589.7|589.1|588.3|587.7|103
1729065900000|2024-10-16 08:05:00|588.2|587.6|588.4|587.8|588.5|587.9|588.2|587.6|67
1729066200000|2024-10-16 08:10:00|588.5|587.9|588.8|588.2|589.1|588.5|588.3|587.7|64
1729066500000|2024-10-16 08:15:00|588.7|588.1|588.7|588.1|588.8|588.2|588.4|587.8|12
1729066800000|2024-10-16 08:20:00|588.8|588.2|588.7|588.1|589|588.4|588.6|588|20
1729067100000|2024-10-16 08:25:00|588.8|588.2|588.4|587.8|588.8|588.2|588.3|587.7|20
1729067400000|2024-10-16 08:30:00|588.5|587.9|589.2|588.6|589.2|588.6|588.5|587.9|32
1729067700000|2024-10-16 08:35:00|589|588.4|588.7|588.1|589.1|588.5|588.3|587.7|48
1729068000000|2024-10-16 08:40:00|588.8|588.2|588.7|588.1|588.8|588.2|588.5|587.9|37
1729068300000|2024-10-16 08:45:00|588.6|588|589.2|588.6|589.8|589.2|588.4|587.8|120
1729068600000|2024-10-16 08:50:00|589.1|588.5|589.4|588.8|589.7|589.1|589.1|588.5|44
1729068900000|2024-10-16 08:55:00|589.7|589.1|589.8|589.2|590.3|589.7|589.7|589.1|57
1729069200000|2024-10-16 09:00:00|589.9|589.3|589.4|588.8|590|589.4|589.4|588.8|77
1729069500000|2024-10-16 09:05:00|589.5|588.9|589.7|589.1|589.7|589.1|589.4|588.8|20
1729069800000|2024-10-16 09:10:00|589.8|589.2|589.3|588.7|589.8|589.2|589|588.4|61
1729070100000|2024-10-16 09:15:00|589.5|588.9|589.7|589.1|589.7|589.1|589.3|588.7|47
1729070400000|2024-10-16 09:20:00|589.6|589|589.3|588.7|590|589.4|589.3|588.7|81
1729070700000|2024-10-16 09:25:00|589|588.4|589.3|588.7|589.5|588.9|589|588.4|17
1729071000000|2024-10-16 09:30:00|589.5|588.9|589|588.4|589.5|588.9|588.5|587.9|100
1729071300000|2024-10-16 09:35:00|589.1|588.5|588.9|588.3|589.1|588.5|588.8|588.2|19
1729071600000|2024-10-16 09:40:00|588.8|588.2|588.5|587.9|588.8|588.2|588.3|587.7|47
1729071900000|2024-10-16 09:45:00|588.6|588|589.4|588.8|589.5|588.9|588.5|587.9|58
1729072200000|2024-10-16 09:50:00|589.3|588.7|589.3|588.7|589.6|589|589|588.4|52
1729072500000|2024-10-16 09:55:00|589.2|588.6|589|588.4|589.3|588.7|588.8|588.2|14
1729072800000|2024-10-16 10:00:00|588.8|588.2|588.3|587.7|589|588.4|588|587.4|190
1729073100000|2024-10-16 10:05:00|588.2|587.6|588.1|587.5|588.5|587.9|588|587.4|83
1729073400000|2024-10-16 10:10:00|588.2|587.6|587.5|586.9|588.2|587.6|587.5|586.9|101
1729073700000|2024-10-16 10:15:00|587.6|587|588|587.4|588.5|587.9|587.5|586.9|108
1729074000000|2024-10-16 10:20:00|588.2|587.6|588.2|587.6|588.3|587.7|587.8|587.2|57
1729074300000|2024-10-16 10:25:00|588.4|587.8|588.5|587.9|588.8|588.2|588.2|587.6|18
1729074600000|2024-10-16 10:30:00|588.4|587.8|588.5|587.9|588.8|588.2|588.4|587.8|29
1729074900000|2024-10-16 10:35:00|588.4|587.8|588.9|588.3|589.3|588.7|588.4|587.8|154
1729075200000|2024-10-16 10:40:00|589|588.4|588.5|587.9|589|588.4|588.4|587.8|43
1729075500000|2024-10-16 10:45:00|588.6|588|589.1|588.5|589.1|588.5|588.5|587.9|46
1729075800000|2024-10-16 10:50:00|589|588.4|588.9|588.3|589.2|588.6|588.8|588.2|59
1729076100000|2024-10-16 10:55:00|589.1|588.5|588.9|588.3|589.1|588.5|588.9|588.3|42
1729076400000|2024-10-16 11:00:00|589|588.4|588.9|588.3|589.1|588.5|588.9|588.3|56
1729076700000|2024-10-16 11:05:00|589|588.4|588.9|588.3|589.1|588.5|588.6|588|20
1729077000000|2024-10-16 11:10:00|588.8|588.2|588.9|588.3|588.9|588.3|588.8|588.2|34
1729077300000|2024-10-16 11:15:00|589.1|588.5|588.9|588.3|589.1|588.5|588.9|588.3|51
1729077600000|2024-10-16 11:20:00|588.6|588|588.6|588|588.9|588.3|588.5|587.9|66
1729077900000|2024-10-16 11:25:00|588.9|588.3|588.6|588|588.9|588.3|588.6|588|23
1729078200000|2024-10-16 11:30:00|588.7|588.1|589.5|588.9|589.5|588.9|588.6|588|434
1729078500000|2024-10-16 11:35:00|589.3|588.7|589.4|588.8|589.5|588.9|589|588.4|48
1729078800000|2024-10-16 11:40:00|589.5|588.9|589.5|588.9|589.5|588.9|589.4|588.8|58
1729079100000|2024-10-16 11:45:00|589.2|588.6|588.7|588.1|589.3|588.7|588.6|588|98
1729079400000|2024-10-16 11:50:00|588.9|588.3|588.5|587.9|589|588.4|588.5|587.9|43
1729079700000|2024-10-16 11:55:00|588.7|588.1|588.2|587.6|588.7|588.1|588|587.4|79
1729080000000|2024-10-16 12:00:00|588.1|587.5|589.2|588.6|589.2|588.6|588|587.4|84
1729080300000|2024-10-16 12:05:00|589|588.4|589.4|588.8|589.5|588.9|588.8|588.2|185
1729080600000|2024-10-16 12:10:00|589.5|588.9|589.5|588.9|589.5|588.9|589.2|588.6|17
1729080900000|2024-10-16 12:15:00|589.2|588.6|588.6|588|589.2|588.6|588.5|587.9|62
1729081200000|2024-10-16 12:20:00|588.5|587.9|588|587.4|588.6|588|588|587.4|69
1729081500000|2024-10-16 12:25:00|588.1|587.5|587.8|587.2|588.1|587.5|587.7|587.1|80
1729081800000|2024-10-16 12:30:00|587.9|587.3|588|587.4|588|587.4|587.7|587.1|109
1729082100000|2024-10-16 12:35:00|587.9|587.3|588.4|587.8|588.6|588|587.7|587.1|73
1729082400000|2024-10-16 12:40:00|588.3|587.7|588.2|587.6|588.3|587.7|587.7|587.1|41
1729085400000|2024-10-16 13:30:00|589.5|588.9|593.9|593.3|594.9|594.3|589.5|588.9|2051
1729085700000|2024-10-16 13:35:00|594|593.4|593.2|592.6|594|593.4|591.7|591.1|598
1729086000000|2024-10-16 13:40:00|593.1|592.5|592|591.4|593.6|593|591.4|590.8|415
1729086300000|2024-10-16 13:45:00|591.9|591.3|593.9|593.3|593.9|593.3|590.5|589.9|697
1729086600000|2024-10-16 13:50:00|594|593.4|594.2|593.6|594.6|594|593.4|592.8|1046
1729086900000|2024-10-16 13:55:00|594.1|593.5|595.6|595|595.7|595.1|594|593.4|1687
1729087200000|2024-10-16 14:00:00|595.8|595.2|596.1|595.5|597.8|597.2|595.7|595.1|1366
1729087500000|2024-10-16 14:05:00|595.9|595.3|596.3|595.7|596.8|596.2|595.3|594.7|1419
1729087800000|2024-10-16 14:10:00|596.2|595.6|594.8|594.2|596.3|595.7|594.8|594.2|334
1729088100000|2024-10-16 14:15:00|594.9|594.3|595.2|594.6|595.8|595.2|593.8|593.2|478
1729088400000|2024-10-16 14:20:00|595.1|594.5|595.2|594.6|596.1|595.5|594.8|594.2|283
1729088700000|2024-10-16 14:25:00|595.3|594.7|594.8|594.2|595.6|595|594.5|593.9|170
1729089000000|2024-10-16 14:30:00|594.7|594.1|594.6|594|595.7|595.1|594.5|593.9|384
1729089300000|2024-10-16 14:35:00|594.5|593.9|594.6|594|594.7|594.1|593.8|593.2|264
1729089600000|2024-10-16 14:40:00|594.7|594.1|596.1|595.5|597.1|596.5|594.6|594|264
1729089900000|2024-10-16 14:45:00|596.4|595.8|596.3|595.7|596.6|596|595.6|595|628
1729090200000|2024-10-16 14:50:00|596.1|595.5|595.6|595|596.5|595.9|595.3|594.7|166
1729090500000|2024-10-16 14:55:00|595.4|594.8|596.4|595.8|596.8|596.2|595.4|594.8|470
1729090800000|2024-10-16 15:00:00|596.7|596.1|596.6|596|596.7|596.1|595.8|595.2|654
1729091100000|2024-10-16 15:05:00|596.7|596.1|596.4|595.8|597.5|596.9|596.4|595.8|200
1729091400000|2024-10-16 15:10:00|596.7|596.1|596.2|595.6|597.2|596.6|595.7|595.1|170
1729091700000|2024-10-16 15:15:00|596.1|595.5|596.5|595.9|596.6|596|595.3|594.7|164
1729092000000|2024-10-16 15:20:00|596.3|595.7|597.6|597|597.6|597|595.7|595.1|260
1729092300000|2024-10-16 15:25:00|597.7|597.1|597.6|597|598.3|597.7|597.2|596.6|293
1729092600000|2024-10-16 15:30:00|597.5|596.9|596.7|596.1|597.8|597.2|596.6|596|202
1729092900000|2024-10-16 15:35:00|596.6|596|596.7|596.1|597.2|596.6|596.5|595.9|148
1729093200000|2024-10-16 15:40:00|596.6|596|596.4|595.8|597|596.4|596.3|595.7|151
1729093500000|2024-10-16 15:45:00|596.5|595.9|596.7|596.1|597.4|596.8|596.3|595.7|277
1729093800000|2024-10-16 15:50:00|596.6|596|595.7|595.1|596.7|596.1|595.5|594.9|157
1729094100000|2024-10-16 15:55:00|595.8|595.2|596.7|596.1|596.9|596.3|595.8|595.2|121
1729094400000|2024-10-16 16:00:00|596.8|596.2|596.5|595.9|596.9|596.3|596.2|595.6|130
1729094700000|2024-10-16 16:05:00|596.4|595.8|595.9|595.3|596.4|595.8|595.2|594.6|233
1729095000000|2024-10-16 16:10:00|595.7|595.1|595.5|594.9|595.8|595.2|595.3|594.7|274
1729095300000|2024-10-16 16:15:00|595.4|594.8|595.5|594.9|595.8|595.2|595|594.4|222
1729095600000|2024-10-16 16:20:00|595.7|595.1|595.2|594.6|595.7|595.1|595.2|594.6|106
1729095900000|2024-10-16 16:25:00|595.4|594.8|595.5|594.9|596|595.4|595.2|594.6|188
1729096200000|2024-10-16 16:30:00|595.4|594.8|595.4|594.8|595.5|594.9|595.4|594.8|93
1729096500000|2024-10-16 16:35:00|595.5|594.9|595|594.4|595.5|594.9|594.9|594.3|91
1729096800000|2024-10-16 16:40:00|594.9|594.3|595.7|595.1|595.7|595.1|594.7|594.1|131
1729097100000|2024-10-16 16:45:00|595.6|595|595.7|595.1|595.7|595.1|595.2|594.6|87
1729097400000|2024-10-16 16:50:00|595.8|595.2|595.9|595.3|596.1|595.5|595.8|595.2|104
1729097700000|2024-10-16 16:55:00|595.7|595.1|596.1|595.5|596.2|595.6|595.6|595|251
1729098000000|2024-10-16 17:00:00|596|595.4|596|595.4|596.1|595.5|595.7|595.1|79
1729098300000|2024-10-16 17:05:00|596.1|595.5|596.3|595.7|596.4|595.8|595.6|595|43
1729098600000|2024-10-16 17:10:00|596.4|595.8|596.6|596|596.6|596|596.1|595.5|140
1729098900000|2024-10-16 17:15:00|596.5|595.9|597.4|596.8|597.5|596.9|596.4|595.8|176
1729099200000|2024-10-16 17:20:00|597.5|596.9|598.1|597.5|598.3|597.7|597.5|596.9|183
1729099500000|2024-10-16 17:25:00|598|597.4|597.9|597.3|598.1|597.5|597.6|597|157
1729099800000|2024-10-16 17:30:00|598|597.4|597.9|597.3|598.7|598.1|597.9|597.3|126
1729100100000|2024-10-16 17:35:00|597.7|597.1|597.6|597|597.8|597.2|597.5|596.9|183
1729100400000|2024-10-16 17:40:00|597.7|597.1|598.1|597.5|598.1|597.5|597.6|597|70
1729100700000|2024-10-16 17:45:00|597.9|597.3|598.5|597.9|598.9|598.3|597.9|597.3|267
1729101000000|2024-10-16 17:50:00|598.6|598|598.9|598.3|599|598.4|598.5|597.9|164
1729101300000|2024-10-16 17:55:00|598.8|598.2|598.1|597.5|599|598.4|598.1|597.5|160
1729101600000|2024-10-16 18:00:00|598.2|597.6|597.6|597|598.4|597.8|597.6|597|308
1729101900000|2024-10-16 18:05:00|597.5|596.9|597.6|597|597.8|597.2|597.2|596.6|297
1729102200000|2024-10-16 18:10:00|597.5|596.9|596.6|596|597.6|597|596.5|595.9|1203
1729102500000|2024-10-16 18:15:00|596.9|596.3|595.8|595.2|596.9|596.3|595.7|595.1|2480
1729123200000|2024-10-17 00:00:00|595.9|595.3|598.9|598.3|599.1|598.5|595.2|594.6|219
1729123500000|2024-10-17 00:05:00|598.8|598.2|599.1|598.5|599.6|599|598.6|598|2117
1729123800000|2024-10-17 00:10:00|599|598.4|598.7|598.1|599.2|598.6|598.6|598|41
1729124100000|2024-10-17 00:15:00|598.8|598.2|599|598.4|599|598.4|598.3|597.7|39
1729124400000|2024-10-17 00:20:00|598.8|598.2|598.7|598.1|599|598.4|598.4|597.8|39
1729124700000|2024-10-17 00:25:00|598.6|598|598.7|598.1|598.8|598.2|598.5|597.9|24
1729125000000|2024-10-17 00:30:00|598.6|598|598.6|598|598.7|598.1|598.1|597.5|21
1729125300000|2024-10-17 00:35:00|598.7|598.1|598.9|598.3|599.3|598.7|598.7|598.1|85
1729125600000|2024-10-17 00:40:00|599.1|598.5|598.6|598|599.1|598.5|598.6|598|19
1729125900000|2024-10-17 00:45:00|598.7|598.1|598.9|598.3|598.9|598.3|598.7|598.1|14
1729126200000|2024-10-17 00:50:00|598.8|598.2|598.7|598.1|599.1|598.5|598.6|598|21
1729126500000|2024-10-17 00:55:00|598.4|597.8|598.8|598.2|598.8|598.2|598.4|597.8|19
1729126800000|2024-10-17 01:00:00|598.9|598.3|599.1|598.5|599.3|598.7|598.9|598.3|38
1729127100000|2024-10-17 01:05:00|599.3|598.7|599.2|598.6|599.3|598.7|599|598.4|10
1729127400000|2024-10-17 01:10:00|599.1|598.5|599.1|598.5|599.1|598.5|599|598.4|2
1729127700000|2024-10-17 01:15:00|599.2|598.6|599.1|598.5|599.2|598.6|599.1|598.5|15
1729128000000|2024-10-17 01:20:00|598.9|598.3|598.7|598.1|598.9|598.3|598.6|598|25
1729128300000|2024-10-17 01:25:00|598.6|598|599.1|598.5|599.2|598.6|598.6|598|13
1729128600000|2024-10-17 01:30:00|599.2|598.6|598.8|598.2|599.2|598.6|598.7|598.1|26
1729128900000|2024-10-17 01:35:00|598.9|598.3|598.9|598.3|599.2|598.6|598.8|598.2|8
1729129200000|2024-10-17 01:40:00|599|598.4|599.1|598.5|599.2|598.6|599|598.4|9
1729129500000|2024-10-17 01:45:00|599.2|598.6|598.9|598.3|599.2|598.6|598.8|598.2|10
1729129800000|2024-10-17 01:50:00|598.8|598.2|599.1|598.5|599.1|598.5|598.8|598.2|2
1729130100000|2024-10-17 01:55:00|599.2|598.6|599.4|598.8|599.4|598.8|599.1|598.5|13
1729130400000|2024-10-17 02:00:00|599.3|598.7|599.6|599|599.7|599.1|599.3|598.7|30
1729130700000|2024-10-17 02:05:00|599.7|599.1|600.1|599.5|600.2|599.6|599.5|598.9|35
1729131000000|2024-10-17 02:10:00|600|599.4|599.3|598.7|600|599.4|599.3|598.7|15
1729131300000|2024-10-17 02:15:00|599.4|598.8|598.4|597.8|599.4|598.8|598.4|597.8|25
1729131600000|2024-10-17 02:20:00|598.6|598|598.6|598|598.7|598.1|598.5|597.9|9
1729131900000|2024-10-17 02:25:00|598.7|598.1|598.9|598.3|598.9|598.3|598.7|598.1|9
1729132200000|2024-10-17 02:30:00|598.8|598.2|598.3|597.7|598.8|598.2|598.1|597.5|14
1729132500000|2024-10-17 02:35:00|598.2|597.6|598.1|597.5|598.2|597.6|598.1|597.5|5
1729132800000|2024-10-17 02:40:00|597.9|597.3|597|596.4|597.9|597.3|596.7|596.1|68
1729133100000|2024-10-17 02:45:00|596.9|596.3|597.6|597|597.7|597.1|596.9|596.3|28
1729133400000|2024-10-17 02:50:00|597.4|596.8|597.4|596.8|597.6|597|596.9|596.3|31
1729133700000|2024-10-17 02:55:00|597.5|596.9|597.8|597.2|597.9|597.3|597.5|596.9|12
1729134000000|2024-10-17 03:00:00|598|597.4|597.7|597.1|598.2|597.6|597.7|597.1|43
1729134300000|2024-10-17 03:05:00|597.8|597.2|598.1|597.5|598.2|597.6|597.4|596.8|35
1729134600000|2024-10-17 03:10:00|598|597.4|597.5|596.9|598.2|597.6|597.5|596.9|21
1729134900000|2024-10-17 03:15:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|2
1729135200000|2024-10-17 03:20:00|597.7|597.1|597.9|597.3|597.9|597.3|597.7|597.1|2
1729135500000|2024-10-17 03:25:00|597.8|597.2|597.9|597.3|597.9|597.3|597.8|597.2|1
1729135800000|2024-10-17 03:30:00|597.8|597.2|597.4|596.8|597.9|597.3|597.4|596.8|3
1729136100000|2024-10-17 03:35:00|597.2|596.6|596.9|596.3|597.2|596.6|596.9|596.3|18
1729136400000|2024-10-17 03:40:00|596.8|596.2|597.1|596.5|597.2|596.6|596.8|596.2|8
1729136700000|2024-10-17 03:45:00|597.2|596.6|597.4|596.8|597.5|596.9|597.2|596.6|15
1729137000000|2024-10-17 03:50:00|597.3|596.7|597.7|597.1|597.7|597.1|597.3|596.7|7
1729137300000|2024-10-17 03:55:00|597.8|597.2|597.4|596.8|597.9|597.3|597.4|596.8|8
1729137600000|2024-10-17 04:00:00|597.3|596.7|597.4|596.8|597.4|596.8|597.1|596.5|8
1729137900000|2024-10-17 04:05:00|597.6|597|598.3|597.7|598.3|597.7|597.6|597|8
1729138200000|2024-10-17 04:10:00|598.2|597.6|597.9|597.3|598.2|597.6|597.9|597.3|6
1729138500000|2024-10-17 04:15:00|598|597.4|598.2|597.6|598.4|597.8|597.9|597.3|30
1729138800000|2024-10-17 04:20:00|598.1|597.5|598.1|597.5|598.2|597.6|598|597.4|6
1729139100000|2024-10-17 04:25:00|598.2|597.6|598.1|597.5|598.2|597.6|597.9|597.3|7
1729139400000|2024-10-17 04:30:00|598|597.4|597.6|597|598|597.4|597.6|597|7
1729139700000|2024-10-17 04:35:00|597.7|597.1|597.7|597.1|597.7|597.1|597.7|597.1|1
1729140000000|2024-10-17 04:40:00|597.9|597.3|597.9|597.3|597.9|597.3|597.9|597.3|5
1729140300000|2024-10-17 04:45:00|597.7|597.1|597.7|597.1|597.7|597.1|597.7|597.1|2
1729140600000|2024-10-17 04:50:00|597.4|596.8|597.7|597.1|597.7|597.1|597.4|596.8|4
1729141200000|2024-10-17 05:00:00|597.4|596.8|597.4|596.8|597.4|596.8|597.4|596.8|2
1729141500000|2024-10-17 05:05:00|597.3|596.7|597.1|596.5|597.3|596.7|596.9|596.3|32
1729141800000|2024-10-17 05:10:00|597.2|596.6|597.2|596.6|597.2|596.6|596.9|596.3|8
1729142100000|2024-10-17 05:15:00|597.1|596.5|597.3|596.7|597.3|596.7|597.1|596.5|5
1729142400000|2024-10-17 05:20:00|597.4|596.8|597.2|596.6|597.4|596.8|597.2|596.6|8
1729142700000|2024-10-17 05:25:00|597.1|596.5|596.2|595.6|597.1|596.5|596.2|595.6|39
1729143000000|2024-10-17 05:30:00|||||||||27
1729143300000|2024-10-17 05:35:00|||||||||15
1729143600000|2024-10-17 05:40:00|||||||||3
1729143900000|2024-10-17 05:45:00|||||||||2
1729144200000|2024-10-17 05:50:00|596.7|596.1|596.6|596|596.7|596.1|596.6|596|13
1729144500000|2024-10-17 05:55:00|596.4|595.8|596.7|596.1|596.7|596.1|596.4|595.8|5
1729144800000|2024-10-17 06:00:00|596.8|596.2|596.7|596.1|596.9|596.3|596.6|596|3
1729145100000|2024-10-17 06:05:00|596.6|596|596.6|596|596.7|596.1|596.5|595.9|3
1729145400000|2024-10-17 06:10:00|596.7|596.1|596.7|596.1|596.7|596.1|596.5|595.9|5
1729145700000|2024-10-17 06:15:00|596.5|595.9|596.6|596|596.7|596.1|596.5|595.9|10
1729146000000|2024-10-17 06:20:00|596.7|596.1|596|595.4|596.7|596.1|596|595.4|25
1729146300000|2024-10-17 06:25:00|595.9|595.3|596.3|595.7|596.4|595.8|595.9|595.3|19
1729146600000|2024-10-17 06:30:00|596.2|595.6|596|595.4|596.5|595.9|596|595.4|7
1729146900000|2024-10-17 06:35:00|595.9|595.3|595.9|595.3|596|595.4|595.9|595.3|2
1729147200000|2024-10-17 06:40:00|596|595.4|595.6|595|596|595.4|595.6|595|12
1729147500000|2024-10-17 06:45:00|595.7|595.1|596|595.4|596|595.4|595.6|595|10
1729147800000|2024-10-17 06:50:00|595.9|595.3|595.9|595.3|596|595.4|595.7|595.1|7
1729148100000|2024-10-17 06:55:00|595.7|595.1|595.9|595.3|595.9|595.3|595.5|594.9|55
1729148400000|2024-10-17 07:00:00|596|595.4|596.1|595.5|596.2|595.6|595.6|595|36
1729148700000|2024-10-17 07:05:00|596.3|595.7|596.6|596|596.6|596|596.1|595.5|9
1729149000000|2024-10-17 07:10:00|596.5|595.9|596.6|596|596.7|596.1|596.5|595.9|13
1729149300000|2024-10-17 07:15:00|596.7|596.1|596.7|596.1|596.7|596.1|596.6|596|6
1729149600000|2024-10-17 07:20:00|596.6|596|596.7|596.1|596.7|596.1|596.6|596|3
1729149900000|2024-10-17 07:25:00|596.8|596.2|596.2|595.6|597|596.4|596.2|595.6|36
1729150200000|2024-10-17 07:30:00|596.3|595.7|596.5|595.9|596.7|596.1|596.2|595.6|20
1729150500000|2024-10-17 07:35:00|596.4|595.8|596.5|595.9|596.5|595.9|596.4|595.8|4
1729150800000|2024-10-17 07:40:00|596.7|596.1|596.7|596.1|597|596.4|596.6|596|21
1729151100000|2024-10-17 07:45:00|596.6|596|596.7|596.1|597.1|596.5|596.6|596|142
1729151400000|2024-10-17 07:50:00|596.8|596.2|597|596.4|597.1|596.5|596.7|596.1|25
1729151700000|2024-10-17 07:55:00|596.9|596.3|596.9|596.3|596.9|596.3|596.6|596|1
1729152000000|2024-10-17 08:00:00|597|596.4|596.8|596.2|597.2|596.6|596.7|596.1|11
1729152300000|2024-10-17 08:05:00|596.7|596.1|596.7|596.1|596.8|596.2|596.6|596|0
1729152600000|2024-10-17 08:10:00|596.9|596.3|597.1|596.5|597.4|596.8|596.9|596.3|16
1729152900000|2024-10-17 08:15:00|597.2|596.6|597.7|597.1|597.7|597.1|597.1|596.5|26
1729153200000|2024-10-17 08:20:00|597.6|597|597.4|596.8|597.7|597.1|597.4|596.8|17
1729153500000|2024-10-17 08:25:00|597.5|596.9|597.5|596.9|597.5|596.9|597.4|596.8|5
1729153800000|2024-10-17 08:30:00|597.4|596.8|597.2|596.6|597.7|597.1|597.2|596.6|26
1729154100000|2024-10-17 08:35:00|597.3|596.7|596.9|596.3|597.3|596.7|596.7|596.1|19
1729154400000|2024-10-17 08:40:00|597|596.4|597|596.4|597|596.4|596.8|596.2|4
1729154700000|2024-10-17 08:45:00|597.1|596.5|598.2|597.6|598.4|597.8|597.1|596.5|195
1729155000000|2024-10-17 08:50:00|598.3|597.7|598.7|598.1|598.9|598.3|598.3|597.7|102
1729155300000|2024-10-17 08:55:00|598.6|598|597.9|597.3|598.7|598.1|597.7|597.1|91
1729155600000|2024-10-17 09:00:00|597.7|597.1|597.7|597.1|597.7|597.1|597.2|596.6|19
1729155900000|2024-10-17 09:05:00|597.6|597|597.2|596.6|597.6|597|597.2|596.6|13
1729156200000|2024-10-17 09:10:00|597|596.4|597|596.4|597.2|596.6|596.7|596.1|25
1729156500000|2024-10-17 09:15:00|596.9|596.3|597.4|596.8|597.4|596.8|596.9|596.3|17
1729156800000|2024-10-17 09:20:00|597.3|596.7|596.9|596.3|597.3|596.7|596.7|596.1|31
1729157100000|2024-10-17 09:25:00|596.8|596.2|597.2|596.6|597.2|596.6|596.7|596.1|9
1729157400000|2024-10-17 09:30:00|597.4|596.8|597.2|596.6|597.4|596.8|596.9|596.3|36
1729157700000|2024-10-17 09:35:00|597|596.4|596.7|596.1|597|596.4|596.6|596|16
1729158000000|2024-10-17 09:40:00|596.9|596.3|597.2|596.6|597.2|596.6|596.7|596.1|22
1729158300000|2024-10-17 09:45:00|596.9|596.3|596.2|595.6|596.9|596.3|596.2|595.6|38
1729158600000|2024-10-17 09:50:00|596.3|595.7|595.9|595.3|596.4|595.8|595.8|595.2|58
1729158900000|2024-10-17 09:55:00|595.8|595.2|594.4|593.8|595.9|595.3|594.2|593.6|298
1729159200000|2024-10-17 10:00:00|594.3|593.7|594.6|594|595.1|594.5|594.2|593.6|120
1729159500000|2024-10-17 10:05:00|594.5|593.9|594.6|594|594.6|594|594.3|593.7|31
1729159800000|2024-10-17 10:10:00|594.8|594.2|594.8|594.2|595.1|594.5|594.8|594.2|18
1729160100000|2024-10-17 10:15:00|594.7|594.1|592.8|592.2|594.7|594.1|592.6|592|170
1729160400000|2024-10-17 10:20:00|592.6|592|593|592.4|593.1|592.5|592.1|591.5|162
1729160700000|2024-10-17 10:25:00|592.9|592.3|593|592.4|593.1|592.5|592.5|591.9|96
1729161000000|2024-10-17 10:30:00|592.9|592.3|593.5|592.9|593.7|593.1|592.9|592.3|45
1729161300000|2024-10-17 10:35:00|593.3|592.7|593.1|592.5|593.4|592.8|593.1|592.5|13
1729161600000|2024-10-17 10:40:00|593.3|592.7|593.5|592.9|593.6|593|593.2|592.6|32
1729161900000|2024-10-17 10:45:00|593.6|593|593.6|593|593.6|593|593.5|592.9|24
1729162200000|2024-10-17 10:50:00|593.7|593.1|593.8|593.2|594|593.4|593.7|593.1|54
1729162500000|2024-10-17 10:55:00|593.7|593.1|593.7|593.1|594|593.4|593.7|593.1|9
1729162800000|2024-10-17 11:00:00|593.8|593.2|594|593.4|594|593.4|593.7|593.1|40
1729163100000|2024-10-17 11:05:00|594.1|593.5|594.1|593.5|594.2|593.6|593.8|593.2|13
1729163400000|2024-10-17 11:10:00|594|593.4|594.9|594.3|594.9|594.3|594|593.4|44
1729163700000|2024-10-17 11:15:00|594.8|594.2|595.1|594.5|595.1|594.5|594.7|594.1|62
1729164000000|2024-10-17 11:20:00|595|594.4|594.2|593.6|595.1|594.5|594.2|593.6|48
1729164300000|2024-10-17 11:25:00|594.4|593.8|594.3|593.7|594.5|593.9|594.2|593.6|45
1729164600000|2024-10-17 11:30:00|594.4|593.8|593.9|593.3|594.4|593.8|593.7|593.1|51
1729164900000|2024-10-17 11:35:00|593.8|593.2|593.2|592.6|594|593.4|593.1|592.5|110
1729165200000|2024-10-17 11:40:00|593.3|592.7|592.5|591.9|593.3|592.7|592.4|591.8|81
1729165500000|2024-10-17 11:45:00|592.4|591.8|592.6|592|592.8|592.2|592.2|591.6|89
1729165800000|2024-10-17 11:50:00|592.5|591.9|592.6|592|592.8|592.2|592.5|591.9|66
1729166100000|2024-10-17 11:55:00|592.5|591.9|593|592.4|593.5|592.9|592.5|591.9|464
1729166400000|2024-10-17 12:00:00|592.8|592.2|592.3|591.7|592.8|592.2|592.3|591.7|87
1729166700000|2024-10-17 12:05:00|592.1|591.5|592.7|592.1|592.8|592.2|592|591.4|114
1729167000000|2024-10-17 12:10:00|592.8|592.2|592|591.4|592.8|592.2|592|591.4|85
1729167300000|2024-10-17 12:15:00|592.1|591.5|592|591.4|592.1|591.5|592|591.4|56
1729167600000|2024-10-17 12:20:00|591.3|590.7|591.8|591.2|591.8|591.2|590.9|590.3|99
1729167900000|2024-10-17 12:25:00|591.6|591|592.3|591.7|593|592.4|591.6|591|143
1729168200000|2024-10-17 12:30:00|592.2|591.6|592.9|592.3|593.1|592.5|591.9|591.3|170
1729168500000|2024-10-17 12:35:00|592.7|592.1|592.9|592.3|593.2|592.6|592.4|591.8|42
1729168800000|2024-10-17 12:40:00|593|592.4|593.8|593.2|594.1|593.5|593|592.4|124
1729171800000|2024-10-17 13:30:00|593.5|592.9|594|593.4|595.9|595.3|592.3|591.7|1499
1729172100000|2024-10-17 13:35:00|593.8|593.2|594.8|594.2|595.8|595.2|593.3|592.7|482
1729172400000|2024-10-17 13:40:00|594.9|594.3|595.9|595.3|596.6|596|594.9|594.3|450
1729172700000|2024-10-17 13:45:00|595.8|595.2|594.1|593.5|596.4|595.8|594|593.4|566
1729173000000|2024-10-17 13:50:00|594.4|593.8|595.6|595|596.1|595.5|594.2|593.6|1324
1729173300000|2024-10-17 13:55:00|595.7|595.1|595.6|595|596.6|596|595.5|594.9|955
1729173600000|2024-10-17 14:00:00|595.4|594.8|595.7|595.1|596|595.4|594.6|594|1961
1729173900000|2024-10-17 14:05:00|595.8|595.2|595|594.4|596.1|595.5|594.8|594.2|807
1729174200000|2024-10-17 14:10:00|594.9|594.3|595.2|594.6|595.6|595|594.3|593.7|291
1729174500000|2024-10-17 14:15:00|595.1|594.5|594.2|593.6|596.1|595.5|594|593.4|596
1729174800000|2024-10-17 14:20:00|594.1|593.5|593.5|592.9|594.7|594.1|593.5|592.9|212
1729175100000|2024-10-17 14:25:00|593.7|593.1|592.4|591.8|593.7|593.1|592.3|591.7|485
1729175400000|2024-10-17 14:30:00|592.3|591.7|592.3|591.7|592.5|591.9|591.7|591.1|340
1729175700000|2024-10-17 14:35:00|592.2|591.6|591.5|590.9|592.3|591.7|591.4|590.8|190
1729176000000|2024-10-17 14:40:00|591.6|591|589.7|589.1|591.7|591.1|589.5|588.9|492
1729176300000|2024-10-17 14:45:00|589.5|588.9|589.7|589.1|590.5|589.9|589.2|588.6|335
1729176600000|2024-10-17 14:50:00|589.8|589.2|588.4|587.8|589.9|589.3|588.3|587.7|958
1729176900000|2024-10-17 14:55:00|588.5|587.9|588.6|588|588.8|588.2|587.9|587.3|649
1729177200000|2024-10-17 15:00:00|588.5|587.9|590.5|589.9|590.6|590|588.5|587.9|741
1729177500000|2024-10-17 15:05:00|590.6|590|591|590.4|591|590.4|589.7|589.1|183
1729177800000|2024-10-17 15:10:00|590.9|590.3|589.2|588.6|591|590.4|589|588.4|291
1729178100000|2024-10-17 15:15:00|589.5|588.9|588.9|588.3|589.5|588.9|588.9|588.3|165
1729178400000|2024-10-17 15:20:00|589.4|588.8|589.9|589.3|590.1|589.5|589|588.4|335
1729178700000|2024-10-17 15:25:00|590|589.4|590.5|589.9|590.5|589.9|589.6|589|281
1729179000000|2024-10-17 15:30:00|590.6|590|590.6|590|591|590.4|590.1|589.5|296
1729179300000|2024-10-17 15:35:00|590.7|590.1|593.4|592.8|593.4|592.8|590.4|589.8|613
1729179600000|2024-10-17 15:40:00|593.3|592.7|593.8|593.2|594.5|593.9|593|592.4|373
1729179900000|2024-10-17 15:45:00|593.7|593.1|593|592.4|593.8|593.2|592.7|592.1|352
1729180200000|2024-10-17 15:50:00|592.9|592.3|593.1|592.5|593.4|592.8|592.6|592|192
1729180500000|2024-10-17 15:55:00|593.2|592.6|594.6|594|594.6|594|593.1|592.5|310
1729180800000|2024-10-17 16:00:00|594.4|593.8|594.4|593.8|595|594.4|594.1|593.5|226
1729181100000|2024-10-17 16:05:00|594.5|593.9|594.3|593.7|594.5|593.9|594|593.4|166
1729181400000|2024-10-17 16:10:00|594.9|594.3|597.1|596.5|597.4|596.8|594.9|594.3|851
1729181700000|2024-10-17 16:15:00|597.4|596.8|597.7|597.1|598.4|597.8|597.1|596.5|346
1729182000000|2024-10-17 16:20:00|597.8|597.2|598.2|597.6|598.4|597.8|597.7|597.1|188
1729182300000|2024-10-17 16:25:00|598.3|597.7|597.2|596.6|598.4|597.8|596.5|595.9|409
1729182600000|2024-10-17 16:30:00|597.3|596.7|597.6|597|597.6|597|596.7|596.1|300
1729182900000|2024-10-17 16:35:00|597.5|596.9|597.8|597.2|598.3|597.7|597.4|596.8|160
1729183200000|2024-10-17 16:40:00|597.6|597|599.9|599.3|600.1|599.5|597.5|596.9|576
1729183500000|2024-10-17 16:45:00|600|599.4|601|600.4|601|600.4|599.9|599.3|540
1729183800000|2024-10-17 16:50:00|600.8|600.2|600.8|600.2|601.2|600.6|600.3|599.7|292
1729184100000|2024-10-17 16:55:00|601.3|600.7|602.8|602.2|603|602.4|601.3|600.7|655
1729184400000|2024-10-17 17:00:00|602.9|602.3|602|601.4|602.9|602.3|601.8|601.2|601
1729184700000|2024-10-17 17:05:00|601.9|601.3|601.8|601.2|602.3|601.7|601.5|600.9|276
1729185000000|2024-10-17 17:10:00|601.9|601.3|602.8|602.2|602.8|602.2|601.9|601.3|144
1729185300000|2024-10-17 17:15:00|602.4|601.8|602.8|602.2|602.8|602.2|602|601.4|303
1729185600000|2024-10-17 17:20:00|602.6|602|602.4|601.8|602.8|602.2|602.3|601.7|138
1729185900000|2024-10-17 17:25:00|602.3|601.7|602.2|601.6|603.1|602.5|602.2|601.6|208
1729186200000|2024-10-17 17:30:00|602.7|602.1|602.5|601.9|603|602.4|602.2|601.6|214
1729186500000|2024-10-17 17:35:00|602.6|602|601.5|600.9|602.9|602.3|601.4|600.8|705
1729186800000|2024-10-17 17:40:00|601.6|601|601.9|601.3|602.2|601.6|601.4|600.8|308
1729187100000|2024-10-17 17:45:00|602|601.4|601.9|601.3|602|601.4|601.6|601|347
1729187400000|2024-10-17 17:50:00|601.7|601.1|602.2|601.6|602.4|601.8|601.6|601|152
1729187700000|2024-10-17 17:55:00|602.1|601.5|601.9|601.3|602.1|601.5|601.7|601.1|177
1729188000000|2024-10-17 18:00:00|601.8|601.2|601.9|601.3|602.4|601.8|601.7|601.1|304
1729188300000|2024-10-17 18:05:00|602|601.4|602.2|601.6|602.2|601.6|601.2|600.6|622
1729188600000|2024-10-17 18:10:00|601.8|601.2|601|600.4|603.1|602.5|600.8|600.2|3919
1729188900000|2024-10-17 18:15:00|600.9|600.3|601.3|600.7|602|601.4|600.6|600|1247
1729209600000|2024-10-18 00:00:00|602.8|602.2|603.7|603.1|605.3|604.7|602.5|601.9|577
1729209900000|2024-10-18 00:05:00|603.5|602.9|604.4|603.8|604.6|604|603.4|602.8|60
1729210200000|2024-10-18 00:10:00|604.3|603.7|604.3|603.7|604.3|603.7|603.8|603.2|26
1729210500000|2024-10-18 00:15:00|604.2|603.6|603.5|602.9|604.5|603.9|603.5|602.9|46
1729210800000|2024-10-18 00:20:00|603.6|603|603.3|602.7|603.9|603.3|603|602.4|31
1729211100000|2024-10-18 00:25:00|603.2|602.6|603.4|602.8|603.5|602.9|602.6|602|39
1729211400000|2024-10-18 00:30:00|603.5|602.9|603.5|602.9|603.5|602.9|603.1|602.5|30
1729211700000|2024-10-18 00:35:00|603.1|602.5|603|602.4|603.3|602.7|603|602.4|16
1729212000000|2024-10-18 00:40:00|603.2|602.6|603.5|602.9|603.5|602.9|603|602.4|9
1729212300000|2024-10-18 00:45:00|603.6|603|603.5|602.9|603.7|603.1|603.1|602.5|16
1729212600000|2024-10-18 00:50:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|13
1729212900000|2024-10-18 00:55:00|603.8|603.2|603.9|603.3|603.9|603.3|603.6|603|12
1729213200000|2024-10-18 01:00:00|603.8|603.2|604|603.4|604.3|603.7|603.6|603|11
1729213500000|2024-10-18 01:05:00|603.9|603.3|603.5|602.9|603.9|603.3|603.4|602.8|11
1729213800000|2024-10-18 01:10:00|603.4|602.8|604|603.4|604|603.4|603.3|602.7|13
1729214100000|2024-10-18 01:15:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|7
1729214400000|2024-10-18 01:20:00|604|603.4|604|603.4|604.1|603.5|603.9|603.3|5
1729214700000|2024-10-18 01:25:00|604.1|603.5|604.3|603.7|604.4|603.8|604.1|603.5|13
1729215000000|2024-10-18 01:30:00|604.2|603.6|603.6|603|604.2|603.6|603.4|602.8|8
1729215300000|2024-10-18 01:35:00|603.5|602.9|604|603.4|604.1|603.5|603.3|602.7|21
1729215600000|2024-10-18 01:40:00|603.9|603.3|604.3|603.7|604.4|603.8|603.7|603.1|31
1729215900000|2024-10-18 01:45:00|604|603.4|604.8|604.2|604.8|604.2|604|603.4|28
1729216200000|2024-10-18 01:50:00|604.9|604.3|604.8|604.2|605.1|604.5|604.8|604.2|25
1729216500000|2024-10-18 01:55:00|604.9|604.3|605|604.4|605.1|604.5|604.8|604.2|13
1729216800000|2024-10-18 02:00:00|604.9|604.3|604.7|604.1|605.5|604.9|604.7|604.1|29
1729217100000|2024-10-18 02:05:00|604.8|604.2|604.3|603.7|604.8|604.2|604.3|603.7|9
1729217400000|2024-10-18 02:10:00|604.2|603.6|604.2|603.6|604.2|603.6|603.9|603.3|9
1729217700000|2024-10-18 02:15:00|604|603.4|604.5|603.9|604.5|603.9|604|603.4|3
1729218000000|2024-10-18 02:20:00|604.4|603.8|604.3|603.7|604.4|603.8|604.2|603.6|2
1729218300000|2024-10-18 02:25:00|604.2|603.6|604.3|603.7|604.4|603.8|604.2|603.6|10
1729218600000|2024-10-18 02:30:00|604.5|603.9|605|604.4|605|604.4|604.2|603.6|31
1729218900000|2024-10-18 02:35:00|604.9|604.3|604.8|604.2|604.9|604.3|604.6|604|32
1729219200000|2024-10-18 02:40:00|604.7|604.1|604.8|604.2|604.8|604.2|604.3|603.7|8
1729219500000|2024-10-18 02:45:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|9
1729219800000|2024-10-18 02:50:00|604.7|604.1|604.5|603.9|604.7|604.1|604.4|603.8|5
1729220100000|2024-10-18 02:55:00|604.6|604|604.7|604.1|604.8|604.2|604.6|604|8
1729220400000|2024-10-18 03:00:00|604.8|604.2|605|604.4|605|604.4|604.7|604.1|8
1729220700000|2024-10-18 03:05:00|604.9|604.3|604.8|604.2|605|604.4|604.5|603.9|8
1729221000000|2024-10-18 03:10:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|0
1729221300000|2024-10-18 03:15:00|604.4|603.8|604.5|603.9|604.5|603.9|604.4|603.8|11
1729221600000|2024-10-18 03:20:00|604.4|603.8|604|603.4|604.5|603.9|603.9|603.3|13
1729221900000|2024-10-18 03:25:00|603.9|603.3|604.3|603.7|604.3|603.7|603.9|603.3|5
1729222200000|2024-10-18 03:30:00|604.4|603.8|604.5|603.9|604.5|603.9|604.3|603.7|3
1729222500000|2024-10-18 03:35:00|605|604.4|604.7|604.1|605.2|604.6|604.7|604.1|33
1729222800000|2024-10-18 03:40:00|604.8|604.2|604.8|604.2|604.8|604.2|604.5|603.9|15
1729223100000|2024-10-18 03:45:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|2
1729223400000|2024-10-18 03:50:00|604.7|604.1|604.7|604.1|604.8|604.2|604.6|604|6
1729223700000|2024-10-18 03:55:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|6
1729224000000|2024-10-18 04:00:00|604.9|604.3|605|604.4|605|604.4|604.8|604.2|12
1729224300000|2024-10-18 04:05:00|604.9|604.3|605|604.4|605|604.4|604.7|604.1|8
1729224600000|2024-10-18 04:10:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|11
1729224900000|2024-10-18 04:15:00|||||||||2
1729225200000|2024-10-18 04:20:00|605.3|604.7|605.3|604.7|605.3|604.7|605.2|604.6|7
1729225500000|2024-10-18 04:25:00|605.5|604.9|606.2|605.6|606.3|605.7|605.5|604.9|43
1729225800000|2024-10-18 04:30:00|606.4|605.8|606.7|606.1|607|606.4|606.4|605.8|62
1729226100000|2024-10-18 04:35:00|606.5|605.9|606.5|605.9|606.5|605.9|606.4|605.8|8
1729226400000|2024-10-18 04:40:00|606.4|605.8|606.4|605.8|606.4|605.8|606.2|605.6|18
1729226700000|2024-10-18 04:45:00|606.2|605.6|605.8|605.2|606.2|605.6|605.8|605.2|10
1729227000000|2024-10-18 04:50:00|605.9|605.3|606.1|605.5|606.1|605.5|605.9|605.3|5
1729227300000|2024-10-18 04:55:00|606|605.4|606.2|605.6|606.2|605.6|606|605.4|9
1729227600000|2024-10-18 05:00:00|606|605.4|605.7|605.1|606|605.4|605.7|605.1|35
1729227900000|2024-10-18 05:05:00|605.8|605.2|605.7|605.1|605.8|605.2|605.7|605.1|3
1729228200000|2024-10-18 05:10:00|605.8|605.2|605.7|605.1|605.8|605.2|605.7|605.1|10
1729228500000|2024-10-18 05:15:00|605.8|605.2|605.8|605.2|605.9|605.3|605.7|605.1|12
1729228800000|2024-10-18 05:20:00|605.9|605.3|605.7|605.1|605.9|605.3|605.7|605.1|0
1729229100000|2024-10-18 05:25:00|605.8|605.2|605.5|604.9|605.8|605.2|605.5|604.9|4
1729229400000|2024-10-18 05:30:00|605.6|605|605.5|604.9|605.7|605.1|605.2|604.6|37
1729229700000|2024-10-18 05:35:00|605.6|605|605.8|605.2|605.8|605.2|605.6|605|17
1729230000000|2024-10-18 05:40:00|605.7|605.1|606|605.4|606.1|605.5|605.7|605.1|15
1729230300000|2024-10-18 05:45:00|606.1|605.5|606.6|606|606.6|606|606|605.4|14
1729230600000|2024-10-18 05:50:00|606.5|605.9|606.6|606|606.6|606|606.4|605.8|6
1729230900000|2024-10-18 05:55:00|606.5|605.9|606.7|606.1|606.8|606.2|606.5|605.9|15
1729231200000|2024-10-18 06:00:00|606.6|606|606.5|605.9|606.6|606|606.3|605.7|9
1729231500000|2024-10-18 06:05:00|606.6|606|606.9|606.3|607.2|606.6|606.3|605.7|60
1729231800000|2024-10-18 06:10:00|607|606.4|606.3|605.7|607.1|606.5|606.2|605.6|18
1729232100000|2024-10-18 06:15:00|606.2|605.6|606.8|606.2|606.8|606.2|606.2|605.6|31
1729232400000|2024-10-18 06:20:00|606.9|606.3|607|606.4|607.1|606.5|606.8|606.2|19
1729232700000|2024-10-18 06:25:00|606.8|606.2|607.3|606.7|607.3|606.7|606.8|606.2|15
1729233000000|2024-10-18 06:30:00|607.2|606.6|607.2|606.6|607.3|606.7|607|606.4|30
1729233300000|2024-10-18 06:35:00|607.3|606.7|606.8|606.2|607.3|606.7|606.6|606|5
1729233600000|2024-10-18 06:40:00|606.7|606.1|606.2|605.6|607|606.4|606.2|605.6|8
1729233900000|2024-10-18 06:45:00|606.3|605.7|605.8|605.2|606.3|605.7|605.7|605.1|11
1729234200000|2024-10-18 06:50:00|605.7|605.1|605.5|604.9|605.8|605.2|605.4|604.8|3
1729234500000|2024-10-18 06:55:00|605.6|605|605.7|605.1|605.8|605.2|605.3|604.7|21
1729234800000|2024-10-18 07:00:00|605.8|605.2|605.9|605.3|606.7|606.1|605.7|605.1|64
1729235100000|2024-10-18 07:05:00|606|605.4|606|605.4|606.3|605.7|606|605.4|6
1729235400000|2024-10-18 07:10:00|606.1|605.5|605.5|604.9|606.1|605.5|605.3|604.7|15
1729235700000|2024-10-18 07:15:00|605.4|604.8|605.1|604.5|605.6|605|604.5|603.9|76
1729236000000|2024-10-18 07:20:00|605|604.4|604.7|604.1|605.1|604.5|604.3|603.7|37
1729236300000|2024-10-18 07:25:00|604.8|604.2|604.8|604.2|604.8|604.2|604.7|604.1|13
1729236600000|2024-10-18 07:30:00|604.9|604.3|603.5|602.9|604.9|604.3|603.5|602.9|60
1729236900000|2024-10-18 07:35:00|603.3|602.7|603.6|603|603.8|603.2|603.3|602.7|34
1729237200000|2024-10-18 07:40:00|603.7|603.1|603.8|603.2|603.8|603.2|603.6|603|12
1729237500000|2024-10-18 07:45:00|603.7|603.1|603.7|603.1|603.8|603.2|603.5|602.9|16
1729237800000|2024-10-18 07:50:00|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|7
1729238100000|2024-10-18 07:55:00|604.1|603.5|604.3|603.7|604.5|603.9|604.1|603.5|31
1729238400000|2024-10-18 08:00:00|604.4|603.8|605.1|604.5|605.1|604.5|604.4|603.8|43
1729238700000|2024-10-18 08:05:00|605.3|604.7|605|604.4|605.3|604.7|605|604.4|7
1729239000000|2024-10-18 08:10:00|605.1|604.5|605.5|604.9|605.8|605.2|605.1|604.5|14
1729239300000|2024-10-18 08:15:00|605.3|604.7|605.5|604.9|605.8|605.2|605.3|604.7|18
1729239600000|2024-10-18 08:20:00|605.6|605|605.6|605|605.8|605.2|605.5|604.9|13
1729239900000|2024-10-18 08:25:00|605.5|604.9|605.5|604.9|605.6|605|605.4|604.8|10
1729240200000|2024-10-18 08:30:00|605.6|605|605.3|604.7|605.6|605|605.3|604.7|2
1729240500000|2024-10-18 08:35:00|605.1|604.5|604.6|604|605.1|604.5|604.5|603.9|18
1729240800000|2024-10-18 08:40:00|604.8|604.2|604.6|604|604.8|604.2|604.6|604|15
1729241100000|2024-10-18 08:45:00|604.7|604.1|602.8|602.2|605.1|604.5|602.7|602.1|199
1729241400000|2024-10-18 08:50:00|602.7|602.1|603|602.4|603.3|602.7|602.6|602|44
1729241700000|2024-10-18 08:55:00|603.1|602.5|602.8|602.2|603.3|602.7|602.7|602.1|37
1729242000000|2024-10-18 09:00:00|602.7|602.1|601.3|600.7|602.8|602.2|601.3|600.7|149
1729242300000|2024-10-18 09:05:00|601.2|600.6|601.1|600.5|601.3|600.7|600.6|600|188
1729242600000|2024-10-18 09:10:00|601|600.4|601.8|601.2|601.8|601.2|600.7|600.1|32
1729242900000|2024-10-18 09:15:00|601.7|601.1|602.1|601.5|602.3|601.7|601.7|601.1|30
1729243200000|2024-10-18 09:20:00|602|601.4|602.1|601.5|602.2|601.6|601.8|601.2|14
1729243500000|2024-10-18 09:25:00|602.2|601.6|602.4|601.8|602.4|601.8|602|601.4|16
1729243800000|2024-10-18 09:30:00|602.3|601.7|600.3|599.7|602.4|601.8|600.3|599.7|127
1729244100000|2024-10-18 09:35:00|600.5|599.9|601.1|600.5|601.2|600.6|599.9|599.3|232
1729244400000|2024-10-18 09:40:00|601.2|600.6|600.7|600.1|601.2|600.6|600.5|599.9|30
1729244700000|2024-10-18 09:45:00|600.6|600|600.8|600.2|600.8|600.2|600.3|599.7|16
1729245000000|2024-10-18 09:50:00|600.7|600.1|600.4|599.8|601|600.4|600.3|599.7|17
1729245300000|2024-10-18 09:55:00|600.3|599.7|600.3|599.7|600.4|599.8|600.1|599.5|12
1729245600000|2024-10-18 10:00:00|600.5|599.9|600.5|599.9|600.7|600.1|600.1|599.5|67
1729245900000|2024-10-18 10:05:00|600.6|600|601|600.4|601|600.4|600.5|599.9|15
1729246200000|2024-10-18 10:10:00|600.8|600.2|600.4|599.8|600.8|600.2|600.3|599.7|21
1729246500000|2024-10-18 10:15:00|600.3|599.7|600|599.4|600.4|599.8|599.7|599.1|51
1729246800000|2024-10-18 10:20:00|600.2|599.6|600.3|599.7|600.6|600|599.9|599.3|35
1729247100000|2024-10-18 10:25:00|600.2|599.6|600.2|599.6|600.4|599.8|600.2|599.6|2
1729247400000|2024-10-18 10:30:00|600.1|599.5|600.1|599.5|600.5|599.9|599.7|599.1|43
1729247700000|2024-10-18 10:35:00|600.2|599.6|600|599.4|600.3|599.7|599.8|599.2|9
1729248000000|2024-10-18 10:40:00|600.1|599.5|600.4|599.8|600.5|599.9|600|599.4|10
1729248300000|2024-10-18 10:45:00|600.5|599.9|600.5|599.9|600.8|600.2|600.3|599.7|33
1729248600000|2024-10-18 10:50:00|600.3|599.7|600.3|599.7|600.7|600.1|600.2|599.6|38
1729248900000|2024-10-18 10:55:00|600.2|599.6|600|599.4|600.3|599.7|599.9|599.3|23
1729249200000|2024-10-18 11:00:00|599.9|599.3|600|599.4|600|599.4|599.5|598.9|55
1729249500000|2024-10-18 11:05:00|599.9|599.3|600.2|599.6|600.3|599.7|599.8|599.2|39
1729249800000|2024-10-18 11:10:00|600|599.4|600.2|599.6|600.3|599.7|599.8|599.2|27
1729250100000|2024-10-18 11:15:00|600.3|599.7|600.5|599.9|601.1|600.5|600.3|599.7|127
1729250400000|2024-10-18 11:20:00|600.2|599.6|600.2|599.6|600.2|599.6|599.7|599.1|37
1729250700000|2024-10-18 11:25:00|600.4|599.8|600.8|600.2|601|600.4|600.4|599.8|58
1729251000000|2024-10-18 11:30:00|600.9|600.3|601.3|600.7|601.5|600.9|600.9|600.3|44
1729251300000|2024-10-18 11:35:00|601.2|600.6|601|600.4|601.5|600.9|601|600.4|98
1729251600000|2024-10-18 11:40:00|601.1|600.5|600.3|599.7|601.1|600.5|599.8|599.2|112
1729251900000|2024-10-18 11:45:00|600.2|599.6|600.2|599.6|600.3|599.7|600|599.4|64
1729252200000|2024-10-18 11:50:00|600.3|599.7|600.7|600.1|601.2|600.6|600.3|599.7|386
1729252500000|2024-10-18 11:55:00|600.5|599.9|599.9|599.3|600.5|599.9|599.7|599.1|57
1729252800000|2024-10-18 12:00:00|599.8|599.2|600|599.4|600|599.4|599.5|598.9|34
1729253100000|2024-10-18 12:05:00|599.9|599.3|598|597.4|600.2|599.6|597.5|596.9|153
1729253400000|2024-10-18 12:10:00|597.8|597.2|597.9|597.3|598.5|597.9|597.8|597.2|95
1729253700000|2024-10-18 12:15:00|598|597.4|597.4|596.8|598|597.4|597.2|596.6|47
1729254000000|2024-10-18 12:20:00|597.5|596.9|597.7|597.1|598|597.4|597.4|596.8|25
1729254300000|2024-10-18 12:25:00|597.5|596.9|597.3|596.7|597.6|597|597.2|596.6|35
1729254600000|2024-10-18 12:30:00|597.2|596.6|596.7|596.1|597.4|596.8|596.5|595.9|139
1729254900000|2024-10-18 12:35:00|596.5|595.9|595.8|595.2|596.5|595.9|595.2|594.6|119
1729255200000|2024-10-18 12:40:00|595.7|595.1|596.5|595.9|597.2|596.6|595.7|595.1|90
1729258200000|2024-10-18 13:30:00|596.6|596|594.6|594|597.9|597.3|594.6|594|1361
1729258500000|2024-10-18 13:35:00|594.8|594.2|592.5|591.9|595.3|594.7|591.6|591|1056
1729258800000|2024-10-18 13:40:00|592.3|591.7|590.3|589.7|592.5|591.9|590.3|589.7|836
1729259100000|2024-10-18 13:45:00|590.1|589.5|589.2|588.6|590.2|589.6|587.8|587.2|1428
1729259400000|2024-10-18 13:50:00|589|588.4|587.1|586.5|589.2|588.6|586.4|585.8|1485
1729259700000|2024-10-18 13:55:00|586.9|586.3|587.8|587.2|587.9|587.3|586.5|585.9|1058
1729260000000|2024-10-18 14:00:00|588|587.4|587|586.4|588|587.4|586.8|586.2|579
1729260300000|2024-10-18 14:05:00|587.2|586.6|587.2|586.6|587.3|586.7|586|585.4|681
1729260600000|2024-10-18 14:10:00|587.1|586.5|585.3|584.7|587.1|586.5|585.1|584.5|417
1729260900000|2024-10-18 14:15:00|585.2|584.6|585.8|585.2|586|585.4|585.2|584.6|606
1729261200000|2024-10-18 14:20:00|585.9|585.3|585.3|584.7|586.5|585.9|585.1|584.5|666
1729261500000|2024-10-18 14:25:00|585.2|584.6|584.7|584.1|585.4|584.8|584.4|583.8|565
1729261800000|2024-10-18 14:30:00|584.6|584|585.6|585|586.5|585.9|584.2|583.6|1265
1729262100000|2024-10-18 14:35:00|585.4|584.8|585.9|585.3|586.2|585.6|585.1|584.5|555
1729262400000|2024-10-18 14:40:00|585.7|585.1|585.2|584.6|585.8|585.2|584.9|584.3|445
1729262700000|2024-10-18 14:45:00|585.1|584.5|585.2|584.6|585.2|584.6|584.7|584.1|279
1729263000000|2024-10-18 14:50:00|585.1|584.5|584.6|584|585.7|585.1|584.4|583.8|505
1729263300000|2024-10-18 14:55:00|584.5|583.9|583.9|583.3|584.7|584.1|583.9|583.3|410
1729263600000|2024-10-18 15:00:00|584.2|583.6|584.1|583.5|584.4|583.8|583.9|583.3|358
1729263900000|2024-10-18 15:05:00|584|583.4|583.7|583.1|584.1|583.5|583.4|582.8|757
1729264200000|2024-10-18 15:10:00|583.4|582.8|583.3|582.7|584.2|583.6|583|582.4|561
1729264500000|2024-10-18 15:15:00|583.2|582.6|584.9|584.3|584.9|584.3|583.2|582.6|735
1729264800000|2024-10-18 15:20:00|584.8|584.2|584.4|583.8|585|584.4|583.4|582.8|539
1729265100000|2024-10-18 15:25:00|584.3|583.7|583.7|583.1|584.4|583.8|583.7|583.1|252
1729265400000|2024-10-18 15:30:00|583.6|583|584.9|584.3|585.5|584.9|583.6|583|523
1729265700000|2024-10-18 15:35:00|585.1|584.5|584.6|584|585.2|584.6|584.1|583.5|339
1729266000000|2024-10-18 15:40:00|584.4|583.8|585|584.4|585|584.4|584.1|583.5|612
1729266300000|2024-10-18 15:45:00|584.9|584.3|584.5|583.9|585|584.4|584.3|583.7|255
1729266600000|2024-10-18 15:50:00|584.4|583.8|584|583.4|584.5|583.9|583.7|583.1|925
1729266900000|2024-10-18 15:55:00|583.8|583.2|583.3|582.7|584|583.4|583|582.4|526
1729267200000|2024-10-18 16:00:00|583.2|582.6|583.8|583.2|583.8|583.2|583|582.4|319
1729267500000|2024-10-18 16:05:00|583.9|583.3|584.1|583.5|584.2|583.6|583.8|583.2|431
1729267800000|2024-10-18 16:10:00|584|583.4|583.8|583.2|584.4|583.8|583.8|583.2|218
1729268100000|2024-10-18 16:15:00|583.9|583.3|583.9|583.3|583.9|583.3|583.6|583|165
1729268400000|2024-10-18 16:20:00|583.7|583.1|583.6|583|583.8|583.2|583.4|582.8|265
1729268700000|2024-10-18 16:25:00|583.7|583.1|583.7|583.1|584.1|583.5|583.4|582.8|472
1729269000000|2024-10-18 16:30:00|583.4|582.8|583.9|583.3|584.2|583.6|583.4|582.8|273
1729269300000|2024-10-18 16:35:00|583.8|583.2|583.7|583.1|583.9|583.3|583.6|583|110
1729269600000|2024-10-18 16:40:00|583.6|583|583.7|583.1|584.5|583.9|583.2|582.6|366
1729269900000|2024-10-18 16:45:00|583.8|583.2|583.2|582.6|583.8|583.2|583.2|582.6|206
1729270200000|2024-10-18 16:50:00|583.5|582.9|582.7|582.1|583.5|582.9|582.7|582.1|259
1729270500000|2024-10-18 16:55:00|583|582.4|582.7|582.1|583|582.4|582.7|582.1|727
1729270800000|2024-10-18 17:00:00|582.8|582.2|583.9|583.3|584|583.4|582.7|582.1|408
1729271100000|2024-10-18 17:05:00|584|583.4|584.1|583.5|584.4|583.8|583.7|583.1|149
1729271400000|2024-10-18 17:10:00|584.2|583.6|583.4|582.8|584.2|583.6|583.4|582.8|210
1729271700000|2024-10-18 17:15:00|583.5|582.9|583.5|582.9|583.7|583.1|583.3|582.7|78
1729272000000|2024-10-18 17:20:00|583.4|582.8|583.5|582.9|583.6|583|583.2|582.6|113
1729272300000|2024-10-18 17:25:00|583.3|582.7|583|582.4|583.5|582.9|582.9|582.3|97
1729272600000|2024-10-18 17:30:00|582.9|582.3|583|582.4|583.2|582.6|582.7|582.1|239
1729272900000|2024-10-18 17:35:00|582.9|582.3|583.2|582.6|583.6|583|582.8|582.2|348
1729273200000|2024-10-18 17:40:00|583.3|582.7|583.6|583|583.7|583.1|582.8|582.2|432
1729273500000|2024-10-18 17:45:00|583.7|583.1|584.3|583.7|584.4|583.8|583.5|582.9|697
1729273800000|2024-10-18 17:50:00|584.2|583.6|584|583.4|585|584.4|584|583.4|1136
1729274100000|2024-10-18 17:55:00|584.2|583.6|584.1|583.5|584.3|583.7|583.5|582.9|1076
1729274400000|2024-10-18 18:00:00|584.2|583.6|584.5|583.9|584.6|584|584|583.4|673
1729274700000|2024-10-18 18:05:00|584.4|583.8|585.1|584.5|585.4|584.8|584.3|583.7|1078
1729275000000|2024-10-18 18:10:00|585|584.4|584.4|583.8|585.5|584.9|584.3|583.7|1892
1729275300000|2024-10-18 18:15:00|584.5|583.9|584.6|584|584.7|584.1|583.9|583.3|1596
1729468800000|2024-10-21 00:00:00|584|583.4|584.5|583.9|586|585.4|584|583.4|282
1729469100000|2024-10-21 00:05:00|584.7|584.1|585.3|584.7|585.3|584.7|584.5|583.9|82
1729469400000|2024-10-21 00:10:00|585.2|584.6|586.2|585.6|586.3|585.7|585|584.4|90
1729469700000|2024-10-21 00:15:00|586.1|585.5|586|585.4|586.5|585.9|586|585.4|44
1729470000000|2024-10-21 00:20:00|586.1|585.5|585.5|584.9|586.2|585.6|585.4|584.8|74
1729470300000|2024-10-21 00:25:00|585.4|584.8|585.7|585.1|585.7|585.1|585.4|584.8|7
1729470600000|2024-10-21 00:30:00|585.8|585.2|585.9|585.3|586.2|585.6|585.8|585.2|16
1729470900000|2024-10-21 00:35:00|585.8|585.2|585.6|585|585.9|585.3|585.6|585|23
1729471200000|2024-10-21 00:40:00|585.5|584.9|585.5|584.9|585.7|585.1|585.5|584.9|0
1729471500000|2024-10-21 00:45:00|585.6|585|586.1|585.5|586.1|585.5|585.6|585|21
1729471800000|2024-10-21 00:50:00|586.2|585.6|586|585.4|586.2|585.6|586|585.4|6
1729472100000|2024-10-21 00:55:00|586.1|585.5|586|585.4|586.1|585.5|585.7|585.1|20
1729472400000|2024-10-21 01:00:00|585.9|585.3|585.9|585.3|585.9|585.3|585.2|584.6|20
1729472700000|2024-10-21 01:05:00|586|585.4|585.7|585.1|586|585.4|585.6|585|3
1729473000000|2024-10-21 01:10:00|585.9|585.3|585.7|585.1|586|585.4|585.7|585.1|5
1729473300000|2024-10-21 01:15:00|585.6|585|585.5|584.9|585.6|585|585.4|584.8|4
1729473600000|2024-10-21 01:20:00|585.6|585|585.2|584.6|585.6|585|585.2|584.6|22
1729473900000|2024-10-21 01:25:00|585|584.4|584.9|584.3|585|584.4|584.6|584|73
1729474200000|2024-10-21 01:30:00|584.7|584.1|585|584.4|585|584.4|584.6|584|21
1729474500000|2024-10-21 01:35:00|584.7|584.1|584.8|584.2|585|584.4|584.7|584.1|18
1729474800000|2024-10-21 01:40:00|584.7|584.1|585|584.4|585|584.4|584.7|584.1|5
1729475100000|2024-10-21 01:45:00|585.1|584.5|584.9|584.3|585.2|584.6|584.9|584.3|8
1729475400000|2024-10-21 01:50:00|585|584.4|585.2|584.6|585.5|584.9|584.7|584.1|40
1729475700000|2024-10-21 01:55:00|585.1|584.5|585.2|584.6|585.3|584.7|585|584.4|2
1729476000000|2024-10-21 02:00:00|585.1|584.5|585.3|584.7|585.4|584.8|585|584.4|21
1729476300000|2024-10-21 02:05:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|26
1729476600000|2024-10-21 02:10:00|585.4|584.8|585.5|584.9|585.5|584.9|585.2|584.6|24
1729476900000|2024-10-21 02:15:00|585.3|584.7|585.3|584.7|585.5|584.9|585.2|584.6|6
1729477200000|2024-10-21 02:20:00|585.2|584.6|585.5|584.9|585.5|584.9|585.2|584.6|4
1729477500000|2024-10-21 02:25:00|585.6|585|586|585.4|586|585.4|585.5|584.9|19
1729477800000|2024-10-21 02:30:00|586.1|585.5|586.6|586|586.7|586.1|586.1|585.5|55
1729478100000|2024-10-21 02:35:00|586.5|585.9|586.7|586.1|586.8|586.2|586.5|585.9|16
1729478400000|2024-10-21 02:40:00|586.6|586|586|585.4|586.6|586|585.8|585.2|385
1729478700000|2024-10-21 02:45:00|585.9|585.3|586.2|585.6|586.2|585.6|585.8|585.2|14
1729479000000|2024-10-21 02:50:00|586.4|585.8|586.2|585.6|586.4|585.8|586.1|585.5|14
1729479300000|2024-10-21 02:55:00|586.1|585.5|586.2|585.6|586.2|585.6|586|585.4|6
1729479600000|2024-10-21 03:00:00|586.1|585.5|586.1|585.5|586.3|585.7|586.1|585.5|5
1729479900000|2024-10-21 03:05:00|586.2|585.6|586.1|585.5|586.2|585.6|586.1|585.5|5
1729480200000|2024-10-21 03:10:00|586.2|585.6|585.8|585.2|586.2|585.6|585.6|585|29
1729480500000|2024-10-21 03:15:00|585.7|585.1|585.9|585.3|586|585.4|585.7|585.1|16
1729480800000|2024-10-21 03:20:00|586|585.4|585.6|585|586.2|585.6|585.6|585|15
1729481100000|2024-10-21 03:25:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|13
1729481400000|2024-10-21 03:30:00|585.9|585.3|585.9|585.3|586|585.4|585.9|585.3|2
1729481700000|2024-10-21 03:35:00|586.1|585.5|585.9|585.3|586.1|585.5|585.8|585.2|7
1729482000000|2024-10-21 03:40:00|586|585.4|585.9|585.3|586.1|585.5|585.9|585.3|3
1729482300000|2024-10-21 03:45:00|586|585.4|585.9|585.3|586.1|585.5|585.9|585.3|6
1729482600000|2024-10-21 03:50:00|586|585.4|586.3|585.7|586.3|585.7|586|585.4|16
1729482900000|2024-10-21 03:55:00|586.2|585.6|586|585.4|586.3|585.7|585.9|585.3|7
1729483200000|2024-10-21 04:00:00|586.2|585.6|585.9|585.3|586.3|585.7|585.9|585.3|18
1729483500000|2024-10-21 04:05:00|||||||||1
1729483800000|2024-10-21 04:10:00|586|585.4|585.9|585.3|586.1|585.5|585.9|585.3|7
1729484100000|2024-10-21 04:15:00|585.7|585.1|585.6|585|585.7|585.1|585.6|585|14
1729484400000|2024-10-21 04:20:00|585.8|585.2|586|585.4|586.1|585.5|585.8|585.2|11
1729484700000|2024-10-21 04:25:00|586.1|585.5|586.1|585.5|586.2|585.6|586|585.4|6
1729485000000|2024-10-21 04:30:00|586.2|585.6|586.2|585.6|586.2|585.6|586.1|585.5|3
1729485300000|2024-10-21 04:35:00|586.1|585.5|585.9|585.3|586.2|585.6|585.9|585.3|4
1729485600000|2024-10-21 04:40:00|586.1|585.5|586.4|585.8|586.6|586|586.1|585.5|47
1729485900000|2024-10-21 04:45:00|586.1|585.5|586.4|585.8|586.4|585.8|586.1|585.5|14
1729486200000|2024-10-21 04:50:00|586.2|585.6|586.4|585.8|586.4|585.8|586.1|585.5|11
1729486800000|2024-10-21 05:00:00|586.1|585.5|586.1|585.5|586.1|585.5|586.1|585.5|1
1729487100000|2024-10-21 05:05:00|586.2|585.6|586.2|585.6|586.2|585.6|586.2|585.6|4
1729487400000|2024-10-21 05:10:00|586.1|585.5|585.7|585.1|586.1|585.5|585.6|585|49
1729487700000|2024-10-21 05:15:00|585.8|585.2|585.9|585.3|586.1|585.5|585.8|585.2|9
1729488000000|2024-10-21 05:20:00|||||||||5
1729488300000|2024-10-21 05:25:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|2
1729488600000|2024-10-21 05:30:00|585.7|585.1|585.7|585.1|586.2|585.6|585.5|584.9|664
1729488900000|2024-10-21 05:35:00|585.9|585.3|585.6|585|585.9|585.3|585.6|585|3
1729489200000|2024-10-21 05:40:00|||||||||4
1729489500000|2024-10-21 05:45:00|585.8|585.2|586|585.4|586|585.4|585.7|585.1|25
1729489800000|2024-10-21 05:50:00|585.9|585.3|586|585.4|586.1|585.5|585.9|585.3|7
1729490100000|2024-10-21 05:55:00|586.3|585.7|586.2|585.6|586.4|585.8|586.2|585.6|9
1729490400000|2024-10-21 06:00:00|586.1|585.5|586.4|585.8|586.9|586.3|586.1|585.5|32
1729490700000|2024-10-21 06:05:00|586.3|585.7|586.2|585.6|586.3|585.7|586.2|585.6|6
1729491000000|2024-10-21 06:10:00|586.1|585.5|586.1|585.5|586.3|585.7|586|585.4|12
1729491300000|2024-10-21 06:15:00|586|585.4|585.4|584.8|586|585.4|585.4|584.8|50
1729491600000|2024-10-21 06:20:00|585.5|584.9|585.5|584.9|585.6|585|585.4|584.8|37
1729491900000|2024-10-21 06:25:00|585.6|585|585.8|585.2|585.9|585.3|585.5|584.9|12
1729492200000|2024-10-21 06:30:00|585.6|585|585.8|585.2|585.9|585.3|585.4|584.8|28
1729492500000|2024-10-21 06:35:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|21
1729492800000|2024-10-21 06:40:00|586.1|585.5|586.7|586.1|587|586.4|586.1|585.5|446
1729493100000|2024-10-21 06:45:00|586.8|586.2|586.7|586.1|586.9|586.3|586.5|585.9|47
1729493400000|2024-10-21 06:50:00|586.8|586.2|587.3|586.7|587.4|586.8|586.8|586.2|24
1729493700000|2024-10-21 06:55:00|587.4|586.8|587|586.4|587.5|586.9|586.8|586.2|19
1729494000000|2024-10-21 07:00:00|587.1|586.5|586.7|586.1|587.1|586.5|586.7|586.1|20
1729494300000|2024-10-21 07:05:00|586.8|586.2|586.5|585.9|587.1|586.5|586.5|585.9|10
1729494600000|2024-10-21 07:10:00|586.4|585.8|586|585.4|586.4|585.8|585.9|585.3|65
1729494900000|2024-10-21 07:15:00|586.1|585.5|586.5|585.9|586.6|586|586.1|585.5|23
1729495200000|2024-10-21 07:20:00|586.2|585.6|586.2|585.6|586.8|586.2|586.2|585.6|24
1729495500000|2024-10-21 07:25:00|586.3|585.7|586|585.4|586.3|585.7|586|585.4|9
1729495800000|2024-10-21 07:30:00|586.1|585.5|586.5|585.9|586.5|585.9|586.1|585.5|25
1729496100000|2024-10-21 07:35:00|586.6|586|587.1|586.5|587.1|586.5|586.5|585.9|18
1729496400000|2024-10-21 07:40:00|587|586.4|587.1|586.5|587.1|586.5|587|586.4|36
1729496700000|2024-10-21 07:45:00|587.2|586.6|587.3|586.7|587.9|587.3|587.2|586.6|25
1729497000000|2024-10-21 07:50:00|587.2|586.6|587.3|586.7|587.6|587|587.1|586.5|20
1729497300000|2024-10-21 07:55:00|587.4|586.8|587.4|586.8|587.6|587|587.3|586.7|9
1729497600000|2024-10-21 08:00:00|587.5|586.9|587.1|586.5|587.5|586.9|587.1|586.5|9
1729497900000|2024-10-21 08:05:00|587.3|586.7|586.6|586|587.3|586.7|586.4|585.8|22
1729498200000|2024-10-21 08:10:00|586.8|586.2|586.2|585.6|586.9|586.3|586.2|585.6|30
1729498500000|2024-10-21 08:15:00|586.1|585.5|585.5|584.9|586.2|585.6|584.9|584.3|114
1729498800000|2024-10-21 08:20:00|585.6|585|586.4|585.8|586.4|585.8|585.6|585|44
1729499100000|2024-10-21 08:25:00|586.3|585.7|586.5|585.9|586.6|586|586.3|585.7|24
1729499400000|2024-10-21 08:30:00|586.6|586|586.8|586.2|586.9|586.3|586.5|585.9|12
1729499700000|2024-10-21 08:35:00|586.9|586.3|587.4|586.8|587.5|586.9|586.8|586.2|30
1729500000000|2024-10-21 08:40:00|587.3|586.7|587.4|586.8|587.6|587|587.2|586.6|15
1729500300000|2024-10-21 08:45:00|587.3|586.7|587.7|587.1|588.2|587.6|587.1|586.5|109
1729500600000|2024-10-21 08:50:00|587.8|587.2|587.2|586.6|588.1|587.5|587.2|586.6|29
1729500900000|2024-10-21 08:55:00|587.3|586.7|586.8|586.2|587.6|587|586.8|586.2|27
1729501200000|2024-10-21 09:00:00|586.7|586.1|587|586.4|587.2|586.6|586.7|586.1|25
1729501500000|2024-10-21 09:05:00|587.2|586.6|586.6|586|587.3|586.7|586.6|586|42
1729501800000|2024-10-21 09:10:00|586.7|586.1|587.1|586.5|587.1|586.5|586.3|585.7|34
1729502100000|2024-10-21 09:15:00|587|586.4|586.7|586.1|587|586.4|586.5|585.9|49
1729502400000|2024-10-21 09:20:00|586.9|586.3|586.7|586.1|587.2|586.6|586.7|586.1|19
1729502700000|2024-10-21 09:25:00|587|586.4|587.2|586.6|587.3|586.7|587|586.4|27
1729503000000|2024-10-21 09:30:00|587.3|586.7|587.9|587.3|587.9|587.3|587.2|586.6|129
1729503300000|2024-10-21 09:35:00|588.3|587.7|587.7|587.1|588.4|587.8|587.6|587|53
1729503600000|2024-10-21 09:40:00|587.6|587|587.8|587.2|587.8|587.2|587.5|586.9|39
1729503900000|2024-10-21 09:45:00|587.7|587.1|587.8|587.2|587.8|587.2|587.6|587|21
1729504200000|2024-10-21 09:50:00|587.6|587|587.5|586.9|587.6|587|587.3|586.7|94
1729504500000|2024-10-21 09:55:00|587.6|587|587.8|587.2|587.9|587.3|587.5|586.9|24
1729504800000|2024-10-21 10:00:00|587.9|587.3|588.3|587.7|588.4|587.8|587.8|587.2|48
1729505100000|2024-10-21 10:05:00|588.1|587.5|588.3|587.7|588.3|587.7|588.1|587.5|16
1729505400000|2024-10-21 10:10:00|588.6|588|587.9|587.3|588.6|588|587.9|587.3|37
1729505700000|2024-10-21 10:15:00|587.8|587.2|587.3|586.7|587.9|587.3|587.3|586.7|40
1729506000000|2024-10-21 10:20:00|587.4|586.8|587.8|587.2|587.8|587.2|587.4|586.8|13
1729506300000|2024-10-21 10:25:00|587.9|587.3|587.6|587|587.9|587.3|587.6|587|21
1729506600000|2024-10-21 10:30:00|587.5|586.9|586.8|586.2|587.8|587.2|586.5|585.9|169
1729506900000|2024-10-21 10:35:00|586.9|586.3|586.2|585.6|587.2|586.6|585.9|585.3|126
1729507200000|2024-10-21 10:40:00|585.9|585.3|585.9|585.3|585.9|585.3|585.3|584.7|148
1729507500000|2024-10-21 10:45:00|586.2|585.6|586.1|585.5|586.4|585.8|586|585.4|34
1729507800000|2024-10-21 10:50:00|586|585.4|586.9|586.3|587|586.4|586|585.4|14
1729508100000|2024-10-21 10:55:00|587|586.4|586.9|586.3|587.2|586.6|586.6|586|22
1729508400000|2024-10-21 11:00:00|586.7|586.1|589.3|588.7|589.3|588.7|586.7|586.1|114
1729508700000|2024-10-21 11:05:00|589.1|588.5|589.1|588.5|589.2|588.6|589|588.4|21
1729509000000|2024-10-21 11:10:00|589|588.4|588.6|588|589.7|589.1|588.5|587.9|72
1729509300000|2024-10-21 11:15:00|588.7|588.1|587.7|587.1|588.8|588.2|587.3|586.7|101
1729509600000|2024-10-21 11:20:00|587.8|587.2|589.2|588.6|589.3|588.7|587.8|587.2|158
1729509900000|2024-10-21 11:25:00|589.3|588.7|588.7|588.1|589.3|588.7|588.7|588.1|61
1729510200000|2024-10-21 11:30:00|588.6|588|588.9|588.3|589.1|588.5|588.5|587.9|35
1729510500000|2024-10-21 11:35:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|31
1729510800000|2024-10-21 11:40:00|588.8|588.2|588|587.4|588.8|588.2|588|587.4|11
1729511100000|2024-10-21 11:45:00|588.2|587.6|588|587.4|588.7|588.1|587.8|587.2|23
1729511400000|2024-10-21 11:50:00|587.9|587.3|587.3|586.7|588|587.4|587.2|586.6|44
1729511700000|2024-10-21 11:55:00|587.4|586.8|586.8|586.2|587.7|587.1|586.8|586.2|34
1729512000000|2024-10-21 12:00:00|586.6|586|585.4|584.8|586.8|586.2|585.4|584.8|121
1729512300000|2024-10-21 12:05:00|585.3|584.7|585.4|584.8|585.9|585.3|585.2|584.6|169
1729512600000|2024-10-21 12:10:00|585.6|585|585.4|584.8|585.7|585.1|585.2|584.6|50
1729512900000|2024-10-21 12:15:00|585.7|585.1|585.2|584.6|585.7|585.1|584.7|584.1|66
1729513200000|2024-10-21 12:20:00|584.9|584.3|584.8|584.2|585.4|584.8|584.7|584.1|104
1729513500000|2024-10-21 12:25:00|584.9|584.3|584.4|583.8|585.2|584.6|584.4|583.8|169
1729513800000|2024-10-21 12:30:00|584.8|584.2|585.1|584.5|585.2|584.6|584.8|584.2|60
1729514100000|2024-10-21 12:35:00|584.9|584.3|585.2|584.6|585.2|584.6|584.9|584.3|43
1729514400000|2024-10-21 12:40:00|585.1|584.5|585.1|584.5|585.7|585.1|584.9|584.3|129
1729517400000|2024-10-21 13:30:00|585.3|584.7|590.2|589.6|590.3|589.7|585.3|584.7|1583
1729517700000|2024-10-21 13:35:00|590.3|589.7|593.5|592.9|594.5|593.9|589.9|589.3|1534
1729518000000|2024-10-21 13:40:00|593.4|592.8|595.4|594.8|595.4|594.8|593.3|592.7|921
1729518300000|2024-10-21 13:45:00|595.2|594.6|595.3|594.7|596.2|595.6|593.8|593.2|908
1729518600000|2024-10-21 13:50:00|595.4|594.8|594.4|593.8|595.4|594.8|593.9|593.3|822
1729518900000|2024-10-21 13:55:00|594.2|593.6|594.4|593.8|594.6|594|592.7|592.1|1633
1729519200000|2024-10-21 14:00:00|594.3|593.7|594.3|593.7|594.8|594.2|593.3|592.7|629
1729519500000|2024-10-21 14:05:00|594.5|593.9|595.5|594.9|595.8|595.2|594.3|593.7|653
1729519800000|2024-10-21 14:10:00|595.3|594.7|593.4|592.8|595.5|594.9|593.3|592.7|488
1729520100000|2024-10-21 14:15:00|593.3|592.7|592.3|591.7|594|593.4|592.2|591.6|495
1729520400000|2024-10-21 14:20:00|592|591.4|590.9|590.3|592|591.4|590.5|589.9|969
1729520700000|2024-10-21 14:25:00|591.1|590.5|590.2|589.6|591.3|590.7|589.8|589.2|644
1729521000000|2024-10-21 14:30:00|590|589.4|590.9|590.3|591.6|591|590|589.4|920
1729521300000|2024-10-21 14:35:00|591|590.4|590.9|590.3|591.4|590.8|590.3|589.7|278
1729521600000|2024-10-21 14:40:00|590.8|590.2|591.5|590.9|591.7|591.1|590.4|589.8|268
1729521900000|2024-10-21 14:45:00|591.3|590.7|591.1|590.5|591.9|591.3|590.8|590.2|258
1729522200000|2024-10-21 14:50:00|591.2|590.6|592.2|591.6|592.8|592.2|590.4|589.8|257
1729522500000|2024-10-21 14:55:00|591.9|591.3|592.5|591.9|593|592.4|591.8|591.2|235
1729522800000|2024-10-21 15:00:00|592.6|592|593|592.4|593.2|592.6|592|591.4|291
1729523100000|2024-10-21 15:05:00|593.2|592.6|590.9|590.3|593.3|592.7|589.9|589.3|730
1729523400000|2024-10-21 15:10:00|591|590.4|590.9|590.3|591.2|590.6|589.9|589.3|196
1729523700000|2024-10-21 15:15:00|591.1|590.5|590.5|589.9|591.3|590.7|589.8|589.2|508
1729524000000|2024-10-21 15:20:00|590.4|589.8|590.2|589.6|591|590.4|590.1|589.5|188
1729524300000|2024-10-21 15:25:00|590.1|589.5|589.4|588.8|590.8|590.2|589.4|588.8|248
1729524600000|2024-10-21 15:30:00|589.6|589|589.8|589.2|590.3|589.7|589|588.4|488
1729524900000|2024-10-21 15:35:00|589.4|588.8|589.3|588.7|590.9|590.3|589.3|588.7|395
1729525200000|2024-10-21 15:40:00|589|588.4|589.5|588.9|590|589.4|588.5|587.9|440
1729525500000|2024-10-21 15:45:00|589.7|589.1|589.5|588.9|589.8|589.2|589.2|588.6|151
1729525800000|2024-10-21 15:50:00|589.6|589|589.4|588.8|590.2|589.6|589|588.4|327
1729526100000|2024-10-21 15:55:00|589.5|588.9|590.1|589.5|590.5|589.9|589.4|588.8|95
1729526400000|2024-10-21 16:00:00|589.9|589.3|589.7|589.1|590.2|589.6|589.3|588.7|176
1729526700000|2024-10-21 16:05:00|589.8|589.2|588.9|588.3|589.8|589.2|588|587.4|328
1729527000000|2024-10-21 16:10:00|588.8|588.2|588.8|588.2|589.5|588.9|588.7|588.1|188
1729527300000|2024-10-21 16:15:00|588.7|588.1|587.3|586.7|588.8|588.2|587.2|586.6|659
1729527600000|2024-10-21 16:20:00|587.4|586.8|586.8|586.2|587.9|587.3|586.7|586.1|320
1729527900000|2024-10-21 16:25:00|586.9|586.3|587|586.4|587.3|586.7|586.3|585.7|319
1729528200000|2024-10-21 16:30:00|587.3|586.7|586.9|586.3|587.3|586.7|586.3|585.7|160
1729528500000|2024-10-21 16:35:00|586.8|586.2|586.4|585.8|586.9|586.3|586.1|585.5|182
1729528800000|2024-10-21 16:40:00|586.3|585.7|586.1|585.5|586.4|585.8|585.8|585.2|189
1729529100000|2024-10-21 16:45:00|586.2|585.6|585.8|585.2|586.3|585.7|585.8|585.2|168
1729529400000|2024-10-21 16:50:00|585.7|585.1|586.5|585.9|586.8|586.2|585.7|585.1|304
1729529700000|2024-10-21 16:55:00|586.4|585.8|585.8|585.2|586.4|585.8|585.3|584.7|541
1729530000000|2024-10-21 17:00:00|585.9|585.3|586.2|585.6|587.2|586.6|585.9|585.3|802
1729530300000|2024-10-21 17:05:00|586.1|585.5|585.7|585.1|586.2|585.6|585.4|584.8|341
1729530600000|2024-10-21 17:10:00|585.8|585.2|585.7|585.1|586.1|585.5|585.6|585|178
1729530900000|2024-10-21 17:15:00|585.6|585|585.1|584.5|585.7|585.1|585.1|584.5|276
1729531200000|2024-10-21 17:20:00|585.2|584.6|585|584.4|585.2|584.6|584.7|584.1|262
1729531500000|2024-10-21 17:25:00|584.9|584.3|584.5|583.9|585|584.4|584.5|583.9|145
1729531800000|2024-10-21 17:30:00|584.7|584.1|584.6|584|584.7|584.1|583.8|583.2|409
1729532100000|2024-10-21 17:35:00|584.5|583.9|585.7|585.1|585.7|585.1|584.3|583.7|499
1729532400000|2024-10-21 17:40:00|585.9|585.3|585.9|585.3|586.2|585.6|585.7|585.1|325
1729532700000|2024-10-21 17:45:00|585.8|585.2|585.9|585.3|586.2|585.6|585.6|585|187
1729533000000|2024-10-21 17:50:00|585.8|585.2|586.8|586.2|586.9|586.3|585.7|585.1|491
1729533300000|2024-10-21 17:55:00|586.9|586.3|586.8|586.2|587.1|586.5|586.3|585.7|198
1729533600000|2024-10-21 18:00:00|586.7|586.1|585.6|585|586.8|586.2|585.5|584.9|159
1729533900000|2024-10-21 18:05:00|585.8|585.2|584.9|584.3|585.8|585.2|584.8|584.2|334
1729534200000|2024-10-21 18:10:00|585|584.4|585|584.4|585|584.4|583.8|583.2|1733
1729534500000|2024-10-21 18:15:00|585.1|584.5|585.1|584.5|585.7|585.1|584.4|583.8|530
1729555200000|2024-10-22 00:00:00|586.4|585.8|586|585.4|586.7|586.1|585.9|585.3|131
1729555500000|2024-10-22 00:05:00|585.9|585.3|585.7|585.1|586|585.4|585.7|585.1|23
1729555800000|2024-10-22 00:10:00|586|585.4|585.2|584.6|586|585.4|585.2|584.6|24
1729556100000|2024-10-22 00:15:00|585.3|584.7|585.5|584.9|585.5|584.9|585.2|584.6|20
1729556400000|2024-10-22 00:20:00|585.2|584.6|585.4|584.8|585.4|584.8|585.2|584.6|183
1729556700000|2024-10-22 00:25:00|585.5|584.9|585.7|585.1|585.7|585.1|585.5|584.9|9
1729557000000|2024-10-22 00:30:00|||||||||3
1729557300000|2024-10-22 00:35:00|585.6|585|585.2|584.6|585.7|585.1|585.2|584.6|15
1729557600000|2024-10-22 00:40:00|585.1|584.5|585|584.4|585.2|584.6|584.9|584.3|15
1729557900000|2024-10-22 00:45:00|584.9|584.3|584.4|583.8|585|584.4|584.3|583.7|31
1729558200000|2024-10-22 00:50:00|584.3|583.7|584|583.4|584.3|583.7|584|583.4|46
1729558500000|2024-10-22 00:55:00|584.1|583.5|583.5|582.9|584.1|583.5|583.3|582.7|43
1729558800000|2024-10-22 01:00:00|583.8|583.2|581.4|580.8|583.8|583.2|579.2|578.6|217
1729559100000|2024-10-22 01:05:00|581.3|580.7|581.7|581.1|581.7|581.1|580.7|580.1|76
1729559400000|2024-10-22 01:10:00|581.6|581|581.2|580.6|581.6|581|581.1|580.5|40
1729559700000|2024-10-22 01:15:00|581.3|580.7|581.1|580.5|581.3|580.7|580.9|580.3|17
1729560000000|2024-10-22 01:20:00|581.2|580.6|581.3|580.7|581.5|580.9|580.9|580.3|33
1729560300000|2024-10-22 01:25:00|581.4|580.8|581.1|580.5|581.4|580.8|581.1|580.5|14
1729560600000|2024-10-22 01:30:00|581.2|580.6|581.4|580.8|581.4|580.8|580.9|580.3|43
1729560900000|2024-10-22 01:35:00|581.2|580.6|580.9|580.3|581.4|580.8|580.7|580.1|70
1729561200000|2024-10-22 01:40:00|580.7|580.1|579.9|579.3|580.7|580.1|579.9|579.3|117
1729561500000|2024-10-22 01:45:00|579.8|579.2|580.2|579.6|580.4|579.8|579.8|579.2|13
1729561800000|2024-10-22 01:50:00|580.3|579.7|580.5|579.9|580.5|579.9|580.2|579.6|12
1729562100000|2024-10-22 01:55:00|580.4|579.8|579.9|579.3|580.5|579.9|579.9|579.3|10
1729562400000|2024-10-22 02:00:00|579.8|579.2|580.4|579.8|580.4|579.8|579.7|579.1|26
1729562700000|2024-10-22 02:05:00|580.3|579.7|580.2|579.6|580.4|579.8|580.2|579.6|7
1729563000000|2024-10-22 02:10:00|580.1|579.5|580|579.4|580.1|579.5|579.9|579.3|15
1729563300000|2024-10-22 02:15:00|579.9|579.3|579.9|579.3|579.9|579.3|579.8|579.2|6
1729563600000|2024-10-22 02:20:00|580|579.4|579.9|579.3|580.1|579.5|579.7|579.1|13
1729563900000|2024-10-22 02:25:00|579.8|579.2|579.9|579.3|580.1|579.5|579.7|579.1|11
1729564200000|2024-10-22 02:30:00|580|579.4|579.9|579.3|580.1|579.5|579.9|579.3|26
1729564500000|2024-10-22 02:35:00|579.8|579.2|579.7|579.1|579.9|579.3|579.7|579.1|12
1729564800000|2024-10-22 02:40:00|579.6|579|579.5|578.9|579.6|579|579.4|578.8|32
1729565100000|2024-10-22 02:45:00|579.4|578.8|579.3|578.7|579.4|578.8|579|578.4|147
1729565400000|2024-10-22 02:50:00|579.2|578.6|579|578.4|579.5|578.9|579|578.4|13
1729565700000|2024-10-22 02:55:00|578.9|578.3|579.1|578.5|579.3|578.7|578.9|578.3|14
1729566000000|2024-10-22 03:00:00|579.2|578.6|579.1|578.5|579.3|578.7|579.1|578.5|17
1729566300000|2024-10-22 03:05:00|579|578.4|579.3|578.7|579.3|578.7|579|578.4|19
1729566600000|2024-10-22 03:10:00|579.2|578.6|579.3|578.7|579.3|578.7|579.1|578.5|4
1729566900000|2024-10-22 03:15:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|74
1729567200000|2024-10-22 03:20:00|579.8|579.2|580.1|579.5|580.1|579.5|579.6|579|37
1729567500000|2024-10-22 03:25:00|580|579.4|580|579.4|580.1|579.5|579.9|579.3|7
1729567800000|2024-10-22 03:30:00|579.9|579.3|580|579.4|580.2|579.6|579.9|579.3|15
1729568100000|2024-10-22 03:35:00|579.9|579.3|579.7|579.1|579.9|579.3|579.7|579.1|1
1729568400000|2024-10-22 03:40:00|579.4|578.8|579.8|579.2|579.8|579.2|579.4|578.8|52
1729568700000|2024-10-22 03:45:00|||||||||15
1729569000000|2024-10-22 03:50:00|579.7|579.1|579.8|579.2|579.8|579.2|579.7|579.1|5
1729569300000|2024-10-22 03:55:00|||||||||1
1729569600000|2024-10-22 04:00:00|||||||||6
1729569900000|2024-10-22 04:05:00|579.7|579.1|579.8|579.2|579.8|579.2|579.7|579.1|14
1729570500000|2024-10-22 04:15:00|580|579.4|580|579.4|580|579.4|580|579.4|24
1729570800000|2024-10-22 04:20:00|579.9|579.3|579.9|579.3|580.1|579.5|579.8|579.2|321
1729571100000|2024-10-22 04:25:00|580.1|579.5|580.2|579.6|580.2|579.6|580.1|579.5|33
1729571400000|2024-10-22 04:30:00|580.4|579.8|580.2|579.6|580.4|579.8|580.2|579.6|9
1729571700000|2024-10-22 04:35:00|580.3|579.7|580.2|579.6|580.3|579.7|580.2|579.6|17
1729572000000|2024-10-22 04:40:00|580.3|579.7|580.4|579.8|580.4|579.8|580.3|579.7|18
1729572300000|2024-10-22 04:45:00|580.3|579.7|580.6|580|580.6|580|580.2|579.6|47
1729572600000|2024-10-22 04:50:00|580.4|579.8|580.2|579.6|580.4|579.8|580.2|579.6|7
1729572900000|2024-10-22 04:55:00|579.9|579.3|579.9|579.3|579.9|579.3|579.9|579.3|14
1729573200000|2024-10-22 05:00:00|||||||||2
1729573500000|2024-10-22 05:05:00|||||||||32
1729573800000|2024-10-22 05:10:00|||||||||6
1729574100000|2024-10-22 05:15:00|||||||||7
1729574400000|2024-10-22 05:20:00|||||||||2
1729574700000|2024-10-22 05:25:00|||||||||7
1729575000000|2024-10-22 05:30:00|||||||||24
1729575300000|2024-10-22 05:35:00|579.7|579.1|579.4|578.8|579.7|579.1|579.3|578.7|22
1729575600000|2024-10-22 05:40:00|579.6|579|579.4|578.8|579.6|579|579.4|578.8|13
1729575900000|2024-10-22 05:45:00|||||||||56
1729576200000|2024-10-22 05:50:00|579.3|578.7|579.2|578.6|579.3|578.7|579.1|578.5|52
1729576500000|2024-10-22 05:55:00|579.5|578.9|579.4|578.8|579.5|578.9|579.4|578.8|21
1729576800000|2024-10-22 06:00:00|579.2|578.6|579.6|579|579.7|579.1|579.2|578.6|99
1729577100000|2024-10-22 06:05:00|579.7|579.1|579.5|578.9|579.7|579.1|579.5|578.9|27
1729577400000|2024-10-22 06:10:00|579.4|578.8|579.6|579|579.7|579.1|579.4|578.8|17
1729577700000|2024-10-22 06:15:00|579.7|579.1|579.8|579.2|579.8|579.2|579.7|579.1|17
1729578000000|2024-10-22 06:20:00|579.7|579.1|579.5|578.9|579.7|579.1|579.4|578.8|29
1729578300000|2024-10-22 06:25:00|579.6|579|579.7|579.1|579.7|579.1|579.5|578.9|44
1729578600000|2024-10-22 06:30:00|579.6|579|580|579.4|580|579.4|579.6|579|28
1729578900000|2024-10-22 06:35:00|580.1|579.5|580|579.4|580.1|579.5|579.9|579.3|19
1729579200000|2024-10-22 06:40:00|579.9|579.3|579.7|579.1|580|579.4|579.7|579.1|5
1729579500000|2024-10-22 06:45:00|579.5|578.9|580|579.4|580|579.4|579.5|578.9|43
1729579800000|2024-10-22 06:50:00|579.7|579.1|579.6|579|579.7|579.1|579.5|578.9|6
1729580100000|2024-10-22 06:55:00|579.7|579.1|579.6|579|579.9|579.3|579.5|578.9|94
1729580400000|2024-10-22 07:00:00|579.7|579.1|580.4|579.8|580.4|579.8|579.7|579.1|56
1729580700000|2024-10-22 07:05:00|580.5|579.9|580.5|579.9|580.7|580.1|580.4|579.8|58
1729581000000|2024-10-22 07:10:00|580.4|579.8|580.5|579.9|580.6|580|580.4|579.8|12
1729581300000|2024-10-22 07:15:00|580.6|580|580.6|580|580.6|580|580.4|579.8|11
1729581600000|2024-10-22 07:20:00|580.5|579.9|580.3|579.7|580.6|580|580.3|579.7|34
1729581900000|2024-10-22 07:25:00|580.4|579.8|580.7|580.1|580.7|580.1|580.3|579.7|17
1729582200000|2024-10-22 07:30:00|580.6|580|580.7|580.1|580.9|580.3|580.5|579.9|11
1729582500000|2024-10-22 07:35:00|580.6|580|581.1|580.5|581.2|580.6|580.6|580|21
1729582800000|2024-10-22 07:40:00|581.4|580.8|580.8|580.2|581.5|580.9|580.8|580.2|229
1729583100000|2024-10-22 07:45:00|580.7|580.1|580.5|579.9|580.9|580.3|580.4|579.8|29
1729583400000|2024-10-22 07:50:00|580.6|580|581|580.4|581.2|580.6|580.5|579.9|35
1729583700000|2024-10-22 07:55:00|581.2|580.6|582.9|582.3|583|582.4|581.2|580.6|183
1729584000000|2024-10-22 08:00:00|582.8|582.2|582.5|581.9|583.4|582.8|582.2|581.6|143
1729584300000|2024-10-22 08:05:00|582.8|582.2|581.3|580.7|582.9|582.3|581.3|580.7|96
1729584600000|2024-10-22 08:10:00|581.2|580.6|580.9|580.3|581.3|580.7|580.8|580.2|43
1729584900000|2024-10-22 08:15:00|580.8|580.2|581.3|580.7|581.4|580.8|580.8|580.2|39
1729585200000|2024-10-22 08:20:00|581.2|580.6|581.5|580.9|581.7|581.1|581.2|580.6|96
1729585500000|2024-10-22 08:25:00|581.3|580.7|581.5|580.9|581.6|581|581.3|580.7|8
1729585800000|2024-10-22 08:30:00|581.6|581|581.6|581|581.7|581.1|581.5|580.9|21
1729586100000|2024-10-22 08:35:00|581.5|580.9|581.2|580.6|581.6|581|581.2|580.6|11
1729586400000|2024-10-22 08:40:00|581.3|580.7|581.6|581|581.6|581|581.3|580.7|9
1729586700000|2024-10-22 08:45:00|581.7|581.1|582.6|582|582.8|582.2|581.5|580.9|99
1729587000000|2024-10-22 08:50:00|582.5|581.9|582.5|581.9|582.6|582|582.2|581.6|33
1729587300000|2024-10-22 08:55:00|582.6|582|582.2|581.6|582.8|582.2|582.2|581.6|74
1729587600000|2024-10-22 09:00:00|582.1|581.5|581.6|581|582.2|581.6|581.5|580.9|37
1729587900000|2024-10-22 09:05:00|581.7|581.1|581.3|580.7|581.8|581.2|581.1|580.5|49
1729588200000|2024-10-22 09:10:00|581.4|580.8|581.1|580.5|581.8|581.2|581.1|580.5|50
1729588500000|2024-10-22 09:15:00|581|580.4|581.2|580.6|581.4|580.8|580.9|580.3|22
1729588800000|2024-10-22 09:20:00|581.1|580.5|581.3|580.7|581.4|580.8|581|580.4|68
1729589100000|2024-10-22 09:25:00|581.4|580.8|581|580.4|581.6|581|580.9|580.3|185
1729589400000|2024-10-22 09:30:00|581.2|580.6|581.5|580.9|581.7|581.1|581.2|580.6|17
1729589700000|2024-10-22 09:35:00|581.4|580.8|581.9|581.3|582|581.4|581.4|580.8|37
1729590000000|2024-10-22 09:40:00|581.8|581.2|581.7|581.1|581.9|581.3|581.3|580.7|20
1729590300000|2024-10-22 09:45:00|581.5|580.9|581.7|581.1|581.7|581.1|581.4|580.8|23
1729590600000|2024-10-22 09:50:00|581.9|581.3|581.5|580.9|582|581.4|581.5|580.9|21
1729590900000|2024-10-22 09:55:00|581.7|581.1|581.7|581.1|581.8|581.2|581.2|580.6|39
1729591200000|2024-10-22 10:00:00|581.6|581|581.8|581.2|581.8|581.2|581.4|580.8|27
1729591500000|2024-10-22 10:05:00|581.7|581.1|581.4|580.8|581.7|581.1|581.3|580.7|12
1729591800000|2024-10-22 10:10:00|581.7|581.1|581.4|580.8|581.7|581.1|581.2|580.6|50
1729592100000|2024-10-22 10:15:00|581.5|580.9|581.7|581.1|581.7|581.1|581.4|580.8|11
1729592400000|2024-10-22 10:20:00|581.6|581|581.5|580.9|581.7|581.1|581.3|580.7|54
1729592700000|2024-10-22 10:25:00|581.4|580.8|581.4|580.8|581.7|581.1|581.3|580.7|37
1729593000000|2024-10-22 10:30:00|581.5|580.9|581.4|580.8|581.5|580.9|581.3|580.7|53
1729593300000|2024-10-22 10:35:00|581.5|580.9|581.7|581.1|581.8|581.2|581.4|580.8|30
1729593600000|2024-10-22 10:40:00|581.6|581|582.1|581.5|582.1|581.5|581.4|580.8|48
1729593900000|2024-10-22 10:45:00|582|581.4|582.1|581.5|582.3|581.7|581.8|581.2|53
1729594200000|2024-10-22 10:50:00|582.3|581.7|582.3|581.7|582.4|581.8|582.1|581.5|17
1729594500000|2024-10-22 10:55:00|582.4|581.8|582.7|582.1|582.8|582.2|582.1|581.5|50
1729594800000|2024-10-22 11:00:00|582.6|582|582.7|582.1|582.9|582.3|582.2|581.6|41
1729595100000|2024-10-22 11:05:00|582.6|582|582.4|581.8|582.7|582.1|582.3|581.7|23
1729595400000|2024-10-22 11:10:00|582.3|581.7|581.2|580.6|582.4|581.8|581.2|580.6|63
1729595700000|2024-10-22 11:15:00|581.1|580.5|581|580.4|581.4|580.8|580.9|580.3|122
1729596000000|2024-10-22 11:20:00|580.9|580.3|580.4|579.8|581|580.4|580.4|579.8|41
1729596300000|2024-10-22 11:25:00|580.5|579.9|580.8|580.2|580.9|580.3|580.3|579.7|44
1729596600000|2024-10-22 11:30:00|580.9|580.3|580.4|579.8|581|580.4|580.3|579.7|20
1729596900000|2024-10-22 11:35:00|580.3|579.7|580.3|579.7|580.4|579.8|580.3|579.7|49
1729597200000|2024-10-22 11:40:00|580.4|579.8|580.2|579.6|580.4|579.8|579.9|579.3|32
1729597500000|2024-10-22 11:45:00|580.1|579.5|580.1|579.5|580.3|579.7|579.9|579.3|81
1729597800000|2024-10-22 11:50:00|579.9|579.3|580.4|579.8|580.5|579.9|579.8|579.2|86
1729598100000|2024-10-22 11:55:00|580.5|579.9|579.9|579.3|580.6|580|579.9|579.3|130
1729598400000|2024-10-22 12:00:00|580|579.4|580|579.4|580.4|579.8|579.6|579|55
1729598700000|2024-10-22 12:05:00|579.9|579.3|579.9|579.3|580.1|579.5|579.6|579|117
1729599000000|2024-10-22 12:10:00|580.1|579.5|580.2|579.6|580.2|579.6|579.9|579.3|108
1729599300000|2024-10-22 12:15:00|580.3|579.7|579.9|579.3|580.4|579.8|579.9|579.3|19
1729599600000|2024-10-22 12:20:00|580|579.4|579.9|579.3|580.4|579.8|579.9|579.3|29
1729599900000|2024-10-22 12:25:00|580|579.4|580.2|579.6|580.2|579.6|580|579.4|13
1729600200000|2024-10-22 12:30:00|580.1|579.5|580.4|579.8|580.4|579.8|580|579.4|22
1729600500000|2024-10-22 12:35:00|580.3|579.7|581.5|580.9|581.5|580.9|580.3|579.7|103
1729600800000|2024-10-22 12:40:00|581.8|581.2|583|582.4|583|582.4|581.6|581|218
1729603800000|2024-10-22 13:30:00|581.9|581.3|584.9|584.3|585.8|585.2|581.6|581|1303
1729604100000|2024-10-22 13:35:00|584.8|584.2|586.1|585.5|586.2|585.6|583.6|583|498
1729604400000|2024-10-22 13:40:00|585.9|585.3|586.6|586|587.1|586.5|585.2|584.6|1057
1729604700000|2024-10-22 13:45:00|586.5|585.9|585.5|584.9|587.3|586.7|585.2|584.6|517
1729605000000|2024-10-22 13:50:00|585.4|584.8|586.4|585.8|586.4|585.8|584.9|584.3|729
1729605300000|2024-10-22 13:55:00|586.3|585.7|585.3|584.7|586.5|585.9|584.8|584.2|874
1729605600000|2024-10-22 14:00:00|585.1|584.5|585.4|584.8|586|585.4|584.9|584.3|312
1729605900000|2024-10-22 14:05:00|585.5|584.9|586.9|586.3|587.1|586.5|585.1|584.5|412
1729606200000|2024-10-22 14:10:00|587|586.4|587.8|587.2|588.8|588.2|586.8|586.2|378
1729606500000|2024-10-22 14:15:00|587.7|587.1|586.8|586.2|588.1|587.5|586.8|586.2|250
1729606800000|2024-10-22 14:20:00|586.7|586.1|585.3|584.7|586.7|586.1|585.2|584.6|326
1729607100000|2024-10-22 14:25:00|585.4|584.8|585.4|584.8|586.2|585.6|585|584.4|307
1729607400000|2024-10-22 14:30:00|585.3|584.7|586.1|585.5|586.5|585.9|585.3|584.7|131
1729607700000|2024-10-22 14:35:00|586.2|585.6|587.8|587.2|588|587.4|585.7|585.1|278
1729608000000|2024-10-22 14:40:00|587.7|587.1|587.3|586.7|588.4|587.8|586.5|585.9|492
1729608300000|2024-10-22 14:45:00|587.2|586.6|586.2|585.6|587.4|586.8|586|585.4|341
1729608600000|2024-10-22 14:50:00|586.3|585.7|587.5|586.9|587.6|587|586.2|585.6|216
1729608900000|2024-10-22 14:55:00|587.6|587|586.7|586.1|588.1|587.5|586.2|585.6|245
1729609200000|2024-10-22 15:00:00|586.8|586.2|586.1|585.5|587.6|587|585.7|585.1|199
1729609500000|2024-10-22 15:05:00|586.3|585.7|586.8|586.2|587.5|586.9|586.2|585.6|242
1729609800000|2024-10-22 15:10:00|586.7|586.1|586.7|586.1|587|586.4|586.2|585.6|209
1729610100000|2024-10-22 15:15:00|586.8|586.2|588.1|587.5|588.6|588|586.7|586.1|417
1729610400000|2024-10-22 15:20:00|588|587.4|589.2|588.6|589.5|588.9|587.9|587.3|360
1729610700000|2024-10-22 15:25:00|589.1|588.5|589.9|589.3|589.9|589.3|588.6|588|336
1729611000000|2024-10-22 15:30:00|589.8|589.2|590.2|589.6|590.2|589.6|589.2|588.6|426
1729611300000|2024-10-22 15:35:00|590|589.4|590.7|590.1|591.2|590.6|589.8|589.2|388
1729611600000|2024-10-22 15:40:00|590.8|590.2|590.9|590.3|591.2|590.6|590.6|590|141
1729611900000|2024-10-22 15:45:00|591|590.4|590.9|590.3|591.3|590.7|590.2|589.6|263
1729612200000|2024-10-22 15:50:00|591|590.4|590.4|589.8|591|590.4|590.2|589.6|180
1729612500000|2024-10-22 15:55:00|590.6|590|590.3|589.7|590.6|590|589.6|589|294
1729612800000|2024-10-22 16:00:00|590.4|589.8|589.7|589.1|590.4|589.8|589.5|588.9|232
1729613100000|2024-10-22 16:05:00|589.6|589|590.2|589.6|590.5|589.9|589.6|589|135
1729613400000|2024-10-22 16:10:00|590.1|589.5|589.5|588.9|590.2|589.6|589.1|588.5|162
1729613700000|2024-10-22 16:15:00|589.4|588.8|590.1|589.5|590.2|589.6|589.4|588.8|129
1729614000000|2024-10-22 16:20:00|590.2|589.6|590.2|589.6|590.6|590|589.8|589.2|183
1729614300000|2024-10-22 16:25:00|590.4|589.8|589.8|589.2|590.6|590|589.6|589|192
1729614600000|2024-10-22 16:30:00|589.9|589.3|589.7|589.1|589.9|589.3|589.4|588.8|145
1729614900000|2024-10-22 16:35:00|589.9|589.3|589.7|589.1|589.9|589.3|589.5|588.9|171
1729615200000|2024-10-22 16:40:00|589.5|588.9|589.2|588.6|589.8|589.2|589.2|588.6|113
1729615500000|2024-10-22 16:45:00|589.3|588.7|589.2|588.6|589.7|589.1|589.2|588.6|93
1729615800000|2024-10-22 16:50:00|589.1|588.5|589.6|589|589.6|589|589.1|588.5|148
1729616100000|2024-10-22 16:55:00|589.5|588.9|588.6|588|589.6|589|588.5|587.9|269
1729616400000|2024-10-22 17:00:00|588.7|588.1|588.9|588.3|589|588.4|588.4|587.8|95
1729616700000|2024-10-22 17:05:00|589|588.4|589.4|588.8|589.6|589|589|588.4|125
1729617000000|2024-10-22 17:10:00|589.7|589.1|589.8|589.2|589.9|589.3|589.5|588.9|134
1729617300000|2024-10-22 17:15:00|589.9|589.3|589.9|589.3|590.1|589.5|589.6|589|102
1729617600000|2024-10-22 17:20:00|589.8|589.2|588.9|588.3|589.9|589.3|588.9|588.3|207
1729617900000|2024-10-22 17:25:00|588.8|588.2|588.9|588.3|589.2|588.6|588.7|588.1|116
1729618200000|2024-10-22 17:30:00|589|588.4|588.6|588|589|588.4|588.4|587.8|104
1729618500000|2024-10-22 17:35:00|588.7|588.1|588.7|588.1|588.7|588.1|588.4|587.8|60
1729618800000|2024-10-22 17:40:00|588.6|588|588.7|588.1|589|588.4|588.5|587.9|146
1729619100000|2024-10-22 17:45:00|588.5|587.9|588.9|588.3|589.1|588.5|588.5|587.9|115
1729619400000|2024-10-22 17:50:00|588.8|588.2|588.8|588.2|588.8|588.2|588.5|587.9|136
1729619700000|2024-10-22 17:55:00|588.7|588.1|588.6|588|588.9|588.3|588.6|588|142
1729620000000|2024-10-22 18:00:00|588.7|588.1|588.9|588.3|589.1|588.5|588.7|588.1|123
1729620300000|2024-10-22 18:05:00|589|588.4|589.5|588.9|589.8|589.2|588.9|588.3|406
1729620600000|2024-10-22 18:10:00|589.4|588.8|588.9|588.3|589.4|588.8|588.6|588|2141
1729620900000|2024-10-22 18:15:00|589|588.4|588.7|588.1|589.4|588.8|588.2|587.6|604
1729641600000|2024-10-23 00:00:00|588.2|587.6|587.7|587.1|588.2|587.6|586.7|586.1|498
1729641900000|2024-10-23 00:05:00|587.8|587.2|587.7|587.1|587.8|587.2|587.4|586.8|25
1729642200000|2024-10-23 00:10:00|587.5|586.9|587.9|587.3|587.9|587.3|587.5|586.9|17
1729642500000|2024-10-23 00:15:00|587.8|587.2|587.3|586.7|587.8|587.2|587|586.4|65
1729642800000|2024-10-23 00:20:00|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.6|9
1729643100000|2024-10-23 00:25:00|||||||||5
1729643400000|2024-10-23 00:30:00|587|586.4|587.2|586.6|587.2|586.6|586.9|586.3|19
1729643700000|2024-10-23 00:35:00|587.1|586.5|587.1|586.5|587.2|586.6|587|586.4|2
1729644000000|2024-10-23 00:40:00|587.2|586.6|587.4|586.8|587.4|586.8|587.1|586.5|26
1729644300000|2024-10-23 00:45:00|587.1|586.5|587|586.4|587.1|586.5|587|586.4|55
1729644600000|2024-10-23 00:50:00|||||||||4
1729644900000|2024-10-23 00:55:00|586.9|586.3|586.5|585.9|586.9|586.3|586.5|585.9|53
1729645200000|2024-10-23 01:00:00|586.7|586.1|586.9|586.3|587|586.4|586.7|586.1|23
1729645500000|2024-10-23 01:05:00|587|586.4|587|586.4|587|586.4|587|586.4|7
1729645800000|2024-10-23 01:10:00|586.9|586.3|587|586.4|587|586.4|586.9|586.3|15
1729646100000|2024-10-23 01:15:00|586.9|586.3|586.9|586.3|587|586.4|586.9|586.3|3
1729646400000|2024-10-23 01:20:00|586.8|586.2|587|586.4|587|586.4|586.8|586.2|3
1729646700000|2024-10-23 01:25:00|586.9|586.3|587|586.4|587|586.4|586.9|586.3|5
1729647000000|2024-10-23 01:30:00|586.9|586.3|587|586.4|587.2|586.6|586.8|586.2|22
1729647300000|2024-10-23 01:35:00|586.9|586.3|586.5|585.9|586.9|586.3|586.4|585.8|16
1729647600000|2024-10-23 01:40:00|586.3|585.7|586.3|585.7|586.4|585.8|586.2|585.6|10
1729647900000|2024-10-23 01:45:00|586.2|585.6|586|585.4|586.3|585.7|586|585.4|30
1729648200000|2024-10-23 01:50:00|585.9|585.3|586|585.4|586|585.4|585.9|585.3|22
1729648500000|2024-10-23 01:55:00|586.3|585.7|586|585.4|586.3|585.7|586|585.4|17
1729648800000|2024-10-23 02:00:00|586.3|585.7|586.2|585.6|586.3|585.7|586.1|585.5|20
1729649100000|2024-10-23 02:05:00|586.3|585.7|586.3|585.7|586.5|585.9|586.2|585.6|28
1729649400000|2024-10-23 02:10:00|586.5|585.9|586.5|585.9|586.5|585.9|586.5|585.9|10
1729649700000|2024-10-23 02:15:00|586.4|585.8|586.5|585.9|586.5|585.9|586.4|585.8|1
1729650000000|2024-10-23 02:20:00|586.4|585.8|586.3|585.7|586.5|585.9|586.2|585.6|12
1729650300000|2024-10-23 02:25:00|586.2|585.6|586.2|585.6|586.2|585.6|586.2|585.6|2
1729650600000|2024-10-23 02:30:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|12
1729650900000|2024-10-23 02:35:00|585.5|584.9|585.5|584.9|585.7|585.1|585.5|584.9|122
1729651200000|2024-10-23 02:40:00|585.7|585.1|585.7|585.1|585.8|585.2|585.6|585|21
1729651500000|2024-10-23 02:45:00|585.6|585|585.7|585.1|585.7|585.1|585.6|585|11
1729651800000|2024-10-23 02:50:00|585.8|585.2|585.6|585|585.8|585.2|585.6|585|7
1729652100000|2024-10-23 02:55:00|585.7|585.1|585.6|585|585.7|585.1|585.5|584.9|11
1729652400000|2024-10-23 03:00:00|585.5|584.9|585.2|584.6|585.5|584.9|585.2|584.6|121
1729652700000|2024-10-23 03:05:00|585.3|584.7|584.9|584.3|585.3|584.7|584.8|584.2|17
1729653000000|2024-10-23 03:10:00|585|584.4|585.1|584.5|585.1|584.5|585|584.4|4
1729653300000|2024-10-23 03:15:00|585.2|584.6|585.2|584.6|585.6|585|585.1|584.5|20
1729653600000|2024-10-23 03:20:00|585.4|584.8|585.2|584.6|585.5|584.9|585.2|584.6|6
1729653900000|2024-10-23 03:25:00|585.1|584.5|585.2|584.6|585.2|584.6|585.1|584.5|0
1729654200000|2024-10-23 03:30:00|585.1|584.5|585.2|584.6|585.2|584.6|585|584.4|3
1729654500000|2024-10-23 03:35:00|585.1|584.5|585.2|584.6|585.5|584.9|585|584.4|12
1729654800000|2024-10-23 03:40:00|585.1|584.5|585.1|584.5|585.1|584.5|585.1|584.5|6
1729655100000|2024-10-23 03:45:00|585|584.4|585.1|584.5|585.1|584.5|584.8|584.2|18
1729655400000|2024-10-23 03:50:00|585|584.4|585|584.4|585.2|584.6|585|584.4|15
1729655700000|2024-10-23 03:55:00|585.1|584.5|585.1|584.5|585.1|584.5|585|584.4|3
1729656000000|2024-10-23 04:00:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|4
1729656300000|2024-10-23 04:05:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|0
1729656600000|2024-10-23 04:10:00|584.8|584.2|584.7|584.1|584.9|584.3|584.7|584.1|6
1729656900000|2024-10-23 04:15:00|584.8|584.2|585.1|584.5|585.1|584.5|584.8|584.2|4
1729657200000|2024-10-23 04:20:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|12
1729657500000|2024-10-23 04:25:00|584.8|584.2|585|584.4|585|584.4|584.8|584.2|4
1729657800000|2024-10-23 04:30:00|584.9|584.3|585.2|584.6|585.2|584.6|584.9|584.3|8
1729658100000|2024-10-23 04:35:00|||||||||13
1729658400000|2024-10-23 04:40:00|||||||||2
1729658700000|2024-10-23 04:45:00|585.5|584.9|585.6|585|585.7|585.1|585.5|584.9|11
1729659000000|2024-10-23 04:50:00|585.7|585.1|585.7|585.1|585.7|585.1|585.7|585.1|7
1729659300000|2024-10-23 04:55:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|3
1729659600000|2024-10-23 05:00:00|585.6|585|586.2|585.6|586.2|585.6|585.5|584.9|55
1729659900000|2024-10-23 05:05:00|586.4|585.8|586.4|585.8|586.6|586|586.4|585.8|20
1729660200000|2024-10-23 05:10:00|586.3|585.7|586.2|585.6|586.3|585.7|586.2|585.6|6
1729660500000|2024-10-23 05:15:00|586.4|585.8|586.4|585.8|586.4|585.8|586.4|585.8|11
1729660800000|2024-10-23 05:20:00|586.2|585.6|586.2|585.6|586.2|585.6|586.2|585.6|14
1729661100000|2024-10-23 05:25:00|586.3|585.7|586.7|586.1|586.7|586.1|586.2|585.6|20
1729661400000|2024-10-23 05:30:00|586.8|586.2|586.7|586.1|587|586.4|586.5|585.9|11
1729661700000|2024-10-23 05:35:00|586.9|586.3|586.9|586.3|587|586.4|586.9|586.3|15
1729662000000|2024-10-23 05:40:00|586.7|586.1|586.7|586.1|586.9|586.3|586.7|586.1|12
1729662300000|2024-10-23 05:45:00|||||||||6
1729662600000|2024-10-23 05:50:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|5
1729662900000|2024-10-23 05:55:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|5
1729663200000|2024-10-23 06:00:00|586.4|585.8|586.4|585.8|586.5|585.9|586.4|585.8|8
1729663500000|2024-10-23 06:05:00|586.3|585.7|585.9|585.3|586.3|585.7|585.9|585.3|12
1729663800000|2024-10-23 06:10:00|586|585.4|585.9|585.3|586|585.4|585.9|585.3|1
1729664100000|2024-10-23 06:15:00|585.7|585.1|585.5|584.9|585.7|585.1|585.4|584.8|20
1729664400000|2024-10-23 06:20:00|585.4|584.8|585.7|585.1|585.8|585.2|585.4|584.8|17
1729664700000|2024-10-23 06:25:00|585.4|584.8|585.7|585.1|585.7|585.1|585.3|584.7|28
1729665000000|2024-10-23 06:30:00|585.4|584.8|585.4|584.8|585.5|584.9|585.2|584.6|10
1729665300000|2024-10-23 06:35:00|585.7|585.1|585.7|585.1|585.9|585.3|585.4|584.8|42
1729665600000|2024-10-23 06:40:00|585.4|584.8|585.7|585.1|585.7|585.1|585.4|584.8|28
1729665900000|2024-10-23 06:45:00|585.6|585|585.9|585.3|585.9|585.3|585.5|584.9|20
1729666200000|2024-10-23 06:50:00|585.7|585.1|586.7|586.1|586.7|586.1|585.7|585.1|93
1729666500000|2024-10-23 06:55:00|586.4|585.8|585.9|585.3|586.4|585.8|585.9|585.3|28
1729666800000|2024-10-23 07:00:00|586|585.4|585.7|585.1|586.2|585.6|585.6|585|14
1729667100000|2024-10-23 07:05:00|585.8|585.2|587.1|586.5|587.2|586.6|585.8|585.2|97
1729667400000|2024-10-23 07:10:00|586.9|586.3|586.7|586.1|587.2|586.6|586.7|586.1|30
1729667700000|2024-10-23 07:15:00|586.8|586.2|587|586.4|587.1|586.5|586.6|586|40
1729668000000|2024-10-23 07:20:00|586.9|586.3|586.7|586.1|586.9|586.3|586.7|586.1|8
1729668300000|2024-10-23 07:25:00|586.6|586|587.9|587.3|588.1|587.5|586.5|585.9|129
1729668600000|2024-10-23 07:30:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|29
1729668900000|2024-10-23 07:35:00|587.1|586.5|587.1|586.5|587.2|586.6|587.1|586.5|19
1729669200000|2024-10-23 07:40:00|587.2|586.6|587.2|586.6|587.4|586.8|587.1|586.5|40
1729669500000|2024-10-23 07:45:00|587.1|586.5|587.2|586.6|587.4|586.8|587.1|586.5|12
1729669800000|2024-10-23 07:50:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|17
1729670100000|2024-10-23 07:55:00|586.6|586|586.6|586|586.6|586|586.5|585.9|6
1729670400000|2024-10-23 08:00:00|586.7|586.1|586.4|585.8|586.7|586.1|586.2|585.6|13
1729670700000|2024-10-23 08:05:00|586.3|585.7|586.2|585.6|586.4|585.8|586.1|585.5|9
1729671000000|2024-10-23 08:10:00|586.1|585.5|586.8|586.2|586.9|586.3|586.1|585.5|34
1729671300000|2024-10-23 08:15:00|586.7|586.1|586.4|585.8|586.9|586.3|586.4|585.8|26
1729671600000|2024-10-23 08:20:00|586.3|585.7|586.3|585.7|586.4|585.8|586.1|585.5|8
1729671900000|2024-10-23 08:25:00|586.4|585.8|586.2|585.6|586.4|585.8|586.1|585.5|15
1729672200000|2024-10-23 08:30:00|586|585.4|585.9|585.3|586.1|585.5|585.9|585.3|24
1729672500000|2024-10-23 08:35:00|586.1|585.5|586.2|585.6|586.2|585.6|586.1|585.5|6
1729672800000|2024-10-23 08:40:00|586.4|585.8|585.9|585.3|586.4|585.8|585.9|585.3|22
1729673100000|2024-10-23 08:45:00|585.7|585.1|585.2|584.6|585.9|585.3|585.2|584.6|34
1729673400000|2024-10-23 08:50:00|585.4|584.8|585.4|584.8|585.5|584.9|584.8|584.2|138
1729673700000|2024-10-23 08:55:00|585.3|584.7|585.6|585|586.1|585.5|585.3|584.7|91
1729674000000|2024-10-23 09:00:00|585.5|584.9|584.8|584.2|585.5|584.9|584.7|584.1|34
1729674300000|2024-10-23 09:05:00|584.7|584.1|584.7|584.1|584.7|584.1|584.5|583.9|54
1729674600000|2024-10-23 09:10:00|584.6|584|584.5|583.9|585|584.4|584.5|583.9|33
1729674900000|2024-10-23 09:15:00|584.2|583.6|584.2|583.6|584.5|583.9|584.2|583.6|68
1729675200000|2024-10-23 09:20:00|584.3|583.7|583.7|583.1|584.5|583.9|583.4|582.8|74
1729675500000|2024-10-23 09:25:00|583.6|583|584|583.4|584|583.4|583.6|583|33
1729675800000|2024-10-23 09:30:00|583.9|583.3|584|583.4|584|583.4|583.5|582.9|29
1729676100000|2024-10-23 09:35:00|583.9|583.3|584.1|583.5|584.4|583.8|583.8|583.2|38
1729676400000|2024-10-23 09:40:00|584|583.4|584.2|583.6|584.2|583.6|584|583.4|8
1729676700000|2024-10-23 09:45:00|584.1|583.5|584.1|583.5|584.5|583.9|584.1|583.5|19
1729677000000|2024-10-23 09:50:00|584|583.4|584|583.4|584|583.4|583.9|583.3|11
1729677300000|2024-10-23 09:55:00|583.9|583.3|583.7|583.1|584.1|583.5|583.6|583|60
1729677600000|2024-10-23 10:00:00|583.9|583.3|583.6|583|584|583.4|583.6|583|15
1729677900000|2024-10-23 10:05:00|583.7|583.1|584.5|583.9|584.5|583.9|583.7|583.1|75
1729678200000|2024-10-23 10:10:00|584.4|583.8|584.1|583.5|584.5|583.9|583.8|583.2|45
1729678500000|2024-10-23 10:15:00|583.9|583.3|583.6|583|584.1|583.5|583.4|582.8|96
1729678800000|2024-10-23 10:20:00|583.7|583.1|583.9|583.3|584|583.4|583.7|583.1|24
1729679100000|2024-10-23 10:25:00|583.8|583.2|583.1|582.5|583.9|583.3|583.1|582.5|55
1729679400000|2024-10-23 10:30:00|583.2|582.6|583.1|582.5|583.5|582.9|583.1|582.5|25
1729679700000|2024-10-23 10:35:00|583.3|582.7|583|582.4|583.3|582.7|582.8|582.2|110
1729680000000|2024-10-23 10:40:00|582.9|582.3|582.7|582.1|583.1|582.5|582.7|582.1|31
1729680300000|2024-10-23 10:45:00|582.6|582|582.7|582.1|582.7|582.1|582.6|582|5
1729680600000|2024-10-23 10:50:00|583|582.4|582.8|582.2|583.2|582.6|582.7|582.1|102
1729680900000|2024-10-23 10:55:00|582.9|582.3|582.5|581.9|582.9|582.3|582.2|581.6|86
1729681200000|2024-10-23 11:00:00|582.4|581.8|582.4|581.8|582.5|581.9|582.4|581.8|29
1729681500000|2024-10-23 11:05:00|582.2|581.6|582.1|581.5|582.5|581.9|582.1|581.5|80
1729681800000|2024-10-23 11:10:00|582.2|581.6|582.2|581.6|582.2|581.6|582.1|581.5|13
1729682100000|2024-10-23 11:15:00|582.1|581.5|581.5|580.9|582.2|581.6|581.3|580.7|351
1729682400000|2024-10-23 11:20:00|581.4|580.8|581.4|580.8|581.5|580.9|581|580.4|288
1729682700000|2024-10-23 11:25:00|581.7|581.1|581.3|580.7|581.7|581.1|581.2|580.6|108
1729683000000|2024-10-23 11:30:00|581.2|580.6|581.3|580.7|581.3|580.7|581.2|580.6|21
1729683300000|2024-10-23 11:35:00|581.4|580.8|581.4|580.8|581.6|581|581.1|580.5|106
1729683600000|2024-10-23 11:40:00|581.3|580.7|581.1|580.5|581.3|580.7|581.1|580.5|54
1729683900000|2024-10-23 11:45:00|581|580.4|580.6|580|581|580.4|580.6|580|143
1729684200000|2024-10-23 11:50:00|580.9|580.3|580.9|580.3|580.9|580.3|580.9|580.3|83
1729684500000|2024-10-23 11:55:00|580.8|580.2|580.1|579.5|580.8|580.2|580|579.4|184
1729684800000|2024-10-23 12:00:00|580.3|579.7|580.3|579.7|580.6|580|580.1|579.5|251
1729685100000|2024-10-23 12:05:00|580.1|579.5|579.9|579.3|580.1|579.5|579.8|579.2|182
1729685400000|2024-10-23 12:10:00|580|579.4|579.9|579.3|580.1|579.5|579.8|579.2|119
1729685700000|2024-10-23 12:15:00|580.1|579.5|579.9|579.3|580.2|579.6|579.9|579.3|85
1729686000000|2024-10-23 12:20:00|580|579.4|579.9|579.3|580|579.4|579.8|579.2|43
1729686300000|2024-10-23 12:25:00|579.8|579.2|580.3|579.7|580.3|579.7|579.6|579|97
1729686600000|2024-10-23 12:30:00|580.2|579.6|580.2|579.6|580.6|580|579.9|579.3|571
1729686900000|2024-10-23 12:35:00|580.3|579.7|580.7|580.1|581.2|580.6|580.2|579.6|159
1729687200000|2024-10-23 12:40:00|580.5|579.9|582|581.4|582.3|581.7|580.5|579.9|296
1729690200000|2024-10-23 13:30:00|581.7|581.1|583.1|582.5|584.6|584|581.1|580.5|1935
1729690500000|2024-10-23 13:35:00|583|582.4|584.8|584.2|585.1|584.5|583|582.4|770
1729690800000|2024-10-23 13:40:00|584.7|584.1|587.1|586.5|587.4|586.8|583.8|583.2|724
1729691100000|2024-10-23 13:45:00|587|586.4|586|585.4|587.5|586.9|585|584.4|707
1729691400000|2024-10-23 13:50:00|585.9|585.3|585.4|584.8|585.9|585.3|584.7|584.1|619
1729691700000|2024-10-23 13:55:00|585.7|585.1|584.4|583.8|585.9|585.3|584.2|583.6|788
1729692000000|2024-10-23 14:00:00|584.3|583.7|585|584.4|585.2|584.6|583.7|583.1|332
1729692300000|2024-10-23 14:05:00|584.9|584.3|585.6|585|585.7|585.1|584.3|583.7|346
1729692600000|2024-10-23 14:10:00|585.7|585.1|586.5|585.9|586.9|586.3|585.3|584.7|245
1729692900000|2024-10-23 14:15:00|586.6|586|587.1|586.5|587.2|586.6|586.3|585.7|266
1729693200000|2024-10-23 14:20:00|586.9|586.3|587.6|587|587.9|587.3|586.5|585.9|320
1729693500000|2024-10-23 14:25:00|587.7|587.1|587.6|587|588.2|587.6|587.4|586.8|469
1729693800000|2024-10-23 14:30:00|587.5|586.9|586|585.4|587.5|586.9|585.9|585.3|457
1729694100000|2024-10-23 14:35:00|586.1|585.5|587.3|586.7|587.4|586.8|585.7|585.1|309
1729694400000|2024-10-23 14:40:00|587.2|586.6|588|587.4|588.7|588.1|586.9|586.3|843
1729694700000|2024-10-23 14:45:00|587.9|587.3|588.1|587.5|588.6|588|587.5|586.9|482
1729695000000|2024-10-23 14:50:00|587.9|587.3|587.9|587.3|589|588.4|587.5|586.9|512
1729695300000|2024-10-23 14:55:00|587.7|587.1|587.8|587.2|588|587.4|587.3|586.7|363
1729695600000|2024-10-23 15:00:00|587.7|587.1|587.2|586.6|587.7|587.1|586.6|586|272
1729695900000|2024-10-23 15:05:00|587.4|586.8|588.6|588|588.6|588|587.4|586.8|191
1729696200000|2024-10-23 15:10:00|588.4|587.8|589.1|588.5|589.1|588.5|588.2|587.6|338
1729696500000|2024-10-23 15:15:00|589|588.4|589.9|589.3|590.4|589.8|589|588.4|387
1729696800000|2024-10-23 15:20:00|589.8|589.2|588.5|587.9|590|589.4|588|587.4|474
1729697100000|2024-10-23 15:25:00|588.7|588.1|589|588.4|589.2|588.6|588.3|587.7|352
1729697400000|2024-10-23 15:30:00|589.3|588.7|589.3|588.7|589.5|588.9|589|588.4|202
1729697700000|2024-10-23 15:35:00|589.4|588.8|589.5|588.9|589.5|588.9|589|588.4|195
1729698000000|2024-10-23 15:40:00|589.6|589|590.9|590.3|591.1|590.5|589.5|588.9|355
1729698300000|2024-10-23 15:45:00|591|590.4|590.2|589.6|591.1|590.5|589.6|589|350
1729698600000|2024-10-23 15:50:00|590.1|589.5|590.8|590.2|591.3|590.7|590.1|589.5|271
1729698900000|2024-10-23 15:55:00|590.9|590.3|591.3|590.7|591.5|590.9|590.3|589.7|509
1729699200000|2024-10-23 16:00:00|591.4|590.8|591.4|590.8|591.7|591.1|591|590.4|271
1729699500000|2024-10-23 16:05:00|591.5|590.9|591.7|591.1|591.8|591.2|591.2|590.6|177
1729699800000|2024-10-23 16:10:00|591.8|591.2|593.1|592.5|593.1|592.5|591.6|591|524
1729700100000|2024-10-23 16:15:00|592.9|592.3|593.9|593.3|595.1|594.5|592.9|592.3|686
1729700400000|2024-10-23 16:20:00|593.6|593|593.3|592.7|594|593.4|593.1|592.5|452
1729700700000|2024-10-23 16:25:00|593.4|592.8|593.6|593|594.1|593.5|593.1|592.5|242
1729701000000|2024-10-23 16:30:00|593.5|592.9|592.4|591.8|593.6|593|592|591.4|326
1729701300000|2024-10-23 16:35:00|592.5|591.9|593.1|592.5|593.1|592.5|592.3|591.7|159
1729701600000|2024-10-23 16:40:00|593|592.4|593.4|592.8|593.4|592.8|592.9|592.3|139
1729701900000|2024-10-23 16:45:00|593.5|592.9|593.1|592.5|593.6|593|593|592.4|320
1729702200000|2024-10-23 16:50:00|593.2|592.6|593.6|593|593.8|593.2|593.1|592.5|141
1729702500000|2024-10-23 16:55:00|593.7|593.1|593.9|593.3|594.2|593.6|593.6|593|308
1729702800000|2024-10-23 17:00:00|593.8|593.2|593.6|593|593.9|593.3|593.6|593|130
1729703100000|2024-10-23 17:05:00|593.9|593.3|593.4|592.8|594|593.4|593.1|592.5|163
1729703400000|2024-10-23 17:10:00|593.5|592.9|593.1|592.5|593.6|593|592.8|592.2|149
1729703700000|2024-10-23 17:15:00|593.2|592.6|593.1|592.5|593.7|593.1|592.9|592.3|166
1729704000000|2024-10-23 17:20:00|593.2|592.6|593.5|592.9|593.6|593|592.9|592.3|151
1729704300000|2024-10-23 17:25:00|593.4|592.8|593.1|592.5|593.5|592.9|592.9|592.3|179
1729704600000|2024-10-23 17:30:00|593.4|592.8|592.6|592|593.4|592.8|592.5|591.9|178
1729704900000|2024-10-23 17:35:00|592.3|591.7|592.1|591.5|592.6|592|592.1|591.5|214
1729705200000|2024-10-23 17:40:00|592.3|591.7|592.1|591.5|592.3|591.7|591.6|591|325
1729705500000|2024-10-23 17:45:00|592|591.4|591.6|591|592.2|591.6|591.2|590.6|330
1729705800000|2024-10-23 17:50:00|591.4|590.8|591.4|590.8|591.6|591|591.1|590.5|319
1729706100000|2024-10-23 17:55:00|591.6|591|591.6|591|591.9|591.3|591.1|590.5|149
1729706400000|2024-10-23 18:00:00|591.5|590.9|591.4|590.8|591.9|591.3|591.2|590.6|430
1729706700000|2024-10-23 18:05:00|591.6|591|591.7|591.1|592.2|591.6|591.4|590.8|218
1729707000000|2024-10-23 18:10:00|591.5|590.9|591.1|590.5|591.6|591|590.6|590|987
1729707300000|2024-10-23 18:15:00|591.2|590.6|591.3|590.7|591.5|590.9|591|590.4|560
1729728000000|2024-10-24 00:00:00|591.8|591.2|592.2|591.6|592.5|591.9|591.2|590.6|121
1729728300000|2024-10-24 00:05:00|592|591.4|591.9|591.3|592.2|591.6|591.8|591.2|29
1729728600000|2024-10-24 00:10:00|592|591.4|592.3|591.7|592.5|591.9|591.9|591.3|40
1729728900000|2024-10-24 00:15:00|592.4|591.8|592.6|592|592.7|592.1|592.3|591.7|27
1729729200000|2024-10-24 00:20:00|592.5|591.9|592.6|592|592.7|592.1|592.4|591.8|14
1729729500000|2024-10-24 00:25:00|592.7|592.1|592.7|592.1|592.8|592.2|592.7|592.1|10
1729729800000|2024-10-24 00:30:00|592.8|592.2|592.9|592.3|592.9|592.3|592.8|592.2|32
1729730100000|2024-10-24 00:35:00|592.6|592|593|592.4|593|592.4|592.6|592|25
1729730400000|2024-10-24 00:40:00|592.9|592.3|593|592.4|593|592.4|592.9|592.3|8
1729730700000|2024-10-24 00:45:00|592.9|592.3|592.8|592.2|593|592.4|592.8|592.2|2
1729731000000|2024-10-24 00:50:00|592.9|592.3|592.8|592.2|592.9|592.3|592.8|592.2|15
1729731300000|2024-10-24 00:55:00|592.9|592.3|593|592.4|593|592.4|592.9|592.3|11
1729731600000|2024-10-24 01:00:00|592.8|592.2|593|592.4|593|592.4|592.8|592.2|12
1729731900000|2024-10-24 01:05:00|592.8|592.2|593|592.4|593|592.4|592.8|592.2|13
1729732200000|2024-10-24 01:10:00|593.1|592.5|593|592.4|593.1|592.5|593|592.4|10
1729732500000|2024-10-24 01:15:00|593.1|592.5|593|592.4|593.1|592.5|593|592.4|13
1729732800000|2024-10-24 01:20:00|593.1|592.5|593|592.4|593.1|592.5|593|592.4|9
1729733100000|2024-10-24 01:25:00|593.1|592.5|593.1|592.5|593.1|592.5|593|592.4|9
1729733400000|2024-10-24 01:30:00|593|592.4|593|592.4|593.1|592.5|593|592.4|5
1729733700000|2024-10-24 01:35:00|593.1|592.5|593.1|592.5|593.1|592.5|593|592.4|3
1729734000000|2024-10-24 01:40:00|||||||||4
1729734300000|2024-10-24 01:45:00|593|592.4|593.1|592.5|593.1|592.5|593|592.4|8
1729734600000|2024-10-24 01:50:00|593.4|592.8|593.6|593|593.7|593.1|593.4|592.8|18
1729734900000|2024-10-24 01:55:00|593.5|592.9|593.5|592.9|593.6|593|593.5|592.9|12
1729735200000|2024-10-24 02:00:00|593.4|592.8|593.2|592.6|593.5|592.9|593.2|592.6|8
1729735500000|2024-10-24 02:05:00|593.3|592.7|593.5|592.9|593.5|592.9|593.3|592.7|7
1729735800000|2024-10-24 02:10:00|593.6|593|593.5|592.9|593.6|593|593.4|592.8|4
1729736100000|2024-10-24 02:15:00|593.2|592.6|593.3|592.7|593.4|592.8|593.2|592.6|9
1729736400000|2024-10-24 02:20:00|593.4|592.8|593.4|592.8|593.7|593.1|593.2|592.6|10
1729736700000|2024-10-24 02:25:00|593.5|592.9|593.5|592.9|593.5|592.9|593.3|592.7|6
1729737000000|2024-10-24 02:30:00|593.3|592.7|593.5|592.9|593.5|592.9|593.3|592.7|5
1729737300000|2024-10-24 02:35:00|||||||||1
1729737600000|2024-10-24 02:40:00|593.6|593|593.5|592.9|593.6|593|593.5|592.9|3
1729737900000|2024-10-24 02:45:00|593.3|592.7|593.5|592.9|593.5|592.9|593.3|592.7|6
1729738200000|2024-10-24 02:50:00|593.3|592.7|593.3|592.7|593.5|592.9|593.3|592.7|6
1729738500000|2024-10-24 02:55:00|593.4|592.8|593.5|592.9|593.5|592.9|593.4|592.8|2
1729738800000|2024-10-24 03:00:00|593.2|592.6|593.3|592.7|593.4|592.8|593.1|592.5|47
1729739100000|2024-10-24 03:05:00|593.5|592.9|593.3|592.7|593.5|592.9|593.2|592.6|9
1729739400000|2024-10-24 03:10:00|593.4|592.8|593.6|593|593.6|593|593.3|592.7|12
1729739700000|2024-10-24 03:15:00|593.7|593.1|593.8|593.2|593.8|593.2|593.6|593|12
1729740000000|2024-10-24 03:20:00|593.7|593.1|593.3|592.7|593.7|593.1|593.3|592.7|8
1729740300000|2024-10-24 03:25:00|593.6|593|593.6|593|593.6|593|593.5|592.9|13
1729740600000|2024-10-24 03:30:00|593.5|592.9|593.3|592.7|593.5|592.9|593.3|592.7|13
1729740900000|2024-10-24 03:35:00|593.2|592.6|593|592.4|593.2|592.6|592.8|592.2|72
1729741200000|2024-10-24 03:40:00|592.9|592.3|592.5|591.9|592.9|592.3|592.5|591.9|70
1729741500000|2024-10-24 03:45:00|592.6|592|592.7|592.1|592.7|592.1|592.6|592|5
1729741800000|2024-10-24 03:50:00|592.8|592.2|592.6|592|592.8|592.2|592.6|592|8
1729742100000|2024-10-24 03:55:00|592.7|592.1|592.7|592.1|592.7|592.1|592.6|592|8
1729742400000|2024-10-24 04:00:00|592.6|592|592.5|591.9|592.6|592|592.5|591.9|9
1729742700000|2024-10-24 04:05:00|592.6|592|592.6|592|592.6|592|592.5|591.9|7
1729743000000|2024-10-24 04:10:00|592.7|592.1|592.6|592|592.7|592.1|592.5|591.9|28
1729743300000|2024-10-24 04:15:00|591.7|591.1|591.5|590.9|591.7|591.1|591.5|590.9|52
1729743600000|2024-10-24 04:20:00|591.1|590.5|590.7|590.1|591.2|590.6|590.6|590|52
1729743900000|2024-10-24 04:25:00|591|590.4|591|590.4|591|590.4|590.9|590.3|22
1729744200000|2024-10-24 04:30:00|590.9|590.3|590.9|590.3|591|590.4|590.7|590.1|8
1729744500000|2024-10-24 04:35:00|591|590.4|591.1|590.5|591.1|590.5|591|590.4|16
1729744800000|2024-10-24 04:40:00|591.2|590.6|591.1|590.5|591.3|590.7|591.1|590.5|2
1729745100000|2024-10-24 04:45:00|591.2|590.6|591.3|590.7|591.3|590.7|591.2|590.6|2
1729745400000|2024-10-24 04:50:00|591.4|590.8|591.4|590.8|591.5|590.9|591.4|590.8|22
1729745700000|2024-10-24 04:55:00|591.5|590.9|591.5|590.9|591.5|590.9|591.5|590.9|3
1729746000000|2024-10-24 05:00:00|591.4|590.8|591.4|590.8|591.6|591|591.4|590.8|14
1729746300000|2024-10-24 05:05:00|591.3|590.7|591.3|590.7|591.5|590.9|591.3|590.7|18
1729746600000|2024-10-24 05:10:00|591.4|590.8|591.5|590.9|591.6|591|591.4|590.8|8
1729746900000|2024-10-24 05:15:00|591.6|591|591.5|590.9|591.6|591|591.5|590.9|5
1729747200000|2024-10-24 05:20:00|||||||||12
1729747500000|2024-10-24 05:25:00|591.3|590.7|591.5|590.9|591.6|591|591.2|590.6|17
1729747800000|2024-10-24 05:30:00|591.3|590.7|591.5|590.9|591.5|590.9|591.2|590.6|7
1729748400000|2024-10-24 05:40:00|591.7|591.1|591.5|590.9|591.7|591.1|591.5|590.9|13
1729748700000|2024-10-24 05:45:00|591.4|590.8|591.5|590.9|591.7|591.1|591.4|590.8|16
1729749000000|2024-10-24 05:50:00|591.6|591|591.4|590.8|591.7|591.1|591.4|590.8|33
1729749300000|2024-10-24 05:55:00|591.3|590.7|591.5|590.9|591.5|590.9|591.3|590.7|2
1729749600000|2024-10-24 06:00:00|591.7|591.1|591.7|591.1|591.7|591.1|591.6|591|21
1729749900000|2024-10-24 06:05:00|591.5|590.9|592.2|591.6|592.2|591.6|591.5|590.9|40
1729750200000|2024-10-24 06:10:00|592.3|591.7|592.5|591.9|592.5|591.9|592.3|591.7|18
1729750500000|2024-10-24 06:15:00|592.4|591.8|592.7|592.1|592.8|592.2|592.4|591.8|15
1729750800000|2024-10-24 06:20:00|592.6|592|592.5|591.9|592.7|592.1|592.4|591.8|12
1729751100000|2024-10-24 06:25:00|592.4|591.8|592.5|591.9|592.5|591.9|592.2|591.6|15
1729751400000|2024-10-24 06:30:00|592.4|591.8|592.5|591.9|592.5|591.9|592.2|591.6|2
1729751700000|2024-10-24 06:35:00|592.6|592|592.7|592.1|592.7|592.1|592.5|591.9|9
1729752000000|2024-10-24 06:40:00|592.5|591.9|592.5|591.9|592.6|592|592.2|591.6|4
1729752300000|2024-10-24 06:45:00|592.4|591.8|592.4|591.8|592.5|591.9|592.4|591.8|1
1729752600000|2024-10-24 06:50:00|592.5|591.9|592.5|591.9|592.7|592.1|592|591.4|9
1729752900000|2024-10-24 06:55:00|592.6|592|592.4|591.8|592.9|592.3|592.4|591.8|22
1729753200000|2024-10-24 07:00:00|592.5|591.9|592.4|591.8|592.7|592.1|592.4|591.8|8
1729753500000|2024-10-24 07:05:00|592.6|592|592.7|592.1|592.9|592.3|592.4|591.8|13
1729753800000|2024-10-24 07:10:00|592.6|592|592.9|592.3|592.9|592.3|592.5|591.9|23
1729754100000|2024-10-24 07:15:00|592.7|592.1|592.5|591.9|593.2|592.6|592.5|591.9|28
1729754400000|2024-10-24 07:20:00|592.4|591.8|591.9|591.3|592.4|591.8|591.9|591.3|14
1729754700000|2024-10-24 07:25:00|591.8|591.2|592.2|591.6|592.2|591.6|591.8|591.2|6
1729755000000|2024-10-24 07:30:00|592|591.4|592.5|591.9|592.5|591.9|592|591.4|37
1729755300000|2024-10-24 07:35:00|592.4|591.8|592.4|591.8|592.4|591.8|592.4|591.8|3
1729755600000|2024-10-24 07:40:00|592.3|591.7|592.4|591.8|592.5|591.9|592.3|591.7|14
1729755900000|2024-10-24 07:45:00|592.5|591.9|592.4|591.8|592.5|591.9|592.4|591.8|0
1729756200000|2024-10-24 07:50:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|8
1729756500000|2024-10-24 07:55:00|592.8|592.2|592.8|592.2|592.8|592.2|592.8|592.2|12
1729756800000|2024-10-24 08:00:00|592.9|592.3|592.6|592|592.9|592.3|592.5|591.9|32
1729757100000|2024-10-24 08:05:00|592.7|592.1|592.4|591.8|592.8|592.2|592.4|591.8|2
1729757400000|2024-10-24 08:10:00|592.7|592.1|592.7|592.1|592.8|592.2|592.7|592.1|6
1729757700000|2024-10-24 08:15:00|592.6|592|592.7|592.1|592.7|592.1|592.4|591.8|8
1729758000000|2024-10-24 08:20:00|592.8|592.2|592.3|591.7|593|592.4|592.1|591.5|78
1729758300000|2024-10-24 08:25:00|592.2|591.6|591.9|591.3|592.3|591.7|591.5|590.9|53
1729758600000|2024-10-24 08:30:00|591.8|591.2|591.9|591.3|592|591.4|591.6|591|8
1729758900000|2024-10-24 08:35:00|592|591.4|592.3|591.7|592.4|591.8|592|591.4|17
1729759200000|2024-10-24 08:40:00|592.4|591.8|592.4|591.8|592.6|592|592.4|591.8|4
1729759500000|2024-10-24 08:45:00|592.2|591.6|593.2|592.6|593.7|593.1|592.2|591.6|90
1729759800000|2024-10-24 08:50:00|593.3|592.7|593.2|592.6|593.3|592.7|592.9|592.3|21
1729760100000|2024-10-24 08:55:00|593.1|592.5|593.3|592.7|593.7|593.1|593|592.4|43
1729760400000|2024-10-24 09:00:00|593.2|592.6|593.6|593|593.8|593.2|593|592.4|42
1729760700000|2024-10-24 09:05:00|593.5|592.9|593.5|592.9|593.8|593.2|593.3|592.7|57
1729761000000|2024-10-24 09:10:00|593.4|592.8|592.5|591.9|593.5|592.9|592.4|591.8|53
1729761300000|2024-10-24 09:15:00|592.4|591.8|592.8|592.2|592.8|592.2|592.4|591.8|30
1729761600000|2024-10-24 09:20:00|592.7|592.1|592.4|591.8|592.8|592.2|592.3|591.7|23
1729761900000|2024-10-24 09:25:00|592.5|591.9|592.7|592.1|592.8|592.2|592.4|591.8|10
1729762200000|2024-10-24 09:30:00|592.9|592.3|592.4|591.8|593|592.4|592.4|591.8|45
1729762500000|2024-10-24 09:35:00|592.5|591.9|592.4|591.8|592.6|592|592.4|591.8|24
1729762800000|2024-10-24 09:40:00|592.3|591.7|592.1|591.5|592.6|592|591.8|591.2|33
1729763100000|2024-10-24 09:45:00|592|591.4|591.7|591.1|592.1|591.5|591.6|591|32
1729763400000|2024-10-24 09:50:00|591.9|591.3|592.4|591.8|592.6|592|591.7|591.1|44
1729763700000|2024-10-24 09:55:00|592.3|591.7|592.4|591.8|592.6|592|592.2|591.6|12
1729764000000|2024-10-24 10:00:00|592.2|591.6|592.1|591.5|592.2|591.6|591.9|591.3|16
1729764300000|2024-10-24 10:05:00|592|591.4|592.1|591.5|592.2|591.6|592|591.4|1
1729764600000|2024-10-24 10:10:00|592.2|591.6|592.7|592.1|592.9|592.3|592.1|591.5|72
1729764900000|2024-10-24 10:15:00|592.6|592|592.6|592|592.7|592.1|592.4|591.8|24
1729765200000|2024-10-24 10:20:00|592.7|592.1|592.5|591.9|592.8|592.2|592.4|591.8|21
1729765500000|2024-10-24 10:25:00|592.4|591.8|592.4|591.8|592.4|591.8|592.4|591.8|1
1729765800000|2024-10-24 10:30:00|592.5|591.9|592.7|592.1|592.9|592.3|592.5|591.9|89
1729766100000|2024-10-24 10:35:00|592.8|592.2|592.4|591.8|592.8|592.2|592.4|591.8|14
1729766400000|2024-10-24 10:40:00|592.3|591.7|592.4|591.8|592.4|591.8|592.3|591.7|7
1729766700000|2024-10-24 10:45:00|592.3|591.7|592.1|591.5|592.3|591.7|591.9|591.3|24
1729767000000|2024-10-24 10:50:00|592.2|591.6|592.2|591.6|592.4|591.8|591.8|591.2|37
1729767300000|2024-10-24 10:55:00|592.3|591.7|592|591.4|592.3|591.7|592|591.4|7
1729767600000|2024-10-24 11:00:00|592.2|591.6|592.5|591.9|592.5|591.9|592.2|591.6|25
1729767900000|2024-10-24 11:05:00|592.4|591.8|592.2|591.6|592.8|592.2|592.1|591.5|63
1729768200000|2024-10-24 11:10:00|592.3|591.7|592.2|591.6|592.3|591.7|592.1|591.5|7
1729768500000|2024-10-24 11:15:00|592|591.4|591|590.4|592.2|591.6|591|590.4|87
1729768800000|2024-10-24 11:20:00|590.8|590.2|591|590.4|591.3|590.7|590.8|590.2|73
1729769100000|2024-10-24 11:25:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|4
1729769400000|2024-10-24 11:30:00|590.8|590.2|590|589.4|590.8|590.2|590|589.4|117
1729769700000|2024-10-24 11:35:00|590.2|589.6|590.3|589.7|590.4|589.8|590|589.4|28
1729770000000|2024-10-24 11:40:00|590.4|589.8|589.5|588.9|590.5|589.9|589.5|588.9|165
1729770300000|2024-10-24 11:45:00|589.3|588.7|589.5|588.9|589.7|589.1|589.3|588.7|124
1729770600000|2024-10-24 11:50:00|589.7|589.1|590|589.4|590|589.4|589.7|589.1|78
1729770900000|2024-10-24 11:55:00|589.9|589.3|590|589.4|590.3|589.7|589.8|589.2|66
1729771200000|2024-10-24 12:00:00|589.9|589.3|589.7|589.1|590.3|589.7|589.5|588.9|60
1729771500000|2024-10-24 12:05:00|589.6|589|590|589.4|590|589.4|589.5|588.9|72
1729771800000|2024-10-24 12:10:00|589.9|589.3|590|589.4|590.2|589.6|589.2|588.6|95
1729772100000|2024-10-24 12:15:00|590.2|589.6|590.8|590.2|590.8|590.2|590|589.4|94
1729772400000|2024-10-24 12:20:00|590.7|590.1|590.8|590.2|591|590.4|590.5|589.9|38
1729772700000|2024-10-24 12:25:00|590.9|590.3|590.9|590.3|591|590.4|590.5|589.9|62
1729773000000|2024-10-24 12:30:00|590.8|590.2|592|591.4|592.5|591.9|590.8|590.2|329
1729773300000|2024-10-24 12:35:00|592.2|591.6|592|591.4|592.5|591.9|591.8|591.2|177
1729773600000|2024-10-24 12:40:00|591.9|591.3|592.7|592.1|592.7|592.1|591.8|591.2|280
1729776600000|2024-10-24 13:30:00|592.4|591.8|592.1|591.5|596.6|596|591.6|591|1922
1729776900000|2024-10-24 13:35:00|592.2|591.6|590.6|590|592.6|592|590.4|589.8|1262
1729777200000|2024-10-24 13:40:00|590.4|589.8|591.3|590.7|592.5|591.9|590.1|589.5|470
1729777500000|2024-10-24 13:45:00|591.5|590.9|593.5|592.9|593.8|593.2|591.2|590.6|509
1729777800000|2024-10-24 13:50:00|593.6|593|594.6|594|595.3|594.7|593.4|592.8|728
1729778100000|2024-10-24 13:55:00|594.5|593.9|594.6|594|594.7|594.1|593.7|593.1|421
1729778400000|2024-10-24 14:00:00|594.5|593.9|593.9|593.3|595.3|594.7|593.3|592.7|483
1729778700000|2024-10-24 14:05:00|594|593.4|591.9|591.3|594|593.4|591.9|591.3|323
1729779000000|2024-10-24 14:10:00|591.8|591.2|592.2|591.6|592.6|592|591.7|591.1|193
1729779300000|2024-10-24 14:15:00|592.3|591.7|592.1|591.5|592.9|592.3|591.9|591.3|311
1729779600000|2024-10-24 14:20:00|592|591.4|592.4|591.8|593|592.4|591.9|591.3|443
1729779900000|2024-10-24 14:25:00|592.5|591.9|591.8|591.2|592.7|592.1|591.7|591.1|226
1729780200000|2024-10-24 14:30:00|591.7|591.1|589.2|588.6|591.8|591.2|589.2|588.6|544
1729780500000|2024-10-24 14:35:00|589.3|588.7|588.7|588.1|589.7|589.1|588.7|588.1|833
1729780800000|2024-10-24 14:40:00|589|588.4|589.7|589.1|589.7|589.1|588.9|588.3|325
1729781100000|2024-10-24 14:45:00|590|589.4|590.5|589.9|591.6|591|589.8|589.2|263
1729781400000|2024-10-24 14:50:00|590.3|589.7|590.8|590.2|591.2|590.6|590.1|589.5|217
1729781700000|2024-10-24 14:55:00|590.9|590.3|590.4|589.8|591.2|590.6|590.4|589.8|115
1729782000000|2024-10-24 15:00:00|590.5|589.9|588.5|587.9|590.5|589.9|587.9|587.3|504
1729782300000|2024-10-24 15:05:00|588.4|587.8|589.2|588.6|589.4|588.8|588.4|587.8|238
1729782600000|2024-10-24 15:10:00|589.3|588.7|590.3|589.7|590.3|589.7|589|588.4|221
1729782900000|2024-10-24 15:15:00|590.4|589.8|588.8|588.2|590.4|589.8|588.8|588.2|758
1729783200000|2024-10-24 15:20:00|588.9|588.3|588.8|588.2|588.9|588.3|588|587.4|353
1729783500000|2024-10-24 15:25:00|588.6|588|589.6|589|590|589.4|588.6|588|194
1729783800000|2024-10-24 15:30:00|589.4|588.8|589.3|588.7|589.8|589.2|588.8|588.2|604
1729784100000|2024-10-24 15:35:00|589.4|588.8|589.4|588.8|590|589.4|589.3|588.7|143
1729784400000|2024-10-24 15:40:00|589.3|588.7|590.7|590.1|591|590.4|589.1|588.5|211
1729784700000|2024-10-24 15:45:00|590.8|590.2|591.4|590.8|591.6|591|590.6|590|184
1729785000000|2024-10-24 15:50:00|591.2|590.6|591.3|590.7|591.4|590.8|590.8|590.2|133
1729785300000|2024-10-24 15:55:00|591.6|591|591.1|590.5|591.8|591.2|591|590.4|195
1729785600000|2024-10-24 16:00:00|591.2|590.6|591.8|591.2|592.1|591.5|591.1|590.5|135
1729785900000|2024-10-24 16:05:00|591.9|591.3|592.9|592.3|592.9|592.3|591.8|591.2|173
1729786200000|2024-10-24 16:10:00|592.8|592.2|592.2|591.6|593.1|592.5|592.2|591.6|875
1729786500000|2024-10-24 16:15:00|592.3|591.7|593.3|592.7|593.3|592.7|591.9|591.3|142
1729786800000|2024-10-24 16:20:00|593.2|592.6|593.5|592.9|593.9|593.3|593.1|592.5|347
1729787100000|2024-10-24 16:25:00|593.8|593.2|593|592.4|593.9|593.3|593|592.4|222
1729787400000|2024-10-24 16:30:00|593.2|592.6|594.3|593.7|594.3|593.7|593.2|592.6|159
1729787700000|2024-10-24 16:35:00|594|593.4|593.5|592.9|594.3|593.7|593.5|592.9|183
1729788000000|2024-10-24 16:40:00|593.7|593.1|593.7|593.1|594.3|593.7|593.6|593|162
1729788300000|2024-10-24 16:45:00|593.5|592.9|593|592.4|593.5|592.9|592.8|592.2|160
1729788600000|2024-10-24 16:50:00|592.8|592.2|591.9|591.3|593.2|592.6|591.9|591.3|264
1729788900000|2024-10-24 16:55:00|592|591.4|592.8|592.2|592.9|592.3|591.9|591.3|208
1729789200000|2024-10-24 17:00:00|592.9|592.3|593.5|592.9|593.6|593|592.8|592.2|102
1729789500000|2024-10-24 17:05:00|593.6|593|593|592.4|593.8|593.2|592.9|592.3|135
1729789800000|2024-10-24 17:10:00|593.2|592.6|593.8|593.2|593.8|593.2|593|592.4|113
1729790100000|2024-10-24 17:15:00|593.7|593.1|594.2|593.6|594.3|593.7|593.6|593|117
1729790400000|2024-10-24 17:20:00|594.1|593.5|594.6|594|594.7|594.1|594|593.4|174
1729790700000|2024-10-24 17:25:00|594.5|593.9|594.3|593.7|594.8|594.2|594.3|593.7|111
1729791000000|2024-10-24 17:30:00|594.4|593.8|595|594.4|595|594.4|594.3|593.7|176
1729791300000|2024-10-24 17:35:00|595.1|594.5|594.6|594|595.3|594.7|594.5|593.9|243
1729791600000|2024-10-24 17:40:00|594.5|593.9|593.7|593.1|594.5|593.9|593.5|592.9|219
1729791900000|2024-10-24 17:45:00|593.8|593.2|593.8|593.2|594|593.4|593.4|592.8|236
1729792200000|2024-10-24 17:50:00|593.9|593.3|593.8|593.2|594|593.4|593.8|593.2|127
1729792500000|2024-10-24 17:55:00|594|593.4|594|593.4|594.3|593.7|593.8|593.2|120
1729792800000|2024-10-24 18:00:00|594.1|593.5|594.8|594.2|595.1|594.5|594|593.4|424
1729793100000|2024-10-24 18:05:00|594.9|594.3|594.6|594|595|594.4|594.5|593.9|358
1729793400000|2024-10-24 18:10:00|594.5|593.9|594.1|593.5|594.8|594.2|594.1|593.5|1021
1729793700000|2024-10-24 18:15:00|593.9|593.3|594.6|594|594.9|594.3|593.6|593|1158
1729814400000|2024-10-25 00:00:00|595.2|594.6|597.5|596.9|598.3|597.7|595|594.4|253
1729814700000|2024-10-25 00:05:00|597.4|596.8|597|596.4|597.5|596.9|596.9|596.3|129
1729815000000|2024-10-25 00:10:00|596.9|596.3|596.7|596.1|596.9|596.3|596.5|595.9|25
1729815300000|2024-10-25 00:15:00|596.6|596|596.4|595.8|596.6|596|596.2|595.6|26
1729815600000|2024-10-25 00:20:00|596.3|595.7|595.7|595.1|596.3|595.7|595.7|595.1|58
1729815900000|2024-10-25 00:25:00|595.9|595.3|595.7|595.1|596|595.4|595.6|595|21
1729816200000|2024-10-25 00:30:00|595.8|595.2|595.8|595.2|595.8|595.2|595.7|595.1|2
1729816500000|2024-10-25 00:35:00|595.7|595.1|595.7|595.1|596|595.4|595.7|595.1|41
1729816800000|2024-10-25 00:40:00|595.8|595.2|595.8|595.2|595.8|595.2|595.7|595.1|1
1729817100000|2024-10-25 00:45:00|595.7|595.1|595.5|594.9|595.7|595.1|595.4|594.8|11
1729817400000|2024-10-25 00:50:00|595.7|595.1|595.9|595.3|595.9|595.3|595.6|595|8
1729817700000|2024-10-25 00:55:00|595.8|595.2|596|595.4|596|595.4|595.8|595.2|62
1729818000000|2024-10-25 01:00:00|595.9|595.3|596.2|595.6|596.3|595.7|595.9|595.3|34
1729818300000|2024-10-25 01:05:00|596.3|595.7|596.2|595.6|596.3|595.7|595.9|595.3|6
1729818600000|2024-10-25 01:10:00|596|595.4|595.8|595.2|596|595.4|595.8|595.2|6
1729818900000|2024-10-25 01:15:00|595.9|595.3|596.3|595.7|596.3|595.7|595.9|595.3|23
1729819200000|2024-10-25 01:20:00|596.2|595.6|596.2|595.6|596.3|595.7|596.2|595.6|4
1729819500000|2024-10-25 01:25:00|596|595.4|595.8|595.2|596|595.4|595.8|595.2|5
1729819800000|2024-10-25 01:30:00|595.9|595.3|595.9|595.3|596|595.4|595.7|595.1|19
1729820100000|2024-10-25 01:35:00|595.8|595.2|595.8|595.2|595.9|595.3|595.7|595.1|3
1729820400000|2024-10-25 01:40:00|595.9|595.3|595.9|595.3|596|595.4|595.9|595.3|3
1729820700000|2024-10-25 01:45:00|595.8|595.2|595.7|595.1|595.8|595.2|595.7|595.1|4
1729821000000|2024-10-25 01:50:00|595.8|595.2|595.9|595.3|596|595.4|595.7|595.1|5
1729821300000|2024-10-25 01:55:00|596|595.4|595.4|594.8|596.1|595.5|595.4|594.8|5
1729821600000|2024-10-25 02:00:00|595.5|594.9|595.3|594.7|595.5|594.9|594.9|594.3|49
1729821900000|2024-10-25 02:05:00|595.2|594.6|595.4|594.8|595.4|594.8|595.2|594.6|5
1729822200000|2024-10-25 02:10:00|595.5|594.9|595.2|594.6|595.5|594.9|595.2|594.6|7
1729822500000|2024-10-25 02:15:00|595.3|594.7|595.2|594.6|595.3|594.7|595.2|594.6|5
1729822800000|2024-10-25 02:20:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|4
1729823100000|2024-10-25 02:25:00|595.5|594.9|596.1|595.5|596.3|595.7|595.5|594.9|45
1729823400000|2024-10-25 02:30:00|596.3|595.7|596|595.4|596.3|595.7|595.8|595.2|13
1729823700000|2024-10-25 02:35:00|596.1|595.5|596.1|595.5|596.1|595.5|596|595.4|7
1729824000000|2024-10-25 02:40:00|||||||||3
1729824300000|2024-10-25 02:45:00|||||||||3
1729824600000|2024-10-25 02:50:00|596|595.4|595.9|595.3|596|595.4|595.9|595.3|7
1729824900000|2024-10-25 02:55:00|596.1|595.5|596|595.4|596.1|595.5|595.9|595.3|4
1729825200000|2024-10-25 03:00:00|595.9|595.3|596|595.4|596.1|595.5|595.9|595.3|2
1729825500000|2024-10-25 03:05:00|595.9|595.3|595.9|595.3|596|595.4|595.9|595.3|5
1729825800000|2024-10-25 03:10:00|596|595.4|596|595.4|596|595.4|596|595.4|11
1729826100000|2024-10-25 03:15:00|595.9|595.3|596.3|595.7|596.3|595.7|595.9|595.3|12
1729826400000|2024-10-25 03:20:00|596.2|595.6|596.2|595.6|596.2|595.6|596.2|595.6|3
1729826700000|2024-10-25 03:25:00|596.4|595.8|596.2|595.6|596.4|595.8|596.2|595.6|43
1729827000000|2024-10-25 03:30:00|596.3|595.7|596.5|595.9|596.5|595.9|596.2|595.6|12
1729827300000|2024-10-25 03:35:00|596.4|595.8|596.4|595.8|596.5|595.9|596.4|595.8|25
1729827600000|2024-10-25 03:40:00|||||||||3
1729827900000|2024-10-25 03:45:00|596.5|595.9|596.4|595.8|596.5|595.9|596.4|595.8|3
1729828200000|2024-10-25 03:50:00|596.5|595.9|596.4|595.8|596.5|595.9|596.4|595.8|4
1729828500000|2024-10-25 03:55:00|596.5|595.9|596.5|595.9|596.5|595.9|596.5|595.9|14
1729828800000|2024-10-25 04:00:00|596.4|595.8|596.6|596|596.6|596|596.4|595.8|14
1729829100000|2024-10-25 04:05:00|||||||||6
1729829700000|2024-10-25 04:15:00|596.4|595.8|596.1|595.5|596.4|595.8|596.1|595.5|19
1729830000000|2024-10-25 04:20:00|596.2|595.6|596.2|595.6|596.3|595.7|596.2|595.6|4
1729830300000|2024-10-25 04:25:00|596.3|595.7|596.3|595.7|596.3|595.7|596.3|595.7|0
1729830600000|2024-10-25 04:30:00|596.1|595.5|596|595.4|596.2|595.6|596|595.4|6
1729830900000|2024-10-25 04:35:00|596.1|595.5|596.1|595.5|596.1|595.5|596.1|595.5|2
1729831200000|2024-10-25 04:40:00|595.9|595.3|595.9|595.3|595.9|595.3|595.9|595.3|5
1729831500000|2024-10-25 04:45:00|||||||||8
1729831800000|2024-10-25 04:50:00|596|595.4|595.9|595.3|596.1|595.5|595.9|595.3|23
1729832400000|2024-10-25 05:00:00|596|595.4|595.9|595.3|596|595.4|595.6|595|33
1729832700000|2024-10-25 05:05:00|595.8|595.2|595.8|595.2|595.8|595.2|595.8|595.2|2
1729833000000|2024-10-25 05:10:00|595.9|595.3|595.4|594.8|595.9|595.3|595.4|594.8|23
1729833300000|2024-10-25 05:15:00|595.6|595|594.5|593.9|595.6|595|594.4|593.8|133
1729833600000|2024-10-25 05:20:00|594.3|593.7|593.1|592.5|594.3|593.7|593|592.4|96
1729833900000|2024-10-25 05:25:00|593.3|592.7|593.3|592.7|593.6|593|593.2|592.6|78
1729834200000|2024-10-25 05:30:00|593.2|592.6|593|592.4|593.3|592.7|592.6|592|53
1729834500000|2024-10-25 05:35:00|593.1|592.5|592.4|591.8|593.2|592.6|592.3|591.7|82
1729834800000|2024-10-25 05:40:00|592.3|591.7|592.4|591.8|592.4|591.8|592.2|591.6|28
1729835100000|2024-10-25 05:45:00|592.5|591.9|592|591.4|592.5|591.9|591.9|591.3|34
1729835400000|2024-10-25 05:50:00|591.9|591.3|592.1|591.5|592.1|591.5|591.9|591.3|23
1729835700000|2024-10-25 05:55:00|591.9|591.3|592.5|591.9|592.6|592|591.9|591.3|70
1729836000000|2024-10-25 06:00:00|592.4|591.8|592.3|591.7|592.5|591.9|591.8|591.2|67
1729836300000|2024-10-25 06:05:00|592.4|591.8|592.3|591.7|592.5|591.9|592|591.4|19
1729836600000|2024-10-25 06:10:00|592.4|591.8|592.4|591.8|592.6|592|592.1|591.5|43
1729836900000|2024-10-25 06:15:00|592.5|591.9|591.9|591.3|592.5|591.9|591.9|591.3|33
1729837200000|2024-10-25 06:20:00|592|591.4|591.9|591.3|592.4|591.8|591.6|591|59
1729837500000|2024-10-25 06:25:00|592.1|591.5|592.1|591.5|592.1|591.5|592.1|591.5|9
1729838100000|2024-10-25 06:35:00|591.8|591.2|591.8|591.2|591.8|591.2|591.7|591.1|12
1729838400000|2024-10-25 06:40:00|591.9|591.3|592.1|591.5|592.1|591.5|591.9|591.3|22
1729839000000|2024-10-25 06:50:00|591.9|591.3|591.9|591.3|591.9|591.3|591.9|591.3|6
1729839300000|2024-10-25 06:55:00|591.8|591.2|591.6|591|591.9|591.3|591.6|591|21
1729839600000|2024-10-25 07:00:00|591.8|591.2|592.1|591.5|592.1|591.5|591.5|590.9|46
1729839900000|2024-10-25 07:05:00|592.2|591.6|591.9|591.3|592.4|591.8|591.8|591.2|22
1729840200000|2024-10-25 07:10:00|591.8|591.2|591.8|591.2|592.1|591.5|591.8|591.2|18
1729840500000|2024-10-25 07:15:00|591.9|591.3|592.1|591.5|592.1|591.5|591.8|591.2|31
1729840800000|2024-10-25 07:20:00|592.2|591.6|592.7|592.1|592.9|592.3|592.2|591.6|20
1729841100000|2024-10-25 07:25:00|592.8|592.2|593.1|592.5|593.1|592.5|592.7|592.1|4
1729841400000|2024-10-25 07:30:00|592.8|592.2|592.8|592.2|592.8|592.2|592.8|592.2|12
1729841700000|2024-10-25 07:35:00|592.9|592.3|592.8|592.2|592.9|592.3|592.7|592.1|2
1729842000000|2024-10-25 07:40:00|592.7|592.1|592.8|592.2|592.8|592.2|592.6|592|6
1729842300000|2024-10-25 07:45:00|592.9|592.3|592.8|592.2|592.9|592.3|592.8|592.2|2
1729842600000|2024-10-25 07:50:00|592.9|592.3|592.8|592.2|592.9|592.3|592.8|592.2|10
1729842900000|2024-10-25 07:55:00|592.7|592.1|592.9|592.3|593.1|592.5|592.6|592|17
1729843200000|2024-10-25 08:00:00|593.1|592.5|593.1|592.5|593.1|592.5|593|592.4|21
1729843500000|2024-10-25 08:05:00|592.9|592.3|592.6|592|592.9|592.3|592.6|592|25
1729843800000|2024-10-25 08:10:00|592.4|591.8|592.9|592.3|592.9|592.3|592.1|591.5|29
1729844100000|2024-10-25 08:15:00|593|592.4|592.9|592.3|593.2|592.6|592.8|592.2|42
1729844400000|2024-10-25 08:20:00|592.8|592.2|592.7|592.1|592.9|592.3|592.4|591.8|11
1729844700000|2024-10-25 08:25:00|592.6|592|592.5|591.9|592.7|592.1|592.3|591.7|170
1729845000000|2024-10-25 08:30:00|592.4|591.8|592.1|591.5|592.7|592.1|592.1|591.5|43
1729845300000|2024-10-25 08:35:00|592.2|591.6|592.1|591.5|592.6|592|592.1|591.5|38
1729845600000|2024-10-25 08:40:00|592.2|591.6|592.6|592|592.7|592.1|592.2|591.6|17
1729845900000|2024-10-25 08:45:00|592.2|591.6|590.1|589.5|592.7|592.1|590|589.4|160
1729846200000|2024-10-25 08:50:00|590.2|589.6|589.3|588.7|590.6|590|589.3|588.7|130
1729846500000|2024-10-25 08:55:00|589.4|588.8|589.8|589.2|590.3|589.7|589.4|588.8|77
1729846800000|2024-10-25 09:00:00|589.9|589.3|590.8|590.2|590.9|590.3|589.9|589.3|56
1729847100000|2024-10-25 09:05:00|590.9|590.3|590.5|589.9|591.1|590.5|590.4|589.8|72
1729847400000|2024-10-25 09:10:00|590.6|590|590.3|589.7|591.2|590.6|590.3|589.7|259
1729847700000|2024-10-25 09:15:00|590.4|589.8|590.5|589.9|590.7|590.1|590.2|589.6|17
1729848000000|2024-10-25 09:20:00|590.6|590|590.3|589.7|590.6|590|589.7|589.1|49
1729848300000|2024-10-25 09:25:00|590.5|589.9|590.2|589.6|590.8|590.2|590|589.4|36
1729848600000|2024-10-25 09:30:00|590|589.4|589.8|589.2|590.1|589.5|589.3|588.7|62
1729848900000|2024-10-25 09:35:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|26
1729849200000|2024-10-25 09:40:00|589.6|589|589.9|589.3|589.9|589.3|589.5|588.9|65
1729849500000|2024-10-25 09:45:00|589.8|589.2|589.5|588.9|589.8|589.2|589.5|588.9|10
1729849800000|2024-10-25 09:50:00|589.4|588.8|588.3|587.7|589.4|588.8|587.3|586.7|206
1729850100000|2024-10-25 09:55:00|588.6|588|589.1|588.5|589.1|588.5|588.3|587.7|56
1729850400000|2024-10-25 10:00:00|589|588.4|588.4|587.8|589.1|588.5|588.4|587.8|39
1729850700000|2024-10-25 10:05:00|588.3|587.7|587.8|587.2|588.5|587.9|587.5|586.9|86
1729851000000|2024-10-25 10:10:00|588|587.4|587|586.4|588|587.4|586.9|586.3|51
1729851300000|2024-10-25 10:15:00|587.1|586.5|587.7|587.1|587.8|587.2|587|586.4|77
1729851600000|2024-10-25 10:20:00|588.3|587.7|588.2|587.6|588.3|587.7|587.9|587.3|191
1729851900000|2024-10-25 10:25:00|588.1|587.5|588.1|587.5|588.2|587.6|588|587.4|12
1729852200000|2024-10-25 10:30:00|588|587.4|587.8|587.2|588.2|587.6|587.8|587.2|15
1729852500000|2024-10-25 10:35:00|587.9|587.3|587.2|586.6|587.9|587.3|586.8|586.2|57
1729852800000|2024-10-25 10:40:00|587.4|586.8|587.2|586.6|588.2|587.6|587.2|586.6|223
1729853100000|2024-10-25 10:45:00|587.3|586.7|586.2|585.6|587.5|586.9|586.2|585.6|97
1729853400000|2024-10-25 10:50:00|586.3|585.7|586.8|586.2|586.8|586.2|586.3|585.7|50
1729853700000|2024-10-25 10:55:00|586.9|586.3|587.2|586.6|587.6|587|586.9|586.3|39
1729854000000|2024-10-25 11:00:00|587.1|586.5|587.2|586.6|587.2|586.6|587|586.4|25
1729854300000|2024-10-25 11:05:00|587.1|586.5|587.1|586.5|587.4|586.8|587|586.4|21
1729854600000|2024-10-25 11:10:00|587.2|586.6|586.8|586.2|587.2|586.6|586.7|586.1|24
1729854900000|2024-10-25 11:15:00|586.7|586.1|586.7|586.1|586.8|586.2|586.5|585.9|38
1729855200000|2024-10-25 11:20:00|586.6|586|586.5|585.9|586.7|586.1|586.3|585.7|119
1729855500000|2024-10-25 11:25:00|586.4|585.8|586.3|585.7|586.7|586.1|586.3|585.7|56
1729855800000|2024-10-25 11:30:00|586.2|585.6|586.2|585.6|586.6|586|585.9|585.3|82
1729856100000|2024-10-25 11:35:00|586.3|585.7|586.4|585.8|586.6|586|586.2|585.6|71
1729856400000|2024-10-25 11:40:00|586.3|585.7|586.4|585.8|586.8|586.2|586.2|585.6|59
1729856700000|2024-10-25 11:45:00|586.3|585.7|586.1|585.5|586.3|585.7|585.8|585.2|99
1729857000000|2024-10-25 11:50:00|586.3|585.7|586.5|585.9|586.8|586.2|586.1|585.5|118
1729857300000|2024-10-25 11:55:00|586.4|585.8|586.4|585.8|586.5|585.9|586.1|585.5|88
1729857600000|2024-10-25 12:00:00|586.6|586|587.1|586.5|587.1|586.5|586.3|585.7|173
1729857900000|2024-10-25 12:05:00|586.9|586.3|587.2|586.6|587.5|586.9|586.8|586.2|201
1729858200000|2024-10-25 12:10:00|587.1|586.5|585.9|585.3|587.1|586.5|585.9|585.3|97
1729858500000|2024-10-25 12:15:00|586|585.4|586.3|585.7|586.7|586.1|585.9|585.3|114
1729858800000|2024-10-25 12:20:00|586.1|585.5|585.9|585.3|586.4|585.8|585.6|585|326
1729859100000|2024-10-25 12:25:00|585.8|585.2|586.8|586.2|586.8|586.2|585|584.4|398
1729859400000|2024-10-25 12:30:00|586.7|586.1|586.5|585.9|586.8|586.2|586.4|585.8|30
1729859700000|2024-10-25 12:35:00|586.6|586|586.4|585.8|586.6|586|586.3|585.7|33
1729860000000|2024-10-25 12:40:00|586.3|585.7|586.7|586.1|586.7|586.1|586.2|585.6|174
1729863000000|2024-10-25 13:30:00|585.8|585.2|583.8|583.2|585.8|585.2|582.9|582.3|1800
1729863300000|2024-10-25 13:35:00|583.9|583.3|584.7|584.1|585|584.4|583|582.4|953
1729863600000|2024-10-25 13:40:00|584.6|584|584.1|583.5|585.2|584.6|583.8|583.2|775
1729863900000|2024-10-25 13:45:00|583.9|583.3|583.7|583.1|584.4|583.8|582.6|582|1095
1729864200000|2024-10-25 13:50:00|583.6|583|583.1|582.5|583.7|583.1|582.4|581.8|837
1729864500000|2024-10-25 13:55:00|583.3|582.7|583.5|582.9|583.9|583.3|583.1|582.5|562
1729864800000|2024-10-25 14:00:00|583.4|582.8|582.4|581.8|583.6|583|582.3|581.7|536
1729865100000|2024-10-25 14:05:00|582.1|581.5|581.9|581.3|582.4|581.8|581.9|581.3|348
1729865400000|2024-10-25 14:10:00|582|581.4|580|579.4|582.1|581.5|579.9|579.3|1540
1729865700000|2024-10-25 14:15:00|580.3|579.7|580.7|580.1|581|580.4|579.9|579.3|798
1729866000000|2024-10-25 14:20:00|580.8|580.2|582|581.4|582|581.4|580.5|579.9|472
1729866300000|2024-10-25 14:25:00|581.9|581.3|581.5|580.9|582.1|581.5|581|580.4|418
1729866600000|2024-10-25 14:30:00|581.4|580.8|580|579.4|581.4|580.8|580|579.4|662
1729866900000|2024-10-25 14:35:00|580.3|579.7|580.8|580.2|580.8|580.2|580.2|579.6|637
1729867200000|2024-10-25 14:40:00|580.7|580.1|581|580.4|581.5|580.9|580.5|579.9|489
1729867500000|2024-10-25 14:45:00|581.3|580.7|581|580.4|581.8|581.2|580.8|580.2|432
1729867800000|2024-10-25 14:50:00|581.2|580.6|581.5|580.9|582|581.4|581|580.4|391
1729868100000|2024-10-25 14:55:00|581.3|580.7|581.3|580.7|582|581.4|581.3|580.7|381
1729868400000|2024-10-25 15:00:00|581|580.4|580.5|579.9|581|580.4|580.3|579.7|247
1729868700000|2024-10-25 15:05:00|580.6|580|581.3|580.7|581.5|580.9|580|579.4|442
1729869000000|2024-10-25 15:10:00|581|580.4|582.2|581.6|582.2|581.6|581|580.4|726
1729869300000|2024-10-25 15:15:00|582.4|581.8|582.3|581.7|582.5|581.9|582|581.4|276
1729869600000|2024-10-25 15:20:00|582.1|581.5|581.1|580.5|582.1|581.5|581|580.4|237
1729869900000|2024-10-25 15:25:00|581|580.4|580.7|580.1|581.3|580.7|580.3|579.7|310
1729870200000|2024-10-25 15:30:00|580.6|580|579.5|578.9|580.9|580.3|579.5|578.9|355
1729870500000|2024-10-25 15:35:00|579.6|579|580.5|579.9|580.7|580.1|579.5|578.9|408
1729870800000|2024-10-25 15:40:00|580.3|579.7|580.7|580.1|580.9|580.3|580.2|579.6|388
1729871100000|2024-10-25 15:45:00|580.9|580.3|581.1|580.5|581.2|580.6|580.7|580.1|470
1729871400000|2024-10-25 15:50:00|581|580.4|580.7|580.1|581|580.4|580.5|579.9|361
1729871700000|2024-10-25 15:55:00|580.9|580.3|579.7|579.1|580.9|580.3|579.7|579.1|790
1729872000000|2024-10-25 16:00:00|580|579.4|580.5|579.9|580.5|579.9|579.9|579.3|350
1729872300000|2024-10-25 16:05:00|580.6|580|580.5|579.9|580.7|580.1|580|579.4|266
1729872600000|2024-10-25 16:10:00|580.4|579.8|581|580.4|581.1|580.5|580.2|579.6|337
1729872900000|2024-10-25 16:15:00|580.9|580.3|580.9|580.3|581.4|580.8|580.6|580|327
1729873200000|2024-10-25 16:20:00|581|580.4|581.5|580.9|581.7|581.1|581|580.4|336
1729873500000|2024-10-25 16:25:00|581.4|580.8|581.2|580.6|581.5|580.9|580.9|580.3|184
1729873800000|2024-10-25 16:30:00|581.1|580.5|581|580.4|581.2|580.6|580.8|580.2|160
1729874100000|2024-10-25 16:35:00|581.1|580.5|581.1|580.5|581.5|580.9|580.9|580.3|322
1729874400000|2024-10-25 16:40:00|581.2|580.6|580.9|580.3|581.4|580.8|580.8|580.2|256
1729874700000|2024-10-25 16:45:00|581|580.4|580.6|580|581.1|580.5|580.5|579.9|362
1729875000000|2024-10-25 16:50:00|580.7|580.1|581.4|580.8|581.6|581|580.6|580|189
1729875300000|2024-10-25 16:55:00|581.3|580.7|581.4|580.8|581.7|581.1|581.2|580.6|280
1729875600000|2024-10-25 17:00:00|581.5|580.9|581.1|580.5|581.5|580.9|581|580.4|129
1729875900000|2024-10-25 17:05:00|581|580.4|580.5|579.9|581|580.4|580.5|579.9|391
1729876200000|2024-10-25 17:10:00|580.6|580|581.7|581.1|581.8|581.2|580.6|580|375
1729876500000|2024-10-25 17:15:00|581.6|581|580.6|580|581.6|581|580.6|580|335
1729876800000|2024-10-25 17:20:00|580.7|580.1|581.3|580.7|581.6|581|580.6|580|432
1729877100000|2024-10-25 17:25:00|581.2|580.6|581.2|580.6|581.7|581.1|581.2|580.6|219
1729877400000|2024-10-25 17:30:00|581.1|580.5|581.2|580.6|581.4|580.8|581|580.4|173
1729877700000|2024-10-25 17:35:00|581.1|580.5|581.2|580.6|581.5|580.9|581|580.4|319
1729878000000|2024-10-25 17:40:00|581.3|580.7|581.7|581.1|581.7|581.1|581.2|580.6|181
1729878300000|2024-10-25 17:45:00|582|581.4|581.6|581|582.1|581.5|581.6|581|240
1729878600000|2024-10-25 17:50:00|581.5|580.9|581.6|581|581.7|581.1|581.3|580.7|305
1729878900000|2024-10-25 17:55:00|581.8|581.2|581.9|581.3|582.2|581.6|581.8|581.2|501
1729879200000|2024-10-25 18:00:00|581.8|581.2|583|582.4|583.5|582.9|581.8|581.2|1242
1729879500000|2024-10-25 18:05:00|583.1|582.5|582.2|581.6|583.3|582.7|582.2|581.6|655
1729879800000|2024-10-25 18:10:00|582.3|581.7|582.4|581.8|583|582.4|582.1|581.5|2309
1729880100000|2024-10-25 18:15:00|582.3|581.7|582.9|582.3|583.3|582.7|582.3|581.7|1026
1730073600000|2024-10-28 00:00:00|576.7|576.1|578.1|577.5|578.6|578|575.4|574.8|578
1730073900000|2024-10-28 00:05:00|578.3|577.7|577.5|576.9|579.1|578.5|577.3|576.7|314
1730074200000|2024-10-28 00:10:00|577.6|577|577.7|577.1|578.3|577.7|577.3|576.7|131
1730074500000|2024-10-28 00:15:00|577.6|577|577.3|576.7|577.6|577|577.1|576.5|57
1730074800000|2024-10-28 00:20:00|577.4|576.8|576.5|575.9|577.4|576.8|576.5|575.9|109
1730075100000|2024-10-28 00:25:00|576.6|576|577.2|576.6|577.2|576.6|576.6|576|57
1730075400000|2024-10-28 00:30:00|577.1|576.5|576.9|576.3|577.2|576.6|576.8|576.2|37
1730075700000|2024-10-28 00:35:00|576.8|576.2|576.4|575.8|576.9|576.3|576.4|575.8|39
1730076000000|2024-10-28 00:40:00|576.7|576.1|576.9|576.3|576.9|576.3|576.7|576.1|38
1730076300000|2024-10-28 00:45:00|576.7|576.1|576.7|576.1|576.7|576.1|576.4|575.8|27
1730076600000|2024-10-28 00:50:00|576.5|575.9|576.2|575.6|576.8|576.2|576.2|575.6|28
1730076900000|2024-10-28 00:55:00|576.4|575.8|575.9|575.3|576.4|575.8|575.9|575.3|78
1730077200000|2024-10-28 01:00:00|575.7|575.1|576.1|575.5|576.1|575.5|575.7|575.1|74
1730077500000|2024-10-28 01:05:00|575.9|575.3|576.1|575.5|576.3|575.7|575.8|575.2|85
1730077800000|2024-10-28 01:10:00|576|575.4|576.4|575.8|576.5|575.9|576|575.4|12
1730078100000|2024-10-28 01:15:00|576.7|576.1|576.2|575.6|576.7|576.1|576.1|575.5|62
1730078400000|2024-10-28 01:20:00|576.3|575.7|576.2|575.6|576.4|575.8|576.2|575.6|14
1730078700000|2024-10-28 01:25:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|13
1730079000000|2024-10-28 01:30:00|576.6|576|576.3|575.7|576.7|576.1|576.3|575.7|34
1730079300000|2024-10-28 01:35:00|576.4|575.8|577.1|576.5|577.2|576.6|576.4|575.8|68
1730079600000|2024-10-28 01:40:00|576.8|576.2|577.4|576.8|577.4|576.8|576.8|576.2|24
1730079900000|2024-10-28 01:45:00|577.7|577.1|577.4|576.8|577.7|577.1|577.4|576.8|8
1730080200000|2024-10-28 01:50:00|577.3|576.7|577.5|576.9|577.6|577|577.2|576.6|18
1730080500000|2024-10-28 01:55:00|577.6|577|577.4|576.8|577.6|577|577.1|576.5|84
1730080800000|2024-10-28 02:00:00|577.6|577|577.3|576.7|577.7|577.1|577.2|576.6|98
1730081100000|2024-10-28 02:05:00|577.4|576.8|577.3|576.7|577.6|577|577.3|576.7|12
1730081400000|2024-10-28 02:10:00|577.4|576.8|577.4|576.8|577.4|576.8|577.3|576.7|10
1730081700000|2024-10-28 02:15:00|577.3|576.7|577.2|576.6|577.3|576.7|577.1|576.5|4
1730082000000|2024-10-28 02:20:00|577.3|576.7|577.5|576.9|577.6|577|577.2|576.6|12
1730082300000|2024-10-28 02:25:00|577.6|577|577.7|577.1|577.7|577.1|577.6|577|5
1730082600000|2024-10-28 02:30:00|||||||||2
1730082900000|2024-10-28 02:35:00|577.6|577|577.5|576.9|577.7|577.1|577.4|576.8|13
1730083200000|2024-10-28 02:40:00|577.6|577|577.8|577.2|578.2|577.6|577.6|577|13
1730083500000|2024-10-28 02:45:00|577.9|577.3|578.4|577.8|578.4|577.8|577.9|577.3|18
1730083800000|2024-10-28 02:50:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|102
1730084100000|2024-10-28 02:55:00|578.6|578|578.7|578.1|578.7|578.1|578.5|577.9|22
1730084400000|2024-10-28 03:00:00|578.6|578|578.7|578.1|578.8|578.2|578.5|577.9|5
1730084700000|2024-10-28 03:05:00|578.6|578|578.8|578.2|578.8|578.2|578.6|578|17
1730085000000|2024-10-28 03:10:00|579|578.4|579|578.4|579.3|578.7|578.8|578.2|83
1730085300000|2024-10-28 03:15:00|579.1|578.5|578.8|578.2|579.1|578.5|578.8|578.2|8
1730085600000|2024-10-28 03:20:00|578.9|578.3|578.9|578.3|579|578.4|578.8|578.2|10
1730085900000|2024-10-28 03:25:00|579|578.4|578.9|578.3|579.1|578.5|578.8|578.2|7
1730086200000|2024-10-28 03:30:00|578.8|578.2|579.1|578.5|579.2|578.6|578.8|578.2|8
1730086500000|2024-10-28 03:35:00|578.8|578.2|578.8|578.2|578.9|578.3|578.8|578.2|10
1730086800000|2024-10-28 03:40:00|578.9|578.3|578.8|578.2|578.9|578.3|578.8|578.2|5
1730087100000|2024-10-28 03:45:00|578.9|578.3|578.7|578.1|578.9|578.3|578.7|578.1|2
1730087400000|2024-10-28 03:50:00|||||||||1
1730087700000|2024-10-28 03:55:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|7
1730088000000|2024-10-28 04:00:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|5
1730088300000|2024-10-28 04:05:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|1
1730088600000|2024-10-28 04:10:00|578.6|578|578.6|578|578.6|578|578.6|578|11
1730088900000|2024-10-28 04:15:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|1
1730089200000|2024-10-28 04:20:00|578.7|578.1|578.6|578|578.7|578.1|578.6|578|3
1730089500000|2024-10-28 04:25:00|578.5|577.9|578.7|578.1|578.7|578.1|578.5|577.9|2
1730089800000|2024-10-28 04:30:00|578.6|578|578.6|578|578.7|578.1|578.5|577.9|9
1730090100000|2024-10-28 04:35:00|578.7|578.1|578.6|578|578.7|578.1|578.5|577.9|1
1730090400000|2024-10-28 04:40:00|578.9|578.3|578.9|578.3|578.9|578.3|578.8|578.2|10
1730090700000|2024-10-28 04:45:00|578.8|578.2|578.7|578.1|578.9|578.3|578.7|578.1|4
1730091000000|2024-10-28 04:50:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|6
1730091600000|2024-10-28 05:00:00|578.6|578|578.4|577.8|578.7|578.1|578.4|577.8|11
1730091900000|2024-10-28 05:05:00|578.5|577.9|578.1|577.5|578.5|577.9|578|577.4|21
1730092200000|2024-10-28 05:10:00|578.2|577.6|578.1|577.5|578.6|578|578.1|577.5|26
1730092500000|2024-10-28 05:15:00|578.2|577.6|578.6|578|578.6|578|578.1|577.5|3
1730092800000|2024-10-28 05:20:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|4
1730093100000|2024-10-28 05:25:00|578.7|578.1|578.7|578.1|578.7|578.1|578.6|578|3
1730093400000|2024-10-28 05:30:00|578.8|578.2|578.7|578.1|579|578.4|578.7|578.1|9
1730093700000|2024-10-28 05:35:00|578.9|578.3|579.2|578.6|579.2|578.6|578.8|578.2|15
1730094000000|2024-10-28 05:40:00|579.1|578.5|579.1|578.5|579.2|578.6|579.1|578.5|3
1730094300000|2024-10-28 05:45:00|579|578.4|579.2|578.6|579.2|578.6|578.9|578.3|5
1730094600000|2024-10-28 05:50:00|579.1|578.5|579.2|578.6|579.2|578.6|579.1|578.5|5
1730094900000|2024-10-28 05:55:00|579.1|578.5|579.1|578.5|579.2|578.6|578.9|578.3|30
1730095200000|2024-10-28 06:00:00|579.2|578.6|579.4|578.8|579.5|578.9|579|578.4|23
1730095500000|2024-10-28 06:05:00|579.3|578.7|579.3|578.7|579.4|578.8|579.2|578.6|8
1730095800000|2024-10-28 06:10:00|579.4|578.8|579.5|578.9|579.5|578.9|579.4|578.8|2
1730096100000|2024-10-28 06:15:00|579.4|578.8|579.5|578.9|579.6|579|579.4|578.8|5
1730096400000|2024-10-28 06:20:00|579.6|579|579.5|578.9|579.6|579|579.5|578.9|35
1730096700000|2024-10-28 06:25:00|579.4|578.8|579.4|578.8|579.5|578.9|579.4|578.8|8
1730097000000|2024-10-28 06:30:00|579.5|578.9|579.4|578.8|579.5|578.9|579.1|578.5|17
1730097300000|2024-10-28 06:35:00|579.3|578.7|579.4|578.8|579.4|578.8|579.2|578.6|12
1730097600000|2024-10-28 06:40:00|579.5|578.9|579.5|578.9|579.5|578.9|579.4|578.8|1
1730097900000|2024-10-28 06:45:00|579.4|578.8|579.4|578.8|579.6|579|579.4|578.8|23
1730098200000|2024-10-28 06:50:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|33
1730098500000|2024-10-28 06:55:00|579|578.4|579.5|578.9|579.5|578.9|579|578.4|35
1730098800000|2024-10-28 07:00:00|579.4|578.8|579.7|579.1|579.8|579.2|579.4|578.8|92
1730099100000|2024-10-28 07:05:00|579.8|579.2|579.7|579.1|579.9|579.3|579.7|579.1|13
1730099400000|2024-10-28 07:10:00|579.6|579|579.7|579.1|579.7|579.1|579.6|579|6
1730099700000|2024-10-28 07:15:00|||||||||18
1730100000000|2024-10-28 07:20:00|579.8|579.2|579.6|579|579.9|579.3|579.6|579|30
1730100300000|2024-10-28 07:25:00|579.7|579.1|580|579.4|580.3|579.7|579.6|579|28
1730100600000|2024-10-28 07:30:00|580.1|579.5|580.7|580.1|580.7|580.1|580.1|579.5|74
1730100900000|2024-10-28 07:35:00|580.6|580|580.8|580.2|580.9|580.3|580.5|579.9|120
1730101200000|2024-10-28 07:40:00|580.7|580.1|580.8|580.2|581.1|580.5|580.7|580.1|58
1730101500000|2024-10-28 07:45:00|580.7|580.1|580.8|580.2|581|580.4|580.7|580.1|10
1730101800000|2024-10-28 07:50:00|580.9|580.3|580.9|580.3|581|580.4|580.7|580.1|19
1730102100000|2024-10-28 07:55:00|581|580.4|580.7|580.1|581|580.4|580.7|580.1|12
1730102400000|2024-10-28 08:00:00|580.4|579.8|581.3|580.7|581.5|580.9|580.4|579.8|221
1730102700000|2024-10-28 08:05:00|581.2|580.6|581.1|580.5|581.4|580.8|581.1|580.5|41
1730103000000|2024-10-28 08:10:00|580.7|580.1|581.1|580.5|581.1|580.5|580.7|580.1|19
1730103300000|2024-10-28 08:15:00|||||||||5
1730103600000|2024-10-28 08:20:00|580.9|580.3|580.9|580.3|581|580.4|580.9|580.3|5
1730103900000|2024-10-28 08:25:00|581|580.4|581.1|580.5|581.2|580.6|580.9|580.3|21
1730104200000|2024-10-28 08:30:00|581.2|580.6|581.7|581.1|581.7|581.1|581.2|580.6|25
1730104500000|2024-10-28 08:35:00|581.6|581|581.6|581|581.7|581.1|581.6|581|22
1730104800000|2024-10-28 08:40:00|581.7|581.1|581.6|581|581.9|581.3|581.6|581|19
1730105100000|2024-10-28 08:45:00|581.5|580.9|581.1|580.5|581.6|581|581.1|580.5|48
1730105400000|2024-10-28 08:50:00|580.8|580.2|580.9|580.3|581|580.4|580.8|580.2|33
1730105700000|2024-10-28 08:55:00|581|580.4|581|580.4|581|580.4|580.9|580.3|14
1730106000000|2024-10-28 09:00:00|581.1|580.5|580.9|580.3|581.1|580.5|580.8|580.2|14
1730106300000|2024-10-28 09:05:00|581|580.4|580.9|580.3|581.2|580.6|580.9|580.3|13
1730106600000|2024-10-28 09:10:00|581.1|580.5|580.9|580.3|581.1|580.5|580.8|580.2|15
1730106900000|2024-10-28 09:15:00|580.8|580.2|581.2|580.6|581.2|580.6|580.8|580.2|34
1730107200000|2024-10-28 09:20:00|581.5|580.9|581.4|580.8|581.7|581.1|581.4|580.8|96
1730107500000|2024-10-28 09:25:00|581.3|580.7|581.7|581.1|581.7|581.1|581.3|580.7|14
1730107800000|2024-10-28 09:30:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|17
1730108100000|2024-10-28 09:35:00|581.8|581.2|582.2|581.6|582.2|581.6|581.7|581.1|78
1730108400000|2024-10-28 09:40:00|582.1|581.5|581.9|581.3|582.2|581.6|581.8|581.2|26
1730108700000|2024-10-28 09:45:00|581.8|581.2|581.8|581.2|581.9|581.3|581.3|580.7|141
1730109000000|2024-10-28 09:50:00|581.7|581.1|582.4|581.8|582.5|581.9|581.4|580.8|60
1730109300000|2024-10-28 09:55:00|582.3|581.7|581.5|580.9|582.4|581.8|581.4|580.8|39
1730109600000|2024-10-28 10:00:00|581.4|580.8|582|581.4|582.2|581.6|581.3|580.7|65
1730109900000|2024-10-28 10:05:00|581.9|581.3|581.9|581.3|582.2|581.6|581.8|581.2|31
1730110200000|2024-10-28 10:10:00|582|581.4|581.7|581.1|582|581.4|581.6|581|23
1730110500000|2024-10-28 10:15:00|581.6|581|581.7|581.1|581.9|581.3|581.6|581|7
1730110800000|2024-10-28 10:20:00|581.6|581|581.9|581.3|581.9|581.3|581.2|580.6|16
1730111100000|2024-10-28 10:25:00|581.8|581.2|581.9|581.3|582|581.4|581.7|581.1|11
1730111400000|2024-10-28 10:30:00|581.8|581.2|582.1|581.5|582.2|581.6|581.8|581.2|10
1730111700000|2024-10-28 10:35:00|582.2|581.6|582.8|582.2|583|582.4|582.2|581.6|201
1730112000000|2024-10-28 10:40:00|582.9|582.3|582|581.4|582.9|582.3|581.9|581.3|49
1730112300000|2024-10-28 10:45:00|581.9|581.3|582.3|581.7|582.8|582.2|581.9|581.3|46
1730112600000|2024-10-28 10:50:00|582.4|581.8|582.4|581.8|582.6|582|582.1|581.5|57
1730112900000|2024-10-28 10:55:00|582.6|582|582.9|582.3|582.9|582.3|582.1|581.5|50
1730113200000|2024-10-28 11:00:00|582.8|582.2|583.8|583.2|584.4|583.8|582.6|582|564
1730113500000|2024-10-28 11:05:00|583.9|583.3|583.9|583.3|584.3|583.7|583.5|582.9|117
1730113800000|2024-10-28 11:10:00|584.1|583.5|583.4|582.8|584.1|583.5|583.3|582.7|41
1730114100000|2024-10-28 11:15:00|583.3|582.7|583.6|583|583.7|583.1|583.3|582.7|24
1730114400000|2024-10-28 11:20:00|583.7|583.1|583.7|583.1|583.8|583.2|583.6|583|45
1730114700000|2024-10-28 11:25:00|583.9|583.3|584.1|583.5|584.4|583.8|583.9|583.3|77
1730115000000|2024-10-28 11:30:00|584|583.4|584|583.4|584.2|583.6|583.8|583.2|73
1730115300000|2024-10-28 11:35:00|584.1|583.5|583.9|583.3|584.2|583.6|583.9|583.3|42
1730115600000|2024-10-28 11:40:00|584.1|583.5|583.9|583.3|584.1|583.5|583.8|583.2|22
1730115900000|2024-10-28 11:45:00|584.1|583.5|584.2|583.6|584.4|583.8|584|583.4|54
1730116200000|2024-10-28 11:50:00|584.3|583.7|584.8|584.2|585.1|584.5|584.3|583.7|108
1730116500000|2024-10-28 11:55:00|584.7|584.1|584.8|584.2|584.8|584.2|584.7|584.1|62
1730116800000|2024-10-28 12:00:00|584.7|584.1|584.8|584.2|584.8|584.2|584.6|584|16
1730117100000|2024-10-28 12:05:00|584.9|584.3|585.2|584.6|585.2|584.6|584.8|584.2|53
1730117400000|2024-10-28 12:10:00|585.3|584.7|585.3|584.7|585.7|585.1|585.1|584.5|133
1730117700000|2024-10-28 12:15:00|585.4|584.8|584.8|584.2|585.6|585|584.8|584.2|139
1730118000000|2024-10-28 12:20:00|584.6|584|584.3|583.7|584.8|584.2|584.3|583.7|179
1730118300000|2024-10-28 12:25:00|584.1|583.5|584.1|583.5|584.1|583.5|584.1|583.5|54
1730118600000|2024-10-28 12:30:00|584.3|583.7|583.4|582.8|584.3|583.7|583.4|582.8|82
1730118900000|2024-10-28 12:35:00|583.5|582.9|583.2|582.6|583.6|583|583.1|582.5|153
1730119200000|2024-10-28 12:40:00|583.1|582.5|583|582.4|583.4|582.8|582.9|582.3|740
1730122200000|2024-10-28 13:30:00|583.6|583|581|580.4|585.6|585|580|579.4|2085
1730122500000|2024-10-28 13:35:00|580.9|580.3|581.9|581.3|582.4|581.8|580.5|579.9|667
1730122800000|2024-10-28 13:40:00|581.8|581.2|579.5|578.9|582.3|581.7|579.5|578.9|616
1730123100000|2024-10-28 13:45:00|579.3|578.7|577.6|577|579.9|579.3|577.3|576.7|954
1730123400000|2024-10-28 13:50:00|577.7|577.1|578.3|577.7|579.5|578.9|577.5|576.9|604
1730123700000|2024-10-28 13:55:00|578.5|577.9|577.4|576.8|578.6|578|576.7|576.1|647
1730124000000|2024-10-28 14:00:00|577.3|576.7|577.5|576.9|578.6|578|577.1|576.5|576
1730124300000|2024-10-28 14:05:00|577.4|576.8|577.3|576.7|577.5|576.9|576.8|576.2|273
1730124600000|2024-10-28 14:10:00|577.5|576.9|577|576.4|577.5|576.9|576|575.4|756
1730124900000|2024-10-28 14:15:00|576.8|576.2|576.7|576.1|577.2|576.6|576.4|575.8|292
1730125200000|2024-10-28 14:20:00|576.8|576.2|577.5|576.9|577.8|577.2|576.2|575.6|222
1730125500000|2024-10-28 14:25:00|577.4|576.8|577.3|576.7|578.6|578|577.2|576.6|244
1730125800000|2024-10-28 14:30:00|577.2|576.6|578.6|578|578.9|578.3|577.1|576.5|261
1730126100000|2024-10-28 14:35:00|578.5|577.9|578.2|577.6|578.6|578|577.6|577|391
1730126400000|2024-10-28 14:40:00|578.3|577.7|578.4|577.8|578.8|578.2|578.1|577.5|259
1730126700000|2024-10-28 14:45:00|578.5|577.9|578.5|577.9|578.6|578|577.9|577.3|162
1730127000000|2024-10-28 14:50:00|578.4|577.8|578.7|578.1|579.1|578.5|578.2|577.6|262
1730127300000|2024-10-28 14:55:00|578.6|578|579.4|578.8|579.5|578.9|578.2|577.6|202
1730127600000|2024-10-28 15:00:00|580|579.4|578.1|577.5|580.1|579.5|578.1|577.5|443
1730127900000|2024-10-28 15:05:00|578.4|577.8|580.4|579.8|580.6|580|578.4|577.8|580
1730128200000|2024-10-28 15:10:00|580.3|579.7|579.5|578.9|580.3|579.7|579.2|578.6|226
1730128500000|2024-10-28 15:15:00|579.4|578.8|578.1|577.5|580.1|579.5|578.1|577.5|295
1730128800000|2024-10-28 15:20:00|578.3|577.7|577.6|577|578.8|578.2|577.6|577|169
1730129100000|2024-10-28 15:25:00|577.4|576.8|577.2|576.6|577.7|577.1|577|576.4|241
1730129400000|2024-10-28 15:30:00|577.1|576.5|576.2|575.6|577.1|576.5|575.9|575.3|389
1730129700000|2024-10-28 15:35:00|576.4|575.8|576.5|575.9|576.9|576.3|576.2|575.6|169
1730130000000|2024-10-28 15:40:00|576.4|575.8|576.9|576.3|577|576.4|576.1|575.5|350
1730130300000|2024-10-28 15:45:00|576.7|576.1|577|576.4|577.2|576.6|576.5|575.9|341
1730130600000|2024-10-28 15:50:00|576.8|576.2|577.8|577.2|578|577.4|576.8|576.2|130
1730130900000|2024-10-28 15:55:00|578|577.4|577.3|576.7|578|577.4|577|576.4|242
1730131200000|2024-10-28 16:00:00|577.4|576.8|578.1|577.5|578.1|577.5|577.3|576.7|189
1730131500000|2024-10-28 16:05:00|578|577.4|578.6|578|578.8|578.2|577.8|577.2|301
1730131800000|2024-10-28 16:10:00|578.3|577.7|577.2|576.6|578.6|578|577.2|576.6|284
1730132100000|2024-10-28 16:15:00|577.3|576.7|578|577.4|578.1|577.5|577.2|576.6|167
1730132400000|2024-10-28 16:20:00|577.9|577.3|578.2|577.6|578.6|578|577.6|577|193
1730132700000|2024-10-28 16:25:00|578.5|577.9|578.5|577.9|578.6|578|578|577.4|163
1730133000000|2024-10-28 16:30:00|578.4|577.8|578.5|577.9|578.5|577.9|578.2|577.6|157
1730133300000|2024-10-28 16:35:00|578.2|577.6|578.2|577.6|578.6|578|578|577.4|306
1730133600000|2024-10-28 16:40:00|578.4|577.8|577.6|577|578.5|577.9|577.5|576.9|822
1730133900000|2024-10-28 16:45:00|577.5|576.9|577.5|576.9|578.2|577.6|577.3|576.7|146
1730134200000|2024-10-28 16:50:00|577.4|576.8|576.3|575.7|577.4|576.8|576.3|575.7|305
1730134500000|2024-10-28 16:55:00|576.4|575.8|576.4|575.8|576.8|576.2|576.3|575.7|134
1730134800000|2024-10-28 17:00:00|576.5|575.9|576.6|576|576.8|576.2|576.3|575.7|123
1730135100000|2024-10-28 17:05:00|576.5|575.9|574.8|574.2|576.6|576|574.5|573.9|439
1730135400000|2024-10-28 17:10:00|574.9|574.3|575|574.4|575.4|574.8|574.9|574.3|306
1730135700000|2024-10-28 17:15:00|574.9|574.3|574.7|574.1|575.1|574.5|574.4|573.8|453
1730136000000|2024-10-28 17:20:00|575|574.4|575.7|575.1|576.3|575.7|574.8|574.2|252
1730136300000|2024-10-28 17:25:00|575.6|575|575.4|574.8|575.7|575.1|575.2|574.6|212
1730136600000|2024-10-28 17:30:00|575.5|574.9|575.3|574.7|576|575.4|575.2|574.6|205
1730136900000|2024-10-28 17:35:00|575.2|574.6|575.1|574.5|575.4|574.8|575|574.4|135
1730137200000|2024-10-28 17:40:00|575.2|574.6|574.7|574.1|575.2|574.6|574.7|574.1|101
1730137500000|2024-10-28 17:45:00|574.6|574|574.4|573.8|574.6|574|573.9|573.3|492
1730137800000|2024-10-28 17:50:00|574.3|573.7|574.2|573.6|574.5|573.9|574|573.4|226
1730138100000|2024-10-28 17:55:00|574.4|573.8|573.2|572.6|574.4|573.8|573.2|572.6|346
1730138400000|2024-10-28 18:00:00|573.3|572.7|572.5|571.9|573.7|573.1|572.5|571.9|392
1730138700000|2024-10-28 18:05:00|572.6|572|573.2|572.6|573.5|572.9|572.6|572|978
1730139000000|2024-10-28 18:10:00|573.3|572.7|573.3|572.7|573.8|573.2|573|572.4|2145
1730139300000|2024-10-28 18:15:00|573.1|572.5|573.7|573.1|573.8|573.2|573|572.4|836
1730160000000|2024-10-29 00:00:00|574.2|573.6|575.8|575.2|576.3|575.7|573.7|573.1|333
1730160300000|2024-10-29 00:05:00|575.6|575|575.6|575|575.8|575.2|575.4|574.8|223
1730160600000|2024-10-29 00:10:00|575.7|575.1|575.4|574.8|575.9|575.3|575.3|574.7|18
1730160900000|2024-10-29 00:15:00|575.3|574.7|575.3|574.7|575.4|574.8|574.8|574.2|141
1730161200000|2024-10-29 00:20:00|||||||||4
1730161500000|2024-10-29 00:25:00|575.2|574.6|574.6|574|575.2|574.6|574.6|574|87
1730161800000|2024-10-29 00:30:00|574.5|573.9|574.3|573.7|574.6|574|574.2|573.6|15
1730162100000|2024-10-29 00:35:00|574.5|573.9|574.4|573.8|574.6|574|574.2|573.6|9
1730162400000|2024-10-29 00:40:00|574.6|574|574.6|574|574.6|574|574.4|573.8|4
1730162700000|2024-10-29 00:45:00|574.5|573.9|574.6|574|574.6|574|574.4|573.8|15
1730163000000|2024-10-29 00:50:00|574.3|573.7|574.4|573.8|574.6|574|574.3|573.7|17
1730163300000|2024-10-29 00:55:00|574.3|573.7|574.2|573.6|574.6|574|574.2|573.6|5
1730163600000|2024-10-29 01:00:00|574.1|573.5|573.3|572.7|574.1|573.5|573.1|572.5|70
1730163900000|2024-10-29 01:05:00|573.4|572.8|573.6|573|573.9|573.3|573.4|572.8|23
1730164200000|2024-10-29 01:10:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|15
1730164500000|2024-10-29 01:15:00|573.4|572.8|573.6|573|573.9|573.3|573.4|572.8|17
1730164800000|2024-10-29 01:20:00|573.7|573.1|573.8|573.2|573.8|573.2|573.6|573|5
1730165100000|2024-10-29 01:25:00|573.9|573.3|574.3|573.7|574.6|574|573.9|573.3|45
1730165400000|2024-10-29 01:30:00|574.6|574|574.3|573.7|574.6|574|574.3|573.7|6
1730165700000|2024-10-29 01:35:00|574.2|573.6|574.3|573.7|574.3|573.7|574.2|573.6|6
1730166000000|2024-10-29 01:40:00|574.2|573.6|574.3|573.7|574.3|573.7|574.2|573.6|0
1730166300000|2024-10-29 01:45:00|574.2|573.6|574.3|573.7|574.3|573.7|574.2|573.6|8
1730166600000|2024-10-29 01:50:00|574.5|573.9|574.3|573.7|574.5|573.9|574.3|573.7|10
1730166900000|2024-10-29 01:55:00|574.4|573.8|574.6|574|574.8|574.2|574.4|573.8|11
1730167200000|2024-10-29 02:00:00|574.7|574.1|574.6|574|574.8|574.2|574.6|574|10
1730167500000|2024-10-29 02:05:00|574.7|574.1|574.8|574.2|574.8|574.2|574.7|574.1|4
1730167800000|2024-10-29 02:10:00|574.7|574.1|574.7|574.1|574.8|574.2|574.7|574.1|12
1730168100000|2024-10-29 02:15:00|574.5|573.9|574.6|574|574.6|574|574.5|573.9|23
1730168400000|2024-10-29 02:20:00|574.5|573.9|574.6|574|574.6|574|574.4|573.8|6
1730168700000|2024-10-29 02:25:00|574.5|573.9|574.5|573.9|574.5|573.9|574.5|573.9|14
1730169000000|2024-10-29 02:30:00|574.7|574.1|574.8|574.2|574.8|574.2|574.7|574.1|8
1730169300000|2024-10-29 02:35:00|||||||||2
1730169600000|2024-10-29 02:40:00|||||||||1
1730169900000|2024-10-29 02:45:00|575|574.4|575.1|574.5|575.4|574.8|575|574.4|24
1730170200000|2024-10-29 02:50:00|575|574.4|575.1|574.5|575.1|574.5|575|574.4|1
1730170500000|2024-10-29 02:55:00|575|574.4|574.7|574.1|575.1|574.5|574.7|574.1|7
1730170800000|2024-10-29 03:00:00|574.6|574|574.5|573.9|574.7|574.1|574.5|573.9|14
1730171100000|2024-10-29 03:05:00|574.4|573.8|574.2|573.6|574.5|573.9|574.2|573.6|21
1730171400000|2024-10-29 03:10:00|574.3|573.7|574.5|573.9|574.5|573.9|574.2|573.6|11
1730171700000|2024-10-29 03:15:00|574.7|574.1|575|574.4|575|574.4|574.7|574.1|23
1730172000000|2024-10-29 03:20:00|575.1|574.5|575|574.4|575.1|574.5|575|574.4|5
1730172300000|2024-10-29 03:25:00|574.9|574.3|574.7|574.1|575|574.4|574.7|574.1|4
1730172600000|2024-10-29 03:30:00|574.8|574.2|574.7|574.1|574.8|574.2|574.7|574.1|5
1730172900000|2024-10-29 03:35:00|574.6|574|574.2|573.6|574.6|574|574.2|573.6|3
1730173200000|2024-10-29 03:40:00|||||||||26
1730173500000|2024-10-29 03:45:00|574.3|573.7|574.3|573.7|574.3|573.7|574.2|573.6|1
1730173800000|2024-10-29 03:50:00|574.2|573.6|574.2|573.6|574.2|573.6|574.2|573.6|3
1730174100000|2024-10-29 03:55:00|574.3|573.7|574.3|573.7|574.3|573.7|574.2|573.6|0
1730174400000|2024-10-29 04:00:00|574.2|573.6|573.8|573.2|574.3|573.7|573.8|573.2|5
1730174700000|2024-10-29 04:05:00|574|573.4|574|573.4|574|573.4|574|573.4|51
1730175000000|2024-10-29 04:10:00|574.1|573.5|574.3|573.7|574.3|573.7|574|573.4|4
1730175300000|2024-10-29 04:15:00|574.1|573.5|574.1|573.5|574.3|573.7|574.1|573.5|9
1730175600000|2024-10-29 04:20:00|574.3|573.7|574.4|573.8|574.5|573.9|574.1|573.5|15
1730175900000|2024-10-29 04:25:00|574.3|573.7|575|574.4|575.3|574.7|574.3|573.7|35
1730176200000|2024-10-29 04:30:00|574.9|574.3|575|574.4|575.1|574.5|574.9|574.3|10
1730176500000|2024-10-29 04:35:00|574.9|574.3|574.9|574.3|575|574.4|574.8|574.2|6
1730176800000|2024-10-29 04:40:00|574.8|574.2|574.8|574.2|574.8|574.2|574.8|574.2|5
1730177100000|2024-10-29 04:45:00|575|574.4|575|574.4|575|574.4|575|574.4|18
1730177400000|2024-10-29 04:50:00|574.9|574.3|575|574.4|575|574.4|574.9|574.3|2
1730177700000|2024-10-29 04:55:00|575.1|574.5|574.8|574.2|575.1|574.5|574.8|574.2|5
1730178000000|2024-10-29 05:00:00|573.8|573.2|573.8|573.2|573.8|573.2|573.6|573|24
1730178300000|2024-10-29 05:05:00|||||||||8
1730178600000|2024-10-29 05:10:00|574.1|573.5|574|573.4|574.1|573.5|574|573.4|28
1730178900000|2024-10-29 05:15:00|574.1|573.5|574|573.4|574.1|573.5|574|573.4|1
1730179200000|2024-10-29 05:20:00|574.1|573.5|574.3|573.7|574.3|573.7|574|573.4|31
1730179500000|2024-10-29 05:25:00|574.4|573.8|574.1|573.5|574.4|573.8|574|573.4|37
1730179800000|2024-10-29 05:30:00|574|573.4|574.1|573.5|574.1|573.5|573.8|573.2|8
1730180100000|2024-10-29 05:35:00|574.2|573.6|574.2|573.6|574.2|573.6|574.1|573.5|30
1730180400000|2024-10-29 05:40:00|574.1|573.5|574.4|573.8|574.4|573.8|574.1|573.5|16
1730180700000|2024-10-29 05:45:00|574.6|574|574.1|573.5|574.6|574|574.1|573.5|12
1730181000000|2024-10-29 05:50:00|573.9|573.3|573.9|573.3|573.9|573.3|573.7|573.1|24
1730181300000|2024-10-29 05:55:00|574|573.4|573.7|573.1|574|573.4|573.7|573.1|4
1730181600000|2024-10-29 06:00:00|573.8|573.2|573.4|572.8|573.8|573.2|573.4|572.8|18
1730181900000|2024-10-29 06:05:00|573.2|572.6|573.1|572.5|573.3|572.7|572.9|572.3|69
1730182200000|2024-10-29 06:10:00|573.2|572.6|573.4|572.8|573.4|572.8|573.1|572.5|17
1730182500000|2024-10-29 06:15:00|573.2|572.6|573.1|572.5|573.2|572.6|573.1|572.5|12
1730182800000|2024-10-29 06:20:00|573.2|572.6|573.4|572.8|573.4|572.8|573.2|572.6|15
1730183100000|2024-10-29 06:25:00|573.6|573|573.6|573|573.8|573.2|573.6|573|13
1730183400000|2024-10-29 06:30:00|573.5|572.9|573.7|573.1|573.7|573.1|573.4|572.8|5
1730183700000|2024-10-29 06:35:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|7
1730184000000|2024-10-29 06:40:00|573.6|573|573.6|573|573.6|573|573.6|573|1
1730184300000|2024-10-29 06:45:00|573.7|573.1|573.5|572.9|573.9|573.3|573.4|572.8|36
1730184600000|2024-10-29 06:50:00|573.4|572.8|573.4|572.8|573.4|572.8|573.2|572.6|9
1730184900000|2024-10-29 06:55:00|573.6|573|573.4|572.8|573.6|573|573.1|572.5|22
1730185200000|2024-10-29 07:00:00|573.3|572.7|573.4|572.8|573.4|572.8|573.3|572.7|6
1730185500000|2024-10-29 07:05:00|573.5|572.9|574.1|573.5|574.1|573.5|573.5|572.9|7
1730185800000|2024-10-29 07:10:00|574|573.4|573.6|573|574|573.4|573.5|572.9|13
1730186100000|2024-10-29 07:15:00|574.3|573.7|574|573.4|574.3|573.7|574|573.4|41
1730186400000|2024-10-29 07:20:00|573.9|573.3|574.1|573.5|574.1|573.5|573.9|573.3|12
1730186700000|2024-10-29 07:25:00|574|573.4|573.7|573.1|574.1|573.5|573.4|572.8|40
1730187000000|2024-10-29 07:30:00|573.6|573|573.6|573|573.8|573.2|573.6|573|8
1730187300000|2024-10-29 07:35:00|573.7|573.1|574|573.4|574|573.4|573.6|573|21
1730187600000|2024-10-29 07:40:00|573.9|573.3|573.7|573.1|574.1|573.5|573.6|573|24
1730187900000|2024-10-29 07:45:00|573.8|573.2|574.3|573.7|574.6|574|573.4|572.8|244
1730188200000|2024-10-29 07:50:00|574.2|573.6|575.3|574.7|575.4|574.8|574.2|573.6|86
1730188500000|2024-10-29 07:55:00|575.4|574.8|575|574.4|575.4|574.8|575|574.4|26
1730188800000|2024-10-29 08:00:00|575.1|574.5|575.5|574.9|576|575.4|575|574.4|81
1730189100000|2024-10-29 08:05:00|575.6|575|575.5|574.9|575.6|575|575|574.4|60
1730189400000|2024-10-29 08:10:00|575.6|575|575.5|574.9|575.7|575.1|575.5|574.9|24
1730189700000|2024-10-29 08:15:00|575.3|574.7|575|574.4|575.3|574.7|574.8|574.2|45
1730190000000|2024-10-29 08:20:00|575.1|574.5|575.5|574.9|575.7|575.1|575.1|574.5|35
1730190300000|2024-10-29 08:25:00|575.6|575|576.3|575.7|576.3|575.7|575.5|574.9|25
1730190600000|2024-10-29 08:30:00|576.2|575.6|576.2|575.6|576.5|575.9|576|575.4|78
1730190900000|2024-10-29 08:35:00|576.3|575.7|576.3|575.7|576.3|575.7|576|575.4|34
1730191200000|2024-10-29 08:40:00|576.2|575.6|576.3|575.7|576.3|575.7|576.2|575.6|7
1730191500000|2024-10-29 08:45:00|576.4|575.8|576.5|575.9|576.8|576.2|576.3|575.7|74
1730191800000|2024-10-29 08:50:00|576.4|575.8|576|575.4|576.5|575.9|576|575.4|29
1730192100000|2024-10-29 08:55:00|576.1|575.5|575.8|575.2|576.3|575.7|575.5|574.9|95
1730192400000|2024-10-29 09:00:00|575.7|575.1|576|575.4|576|575.4|575.5|574.9|20
1730192700000|2024-10-29 09:05:00|575.7|575.1|575.5|574.9|575.7|575.1|575.5|574.9|16
1730193000000|2024-10-29 09:10:00|575.6|575|575.9|575.3|576|575.4|575.6|575|29
1730193300000|2024-10-29 09:15:00|576|575.4|576|575.4|576.1|575.5|576|575.4|5
1730193600000|2024-10-29 09:20:00|576.1|575.5|576.2|575.6|576.4|575.8|575.8|575.2|46
1730193900000|2024-10-29 09:25:00|576.3|575.7|575.5|574.9|576.3|575.7|575.5|574.9|8
1730194200000|2024-10-29 09:30:00|575.6|575|575.6|575|575.6|575|575.4|574.8|7
1730194500000|2024-10-29 09:35:00|575.5|574.9|575.3|574.7|575.6|575|575.2|574.6|32
1730194800000|2024-10-29 09:40:00|575.5|574.9|575.3|574.7|575.5|574.9|575.3|574.7|15
1730195100000|2024-10-29 09:45:00|575.2|574.6|575.8|575.2|575.8|575.2|574.8|574.2|37
1730195400000|2024-10-29 09:50:00|575.7|575.1|576|575.4|576.2|575.6|575.7|575.1|22
1730195700000|2024-10-29 09:55:00|575.8|575.2|576.1|575.5|576.5|575.9|575.5|574.9|33
1730196000000|2024-10-29 10:00:00|576|575.4|576.1|575.5|576.5|575.9|576|575.4|28
1730196300000|2024-10-29 10:05:00|576.2|575.6|576.3|575.7|576.5|575.9|576|575.4|20
1730196600000|2024-10-29 10:10:00|576.2|575.6|576.6|576|576.8|576.2|576.1|575.5|34
1730196900000|2024-10-29 10:15:00|576.5|575.9|576.5|575.9|576.7|576.1|576.5|575.9|21
1730197200000|2024-10-29 10:20:00|576.3|575.7|576.6|576|576.7|576.1|576.2|575.6|7
1730197500000|2024-10-29 10:25:00|576.5|575.9|576.7|576.1|576.7|576.1|576.3|575.7|10
1730197800000|2024-10-29 10:30:00|576.6|576|577|576.4|577.2|576.6|576.5|575.9|118
1730198100000|2024-10-29 10:35:00|576.8|576.2|578.1|577.5|578.1|577.5|576.8|576.2|124
1730198400000|2024-10-29 10:40:00|577.9|577.3|577.6|577|578.1|577.5|577.3|576.7|191
1730198700000|2024-10-29 10:45:00|577.8|577.2|578.4|577.8|579.1|578.5|577.8|577.2|286
1730199000000|2024-10-29 10:50:00|578.6|578|578.8|578.2|578.9|578.3|578.4|577.8|47
1730199300000|2024-10-29 10:55:00|578.9|578.3|578.3|577.7|578.9|578.3|578.3|577.7|42
1730199600000|2024-10-29 11:00:00|578.1|577.5|578.1|577.5|578.2|577.6|577.8|577.2|70
1730199900000|2024-10-29 11:05:00|578.3|577.7|578.1|577.5|578.3|577.7|577.8|577.2|117
1730200200000|2024-10-29 11:10:00|578.3|577.7|578.7|578.1|578.7|578.1|578.3|577.7|45
1730200500000|2024-10-29 11:15:00|578.8|578.2|577.5|576.9|578.8|578.2|577.5|576.9|92
1730200800000|2024-10-29 11:20:00|577.6|577|577.5|576.9|577.7|577.1|577.5|576.9|140
1730201100000|2024-10-29 11:25:00|577.7|577.1|577.8|577.2|578|577.4|577.7|577.1|57
1730201400000|2024-10-29 11:30:00|577.7|577.1|577.3|576.7|577.9|577.3|577.3|576.7|24
1730201700000|2024-10-29 11:35:00|577.4|576.8|577.6|577|577.6|577|577|576.4|53
1730202000000|2024-10-29 11:40:00|577.5|576.9|577.4|576.8|577.5|576.9|577.4|576.8|5
1730202300000|2024-10-29 11:45:00|577.5|576.9|577.5|576.9|577.5|576.9|577.1|576.5|8
1730202600000|2024-10-29 11:50:00|577.6|577|578.3|577.7|578.5|577.9|577.6|577|19
1730202900000|2024-10-29 11:55:00|578.4|577.8|577.9|577.3|578.6|578|577.9|577.3|51
1730203200000|2024-10-29 12:00:00|577.8|577.2|577.4|576.8|578|577.4|577.2|576.6|130
1730203500000|2024-10-29 12:05:00|577.6|577|577.7|577.1|577.8|577.2|577.2|576.6|124
1730203800000|2024-10-29 12:10:00|577.5|576.9|577.5|576.9|577.9|577.3|577.5|576.9|31
1730204100000|2024-10-29 12:15:00|577.7|577.1|577.7|577.1|577.9|577.3|577.2|576.6|29
1730204400000|2024-10-29 12:20:00|577.5|576.9|576.6|576|577.5|576.9|576.6|576|139
1730204700000|2024-10-29 12:25:00|576.8|576.2|577.1|576.5|577.4|576.8|576.8|576.2|28
1730205000000|2024-10-29 12:30:00|577.2|576.6|577|576.4|577.6|577|577|576.4|36
1730205300000|2024-10-29 12:35:00|577.1|576.5|577.2|576.6|577.6|577|576.8|576.2|150
1730205600000|2024-10-29 12:40:00|577.1|576.5|577.8|577.2|577.9|577.3|577.1|576.5|292
1730208600000|2024-10-29 13:30:00|578.1|577.5|579.7|579.1|580.9|580.3|577|576.4|1450
1730208900000|2024-10-29 13:35:00|579.8|579.2|578.3|577.7|580.3|579.7|578.1|577.5|1153
1730209200000|2024-10-29 13:40:00|578.4|577.8|579.4|578.8|580|579.4|578.2|577.6|635
1730209500000|2024-10-29 13:45:00|579.2|578.6|579.7|579.1|579.9|579.3|577.7|577.1|602
1730209800000|2024-10-29 13:50:00|579.4|578.8|581.1|580.5|581.3|580.7|579.3|578.7|1124
1730210100000|2024-10-29 13:55:00|581.2|580.6|581.7|581.1|581.8|581.2|580.3|579.7|418
1730210400000|2024-10-29 14:00:00|581.6|581|583.8|583.2|583.9|583.3|581.5|580.9|875
1730210700000|2024-10-29 14:05:00|583.9|583.3|582.2|581.6|584.5|583.9|582|581.4|1128
1730211000000|2024-10-29 14:10:00|582.3|581.7|582.3|581.7|583.1|582.5|582|581.4|680
1730211300000|2024-10-29 14:15:00|582.2|581.6|580.9|580.3|582.5|581.9|580.7|580.1|669
1730211600000|2024-10-29 14:20:00|581|580.4|581.4|580.8|581.7|581.1|580.7|580.1|291
1730211900000|2024-10-29 14:25:00|581.5|580.9|582.7|582.1|583.3|582.7|581.2|580.6|516
1730212200000|2024-10-29 14:30:00|582.8|582.2|582.7|582.1|582.9|582.3|581.6|581|508
1730212500000|2024-10-29 14:35:00|582.6|582|582.8|582.2|584.3|583.7|582.4|581.8|645
1730212800000|2024-10-29 14:40:00|583.1|582.5|582.6|582|583.3|582.7|582.2|581.6|386
1730213100000|2024-10-29 14:45:00|582.7|582.1|582.8|582.2|582.8|582.2|582.1|581.5|226
1730213400000|2024-10-29 14:50:00|583.1|582.5|583.3|582.7|583.3|582.7|582.5|581.9|226
1730213700000|2024-10-29 14:55:00|583.4|582.8|583.6|583|583.8|583.2|583|582.4|292
1730214000000|2024-10-29 15:00:00|583.5|582.9|582.1|581.5|583.5|582.9|581.8|581.2|242
1730214300000|2024-10-29 15:05:00|582.3|581.7|582.3|581.7|582.6|582|581.8|581.2|249
1730214600000|2024-10-29 15:10:00|582.1|581.5|583|582.4|583.3|582.7|582.1|581.5|208
1730214900000|2024-10-29 15:15:00|582.9|582.3|583.6|583|583.6|583|582.3|581.7|389
1730215200000|2024-10-29 15:20:00|583.7|583.1|584.2|583.6|585.1|584.5|583.7|583.1|583
1730215500000|2024-10-29 15:25:00|584.1|583.5|582.7|582.1|584.3|583.7|582.3|581.7|495
1730215800000|2024-10-29 15:30:00|582.8|582.2|582.5|581.9|583.3|582.7|582.1|581.5|395
1730216100000|2024-10-29 15:35:00|582.6|582|582.3|581.7|582.8|582.2|581.8|581.2|320
1730216400000|2024-10-29 15:40:00|582.6|582|584.1|583.5|584.2|583.6|582.5|581.9|240
1730216700000|2024-10-29 15:45:00|584|583.4|586.7|586.1|586.8|586.2|584|583.4|958
1730217000000|2024-10-29 15:50:00|586.6|586|585.9|585.3|586.8|586.2|585.4|584.8|479
1730217300000|2024-10-29 15:55:00|586|585.4|587.1|586.5|587.1|586.5|585.8|585.2|319
1730217600000|2024-10-29 16:00:00|587|586.4|585.5|584.9|587|586.4|585.1|584.5|678
1730217900000|2024-10-29 16:05:00|585.6|585|584.4|583.8|585.7|585.1|584.4|583.8|268
1730218200000|2024-10-29 16:10:00|584.5|583.9|586.5|585.9|586.9|586.3|584.5|583.9|351
1730218500000|2024-10-29 16:15:00|586.6|586|586.6|586|587.1|586.5|586.5|585.9|405
1730218800000|2024-10-29 16:20:00|586.5|585.9|585.8|585.2|586.6|586|585.8|585.2|212
1730219100000|2024-10-29 16:25:00|585.9|585.3|585.2|584.6|585.9|585.3|585|584.4|342
1730219400000|2024-10-29 16:30:00|585.4|584.8|586.4|585.8|586.4|585.8|585.4|584.8|159
1730219700000|2024-10-29 16:35:00|586.3|585.7|586.3|585.7|586.6|586|585.9|585.3|231
1730220000000|2024-10-29 16:40:00|586.4|585.8|586.8|586.2|586.9|586.3|586.3|585.7|141
1730220300000|2024-10-29 16:45:00|586.9|586.3|585.8|585.2|586.9|586.3|585.8|585.2|353
1730220600000|2024-10-29 16:50:00|585.9|585.3|586.6|586|586.7|586.1|585.7|585.1|121
1730220900000|2024-10-29 16:55:00|586.5|585.9|586.2|585.6|586.7|586.1|586.2|585.6|104
1730221200000|2024-10-29 17:00:00|586.3|585.7|586.6|586|586.9|586.3|586.1|585.5|211
1730221500000|2024-10-29 17:05:00|586.7|586.1|586.4|585.8|586.7|586.1|586.1|585.5|227
1730221800000|2024-10-29 17:10:00|586.5|585.9|587|586.4|587|586.4|586.4|585.8|162
1730222100000|2024-10-29 17:15:00|586.9|586.3|586.4|585.8|587|586.4|586.4|585.8|175
1730222400000|2024-10-29 17:20:00|586.5|585.9|586.5|585.9|586.7|586.1|586.3|585.7|191
1730222700000|2024-10-29 17:25:00|586.4|585.8|585.8|585.2|586.9|586.3|585.7|585.1|654
1730223000000|2024-10-29 17:30:00|585.9|585.3|585.7|585.1|585.9|585.3|585.3|584.7|297
1730223300000|2024-10-29 17:35:00|585.8|585.2|585.7|585.1|585.8|585.2|585.4|584.8|152
1730223600000|2024-10-29 17:40:00|585.5|584.9|585.7|585.1|586|585.4|585.3|584.7|323
1730223900000|2024-10-29 17:45:00|585.8|585.2|585.2|584.6|585.9|585.3|584.9|584.3|254
1730224200000|2024-10-29 17:50:00|585.3|584.7|585.3|584.7|585.4|584.8|585|584.4|479
1730224500000|2024-10-29 17:55:00|585.2|584.6|585.6|585|586|585.4|585.2|584.6|153
1730224800000|2024-10-29 18:00:00|585.4|584.8|585.9|585.3|585.9|585.3|585.2|584.6|363
1730225100000|2024-10-29 18:05:00|585.8|585.2|584.7|584.1|585.8|585.2|584.7|584.1|484
1730225400000|2024-10-29 18:10:00|584.6|584|585.3|584.7|585.3|584.7|584.1|583.5|2743
1730225700000|2024-10-29 18:15:00|585.5|584.9|585.8|585.2|586.1|585.5|585.5|584.9|913
1730246400000|2024-10-30 00:00:00|586.2|585.6|588.5|587.9|588.6|588|586.2|585.6|523
1730246700000|2024-10-30 00:05:00|588.6|588|588.5|587.9|588.8|588.2|588.2|587.6|104
1730247000000|2024-10-30 00:10:00|588.6|588|588.4|587.8|588.6|588|588.3|587.7|37
1730247300000|2024-10-30 00:15:00|588.5|587.9|588|587.4|588.7|588.1|588|587.4|92
1730247600000|2024-10-30 00:20:00|587.9|587.3|587.8|587.2|588|587.4|587.7|587.1|20
1730247900000|2024-10-30 00:25:00|587.7|587.1|587.6|587|587.8|587.2|587.5|586.9|60
1730248200000|2024-10-30 00:30:00|587.8|587.2|587.7|587.1|588.1|587.5|587.7|587.1|49
1730248500000|2024-10-30 00:35:00|587.5|586.9|587.5|586.9|587.7|587.1|587.5|586.9|47
1730248800000|2024-10-30 00:40:00|587.6|587|587.5|586.9|587.7|587.1|587.5|586.9|14
1730249100000|2024-10-30 00:45:00|587.4|586.8|587.5|586.9|587.6|587|587.2|586.6|16
1730249400000|2024-10-30 00:50:00|587.3|586.7|587.2|586.6|587.5|586.9|587.2|586.6|39
1730249700000|2024-10-30 00:55:00|587.3|586.7|587.2|586.6|587.3|586.7|587.2|586.6|5
1730250000000|2024-10-30 01:00:00|587.4|586.8|587.6|587|587.6|587|587.4|586.8|9
1730250300000|2024-10-30 01:05:00|587.7|587.1|587.5|586.9|587.8|587.2|587.5|586.9|12
1730250600000|2024-10-30 01:10:00|587.4|586.8|587|586.4|587.4|586.8|587|586.4|14
1730250900000|2024-10-30 01:15:00|587.1|586.5|587.1|586.5|587.1|586.5|587|586.4|5
1730251200000|2024-10-30 01:20:00|587|586.4|587.7|587.1|587.7|587.1|587|586.4|39
1730251500000|2024-10-30 01:25:00|587.6|587|587.7|587.1|587.7|587.1|587.5|586.9|8
1730251800000|2024-10-30 01:30:00|587.8|587.2|587.5|586.9|587.8|587.2|587.3|586.7|31
1730252100000|2024-10-30 01:35:00|587.6|587|587.2|586.6|587.6|587|587.2|586.6|5
1730252400000|2024-10-30 01:40:00|587.3|586.7|587.5|586.9|587.6|587|587.2|586.6|61
1730252700000|2024-10-30 01:45:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|12
1730253000000|2024-10-30 01:50:00|587.8|587.2|587.8|587.2|587.8|587.2|587.8|587.2|10
1730253300000|2024-10-30 01:55:00|588.3|587.7|587.8|587.2|588.3|587.7|587.8|587.2|21
1730253600000|2024-10-30 02:00:00|587.7|587.1|587.6|587|587.8|587.2|587.5|586.9|23
1730253900000|2024-10-30 02:05:00|||||||||8
1730254200000|2024-10-30 02:10:00|587.8|587.2|587.8|587.2|587.8|587.2|587.6|587|28
1730254500000|2024-10-30 02:15:00|||||||||11
1730254800000|2024-10-30 02:20:00|587.6|587|587.6|587|587.6|587|587.6|587|16
1730255100000|2024-10-30 02:25:00|||||||||2
1730255400000|2024-10-30 02:30:00|587.3|586.7|587.3|586.7|587.3|586.7|587.3|586.7|24
1730255700000|2024-10-30 02:35:00|587.2|586.6|587.3|586.7|587.3|586.7|587.1|586.5|17
1730256000000|2024-10-30 02:40:00|587.6|587|587.6|587|587.6|587|587.6|587|3
1730256300000|2024-10-30 02:45:00|587.5|586.9|587.6|587|587.6|587|587.5|586.9|3
1730256600000|2024-10-30 02:50:00|587.7|587.1|587.8|587.2|587.8|587.2|587.7|587.1|10
1730256900000|2024-10-30 02:55:00|587.7|587.1|587.8|587.2|587.8|587.2|587.6|587|14
1730257200000|2024-10-30 03:00:00|587.9|587.3|588|587.4|588.1|587.5|587.9|587.3|5
1730257500000|2024-10-30 03:05:00|588.1|587.5|587.8|587.2|588.1|587.5|587.7|587.1|8
1730257800000|2024-10-30 03:10:00|587.7|587.1|587.8|587.2|587.9|587.3|587.6|587|21
1730258100000|2024-10-30 03:15:00|587.9|587.3|587.8|587.2|588|587.4|587.8|587.2|60
1730258400000|2024-10-30 03:20:00|587.6|587|587.6|587|587.6|587|587.4|586.8|20
1730258700000|2024-10-30 03:25:00|587.5|586.9|587.4|586.8|587.5|586.9|587.4|586.8|6
1730259000000|2024-10-30 03:30:00|587.2|586.6|587.1|586.5|587.2|586.6|587.1|586.5|8
1730259300000|2024-10-30 03:35:00|||||||||7
1730259600000|2024-10-30 03:40:00|586.9|586.3|587.1|586.5|587.1|586.5|586.9|586.3|45
1730259900000|2024-10-30 03:45:00|587.2|586.6|587.3|586.7|587.4|586.8|587.2|586.6|7
1730260200000|2024-10-30 03:50:00|587.2|586.6|587.1|586.5|587.3|586.7|586.9|586.3|48
1730260500000|2024-10-30 03:55:00|||||||||8
1730260800000|2024-10-30 04:00:00|587|586.4|587.1|586.5|587.1|586.5|586.9|586.3|4
1730261100000|2024-10-30 04:05:00|587|586.4|587.1|586.5|587.1|586.5|587|586.4|8
1730261400000|2024-10-30 04:10:00|586.9|586.3|587.1|586.5|587.1|586.5|586.9|586.3|4
1730261700000|2024-10-30 04:15:00|||||||||4
1730262000000|2024-10-30 04:20:00|587.2|586.6|587.3|586.7|587.3|586.7|587.1|586.5|16
1730262300000|2024-10-30 04:25:00|587.1|586.5|587.3|586.7|587.4|586.8|587.1|586.5|10
1730262600000|2024-10-30 04:30:00|587.2|586.6|587.1|586.5|587.2|586.6|587.1|586.5|2
1730262900000|2024-10-30 04:35:00|587.3|586.7|587.4|586.8|587.4|586.8|587.3|586.7|9
1730263200000|2024-10-30 04:40:00|587.3|586.7|587.4|586.8|587.4|586.8|587.3|586.7|5
1730263500000|2024-10-30 04:45:00|587.3|586.7|587.4|586.8|587.4|586.8|587.2|586.6|10
1730263800000|2024-10-30 04:50:00|587.2|586.6|587.4|586.8|587.4|586.8|587.2|586.6|14
1730264100000|2024-10-30 04:55:00|||||||||6
1730264400000|2024-10-30 05:00:00|||||||||4
1730264700000|2024-10-30 05:05:00|||||||||5
1730265600000|2024-10-30 05:20:00|587.9|587.3|587.3|586.7|587.9|587.3|587.3|586.7|37
1730265900000|2024-10-30 05:25:00|587.4|586.8|587.1|586.5|587.4|586.8|587|586.4|29
1730266200000|2024-10-30 05:30:00|587.2|586.6|587.5|586.9|587.5|586.9|587.2|586.6|10
1730266500000|2024-10-30 05:35:00|587.6|587|587.5|586.9|587.7|587.1|587.5|586.9|3
1730266800000|2024-10-30 05:40:00|587.4|586.8|587.5|586.9|587.5|586.9|587.4|586.8|18
1730267100000|2024-10-30 05:45:00|587.6|587|587.5|586.9|587.6|587|587.4|586.8|12
1730267400000|2024-10-30 05:50:00|587.4|586.8|587.5|586.9|587.8|587.2|587.4|586.8|39
1730267700000|2024-10-30 05:55:00|587.6|587|587.5|586.9|587.6|587|587.4|586.8|2
1730268000000|2024-10-30 06:00:00|587.6|587|587.7|587.1|587.7|587.1|587.5|586.9|11
1730268300000|2024-10-30 06:05:00|587.6|587|587.7|587.1|587.8|587.2|587.5|586.9|21
1730268900000|2024-10-30 06:15:00|587.9|587.3|587.2|586.6|587.9|587.3|587|586.4|66
1730269200000|2024-10-30 06:20:00|587.1|586.5|587.3|586.7|587.4|586.8|587|586.4|105
1730269500000|2024-10-30 06:25:00|587.2|586.6|587.3|586.7|587.3|586.7|587.2|586.6|0
1730269800000|2024-10-30 06:30:00|587.5|586.9|587.7|587.1|587.8|587.2|587.5|586.9|7
1730270100000|2024-10-30 06:35:00|587.9|587.3|588|587.4|588|587.4|587.8|587.2|32
1730270400000|2024-10-30 06:40:00|588.1|587.5|588|587.4|588.1|587.5|588|587.4|27
1730270700000|2024-10-30 06:45:00|588.1|587.5|588.3|587.7|588.4|587.8|588|587.4|29
1730271000000|2024-10-30 06:50:00|588.2|587.6|588.3|587.7|588.4|587.8|588|587.4|23
1730271300000|2024-10-30 06:55:00|588.4|587.8|588|587.4|588.4|587.8|587.8|587.2|55
1730271600000|2024-10-30 07:00:00|587.8|587.2|588|587.4|588|587.4|587.8|587.2|47
1730271900000|2024-10-30 07:05:00|587.8|587.2|587.8|587.2|587.8|587.2|587.8|587.2|12
1730272200000|2024-10-30 07:10:00|587.9|587.3|588.1|587.5|588.2|587.6|587.8|587.2|18
1730272500000|2024-10-30 07:15:00|588|587.4|588.1|587.5|588.3|587.7|587.9|587.3|23
1730272800000|2024-10-30 07:20:00|587.9|587.3|587.8|587.2|587.9|587.3|587.8|587.2|44
1730273100000|2024-10-30 07:25:00|588.1|587.5|588.1|587.5|588.2|587.6|588|587.4|34
1730273400000|2024-10-30 07:30:00|587.8|587.2|587.8|587.2|587.8|587.2|587.8|587.2|42
1730274000000|2024-10-30 07:40:00|587.6|587|587.6|587|587.8|587.2|587.6|587|36
1730274300000|2024-10-30 07:45:00|||||||||8
1730274600000|2024-10-30 07:50:00|587.3|586.7|587.1|586.5|587.6|587|587.1|586.5|107
1730274900000|2024-10-30 07:55:00|587|586.4|587|586.4|587.2|586.6|586.9|586.3|88
1730275200000|2024-10-30 08:00:00|587.1|586.5|587.7|587.1|587.9|587.3|587.1|586.5|33
1730275500000|2024-10-30 08:05:00|587.8|587.2|587.1|586.5|587.8|587.2|586.6|586|93
1730275800000|2024-10-30 08:10:00|587|586.4|587.4|586.8|587.4|586.8|586.9|586.3|28
1730276100000|2024-10-30 08:15:00|587.3|586.7|587.5|586.9|587.6|587|587.2|586.6|39
1730276400000|2024-10-30 08:20:00|587.4|586.8|587.6|587|587.6|587|587.2|586.6|24
1730276700000|2024-10-30 08:25:00|587.5|586.9|587.7|587.1|587.7|587.1|587.4|586.8|18
1730277000000|2024-10-30 08:30:00|587.6|587|587.7|587.1|587.7|587.1|587.6|587|33
1730277300000|2024-10-30 08:35:00|587.6|587|587.6|587|587.7|587.1|587.6|587|29
1730277600000|2024-10-30 08:40:00|587.5|586.9|587.4|586.8|587.6|587|587.3|586.7|28
1730277900000|2024-10-30 08:45:00|587.5|586.9|587.6|587|587.7|587.1|587.5|586.9|8
1730278200000|2024-10-30 08:50:00|587.5|586.9|587.6|587|587.7|587.1|587.5|586.9|8
1730278500000|2024-10-30 08:55:00|587.7|587.1|587.2|586.6|587.7|587.1|587.2|586.6|20
1730278800000|2024-10-30 09:00:00|587.3|586.7|587.3|586.7|587.4|586.8|587.2|586.6|19
1730279100000|2024-10-30 09:05:00|587.4|586.8|584.4|583.8|587.4|586.8|584|583.4|334
1730279400000|2024-10-30 09:10:00|584.5|583.9|584.6|584|585|584.4|584|583.4|170
1730279700000|2024-10-30 09:15:00|584.7|584.1|584.4|583.8|584.7|584.1|584.2|583.6|34
1730280000000|2024-10-30 09:20:00|584.2|583.6|582.8|582.2|584.2|583.6|582.7|582.1|138
1730280300000|2024-10-30 09:25:00|582.7|582.1|582.9|582.3|583.2|582.6|582.5|581.9|140
1730280600000|2024-10-30 09:30:00|583|582.4|583.2|582.6|583.2|582.6|582.9|582.3|17
1730280900000|2024-10-30 09:35:00|583|582.4|583.5|582.9|583.5|582.9|582.8|582.2|42
1730281200000|2024-10-30 09:40:00|583.4|582.8|584.6|584|584.7|584.1|583.4|582.8|105
1730281500000|2024-10-30 09:45:00|584.7|584.1|584.2|583.6|585.3|584.7|584.2|583.6|183
1730281800000|2024-10-30 09:50:00|584.4|583.8|584.5|583.9|585.4|584.8|584.3|583.7|129
1730282100000|2024-10-30 09:55:00|584.4|583.8|584.1|583.5|584.7|584.1|584|583.4|33
1730282400000|2024-10-30 10:00:00|584|583.4|583.6|583|584.1|583.5|583.1|582.5|86
1730282700000|2024-10-30 10:05:00|583.5|582.9|581.5|580.9|583.6|583|581.4|580.8|224
1730283000000|2024-10-30 10:10:00|581.6|581|581.1|580.5|581.8|581.2|580.9|580.3|133
1730283300000|2024-10-30 10:15:00|581|580.4|581|580.4|581.3|580.7|580.8|580.2|44
1730283600000|2024-10-30 10:20:00|580.9|580.3|580|579.4|581.1|580.5|580|579.4|251
1730283900000|2024-10-30 10:25:00|580.1|579.5|580|579.4|580.3|579.7|579.7|579.1|213
1730284200000|2024-10-30 10:30:00|580.1|579.5|579.6|579|580.1|579.5|579.6|579|24
1730284500000|2024-10-30 10:35:00|579.3|578.7|580.1|579.5|580.3|579.7|579.3|578.7|64
1730284800000|2024-10-30 10:40:00|580.2|579.6|580.6|580|580.7|580.1|580.2|579.6|34
1730285100000|2024-10-30 10:45:00|580|579.4|579.9|579.3|580.3|579.7|579.8|579.2|53
1730285400000|2024-10-30 10:50:00|580|579.4|579.5|578.9|580.2|579.6|579.5|578.9|46
1730285700000|2024-10-30 10:55:00|579.4|578.8|579.5|578.9|579.7|579.1|579.3|578.7|29
1730286000000|2024-10-30 11:00:00|579.6|579|579.5|578.9|579.8|579.2|579.4|578.8|46
1730286300000|2024-10-30 11:05:00|579.4|578.8|579.3|578.7|579.4|578.8|578.8|578.2|136
1730286600000|2024-10-30 11:10:00|579.7|579.1|580|579.4|580.2|579.6|579.4|578.8|121
1730286900000|2024-10-30 11:15:00|579.9|579.3|579.9|579.3|580|579.4|579.6|579|34
1730287200000|2024-10-30 11:20:00|579.8|579.2|579.5|578.9|580.1|579.5|579.5|578.9|18
1730287500000|2024-10-30 11:25:00|579.4|578.8|579.6|579|579.6|579|579.3|578.7|27
1730287800000|2024-10-30 11:30:00|579.7|579.1|579.6|579|579.9|579.3|579.4|578.8|36
1730288100000|2024-10-30 11:35:00|579.4|578.8|579.4|578.8|579.6|579|579.4|578.8|27
1730288400000|2024-10-30 11:40:00|579.3|578.7|578.9|578.3|579.4|578.8|578.8|578.2|37
1730288700000|2024-10-30 11:45:00|579|578.4|579.1|578.5|579.1|578.5|578.8|578.2|29
1730289000000|2024-10-30 11:50:00|579|578.4|579.8|579.2|580.2|579.6|579|578.4|75
1730289300000|2024-10-30 11:55:00|579.6|579|579.9|579.3|579.9|579.3|579.5|578.9|31
1730289600000|2024-10-30 12:00:00|579.8|579.2|580.3|579.7|580.4|579.8|579.4|578.8|59
1730289900000|2024-10-30 12:05:00|580.7|580.1|580.5|579.9|580.7|580.1|580.4|579.8|49
1730290200000|2024-10-30 12:10:00|580.6|580|580.5|579.9|580.7|580.1|580.4|579.8|76
1730290500000|2024-10-30 12:15:00|580.4|579.8|580|579.4|580.7|580.1|580|579.4|47
1730290800000|2024-10-30 12:20:00|579.8|579.2|580.8|580.2|581.1|580.5|579.8|579.2|249
1730291100000|2024-10-30 12:25:00|580.5|579.9|580.9|580.3|580.9|580.3|580.2|579.6|70
1730291400000|2024-10-30 12:30:00|580.8|580.2|581.3|580.7|581.3|580.7|580.4|579.8|41
1730291700000|2024-10-30 12:35:00|581.4|580.8|581.8|581.2|582|581.4|581.3|580.7|165
1730292000000|2024-10-30 12:40:00|581.7|581.1|582.3|581.7|582.4|581.8|581.7|581.1|221
1730295000000|2024-10-30 13:30:00|581.5|580.9|581.1|580.5|582|581.4|578.9|578.3|1433
1730295300000|2024-10-30 13:35:00|581.2|580.6|581.6|581|582.6|582|580.6|580|433
1730295600000|2024-10-30 13:40:00|581.7|581.1|583.3|582.7|583.4|582.8|581.5|580.9|511
1730295900000|2024-10-30 13:45:00|583.5|582.9|585.8|585.2|586.6|586|583.5|582.9|1030
1730296200000|2024-10-30 13:50:00|585.7|585.1|586.3|585.7|586.6|586|584.8|584.2|501
1730296500000|2024-10-30 13:55:00|586.1|585.5|586.5|585.9|587|586.4|585.9|585.3|473
1730296800000|2024-10-30 14:00:00|586.7|586.1|589.2|588.6|589.3|588.7|586.6|586|698
1730297100000|2024-10-30 14:05:00|589.1|588.5|590.3|589.7|590.5|589.9|588.8|588.2|741
1730297400000|2024-10-30 14:10:00|590.4|589.8|590.2|589.6|591.3|590.7|590.1|589.5|840
1730297700000|2024-10-30 14:15:00|590.1|589.5|590.9|590.3|591.4|590.8|589.4|588.8|1263
1730298000000|2024-10-30 14:20:00|590.8|590.2|590.3|589.7|591.3|590.7|589.7|589.1|588
1730298300000|2024-10-30 14:25:00|590.5|589.9|590.8|590.2|591.3|590.7|590|589.4|365
1730298600000|2024-10-30 14:30:00|590.7|590.1|590.9|590.3|591.3|590.7|590.2|589.6|570
1730298900000|2024-10-30 14:35:00|590.8|590.2|591.5|590.9|591.7|591.1|590.3|589.7|153
1730299200000|2024-10-30 14:40:00|591.4|590.8|591.4|590.8|591.6|591|590.1|589.5|463
1730299500000|2024-10-30 14:45:00|591.6|591|593.6|593|594.4|593.8|591.4|590.8|1091
1730299800000|2024-10-30 14:50:00|593.5|592.9|592.9|592.3|593.7|593.1|592.8|592.2|535
1730300100000|2024-10-30 14:55:00|593|592.4|593.5|592.9|593.9|593.3|592.9|592.3|436
1730300400000|2024-10-30 15:00:00|593.6|593|592.2|591.6|593.7|593.1|591.9|591.3|683
1730300700000|2024-10-30 15:05:00|592.3|591.7|592.4|591.8|592.6|592|591.9|591.3|411
1730301000000|2024-10-30 15:10:00|592.5|591.9|591.2|590.6|592.9|592.3|591.1|590.5|504
1730301300000|2024-10-30 15:15:00|591.3|590.7|588.9|588.3|591.3|590.7|588.9|588.3|854
1730301600000|2024-10-30 15:20:00|588.6|588|589.5|588.9|590.3|589.7|588.6|588|445
1730301900000|2024-10-30 15:25:00|589.6|589|589.9|589.3|589.9|589.3|589.1|588.5|181
1730302200000|2024-10-30 15:30:00|590.1|589.5|589.4|588.8|590.4|589.8|589|588.4|318
1730302500000|2024-10-30 15:35:00|589.1|588.5|587.6|587|589.1|588.5|586.5|585.9|741
1730302800000|2024-10-30 15:40:00|587.8|587.2|587.8|587.2|588.6|588|587.6|587|345
1730303100000|2024-10-30 15:45:00|587.7|587.1|586.9|586.3|588.3|587.7|586|585.4|527
1730303400000|2024-10-30 15:50:00|587|586.4|587.2|586.6|587.5|586.9|586.5|585.9|385
1730303700000|2024-10-30 15:55:00|587.3|586.7|586.9|586.3|587.3|586.7|585.8|585.2|387
1730304000000|2024-10-30 16:00:00|587|586.4|587.1|586.5|587.5|586.9|586.5|585.9|206
1730304300000|2024-10-30 16:05:00|587|586.4|588.6|588|588.9|588.3|587|586.4|368
1730304600000|2024-10-30 16:10:00|588.5|587.9|589|588.4|589.1|588.5|588.3|587.7|357
1730304900000|2024-10-30 16:15:00|588.9|588.3|588.5|587.9|589.4|588.8|588.2|587.6|344
1730305200000|2024-10-30 16:20:00|588.7|588.1|589.1|588.5|589.6|589|588.6|588|227
1730305500000|2024-10-30 16:25:00|589|588.4|589.2|588.6|589.5|588.9|588.5|587.9|163
1730305800000|2024-10-30 16:30:00|589.3|588.7|589|588.4|589.7|589.1|589|588.4|225
1730306100000|2024-10-30 16:35:00|589.2|588.6|589|588.4|589.7|589.1|589|588.4|149
1730306400000|2024-10-30 16:40:00|589.2|588.6|589.8|589.2|590|589.4|589.2|588.6|167
1730306700000|2024-10-30 16:45:00|589.7|589.1|592.1|591.5|592.1|591.5|589.7|589.1|716
1730307000000|2024-10-30 16:50:00|591.9|591.3|591.3|590.7|591.9|591.3|590.8|590.2|301
1730307300000|2024-10-30 16:55:00|591.2|590.6|591.2|590.6|591.9|591.3|591.1|590.5|108
1730307600000|2024-10-30 17:00:00|591.1|590.5|589.5|588.9|591.5|590.9|589.5|588.9|266
1730307900000|2024-10-30 17:05:00|589.4|588.8|588.9|588.3|589.6|589|588.7|588.1|139
1730308200000|2024-10-30 17:10:00|589|588.4|589.3|588.7|589.6|589|588.9|588.3|167
1730308500000|2024-10-30 17:15:00|589.4|588.8|590.1|589.5|590.4|589.8|589.3|588.7|228
1730308800000|2024-10-30 17:20:00|590|589.4|589.8|589.2|590|589.4|589.3|588.7|295
1730309100000|2024-10-30 17:25:00|589.6|589|589.9|589.3|590.6|590|589.6|589|209
1730309400000|2024-10-30 17:30:00|589.8|589.2|589.1|588.5|589.8|589.2|588.9|588.3|323
1730309700000|2024-10-30 17:35:00|589.3|588.7|589.6|589|589.6|589|588.9|588.3|126
1730310000000|2024-10-30 17:40:00|589.3|588.7|589.3|588.7|589.8|589.2|589.3|588.7|218
1730310300000|2024-10-30 17:45:00|589.2|588.6|589.1|588.5|589.3|588.7|589.1|588.5|113
1730310600000|2024-10-30 17:50:00|589.3|588.7|589|588.4|589.4|588.8|588.8|588.2|183
1730310900000|2024-10-30 17:55:00|588.9|588.3|589.1|588.5|589.6|589|588.8|588.2|228
1730311200000|2024-10-30 18:00:00|589.2|588.6|590|589.4|590.1|589.5|588.8|588.2|434
1730311500000|2024-10-30 18:05:00|589.9|589.3|587.9|587.3|589.9|589.3|587.8|587.2|1082
1730311800000|2024-10-30 18:10:00|588|587.4|587.9|587.3|588.2|587.6|587.5|586.9|2166
1730312100000|2024-10-30 18:15:00|587.8|587.2|587.5|586.9|587.9|587.3|586.9|586.3|817
1730332800000|2024-10-31 00:00:00|587.8|587.2|585.7|585.1|588.6|588|585.7|585.1|153
1730333100000|2024-10-31 00:05:00|585.8|585.2|584.5|583.9|585.9|585.3|584.1|583.5|107
1730333400000|2024-10-31 00:10:00|584.4|583.8|584.5|583.9|584.5|583.9|584.1|583.5|56
1730333700000|2024-10-31 00:15:00|584.6|584|584|583.4|584.6|584|584|583.4|49
1730334000000|2024-10-31 00:20:00|583.9|583.3|584.2|583.6|584.3|583.7|583.9|583.3|23
1730334300000|2024-10-31 00:25:00|584.3|583.7|584.3|583.7|584.4|583.8|584.3|583.7|262
1730334600000|2024-10-31 00:30:00|584.2|583.6|584.2|583.6|584.4|583.8|584.1|583.5|35
1730334900000|2024-10-31 00:35:00|584.3|583.7|584.4|583.8|584.4|583.8|584.2|583.6|26
1730335200000|2024-10-31 00:40:00|584.6|584|584.7|584.1|584.7|584.1|584.5|583.9|18
1730335500000|2024-10-31 00:45:00|584.8|584.2|584.8|584.2|585|584.4|584.8|584.2|22
1730335800000|2024-10-31 00:50:00|584.7|584.1|585.2|584.6|585.2|584.6|584.7|584.1|10
1730336100000|2024-10-31 00:55:00|585|584.4|584.4|583.8|585|584.4|584.3|583.7|42
1730336400000|2024-10-31 01:00:00|584.3|583.7|584.1|583.5|584.4|583.8|583.9|583.3|107
1730336700000|2024-10-31 01:05:00|584.2|583.6|584.1|583.5|584.7|584.1|584.1|583.5|43
1730337000000|2024-10-31 01:10:00|584.2|583.6|584.2|583.6|584.2|583.6|584.1|583.5|9
1730337300000|2024-10-31 01:15:00|584.1|583.5|583.9|583.3|584.2|583.6|583.9|583.3|9
1730337600000|2024-10-31 01:20:00|583.8|583.2|583.2|582.6|583.8|583.2|583.2|582.6|56
1730337900000|2024-10-31 01:25:00|583.1|582.5|582.9|582.3|583.2|582.6|582.9|582.3|25
1730338200000|2024-10-31 01:30:00|583.2|582.6|583.2|582.6|583.2|582.6|582.9|582.3|39
1730338500000|2024-10-31 01:35:00|583|582.4|583.4|582.8|583.4|582.8|582.9|582.3|83
1730338800000|2024-10-31 01:40:00|583.3|582.7|582.9|582.3|583.3|582.7|582.9|582.3|16
1730339100000|2024-10-31 01:45:00|||||||||12
1730339400000|2024-10-31 01:50:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|13
1730339700000|2024-10-31 01:55:00|583.3|582.7|583.2|582.6|583.4|582.8|583.1|582.5|14
1730340000000|2024-10-31 02:00:00|583.1|582.5|582.4|581.8|583.1|582.5|582.4|581.8|32
1730340300000|2024-10-31 02:05:00|582.3|581.7|582.7|582.1|582.8|582.2|582.3|581.7|35
1730340600000|2024-10-31 02:10:00|||||||||3
1730340900000|2024-10-31 02:15:00|||||||||6
1730341200000|2024-10-31 02:20:00|||||||||26
1730341500000|2024-10-31 02:25:00|||||||||3
1730341800000|2024-10-31 02:30:00|||||||||16
1730342100000|2024-10-31 02:35:00|582.8|582.2|582.7|582.1|583.2|582.6|582.7|582.1|22
1730342400000|2024-10-31 02:40:00|582.9|582.3|582.7|582.1|582.9|582.3|582.6|582|15
1730342700000|2024-10-31 02:45:00|582.4|581.8|582.7|582.1|582.7|582.1|582.4|581.8|28
1730343000000|2024-10-31 02:50:00|582.6|582|582.3|581.7|582.6|582|582.3|581.7|10
1730343300000|2024-10-31 02:55:00|582.2|581.6|582.3|581.7|582.3|581.7|582.1|581.5|30
1730343600000|2024-10-31 03:00:00|582.2|581.6|582.2|581.6|582.4|581.8|582.2|581.6|40
1730343900000|2024-10-31 03:05:00|582.1|581.5|582.2|581.6|582.3|581.7|581.9|581.3|44
1730344200000|2024-10-31 03:10:00|582.3|581.7|582.4|581.8|582.6|582|582.2|581.6|33
1730344500000|2024-10-31 03:15:00|582.5|581.9|582.6|582|582.6|582|582.4|581.8|13
1730344800000|2024-10-31 03:20:00|582.5|581.9|582.3|581.7|582.7|582.1|582.2|581.6|19
1730345100000|2024-10-31 03:25:00|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.8|4
1730345400000|2024-10-31 03:30:00|582.3|581.7|582.4|581.8|582.4|581.8|582.3|581.7|7
1730345700000|2024-10-31 03:35:00|582.3|581.7|582.4|581.8|582.4|581.8|582.3|581.7|11
1730346000000|2024-10-31 03:40:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|12
1730346300000|2024-10-31 03:45:00|582.1|581.5|582.1|581.5|582.1|581.5|582.1|581.5|6
1730346600000|2024-10-31 03:50:00|581.9|581.3|581.7|581.1|582|581.4|581.7|581.1|20
1730346900000|2024-10-31 03:55:00|||||||||3
1730347200000|2024-10-31 04:00:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|15
1730347500000|2024-10-31 04:05:00|582.2|581.6|582.1|581.5|582.2|581.6|582.1|581.5|9
1730347800000|2024-10-31 04:10:00|582|581.4|582.1|581.5|582.2|581.6|581.9|581.3|10
1730348100000|2024-10-31 04:15:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|4
1730348400000|2024-10-31 04:20:00|||||||||2
1730348700000|2024-10-31 04:25:00|581.8|581.2|581.7|581.1|581.9|581.3|581.7|581.1|14
1730349300000|2024-10-31 04:35:00|||||||||1
1730349600000|2024-10-31 04:40:00|||||||||1
1730349900000|2024-10-31 04:45:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|16
1730350200000|2024-10-31 04:50:00|||||||||2
1730350500000|2024-10-31 04:55:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|8
1730350800000|2024-10-31 05:00:00|581.4|580.8|581.7|581.1|581.8|581.2|581.4|580.8|31
1730351100000|2024-10-31 05:05:00|581.8|581.2|581.7|581.1|581.9|581.3|581.7|581.1|24
1730351400000|2024-10-31 05:10:00|581.9|581.3|582.3|581.7|582.4|581.8|581.9|581.3|34
1730351700000|2024-10-31 05:15:00|582.2|581.6|582.4|581.8|582.6|582|582.2|581.6|44
1730352000000|2024-10-31 05:20:00|582.3|581.7|582.4|581.8|582.4|581.8|582.2|581.6|22
1730352300000|2024-10-31 05:25:00|582.7|582.1|582.4|581.8|582.7|582.1|582.4|581.8|33
1730352600000|2024-10-31 05:30:00|582.5|581.9|582.6|582|583.1|582.5|582.5|581.9|26
1730352900000|2024-10-31 05:35:00|582.5|581.9|582.4|581.8|582.6|582|582.4|581.8|4
1730353200000|2024-10-31 05:40:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|14
1730353500000|2024-10-31 05:45:00|582.7|582.1|582.3|581.7|582.7|582.1|582.1|581.5|28
1730353800000|2024-10-31 05:50:00|582.4|581.8|582.6|582|582.9|582.3|582.4|581.8|13
1730354100000|2024-10-31 05:55:00|582.7|582.1|582.7|582.1|582.9|582.3|582.6|582|15
1730354400000|2024-10-31 06:00:00|582.5|581.9|583.2|582.6|583.2|582.6|582.5|581.9|18
1730354700000|2024-10-31 06:05:00|583.1|582.5|583.2|582.6|583.4|582.8|583.1|582.5|25
1730355000000|2024-10-31 06:10:00|583.5|582.9|583.5|582.9|583.7|583.1|583.3|582.7|24
1730355300000|2024-10-31 06:15:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|30
1730355600000|2024-10-31 06:20:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|1
1730355900000|2024-10-31 06:25:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|4
1730356200000|2024-10-31 06:30:00|583.5|582.9|583.2|582.6|583.5|582.9|583|582.4|35
1730356500000|2024-10-31 06:35:00|583.1|582.5|583.2|582.6|583.2|582.6|583|582.4|1
1730356800000|2024-10-31 06:40:00|583.1|582.5|583.2|582.6|583.2|582.6|583.1|582.5|3
1730357100000|2024-10-31 06:45:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|5
1730357400000|2024-10-31 06:50:00|583.7|583.1|583.5|582.9|583.7|583.1|583.5|582.9|17
1730357700000|2024-10-31 06:55:00|583.4|582.8|583.4|582.8|583.5|582.9|583.4|582.8|3
1730358000000|2024-10-31 07:00:00|583.2|582.6|583.2|582.6|583.2|582.6|583.1|582.5|10
1730358300000|2024-10-31 07:05:00|583.3|582.7|583.7|583.1|583.7|583.1|583.2|582.6|16
1730358600000|2024-10-31 07:10:00|583.5|582.9|583.7|583.1|583.7|583.1|583.5|582.9|4
1730358900000|2024-10-31 07:15:00|583.6|583|584.2|583.6|584.2|583.6|583.6|583|100
1730359200000|2024-10-31 07:20:00|583.7|583.1|583.7|583.1|583.7|583.1|583.5|582.9|46
1730359500000|2024-10-31 07:25:00|583.6|583|583.5|582.9|583.7|583.1|583.4|582.8|18
1730359800000|2024-10-31 07:30:00|583.4|582.8|584|583.4|584|583.4|583.2|582.6|10
1730360100000|2024-10-31 07:35:00|||||||||3
1730360400000|2024-10-31 07:40:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|10
1730360700000|2024-10-31 07:45:00|583.9|583.3|584|583.4|584|583.4|583.8|583.2|15
1730361000000|2024-10-31 07:50:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|15
1730361300000|2024-10-31 07:55:00|584.2|583.6|584.2|583.6|584.5|583.9|584.2|583.6|41
1730361600000|2024-10-31 08:00:00|584|583.4|583.9|583.3|584|583.4|583.9|583.3|12
1730361900000|2024-10-31 08:05:00|583.8|583.2|583.1|582.5|583.8|583.2|583.1|582.5|16
1730362200000|2024-10-31 08:10:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|2
1730362500000|2024-10-31 08:15:00|583.2|582.6|583|582.4|583.3|582.7|583|582.4|19
1730362800000|2024-10-31 08:20:00|583.1|582.5|583.5|582.9|583.6|583|583|582.4|51
1730363100000|2024-10-31 08:25:00|583.4|582.8|583.7|583.1|584|583.4|583.2|582.6|41
1730363400000|2024-10-31 08:30:00|584|583.4|584.4|583.8|584.5|583.9|583.9|583.3|20
1730363700000|2024-10-31 08:35:00|584.3|583.7|584.1|583.5|584.3|583.7|583.9|583.3|7
1730364000000|2024-10-31 08:40:00|584|583.4|583.2|582.6|584.1|583.5|583.2|582.6|25
1730364300000|2024-10-31 08:45:00|583.1|582.5|583|582.4|583.2|582.6|583|582.4|3
1730364600000|2024-10-31 08:50:00|583.3|582.7|583.5|582.9|583.6|583|583.2|582.6|43
1730364900000|2024-10-31 08:55:00|583.4|582.8|583.2|582.6|583.5|582.9|583.2|582.6|28
1730365200000|2024-10-31 09:00:00|583.1|582.5|583.4|582.8|583.6|583|583.1|582.5|25
1730365500000|2024-10-31 09:05:00|583.3|582.7|583.1|582.5|583.4|582.8|583|582.4|24
1730365800000|2024-10-31 09:10:00|583.2|582.6|584.2|583.6|584.2|583.6|583.1|582.5|42
1730366100000|2024-10-31 09:15:00|584.1|583.5|584.4|583.8|584.4|583.8|584.1|583.5|22
1730366400000|2024-10-31 09:20:00|584.3|583.7|584.6|584|584.6|584|584.2|583.6|44
1730366700000|2024-10-31 09:25:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|15
1730367000000|2024-10-31 09:30:00|584.8|584.2|584.9|584.3|585|584.4|584.7|584.1|9
1730367300000|2024-10-31 09:35:00|585.1|584.5|585.7|585.1|585.7|585.1|585|584.4|38
1730367600000|2024-10-31 09:40:00|585.9|585.3|586|585.4|586|585.4|585.7|585.1|82
1730367900000|2024-10-31 09:45:00|586.1|585.5|586.5|585.9|587|586.4|586|585.4|123
1730368200000|2024-10-31 09:50:00|586.4|585.8|587.5|586.9|587.5|586.9|586.2|585.6|148
1730368500000|2024-10-31 09:55:00|587.4|586.8|586.6|586|587.6|587|586.6|586|77
1730368800000|2024-10-31 10:00:00|586.8|586.2|587.5|586.9|587.5|586.9|586.8|586.2|34
1730369100000|2024-10-31 10:05:00|587.6|587|587.2|586.6|587.7|587.1|587.2|586.6|44
1730369400000|2024-10-31 10:10:00|587.1|586.5|587|586.4|587.4|586.8|587|586.4|40
1730369700000|2024-10-31 10:15:00|587.1|586.5|587.2|586.6|588.2|587.6|586.5|585.9|219
1730370000000|2024-10-31 10:20:00|587.4|586.8|587.2|586.6|587.5|586.9|586.7|586.1|29
1730370300000|2024-10-31 10:25:00|587.4|586.8|587.3|586.7|587.7|587.1|587|586.4|112
1730370600000|2024-10-31 10:30:00|587.4|586.8|585.6|585|587.4|586.8|585.6|585|77
1730370900000|2024-10-31 10:35:00|585.7|585.1|585.2|584.6|585.8|585.2|585|584.4|97
1730371200000|2024-10-31 10:40:00|585.3|584.7|585.2|584.6|585.5|584.9|585.1|584.5|38
1730371500000|2024-10-31 10:45:00|585|584.4|584.7|584.1|585.2|584.6|584.7|584.1|31
1730371800000|2024-10-31 10:50:00|584.6|584|584.6|584|584.7|584.1|583.7|583.1|95
1730372100000|2024-10-31 10:55:00|584.7|584.1|583.9|583.3|584.7|584.1|583.9|583.3|73
1730372400000|2024-10-31 11:00:00|584|583.4|585.2|584.6|585.3|584.7|584|583.4|53
1730372700000|2024-10-31 11:05:00|585.3|584.7|584.7|584.1|585.3|584.7|584.6|584|16
1730373000000|2024-10-31 11:10:00|584.2|583.6|584|583.4|584.3|583.7|583.8|583.2|90
1730373300000|2024-10-31 11:15:00|584.1|583.5|583.7|583.1|584.1|583.5|583.7|583.1|27
1730373600000|2024-10-31 11:20:00|583.8|583.2|584.2|583.6|584.2|583.6|583.8|583.2|18
1730373900000|2024-10-31 11:25:00|584.1|583.5|583.7|583.1|584.1|583.5|583.7|583.1|29
1730374200000|2024-10-31 11:30:00|583.6|583|584.5|583.9|584.5|583.9|583.6|583|39
1730374500000|2024-10-31 11:35:00|584.6|584|584.3|583.7|584.6|584|584.2|583.6|46
1730374800000|2024-10-31 11:40:00|584.2|583.6|584.1|583.5|584.2|583.6|583.9|583.3|41
1730375100000|2024-10-31 11:45:00|583.9|583.3|584.5|583.9|584.5|583.9|583.8|583.2|48
1730375400000|2024-10-31 11:50:00|584.3|583.7|583.1|582.5|584.3|583.7|582.8|582.2|219
1730375700000|2024-10-31 11:55:00|583|582.4|583.3|582.7|583.3|582.7|583|582.4|37
1730376000000|2024-10-31 12:00:00|583|582.4|582.8|582.2|583|582.4|582.8|582.2|63
1730376300000|2024-10-31 12:05:00|582.9|582.3|583|582.4|583|582.4|582.8|582.2|35
1730376600000|2024-10-31 12:10:00|582.8|582.2|582.8|582.2|583|582.4|582.7|582.1|62
1730376900000|2024-10-31 12:15:00|582.7|582.1|583|582.4|583.3|582.7|582.6|582|65
1730377200000|2024-10-31 12:20:00|583.2|582.6|583.9|583.3|584|583.4|583.2|582.6|80
1730377500000|2024-10-31 12:25:00|584|583.4|583|582.4|584.1|583.5|583|582.4|83
1730377800000|2024-10-31 12:30:00|583.3|582.7|583.1|582.5|583.4|582.8|582.8|582.2|213
1730378100000|2024-10-31 12:35:00|583.2|582.6|582.9|582.3|583.2|582.6|582.4|581.8|107
1730378400000|2024-10-31 12:40:00|582.8|582.2|582.9|582.3|583.4|582.8|582.7|582.1|82
1730381400000|2024-10-31 13:30:00|582.1|581.5|579.3|578.7|582.1|581.5|578.7|578.1|1755
1730381700000|2024-10-31 13:35:00|579.2|578.6|581|580.4|581.2|580.6|578.7|578.1|883
1730382000000|2024-10-31 13:40:00|580.9|580.3|580.3|579.7|581.5|580.9|579.8|579.2|374
1730382300000|2024-10-31 13:45:00|580.2|579.6|579.9|579.3|580.7|580.1|579.3|578.7|523
1730382600000|2024-10-31 13:50:00|579.8|579.2|581|580.4|581.6|581|579.7|579.1|657
1730382900000|2024-10-31 13:55:00|581.1|580.5|580.4|579.8|581.1|580.5|579.8|579.2|485
1730383200000|2024-10-31 14:00:00|580|579.4|580|579.4|581.1|580.5|579.4|578.8|922
1730383500000|2024-10-31 14:05:00|580.1|579.5|580.1|579.5|580.6|580|579.4|578.8|250
1730383800000|2024-10-31 14:10:00|580|579.4|581.4|580.8|581.5|580.9|579.9|579.3|439
1730384100000|2024-10-31 14:15:00|581.3|580.7|582.7|582.1|583.2|582.6|581|580.4|515
1730384400000|2024-10-31 14:20:00|582.9|582.3|582.6|582|583.2|582.6|582.5|581.9|460
1730384700000|2024-10-31 14:25:00|582.5|581.9|582.4|581.8|582.7|582.1|581.8|581.2|369
1730385000000|2024-10-31 14:30:00|582.5|581.9|584.4|583.8|584.5|583.9|582.2|581.6|845
1730385300000|2024-10-31 14:35:00|584.5|583.9|585|584.4|585.7|585.1|584.4|583.8|521
1730385600000|2024-10-31 14:40:00|584.9|584.3|584.7|584.1|585.4|584.8|584|583.4|479
1730385900000|2024-10-31 14:45:00|584.6|584|585.9|585.3|586|585.4|584.3|583.7|561
1730386200000|2024-10-31 14:50:00|586|585.4|584.8|584.2|586.9|586.3|584.6|584|1138
1730386500000|2024-10-31 14:55:00|584.7|584.1|583.9|583.3|585.4|584.8|583.6|583|550
1730386800000|2024-10-31 15:00:00|583.8|583.2|584.4|583.8|584.9|584.3|583.6|583|227
1730387100000|2024-10-31 15:05:00|584.6|584|583.4|582.8|585.6|585|582.6|582|494
1730387400000|2024-10-31 15:10:00|583.3|582.7|583.8|583.2|584.2|583.6|582.9|582.3|412
1730387700000|2024-10-31 15:15:00|583.6|583|582.8|582.2|583.8|583.2|582.7|582.1|172
1730388000000|2024-10-31 15:20:00|582.7|582.1|581.9|581.3|582.7|582.1|581.3|580.7|318
1730388300000|2024-10-31 15:25:00|581.8|581.2|582.9|582.3|583|582.4|581.7|581.1|268
1730388600000|2024-10-31 15:30:00|583|582.4|582|581.4|583|582.4|582|581.4|186
1730388900000|2024-10-31 15:35:00|582.1|581.5|581.2|580.6|582.1|581.5|581.1|580.5|160
1730389200000|2024-10-31 15:40:00|581.1|580.5|581.4|580.8|581.6|581|580.9|580.3|163
1730389500000|2024-10-31 15:45:00|581.5|580.9|582|581.4|582.5|581.9|581.4|580.8|165
1730389800000|2024-10-31 15:50:00|581.9|581.3|581.1|580.5|582|581.4|580.9|580.3|89
1730390100000|2024-10-31 15:55:00|581.3|580.7|581.4|580.8|581.6|581|581.1|580.5|169
1730390400000|2024-10-31 16:00:00|581.2|580.6|582.1|581.5|582.1|581.5|581.1|580.5|171
1730390700000|2024-10-31 16:05:00|582|581.4|582.1|581.5|582.3|581.7|581.4|580.8|107
1730391000000|2024-10-31 16:10:00|582.2|581.6|581.6|581|582.5|581.9|581.5|580.9|268
1730391300000|2024-10-31 16:15:00|581.5|580.9|582|581.4|582.1|581.5|580.9|580.3|355
1730391600000|2024-10-31 16:20:00|581.9|581.3|581|580.4|581.9|581.3|580.6|580|251
1730391900000|2024-10-31 16:25:00|580.9|580.3|580.6|580|580.9|580.3|580|579.4|199
1730392200000|2024-10-31 16:30:00|580.4|579.8|580|579.4|580.7|580.1|579.3|578.7|258
1730392500000|2024-10-31 16:35:00|580.1|579.5|580.4|579.8|580.6|580|579.9|579.3|212
1730392800000|2024-10-31 16:40:00|580.3|579.7|579.9|579.3|580.4|579.8|579.5|578.9|268
1730393100000|2024-10-31 16:45:00|579.6|579|580.1|579.5|580.4|579.8|579.4|578.8|242
1730393400000|2024-10-31 16:50:00|580.2|579.6|581.4|580.8|581.4|580.8|580.1|579.5|238
1730393700000|2024-10-31 16:55:00|581.1|580.5|581.1|580.5|581.1|580.5|580.6|580|125
1730394000000|2024-10-31 17:00:00|580.9|580.3|581.9|581.3|582.2|581.6|580.9|580.3|539
1730394300000|2024-10-31 17:05:00|582.1|581.5|582.7|582.1|582.7|582.1|581.9|581.3|213
1730394600000|2024-10-31 17:10:00|582.6|582|583.9|583.3|584.2|583.6|582.4|581.8|489
1730394900000|2024-10-31 17:15:00|583.8|583.2|583.4|582.8|583.8|583.2|583.2|582.6|166
1730395200000|2024-10-31 17:20:00|583.2|582.6|583.4|582.8|583.8|583.2|582.8|582.2|328
1730395500000|2024-10-31 17:25:00|583.3|582.7|582.6|582|583.5|582.9|582.6|582|226
1730395800000|2024-10-31 17:30:00|582.8|582.2|583.8|583.2|583.8|583.2|582.6|582|344
1730396100000|2024-10-31 17:35:00|583.5|582.9|583.8|583.2|583.8|583.2|583.5|582.9|123
1730396400000|2024-10-31 17:40:00|584|583.4|584.3|583.7|584.3|583.7|584|583.4|420
1730396700000|2024-10-31 17:45:00|584.1|583.5|584.5|583.9|584.8|584.2|584|583.4|277
1730397000000|2024-10-31 17:50:00|584.6|584|584.5|583.9|584.8|584.2|584.2|583.6|319
1730397300000|2024-10-31 17:55:00|584.3|583.7|584|583.4|584.8|584.2|584|583.4|390
1730397600000|2024-10-31 18:00:00|584.2|583.6|585|584.4|585.3|584.7|584|583.4|611
1730397900000|2024-10-31 18:05:00|584.8|584.2|584.3|583.7|585|584.4|583.8|583.2|801
1730398200000|2024-10-31 18:10:00|584.4|583.8|585.1|584.5|585.2|584.6|584.2|583.6|1381
1730398500000|2024-10-31 18:15:00|585|584.4|586.6|586|586.6|586|584.5|583.9|1778
1730419200000|2024-11-01 00:00:00|586.7|586.1|586.8|586.2|587.6|587|585.2|584.6|444
1730419500000|2024-11-01 00:05:00|586.9|586.3|587.1|586.5|587.3|586.7|586.8|586.2|73
1730419800000|2024-11-01 00:10:00|587.2|586.6|587.3|586.7|587.4|586.8|587.1|586.5|76
1730420100000|2024-11-01 00:15:00|587.2|586.6|587.4|586.8|587.4|586.8|587.1|586.5|54
1730420400000|2024-11-01 00:20:00|587.6|587|587.2|586.6|587.8|587.2|586.8|586.2|114
1730420700000|2024-11-01 00:25:00|587.3|586.7|588|587.4|588.1|587.5|587.2|586.6|68
1730421000000|2024-11-01 00:30:00|588.1|587.5|587.1|586.5|588.1|587.5|587.1|586.5|28
1730421300000|2024-11-01 00:35:00|587.6|587|587.4|586.8|587.8|587.2|587.3|586.7|47
1730421600000|2024-11-01 00:40:00|587.3|586.7|586.8|586.2|587.7|587.1|586.7|586.1|51
1730421900000|2024-11-01 00:45:00|586.9|586.3|587.3|586.7|587.3|586.7|586.8|586.2|30
1730422200000|2024-11-01 00:50:00|587.2|586.6|587|586.4|587.3|586.7|587|586.4|23
1730422500000|2024-11-01 00:55:00|586.9|586.3|587.1|586.5|587.1|586.5|586.9|586.3|4
1730422800000|2024-11-01 01:00:00|587.2|586.6|587.4|586.8|587.5|586.9|587.1|586.5|19
1730423100000|2024-11-01 01:05:00|587.5|586.9|587.8|587.2|587.8|587.2|587.5|586.9|22
1730423400000|2024-11-01 01:10:00|||||||||2
1730423700000|2024-11-01 01:15:00|588.3|587.7|587.9|587.3|588.3|587.7|587.8|587.2|169
1730424000000|2024-11-01 01:20:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|22
1730424300000|2024-11-01 01:25:00|||||||||4
1730424600000|2024-11-01 01:30:00|587.5|586.9|587.4|586.8|587.5|586.9|587.4|586.8|8
1730424900000|2024-11-01 01:35:00|587.3|586.7|587.9|587.3|587.9|587.3|587.2|586.6|29
1730425200000|2024-11-01 01:40:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|15
1730425500000|2024-11-01 01:45:00|587.8|587.2|587.7|587.1|587.9|587.3|587.7|587.1|10
1730425800000|2024-11-01 01:50:00|587.8|587.2|587.4|586.8|587.8|587.2|587.4|586.8|13
1730426100000|2024-11-01 01:55:00|587.5|586.9|588.2|587.6|588.3|587.7|587.4|586.8|16
1730426400000|2024-11-01 02:00:00|588.3|587.7|588.2|587.6|588.4|587.8|587.9|587.3|75
1730426700000|2024-11-01 02:05:00|588|587.4|588.2|587.6|588.2|587.6|588|587.4|2
1730427000000|2024-11-01 02:10:00|587.9|587.3|587.2|586.6|587.9|587.3|587.2|586.6|48
1730427300000|2024-11-01 02:15:00|587.3|586.7|587.7|587.1|587.7|587.1|587.3|586.7|19
1730427600000|2024-11-01 02:20:00|||||||||2
1730427900000|2024-11-01 02:25:00|587.5|586.9|587.4|586.8|587.7|587.1|587.3|586.7|22
1730428200000|2024-11-01 02:30:00|587.3|586.7|587.4|586.8|587.4|586.8|587.3|586.7|13
1730428500000|2024-11-01 02:35:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|7
1730428800000|2024-11-01 02:40:00|||||||||27
1730429100000|2024-11-01 02:45:00|587.4|586.8|587.9|587.3|588|587.4|587.4|586.8|68
1730429400000|2024-11-01 02:50:00|587.8|587.2|587.4|586.8|587.8|587.2|587.4|586.8|24
1730429700000|2024-11-01 02:55:00|587.5|586.9|587.8|587.2|587.8|587.2|587.4|586.8|3
1730430000000|2024-11-01 03:00:00|587.9|587.3|587.9|587.3|587.9|587.3|587.9|587.3|3
1730430600000|2024-11-01 03:10:00|588|587.4|588.2|587.6|588.2|587.6|587.9|587.3|14
1730430900000|2024-11-01 03:15:00|||||||||9
1730431200000|2024-11-01 03:20:00|587.9|587.3|587.9|587.3|588|587.4|587.9|587.3|9
1730431500000|2024-11-01 03:25:00|||||||||8
1730431800000|2024-11-01 03:30:00|587.7|587.1|587.4|586.8|587.8|587.2|587.4|586.8|27
1730432100000|2024-11-01 03:35:00|||||||||4
1730432400000|2024-11-01 03:40:00|587.7|587.1|587.9|587.3|587.9|587.3|587.7|587.1|12
1730432700000|2024-11-01 03:45:00|||||||||7
1730433000000|2024-11-01 03:50:00|588|587.4|587.9|587.3|588|587.4|587.9|587.3|11
1730433300000|2024-11-01 03:55:00|588|587.4|587.9|587.3|588.2|587.6|587.7|587.1|12
1730433600000|2024-11-01 04:00:00|||||||||3
1730433900000|2024-11-01 04:05:00|||||||||4
1730434200000|2024-11-01 04:10:00|||||||||3
1730434500000|2024-11-01 04:15:00|||||||||2
1730434800000|2024-11-01 04:20:00|587.7|587.1|587.7|587.1|587.7|587.1|587.7|587.1|35
1730435100000|2024-11-01 04:25:00|587.8|587.2|587.7|587.1|587.8|587.2|587.7|587.1|2
1730435400000|2024-11-01 04:30:00|587.9|587.3|587.7|587.1|587.9|587.3|587.7|587.1|23
1730435700000|2024-11-01 04:35:00|587.4|586.8|587.4|586.8|587.4|586.8|587.4|586.8|18
1730436000000|2024-11-01 04:40:00|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.6|34
1730436300000|2024-11-01 04:45:00|||||||||4
1730436600000|2024-11-01 04:50:00|586.9|586.3|586.9|586.3|587|586.4|586.9|586.3|7
1730436900000|2024-11-01 04:55:00|586.8|586.2|586.8|586.2|586.9|586.3|586.8|586.2|19
1730437200000|2024-11-01 05:00:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|4
1730437500000|2024-11-01 05:05:00|||||||||5
1730437800000|2024-11-01 05:10:00|586.8|586.2|586.4|585.8|586.8|586.2|586.4|585.8|12
1730438100000|2024-11-01 05:15:00|586.5|585.9|586.8|586.2|586.9|586.3|586.4|585.8|46
1730438400000|2024-11-01 05:20:00|586.7|586.1|586.7|586.1|586.8|586.2|586.7|586.1|21
1730438700000|2024-11-01 05:25:00|586.8|586.2|586.7|586.1|586.8|586.2|586.7|586.1|1
1730439000000|2024-11-01 05:30:00|586.8|586.2|586.4|585.8|586.8|586.2|586.2|585.6|12
1730439300000|2024-11-01 05:35:00|586.6|586|586.7|586.1|586.7|586.1|586.4|585.8|11
1730439600000|2024-11-01 05:40:00|586.8|586.2|586.5|585.9|586.8|586.2|586.4|585.8|9
1730439900000|2024-11-01 05:45:00|586.6|586|586.4|585.8|586.6|586|586.4|585.8|0
1730440200000|2024-11-01 05:50:00|586.5|585.9|586.4|585.8|586.6|586|586.4|585.8|2
1730440500000|2024-11-01 05:55:00|586.5|585.9|585.8|585.2|586.5|585.9|585.4|584.8|165
1730440800000|2024-11-01 06:00:00|585.9|585.3|585.9|585.3|586|585.4|585.7|585.1|15
1730441100000|2024-11-01 06:05:00|||||||||7
1730441400000|2024-11-01 06:10:00|||||||||3
1730441700000|2024-11-01 06:15:00|585.6|585|585.6|585|585.7|585.1|585.6|585|19
1730442000000|2024-11-01 06:20:00|585.5|584.9|585.4|584.8|585.6|585|585.4|584.8|43
1730442300000|2024-11-01 06:25:00|585.1|584.5|584.9|584.3|585.1|584.5|584.9|584.3|61
1730442600000|2024-11-01 06:30:00|584.6|584|584.8|584.2|585|584.4|584.5|583.9|36
1730442900000|2024-11-01 06:35:00|584.9|584.3|585.3|584.7|585.3|584.7|584.8|584.2|6
1730443200000|2024-11-01 06:40:00|585.4|584.8|585.4|584.8|585.4|584.8|585.4|584.8|1
1730443500000|2024-11-01 06:45:00|584.7|584.1|584|583.4|585|584.4|583.2|582.6|159
1730443800000|2024-11-01 06:50:00|584.1|583.5|583.9|583.3|584.1|583.5|583.6|583|83
1730444100000|2024-11-01 06:55:00|584|583.4|584|583.4|584|583.4|583.9|583.3|1
1730444400000|2024-11-01 07:00:00|583.9|583.3|584|583.4|584.1|583.5|583.9|583.3|8
1730444700000|2024-11-01 07:05:00|584.1|583.5|584.4|583.8|584.6|584|584|583.4|20
1730445000000|2024-11-01 07:10:00|584.5|583.9|584.7|584.1|584.7|584.1|584.4|583.8|3
1730445300000|2024-11-01 07:15:00|584.8|584.2|584.4|583.8|584.8|584.2|584.4|583.8|32
1730445600000|2024-11-01 07:20:00|584.5|583.9|584.4|583.8|584.5|583.9|584.1|583.5|16
1730445900000|2024-11-01 07:25:00|584.5|583.9|585.5|584.9|585.5|584.9|584.4|583.8|198
1730446200000|2024-11-01 07:30:00|585.6|585|585.5|584.9|585.7|585.1|585.4|584.8|23
1730446500000|2024-11-01 07:35:00|585.4|584.8|585.4|584.8|585.5|584.9|585.4|584.8|2
1730446800000|2024-11-01 07:40:00|585.3|584.7|585.4|584.8|585.4|584.8|585.1|584.5|6
1730447100000|2024-11-01 07:45:00|585.1|584.5|585.7|585.1|585.7|585.1|585.1|584.5|16
1730447400000|2024-11-01 07:50:00|585.8|585.2|585.9|585.3|586.1|585.5|585.7|585.1|98
1730447700000|2024-11-01 07:55:00|586.1|585.5|586.2|585.6|586.2|585.6|586.1|585.5|25
1730448000000|2024-11-01 08:00:00|586.3|585.7|587.2|586.6|587.2|586.6|586.2|585.6|100
1730448300000|2024-11-01 08:05:00|587.5|586.9|587.3|586.7|587.6|587|587.1|586.5|73
1730448600000|2024-11-01 08:10:00|587.4|586.8|587.9|587.3|588|587.4|587.4|586.8|57
1730448900000|2024-11-01 08:15:00|587.8|587.2|588|587.4|588.1|587.5|587.2|586.6|149
1730449200000|2024-11-01 08:20:00|587.9|587.3|587.3|586.7|588.1|587.5|587.3|586.7|41
1730449500000|2024-11-01 08:25:00|587.4|586.8|587.3|586.7|587.5|586.9|587.1|586.5|16
1730449800000|2024-11-01 08:30:00|587.2|586.6|586.8|586.2|587.2|586.6|586.7|586.1|15
1730450100000|2024-11-01 08:35:00|586.7|586.1|587.1|586.5|587.3|586.7|586.7|586.1|16
1730450400000|2024-11-01 08:40:00|587|586.4|587|586.4|587|586.4|586.8|586.2|9
1730450700000|2024-11-01 08:45:00|586.9|586.3|586.8|586.2|587.1|586.5|586.8|586.2|8
1730451000000|2024-11-01 08:50:00|586.7|586.1|586.8|586.2|586.8|586.2|586.6|586|8
1730451300000|2024-11-01 08:55:00|586.7|586.1|587.1|586.5|587.2|586.6|586.7|586.1|10
1730451600000|2024-11-01 09:00:00|587.2|586.6|587.5|586.9|587.7|587.1|587.2|586.6|37
1730451900000|2024-11-01 09:05:00|587.6|587|588.8|588.2|588.8|588.2|587.6|587|145
1730452200000|2024-11-01 09:10:00|588.7|588.1|588.2|587.6|588.8|588.2|587.7|587.1|109
1730452500000|2024-11-01 09:15:00|588.3|587.7|588.1|587.5|588.3|587.7|588|587.4|8
1730452800000|2024-11-01 09:20:00|588.2|587.6|588.1|587.5|588.3|587.7|588|587.4|32
1730453100000|2024-11-01 09:25:00|588.2|587.6|587.8|587.2|588.2|587.6|587.7|587.1|19
1730453400000|2024-11-01 09:30:00|587.7|587.1|588.3|587.7|588.7|588.1|587.7|587.1|226
1730453700000|2024-11-01 09:35:00|588.2|587.6|588.2|587.6|588.5|587.9|588.2|587.6|16
1730454000000|2024-11-01 09:40:00|588.3|587.7|588.2|587.6|588.3|587.7|588.2|587.6|19
1730454300000|2024-11-01 09:45:00|588.1|587.5|589.6|589|589.8|589.2|588|587.4|168
1730454600000|2024-11-01 09:50:00|589.4|588.8|589.2|588.6|589.6|589|589.1|588.5|36
1730454900000|2024-11-01 09:55:00|589.4|588.8|589.3|588.7|589.5|588.9|588.8|588.2|42
1730455200000|2024-11-01 10:00:00|589.4|588.8|589.7|589.1|589.9|589.3|589.4|588.8|120
1730455500000|2024-11-01 10:05:00|589.6|589|590.7|590.1|590.9|590.3|589.5|588.9|211
1730455800000|2024-11-01 10:10:00|590.6|590|590.4|589.8|590.6|590|590.2|589.6|53
1730456100000|2024-11-01 10:15:00|590.3|589.7|591|590.4|591|590.4|590.3|589.7|113
1730456400000|2024-11-01 10:20:00|591.1|590.5|590.8|590.2|591.2|590.6|590.7|590.1|48
1730456700000|2024-11-01 10:25:00|590.9|590.3|590.9|590.3|591.1|590.5|590.5|589.9|69
1730457000000|2024-11-01 10:30:00|591|590.4|589.6|589|591.1|590.5|589.6|589|99
1730457300000|2024-11-01 10:35:00|589.7|589.1|589.2|588.6|589.7|589.1|589.1|588.5|47
1730457600000|2024-11-01 10:40:00|589.1|588.5|589.5|588.9|589.6|589|589.1|588.5|22
1730457900000|2024-11-01 10:45:00|589.6|589|590|589.4|590.2|589.6|589.6|589|99
1730458200000|2024-11-01 10:50:00|589.9|589.3|589.3|588.7|590|589.4|589.1|588.5|41
1730458500000|2024-11-01 10:55:00|589.2|588.6|589|588.4|589.3|588.7|589|588.4|18
1730458800000|2024-11-01 11:00:00|589.1|588.5|588.2|587.6|589.2|588.6|588|587.4|45
1730459100000|2024-11-01 11:05:00|588.3|587.7|588.5|587.9|588.5|587.9|588.2|587.6|20
1730459400000|2024-11-01 11:10:00|588.6|588|588.7|588.1|588.7|588.1|588.5|587.9|24
1730459700000|2024-11-01 11:15:00|588.6|588|588.9|588.3|589|588.4|588.6|588|25
1730460000000|2024-11-01 11:20:00|589|588.4|589.7|589.1|590|589.4|589|588.4|556
1730460300000|2024-11-01 11:25:00|589.5|588.9|589.9|589.3|590|589.4|589.5|588.9|17
1730460600000|2024-11-01 11:30:00|590.3|589.7|590.4|589.8|590.4|589.8|590.2|589.6|74
1730460900000|2024-11-01 11:35:00|590.3|589.7|590.9|590.3|591.7|591.1|590.3|589.7|169
1730461200000|2024-11-01 11:40:00|590.7|590.1|590.5|589.9|590.7|590.1|590.3|589.7|76
1730461500000|2024-11-01 11:45:00|590.4|589.8|590.2|589.6|590.6|590|590.1|589.5|69
1730461800000|2024-11-01 11:50:00|590.3|589.7|590|589.4|590.3|589.7|589.9|589.3|10
1730462100000|2024-11-01 11:55:00|590.2|589.6|589.9|589.3|590.2|589.6|589.9|589.3|36
1730462400000|2024-11-01 12:00:00|589.7|589.1|588.9|588.3|589.7|589.1|588.8|588.2|71
1730462700000|2024-11-01 12:05:00|588.6|588|589.7|589.1|589.7|589.1|588.6|588|128
1730463000000|2024-11-01 12:10:00|589.8|589.2|589.8|589.2|590|589.4|589.7|589.1|29
1730463300000|2024-11-01 12:15:00|589.7|589.1|590|589.4|590|589.4|589.6|589|29
1730463600000|2024-11-01 12:20:00|590.1|589.5|590.3|589.7|590.6|590|590.1|589.5|60
1730463900000|2024-11-01 12:25:00|590.2|589.6|590.2|589.6|590.8|590.2|590.1|589.5|81
1730464200000|2024-11-01 12:30:00|590.3|589.7|591|590.4|591|590.4|590.3|589.7|210
1730464500000|2024-11-01 12:35:00|590.8|590.2|590.7|590.1|590.8|590.2|590.3|589.7|131
1730464800000|2024-11-01 12:40:00|590.8|590.2|590.9|590.3|591.1|590.5|590.8|590.2|87
1730467800000|2024-11-01 13:30:00|590.2|589.6|588.1|587.5|592|591.4|587.8|587.2|1283
1730468100000|2024-11-01 13:35:00|588.2|587.6|586.7|586.1|588.2|587.6|586.2|585.6|553
1730468400000|2024-11-01 13:40:00|586.9|586.3|588.2|587.6|589.1|588.5|586.6|586|711
1730468700000|2024-11-01 13:45:00|588.1|587.5|588.1|587.5|588.2|587.6|586.4|585.8|633
1730469000000|2024-11-01 13:50:00|588.3|587.7|588.6|588|589.5|588.9|588.3|587.7|465
1730469300000|2024-11-01 13:55:00|588.4|587.8|588.1|587.5|588.7|588.1|587.4|586.8|340
1730469600000|2024-11-01 14:00:00|588.2|587.6|586.4|585.8|588.5|587.9|586.4|585.8|276
1730469900000|2024-11-01 14:05:00|586.6|586|586.2|585.6|586.7|586.1|585.4|584.8|338
1730470200000|2024-11-01 14:10:00|586.4|585.8|586.9|586.3|586.9|586.3|585.9|585.3|224
1730470500000|2024-11-01 14:15:00|586.8|586.2|586.2|585.6|587|586.4|585.3|584.7|296
1730470800000|2024-11-01 14:20:00|586.1|585.5|586.5|585.9|587.2|586.6|586.1|585.5|265
1730471100000|2024-11-01 14:25:00|586.2|585.6|586.2|585.6|586.7|586.1|586.2|585.6|170
1730471400000|2024-11-01 14:30:00|586.3|585.7|586.2|585.6|586.7|586.1|585.2|584.6|216
1730471700000|2024-11-01 14:35:00|586.1|585.5|585.6|585|586.1|585.5|585.5|584.9|204
1730472000000|2024-11-01 14:40:00|585.7|585.1|585.1|584.5|585.9|585.3|585|584.4|180
1730472300000|2024-11-01 14:45:00|585.2|584.6|584.3|583.7|585.2|584.6|583.5|582.9|639
1730472600000|2024-11-01 14:50:00|584.2|583.6|587|586.4|587|586.4|584.2|583.6|498
1730472900000|2024-11-01 14:55:00|586.8|586.2|587.7|587.1|588|587.4|586.3|585.7|567
1730473200000|2024-11-01 15:00:00|587.8|587.2|586.3|585.7|588|587.4|586.2|585.6|227
1730473500000|2024-11-01 15:05:00|586.1|585.5|586.5|585.9|586.6|586|586|585.4|84
1730473800000|2024-11-01 15:10:00|586.4|585.8|586.5|585.9|586.7|586.1|585.8|585.2|272
1730474100000|2024-11-01 15:15:00|586.7|586.1|586.5|585.9|587.3|586.7|586.5|585.9|229
1730474400000|2024-11-01 15:20:00|586.9|586.3|585.7|585.1|586.9|586.3|585.5|584.9|142
1730474700000|2024-11-01 15:25:00|585.6|585|585.8|585.2|586.2|585.6|585.6|585|103
1730475000000|2024-11-01 15:30:00|585.9|585.3|585.8|585.2|586.3|585.7|585.5|584.9|164
1730475300000|2024-11-01 15:35:00|585.9|585.3|585.9|585.3|586|585.4|585.1|584.5|331
1730475600000|2024-11-01 15:40:00|586|585.4|585.8|585.2|586.5|585.9|585.7|585.1|117
1730475900000|2024-11-01 15:45:00|585.9|585.3|585.9|585.3|586|585.4|585.7|585.1|84
1730476200000|2024-11-01 15:50:00|585.8|585.2|584.2|583.6|586|585.4|584.1|583.5|397
1730476500000|2024-11-01 15:55:00|584.1|583.5|583.2|582.6|584.2|583.6|582.5|581.9|284
1730476800000|2024-11-01 16:00:00|583.1|582.5|582.2|581.6|583.2|582.6|581.5|580.9|762
1730477100000|2024-11-01 16:05:00|582|581.4|581.4|580.8|582.4|581.8|581.4|580.8|630
1730477400000|2024-11-01 16:10:00|581.7|581.1|579.9|579.3|581.7|581.1|579.6|579|646
1730477700000|2024-11-01 16:15:00|579.8|579.2|579.6|579|579.9|579.3|579.3|578.7|496
1730478000000|2024-11-01 16:20:00|579.7|579.1|579.7|579.1|579.9|579.3|579|578.4|424
1730478300000|2024-11-01 16:25:00|579.8|579.2|579.8|579.2|579.9|579.3|579.5|578.9|130
1730478600000|2024-11-01 16:30:00|580|579.4|579.2|578.6|580.1|579.5|579.2|578.6|332
1730478900000|2024-11-01 16:35:00|579.1|578.5|579.4|578.8|579.7|579|579|578.4|432
1730479200000|2024-11-01 16:40:00|579.3|578.7|580.5|579.9|580.7|580.1|579.3|578.7|377
1730479500000|2024-11-01 16:45:00|580.4|579.8|581.6|581|581.7|581.1|580.4|579.8|201
1730479800000|2024-11-01 16:50:00|581.5|580.9|581.5|580.9|581.7|581.1|581|580.4|137
1730480100000|2024-11-01 16:55:00|581.7|581.1|582.7|582.1|582.7|582.1|581.6|581|247
1730480400000|2024-11-01 17:00:00|582.9|582.3|584|583.4|584.2|583.6|582.9|582.3|317
1730480700000|2024-11-01 17:05:00|583.9|583.3|583.9|583.3|584.2|583.6|583.2|582.6|176
1730481000000|2024-11-01 17:10:00|583.8|583.2|583.8|583.2|583.9|583.3|583.5|582.9|74
1730481300000|2024-11-01 17:15:00|583.7|583.1|582.7|582.1|583.8|583.2|582.7|582.1|136
1730481600000|2024-11-01 17:20:00|582.8|582.2|582.5|581.9|583|582.4|582.4|581.8|271
1730481900000|2024-11-01 17:25:00|582.4|581.8|581.6|581|582.7|582.1|581.3|580.7|375
1730482200000|2024-11-01 17:30:00|581.5|580.9|581.8|581.2|582.1|581.5|581.5|580.9|128
1730482500000|2024-11-01 17:35:00|581.7|581.1|581.8|581.2|581.8|581.2|581.5|580.9|192
1730482800000|2024-11-01 17:40:00|581.6|581|582.5|581.9|582.6|582|581.6|581|131
1730483100000|2024-11-01 17:45:00|582.4|581.8|582.4|581.8|582.4|581.8|582.1|581.5|153
1730483400000|2024-11-01 17:50:00|582.1|581.5|582.4|581.8|582.4|581.8|582.1|581.5|138
1730483700000|2024-11-01 17:55:00|582.2|581.6|582.6|582|582.6|582|582.1|581.5|182
1730484000000|2024-11-01 18:00:00|582.7|582.1|583.7|583.1|583.7|583.1|582.6|582|620
1730484300000|2024-11-01 18:05:00|583.5|582.9|583.7|583.1|584|583.4|583.2|582.6|440
1730484600000|2024-11-01 18:10:00|583.9|583.3|582.9|582.3|583.9|583.3|582.9|582.3|1093
1730484900000|2024-11-01 18:15:00|582.8|582.2|582.2|581.6|582.9|582.3|582.1|581.5|971
1730682000000|2024-11-04 01:00:00|584.1|583.5|586.4|585.8|587.6|587|582.9|582.3|1048
1730682300000|2024-11-04 01:05:00|586.3|585.7|586.4|585.8|587.5|586.9|586.1|585.5|97
1730682600000|2024-11-04 01:10:00|586.5|585.9|587|586.4|587.2|586.6|586.2|585.6|32
1730682900000|2024-11-04 01:15:00|586.9|586.3|586.3|585.7|586.9|586.3|585.8|585.2|73
1730683200000|2024-11-04 01:20:00|586.2|585.6|586.7|586.1|586.7|586.1|586.2|585.6|62
1730683500000|2024-11-04 01:25:00|586.8|586.2|586.3|585.7|586.8|586.2|586.3|585.7|7
1730683800000|2024-11-04 01:30:00|586.2|585.6|586.4|585.8|586.4|585.8|586.1|585.5|17
1730684100000|2024-11-04 01:35:00|586.5|585.9|586.2|585.6|586.7|586.1|586.2|585.6|39
1730684400000|2024-11-04 01:40:00|586.3|585.7|586.3|585.7|586.6|586|586.2|585.6|8
1730684700000|2024-11-04 01:45:00|586.4|585.8|586.7|586.1|586.7|586.1|586.4|585.8|9
1730685000000|2024-11-04 01:50:00|586.8|586.2|586.8|586.2|586.9|586.3|586.7|586.1|7
1730685300000|2024-11-04 01:55:00|586.9|586.3|586.9|586.3|587.1|586.5|586.8|586.2|7
1730685600000|2024-11-04 02:00:00|587.2|586.6|586.3|585.7|587.2|586.6|586.3|585.7|24
1730685900000|2024-11-04 02:05:00|586.5|585.9|586.5|585.9|586.6|586|586.3|585.7|3
1730686200000|2024-11-04 02:10:00|586.6|586|586.2|585.6|586.6|586|586.2|585.6|14
1730686500000|2024-11-04 02:15:00|586.3|585.7|586.7|586.1|586.7|586.1|586.3|585.7|14
1730686800000|2024-11-04 02:20:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|7
1730687100000|2024-11-04 02:25:00|586.9|586.3|586.7|586.1|586.9|586.3|586.6|586|4
1730687400000|2024-11-04 02:30:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|3
1730687700000|2024-11-04 02:35:00|586.6|586|586.5|585.9|586.7|586.1|586.5|585.9|2
1730688000000|2024-11-04 02:40:00|586.7|586.1|586.6|586|587.1|586.5|586.5|585.9|49
1730688300000|2024-11-04 02:45:00|586.7|586.1|586.7|586.1|586.7|586.1|586.6|586|20
1730688600000|2024-11-04 02:50:00|586.8|586.2|586.7|586.1|587|586.4|586.7|586.1|11
1730688900000|2024-11-04 02:55:00|586.6|586|586.5|585.9|586.7|586.1|586.5|585.9|14
1730689200000|2024-11-04 03:00:00|586.2|585.6|586.5|585.9|586.5|585.9|586.2|585.6|43
1730689500000|2024-11-04 03:05:00|586.6|586|586.7|586.1|587|586.4|586.6|586|57
1730689800000|2024-11-04 03:10:00|586.6|586|586.5|585.9|586.9|586.3|586.5|585.9|22
1730690100000|2024-11-04 03:15:00|586.4|585.8|586.6|586|586.6|586|586.4|585.8|14
1730690400000|2024-11-04 03:20:00|586.5|585.9|586.6|586|586.7|586.1|586.3|585.7|9
1730690700000|2024-11-04 03:25:00|586.7|586.1|586.6|586|586.7|586.1|586.6|586|8
1730691000000|2024-11-04 03:30:00|586.5|585.9|587|586.4|587|586.4|586.5|585.9|39
1730691300000|2024-11-04 03:35:00|586.8|586.2|587|586.4|587|586.4|586.8|586.2|4
1730691600000|2024-11-04 03:40:00|||||||||3
1730691900000|2024-11-04 03:45:00|587.2|586.6|587.5|586.9|588|587.4|587.2|586.6|107
1730692200000|2024-11-04 03:50:00|587.6|587|587.6|587|587.8|587.2|587.6|587|22
1730692500000|2024-11-04 03:55:00|||||||||11
1730692800000|2024-11-04 04:00:00|587.8|587.2|587.8|587.2|587.8|587.2|587.8|587.2|3
1730693100000|2024-11-04 04:05:00|588|587.4|587.9|587.3|588|587.4|587.8|587.2|15
1730693400000|2024-11-04 04:10:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|21
1730693700000|2024-11-04 04:15:00|588.5|587.9|588.6|588|588.6|588|588.3|587.7|19
1730694000000|2024-11-04 04:20:00|||||||||27
1730694300000|2024-11-04 04:25:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|14
1730694600000|2024-11-04 04:30:00|588.4|587.8|588.3|587.7|588.4|587.8|588.3|587.7|2
1730694900000|2024-11-04 04:35:00|||||||||1
1730695200000|2024-11-04 04:40:00|588.4|587.8|588.3|587.7|588.6|588|588.3|587.7|14
1730695500000|2024-11-04 04:45:00|588.6|588|588.3|587.7|588.8|588.2|588.3|587.7|410
1730695800000|2024-11-04 04:50:00|588.4|587.8|588|587.4|588.4|587.8|587.9|587.3|38
1730696100000|2024-11-04 04:55:00|||||||||4
1730696400000|2024-11-04 05:00:00|||||||||1
1730696700000|2024-11-04 05:05:00|588.3|587.7|588|587.4|588.3|587.7|587.9|587.3|19
1730697000000|2024-11-04 05:10:00|587.9|587.3|588|587.4|588|587.4|587.8|587.2|3
1730697300000|2024-11-04 05:15:00|588.2|587.6|588.2|587.6|588.2|587.6|588|587.4|15
1730697600000|2024-11-04 05:20:00|588.1|587.5|588.5|587.9|588.5|587.9|588.1|587.5|12
1730697900000|2024-11-04 05:25:00|588.4|587.8|588.5|587.9|588.5|587.9|588.4|587.8|8
1730698200000|2024-11-04 05:30:00|588.4|587.8|588.5|587.9|588.5|587.9|588.4|587.8|3
1730698500000|2024-11-04 05:35:00|||||||||1
1730698800000|2024-11-04 05:40:00|||||||||4
1730699100000|2024-11-04 05:45:00|588.6|588|588.6|588|588.6|588|588.5|587.9|1
1730699400000|2024-11-04 05:50:00|588.5|587.9|588.6|588|588.8|588.2|588.5|587.9|12
1730699700000|2024-11-04 05:55:00|588.5|587.9|588.4|587.8|588.6|588|588.4|587.8|4
1730700000000|2024-11-04 06:00:00|588.5|587.9|588.2|587.6|588.5|587.9|588.2|587.6|11
1730700300000|2024-11-04 06:05:00|588.1|587.5|588.4|587.8|588.4|587.8|588|587.4|22
1730700600000|2024-11-04 06:10:00|||||||||2
1730700900000|2024-11-04 06:15:00|588.5|587.9|588.4|587.8|588.5|587.9|588.3|587.7|0
1730701200000|2024-11-04 06:20:00|588.3|587.7|588.1|587.5|588.3|587.7|588|587.4|15
1730701500000|2024-11-04 06:25:00|||||||||1
1730701800000|2024-11-04 06:30:00|588.2|587.6|588.4|587.8|588.4|587.8|588|587.4|34
1730702100000|2024-11-04 06:35:00|588.5|587.9|588.4|587.8|588.5|587.9|588.3|587.7|1
1730702400000|2024-11-04 06:40:00|588.5|587.9|588.4|587.8|588.6|588|588.1|587.5|40
1730702700000|2024-11-04 06:45:00|588.5|587.9|588|587.4|588.5|587.9|587.4|586.8|75
1730703000000|2024-11-04 06:50:00|587.9|587.3|587.8|587.2|588|587.4|587.2|586.6|191
1730703300000|2024-11-04 06:55:00|587.9|587.3|587.9|587.3|588|587.4|587.3|586.7|162
1730703600000|2024-11-04 07:00:00|587.5|586.9|587.8|587.2|587.8|587.2|587.3|586.7|32
1730703900000|2024-11-04 07:05:00|587.9|587.3|587.5|586.9|587.9|587.3|587.4|586.8|88
1730704200000|2024-11-04 07:10:00|587.4|586.8|587.1|586.5|587.4|586.8|587|586.4|33
1730704500000|2024-11-04 07:15:00|587|586.4|586.4|585.8|587|586.4|586.4|585.8|77
1730704800000|2024-11-04 07:20:00|586.5|585.9|586.2|585.6|586.5|585.9|586|585.4|14
1730705100000|2024-11-04 07:25:00|586.3|585.7|586.4|585.8|586.4|585.8|586.3|585.7|6
1730705400000|2024-11-04 07:30:00|586.2|585.6|586|585.4|586.3|585.7|585.9|585.3|15
1730705700000|2024-11-04 07:35:00|586.1|585.5|586.1|585.5|586.1|585.5|586|585.4|0
1730706000000|2024-11-04 07:40:00|586|585.4|585.9|585.3|586|585.4|585.6|585|21
1730706300000|2024-11-04 07:45:00|586|585.4|585.8|585.2|586|585.4|585.8|585.2|2
1730706600000|2024-11-04 07:50:00|585.7|585.1|585.1|584.5|585.8|585.2|585|584.4|8
1730706900000|2024-11-04 07:55:00|585|584.4|585.7|585.1|585.7|585.1|585|584.4|12
1730707200000|2024-11-04 08:00:00|585.6|585|585.5|584.9|585.8|585.2|585.3|584.7|37
1730707500000|2024-11-04 08:05:00|585.6|585|585.9|585.3|586.1|585.5|585.6|585|19
1730707800000|2024-11-04 08:10:00|586|585.4|585.9|585.3|586|585.4|585.9|585.3|1
1730708100000|2024-11-04 08:15:00|585.8|585.2|585.9|585.3|586|585.4|585.8|585.2|5
1730708400000|2024-11-04 08:20:00|586.9|586.3|586.5|585.9|586.9|586.3|586.5|585.9|47
1730708700000|2024-11-04 08:25:00|586.6|586|587.3|586.7|587.4|586.8|586.4|585.8|56
1730709000000|2024-11-04 08:30:00|587.4|586.8|587.3|586.7|587.4|586.8|587|586.4|27
1730709300000|2024-11-04 08:35:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|7
1730709600000|2024-11-04 08:40:00|586.8|586.2|588.5|587.9|588.8|588.2|586.8|586.2|200
1730709900000|2024-11-04 08:45:00|588.6|588|588.7|588.1|589|588.4|588.5|587.9|93
1730710200000|2024-11-04 08:50:00|588.8|588.2|588.7|588.1|589|588.4|588.7|588.1|20
1730710500000|2024-11-04 08:55:00|588.8|588.2|589|588.4|589|588.4|588.6|588|34
1730710800000|2024-11-04 09:00:00|589.1|588.5|589|588.4|589.1|588.5|589|588.4|8
1730711100000|2024-11-04 09:05:00|588.5|587.9|588.7|588.1|588.8|588.2|588.5|587.9|51
1730711400000|2024-11-04 09:10:00|588.8|588.2|588.8|588.2|589|588.4|588.7|588.1|11
1730711700000|2024-11-04 09:15:00|||||||||5
1730712000000|2024-11-04 09:20:00|589.4|588.8|589.1|588.5|589.7|589.1|589.1|588.5|107
1730712300000|2024-11-04 09:25:00|589.2|588.6|589|588.4|589.5|588.9|589|588.4|51
1730712600000|2024-11-04 09:30:00|589.1|588.5|589.1|588.5|589.2|588.6|589.1|588.5|22
1730712900000|2024-11-04 09:35:00|589|588.4|588.8|588.2|589.2|588.6|588.7|588.1|26
1730713200000|2024-11-04 09:40:00|588.7|588.1|588.8|588.2|588.8|588.2|588.7|588.1|1
1730713500000|2024-11-04 09:45:00|589|588.4|589.7|589.1|590.1|589.5|589|588.4|250
1730713800000|2024-11-04 09:50:00|589.8|589.2|589.7|589.1|589.8|589.2|589.1|588.5|34
1730714100000|2024-11-04 09:55:00|589.6|589|589.3|588.7|589.7|589.1|588.6|588|113
1730714400000|2024-11-04 10:00:00|589.4|588.8|590|589.4|590|589.4|589.1|588.5|35
1730714700000|2024-11-04 10:05:00|590.1|589.5|590.2|589.6|590.6|590|590|589.4|151
1730715000000|2024-11-04 10:10:00|590.1|589.5|590.7|590.1|590.7|590.1|590.1|589.5|33
1730715300000|2024-11-04 10:15:00|590.6|590|589.7|589.1|590.8|590.2|589.7|589.1|154
1730715600000|2024-11-04 10:20:00|589.6|589|590|589.4|590.3|589.7|589.5|588.9|38
1730715900000|2024-11-04 10:25:00|589.9|589.3|589.3|588.7|590|589.4|589.2|588.6|42
1730716200000|2024-11-04 10:30:00|589.4|588.8|589.3|588.7|589.4|588.8|589.2|588.6|23
1730716500000|2024-11-04 10:35:00|589.2|588.6|589.2|588.6|589.3|588.7|589.1|588.5|23
1730716800000|2024-11-04 10:40:00|589.3|588.7|589.3|588.7|589.6|589|589.2|588.6|37
1730717100000|2024-11-04 10:45:00|589.1|588.5|589.6|589|589.9|589.3|589.1|588.5|39
1730717400000|2024-11-04 10:50:00|||||||||30
1730717700000|2024-11-04 10:55:00|589.9|589.3|589.6|589|589.9|589.3|589.6|589|13
1730718000000|2024-11-04 11:00:00|589.9|589.3|589.9|589.3|589.9|589.3|589.6|589|33
1730718300000|2024-11-04 11:05:00|589.6|589|589.5|588.9|589.8|589.2|589.5|588.9|51
1730718600000|2024-11-04 11:10:00|589.4|588.8|588.1|587.5|589.5|588.9|587.6|587|82
1730718900000|2024-11-04 11:15:00|587.9|587.3|587.1|586.5|588|587.4|587.1|586.5|35
1730719200000|2024-11-04 11:20:00|587|586.4|586.5|585.9|587.2|586.6|586.5|585.9|70
1730719500000|2024-11-04 11:25:00|586.3|585.7|587.2|586.6|587.2|586.6|586.2|585.6|30
1730719800000|2024-11-04 11:30:00|587.3|586.7|587|586.4|587.4|586.8|586.9|586.3|45
1730720100000|2024-11-04 11:35:00|587.1|586.5|587.1|586.5|587.4|586.8|587|586.4|22
1730720400000|2024-11-04 11:40:00|587|586.4|586.5|585.9|587.1|586.5|586.5|585.9|18
1730720700000|2024-11-04 11:45:00|586.6|586|586|585.4|586.6|586|585.8|585.2|67
1730721000000|2024-11-04 11:50:00|585.9|585.3|586.5|585.9|586.5|585.9|585.8|585.2|40
1730721300000|2024-11-04 11:55:00|586|585.4|586.4|585.8|586.4|585.8|585.9|585.3|35
1730721600000|2024-11-04 12:00:00|586.5|585.9|586.5|585.9|586.6|586|585.9|585.3|61
1730721900000|2024-11-04 12:05:00|586.4|585.8|584.6|584|586.4|585.8|584.3|583.7|387
1730722200000|2024-11-04 12:10:00|584.7|584.1|584.6|584|585|584.4|584.2|583.6|70
1730722500000|2024-11-04 12:15:00|584.7|584.1|584.7|584.1|584.8|584.2|584.6|584|36
1730722800000|2024-11-04 12:20:00|584.6|584|584.5|583.9|584.6|584|583.9|583.3|69
1730723100000|2024-11-04 12:25:00|584.4|583.8|584.3|583.7|584.6|584|584.3|583.7|10
1730723400000|2024-11-04 12:30:00|584.4|583.8|584.2|583.6|584.6|584|583.8|583.2|26
1730723700000|2024-11-04 12:35:00|584.3|583.7|583.8|583.2|584.4|583.8|583.8|583.2|45
1730724000000|2024-11-04 12:40:00|583.7|583.1|583.8|583.2|584.1|583.5|583.7|583.1|27
1730724300000|2024-11-04 12:45:00|583.7|583.1|583.7|583.1|584.1|583.5|583.7|583.1|19
1730724600000|2024-11-04 12:50:00|583.6|583|583.1|582.5|583.6|583|582.6|582|61
1730724900000|2024-11-04 12:55:00|583|582.4|583.1|582.5|583.1|582.5|582.8|582.2|22
1730725200000|2024-11-04 13:00:00|582.9|582.3|582.3|581.7|583.3|582.7|582.3|581.7|83
1730725500000|2024-11-04 13:05:00|582.4|581.8|582.2|581.6|582.7|582|582.2|581.6|83
1730725800000|2024-11-04 13:10:00|582.3|581.7|582.2|581.6|582.3|581.7|582.1|581.5|60
1730726100000|2024-11-04 13:15:00|582.3|581.7|581.6|581|582.6|582|581.6|581|146
1730726400000|2024-11-04 13:20:00|581.7|581.1|581|580.4|581.9|581.3|580.6|580|552
1730726700000|2024-11-04 13:25:00|581.1|580.5|581.4|580.8|581.7|581.1|581.1|580.5|95
1730727000000|2024-11-04 13:30:00|581.3|580.7|581|580.4|581.7|581.1|581|580.4|114
1730727300000|2024-11-04 13:35:00|580.8|580.2|581.1|580.5|581.2|580.6|580.8|580.2|45
1730727600000|2024-11-04 13:40:00|581|580.4|581.2|580.6|581.3|580.7|580.7|580.1|102
1730730600000|2024-11-04 14:30:00|582.5|581.9|583.8|583.2|585|584.4|582|581.4|1660
1730730900000|2024-11-04 14:35:00|583.7|583.1|583.6|583|584.1|583.5|581.8|581.2|439
1730731200000|2024-11-04 14:40:00|583.8|583.2|584.9|584.3|585|584.4|583.3|582.7|419
1730731500000|2024-11-04 14:45:00|584.8|584.2|583.7|583.1|584.9|584.3|583.4|582.8|293
1730731800000|2024-11-04 14:50:00|583.6|583|586.1|585.5|586.2|585.6|583.6|583|455
1730732100000|2024-11-04 14:55:00|586|585.4|585.1|584.5|586.3|585.7|584.9|584.3|536
1730732400000|2024-11-04 15:00:00|585.2|584.6|585.7|585.1|586.5|585.9|585.1|584.5|366
1730732700000|2024-11-04 15:05:00|585.6|585|585.7|585.1|586.1|585.5|584.9|584.3|533
1730733000000|2024-11-04 15:10:00|586.1|585.5|585.1|584.5|586.4|585.8|584.9|584.3|549
1730733300000|2024-11-04 15:15:00|585.2|584.6|584.8|584.2|585.8|585.2|584.4|583.8|389
1730733600000|2024-11-04 15:20:00|584.7|584.1|584.7|584.1|585.5|584.9|584.5|583.9|270
1730733900000|2024-11-04 15:25:00|584.8|584.2|583.7|583.1|585.1|584.5|583.7|583.1|331
1730734200000|2024-11-04 15:30:00|583.5|582.9|584.7|584.1|585.3|584.7|583|582.4|337
1730734500000|2024-11-04 15:35:00|584.8|584.2|584.4|583.8|585.4|584.8|584.2|583.6|248
1730734800000|2024-11-04 15:40:00|584.7|584.1|582.6|582|584.7|584.1|582.4|581.8|295
1730735100000|2024-11-04 15:45:00|582.7|582.1|581.9|581.3|582.7|582.1|581|580.4|329
1730735400000|2024-11-04 15:50:00|581.8|581.2|582.4|581.8|582.5|581.9|581.6|581|295
1730735700000|2024-11-04 15:55:00|582.3|581.7|583.1|582.5|583.5|582.9|582.1|581.5|273
1730736000000|2024-11-04 16:00:00|583|582.4|583.2|582.6|583.3|582.7|582.4|581.8|243
1730736300000|2024-11-04 16:05:00|583.3|582.7|584|583.4|584|583.4|582.8|582.2|311
1730736600000|2024-11-04 16:10:00|584.2|583.6|584.3|583.7|585|584.4|583.6|583|860
1730736900000|2024-11-04 16:15:00|584.4|583.8|585.8|585.2|586|585.4|584|583.4|550
1730737200000|2024-11-04 16:20:00|585.9|585.3|586.4|585.8|586.7|586.1|585.8|585.2|235
1730737500000|2024-11-04 16:25:00|586.5|585.9|586.8|586.2|586.8|586.2|586|585.4|264
1730737800000|2024-11-04 16:30:00|586.9|586.3|588|587.4|588.3|587.7|586.9|586.3|427
1730738100000|2024-11-04 16:35:00|588.1|587.5|587.3|586.7|588.3|587.7|586.9|586.3|305
1730738400000|2024-11-04 16:40:00|587.1|586.5|587|586.4|587.8|587.2|586.8|586.2|283
1730738700000|2024-11-04 16:45:00|587.2|586.6|587.3|586.7|587.5|586.9|587|586.4|250
1730739000000|2024-11-04 16:50:00|587|586.4|586.3|585.7|587.3|586.7|586.3|585.7|271
1730739300000|2024-11-04 16:55:00|586.4|585.8|586.1|585.5|587|586.4|586.1|585.5|219
1730739600000|2024-11-04 17:00:00|586.2|585.6|585.5|584.9|586.3|585.7|585.4|584.8|259
1730739900000|2024-11-04 17:05:00|585.4|584.8|585.4|584.8|585.8|585.2|585.1|584.5|123
1730740200000|2024-11-04 17:10:00|585.5|584.9|584.3|583.7|586.2|585.6|584.2|583.6|346
1730740500000|2024-11-04 17:15:00|584.2|583.6|583.5|582.9|584.7|584.1|582.8|582.2|497
1730740800000|2024-11-04 17:20:00|583.7|583.1|583.2|582.6|584|583.4|583|582.4|180
1730741100000|2024-11-04 17:25:00|583.1|582.5|583|582.4|583.3|582.7|582.2|581.6|262
1730741400000|2024-11-04 17:30:00|582.8|582.2|582.1|581.5|582.8|582.2|582|581.4|266
1730741700000|2024-11-04 17:35:00|582.2|581.6|581.4|580.8|582.5|581.9|581.4|580.8|319
1730742000000|2024-11-04 17:40:00|581.7|581.1|582.1|581.5|582.2|581.6|581.2|580.6|677
1730742300000|2024-11-04 17:45:00|582.2|581.6|583|582.4|583.3|582.7|582|581.4|323
1730742600000|2024-11-04 17:50:00|582.9|582.3|583.3|582.7|583.3|582.7|582.8|582.2|199
1730742900000|2024-11-04 17:55:00|583.4|582.8|583.2|582.6|583.6|583|582.7|582.1|113
1730743200000|2024-11-04 18:00:00|583.3|582.7|583.2|582.6|583.3|582.7|582.7|582.1|376
1730743500000|2024-11-04 18:05:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|87
1730743800000|2024-11-04 18:10:00|583.2|582.6|583|582.4|583.2|582.6|582.5|581.9|188
1730744100000|2024-11-04 18:15:00|582.9|582.3|582.5|581.9|583.1|582.5|582.5|581.9|237
1730744400000|2024-11-04 18:20:00|582.6|582|581.9|581.3|582.7|582.1|581.9|581.3|164
1730744700000|2024-11-04 18:25:00|581.7|581.1|581.7|581.1|582.2|581.6|581.4|580.8|214
1730745000000|2024-11-04 18:30:00|581.8|581.2|581.7|581.1|581.8|581.2|581.6|581|242
1730745300000|2024-11-04 18:35:00|581.6|581|582.3|581.7|582.4|581.8|581.6|581|207
1730745600000|2024-11-04 18:40:00|582.2|581.6|582.4|581.8|582.6|582|582.2|581.6|164
1730745900000|2024-11-04 18:45:00|582.3|581.7|582.4|581.8|582.6|582|582.2|581.6|233
1730746200000|2024-11-04 18:50:00|582.3|581.7|582.6|582|582.7|582.1|582.3|581.7|103
1730746500000|2024-11-04 18:55:00|582.8|582.2|582.8|582.2|583|582.4|582.5|581.9|147
1730746800000|2024-11-04 19:00:00|582.9|582.3|582.5|581.9|583|582.4|582.3|581.7|397
1730747100000|2024-11-04 19:05:00|582.8|582.2|583|582.4|583|582.4|582.5|581.9|334
1730747400000|2024-11-04 19:10:00|583.1|582.5|583.8|583.2|583.8|583.2|583|582.4|1222
1730747700000|2024-11-04 19:15:00|583.7|583.1|584.2|583.6|584.2|583.6|583.4|582.8|1030
1730768400000|2024-11-05 01:00:00|585.8|585.2|582.7|582.1|585.9|585.3|582.6|582|481
1730768700000|2024-11-05 01:05:00|582.6|582|583.2|582.6|583.2|582.6|582.6|582|166
1730769000000|2024-11-05 01:10:00|583.7|583.1|583.8|583.2|583.9|583.3|583.4|582.8|28
1730769300000|2024-11-05 01:15:00|583.9|583.3|583.7|583.1|584|583.4|583.6|583|5
1730769600000|2024-11-05 01:20:00|583.8|583.2|583.7|583.1|584|583.4|583.7|583.1|12
1730769900000|2024-11-05 01:25:00|583.8|583.2|583.9|583.3|584.1|583.5|583.8|583.2|7
1730770200000|2024-11-05 01:30:00|584.2|583.6|584.2|583.6|584.2|583.6|584|583.4|16
1730770500000|2024-11-05 01:35:00|584.4|583.8|584.2|583.6|584.4|583.8|584|583.4|48
1730770800000|2024-11-05 01:40:00|584.3|583.7|584.2|583.6|584.5|583.9|584.2|583.6|13
1730771100000|2024-11-05 01:45:00|584.1|583.5|584.4|583.8|584.4|583.8|584.1|583.5|15
1730771400000|2024-11-05 01:50:00|584.5|583.9|584.2|583.6|584.5|583.9|584.2|583.6|4
1730771700000|2024-11-05 01:55:00|584.3|583.7|584.3|583.7|584.4|583.8|584.2|583.6|5
1730772000000|2024-11-05 02:00:00|584.4|583.8|584.2|583.6|584.4|583.8|584.2|583.6|7
1730772300000|2024-11-05 02:05:00|584.3|583.7|584.3|583.7|584.3|583.7|583.9|583.3|13
1730772600000|2024-11-05 02:10:00|584.4|583.8|583.9|583.3|584.4|583.8|583.9|583.3|13
1730772900000|2024-11-05 02:15:00|583.7|583.1|583.7|583.1|583.8|583.2|583.7|583.1|12
1730773200000|2024-11-05 02:20:00|583.8|583.2|583.9|583.3|584.2|583.6|583.8|583.2|38
1730773500000|2024-11-05 02:25:00|583.7|583.1|583.7|583.1|583.7|583.1|583.7|583.1|13
1730773800000|2024-11-05 02:30:00|583.8|583.2|583.8|583.2|583.9|583.3|583.8|583.2|18
1730774100000|2024-11-05 02:35:00|583.9|583.3|583.8|583.2|583.9|583.3|583.8|583.2|3
1730774400000|2024-11-05 02:40:00|583.7|583.1|583.4|582.8|583.7|583.1|583.3|582.7|15
1730774700000|2024-11-05 02:45:00|583.3|582.7|583.4|582.8|583.6|583|583.1|582.5|1071
1730775000000|2024-11-05 02:50:00|583.5|582.9|583.3|582.7|583.5|582.9|583.2|582.6|3
1730775300000|2024-11-05 02:55:00|583.2|582.6|583.3|582.7|583.3|582.7|583.2|582.6|16
1730775600000|2024-11-05 03:00:00|583.4|582.8|583.5|582.9|583.5|582.9|583.4|582.8|99
1730775900000|2024-11-05 03:05:00|583.3|582.7|583.2|582.6|583.4|582.8|583.2|582.6|12
1730776200000|2024-11-05 03:10:00|583.4|582.8|583.5|582.9|583.5|582.9|583.4|582.8|6
1730776500000|2024-11-05 03:15:00|||||||||3
1730776800000|2024-11-05 03:20:00|583.7|583.1|583.7|583.1|583.7|583.1|583.6|583|18
1730777100000|2024-11-05 03:25:00|||||||||10
1730777400000|2024-11-05 03:30:00|584|583.4|583.9|583.3|584.2|583.6|583.9|583.3|10
1730777700000|2024-11-05 03:35:00|584|583.4|584.2|583.6|584.3|583.7|583.9|583.3|9
1730778000000|2024-11-05 03:40:00|||||||||2
1730778300000|2024-11-05 03:45:00|584.1|583.5|584.2|583.6|584.3|583.7|584|583.4|10
1730778600000|2024-11-05 03:50:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|16
1730779500000|2024-11-05 04:05:00|584.8|584.2|584.6|584|584.8|584.2|584.5|583.9|18
1730779800000|2024-11-05 04:10:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|5
1730780100000|2024-11-05 04:15:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|4
1730780400000|2024-11-05 04:20:00|||||||||3
1730780700000|2024-11-05 04:25:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|17
1730781000000|2024-11-05 04:30:00|584.2|583.6|583.9|583.3|584.2|583.6|583.9|583.3|5
1730781300000|2024-11-05 04:35:00|584|583.4|583.9|583.3|584|583.4|583.9|583.3|5
1730781600000|2024-11-05 04:40:00|||||||||1
1730781900000|2024-11-05 04:45:00|584|583.4|584.2|583.6|584.2|583.6|584|583.4|3
1730782500000|2024-11-05 04:55:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|0
1730783400000|2024-11-05 05:10:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|10
1730783700000|2024-11-05 05:15:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|4
1730784000000|2024-11-05 05:20:00|||||||||1
1730784300000|2024-11-05 05:25:00|584.1|583.5|584|583.4|584.1|583.5|584|583.4|6
1730784600000|2024-11-05 05:30:00|583.9|583.3|583.5|582.9|583.9|583.3|583.5|582.9|467
1730784900000|2024-11-05 05:35:00|583.8|583.2|583.4|582.8|583.8|583.2|583.4|582.8|10
1730785200000|2024-11-05 05:40:00|583.3|582.7|582.9|582.3|583.4|582.8|582.9|582.3|15
1730785500000|2024-11-05 05:45:00|583|582.4|582.9|582.3|583|582.4|582.9|582.3|4
1730785800000|2024-11-05 05:50:00|582.8|582.2|583.3|582.7|583.3|582.7|582.8|582.2|5
1730786100000|2024-11-05 05:55:00|583.4|582.8|583.1|582.5|583.4|582.8|583.1|582.5|4
1730786400000|2024-11-05 06:00:00|583|582.4|583|582.4|583|582.4|582.9|582.3|9
1730786700000|2024-11-05 06:05:00|||||||||1
1730787000000|2024-11-05 06:10:00|583.3|582.7|583|582.4|583.4|582.8|583|582.4|7
1730787300000|2024-11-05 06:15:00|583.1|582.5|582.8|582.2|583.1|582.5|582.8|582.2|7
1730787600000|2024-11-05 06:20:00|582.9|582.3|582.5|581.9|582.9|582.3|582.5|581.9|23
1730787900000|2024-11-05 06:25:00|582.6|582|582.4|581.8|582.6|582|582.4|581.8|5
1730788200000|2024-11-05 06:30:00|582.3|581.7|582.4|581.8|582.5|581.9|582.3|581.7|11
1730788500000|2024-11-05 06:35:00|582.5|581.9|582.3|581.7|582.5|581.9|582.3|581.7|20
1730788800000|2024-11-05 06:40:00|582.1|581.5|582|581.4|582.1|581.5|582|581.4|31
1730789100000|2024-11-05 06:45:00|582.1|581.5|582.3|581.7|582.3|581.7|582.1|581.5|12
1730789400000|2024-11-05 06:50:00|582.4|581.8|582.3|581.7|582.4|581.8|582.3|581.7|17
1730789700000|2024-11-05 06:55:00|582.1|581.5|581.8|581.2|582.1|581.5|581.6|581|25
1730790000000|2024-11-05 07:00:00|||||||||3
1730790300000|2024-11-05 07:05:00|581.9|581.3|581.8|581.2|582|581.4|581.8|581.2|34
1730790600000|2024-11-05 07:10:00|581.9|581.3|582|581.4|582|581.4|581.9|581.3|3
1730790900000|2024-11-05 07:15:00|582.3|581.7|582.5|581.9|582.5|581.9|582.3|581.7|18
1730791500000|2024-11-05 07:25:00|582.6|582|582.8|582.2|583|582.4|582.5|581.9|15
1730791800000|2024-11-05 07:30:00|582.9|582.3|582.8|582.2|582.9|582.3|582.8|582.2|0
1730792100000|2024-11-05 07:35:00|||||||||1
1730792400000|2024-11-05 07:40:00|582.9|582.3|583|582.4|583|582.4|582.8|582.2|34
1730792700000|2024-11-05 07:45:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|21
1730793300000|2024-11-05 07:55:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|21
1730793600000|2024-11-05 08:00:00|583.6|583|583.9|583.3|584|583.4|583.6|583|29
1730793900000|2024-11-05 08:05:00|583.8|583.2|583.7|583.1|584|583.4|583.7|583.1|8
1730794200000|2024-11-05 08:10:00|583.8|583.2|583.9|583.3|583.9|583.3|583.6|583|12
1730794500000|2024-11-05 08:15:00|584|583.4|584.4|583.8|584.6|584|583.8|583.2|10
1730794800000|2024-11-05 08:20:00|584.6|584|584.9|584.3|585.1|584.5|584.5|583.9|34
1730795100000|2024-11-05 08:25:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|32
1730795400000|2024-11-05 08:30:00|585|584.4|584.9|584.3|585.1|584.5|584.9|584.3|3
1730795700000|2024-11-05 08:35:00|584.8|584.2|585.4|584.8|585.4|584.8|584.8|584.2|9
1730796000000|2024-11-05 08:40:00|585.9|585.3|585.7|585.1|585.9|585.3|585.6|585|46
1730796300000|2024-11-05 08:45:00|585.5|584.9|585.6|585|585.7|585.1|585.4|584.8|45
1730796600000|2024-11-05 08:50:00|585.7|585.1|585.9|585.3|585.9|585.3|585.5|584.9|71
1730796900000|2024-11-05 08:55:00|585.8|585.2|586.1|585.5|586.3|585.7|585.6|585|30
1730797200000|2024-11-05 09:00:00|586.2|585.6|586|585.4|586.3|585.7|586|585.4|24
1730797500000|2024-11-05 09:05:00|586.1|585.5|586|585.4|586.1|585.5|585.9|585.3|40
1730797800000|2024-11-05 09:10:00|586.1|585.5|586.1|585.5|586.1|585.5|585.9|585.3|47
1730798100000|2024-11-05 09:15:00|586|585.4|585.9|585.3|586|585.4|585.6|585|19
1730798400000|2024-11-05 09:20:00|585.8|585.2|585.9|585.3|586|585.4|585.5|584.9|41
1730798700000|2024-11-05 09:25:00|586|585.4|586|585.4|586|585.4|586|585.4|5
1730799000000|2024-11-05 09:30:00|585.9|585.3|586.1|585.5|586.1|585.5|585.9|585.3|4
1730799300000|2024-11-05 09:35:00|586.3|585.7|586.3|585.7|586.3|585.7|586.1|585.5|37
1730799600000|2024-11-05 09:40:00|586.4|585.8|586.5|585.9|586.5|585.9|586.2|585.6|20
1730799900000|2024-11-05 09:45:00|586.4|585.8|585.1|584.5|586.4|585.8|585.1|584.5|108
1730800200000|2024-11-05 09:50:00|585.2|584.6|585.1|584.5|585.4|584.8|585.1|584.5|51
1730800500000|2024-11-05 09:55:00|585.2|584.6|585.2|584.6|585.4|584.8|585.1|584.5|40
1730800800000|2024-11-05 10:00:00|584.9|584.3|585.3|584.7|585.3|584.7|584.6|584|120
1730801100000|2024-11-05 10:05:00|585.2|584.6|585|584.4|585.2|584.6|584.7|584.1|78
1730801400000|2024-11-05 10:10:00|585.1|584.5|584.6|584|585.1|584.5|584.6|584|9
1730801700000|2024-11-05 10:15:00|584.5|583.9|584.3|583.7|584.5|583.9|584.2|583.6|22
1730802000000|2024-11-05 10:20:00|584.4|583.8|584.5|583.9|584.7|584.1|584.4|583.8|2
1730802300000|2024-11-05 10:25:00|584.6|584|584.7|584.1|584.9|584.3|584.6|584|119
1730802600000|2024-11-05 10:30:00|584.6|584|583.7|583.1|584.6|584|583.4|582.8|85
1730802900000|2024-11-05 10:35:00|583.6|583|583.6|583|583.9|583.3|583.5|582.9|43
1730803200000|2024-11-05 10:40:00|583.7|583.1|584.3|583.7|584.4|583.8|583.7|583.1|49
1730803500000|2024-11-05 10:45:00|584.6|584|584.5|583.9|584.6|584|584.2|583.6|25
1730803800000|2024-11-05 10:50:00|584.6|584|584.7|584.1|585|584.4|584.6|584|5
1730804100000|2024-11-05 10:55:00|584.6|584|584.9|584.3|585|584.4|584.6|584|16
1730804400000|2024-11-05 11:00:00|585|584.4|585.5|584.9|585.5|584.9|585|584.4|14
1730804700000|2024-11-05 11:05:00|585.4|584.8|584.9|584.3|585.4|584.8|584.9|584.3|15
1730805000000|2024-11-05 11:10:00|584.8|584.2|585|584.4|585|584.4|584.6|584|16
1730805300000|2024-11-05 11:15:00|584.9|584.3|584.6|584|584.9|584.3|584.6|584|13
1730805600000|2024-11-05 11:20:00|584.7|584.1|584.9|584.3|585|584.4|584.6|584|4
1730805900000|2024-11-05 11:25:00|584.8|584.2|584.8|584.2|585|584.4|584.6|584|8
1730806200000|2024-11-05 11:30:00|584.6|584|584.7|584.1|584.8|584.2|584.6|584|12
1730806500000|2024-11-05 11:35:00|584.8|584.2|584.7|584.1|584.8|584.2|584.6|584|9
1730806800000|2024-11-05 11:40:00|584.6|584|584.2|583.6|584.7|584.1|584|583.4|47
1730807100000|2024-11-05 11:45:00|584.3|583.7|584.4|583.8|584.4|583.8|584.1|583.5|2
1730807400000|2024-11-05 11:50:00|584.5|583.9|584.3|583.7|584.5|583.9|584.1|583.5|14
1730807700000|2024-11-05 11:55:00|584.5|583.9|584.5|583.9|584.7|584.1|584.5|583.9|18
1730808000000|2024-11-05 12:00:00|584.7|584.1|584.5|583.9|584.8|584.2|584.4|583.8|3
1730808300000|2024-11-05 12:05:00|584.4|583.8|584.9|584.3|584.9|584.3|584.4|583.8|13
1730808600000|2024-11-05 12:10:00|585|584.4|585.2|584.6|585.6|585|584.9|584.3|20
1730808900000|2024-11-05 12:15:00|585.3|584.7|585.4|584.8|585.4|584.8|585|584.4|35
1730809200000|2024-11-05 12:20:00|585.5|584.9|586.1|585.5|586.1|585.5|585.4|584.8|95
1730809500000|2024-11-05 12:25:00|586.2|585.6|585.9|585.3|586.3|585.7|585.8|585.2|304
1730809800000|2024-11-05 12:30:00|586|585.4|585.9|585.3|586.2|585.6|585.8|585.2|43
1730810100000|2024-11-05 12:35:00|586.1|585.5|585.4|584.8|586.1|585.5|585.4|584.8|31
1730810400000|2024-11-05 12:40:00|585.5|584.9|586.7|586.1|586.7|586.1|584.9|584.3|74
1730810700000|2024-11-05 12:45:00|586.6|586|586.7|586.1|586.7|586.1|586.2|585.6|84
1730811000000|2024-11-05 12:50:00|586.6|586|586.6|586|586.7|586.1|586.5|585.9|35
1730811300000|2024-11-05 12:55:00|586.5|585.9|586.7|586.1|586.9|586.3|586.4|585.8|27
1730811600000|2024-11-05 13:00:00|586.6|586|587.4|586.8|587.4|586.8|586.5|585.9|98
1730811900000|2024-11-05 13:05:00|587.3|586.7|587.5|586.9|587.6|587|586.9|586.3|133
1730812200000|2024-11-05 13:10:00|587.4|586.8|587.8|587.2|587.8|587.2|586.9|586.3|134
1730812500000|2024-11-05 13:15:00|587.7|587.1|587.7|587.1|587.7|587.1|587.4|586.8|114
1730812800000|2024-11-05 13:20:00|587.6|587|587.4|586.8|587.7|587.1|587.1|586.5|112
1730813100000|2024-11-05 13:25:00|587.3|586.7|587.6|587|587.9|587.3|587.1|586.5|356
1730813400000|2024-11-05 13:30:00|587.7|587.1|587.4|586.8|587.9|587.3|587.4|586.8|121
1730813700000|2024-11-05 13:35:00|587.5|586.9|587.4|586.8|587.6|587|586.9|586.3|158
1730814000000|2024-11-05 13:40:00|587.5|586.9|587.9|587.3|587.9|587.3|587.4|586.8|47
1730817000000|2024-11-05 14:30:00|588.1|587.5|586.3|585.7|588.7|588.1|585.6|585|1570
1730817300000|2024-11-05 14:35:00|586.4|585.8|586.2|585.6|586.5|585.9|584.9|584.3|1137
1730817600000|2024-11-05 14:40:00|586.3|585.7|586.5|585.9|587.3|586.7|586.2|585.6|388
1730817900000|2024-11-05 14:45:00|586.6|586|587.7|587.1|588.2|587.6|585.9|585.3|544
1730818200000|2024-11-05 14:50:00|587.8|587.2|586.9|586.3|588.7|588.1|586.9|586.3|547
1730818500000|2024-11-05 14:55:00|587|586.4|587.4|586.8|587.4|586.8|586.2|585.6|386
1730818800000|2024-11-05 15:00:00|587.5|586.9|586.2|585.6|587.9|587.3|585.7|585.1|933
1730819100000|2024-11-05 15:05:00|586.3|585.7|585.8|585.2|586.5|585.9|585.4|584.8|345
1730819400000|2024-11-05 15:10:00|585.5|584.9|584.2|583.6|585.6|585|583.9|583.3|320
1730819700000|2024-11-05 15:15:00|584.3|583.7|581.9|581.3|584.5|583.9|581.9|581.3|1395
1730820000000|2024-11-05 15:20:00|582|581.4|582.9|582.3|582.9|582.3|581.7|581.1|372
1730820300000|2024-11-05 15:25:00|582.8|582.2|582.7|582.1|583.3|582.7|582.3|581.7|281
1730820600000|2024-11-05 15:30:00|582.4|581.8|582.7|582.1|583.7|583.1|582.4|581.8|277
1730820900000|2024-11-05 15:35:00|582.4|581.8|581.8|581.2|582.8|582.2|581.7|581.1|304
1730821200000|2024-11-05 15:40:00|581.7|581.1|581.3|580.7|582.2|581.6|581|580.4|237
1730821500000|2024-11-05 15:45:00|581.5|580.9|580.7|580.1|581.6|581|580.7|580.1|310
1730821800000|2024-11-05 15:50:00|580.9|580.3|579.9|579.3|580.9|580.3|579.9|579.3|426
1730822100000|2024-11-05 15:55:00|579.7|579.1|581|580.4|581.1|580.5|579.6|579|248
1730822400000|2024-11-05 16:00:00|581.2|580.6|581.2|580.6|582.5|581.9|581|580.4|464
1730822700000|2024-11-05 16:05:00|581.3|580.7|583|582.4|583|582.4|581.2|580.6|189
1730823000000|2024-11-05 16:10:00|583.1|582.5|583.7|583.1|583.8|583.2|582.4|581.8|176
1730823300000|2024-11-05 16:15:00|583.8|583.2|583.6|583|583.9|583.3|583.1|582.5|205
1730823600000|2024-11-05 16:20:00|583.5|582.9|583.4|582.8|583.7|583.1|582.8|582.2|288
1730823900000|2024-11-05 16:25:00|583.2|582.6|583.4|582.8|583.4|582.8|582.1|581.5|337
1730824200000|2024-11-05 16:30:00|583.7|583.1|584.2|583.6|584.4|583.8|583.2|582.6|689
1730824500000|2024-11-05 16:35:00|583.9|583.3|583.7|583.1|584.2|583.6|583.7|583.1|200
1730824800000|2024-11-05 16:40:00|583.4|582.8|584.7|584.1|584.7|584.1|583.3|582.7|196
1730825100000|2024-11-05 16:45:00|584.9|584.3|585.6|585|585.7|585.1|584.6|584|789
1730825400000|2024-11-05 16:50:00|585.7|585.1|586.3|585.7|587.5|586.9|585.6|585|431
1730825700000|2024-11-05 16:55:00|586.2|585.6|585.4|584.8|586.7|586.1|585.3|584.7|742
1730826000000|2024-11-05 17:00:00|585.5|584.9|586.4|585.8|586.4|585.8|585.1|584.5|156
1730826300000|2024-11-05 17:05:00|586.7|586.1|586.7|586.1|586.9|586.3|586.4|585.8|265
1730826600000|2024-11-05 17:10:00|586.9|586.3|586.9|586.3|587.4|586.8|586.6|586|632
1730826900000|2024-11-05 17:15:00|587.2|586.6|586.9|586.3|587.2|586.6|586.8|586.2|222
1730827200000|2024-11-05 17:20:00|586.8|586.2|587.2|586.6|587.2|586.6|586.4|585.8|125
1730827500000|2024-11-05 17:25:00|587.6|587|586.6|586|587.6|587|586.6|586|123
1730827800000|2024-11-05 17:30:00|586.7|586.1|587|586.4|587|586.4|586.4|585.8|93
1730828100000|2024-11-05 17:35:00|587.1|586.5|586.7|586.1|587.1|586.5|586.7|586.1|188
1730828400000|2024-11-05 17:40:00|586.9|586.3|586.9|586.3|587.2|586.6|586.9|586.3|393
1730828700000|2024-11-05 17:45:00|587.1|586.5|587.2|586.6|587.2|586.6|586.7|586.1|131
1730829000000|2024-11-05 17:50:00|587.1|586.5|586.4|585.8|587.2|586.6|586.4|585.8|129
1730829300000|2024-11-05 17:55:00|586.6|586|586.7|586.1|586.8|586.2|586.5|585.9|134
1730829600000|2024-11-05 18:00:00|586.6|586|586.4|585.8|586.7|586.1|586|585.4|235
1730829900000|2024-11-05 18:05:00|586.2|585.6|585.5|584.9|586.5|585.9|585.4|584.8|236
1730830200000|2024-11-05 18:10:00|585.4|584.8|585.6|585|585.6|585|585.1|584.5|183
1730830500000|2024-11-05 18:15:00|585.8|585.2|585.4|584.8|585.9|585.3|585.4|584.8|176
1730830800000|2024-11-05 18:20:00|585.1|584.5|584.6|584|585.1|584.5|584.1|583.5|269
1730831100000|2024-11-05 18:25:00|584.4|583.8|584.4|583.8|584.6|584|584.1|583.5|408
1730831400000|2024-11-05 18:30:00|584.1|583.5|584.4|583.8|584.6|584|584.1|583.5|290
1730831700000|2024-11-05 18:35:00|584.1|583.5|584.1|583.5|584.4|583.8|584.1|583.5|93
1730832000000|2024-11-05 18:40:00|584.3|583.7|584.1|583.5|584.4|583.8|583.9|583.3|229
1730832300000|2024-11-05 18:45:00|584|583.4|583.9|583.3|584.1|583.5|583.6|583|123
1730832600000|2024-11-05 18:50:00|583.7|583.1|583.9|583.3|584.4|583.8|583.7|583.1|223
1730832900000|2024-11-05 18:55:00|584.1|583.5|584.1|583.5|584.4|583.8|583.7|583.1|332
1730833200000|2024-11-05 19:00:00|584|583.4|585.1|584.5|585.1|584.5|583.6|583|1441
1730833500000|2024-11-05 19:05:00|584.9|584.3|586.6|586|586.6|586|584.8|584.2|570
1730833800000|2024-11-05 19:10:00|586.8|586.2|587.1|586.5|587.8|587.2|586.6|586|2191
1730834100000|2024-11-05 19:15:00|587.3|586.7|587.4|586.8|588.2|587.6|586.6|586|1329
1730854800000|2024-11-06 01:00:00|586.1|585.5|582|581.4|586.6|586|581.8|581.2|401
1730855100000|2024-11-06 01:05:00|581.9|581.3|581|580.4|581.9|581.3|580.8|580.2|222
1730855400000|2024-11-06 01:10:00|580.9|580.3|583.7|583.1|584|583.4|580.9|580.3|146
1730855700000|2024-11-06 01:15:00|583.6|583|583.9|583.3|584|583.4|583|582.4|33
1730856000000|2024-11-06 01:20:00|583.8|583.2|583.8|583.2|583.8|583.2|582.9|582.3|30
1730856300000|2024-11-06 01:25:00|583.7|583.1|583.4|582.8|583.7|583.1|583.1|582.5|13
1730856600000|2024-11-06 01:30:00|583.5|582.9|583.2|582.6|583.8|583.2|583.2|582.6|13
1730856900000|2024-11-06 01:35:00|583.1|582.5|582.8|582.2|583.4|582.8|582.5|581.9|40
1730857200000|2024-11-06 01:40:00|582.7|582.1|582.8|582.2|583|582.4|582.3|581.7|300
1730857500000|2024-11-06 01:45:00|582.7|582.1|583.9|583.3|584.2|583.6|582.7|582.1|221
1730857800000|2024-11-06 01:50:00|583.8|583.2|583.7|583.1|584.4|583.8|583.6|583|15
1730858100000|2024-11-06 01:55:00|584|583.4|584.5|583.9|584.7|584.1|584|583.4|12
1730858400000|2024-11-06 02:00:00|584.7|584.1|584.1|583.5|584.7|584.1|584.1|583.5|9
1730858700000|2024-11-06 02:05:00|583.6|583|584.1|583.5|584.2|583.6|583.6|583|22
1730859000000|2024-11-06 02:10:00|583.9|583.3|583.6|583|584|583.4|583.6|583|3
1730859300000|2024-11-06 02:15:00|583.7|583.1|583.2|582.6|583.7|583.1|583.1|582.5|18
1730859600000|2024-11-06 02:20:00|583.5|582.9|582.6|582|583.6|583|582.4|581.8|261
1730859900000|2024-11-06 02:25:00|582.5|581.9|581.9|581.3|582.6|582|581.9|581.3|8
1730860200000|2024-11-06 02:30:00|582.2|581.6|581.2|580.6|582.2|581.6|581|580.4|159
1730860500000|2024-11-06 02:35:00|581.1|580.5|579.6|579|581.1|580.5|579.1|578.5|120
1730860800000|2024-11-06 02:40:00|580.1|579.5|580.3|579.7|580.3|579.7|579.8|579.2|55
1730861100000|2024-11-06 02:45:00|580.2|579.6|580.5|579.9|580.7|580.1|579.8|579.2|65
1730861400000|2024-11-06 02:50:00|580.4|579.8|579.7|579.1|580.5|579.9|579.7|579.1|27
1730861700000|2024-11-06 02:55:00|579.9|579.3|580|579.4|580.2|579.6|579.4|578.8|54
1730862000000|2024-11-06 03:00:00|579.7|579.1|579|578.4|580.2|579.6|579|578.4|63
1730862300000|2024-11-06 03:05:00|579.1|578.5|578.7|578.1|579.6|579|578.3|577.7|105
1730862600000|2024-11-06 03:10:00|578.6|578|578.7|578.1|578.9|578.3|578.4|577.8|39
1730862900000|2024-11-06 03:15:00|578.6|578|579.2|578.6|579.3|578.7|578.5|577.9|77
1730863200000|2024-11-06 03:20:00|579.5|578.9|578.8|578.2|579.5|578.9|578.7|578.1|35
1730863500000|2024-11-06 03:25:00|578.9|578.3|578.9|578.3|579.1|578.5|578.6|578|25
1730863800000|2024-11-06 03:30:00|578.8|578.2|578.1|577.5|579.1|578.5|578|577.4|42
1730864100000|2024-11-06 03:35:00|578.3|577.7|579.2|578.6|579.4|578.8|578.1|577.5|33
1730864400000|2024-11-06 03:40:00|579.1|578.5|578.5|577.9|579.2|578.6|578.2|577.6|40
1730864700000|2024-11-06 03:45:00|578.3|577.7|578.6|578|578.7|578.1|578.2|577.6|39
1730865000000|2024-11-06 03:50:00|578.5|577.9|578.5|577.9|578.6|578|578.4|577.8|11
1730865300000|2024-11-06 03:55:00|578.4|577.8|578.1|577.5|578.7|578.1|578|577.4|36
1730865600000|2024-11-06 04:00:00|578.2|577.6|578.2|577.6|578.4|577.8|577.2|576.6|141
1730865900000|2024-11-06 04:05:00|578.1|577.5|578|577.4|578.3|577.7|577.7|577.1|253
1730866200000|2024-11-06 04:10:00|578.1|577.5|578.2|577.6|578.3|577.7|577.8|577.2|16
1730866500000|2024-11-06 04:15:00|578.3|577.7|578.5|577.9|578.6|578|578.2|577.6|30
1730866800000|2024-11-06 04:20:00|578.6|578|578|577.4|578.6|578|577.8|577.2|18
1730867100000|2024-11-06 04:25:00|577.7|577.1|578.1|577.5|578.3|577.7|577.7|577.1|20
1730867400000|2024-11-06 04:30:00|578.2|577.6|578.6|578|578.8|578.2|578.1|577.5|7
1730867700000|2024-11-06 04:35:00|578.7|578.1|578.7|578.1|578.9|578.3|578.6|578|13
1730868000000|2024-11-06 04:40:00|578.6|578|578.9|578.3|579|578.4|578.5|577.9|22
1730868300000|2024-11-06 04:45:00|579|578.4|578.6|578|579|578.4|578.6|578|2
1730868600000|2024-11-06 04:50:00|578.9|578.3|578.9|578.3|578.9|578.3|578.7|578.1|17
1730868900000|2024-11-06 04:55:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|17
1730869200000|2024-11-06 05:00:00|578.7|578.1|579.6|579|579.8|579.2|578.7|578.1|36
1730869500000|2024-11-06 05:05:00|579.5|578.9|581|580.4|581.2|580.6|579.4|578.8|268
1730869800000|2024-11-06 05:10:00|581.1|580.5|580.6|580|581.4|580.8|580.6|580|43
1730870100000|2024-11-06 05:15:00|580.7|580.1|580.4|579.8|580.7|580.1|580.2|579.6|62
1730870400000|2024-11-06 05:20:00|580.5|579.9|580.7|580.1|580.8|580.2|580.4|579.8|7
1730870700000|2024-11-06 05:25:00|580.8|580.2|580.4|579.8|580.9|580.3|580.4|579.8|10
1730871000000|2024-11-06 05:30:00|580.5|579.9|580.7|580.1|580.9|580.3|580.5|579.9|25
1730871300000|2024-11-06 05:35:00|580.8|580.2|580.7|580.1|580.9|580.3|580.4|579.8|28
1730871600000|2024-11-06 05:40:00|580.8|580.2|580.7|580.1|581.2|580.6|580.7|580.1|23
1730871900000|2024-11-06 05:45:00|580.6|580|580.9|580.3|581.1|580.5|580.5|579.9|16
1730872200000|2024-11-06 05:50:00|580.7|580.1|580.7|580.1|581|580.4|580.7|580.1|72
1730872500000|2024-11-06 05:55:00|580.9|580.3|580.4|579.8|580.9|580.3|580.4|579.8|71
1730872800000|2024-11-06 06:00:00|580.3|579.7|580.7|580.1|580.8|580.2|580.3|579.7|5
1730873100000|2024-11-06 06:05:00|580.8|580.2|580.6|580|580.8|580.2|580.6|580|13
1730873400000|2024-11-06 06:10:00|580.4|579.8|579.9|579.3|580.4|579.8|579.8|579.2|12
1730873700000|2024-11-06 06:15:00|580.8|580.2|581.3|580.7|582.8|582.2|580.8|580.2|326
1730874000000|2024-11-06 06:20:00|581.4|580.8|580.9|580.3|581.4|580.8|580.8|580.2|60
1730874300000|2024-11-06 06:25:00|581|580.4|580.2|579.6|581.6|581|580.1|579.5|114
1730874600000|2024-11-06 06:30:00|580.5|579.9|580.7|580.1|580.8|580.2|580.4|579.8|39
1730874900000|2024-11-06 06:35:00|580.8|580.2|580.4|579.8|580.9|580.3|580.3|579.7|12
1730875200000|2024-11-06 06:40:00|580.5|579.9|580.4|579.8|580.9|580.3|580.4|579.8|26
1730875500000|2024-11-06 06:45:00|580.5|579.9|580.8|580.2|580.9|580.3|580.4|579.8|25
1730875800000|2024-11-06 06:50:00|580.7|580.1|581|580.4|581.2|580.6|580.5|579.9|18
1730876100000|2024-11-06 06:55:00|581.2|580.6|581.2|580.6|581.3|580.7|581.1|580.5|12
1730876400000|2024-11-06 07:00:00|581.3|580.7|581.6|581|581.8|581.2|581.1|580.5|42
1730876700000|2024-11-06 07:05:00|581.5|580.9|581.6|581|581.8|581.2|581.4|580.8|29
1730877000000|2024-11-06 07:10:00|581.7|581.1|582.1|581.5|582.1|581.5|581.5|580.9|11
1730877300000|2024-11-06 07:15:00|582|581.4|581|580.4|582|581.4|580.3|579.7|164
1730877600000|2024-11-06 07:20:00|581.1|580.5|580.9|580.3|581.2|580.6|580.9|580.3|7
1730877900000|2024-11-06 07:25:00|581|580.4|580.1|579.5|581|580.4|579.9|579.3|16
1730878200000|2024-11-06 07:30:00|580.2|579.6|580.2|579.6|580.2|579.6|579.9|579.3|22
1730878500000|2024-11-06 07:35:00|580|579.4|579.5|578.9|580.2|579.6|578.9|578.3|284
1730878800000|2024-11-06 07:40:00|579.6|579|579.9|579.3|579.9|579.3|579.2|578.6|72
1730879100000|2024-11-06 07:45:00|579.8|579.2|579.6|579|579.9|579.3|579.6|579|27
1730879400000|2024-11-06 07:50:00|579.7|579.1|578.9|578.3|579.7|579.1|578.9|578.3|65
1730879700000|2024-11-06 07:55:00|578.8|578.2|578.9|578.3|579.4|578.8|578.8|578.2|38
1730880000000|2024-11-06 08:00:00|579|578.4|579.1|578.5|579.3|578.7|578.8|578.2|77
1730880300000|2024-11-06 08:05:00|578.9|578.3|578.6|578|579.3|578.7|578.5|577.9|91
1730880600000|2024-11-06 08:10:00|578.9|578.3|579.1|578.5|579.1|578.5|578.8|578.2|30
1730880900000|2024-11-06 08:15:00|579|578.4|579.5|578.9|579.5|578.9|578.9|578.3|48
1730881200000|2024-11-06 08:20:00|579.6|579|579.9|579.3|579.9|579.3|579.5|578.9|40
1730881500000|2024-11-06 08:25:00|579.8|579.2|580|579.4|580|579.4|579.4|578.8|43
1730881800000|2024-11-06 08:30:00|579.8|579.2|580|579.4|580.3|579.7|579.7|579.1|74
1730882100000|2024-11-06 08:35:00|580.1|579.5|580|579.4|580.3|579.7|579.8|579.2|43
1730882400000|2024-11-06 08:40:00|579.8|579.2|580.1|579.5|580.1|579.5|579.7|579.1|28
1730882700000|2024-11-06 08:45:00|580|579.4|580.1|579.5|580.4|579.8|580|579.4|19
1730883000000|2024-11-06 08:50:00|580.3|579.7|580.6|580|580.6|580|580.2|579.6|20
1730883300000|2024-11-06 08:55:00|580.5|579.9|579.5|578.9|580.8|580.2|579.5|578.9|50
1730883600000|2024-11-06 09:00:00|579.4|578.8|579.4|578.8|579.4|578.8|579.3|578.7|17
1730883900000|2024-11-06 09:05:00|579.5|578.9|580.2|579.6|580.2|579.6|579.3|578.7|50
1730884200000|2024-11-06 09:10:00|580.1|579.5|580|579.4|580.2|579.6|580|579.4|14
1730884500000|2024-11-06 09:15:00|579.9|579.3|579.2|578.6|580|579.4|579|578.4|105
1730884800000|2024-11-06 09:20:00|579|578.4|579.4|578.8|579.5|578.9|579|578.4|19
1730885100000|2024-11-06 09:25:00|579.3|578.7|579.4|578.8|579.4|578.8|579.3|578.7|16
1730885400000|2024-11-06 09:30:00|579.5|578.9|579.3|578.7|579.5|578.9|579.3|578.7|9
1730885700000|2024-11-06 09:35:00|578.9|578.3|579|578.4|579.1|578.5|578.9|578.3|20
1730886000000|2024-11-06 09:40:00|579.2|578.6|579.4|578.8|579.6|579|579.2|578.6|69
1730886300000|2024-11-06 09:45:00|579.5|578.9|580.4|579.8|581.3|580.7|579.5|578.9|204
1730886600000|2024-11-06 09:50:00|580.3|579.7|579.8|579.2|580.4|579.8|579.2|578.6|124
1730886900000|2024-11-06 09:55:00|580|579.4|580.5|579.9|580.5|579.9|579.5|578.9|53
1730887200000|2024-11-06 10:00:00|580.2|579.6|580.5|579.9|580.5|579.9|580|579.4|18
1730887500000|2024-11-06 10:05:00|580.7|580.1|580.6|580|580.9|580.3|580.5|579.9|43
1730887800000|2024-11-06 10:10:00|580.5|579.9|580.5|579.9|580.9|580.3|580.3|579.7|42
1730888100000|2024-11-06 10:15:00|580.9|580.3|580.7|580.1|581|580.4|580.7|580.1|18
1730888400000|2024-11-06 10:20:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|16
1730888700000|2024-11-06 10:25:00|580.6|580|581.1|580.5|581.1|580.5|580.5|579.9|24
1730889000000|2024-11-06 10:30:00|581|580.4|581.6|581|581.9|581.3|581|580.4|22
1730889300000|2024-11-06 10:35:00|582|581.4|581.9|581.3|582.3|581.7|581.8|581.2|58
1730889600000|2024-11-06 10:40:00|581.8|581.2|581.9|581.3|581.9|581.3|581.4|580.8|22
1730889900000|2024-11-06 10:45:00|582|581.4|581.8|581.2|582|581.4|581.8|581.2|42
1730890200000|2024-11-06 10:50:00|581.7|581.1|581.3|580.7|581.8|581.2|581.2|580.6|30
1730890500000|2024-11-06 10:55:00|581.4|580.8|581.4|580.8|581.4|580.8|581.2|580.6|11
1730890800000|2024-11-06 11:00:00|581.2|580.6|581.5|580.9|581.5|580.9|581|580.4|33
1730891100000|2024-11-06 11:05:00|581.2|580.6|581|580.4|581.2|580.6|580.8|580.2|14
1730891400000|2024-11-06 11:10:00|580.8|580.2|580.9|580.3|580.9|580.3|580.5|579.9|47
1730891700000|2024-11-06 11:15:00|580.8|580.2|580.4|579.8|581.4|580.8|580.3|579.7|76
1730892000000|2024-11-06 11:20:00|580.2|579.6|580.4|579.8|580.4|579.8|579.8|579.2|90
1730892300000|2024-11-06 11:25:00|580.3|579.7|579.9|579.3|580.3|579.7|579.9|579.3|28
1730892600000|2024-11-06 11:30:00|579.8|579.2|580.2|579.6|580.3|579.7|579.8|579.2|20
1730892900000|2024-11-06 11:35:00|580.3|579.7|579.8|579.2|580.3|579.7|579.8|579.2|13
1730893200000|2024-11-06 11:40:00|579.7|579.1|579.8|579.2|579.8|579.2|579.7|579.1|38
1730893500000|2024-11-06 11:45:00|579.6|579|579.7|579.1|579.8|579.2|579.4|578.8|91
1730893800000|2024-11-06 11:50:00|579.6|579|579.2|578.6|579.7|579.1|579.2|578.6|77
1730894100000|2024-11-06 11:55:00|579.3|578.7|579.4|578.8|579.4|578.8|579.1|578.5|140
1730894400000|2024-11-06 12:00:00|579.3|578.7|579.3|578.7|579.5|578.9|578.9|578.3|154
1730894700000|2024-11-06 12:05:00|579.1|578.5|579|578.4|579.3|578.7|579|578.4|26
1730895000000|2024-11-06 12:10:00|579.1|578.5|579.6|579|579.6|579|579|578.4|41
1730895300000|2024-11-06 12:15:00|579.5|578.9|579|578.4|579.6|579|579|578.4|16
1730895600000|2024-11-06 12:20:00|578.9|578.3|578.4|577.8|579|578.4|578.1|577.5|169
1730895900000|2024-11-06 12:25:00|578.3|577.7|578.8|578.2|578.9|578.3|578.1|577.5|73
1730896200000|2024-11-06 12:30:00|578.9|578.3|578.4|577.8|578.9|578.3|577.9|577.3|114
1730896500000|2024-11-06 12:35:00|578.3|577.7|578.7|578.1|578.7|578.1|578.1|577.5|52
1730896800000|2024-11-06 12:40:00|578.8|578.2|578.3|577.7|578.8|578.2|577.9|577.3|104
1730897100000|2024-11-06 12:45:00|578.4|577.8|579|578.4|579|578.4|578.4|577.8|41
1730897400000|2024-11-06 12:50:00|579.1|578.5|579|578.4|579.1|578.5|578.8|578.2|22
1730897700000|2024-11-06 12:55:00|578.9|578.3|578.8|578.2|579|578.4|578.7|578.1|17
1730898000000|2024-11-06 13:00:00|578.5|577.9|578|577.4|578.5|577.9|577.8|577.2|51
1730898300000|2024-11-06 13:05:00|578.1|577.5|578.2|577.6|578.3|577.7|578.1|577.5|60
1730898600000|2024-11-06 13:10:00|578.1|577.5|577.9|577.3|578.3|577.7|577.8|577.2|88
1730898900000|2024-11-06 13:15:00|577.8|577.2|578.1|577.5|578.4|577.8|577.3|576.7|204
1730899200000|2024-11-06 13:20:00|578.2|577.6|577.5|576.9|578.2|577.6|577.4|576.8|80
1730899500000|2024-11-06 13:25:00|577.6|577|578.2|577.6|578.2|577.6|577.4|576.8|131
1730899800000|2024-11-06 13:30:00|578.1|577.5|578.7|578.1|578.8|578.2|577.8|577.2|115
1730900100000|2024-11-06 13:35:00|578.6|578|579.6|579|579.6|579|578.4|577.8|161
1730900400000|2024-11-06 13:40:00|579.7|579.1|579.7|579.1|579.8|579.2|579.2|578.6|132
1730903400000|2024-11-06 14:30:00|579.2|578.6|579.2|578.6|579.8|579.2|577.2|576.6|1497
1730903700000|2024-11-06 14:35:00|579.1|578.5|581.8|581.2|582.3|581.7|579|578.4|776
1730904000000|2024-11-06 14:40:00|581.7|581.1|582.5|581.9|582.8|582.2|581.5|580.9|783
1730904300000|2024-11-06 14:45:00|582.4|581.8|581.4|580.8|582.4|581.8|580.6|580|659
1730904600000|2024-11-06 14:50:00|581.5|580.9|583.9|583.3|584.4|583.8|580.9|580.3|732
1730904900000|2024-11-06 14:55:00|583.8|583.2|585.6|585|586.7|586.1|583.6|583|1291
1730905200000|2024-11-06 15:00:00|585.7|585.1|585.1|584.5|588.3|587.7|585|584.4|1143
1730905500000|2024-11-06 15:05:00|585|584.4|585.3|584.7|586.3|585.7|584.6|584|517
1730905800000|2024-11-06 15:10:00|585.4|584.8|584.2|583.6|585.5|584.9|584|583.4|1132
1730906100000|2024-11-06 15:15:00|584|583.4|584|583.4|584.3|583.7|583.5|582.9|596
1730906400000|2024-11-06 15:20:00|583.9|583.3|585.4|584.8|585.9|585.3|583.8|583.2|315
1730906700000|2024-11-06 15:25:00|585.5|584.9|587|586.4|587.6|587|585.5|584.9|448
1730907000000|2024-11-06 15:30:00|587.1|586.5|586.5|585.9|587.4|586.8|585.4|584.8|569
1730907300000|2024-11-06 15:35:00|586.6|586|586.9|586.3|588.4|587.8|586.4|585.8|627
1730907600000|2024-11-06 15:40:00|587.1|586.5|587.4|586.8|587.6|587|586.4|585.8|370
1730907900000|2024-11-06 15:45:00|587.5|586.9|587.9|587.3|588.3|587.7|587.5|586.9|264
1730908200000|2024-11-06 15:50:00|588.1|587.5|587.3|586.7|588.2|587.6|586.7|586.1|334
1730908500000|2024-11-06 15:55:00|587.4|586.8|588.9|588.3|589.5|588.9|587.3|586.7|1494
1730908800000|2024-11-06 16:00:00|588.8|588.2|590|589.4|590.8|590.2|588.7|588.1|981
1730909100000|2024-11-06 16:05:00|590.3|589.7|589.2|588.6|590.7|590.1|589.2|588.6|643
1730909400000|2024-11-06 16:10:00|589.3|588.7|590|589.4|590.7|590.1|589.2|588.6|358
1730909700000|2024-11-06 16:15:00|589.8|589.2|591.5|590.9|591.7|591.1|589.8|589.2|348
1730910000000|2024-11-06 16:20:00|591.6|591|591.1|590.5|591.7|591.1|591|590.4|346
1730910300000|2024-11-06 16:25:00|591.2|590.6|590.2|589.6|591.2|590.6|590|589.4|586
1730910600000|2024-11-06 16:30:00|590.4|589.8|588.2|587.6|590.4|589.8|587.7|587.1|693
1730910900000|2024-11-06 16:35:00|588.3|587.7|588.9|588.3|589.2|588.6|587.9|587.3|131
1730911200000|2024-11-06 16:40:00|588.8|588.2|589.5|588.9|589.7|589.1|588.4|587.8|186
1730911500000|2024-11-06 16:45:00|589.6|589|588.3|587.7|589.7|589.1|588.2|587.6|222
1730911800000|2024-11-06 16:50:00|588.4|587.8|588.7|588.1|589|588.4|588|587.4|306
1730912100000|2024-11-06 16:55:00|589|588.4|589.5|588.9|589.5|588.9|588.3|587.7|163
1730912400000|2024-11-06 17:00:00|589.6|589|589.2|588.6|590|589.4|589|588.4|461
1730912700000|2024-11-06 17:05:00|589.3|588.7|589.5|588.9|589.5|588.9|588.7|588.1|144
1730913000000|2024-11-06 17:10:00|589.3|588.7|589.5|588.9|589.7|589.1|589|588.4|308
1730913300000|2024-11-06 17:15:00|589.3|588.7|589|588.4|590|589.4|589|588.4|204
1730913600000|2024-11-06 17:20:00|589.1|588.5|588|587.4|589.1|588.5|587.5|586.9|181
1730913900000|2024-11-06 17:25:00|588.1|587.5|587.7|587.1|588.4|587.8|587.7|587.1|163
1730914200000|2024-11-06 17:30:00|587.8|587.2|587.7|587.1|588.4|587.8|587.4|586.8|377
1730914500000|2024-11-06 17:35:00|587.8|587.2|587.6|587|587.9|587.3|587.2|586.6|139
1730914800000|2024-11-06 17:40:00|587.7|587.1|587.7|587.1|587.7|587.1|587.2|586.6|180
1730915100000|2024-11-06 17:45:00|587.5|586.9|588.2|587.6|588.7|588.1|587.3|586.7|239
1730915400000|2024-11-06 17:50:00|588|587.4|588|587.4|588.2|587.6|587.5|586.9|227
1730915700000|2024-11-06 17:55:00|587.9|587.3|587.9|587.3|588.2|587.6|587.5|586.9|158
1730916000000|2024-11-06 18:00:00|587.8|587.2|587.8|587.2|588.1|587.5|587.5|586.9|87
1730916300000|2024-11-06 18:05:00|588|587.4|587.5|586.9|588.2|587.6|587.5|586.9|114
1730916600000|2024-11-06 18:10:00|587.6|587|588|587.4|588.2|587.6|587.6|587|123
1730916900000|2024-11-06 18:15:00|587.9|587.3|587.7|587.1|588|587.4|587.7|587.1|56
1730917200000|2024-11-06 18:20:00|588|587.4|588.2|587.6|588.2|587.6|587.7|587.1|159
1730917500000|2024-11-06 18:25:00|588|587.4|588.5|587.9|588.5|587.9|588|587.4|140
1730917800000|2024-11-06 18:30:00|588.2|587.6|587.9|587.3|588.2|587.6|587.7|587.1|390
1730918100000|2024-11-06 18:35:00|588|587.4|588.2|587.6|588.4|587.8|587.8|587.2|125
1730918400000|2024-11-06 18:40:00|588.1|587.5|588.2|587.6|588.2|587.6|587.9|587.3|201
1730918700000|2024-11-06 18:45:00|588.3|587.7|588.2|587.6|588.6|588|587.9|587.3|153
1730919000000|2024-11-06 18:50:00|588.3|587.7|588.4|587.8|588.4|587.8|587.9|587.3|280
1730919300000|2024-11-06 18:55:00|588.3|587.7|586.6|586|588.3|587.7|586.6|586|278
1730919600000|2024-11-06 19:00:00|586.7|586.1|587.1|586.5|587.4|586.8|586.2|585.6|412
1730919900000|2024-11-06 19:05:00|587|586.4|586.9|586.3|587.2|586.6|586.4|585.8|379
1730920200000|2024-11-06 19:10:00|586.7|586.1|587.7|587.1|587.7|587.1|586.2|585.6|1512
1730920500000|2024-11-06 19:15:00|587.5|586.9|588.7|588.1|588.9|588.3|587.3|586.7|869
1730941200000|2024-11-07 01:00:00|588.6|588|588.5|587.9|590|589.4|588.4|587.8|128
1730941500000|2024-11-07 01:05:00|588.4|587.8|587.9|587.3|588.4|587.8|587.5|586.9|25
1730941800000|2024-11-07 01:10:00|587.7|587.1|587.3|586.7|587.8|587.2|587|586.4|27
1730942100000|2024-11-07 01:15:00|587.2|586.6|587.4|586.8|587.7|587.1|587|586.4|105
1730942400000|2024-11-07 01:20:00|587.6|587|587.2|586.6|588|587.4|587.2|586.6|22
1730942700000|2024-11-07 01:25:00|587.3|586.7|587.5|586.9|587.5|586.9|587.1|586.5|38
1730943000000|2024-11-07 01:30:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|6
1730943300000|2024-11-07 01:35:00|587.8|587.2|587.4|586.8|588.1|587.5|587.3|586.7|21
1730943600000|2024-11-07 01:40:00|587.3|586.7|587.6|587|587.7|587.1|587.3|586.7|20
1730943900000|2024-11-07 01:45:00|587.5|586.9|587.7|587.1|587.8|587.2|587.3|586.7|34
1730944200000|2024-11-07 01:50:00|587.6|587|587.4|586.8|587.8|587.2|587.3|586.7|13
1730944500000|2024-11-07 01:55:00|587.3|586.7|587.4|586.8|587.7|587.1|587.3|586.7|12
1730944800000|2024-11-07 02:00:00|587.3|586.7|587.4|586.8|587.6|587|587.3|586.7|16
1730945100000|2024-11-07 02:05:00|587.3|586.7|586.7|586.1|587.3|586.7|586.7|586.1|22
1730945400000|2024-11-07 02:10:00|586.8|586.2|586.4|585.8|587.2|586.6|586.4|585.8|46
1730945700000|2024-11-07 02:15:00|586.5|585.9|586.6|586|586.7|586.1|586.4|585.8|6
1730946000000|2024-11-07 02:20:00|586.7|586.1|586.6|586|586.7|586.1|586.6|586|5
1730946300000|2024-11-07 02:25:00|586.4|585.8|586.9|586.3|587.1|586.5|586.4|585.8|27
1730946600000|2024-11-07 02:30:00|586.8|586.2|586.6|586|586.8|586.2|586.4|585.8|20
1730946900000|2024-11-07 02:35:00|586.7|586.1|586.7|586.1|586.9|586.3|586.6|586|4
1730947200000|2024-11-07 02:40:00|586.8|586.2|587.5|586.9|587.5|586.9|586.8|586.2|5
1730947500000|2024-11-07 02:45:00|587.6|587|587.1|586.5|587.6|587|587.1|586.5|11
1730947800000|2024-11-07 02:50:00|587.2|586.6|587.1|586.5|587.2|586.6|587.1|586.5|0
1730948100000|2024-11-07 02:55:00|587.2|586.6|587.6|587|587.6|587|587.1|586.5|5
1730948400000|2024-11-07 03:00:00|587.8|587.2|587.6|587|587.9|587.3|587.5|586.9|25
1730948700000|2024-11-07 03:05:00|587.5|586.9|587.4|586.8|587.6|587|587.4|586.8|10
1730949300000|2024-11-07 03:15:00|587.1|586.5|587.1|586.5|587.3|586.7|586.9|586.3|15
1730949600000|2024-11-07 03:20:00|587|586.4|587.1|586.5|587.1|586.5|586.9|586.3|5
1730949900000|2024-11-07 03:25:00|587|586.4|586.6|586|587|586.4|586.6|586|11
1730950200000|2024-11-07 03:30:00|586.7|586.1|586.5|585.9|586.7|586.1|586.1|585.5|43
1730950500000|2024-11-07 03:35:00|586.6|586|586.6|586|586.9|586.3|586.5|585.9|66
1730950800000|2024-11-07 03:40:00|586.7|586.1|586.9|586.3|586.9|586.3|586.6|586|9
1730951100000|2024-11-07 03:45:00|586.8|586.2|586.6|586|586.8|586.2|586.6|586|6
1730951400000|2024-11-07 03:50:00|586.7|586.1|586.6|586|586.7|586.1|586.6|586|1
1730951700000|2024-11-07 03:55:00|586.7|586.1|586.9|586.3|586.9|586.3|586.7|586.1|12
1730952000000|2024-11-07 04:00:00|586.8|586.2|586.6|586|586.9|586.3|586.6|586|8
1730952300000|2024-11-07 04:05:00|586.7|586.1|586.4|585.8|586.7|586.1|586.2|585.6|10
1730952600000|2024-11-07 04:10:00|586.3|585.7|586.1|585.5|586.3|585.7|586.1|585.5|3
1730952900000|2024-11-07 04:15:00|586.2|585.6|586.2|585.6|586.2|585.6|586.1|585.5|11
1730953200000|2024-11-07 04:20:00|586.1|585.5|586.1|585.5|586.2|585.6|586.1|585.5|3
1730953500000|2024-11-07 04:25:00|||||||||2
1730953800000|2024-11-07 04:30:00|586.4|585.8|586.6|586|586.6|586|586.4|585.8|17
1730954100000|2024-11-07 04:35:00|586.7|586.1|586.6|586|586.7|586.1|586.6|586|17
1730954400000|2024-11-07 04:40:00|586.7|586.1|586.6|586|586.7|586.1|586.6|586|2
1730954700000|2024-11-07 04:45:00|586.9|586.3|586.9|586.3|586.9|586.3|586.9|586.3|5
1730955000000|2024-11-07 04:50:00|586.8|586.2|586.6|586|586.8|586.2|586.6|586|52
1730955300000|2024-11-07 04:55:00|586.8|586.2|587|586.4|587|586.4|586.7|586.1|4
1730955600000|2024-11-07 05:00:00|587.1|586.5|587.1|586.5|587.2|586.6|586.8|586.2|10
1730955900000|2024-11-07 05:05:00|587.2|586.6|587.3|586.7|587.3|586.7|587.2|586.6|8
1730956200000|2024-11-07 05:10:00|587.5|586.9|587.2|586.6|587.5|586.9|587.1|586.5|15
1730956500000|2024-11-07 05:15:00|587.5|586.9|587.2|586.6|587.5|586.9|587.2|586.6|42
1730956800000|2024-11-07 05:20:00|587.1|586.5|587.6|587|587.6|587|587.1|586.5|15
1730957100000|2024-11-07 05:25:00|587.7|587.1|587.2|586.6|587.7|587.1|587.2|586.6|3
1730957400000|2024-11-07 05:30:00|587.3|586.7|587.3|586.7|587.3|586.7|587.1|586.5|3
1730957700000|2024-11-07 05:35:00|587.4|586.8|587.3|586.7|587.5|586.9|587.2|586.6|3
1730958000000|2024-11-07 05:40:00|587.4|586.8|587.3|586.7|587.5|586.9|587.2|586.6|4
1730958300000|2024-11-07 05:45:00|587.4|586.8|587.4|586.8|587.5|586.9|587.3|586.7|2
1730958600000|2024-11-07 05:50:00|587.3|586.7|587.2|586.6|587.3|586.7|587.2|586.6|1
1730958900000|2024-11-07 05:55:00|587.1|586.5|587|586.4|587.1|586.5|587|586.4|5
1730959200000|2024-11-07 06:00:00|586.8|586.2|587.2|586.6|587.5|586.9|586.4|585.8|68
1730959500000|2024-11-07 06:05:00|587.4|586.8|587.5|586.9|587.5|586.9|587.2|586.6|19
1730959800000|2024-11-07 06:10:00|587.4|586.8|587|586.4|587.4|586.8|587|586.4|57
1730960100000|2024-11-07 06:15:00|587.1|586.5|587.1|586.5|587.1|586.5|587|586.4|4
1730960400000|2024-11-07 06:20:00|587|586.4|587|586.4|587.1|586.5|586.5|585.9|34
1730960700000|2024-11-07 06:25:00|587.1|586.5|587.6|587|587.6|587|587.1|586.5|45
1730961000000|2024-11-07 06:30:00|587.4|586.8|588.1|587.5|588.1|587.5|587.4|586.8|17
1730961300000|2024-11-07 06:35:00|588|587.4|587.9|587.3|589|588.4|587.1|586.5|193
1730961600000|2024-11-07 06:40:00|588|587.4|588|587.4|588.4|587.8|588|587.4|16
1730961900000|2024-11-07 06:45:00|588.1|587.5|588.6|588|588.6|588|588.1|587.5|13
1730962200000|2024-11-07 06:50:00|588.5|587.9|588.6|588|588.6|588|588.4|587.8|11
1730962500000|2024-11-07 06:55:00|589.1|588.5|589|588.4|589.3|588.7|588.6|588|61
1730962800000|2024-11-07 07:00:00|589.1|588.5|589.2|588.6|589.2|588.6|589|588.4|39
1730963100000|2024-11-07 07:05:00|589.1|588.5|588.7|588.1|589.1|588.5|588.6|588|40
1730963400000|2024-11-07 07:10:00|588.8|588.2|588.7|588.1|588.9|588.3|588.7|588.1|6
1730963700000|2024-11-07 07:15:00|588.8|588.2|589|588.4|589|588.4|588.7|588.1|5
1730964000000|2024-11-07 07:20:00|589.1|588.5|589|588.4|589.1|588.5|589|588.4|5
1730964300000|2024-11-07 07:25:00|588.9|588.3|589|588.4|589.1|588.5|588.9|588.3|2
1730964600000|2024-11-07 07:30:00|589.7|589.1|590.5|589.9|590.5|589.9|589.4|588.8|99
1730964900000|2024-11-07 07:35:00|590.6|590|591.9|591.3|592.2|591.6|590.6|590|230
1730965200000|2024-11-07 07:40:00|592|591.4|591.9|591.3|592|591.4|591.8|591.2|18
1730965500000|2024-11-07 07:45:00|591.7|591.1|591.5|590.9|592.1|591.5|591.5|590.9|28
1730965800000|2024-11-07 07:50:00|591.4|590.8|591.6|591|591.6|591|591.2|590.6|29
1730966100000|2024-11-07 07:55:00|591.7|591.1|591.7|591.1|591.8|591.2|591.6|591|22
1730966400000|2024-11-07 08:00:00|591.6|591|591.5|590.9|591.8|591.2|591.5|590.9|22
1730966700000|2024-11-07 08:05:00|590.7|590.1|591|590.4|591.3|590.7|590.7|590.1|24
1730967000000|2024-11-07 08:10:00|590.9|590.3|591.2|590.6|591.2|590.6|590.7|590.1|58
1730967300000|2024-11-07 08:15:00|591.1|590.5|589|588.4|591.2|590.6|589|588.4|242
1730967600000|2024-11-07 08:20:00|588.6|588|589.2|588.6|589.4|588.8|588.6|588|40
1730967900000|2024-11-07 08:25:00|589.1|588.5|589.2|588.6|589.4|588.8|589.1|588.5|18
1730968200000|2024-11-07 08:30:00|589.3|588.7|589.4|588.8|589.5|588.9|589.2|588.6|13
1730968500000|2024-11-07 08:35:00|589.5|588.9|589.9|589.3|589.9|589.3|589.5|588.9|63
1730968800000|2024-11-07 08:40:00|||||||||3
1730969100000|2024-11-07 08:45:00|590.1|589.5|589|588.4|590.1|589.5|588.9|588.3|143
1730969400000|2024-11-07 08:50:00|589.1|588.5|588.9|588.3|589.2|588.6|588.9|588.3|22
1730969700000|2024-11-07 08:55:00|589|588.4|589.4|588.8|589.4|588.8|589|588.4|12
1730970000000|2024-11-07 09:00:00|589.5|588.9|588.9|588.3|589.5|588.9|588.9|588.3|13
1730970300000|2024-11-07 09:05:00|589.2|588.6|589.2|588.6|589.3|588.7|589.2|588.6|19
1730970600000|2024-11-07 09:10:00|589.3|588.7|589.2|588.6|589.5|588.9|589.2|588.6|32
1730970900000|2024-11-07 09:15:00|589.3|588.7|589|588.4|589.4|588.8|589|588.4|4
1730971200000|2024-11-07 09:20:00|588.9|588.3|588.5|587.9|589|588.4|588|587.4|50
1730971500000|2024-11-07 09:25:00|588.7|588.1|588.8|588.2|588.8|588.2|588.7|588.1|20
1730971800000|2024-11-07 09:30:00|588.9|588.3|588.3|587.7|588.9|588.3|588.3|587.7|63
1730972100000|2024-11-07 09:35:00|587.9|587.3|588|587.4|588|587.4|587.7|587.1|26
1730972400000|2024-11-07 09:40:00|588.1|587.5|588|587.4|588.3|587.7|588|587.4|12
1730972700000|2024-11-07 09:45:00|588.1|587.5|588|587.4|588.5|587.9|587.4|586.8|53
1730973000000|2024-11-07 09:50:00|588.1|587.5|588|587.4|588.3|587.7|587.9|587.3|34
1730973300000|2024-11-07 09:55:00|587.9|587.3|588.8|588.2|589|588.4|587.9|587.3|39
1730973600000|2024-11-07 10:00:00|589|588.4|589.3|588.7|589.4|588.8|588.8|588.2|32
1730973900000|2024-11-07 10:05:00|589.1|588.5|589.5|588.9|589.5|588.9|588.9|588.3|44
1730974200000|2024-11-07 10:10:00|589.8|589.2|589.3|588.7|589.8|589.2|589.3|588.7|22
1730974500000|2024-11-07 10:15:00|589.4|588.8|590.3|589.7|590.5|589.9|589.4|588.8|71
1730974800000|2024-11-07 10:20:00|590.4|589.8|591.5|590.9|591.5|590.9|590.4|589.8|89
1730975100000|2024-11-07 10:25:00|591.6|591|591.8|591.2|591.8|591.2|591.2|590.6|76
1730975400000|2024-11-07 10:30:00|591.7|591.1|591.9|591.3|592.5|591.9|591.5|590.9|139
1730975700000|2024-11-07 10:35:00|592|591.4|591.9|591.3|592.3|591.7|591.7|591.1|39
1730976000000|2024-11-07 10:40:00|591.8|591.2|592.6|592|592.8|592.2|591.4|590.8|95
1730976300000|2024-11-07 10:45:00|592.7|592.1|592.5|591.9|593|592.4|592.4|591.8|129
1730976600000|2024-11-07 10:50:00|592.6|592|593.2|592.6|593.2|592.6|592.5|591.9|212
1730976900000|2024-11-07 10:55:00|593.1|592.5|592.9|592.3|593.3|592.7|592.8|592.2|55
1730977200000|2024-11-07 11:00:00|593.2|592.6|592.9|592.3|593.2|592.6|592.8|592.2|31
1730977500000|2024-11-07 11:05:00|593|592.4|592.6|592|593.2|592.6|592.4|591.8|114
1730977800000|2024-11-07 11:10:00|592.7|592.1|591.7|591.1|592.7|592.1|591.7|591.1|141
1730978100000|2024-11-07 11:15:00|591.8|591.2|591.9|591.3|592.2|591.6|591.8|591.2|29
1730978400000|2024-11-07 11:20:00|591.8|591.2|591.8|591.2|591.9|591.3|591.6|591|14
1730978700000|2024-11-07 11:25:00|591.9|591.3|591.6|591|591.9|591.3|591.5|590.9|34
1730979000000|2024-11-07 11:30:00|591.7|591.1|591.7|591.1|591.8|591.2|591.6|591|39
1730979300000|2024-11-07 11:35:00|591.4|590.8|591.6|591|592.1|591.5|591.4|590.8|95
1730979600000|2024-11-07 11:40:00|591.7|591.1|591.6|591|591.8|591.2|591.4|590.8|28
1730979900000|2024-11-07 11:45:00|591.7|591.1|591.2|590.6|592|591.4|590.9|590.3|66
1730980200000|2024-11-07 11:50:00|590.9|590.3|591.3|590.7|591.3|590.7|590.8|590.2|43
1730980500000|2024-11-07 11:55:00|591.2|590.6|591.3|590.7|591.6|591|591.1|590.5|32
1730980800000|2024-11-07 12:00:00|591.5|590.9|591.6|591|592|591.4|591.5|590.9|97
1730981100000|2024-11-07 12:05:00|591.7|591.1|591.3|590.7|591.7|591.1|591.3|590.7|78
1730981400000|2024-11-07 12:10:00|591.4|590.8|591.5|590.9|591.7|591.1|591.3|590.7|18
1730981700000|2024-11-07 12:15:00|591.6|591|591.5|590.9|591.6|591|591.3|590.7|12
1730982000000|2024-11-07 12:20:00|591.6|591|591.3|590.7|591.6|591|591.1|590.5|10
1730982300000|2024-11-07 12:25:00|591.2|590.6|591.3|590.7|591.5|590.9|591.2|590.6|7
1730982600000|2024-11-07 12:30:00|591.2|590.6|590.6|590|591.2|590.6|590.6|590|45
1730982900000|2024-11-07 12:35:00|590.7|590.1|590.2|589.6|590.8|590.2|589.9|589.3|194
1730983200000|2024-11-07 12:40:00|590.1|589.5|589.9|589.3|590.3|589.7|589.7|589.1|53
1730983500000|2024-11-07 12:45:00|589.8|589.2|590.4|589.8|590.4|589.8|589.8|589.2|43
1730983800000|2024-11-07 12:50:00|590.6|590|590.2|589.6|590.7|590.1|589.7|589.1|91
1730984100000|2024-11-07 12:55:00|590.3|589.7|590.2|589.6|590.4|589.8|589.9|589.3|19
1730984400000|2024-11-07 13:00:00|590.4|589.8|591.3|590.7|591.4|590.8|590.4|589.8|88
1730984700000|2024-11-07 13:05:00|591.2|590.6|590.9|590.3|591.2|590.6|590.8|590.2|79
1730985000000|2024-11-07 13:10:00|591.1|590.5|591.2|590.6|591.3|590.7|591|590.4|69
1730985300000|2024-11-07 13:15:00|591.3|590.7|590.2|589.6|591.4|590.8|590.2|589.6|55
1730985600000|2024-11-07 13:20:00|590.3|589.7|588.8|588.2|590.3|589.7|588.8|588.2|203
1730985900000|2024-11-07 13:25:00|588.9|588.3|588|587.4|588.9|588.3|588|587.4|113
1730986200000|2024-11-07 13:30:00|587.9|587.3|587.6|587|588.1|587.5|586.6|586|196
1730986500000|2024-11-07 13:35:00|587.5|586.9|588.6|588|588.7|588.1|587.4|586.8|74
1730986800000|2024-11-07 13:40:00|588.5|587.9|588.7|588.1|589|588.4|588.1|587.5|226
1730989800000|2024-11-07 14:30:00|587.7|587.1|582|581.4|587.7|587.1|581.8|581.2|2372
1730990100000|2024-11-07 14:35:00|581.9|581.3|583.3|582.7|583.9|583.3|580.8|580.2|1069
1730990400000|2024-11-07 14:40:00|583.1|582.5|582.8|582.2|583.8|583.2|581.2|580.6|1241
1730990700000|2024-11-07 14:45:00|582.6|582|581|580.4|582.7|582.1|580|579.4|1123
1730991000000|2024-11-07 14:50:00|580.9|580.3|581.5|580.9|582.2|581.6|580.9|580.3|650
1730991300000|2024-11-07 14:55:00|581.6|581|581.3|580.7|581.8|581.2|581|580.4|1493
1730991600000|2024-11-07 15:00:00|581.2|580.6|580.8|580.2|582|581.4|580.4|579.8|925
1730991900000|2024-11-07 15:05:00|580.9|580.3|580.8|580.2|581.2|580.6|580.2|579.6|584
1730992200000|2024-11-07 15:10:00|580.7|580.1|580.4|579.8|580.9|580.3|580.2|579.6|368
1730992500000|2024-11-07 15:15:00|580.2|579.6|580.9|580.3|581.9|581.3|580.2|579.6|658
1730992800000|2024-11-07 15:20:00|580.8|580.2|581.2|580.6|581.2|580.6|580.2|579.6|422
1730993100000|2024-11-07 15:25:00|580.9|580.3|581.4|580.8|581.6|581|580.9|580.3|337
1730993400000|2024-11-07 15:30:00|581.3|580.7|581|580.4|582|581.4|581|580.4|335
1730993700000|2024-11-07 15:35:00|581.1|580.5|580.7|580.1|581.2|580.6|580.5|579.9|248
1730994000000|2024-11-07 15:40:00|580.6|580|581|580.4|581.5|580.9|580.6|580|343
1730994300000|2024-11-07 15:45:00|581.2|580.6|581.7|581.1|581.9|581.3|580.7|580.1|467
1730994600000|2024-11-07 15:50:00|581.5|580.9|582.5|581.9|582.5|581.9|581.3|580.7|611
1730994900000|2024-11-07 15:55:00|582.3|581.7|581.7|581.1|582.5|581.9|581.5|580.9|590
1730995200000|2024-11-07 16:00:00|581.6|581|582.3|581.7|582.3|581.7|581|580.4|1239
1730995500000|2024-11-07 16:05:00|582.1|581.5|583.5|582.9|583.5|582.9|581.8|581.2|1367
1730995800000|2024-11-07 16:10:00|583.6|583|583|582.4|584.3|583.7|583|582.4|728
1730996100000|2024-11-07 16:15:00|583.1|582.5|583|582.4|583.3|582.7|582.8|582.2|111
1730996400000|2024-11-07 16:20:00|582.9|582.3|583|582.4|583|582.4|582.5|581.9|119
1730996700000|2024-11-07 16:25:00|583.3|582.7|583.3|582.7|583.8|583.2|583|582.4|103
1730997000000|2024-11-07 16:30:00|583.4|582.8|583.3|582.7|583.8|583.2|583|582.4|157
1730997300000|2024-11-07 16:35:00|583.4|582.8|583.8|583.2|584.3|583.7|583.3|582.7|312
1730997600000|2024-11-07 16:40:00|583.6|583|584.4|583.8|584.6|584|583.6|583|725
1730997900000|2024-11-07 16:45:00|584.3|583.7|585.1|584.5|585.1|584.5|584.3|583.7|347
1730998200000|2024-11-07 16:50:00|585.3|584.7|584.8|584.2|585.6|585|584.7|584.1|1370
1730998500000|2024-11-07 16:55:00|584.6|584|584.6|584|585.1|584.5|584.6|584|122
1730998800000|2024-11-07 17:00:00|584.3|583.7|585.1|584.5|585.4|584.8|584.2|583.6|510
1730999100000|2024-11-07 17:05:00|585|584.4|585.1|584.5|585.2|584.6|584.6|584|167
1730999400000|2024-11-07 17:10:00|585.2|584.6|585.1|584.5|585.2|584.6|584.9|584.3|160
1730999700000|2024-11-07 17:15:00|585.2|584.6|585.4|584.8|585.9|585.3|584.6|584|3175
1731000000000|2024-11-07 17:20:00|585.5|584.9|584.7|584.1|585.5|584.9|584.4|583.8|296
1731000300000|2024-11-07 17:25:00|584.6|584|585.3|584.7|585.3|584.7|584.5|583.9|162
1731000600000|2024-11-07 17:30:00|585.1|584.5|584.8|584.2|585.4|584.8|584.7|584.1|347
1731000900000|2024-11-07 17:35:00|584.7|584.1|584.2|583.6|584.8|584.2|584.2|583.6|388
1731001200000|2024-11-07 17:40:00|584|583.4|583.3|582.7|584.2|583.6|582.6|582|1308
1731001500000|2024-11-07 17:45:00|583.4|582.8|583.9|583.3|583.9|583.3|583.3|582.7|242
1731001800000|2024-11-07 17:50:00|584.1|583.5|583.9|583.3|584.1|583.5|583.7|583.1|143
1731002100000|2024-11-07 17:55:00|584|583.4|584|583.4|584.4|583.8|583.9|583.3|147
1731002400000|2024-11-07 18:00:00|584.1|583.5|584.9|584.3|585.3|584.7|583.9|583.3|221
1731002700000|2024-11-07 18:05:00|585|584.4|584.8|584.2|585.2|584.6|584.4|583.8|159
1731003000000|2024-11-07 18:10:00|584.7|584.1|585.5|584.9|585.5|584.9|584.4|583.8|408
1731003300000|2024-11-07 18:15:00|585.6|585|585.4|584.8|585.6|585|584.8|584.2|112
1731003600000|2024-11-07 18:20:00|585.3|584.7|584.6|584|585.3|584.7|584.6|584|444
1731003900000|2024-11-07 18:25:00|584.7|584.1|585.2|584.6|585.4|584.8|584.7|584.1|191
1731004200000|2024-11-07 18:30:00|585.4|584.8|584.6|584|585.4|584.8|584.6|584|445
1731004500000|2024-11-07 18:35:00|584.4|583.8|584.2|583.6|584.7|584.1|584.1|583.5|156
1731004800000|2024-11-07 18:40:00|584.3|583.7|584.1|583.5|584.3|583.7|583.8|583.2|175
1731005100000|2024-11-07 18:45:00|584|583.4|584.7|584.1|584.9|584.3|583.9|583.3|336
1731005400000|2024-11-07 18:50:00|584.8|584.2|584.6|584|584.8|584.2|584.4|583.8|222
1731005700000|2024-11-07 18:55:00|584.5|583.9|584.3|583.7|584.5|583.9|584.1|583.5|2759
1731006000000|2024-11-07 19:00:00|584.4|583.8|584.4|583.8|584.6|584|584|583.4|356
1731006300000|2024-11-07 19:05:00|584.1|583.5|584.2|583.6|584.6|584|584.1|583.5|384
1731006600000|2024-11-07 19:10:00|584.3|583.7|585.4|584.8|585.9|585.3|584.2|583.6|3558
1731006900000|2024-11-07 19:15:00|585.7|585.1|585.7|585.1|586.2|585.6|585.2|584.6|1757
1731027600000|2024-11-08 01:00:00|585.9|585.3|584.8|584.2|586.2|585.6|584.7|584.1|257
1731027900000|2024-11-08 01:05:00|584.7|584.1|585.1|584.5|585.8|585.2|584.7|584.1|66
1731028200000|2024-11-08 01:10:00|585|584.4|584.3|583.7|585.2|584.6|584.2|583.6|153
1731028500000|2024-11-08 01:15:00|584.2|583.6|583.9|583.3|584.3|583.7|583.7|583.1|125
1731028800000|2024-11-08 01:20:00|583.7|583.1|583.7|583.1|583.8|583.2|583.4|582.8|51
1731029100000|2024-11-08 01:25:00|583.8|583.2|584.3|583.7|584.3|583.7|583.8|583.2|16
1731029400000|2024-11-08 01:30:00|584.4|583.8|584|583.4|584.4|583.8|583.8|583.2|86
1731029700000|2024-11-08 01:35:00|584.1|583.5|584.3|583.7|584.3|583.7|584|583.4|30
1731030000000|2024-11-08 01:40:00|584.2|583.6|584.2|583.6|584.3|583.7|584|583.4|17
1731030300000|2024-11-08 01:45:00|584.6|584|585.1|584.5|585.4|584.8|584.5|583.9|503
1731030600000|2024-11-08 01:50:00|585.2|584.6|585.5|584.9|585.6|585|585.1|584.5|45
1731030900000|2024-11-08 01:55:00|585.4|584.8|585.5|584.9|585.6|585|585.3|584.7|103
1731031200000|2024-11-08 02:00:00|585.6|585|585.3|584.7|585.7|585.1|585|584.4|28
1731031500000|2024-11-08 02:05:00|585.4|584.8|585.9|585.3|585.9|585.3|585.4|584.8|15
1731031800000|2024-11-08 02:10:00|585.8|585.2|585.4|584.8|586|585.4|585.4|584.8|25
1731032100000|2024-11-08 02:15:00|585.5|584.9|586.1|585.5|586.5|585.9|585.5|584.9|54
1731032400000|2024-11-08 02:20:00|586|585.4|586.5|585.9|586.5|585.9|586|585.4|24
1731032700000|2024-11-08 02:25:00|586.4|585.8|586.4|585.8|586.4|585.8|586.1|585.5|86
1731033000000|2024-11-08 02:30:00|586.5|585.9|586.3|585.7|586.5|585.9|586|585.4|28
1731033300000|2024-11-08 02:35:00|586.4|585.8|586.3|585.7|586.5|585.9|586.3|585.7|15
1731033600000|2024-11-08 02:40:00|586.1|585.5|586.3|585.7|586.3|585.7|586|585.4|20
1731033900000|2024-11-08 02:45:00|586.4|585.8|586.5|585.9|586.6|586|586.3|585.7|37
1731034200000|2024-11-08 02:50:00|586.4|585.8|586.3|585.7|586.6|586|586.3|585.7|18
1731034500000|2024-11-08 02:55:00|586.5|585.9|587.2|586.6|587.3|586.7|586.4|585.8|123
1731034800000|2024-11-08 03:00:00|587.1|586.5|587.2|586.6|587.3|586.7|587|586.4|56
1731035100000|2024-11-08 03:05:00|587.1|586.5|586.8|586.2|587.1|586.5|586.3|585.7|15
1731035400000|2024-11-08 03:10:00|586.9|586.3|587|586.4|587|586.4|586.8|586.2|16
1731035700000|2024-11-08 03:15:00|587.1|586.5|586.8|586.2|587.3|586.7|586.8|586.2|18
1731036000000|2024-11-08 03:20:00|586.9|586.3|587|586.4|587.3|586.7|586.9|586.3|5
1731036300000|2024-11-08 03:25:00|587.1|586.5|586.7|586.1|587.1|586.5|586.3|585.7|50
1731036600000|2024-11-08 03:30:00|586.5|585.9|586.3|585.7|586.5|585.9|586.3|585.7|31
1731036900000|2024-11-08 03:35:00|586.1|585.5|586.1|585.5|586.1|585.5|586.1|585.5|6
1731037200000|2024-11-08 03:40:00|586.3|585.7|585.8|585.2|586.3|585.7|585.8|585.2|24
1731037500000|2024-11-08 03:45:00|585.9|585.3|585.4|584.8|585.9|585.3|585.4|584.8|12
1731037800000|2024-11-08 03:50:00|585.3|584.7|585.2|584.6|585.3|584.7|585.1|584.5|11
1731038100000|2024-11-08 03:55:00|585.3|584.7|585.3|584.7|585.4|584.8|585.2|584.6|8
1731038400000|2024-11-08 04:00:00|585.4|584.8|585.4|584.8|585.4|584.8|585.1|584.5|10
1731038700000|2024-11-08 04:05:00|585.3|584.7|585.4|584.8|585.4|584.8|585.3|584.7|1
1731039000000|2024-11-08 04:10:00|585.3|584.7|585.5|584.9|585.5|584.9|585.3|584.7|6
1731039300000|2024-11-08 04:15:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|4
1731039600000|2024-11-08 04:20:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|8
1731039900000|2024-11-08 04:25:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|0
1731040200000|2024-11-08 04:30:00|585.6|585|585.6|585|585.6|585|585.6|585|0
1731040500000|2024-11-08 04:35:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|2
1731040800000|2024-11-08 04:40:00|585.9|585.3|585.8|585.2|585.9|585.3|585.8|585.2|11
1731041100000|2024-11-08 04:45:00|585.9|585.3|586|585.4|586|585.4|585.9|585.3|10
1731041400000|2024-11-08 04:50:00|585.9|585.3|585.8|585.2|585.9|585.3|585.8|585.2|1
1731041700000|2024-11-08 04:55:00|585.9|585.3|585.9|585.3|585.9|585.3|585.9|585.3|3
1731042000000|2024-11-08 05:00:00|586|585.4|585.8|585.2|586|585.4|585.8|585.2|7
1731042300000|2024-11-08 05:05:00|||||||||1
1731042600000|2024-11-08 05:10:00|585.7|585.1|585.4|584.8|585.8|585.2|585.4|584.8|9
1731042900000|2024-11-08 05:15:00|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|31
1731043200000|2024-11-08 05:20:00|585.3|584.7|585.2|584.6|585.3|584.7|585.1|584.5|5
1731043500000|2024-11-08 05:25:00|585.1|584.5|583.9|583.3|585.2|584.6|583.9|583.3|77
1731043800000|2024-11-08 05:30:00|583.8|583.2|584.2|583.6|584.2|583.6|583.5|582.9|127
1731044100000|2024-11-08 05:35:00|584.3|583.7|584.1|583.5|584.4|583.8|584|583.4|28
1731044400000|2024-11-08 05:40:00|584.2|583.6|584.4|583.8|584.5|583.9|584.2|583.6|13
1731044700000|2024-11-08 05:45:00|584.2|583.6|584.3|583.7|584.5|583.9|584.2|583.6|4
1731045000000|2024-11-08 05:50:00|584.1|583.5|584|583.4|584.1|583.5|584|583.4|4
1731045300000|2024-11-08 05:55:00|583.8|583.2|583.8|583.2|583.8|583.2|583.6|583|13
1731045600000|2024-11-08 06:00:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|10
1731045900000|2024-11-08 06:05:00|583.8|583.2|583.8|583.2|584|583.4|583.8|583.2|2
1731046200000|2024-11-08 06:10:00|583.7|583.1|583.8|583.2|583.9|583.3|583.7|583.1|18
1731046500000|2024-11-08 06:15:00|583.9|583.3|584|583.4|584|583.4|583.8|583.2|13
1731046800000|2024-11-08 06:20:00|583.9|583.3|583.8|583.2|583.9|583.3|583.5|582.9|10
1731047100000|2024-11-08 06:25:00|583.9|583.3|584|583.4|584|583.4|583.8|583.2|11
1731047400000|2024-11-08 06:30:00|583.9|583.3|583.8|583.2|583.9|583.3|583.7|583.1|13
1731047700000|2024-11-08 06:35:00|||||||||8
1731048000000|2024-11-08 06:40:00|||||||||2
1731048300000|2024-11-08 06:45:00|583.9|583.3|583.4|582.8|583.9|583.3|583.3|582.7|20
1731048600000|2024-11-08 06:50:00|583.3|582.7|583.3|582.7|583.5|582.9|583.3|582.7|5
1731048900000|2024-11-08 06:55:00|583.4|582.8|583.1|582.5|583.4|582.8|583|582.4|8
1731049200000|2024-11-08 07:00:00|583.2|582.6|583.4|582.8|583.5|582.9|583|582.4|73
1731049500000|2024-11-08 07:05:00|||||||||5
1731049800000|2024-11-08 07:10:00|582.9|582.3|583.1|582.5|583.3|582.7|582.9|582.3|297
1731050100000|2024-11-08 07:15:00|583|582.4|583|582.4|583.1|582.5|582.9|582.3|15
1731050400000|2024-11-08 07:20:00|582.8|582.2|583.1|582.5|583.1|582.5|582.8|582.2|25
1731050700000|2024-11-08 07:25:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|12
1731051000000|2024-11-08 07:30:00|583|582.4|582.7|582.1|583|582.4|582.6|582|34
1731051300000|2024-11-08 07:35:00|582.8|582.2|582.8|582.2|583|582.4|582.8|582.2|10
1731051600000|2024-11-08 07:40:00|582.9|582.3|583.3|582.7|583.5|582.9|582.9|582.3|15
1731051900000|2024-11-08 07:45:00|583.4|582.8|583.6|583|583.6|583|583.2|582.6|18
1731052200000|2024-11-08 07:50:00|583.5|582.9|583.7|583.1|583.8|583.2|583.5|582.9|46
1731052500000|2024-11-08 07:55:00|583.8|583.2|584|583.4|584.1|583.5|583.7|583.1|9
1731052800000|2024-11-08 08:00:00|584.1|583.5|583.7|583.1|584.2|583.6|583.7|583.1|98
1731053100000|2024-11-08 08:05:00|583.5|582.9|583.1|582.5|583.5|582.9|583|582.4|28
1731053400000|2024-11-08 08:10:00|583.2|582.6|582.7|582.1|583.2|582.6|582.7|582.1|21
1731053700000|2024-11-08 08:15:00|582.8|582.2|583.3|582.7|583.3|582.7|582.7|582.1|81
1731054000000|2024-11-08 08:20:00|583.2|582.6|582.4|581.8|583.4|582.8|582.3|581.7|127
1731054300000|2024-11-08 08:25:00|582.5|581.9|582.5|581.9|583.1|582.5|582.2|581.6|153
1731054600000|2024-11-08 08:30:00|582.6|582|582.6|582|582.7|582.1|582.2|581.6|57
1731054900000|2024-11-08 08:35:00|582.5|581.9|582.4|581.8|582.7|582.1|582.3|581.7|16
1731055200000|2024-11-08 08:40:00|582.3|581.7|581.9|581.3|582.3|581.7|581.9|581.3|96
1731055500000|2024-11-08 08:45:00|582|581.4|582|581.4|582|581.4|581.8|581.2|30
1731055800000|2024-11-08 08:50:00|581.9|581.3|581.9|581.3|582.1|581.5|581.9|581.3|14
1731056100000|2024-11-08 08:55:00|582|581.4|582.1|581.5|582.3|581.7|582|581.4|13
1731056400000|2024-11-08 09:00:00|582.2|581.6|582.4|581.8|582.5|581.9|582.2|581.6|5
1731056700000|2024-11-08 09:05:00|582.5|581.9|582.4|581.8|582.8|582.2|582.4|581.8|83
1731057000000|2024-11-08 09:10:00|582.5|581.9|582.4|581.8|582.7|582.1|582.3|581.7|66
1731057300000|2024-11-08 09:15:00|582.3|581.7|582.5|581.9|582.7|582.1|582.3|581.7|23
1731057600000|2024-11-08 09:20:00|582.6|582|583.1|582.5|583.2|582.6|582.5|581.9|67
1731057900000|2024-11-08 09:25:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|4
1731058200000|2024-11-08 09:30:00|583.2|582.6|583.1|582.5|583.4|582.8|583|582.4|54
1731058500000|2024-11-08 09:35:00|583.4|582.8|583.4|582.8|583.4|582.8|583.4|582.8|8
1731058800000|2024-11-08 09:40:00|583.6|583|584.3|583.7|584.4|583.8|583.6|583|156
1731059100000|2024-11-08 09:45:00|584|583.4|584.2|583.6|584.5|583.9|583.5|582.9|129
1731059400000|2024-11-08 09:50:00|584.3|583.7|584.9|584.3|585|584.4|584.3|583.7|101
1731059700000|2024-11-08 09:55:00|585|584.4|585|584.4|585.5|584.9|585|584.4|24
1731060000000|2024-11-08 10:00:00|585.1|584.5|584.7|584.1|585.3|584.7|584.5|583.9|42
1731060300000|2024-11-08 10:05:00|584.8|584.2|584.6|584|584.8|584.2|584.4|583.8|32
1731060600000|2024-11-08 10:10:00|584.5|583.9|584.6|584|584.6|584|584.5|583.9|2
1731060900000|2024-11-08 10:15:00|584.4|583.8|583.1|582.5|584.4|583.8|583.1|582.5|40
1731061200000|2024-11-08 10:20:00|583.4|582.8|583.4|582.8|583.6|583|583.2|582.6|26
1731061500000|2024-11-08 10:25:00|583.5|582.9|583.6|583|583.9|583.3|583.1|582.5|37
1731061800000|2024-11-08 10:30:00|583.8|583.2|584.1|583.5|584.4|583.8|583.8|583.2|17
1731062100000|2024-11-08 10:35:00|584|583.4|583.4|582.8|584|583.4|583.4|582.8|55
1731062400000|2024-11-08 10:40:00|583.5|582.9|583.5|582.9|583.8|583.2|583.4|582.8|71
1731062700000|2024-11-08 10:45:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|104
1731063000000|2024-11-08 10:50:00|583.4|582.8|583.8|583.2|583.8|583.2|583.3|582.7|116
1731063300000|2024-11-08 10:55:00|583.9|583.3|583.8|583.2|584|583.4|583.8|583.2|79
1731063600000|2024-11-08 11:00:00|583.9|583.3|583.9|583.3|584|583.4|583.5|582.9|31
1731063900000|2024-11-08 11:05:00|583.8|583.2|583.3|582.7|584|583.4|583.3|582.7|51
1731064200000|2024-11-08 11:10:00|583.2|582.6|582.8|582.2|583.3|582.7|582.8|582.2|16
1731064500000|2024-11-08 11:15:00|582.9|582.3|582.7|582.1|582.9|582.3|582.6|582|21
1731064800000|2024-11-08 11:20:00|582.8|582.2|582.9|582.3|582.9|582.3|582.3|581.7|42
1731065100000|2024-11-08 11:25:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|2
1731065400000|2024-11-08 11:30:00|583.1|582.5|582.7|582.1|583.1|582.5|582.3|581.7|44
1731065700000|2024-11-08 11:35:00|582.8|582.2|582.7|582.1|582.9|582.3|582.6|582|26
1731066000000|2024-11-08 11:40:00|582.8|582.2|582.9|582.3|583.1|582.5|582.8|582.2|20
1731066300000|2024-11-08 11:45:00|582.8|582.2|583.2|582.6|583.2|582.6|582.7|582.1|22
1731066600000|2024-11-08 11:50:00|583.4|582.8|583.2|582.6|583.6|583|583|582.4|36
1731066900000|2024-11-08 11:55:00|583.4|582.8|583.6|583|583.6|583|583.3|582.7|20
1731067200000|2024-11-08 12:00:00|583.8|583.2|583.6|583|583.8|583.2|583.3|582.7|73
1731067500000|2024-11-08 12:05:00|583.5|582.9|583.5|582.9|583.6|583|583.4|582.8|7
1731067800000|2024-11-08 12:10:00|583.6|583|583.5|582.9|583.6|583|583.2|582.6|5
1731068100000|2024-11-08 12:15:00|583.6|583|583.5|582.9|583.6|583|583.5|582.9|5
1731068400000|2024-11-08 12:20:00|583.2|582.6|582.8|582.2|583.2|582.6|582.6|582|76
1731068700000|2024-11-08 12:25:00|582.7|582.1|583.2|582.6|583.2|582.6|582.6|582|24
1731069000000|2024-11-08 12:30:00|583.1|582.5|584.1|583.5|584.1|583.5|582.9|582.3|862
1731069300000|2024-11-08 12:35:00|584.2|583.6|584.7|584.1|585.3|584.7|584.1|583.5|1092
1731069600000|2024-11-08 12:40:00|584.5|583.9|585.5|584.9|585.5|584.9|584.5|583.9|223
1731069900000|2024-11-08 12:45:00|585.4|584.8|585.5|584.9|585.5|584.9|585|584.4|117
1731070200000|2024-11-08 12:50:00|585.3|584.7|584.9|584.3|585.5|584.9|584.7|584.1|470
1731070500000|2024-11-08 12:55:00|585|584.4|584.7|584.1|585|584.4|584.6|584|60
1731070800000|2024-11-08 13:00:00|584.5|583.9|584.2|583.6|584.7|584.1|584.2|583.6|104
1731071100000|2024-11-08 13:05:00|584.5|583.9|585.2|584.6|585.3|584.7|584.2|583.6|57
1731071400000|2024-11-08 13:10:00|585|584.4|585.3|584.7|585.6|585|585|584.4|61
1731071700000|2024-11-08 13:15:00|585.2|584.6|585.2|584.6|585.5|584.9|585|584.4|62
1731072000000|2024-11-08 13:20:00|585.3|584.7|585.9|585.3|585.9|585.3|585.2|584.6|49
1731072300000|2024-11-08 13:25:00|585.8|585.2|585.8|585.2|586.2|585.6|585.5|584.9|54
1731072600000|2024-11-08 13:30:00|585.7|585.1|585.7|585.1|586.2|585.6|585.5|584.9|50
1731072900000|2024-11-08 13:35:00|585.6|585|586.2|585.6|586.7|586.1|585.5|584.9|335
1731073200000|2024-11-08 13:40:00|586|585.4|585.5|584.9|586.2|585.6|585.5|584.9|132
1731076200000|2024-11-08 14:30:00|585.4|584.8|584.4|583.8|586.2|585.6|583.6|583|2314
1731076500000|2024-11-08 14:35:00|584.5|583.9|584.7|584.1|586|585.4|584.4|583.8|1005
1731076800000|2024-11-08 14:40:00|584.8|584.2|587.7|587.1|587.9|587.3|584.5|583.9|2245
1731077100000|2024-11-08 14:45:00|587.9|587.3|588.3|587.7|588.4|587.8|586.9|586.3|1094
1731077400000|2024-11-08 14:50:00|588.4|587.8|587.9|587.3|589.2|588.6|587.9|587.3|675
1731077700000|2024-11-08 14:55:00|587.8|587.2|588.9|588.3|589.3|588.7|587.7|587.1|519
1731078000000|2024-11-08 15:00:00|589|588.4|588|587.4|589.2|588.6|588|587.4|600
1731078300000|2024-11-08 15:05:00|588.1|587.5|587.9|587.3|588.7|588.1|587.8|587.2|648
1731078600000|2024-11-08 15:10:00|587.8|587.2|586.5|585.9|588.2|587.6|586.5|585.9|1159
1731078900000|2024-11-08 15:15:00|586.6|586|586.3|585.7|586.6|586|584.9|584.3|928
1731079200000|2024-11-08 15:20:00|586.2|585.6|585.6|585|586.4|585.8|585.4|584.8|516
1731079500000|2024-11-08 15:25:00|585.7|585.1|585.9|585.3|586.1|585.5|585.5|584.9|196
1731079800000|2024-11-08 15:30:00|586|585.4|586|585.4|586.4|585.8|585.4|584.8|305
1731080100000|2024-11-08 15:35:00|585.9|585.3|586.4|585.8|586.7|586.1|585.5|584.9|219
1731080400000|2024-11-08 15:40:00|586.3|585.7|586.7|586.1|587.2|586.6|586.2|585.6|572
1731080700000|2024-11-08 15:45:00|586.8|586.2|587.8|587.2|587.9|587.3|586.8|586.2|453
1731081000000|2024-11-08 15:50:00|587.9|587.3|586.7|586.1|587.9|587.3|586.1|585.5|594
1731081300000|2024-11-08 15:55:00|586.9|586.3|586.6|586|587.4|586.8|586.6|586|273
1731081600000|2024-11-08 16:00:00|586.4|585.8|586.9|586.3|587.3|586.7|586.1|585.5|1607
1731081900000|2024-11-08 16:05:00|587.1|586.5|588.6|588|588.7|588.1|587|586.4|419
1731082200000|2024-11-08 16:10:00|588.7|588.1|588.1|587.5|588.7|588.1|587.8|587.2|238
1731082500000|2024-11-08 16:15:00|588|587.4|587.9|587.3|588.7|588.1|587.7|587.1|319
1731082800000|2024-11-08 16:20:00|587.8|587.2|586.6|586|587.9|587.3|586.4|585.8|1148
1731083100000|2024-11-08 16:25:00|586.5|585.9|585.5|584.9|586.6|586|585.4|584.8|1237
1731083400000|2024-11-08 16:30:00|585.4|584.8|586.7|586.1|586.9|586.3|585.1|584.5|425
1731083700000|2024-11-08 16:35:00|586.4|585.8|586.7|586.1|587|586.4|586.4|585.8|711
1731084000000|2024-11-08 16:40:00|586.6|586|586.8|586.2|587|586.4|586.1|585.5|462
1731084300000|2024-11-08 16:45:00|586.9|586.3|587.5|586.9|587.7|587.1|586.7|586.1|191
1731084600000|2024-11-08 16:50:00|587.4|586.8|587.2|586.6|587.5|586.9|586.7|586.1|313
1731084900000|2024-11-08 16:55:00|587.4|586.8|587.7|587.1|588|587.4|587|586.4|566
1731085200000|2024-11-08 17:00:00|587.8|587.2|588.9|588.3|590.7|589.5|586.1|585.5|1176
1731085500000|2024-11-08 17:05:00|589|588.4|590.9|590.3|590.9|590.3|588.9|588.3|3314
1731085800000|2024-11-08 17:10:00|591.1|590.5|588.8|588.2|591.1|590.5|588.6|588|1026
1731086100000|2024-11-08 17:15:00|588.6|588|587.5|586.9|589.1|588.5|586.3|585.7|610
1731086400000|2024-11-08 17:20:00|587.4|586.8|583.1|582.5|587.4|586.8|583|582.4|1015
1731086700000|2024-11-08 17:25:00|583|582.4|582.8|582.2|583.5|582.9|581.4|580.8|996
1731087000000|2024-11-08 17:30:00|582.6|582|582.6|582|584|583.4|582.3|581.7|714
1731087300000|2024-11-08 17:35:00|582.7|582.1|582|581.4|583.3|582.7|581.5|580.9|517
1731087600000|2024-11-08 17:40:00|582.3|581.7|579.7|579.1|582.7|582.1|579.7|579.1|459
1731087900000|2024-11-08 17:45:00|579.6|579|580.3|579.7|580.7|580.1|579.5|578.9|639
1731088200000|2024-11-08 17:50:00|580.2|579.6|582.9|582.3|583.3|582.7|580.2|579.6|2117
1731088500000|2024-11-08 17:55:00|583|582.4|584.2|583.6|584.5|583.9|582.6|582|520
1731088800000|2024-11-08 18:00:00|584.3|583.7|584.3|583.7|584.7|584.1|583.6|583|655
1731089100000|2024-11-08 18:05:00|584.4|583.8|585.5|584.9|585.6|585|584.3|583.7|594
1731089400000|2024-11-08 18:10:00|585.7|585.1|585.3|584.7|586|585.4|584.7|584.1|306
1731089700000|2024-11-08 18:15:00|585.2|584.6|583.6|583|585.2|584.6|583.6|583|523
1731090000000|2024-11-08 18:20:00|583.7|583.1|584|583.4|584.2|583.6|583.5|582.9|182
1731090300000|2024-11-08 18:25:00|583.7|583.1|584.2|583.6|584.4|583.8|583.6|583|163
1731090600000|2024-11-08 18:30:00|584.4|583.8|585|584.4|585.2|584.6|584.4|583.8|229
1731090900000|2024-11-08 18:35:00|584.8|584.2|583.7|583.1|585|584.4|583.5|582.9|167
1731091200000|2024-11-08 18:40:00|583.8|583.2|583.7|583.1|584|583.4|583.5|582.9|173
1731091500000|2024-11-08 18:45:00|584|583.4|584.2|583.6|584.5|583.9|583.5|582.9|368
1731091800000|2024-11-08 18:50:00|584.4|583.8|584|583.4|584.5|583.9|583.7|583.1|781
1731092100000|2024-11-08 18:55:00|583.9|583.3|584.7|584.1|584.8|584.2|583.7|583.1|718
1731092400000|2024-11-08 19:00:00|584.8|584.2|584.8|584.2|585.5|584.9|584.5|583.9|496
1731092700000|2024-11-08 19:05:00|584.6|584|584.3|583.7|585|584.4|584|583.4|861
1731093000000|2024-11-08 19:10:00|584|583.4|584.8|584.2|585.5|584.9|584|583.4|2162
1731093300000|2024-11-08 19:15:00|584.9|584.3|584.7|584.1|585.3|584.7|584.5|583.9|933
1731286800000|2024-11-11 01:00:00|584.8|584.2|581.4|580.8|585.3|584.7|581.2|580.6|583
1731287100000|2024-11-11 01:05:00|581.7|581.1|579.1|578.5|581.8|581.2|578.9|578.3|298
1731287400000|2024-11-11 01:10:00|579|578.4|579.2|578.6|579.2|578.6|578.9|578.3|184
1731287700000|2024-11-11 01:15:00|578.9|578.3|578.9|578.3|579.2|578.6|578.4|577.8|105
1731288000000|2024-11-11 01:20:00|578.8|578.2|579.7|579.1|579.7|579.1|578.5|577.9|50
1731288300000|2024-11-11 01:25:00|579.6|579|580.1|579.5|580.1|579.5|579.3|578.7|24
1731288600000|2024-11-11 01:30:00|580|579.4|579.5|578.9|580|579.4|579.2|578.6|31
1731288900000|2024-11-11 01:35:00|579.7|579.1|580|579.4|580|579.4|579.7|579.1|26
1731289200000|2024-11-11 01:40:00|579.9|579.3|580|579.4|580.1|579.5|579.8|579.2|48
1731289500000|2024-11-11 01:45:00|579.9|579.3|579.7|579.1|580|579.4|579.7|579.1|30
1731289800000|2024-11-11 01:50:00|579.8|579.2|579.4|578.8|579.9|579.3|579.4|578.8|16
1731290100000|2024-11-11 01:55:00|579.5|578.9|578.7|578.1|579.5|578.9|578.6|578|416
1731290400000|2024-11-11 02:00:00|578.6|578|578.6|578|578.7|578.1|578.4|577.8|37
1731290700000|2024-11-11 02:05:00|578.7|578.1|578.1|577.5|578.9|578.3|578.1|577.5|170
1731291000000|2024-11-11 02:10:00|578.2|577.6|578.6|578|578.6|578|578.1|577.5|17
1731291300000|2024-11-11 02:15:00|578.9|578.3|578.4|577.8|578.9|578.3|578.4|577.8|8
1731291600000|2024-11-11 02:20:00|578.1|577.5|578|577.4|578.2|577.6|577.9|577.3|70
1731291900000|2024-11-11 02:25:00|578.1|577.5|578.4|577.8|578.4|577.8|577.9|577.3|40
1731292200000|2024-11-11 02:30:00|578.2|577.6|578.9|578.3|579.3|578.7|578.1|577.5|121
1731292500000|2024-11-11 02:35:00|579|578.4|578.9|578.3|579.1|578.5|578.9|578.3|15
1731292800000|2024-11-11 02:40:00|578.8|578.2|578.8|578.2|578.9|578.3|578.6|578|22
1731293100000|2024-11-11 02:45:00|578.9|578.3|578.6|578|578.9|578.3|578.6|578|15
1731293400000|2024-11-11 02:50:00|578.8|578.2|578.8|578.2|578.9|578.3|578.6|578|34
1731293700000|2024-11-11 02:55:00|578.6|578|579|578.4|579|578.4|578.6|578|14
1731294000000|2024-11-11 03:00:00|578.9|578.3|579.1|578.5|579.1|578.5|578.9|578.3|7
1731294300000|2024-11-11 03:05:00|578.9|578.3|579.3|578.7|579.3|578.7|578.9|578.3|15
1731294600000|2024-11-11 03:10:00|579.1|578.5|579.1|578.5|579.3|578.7|579|578.4|30
1731294900000|2024-11-11 03:15:00|579.2|578.6|579.4|578.8|579.9|579.3|579|578.4|40
1731295200000|2024-11-11 03:20:00|579.3|578.7|579|578.4|579.3|578.7|579|578.4|21
1731295500000|2024-11-11 03:25:00|579.2|578.6|579.2|578.6|579.2|578.6|579|578.4|5
1731295800000|2024-11-11 03:30:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|16
1731296100000|2024-11-11 03:35:00|578.8|578.2|578.7|578.1|578.8|578.2|578.5|577.9|71
1731296400000|2024-11-11 03:40:00|578.6|578|578.8|578.2|578.8|578.2|578.6|578|33
1731296700000|2024-11-11 03:45:00|578.9|578.3|578.8|578.2|578.9|578.3|578.8|578.2|5
1731297000000|2024-11-11 03:50:00|||||||||1
1731297300000|2024-11-11 03:55:00|578.9|578.3|579|578.4|579|578.4|578.9|578.3|6
1731297600000|2024-11-11 04:00:00|578.9|578.3|578.8|578.2|578.9|578.3|578.8|578.2|22
1731297900000|2024-11-11 04:05:00|578.7|578.1|578.5|577.9|578.8|578.2|578.5|577.9|17
1731298200000|2024-11-11 04:10:00|578.6|578|578.5|577.9|578.6|578|578.1|577.5|67
1731298500000|2024-11-11 04:15:00|578.6|578|578|577.4|578.8|578.2|577.9|577.3|204
1731298800000|2024-11-11 04:20:00|577.9|577.3|578.1|577.5|578.4|577.8|577.9|577.3|39
1731299100000|2024-11-11 04:25:00|577.6|577|576|575.4|577.6|577|575.7|575.1|411
1731299400000|2024-11-11 04:30:00|575.7|575.1|575.7|575.1|576|575.4|575.7|575.1|217
1731299700000|2024-11-11 04:35:00|575.9|575.3|575.7|575.1|575.9|575.3|575.7|575.1|46
1731300000000|2024-11-11 04:40:00|576|575.4|576|575.4|576|575.4|576|575.4|52
1731300300000|2024-11-11 04:45:00|||||||||26
1731300600000|2024-11-11 04:50:00|575.7|575.1|575.7|575.1|575.7|575.1|575.7|575.1|32
1731300900000|2024-11-11 04:55:00|575.9|575.3|575.7|575.1|575.9|575.3|575.7|575.1|28
1731301200000|2024-11-11 05:00:00|576|575.4|576|575.4|576.1|575.5|576|575.4|4
1731301500000|2024-11-11 05:05:00|576.1|575.5|576.5|575.9|576.6|576|576|575.4|158
1731301800000|2024-11-11 05:10:00|576.6|576|576.6|576|576.6|576|576.5|575.9|47
1731302100000|2024-11-11 05:15:00|576.5|575.9|576.5|575.9|576.5|575.9|576.5|575.9|10
1731302400000|2024-11-11 05:20:00|576.6|576|576|575.4|576.6|576|576|575.4|91
1731302700000|2024-11-11 05:25:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|39
1731303000000|2024-11-11 05:30:00|576.6|576|576.1|575.5|576.8|576.2|576.1|575.5|57
1731303300000|2024-11-11 05:35:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|23
1731303600000|2024-11-11 05:40:00|576.1|575.5|575.9|575.3|576.3|575.7|575.3|574.7|229
1731303900000|2024-11-11 05:45:00|575.8|575.2|575.6|575|576|575.4|575.5|574.9|42
1731304200000|2024-11-11 05:50:00|575.5|574.9|575.7|575.1|575.7|575.1|575.5|574.9|9
1731304500000|2024-11-11 05:55:00|575.6|575|575.8|575.2|575.8|575.2|575.6|575|23
1731304800000|2024-11-11 06:00:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|21
1731305100000|2024-11-11 06:05:00|576|575.4|575.8|575.2|576.2|575.6|575.8|575.2|36
1731305400000|2024-11-11 06:10:00|575.9|575.3|575.9|575.3|576.4|575.8|575.8|575.2|74
1731305700000|2024-11-11 06:15:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|42
1731306000000|2024-11-11 06:20:00|576.1|575.5|576|575.4|576.3|575.7|575.9|575.3|15
1731306300000|2024-11-11 06:25:00|576.1|575.5|576|575.4|576.1|575.5|576|575.4|7
1731306600000|2024-11-11 06:30:00|576.3|575.7|576.1|575.5|576.4|575.8|576|575.4|40
1731306900000|2024-11-11 06:35:00|576|575.4|576.1|575.5|576.1|575.5|575.9|575.3|11
1731307200000|2024-11-11 06:40:00|576|575.4|576|575.4|576|575.4|576|575.4|7
1731307500000|2024-11-11 06:45:00|575.9|575.3|575.9|575.3|576|575.4|575.9|575.3|8
1731307800000|2024-11-11 06:50:00|576|575.4|575.8|575.2|576|575.4|575.8|575.2|9
1731308100000|2024-11-11 06:55:00|575.9|575.3|576|575.4|576|575.4|575.9|575.3|60
1731308400000|2024-11-11 07:00:00|575.9|575.3|575.7|575.1|576|575.4|575.7|575.1|60
1731308700000|2024-11-11 07:05:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|33
1731309000000|2024-11-11 07:10:00|575.6|575|575.7|575.1|575.7|575.1|575.6|575|1
1731309300000|2024-11-11 07:15:00|575.5|574.9|575.5|574.9|575.5|574.9|575.2|574.6|47
1731309600000|2024-11-11 07:20:00|575.4|574.8|575.9|575.3|576.1|575.5|575.2|574.6|80
1731309900000|2024-11-11 07:25:00|576|575.4|576.1|575.5|576.3|575.7|575.9|575.3|10
1731310200000|2024-11-11 07:30:00|576.2|575.6|576.2|575.6|576.2|575.6|576.1|575.5|4
1731310500000|2024-11-11 07:35:00|576.1|575.5|576.3|575.7|576.3|575.7|576|575.4|41
1731310800000|2024-11-11 07:40:00|576.4|575.8|576.8|576.2|577.2|576.6|576.4|575.8|87
1731311100000|2024-11-11 07:45:00|576.7|576.1|577|576.4|577|576.4|576.6|576|41
1731311400000|2024-11-11 07:50:00|576.8|576.2|576.8|576.2|576.8|576.2|576.5|575.9|37
1731311700000|2024-11-11 07:55:00|576.9|576.3|577|576.4|577.3|576.7|576.9|576.3|84
1731312000000|2024-11-11 08:00:00|577.1|576.5|577.4|576.8|577.5|576.9|576.9|576.3|59
1731312300000|2024-11-11 08:05:00|577.7|577.1|576.9|576.3|578|577.4|576.8|576.2|177
1731312600000|2024-11-11 08:10:00|576.8|576.2|576.7|576.1|577|576.4|576.4|575.8|51
1731312900000|2024-11-11 08:15:00|576.6|576|576.6|576|576.8|576.2|576.4|575.8|21
1731313200000|2024-11-11 08:20:00|576.5|575.9|576.7|576.1|577.1|576.5|576.3|575.7|165
1731313500000|2024-11-11 08:25:00|576.5|575.9|576.4|575.8|576.5|575.9|576|575.4|60
1731313800000|2024-11-11 08:30:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|60
1731314100000|2024-11-11 08:35:00|576.3|575.7|576.5|575.9|576.5|575.9|576|575.4|84
1731314400000|2024-11-11 08:40:00|576.6|576|576.2|575.6|576.6|576|576|575.4|69
1731314700000|2024-11-11 08:45:00|576.3|575.7|576.1|575.5|576.4|575.8|576.1|575.5|22
1731315000000|2024-11-11 08:50:00|576.2|575.6|576.1|575.5|576.9|576.3|576.1|575.5|100
1731315300000|2024-11-11 08:55:00|576.2|575.6|575.6|575|576.2|575.6|575.6|575|115
1731315600000|2024-11-11 09:00:00|575.8|575.2|576.3|575.7|577|576.4|575.8|575.2|239
1731315900000|2024-11-11 09:05:00|576.2|575.6|576.2|575.6|576.4|575.8|576.1|575.5|23
1731316200000|2024-11-11 09:10:00|576.1|575.5|576.1|575.5|576.6|576|576.1|575.5|44
1731316500000|2024-11-11 09:15:00|576|575.4|575.9|575.3|576.1|575.5|575.8|575.2|109
1731316800000|2024-11-11 09:20:00|575.7|575.1|575.9|575.3|576|575.4|575.5|574.9|74
1731317100000|2024-11-11 09:25:00|576|575.4|575.5|574.9|576|575.4|575.5|574.9|83
1731317400000|2024-11-11 09:30:00|575.7|575.1|575.5|574.9|575.7|575.1|575.5|574.9|30
1731317700000|2024-11-11 09:35:00|575.2|574.6|575.1|574.5|575.3|574.7|575.1|574.5|40
1731318000000|2024-11-11 09:40:00|575|574.4|575|574.4|575|574.4|574.7|574.1|147
1731318300000|2024-11-11 09:45:00|575.2|574.6|575.6|575|576.4|575.8|575.2|574.6|216
1731318600000|2024-11-11 09:50:00|575.9|575.3|576.4|575.8|576.7|576.1|575.9|575.3|57
1731318900000|2024-11-11 09:55:00|576.3|575.7|576.7|576.1|577.1|576.5|576.1|575.5|105
1731319200000|2024-11-11 10:00:00|576.6|576|577.5|576.9|577.7|577.1|576.6|576|104
1731319500000|2024-11-11 10:05:00|577.4|576.8|578.1|577.5|578.6|578|577.4|576.8|219
1731319800000|2024-11-11 10:10:00|578.2|577.6|577.5|576.9|578.2|577.6|577.4|576.8|49
1731320100000|2024-11-11 10:15:00|577.4|576.8|577.6|577|577.7|577.1|576.9|576.3|64
1731320400000|2024-11-11 10:20:00|577.5|576.9|577.3|576.7|577.7|577.1|577|576.4|16
1731320700000|2024-11-11 10:25:00|577.1|576.5|577|576.4|577.3|576.7|576.9|576.3|16
1731321000000|2024-11-11 10:30:00|576.9|576.3|577|576.4|577.3|576.7|576.9|576.3|26
1731321300000|2024-11-11 10:35:00|576.9|576.3|576.5|575.9|577|576.4|576.4|575.8|20
1731321600000|2024-11-11 10:40:00|576.6|576|576.5|575.9|576.6|576|576.1|575.5|22
1731321900000|2024-11-11 10:45:00|576.4|575.8|576.8|576.2|576.9|576.3|576.4|575.8|12
1731322200000|2024-11-11 10:50:00|576.5|575.9|576.1|575.5|576.8|576.2|576.1|575.5|23
1731322500000|2024-11-11 10:55:00|576|575.4|576|575.4|576.3|575.7|575.9|575.3|52
1731322800000|2024-11-11 11:00:00|576.1|575.5|575.9|575.3|576.1|575.5|575.9|575.3|30
1731323100000|2024-11-11 11:05:00|576|575.4|575.6|575|576.2|575.6|575.3|574.7|57
1731323400000|2024-11-11 11:10:00|575.7|575.1|575.7|575.1|576|575.4|575.5|574.9|45
1731323700000|2024-11-11 11:15:00|575.8|575.2|575.9|575.3|576.2|575.6|575.8|575.2|39
1731324000000|2024-11-11 11:20:00|575.8|575.2|575.5|574.9|575.8|575.2|575.5|574.9|49
1731324300000|2024-11-11 11:25:00|575.3|574.7|574.8|574.2|575.4|574.8|574.5|573.9|253
1731324600000|2024-11-11 11:30:00|575|574.4|575|574.4|575|574.4|574.7|574.1|66
1731324900000|2024-11-11 11:35:00|575.3|574.7|576|575.4|576|575.4|575|574.4|56
1731325200000|2024-11-11 11:40:00|575.9|575.3|575.5|574.9|576.2|575.6|575.4|574.8|265
1731325500000|2024-11-11 11:45:00|575.6|575|576.2|575.6|576.3|575.7|575.5|574.9|59
1731325800000|2024-11-11 11:50:00|576.1|575.5|576.8|576.2|577.1|576.5|576.1|575.5|126
1731326100000|2024-11-11 11:55:00|576.7|576.1|576.8|576.2|577.3|576.7|576.4|575.8|96
1731326400000|2024-11-11 12:00:00|576.9|576.3|576|575.4|577|576.4|576|575.4|68
1731326700000|2024-11-11 12:05:00|576.2|575.6|576.2|575.6|576.3|575.7|576|575.4|55
1731327000000|2024-11-11 12:10:00|576.3|575.7|576|575.4|576.4|575.8|576|575.4|55
1731327300000|2024-11-11 12:15:00|576.1|575.5|574.9|574.3|576.3|575.7|574.9|574.3|94
1731327600000|2024-11-11 12:20:00|574.8|574.2|575|574.4|575.3|574.7|574.8|574.2|112
1731327900000|2024-11-11 12:25:00|574.9|574.3|574.5|573.9|574.9|574.3|573.9|573.3|112
1731328200000|2024-11-11 12:30:00|574.4|573.8|573.9|573.3|574.5|573.9|573.9|573.3|116
1731328500000|2024-11-11 12:35:00|573.8|573.2|574|573.4|574.3|573.7|573.8|573.2|172
1731328800000|2024-11-11 12:40:00|574.1|573.5|574.1|573.5|574.5|573.9|574|573.4|126
1731329100000|2024-11-11 12:45:00|574.2|573.6|574|573.4|574.3|573.7|574|573.4|73
1731329400000|2024-11-11 12:50:00|574.2|573.6|573|572.4|574.3|573.7|572.8|572.2|289
1731329700000|2024-11-11 12:55:00|572.9|572.3|572.5|571.9|573|572.4|572.5|571.9|298
1731330000000|2024-11-11 13:00:00|572.6|572|571.9|571.3|572.8|572.2|570.7|570.1|591
1731330300000|2024-11-11 13:05:00|572|571.4|571.3|570.7|572.2|571.6|571.3|570.7|176
1731330600000|2024-11-11 13:10:00|571.4|570.8|572.4|571.8|572.4|571.8|571.4|570.8|231
1731330900000|2024-11-11 13:15:00|572.1|571.5|572.4|571.8|572.6|572|572.1|571.5|112
1731331200000|2024-11-11 13:20:00|572.6|572|573.2|572.6|573.5|572.9|572.5|571.9|181
1731331500000|2024-11-11 13:25:00|573.1|572.5|572.9|572.3|573.4|572.8|572.7|572.1|80
1731331800000|2024-11-11 13:30:00|573.1|572.5|572.8|572.2|574|573.4|572.8|572.2|164
1731332100000|2024-11-11 13:35:00|573|572.4|572.7|572.1|573.1|572.5|572.3|571.7|192
1731332400000|2024-11-11 13:40:00|572.6|572|572.9|572.3|573.1|572.5|572.6|572|408
1731335400000|2024-11-11 14:30:00|572.3|571.7|570.3|569.7|572.3|571.7|569.5|568.9|2056
1731335700000|2024-11-11 14:35:00|570.4|569.8|570.2|569.6|571.1|570.5|568.5|567.9|1417
1731336000000|2024-11-11 14:40:00|570|569.4|569|568.4|570.5|569.9|569|568.4|568
1731336300000|2024-11-11 14:45:00|568.8|568.2|569.9|569.3|569.9|569.3|568|567.4|2332
1731336600000|2024-11-11 14:50:00|569.8|569.2|570.5|569.9|570.6|570|569.6|569|2534
1731336900000|2024-11-11 14:55:00|570.4|569.8|568.8|568.2|570.6|570|568.6|568|587
1731337200000|2024-11-11 15:00:00|568.7|568.1|569.1|568.5|569.3|568.7|568.1|567.5|725
1731337500000|2024-11-11 15:05:00|569|568.4|570.4|569.8|570.4|569.8|568.7|568.1|1242
1731337800000|2024-11-11 15:10:00|570.5|569.9|569.4|568.8|570.7|570.1|569.4|568.8|497
1731338100000|2024-11-11 15:15:00|569.2|568.6|569.1|568.5|569.8|569.2|568.8|568.2|552
1731338400000|2024-11-11 15:20:00|569.4|568.8|569.7|569.1|569.8|569.2|569.2|568.6|826
1731338700000|2024-11-11 15:25:00|569.5|568.9|568.4|567.8|569.7|569.1|568.4|567.8|274
1731339000000|2024-11-11 15:30:00|568.7|568.1|569.4|568.8|570.3|569.7|568.2|567.6|622
1731339300000|2024-11-11 15:35:00|569.6|569|568.9|568.3|569.7|569.1|568.4|567.8|401
1731339600000|2024-11-11 15:40:00|568.7|568.1|568.2|567.6|568.7|568.1|568.2|567.6|309
1731339900000|2024-11-11 15:45:00|568.4|567.8|565.9|565.3|568.4|567.8|565.7|565.1|823
1731340200000|2024-11-11 15:50:00|565.8|565.2|566.7|566.1|566.9|566.3|565.7|565.1|1119
1731340500000|2024-11-11 15:55:00|566.4|565.8|566.4|565.8|566.7|566.1|565.9|565.3|590
1731340800000|2024-11-11 16:00:00|566.2|565.6|566.6|566|566.7|566.1|565.9|565.3|604
1731341100000|2024-11-11 16:05:00|566.5|565.9|567.3|566.7|567.5|566.9|566.2|565.6|1473
1731341400000|2024-11-11 16:10:00|567.5|566.9|567.3|566.7|568|567.4|567|566.4|399
1731341700000|2024-11-11 16:15:00|567.2|566.6|566.3|565.7|567.3|566.7|566.3|565.7|333
1731342000000|2024-11-11 16:20:00|566.4|565.8|566.4|565.8|567.1|566.5|566.2|565.6|515
1731342300000|2024-11-11 16:25:00|566.3|565.7|567.7|567.1|567.9|567.3|566.3|565.7|406
1731342600000|2024-11-11 16:30:00|567.6|567|569.1|568.5|569.5|568.9|567.6|567|1100
1731342900000|2024-11-11 16:35:00|569.2|568.6|569.3|568.7|569.5|568.9|568.6|568|604
1731343200000|2024-11-11 16:40:00|569.2|568.6|569.5|568.9|570.8|570.2|569|568.4|570
1731343500000|2024-11-11 16:45:00|569.4|568.8|569.5|568.9|570|569.4|569|568.4|628
1731343800000|2024-11-11 16:50:00|569.4|568.8|570|569.4|570|569.4|568.9|568.3|468
1731344100000|2024-11-11 16:55:00|570.1|569.5|569.9|569.3|570.5|569.9|569.5|568.9|634
1731344400000|2024-11-11 17:00:00|570|569.4|571.2|570.6|571.4|570.8|569.8|569.2|616
1731344700000|2024-11-11 17:05:00|571.4|570.8|572.7|572.1|572.7|572.1|571.4|570.8|644
1731345000000|2024-11-11 17:10:00|572.9|572.3|573.3|572.7|573.8|573.2|572.5|571.9|850
1731345300000|2024-11-11 17:15:00|573.2|572.6|573.1|572.5|573.2|572.6|572.5|571.9|300
1731345600000|2024-11-11 17:20:00|573.2|572.6|574.5|573.9|574.5|573.9|573.1|572.5|688
1731345900000|2024-11-11 17:25:00|574.8|574.2|575.1|574.5|575.8|575.2|574.8|574.2|709
1731346200000|2024-11-11 17:30:00|575.3|574.7|575.8|575.2|576|575.4|575.1|574.5|359
1731346500000|2024-11-11 17:35:00|575.9|575.3|576.3|575.7|576.3|575.7|575.5|574.9|435
1731346800000|2024-11-11 17:40:00|576.5|575.9|576.3|575.7|576.9|576.3|576.1|575.5|752
1731347100000|2024-11-11 17:45:00|576|575.4|576.5|575.9|576.8|576.2|576|575.4|325
1731347400000|2024-11-11 17:50:00|576.3|575.7|575.8|575.2|576.3|575.7|575.5|574.9|483
1731347700000|2024-11-11 17:55:00|575.6|575|574.8|574.2|575.8|575.2|574.5|573.9|466
1731348000000|2024-11-11 18:00:00|574.6|574|575|574.4|575.3|574.7|574.3|573.7|428
1731348300000|2024-11-11 18:05:00|574.9|574.3|575|574.4|575.7|575.1|574.8|574.2|449
1731348600000|2024-11-11 18:10:00|575.1|574.5|574.7|574.1|575.3|574.7|574.5|573.9|583
1731348900000|2024-11-11 18:15:00|574.8|574.2|573.7|573.1|574.9|574.3|573.3|572.7|869
1731349200000|2024-11-11 18:20:00|573.8|573.2|573.5|572.9|574|573.4|573.3|572.7|536
1731349500000|2024-11-11 18:25:00|573.7|573.1|574.5|573.9|574.5|573.9|573.6|573|953
1731349800000|2024-11-11 18:30:00|574.6|574|575.3|574.7|575.5|574.9|574.6|574|496
1731350100000|2024-11-11 18:35:00|575.4|574.8|575.2|574.6|575.5|574.9|575|574.4|236
1731350400000|2024-11-11 18:40:00|575.3|574.7|575.4|574.8|575.8|575.2|575|574.4|338
1731350700000|2024-11-11 18:45:00|575.5|574.9|576|575.4|576|575.4|575.4|574.8|485
1731351000000|2024-11-11 18:50:00|576.2|575.6|576|575.4|576.2|575.6|575.4|574.8|533
1731351300000|2024-11-11 18:55:00|576.2|575.6|577|576.4|577.2|576.6|576.2|575.6|664
1731351600000|2024-11-11 19:00:00|576.7|576.1|577.5|576.9|577.8|577.2|576.5|575.9|876
1731351900000|2024-11-11 19:05:00|577.7|577.1|578.3|577.7|578.8|578.2|577.7|577.1|1003
1731352200000|2024-11-11 19:10:00|578.2|577.6|578.2|577.6|578.8|578.2|577.8|577.2|3339
1731352500000|2024-11-11 19:15:00|578.3|577.7|577.3|576.7|578.4|577.8|577.1|576.5|1801
1731373200000|2024-11-12 01:00:00|577.7|577.1|579.7|579.1|580|579.4|577|576.4|416
1731373500000|2024-11-12 01:05:00|579.8|579.2|580.2|579.6|580.4|579.8|579.8|579.2|169
1731373800000|2024-11-12 01:10:00|580.3|579.7|580.4|579.8|580.7|580.1|580.2|579.6|108
1731374100000|2024-11-12 01:15:00|580.3|579.7|579.6|579|580.3|579.7|579.5|578.9|60
1731374400000|2024-11-12 01:20:00|579.5|578.9|579.6|579|579.9|579.3|579.5|578.9|143
1731374700000|2024-11-12 01:25:00|579.4|578.8|579.1|578.5|579.4|578.8|579|578.4|23
1731375000000|2024-11-12 01:30:00|579|578.4|578.9|578.3|579.1|578.5|578.9|578.3|17
1731375300000|2024-11-12 01:35:00|578.6|578|578.9|578.3|578.9|578.3|578.4|577.8|71
1731375600000|2024-11-12 01:40:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|4
1731375900000|2024-11-12 01:45:00|578.8|578.2|578.9|578.3|579.1|578.5|578.8|578.2|10
1731376200000|2024-11-12 01:50:00|578.7|578.1|578.5|577.9|578.8|578.2|578.5|577.9|12
1731376500000|2024-11-12 01:55:00|578.6|578|578.4|577.8|578.6|578|578.4|577.8|9
1731376800000|2024-11-12 02:00:00|578.5|577.9|578.6|578|578.6|578|578.4|577.8|16
1731377100000|2024-11-12 02:05:00|578.4|577.8|578.3|577.7|578.4|577.8|578.3|577.7|42
1731377400000|2024-11-12 02:10:00|578.4|577.8|578.4|577.8|578.6|578|578.4|577.8|21
1731377700000|2024-11-12 02:15:00|578.5|577.9|578.8|578.2|578.8|578.2|578.5|577.9|3
1731378000000|2024-11-12 02:20:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|1
1731378300000|2024-11-12 02:25:00|578.8|578.2|578.5|577.9|578.8|578.2|578.5|577.9|2
1731378600000|2024-11-12 02:30:00|578.4|577.8|578.4|577.8|578.5|577.9|578.4|577.8|1
1731378900000|2024-11-12 02:35:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|14
1731379200000|2024-11-12 02:40:00|578.2|577.6|578.3|577.7|578.3|577.7|578.2|577.6|8
1731379500000|2024-11-12 02:45:00|578.1|577.5|578|577.4|578.1|577.5|577.9|577.3|19
1731379800000|2024-11-12 02:50:00|578.1|577.5|578.9|578.3|578.9|578.3|578|577.4|16
1731380100000|2024-11-12 02:55:00|578.8|578.2|578.5|577.9|578.8|578.2|578.5|577.9|6
1731380400000|2024-11-12 03:00:00|578.7|578.1|578.3|577.7|578.7|578.1|578.3|577.7|11
1731380700000|2024-11-12 03:05:00|578.2|577.6|578.3|577.7|578.4|577.8|577.9|577.3|50
1731381000000|2024-11-12 03:10:00|578.4|577.8|577.9|577.3|578.4|577.8|577.7|577.1|62
1731381300000|2024-11-12 03:15:00|577.8|577.2|577.8|577.2|578|577.4|577.8|577.2|13
1731381600000|2024-11-12 03:20:00|577.7|577.1|577.5|576.9|577.7|577.1|577.4|576.8|23
1731381900000|2024-11-12 03:25:00|577.6|577|577.8|577.2|577.8|577.2|577.6|577|2
1731382200000|2024-11-12 03:30:00|577.9|577.3|578.1|577.5|578.1|577.5|577.8|577.2|45
1731382500000|2024-11-12 03:35:00|578|577.4|578|577.4|578|577.4|578|577.4|2
1731382800000|2024-11-12 03:40:00|578.1|577.5|577.9|577.3|578.1|577.5|577.8|577.2|8
1731383100000|2024-11-12 03:45:00|577.8|577.2|577.8|577.2|577.8|577.2|577.8|577.2|0
1731383400000|2024-11-12 03:50:00|577.9|577.3|577.8|577.2|577.9|577.3|577.8|577.2|3
1731383700000|2024-11-12 03:55:00|577.9|577.3|577.8|577.2|577.9|577.3|577.8|577.2|8
1731384000000|2024-11-12 04:00:00|577.9|577.3|578.7|578.1|578.8|578.2|577.9|577.3|17
1731384300000|2024-11-12 04:05:00|578.8|578.2|578.9|578.3|578.9|578.3|578.7|578.1|18
1731384600000|2024-11-12 04:10:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|1
1731384900000|2024-11-12 04:15:00|578.9|578.3|579.2|578.6|579.3|578.7|578.9|578.3|29
1731385200000|2024-11-12 04:20:00|579.3|578.7|578.9|578.3|579.3|578.7|578.8|578.2|15
1731385500000|2024-11-12 04:25:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|0
1731385800000|2024-11-12 04:30:00|578.7|578.1|578.8|578.2|578.8|578.2|578.7|578.1|13
1731386100000|2024-11-12 04:35:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|11
1731386400000|2024-11-12 04:40:00|578.8|578.2|578.9|578.3|578.9|578.3|578.8|578.2|10
1731386700000|2024-11-12 04:45:00|578.8|578.2|578.9|578.3|578.9|578.3|578.8|578.2|3
1731387000000|2024-11-12 04:50:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|7
1731387300000|2024-11-12 04:55:00|579.1|578.5|579.1|578.5|579.2|578.6|578.9|578.3|1
1731387600000|2024-11-12 05:00:00|578.9|578.3|579.1|578.5|579.1|578.5|578.9|578.3|1
1731387900000|2024-11-12 05:05:00|579.2|578.6|579.1|578.5|579.2|578.6|579.1|578.5|1
1731388200000|2024-11-12 05:10:00|578.9|578.3|579.2|578.6|579.2|578.6|578.9|578.3|0
1731388500000|2024-11-12 05:15:00|579.1|578.5|579.1|578.5|579.2|578.6|579.1|578.5|2
1731388800000|2024-11-12 05:20:00|579.2|578.6|579.2|578.6|579.2|578.6|579.1|578.5|6
1731389100000|2024-11-12 05:25:00|579.4|578.8|579.3|578.7|579.4|578.8|579.3|578.7|27
1731389400000|2024-11-12 05:30:00|579.1|578.5|579.2|578.6|579.3|578.7|579.1|578.5|21
1731390000000|2024-11-12 05:40:00|579.3|578.7|579.1|578.5|579.3|578.7|579.1|578.5|10
1731390300000|2024-11-12 05:45:00|579.2|578.6|579.4|578.8|579.4|578.8|579.2|578.6|8
1731390600000|2024-11-12 05:50:00|579.5|578.9|579.4|578.8|579.7|579.1|579.3|578.7|19
1731390900000|2024-11-12 05:55:00|579.3|578.7|579.2|578.6|579.4|578.8|579.2|578.6|10
1731391200000|2024-11-12 06:00:00|579.1|578.5|579.1|578.5|579.1|578.5|579|578.4|5
1731391500000|2024-11-12 06:05:00|579.5|578.9|579.2|578.6|579.5|578.9|579.2|578.6|315
1731391800000|2024-11-12 06:10:00|579.3|578.7|579.2|578.6|579.3|578.7|579.2|578.6|3
1731392100000|2024-11-12 06:15:00|579.4|578.8|579.3|578.7|579.4|578.8|579.2|578.6|15
1731392400000|2024-11-12 06:20:00|579.2|578.6|579.2|578.6|579.2|578.6|579.2|578.6|4
1731392700000|2024-11-12 06:25:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|2
1731393000000|2024-11-12 06:30:00|579.2|578.6|579.2|578.6|579.3|578.7|579.2|578.6|25
1731393300000|2024-11-12 06:35:00|||||||||13
1731393600000|2024-11-12 06:40:00|579|578.4|579.2|578.6|579.2|578.6|579|578.4|21
1731393900000|2024-11-12 06:45:00|579.3|578.7|579.2|578.6|579.3|578.7|579.2|578.6|8
1731394200000|2024-11-12 06:50:00|579.3|578.7|579.7|579.1|580|579.4|579.3|578.7|16
1731394500000|2024-11-12 06:55:00|579.6|579|579.9|579.3|580|579.4|579.6|579|20
1731394800000|2024-11-12 07:00:00|||||||||9
1731395100000|2024-11-12 07:05:00|580.1|579.5|580.1|579.5|580.1|579.5|580|579.4|30
1731395400000|2024-11-12 07:10:00|580|579.4|580.1|579.5|580.1|579.5|579.9|579.3|38
1731395700000|2024-11-12 07:15:00|580.2|579.6|580.7|580.1|580.7|580.1|580.2|579.6|24
1731396000000|2024-11-12 07:20:00|580.6|580|580.6|580|580.7|580.1|580.5|579.9|21
1731396300000|2024-11-12 07:25:00|580.5|579.9|580.6|580|580.7|580.1|580.5|579.9|23
1731396600000|2024-11-12 07:30:00|580.7|580.1|580.5|579.9|580.8|580.2|580.5|579.9|6
1731396900000|2024-11-12 07:35:00|580.6|580|580.5|579.9|580.6|580|580.5|579.9|12
1731397200000|2024-11-12 07:40:00|580.6|580|580.8|580.2|580.9|580.3|580.5|579.9|52
1731397500000|2024-11-12 07:45:00|580.9|580.3|580.9|580.3|581|580.4|580.8|580.2|22
1731397800000|2024-11-12 07:50:00|580.8|580.2|581.1|580.5|581.1|580.5|580.6|580|61
1731398100000|2024-11-12 07:55:00|581|580.4|581.2|580.6|581.2|580.6|580.9|580.3|18
1731398400000|2024-11-12 08:00:00|581.1|580.5|581.4|580.8|581.7|581.1|580.9|580.3|104
1731398700000|2024-11-12 08:05:00|581.5|580.9|581|580.4|581.5|580.9|580.9|580.3|41
1731399000000|2024-11-12 08:10:00|580.9|580.3|580.4|579.8|580.9|580.3|579.7|579.1|118
1731399300000|2024-11-12 08:15:00|580.3|579.7|580.6|580|580.6|580|580.3|579.7|10
1731399600000|2024-11-12 08:20:00|580.7|580.1|580.4|579.8|580.7|580.1|580.4|579.8|15
1731399900000|2024-11-12 08:25:00|580.5|579.9|580.4|579.8|580.6|580|580.4|579.8|17
1731400200000|2024-11-12 08:30:00|580.5|579.9|580.4|579.8|580.5|579.9|580.3|579.7|27
1731400500000|2024-11-12 08:35:00|580.5|579.9|580.6|580|580.6|580|580.2|579.6|30
1731400800000|2024-11-12 08:40:00|580.5|579.9|580.4|579.8|580.6|580|580|579.4|30
1731401100000|2024-11-12 08:45:00|580.5|579.9|580.6|580|580.6|580|580.5|579.9|16
1731401400000|2024-11-12 08:50:00|580.7|580.1|580.7|580.1|580.9|580.3|580.6|580|60
1731401700000|2024-11-12 08:55:00|580.6|580|580.2|579.6|580.7|580.1|580|579.4|184
1731402000000|2024-11-12 09:00:00|580.1|579.5|580.9|580.3|580.9|580.3|580.1|579.5|10
1731402300000|2024-11-12 09:05:00|580.8|580.2|580.5|579.9|580.9|580.3|580.4|579.8|21
1731402600000|2024-11-12 09:10:00|580.4|579.8|580.2|579.6|580.4|579.8|580.2|579.6|24
1731402900000|2024-11-12 09:15:00|580|579.4|579.4|578.8|580|579.4|579.4|578.8|37
1731403200000|2024-11-12 09:20:00|579.5|578.9|579.8|579.2|579.8|579.2|579.4|578.8|211
1731403500000|2024-11-12 09:25:00|579.7|579.1|579.7|579.1|579.8|579.2|579.4|578.8|47
1731403800000|2024-11-12 09:30:00|579.6|579|579.7|579.1|579.7|579.1|579.6|579|20
1731404100000|2024-11-12 09:35:00|579.4|578.8|579.2|578.6|579.4|578.8|579.2|578.6|53
1731404400000|2024-11-12 09:40:00|579.3|578.7|579.6|579|579.6|579|579.3|578.7|21
1731404700000|2024-11-12 09:45:00|579.5|578.9|579.6|579|580.2|579.6|579.5|578.9|65
1731405000000|2024-11-12 09:50:00|579.7|579.1|579.7|579.1|579.9|579.3|579.6|579|38
1731405300000|2024-11-12 09:55:00|579.6|579|579.2|578.6|579.7|579.1|579.2|578.6|46
1731405600000|2024-11-12 10:00:00|579.3|578.7|579.2|578.6|579.3|578.7|579.2|578.6|83
1731405900000|2024-11-12 10:05:00|579.3|578.7|579.2|578.6|579.8|579.2|579.2|578.6|60
1731406200000|2024-11-12 10:10:00|579|578.4|577.5|576.9|579|578.4|577.5|576.9|104
1731406500000|2024-11-12 10:15:00|577.6|577|577.3|576.7|577.7|577.1|577.2|576.6|85
1731406800000|2024-11-12 10:20:00|577.2|576.6|577.2|576.6|577.6|577|576.8|576.2|92
1731407100000|2024-11-12 10:25:00|577.5|576.9|577.5|576.9|577.6|577|577.3|576.7|27
1731407400000|2024-11-12 10:30:00|577.7|577.1|577|576.4|577.7|577.1|577|576.4|63
1731407700000|2024-11-12 10:35:00|577.1|576.5|577|576.4|577.2|576.6|577|576.4|45
1731408000000|2024-11-12 10:40:00|577.1|576.5|577.3|576.7|577.3|576.7|577|576.4|21
1731408300000|2024-11-12 10:45:00|577.2|576.6|577.6|577|577.6|577|577.2|576.6|30
1731408600000|2024-11-12 10:50:00|577.4|576.8|576.8|576.2|577.4|576.8|576.8|576.2|36
1731408900000|2024-11-12 10:55:00|576.7|576.1|577.2|576.6|577.3|576.7|576.7|576.1|35
1731409200000|2024-11-12 11:00:00|577.3|576.7|577.2|576.6|577.3|576.7|577.2|576.6|23
1731409500000|2024-11-12 11:05:00|577.3|576.7|577.8|577.2|577.9|577.3|577.3|576.7|45
1731409800000|2024-11-12 11:10:00|578|577.4|578.8|578.2|578.8|578.2|578|577.4|32
1731410100000|2024-11-12 11:15:00|578.7|578.1|579.8|579.2|579.8|579.2|578.7|578.1|53
1731410400000|2024-11-12 11:20:00|579.7|579.1|579.6|579|580.3|579.7|579.6|579|65
1731410700000|2024-11-12 11:25:00|578.8|578.2|578.8|578.2|579|578.4|578.8|578.2|26
1731411000000|2024-11-12 11:30:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|41
1731411300000|2024-11-12 11:35:00|578.6|578|578.2|577.6|578.7|578.1|578.2|577.6|25
1731411600000|2024-11-12 11:40:00|578.3|577.7|578.3|577.7|578.3|577.7|578.2|577.6|4
1731411900000|2024-11-12 11:45:00|578.2|577.6|578.7|578.1|578.8|578.2|578.2|577.6|15
1731412200000|2024-11-12 11:50:00|578.8|578.2|578.7|578.1|578.8|578.2|578.5|577.9|26
1731412500000|2024-11-12 11:55:00|578.8|578.2|578.8|578.2|578.8|578.2|578.2|577.6|17
1731412800000|2024-11-12 12:00:00|579.1|578.5|579.7|579.1|580.1|579.5|579|578.4|64
1731413100000|2024-11-12 12:05:00|579.6|579|579.4|578.8|579.7|579.1|579.4|578.8|8
1731413400000|2024-11-12 12:10:00|579.5|578.9|578.6|578|579.5|578.9|578.5|577.9|44
1731413700000|2024-11-12 12:15:00|578.7|578.1|578.5|577.9|579|578.4|578.3|577.7|420
1731414000000|2024-11-12 12:20:00|578.4|577.8|578|577.4|578.4|577.8|578|577.4|16
1731414300000|2024-11-12 12:25:00|577.8|577.2|578.3|577.7|578.6|578|577.7|577.1|27
1731414600000|2024-11-12 12:30:00|578.4|577.8|578|577.4|578.6|578|578|577.4|36
1731414900000|2024-11-12 12:35:00|577.9|577.3|577.8|577.2|578|577.4|577.5|576.9|10
1731415200000|2024-11-12 12:40:00|577.7|577.1|577.8|577.2|578|577.4|577.6|577|10
1731415500000|2024-11-12 12:45:00|577.9|577.3|578.7|578.1|578.7|578.1|577.8|577.2|23
1731415800000|2024-11-12 12:50:00|579|578.4|578.7|578.1|579|578.4|578.5|577.9|13
1731416100000|2024-11-12 12:55:00|578.8|578.2|579|578.4|579|578.4|578.7|578.1|4
1731416400000|2024-11-12 13:00:00|578.7|578.1|578.7|578.1|578.7|578.1|578.2|577.6|26
1731416700000|2024-11-12 13:05:00|578.6|578|578.7|578.1|579|578.4|578.5|577.9|303
1731417000000|2024-11-12 13:10:00|578.6|578|578.6|578|579.2|578.6|578.1|577.5|72
1731417300000|2024-11-12 13:15:00|578.7|578.1|579.8|579.2|580.3|579.7|578.7|578.1|283
1731417600000|2024-11-12 13:20:00|579.7|579.1|579.3|578.7|579.8|579.2|579|578.4|67
1731417900000|2024-11-12 13:25:00|579.2|578.6|578.7|578.1|579.5|578.9|578.6|578|41
1731418200000|2024-11-12 13:30:00|578.8|578.2|579.5|578.9|579.5|578.9|578.8|578.2|32
1731418500000|2024-11-12 13:35:00|579.3|578.7|579.2|578.6|579.7|579.1|579|578.4|47
1731418800000|2024-11-12 13:40:00|579|578.4|579.5|578.9|579.7|579.1|579|578.4|79
1731421800000|2024-11-12 14:30:00|580|579.4|577.8|577.2|581.5|580.9|577|576.4|1266
1731422100000|2024-11-12 14:35:00|577.6|577|576.6|576|578.1|577.5|576.2|575.6|460
1731422400000|2024-11-12 14:40:00|576.5|575.9|573.6|573|576.5|575.9|573.2|572.6|1008
1731422700000|2024-11-12 14:45:00|573.5|572.9|573.9|573.3|574.3|573.7|571.9|571.3|1234
1731423000000|2024-11-12 14:50:00|574|573.4|576.4|575.8|576.7|576.1|573.9|573.3|1209
1731423300000|2024-11-12 14:55:00|576.3|575.7|572.7|572.1|576.8|576.2|572.4|571.8|1478
1731423600000|2024-11-12 15:00:00|572.5|571.9|573.2|572.6|573.7|573.1|571.5|570.9|886
1731423900000|2024-11-12 15:05:00|573.1|572.5|573.8|573.2|574.2|573.6|572.8|572.2|563
1731424200000|2024-11-12 15:10:00|573.9|573.3|573.1|572.5|573.9|573.3|572.4|571.8|360
1731424500000|2024-11-12 15:15:00|573.2|572.6|572|571.4|573.2|572.6|571.9|571.3|865
1731424800000|2024-11-12 15:20:00|572.2|571.6|571.6|571|572.2|571.6|570.9|570.3|1027
1731425100000|2024-11-12 15:25:00|571.4|570.8|570.4|569.8|571.6|571|570.3|569.7|867
1731425400000|2024-11-12 15:30:00|570.3|569.7|569.6|569|570.5|569.9|567.3|566.7|1293
1731425700000|2024-11-12 15:35:00|569.7|569.1|569.6|569|570|569.4|568.8|568.2|535
1731426000000|2024-11-12 15:40:00|569.8|569.2|569.8|569.2|570.1|569.5|569.1|568.5|430
1731426300000|2024-11-12 15:45:00|569.7|569.1|569.3|568.7|570.4|569.8|569.1|568.5|471
1731426600000|2024-11-12 15:50:00|569.2|568.6|568.8|568.2|569.6|569|568.8|568.2|300
1731426900000|2024-11-12 15:55:00|568.6|568|568.5|567.9|569.1|568.5|568.3|567.7|888
1731427200000|2024-11-12 16:00:00|568.3|567.7|569.3|568.7|569.4|568.8|567|566.4|947
1731427500000|2024-11-12 16:05:00|569|568.4|568.5|567.9|569.5|568.9|568.5|567.9|238
1731427800000|2024-11-12 16:10:00|568.4|567.8|569.3|568.7|569.6|569|568.2|567.6|548
1731428100000|2024-11-12 16:15:00|569.2|568.6|569.6|569|570.1|569.5|569.2|568.6|413
1731428400000|2024-11-12 16:20:00|569.7|569.1|569.2|568.6|569.8|569.2|569.1|568.5|193
1731428700000|2024-11-12 16:25:00|569.1|568.5|568.3|567.7|569.3|568.7|568.1|567.5|397
1731429000000|2024-11-12 16:30:00|568.5|567.9|568.5|567.9|569.1|568.5|568.1|567.5|399
1731429300000|2024-11-12 16:35:00|568.3|567.7|566.7|566.1|568.3|567.7|566.4|565.8|1113
1731429600000|2024-11-12 16:40:00|566.8|566.2|567|566.4|567.2|566.6|566.5|565.9|280
1731429900000|2024-11-12 16:45:00|567.1|566.5|567.2|566.6|567.5|566.9|567|566.4|267
1731430200000|2024-11-12 16:50:00|567|566.4|567.2|566.6|567.9|567.3|567|566.4|297
1731430500000|2024-11-12 16:55:00|567.3|566.7|567.5|566.9|567.8|567.2|567.2|566.6|306
1731430800000|2024-11-12 17:00:00|567.7|567.1|567.5|566.9|567.8|567.2|567.3|566.7|197
1731431100000|2024-11-12 17:05:00|567.6|567|566.9|566.3|567.8|567.2|566.8|566.2|367
1731431400000|2024-11-12 17:10:00|566.8|566.2|566.5|565.9|567|566.4|566.3|565.7|271
1731431700000|2024-11-12 17:15:00|566.4|565.8|564.2|563.6|566.5|565.9|563.9|563.3|1436
1731432000000|2024-11-12 17:20:00|564.3|563.7|564.7|564.1|565.2|564.6|564.2|563.6|396
1731432300000|2024-11-12 17:25:00|564.8|564.2|564|563.4|565|564.4|563.7|563.1|495
1731432600000|2024-11-12 17:30:00|563.9|563.3|564|563.4|564.5|563.9|563.7|563.1|465
1731432900000|2024-11-12 17:35:00|564.2|563.6|565.2|564.6|565.7|565.1|564|563.4|468
1731433200000|2024-11-12 17:40:00|565.1|564.5|564.2|563.6|565.5|564.9|564.2|563.6|720
1731433500000|2024-11-12 17:45:00|564.1|563.5|564.7|564.1|564.9|564.3|564|563.4|233
1731433800000|2024-11-12 17:50:00|564.6|564|565|564.4|565.1|564.5|564.4|563.8|681
1731434100000|2024-11-12 17:55:00|564.9|564.3|564.8|564.2|565.3|564.7|564.7|564.1|354
1731434400000|2024-11-12 18:00:00|564.9|564.3|564.7|564.1|565.2|564.6|564.7|564.1|265
1731434700000|2024-11-12 18:05:00|564.9|564.3|565.2|564.6|565.5|564.9|564.9|564.3|274
1731435000000|2024-11-12 18:10:00|565.1|564.5|565|564.4|565.3|564.7|564.7|564.1|714
1731435300000|2024-11-12 18:15:00|565.2|564.6|564.6|564|565.2|564.6|564.2|563.6|326
1731435600000|2024-11-12 18:20:00|564.5|563.9|563.9|563.3|564.6|564|563.8|563.2|260
1731435900000|2024-11-12 18:25:00|564|563.4|563.9|563.3|564.2|563.6|563.7|563.1|567
1731436200000|2024-11-12 18:30:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|395
1731436500000|2024-11-12 18:35:00|564.2|563.6|563.9|563.3|564.4|563.8|563.9|563.3|440
1731436800000|2024-11-12 18:40:00|564.1|563.5|563.2|562.6|564.2|563.6|562.9|562.3|624
1731437100000|2024-11-12 18:45:00|563.3|562.7|562.9|562.3|563.4|562.8|562.7|562.1|585
1731437400000|2024-11-12 18:50:00|562.8|562.2|563.2|562.6|563.3|562.7|562.6|562|861
1731437700000|2024-11-12 18:55:00|563.3|562.7|563.1|562.5|563.4|562.8|562.7|562.1|650
1731438000000|2024-11-12 19:00:00|563|562.4|564.2|563.6|564.2|563.6|563|562.4|1080
1731438300000|2024-11-12 19:05:00|564.1|563.5|565.5|564.9|565.5|564.9|564|563.4|1762
1731438600000|2024-11-12 19:10:00|565.8|565.2|565.3|564.7|566|565.4|564.8|564.2|2775
1731438900000|2024-11-12 19:15:00|565.5|564.9|566.3|565.7|566.8|566.2|565|564.4|1299
1731459600000|2024-11-13 01:00:00|566.4|565.8|563.7|563.1|566.7|566.1|563.7|563.1|386
1731459900000|2024-11-13 01:05:00|563.8|563.2|561.8|561.2|563.8|563.2|561.5|560.9|351
1731460200000|2024-11-13 01:10:00|562|561.4|560.2|559.6|562|561.4|560.2|559.6|484
1731460500000|2024-11-13 01:15:00|560.4|559.8|560.7|560.1|560.9|560.3|560|559.4|258
1731460800000|2024-11-13 01:20:00|560.6|560|561.4|560.8|561.5|560.9|560.5|559.9|140
1731461100000|2024-11-13 01:25:00|561.5|560.9|562.5|561.9|562.6|562|561.4|560.8|53
1731461400000|2024-11-13 01:30:00|562.4|561.8|562.5|561.9|562.5|561.9|562.2|561.6|40
1731461700000|2024-11-13 01:35:00|562.6|562|562.7|562.1|562.9|562.3|562.5|561.9|25
1731462000000|2024-11-13 01:40:00|562.9|562.3|563|562.4|563|562.4|562.9|562.3|4
1731462300000|2024-11-13 01:45:00|562.7|562.1|563|562.4|563|562.4|562.7|562.1|13
1731462600000|2024-11-13 01:50:00|562.7|562.1|562.5|561.9|562.7|562.1|562.4|561.8|43
1731462900000|2024-11-13 01:55:00|562.4|561.8|562.4|561.8|562.5|561.9|562.4|561.8|11
1731463200000|2024-11-13 02:00:00|562.5|561.9|562.4|561.8|562.5|561.9|562.4|561.8|34
1731463500000|2024-11-13 02:05:00|562.5|561.9|562|561.4|562.7|562.1|562|561.4|34
1731463800000|2024-11-13 02:10:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|22
1731464100000|2024-11-13 02:15:00|562|561.4|562|561.4|562|561.4|561.7|561.1|68
1731464400000|2024-11-13 02:20:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|12
1731464700000|2024-11-13 02:25:00|561.8|561.2|561.7|561.1|562|561.4|561.7|561.1|23
1731465000000|2024-11-13 02:30:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|33
1731465300000|2024-11-13 02:35:00|561.7|561.1|560.9|560.3|562|561.4|560.9|560.3|1374
1731465600000|2024-11-13 02:40:00|560.7|560.1|560.7|560.1|560.9|560.3|560.7|560.1|93
1731465900000|2024-11-13 02:45:00|560.6|560|561.2|560.6|561.2|560.6|560.6|560|26
1731466200000|2024-11-13 02:50:00|561.1|560.5|561.1|560.5|561.2|560.6|560.9|560.3|15
1731466500000|2024-11-13 02:55:00|561.2|560.6|561.2|560.6|561.4|560.8|561.2|560.6|34
1731466800000|2024-11-13 03:00:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|3
1731467100000|2024-11-13 03:05:00|561.1|560.5|561.1|560.5|561.2|560.6|560.9|560.3|17
1731467400000|2024-11-13 03:10:00|561.2|560.6|561.3|560.7|561.4|560.8|561.2|560.6|136
1731467700000|2024-11-13 03:15:00|561|560.4|560.5|559.9|561|560.4|560.4|559.8|248
1731468000000|2024-11-13 03:20:00|560.4|559.8|560.4|559.8|560.5|559.9|560.4|559.8|20
1731468300000|2024-11-13 03:25:00|560.5|559.9|560.3|559.7|560.5|559.9|560.2|559.6|6
1731468600000|2024-11-13 03:30:00|560.4|559.8|560|559.4|560.4|559.8|559.9|559.3|299
1731468900000|2024-11-13 03:35:00|560.2|559.6|559.9|559.3|560.2|559.6|559.9|559.3|33
1731469200000|2024-11-13 03:40:00|559.6|559|559.6|559|559.7|559.1|559.6|559|45
1731469500000|2024-11-13 03:45:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|59
1731469800000|2024-11-13 03:50:00|||||||||28
1731470100000|2024-11-13 03:55:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|61
1731470400000|2024-11-13 04:00:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|46
1731470700000|2024-11-13 04:05:00|559.8|559.2|559.6|559|559.9|559.3|559.6|559|61
1731471000000|2024-11-13 04:10:00|559.7|559.1|559.7|559.1|559.9|559.3|559.7|559.1|25
1731471300000|2024-11-13 04:15:00|559.9|559.3|560|559.4|560|559.4|559.8|559.2|16
1731471600000|2024-11-13 04:20:00|559.9|559.3|559.9|559.3|559.9|559.3|559.9|559.3|12
1731471900000|2024-11-13 04:25:00|||||||||11
1731472200000|2024-11-13 04:30:00|||||||||1
1731472500000|2024-11-13 04:35:00|||||||||13
1731472800000|2024-11-13 04:40:00|||||||||2
1731473100000|2024-11-13 04:45:00|560.2|559.6|560.4|559.8|560.7|560.1|560.2|559.6|70
1731473400000|2024-11-13 04:50:00|||||||||10
1731473700000|2024-11-13 04:55:00|||||||||1
1731474000000|2024-11-13 05:00:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|8
1731474300000|2024-11-13 05:05:00|560.9|560.3|560.7|560.1|560.9|560.3|560.7|560.1|2
1731474600000|2024-11-13 05:10:00|||||||||1
1731474900000|2024-11-13 05:15:00|560.9|560.3|560.9|560.3|560.9|560.3|560.7|560.1|28
1731475200000|2024-11-13 05:20:00|||||||||3
1731475500000|2024-11-13 05:25:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|5
1731475800000|2024-11-13 05:30:00|560.4|559.8|560.7|560.1|560.7|560.1|560.4|559.8|21
1731476100000|2024-11-13 05:35:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|18
1731476400000|2024-11-13 05:40:00|560.8|560.2|560.7|560.1|560.9|560.3|560.7|560.1|4
1731476700000|2024-11-13 05:45:00|560.9|560.3|560.9|560.3|560.9|560.3|560.9|560.3|20
1731477000000|2024-11-13 05:50:00|560.8|560.2|560.7|560.1|560.9|560.3|560.7|560.1|6
1731477300000|2024-11-13 05:55:00|560.8|560.2|560.7|560.1|560.9|560.3|560.7|560.1|11
1731477600000|2024-11-13 06:00:00|560.4|559.8|560.5|559.9|560.5|559.9|560.4|559.8|29
1731477900000|2024-11-13 06:05:00|560.4|559.8|560.7|560.1|560.7|560.1|560.4|559.8|12
1731478200000|2024-11-13 06:10:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|11
1731478500000|2024-11-13 06:15:00|560.6|560|560.6|560|560.7|560.1|560.4|559.8|28
1731478800000|2024-11-13 06:20:00|560.7|560.1|560.7|560.1|560.7|560.1|560.6|560|10
1731479100000|2024-11-13 06:25:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|4
1731479400000|2024-11-13 06:30:00|||||||||8
1731479700000|2024-11-13 06:35:00|||||||||54
1731480000000|2024-11-13 06:40:00|560.6|560|560.4|559.8|560.9|560.3|560.2|559.6|57
1731480300000|2024-11-13 06:45:00|560.3|559.7|560.1|559.5|560.3|559.7|559.9|559.3|20
1731480600000|2024-11-13 06:50:00|560.2|559.6|560.3|559.7|560.4|559.8|560.2|559.6|25
1731480900000|2024-11-13 06:55:00|560.2|559.6|560.4|559.8|560.4|559.8|560.2|559.6|3
1731481200000|2024-11-13 07:00:00|560.3|559.7|560.2|559.6|560.3|559.7|560.2|559.6|46
1731481500000|2024-11-13 07:05:00|560.3|559.7|560.6|560|560.6|560|560.3|559.7|25
1731481800000|2024-11-13 07:10:00|560.4|559.8|560.4|559.8|560.6|560|560.4|559.8|1
1731482100000|2024-11-13 07:15:00|560.6|560|560.8|560.2|560.9|560.3|560.4|559.8|18
1731482400000|2024-11-13 07:20:00|560.7|560.1|561.1|560.5|561.4|560.8|560.6|560|82
1731482700000|2024-11-13 07:25:00|561.2|560.6|561.2|560.6|561.2|560.6|560.9|560.3|5
1731483000000|2024-11-13 07:30:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|0
1731483300000|2024-11-13 07:35:00|561|560.4|561.1|560.5|561.2|560.6|561|560.4|25
1731483600000|2024-11-13 07:40:00|561|560.4|561.2|560.6|561.2|560.6|561|560.4|17
1731483900000|2024-11-13 07:45:00|561.3|560.7|561.2|560.6|561.5|560.9|561.2|560.6|17
1731484200000|2024-11-13 07:50:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|8
1731484500000|2024-11-13 07:55:00|561|560.4|561|560.4|561.1|560.5|561|560.4|16
1731484800000|2024-11-13 08:00:00|560.8|560.2|560.8|560.2|560.9|560.3|560.7|560.1|13
1731485100000|2024-11-13 08:05:00|560.9|560.3|561.1|560.5|561.1|560.5|560.8|560.2|5
1731485400000|2024-11-13 08:10:00|561|560.4|560.8|560.2|561|560.4|560.7|560.1|4
1731485700000|2024-11-13 08:15:00|560.7|560.1|561.2|560.6|561.3|560.7|560.7|560.1|46
1731486000000|2024-11-13 08:20:00|561.1|560.5|561.3|560.7|561.8|561.2|561.1|560.5|43
1731486300000|2024-11-13 08:25:00|561.5|560.9|561.5|560.9|562|561.4|561.5|560.9|69
1731486600000|2024-11-13 08:30:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|10
1731486900000|2024-11-13 08:35:00|561.5|560.9|561.8|561.2|561.8|561.2|561.5|560.9|5
1731487200000|2024-11-13 08:40:00|561.7|561.1|562.3|561.7|562.3|561.7|561.7|561.1|52
1731487500000|2024-11-13 08:45:00|562.5|561.9|562.3|561.7|562.7|562.1|562.2|561.6|33
1731487800000|2024-11-13 08:50:00|562.2|561.6|562.5|561.9|562.7|562.1|562.2|561.6|46
1731488100000|2024-11-13 08:55:00|562.4|561.8|561.8|561.2|562.4|561.8|561.7|561.1|24
1731488400000|2024-11-13 09:00:00|561.7|561.1|562.7|562.1|562.9|562.3|561.7|561.1|37
1731488700000|2024-11-13 09:05:00|562.8|562.2|562.6|562|562.9|562.3|562.6|562|23
1731489000000|2024-11-13 09:10:00|562.4|561.8|563.3|562.7|563.4|562.8|562.4|561.8|39
1731489300000|2024-11-13 09:15:00|563.4|562.8|563.4|562.8|563.7|563.1|563.2|562.6|112
1731489600000|2024-11-13 09:20:00|563.5|562.9|564.3|563.7|564.3|563.7|563.5|562.9|126
1731489900000|2024-11-13 09:25:00|564.2|563.6|564.6|564|564.6|564|564.2|563.6|67
1731490200000|2024-11-13 09:30:00|564.5|563.9|565.2|564.6|565.2|564.6|564.4|563.8|38
1731490500000|2024-11-13 09:35:00|565.3|564.7|565.2|564.6|565.3|564.7|564.9|564.3|39
1731490800000|2024-11-13 09:40:00|565.1|564.5|565.3|564.7|565.3|564.7|564.9|564.3|92
1731491100000|2024-11-13 09:45:00|565.2|564.6|564.7|564.1|565.6|565|564.6|564|72
1731491400000|2024-11-13 09:50:00|564.4|563.8|564.2|563.6|564.4|563.8|563.6|563|112
1731491700000|2024-11-13 09:55:00|564.1|563.5|563.9|563.3|564.2|563.6|563.7|563.1|22
1731492000000|2024-11-13 10:00:00|564.1|563.5|563.5|562.9|564.2|563.6|563.4|562.8|36
1731492300000|2024-11-13 10:05:00|563.4|562.8|563.8|563.2|563.9|563.3|563.2|562.6|63
1731492600000|2024-11-13 10:10:00|563.7|563.1|563.2|562.6|563.8|563.2|563.2|562.6|27
1731492900000|2024-11-13 10:15:00|563.1|562.5|563.8|563.2|563.8|563.2|563.1|562.5|70
1731493200000|2024-11-13 10:20:00|563.7|563.1|563.5|562.9|564|563.4|563.5|562.9|14
1731493500000|2024-11-13 10:25:00|563.3|562.7|563.5|562.9|563.6|563|563.2|562.6|16
1731493800000|2024-11-13 10:30:00|563.3|562.7|563.2|562.6|563.5|562.9|562.7|562.1|58
1731494100000|2024-11-13 10:35:00|563.1|562.5|563.1|562.5|563.3|562.7|563|562.4|4
1731494400000|2024-11-13 10:40:00|563.3|562.7|563.2|562.6|563.3|562.7|562.7|562.1|68
1731494700000|2024-11-13 10:45:00|563.1|562.5|563.1|562.5|563.1|562.5|562.8|562.2|99
1731495000000|2024-11-13 10:50:00|563|562.4|562.6|562|563.1|562.5|562.5|561.9|11
1731495300000|2024-11-13 10:55:00|562.5|561.9|562.2|561.6|562.5|561.9|562.2|561.6|40
1731495600000|2024-11-13 11:00:00|562.1|561.5|562.1|561.5|562.2|561.6|562|561.4|81
1731495900000|2024-11-13 11:05:00|562.2|561.6|562.2|561.6|562.5|561.9|562.2|561.6|59
1731496200000|2024-11-13 11:10:00|562.3|561.7|563|562.4|563|562.4|562.2|561.6|114
1731496500000|2024-11-13 11:15:00|562.9|562.3|562.8|562.2|563|562.4|562.7|562.1|15
1731496800000|2024-11-13 11:20:00|562.9|562.3|562.9|562.3|563|562.4|562.7|562.1|8
1731497100000|2024-11-13 11:25:00|562.8|562.2|562.7|562.1|562.8|562.2|562.6|562|5
1731497400000|2024-11-13 11:30:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|16
1731497700000|2024-11-13 11:35:00|562.7|562.1|563.1|562.5|563.1|562.5|562.7|562.1|32
1731498000000|2024-11-13 11:40:00|563|562.4|562.8|562.2|563|562.4|562.7|562.1|18
1731498300000|2024-11-13 11:45:00|562.9|562.3|563|562.4|563.1|562.5|562.9|562.3|158
1731498600000|2024-11-13 11:50:00|563.1|562.5|562.9|562.3|563.4|562.8|562.9|562.3|13
1731498900000|2024-11-13 11:55:00|563|562.4|562.6|562|563|562.4|562.6|562|7
1731499200000|2024-11-13 12:00:00|562.7|562.1|562.4|561.8|562.7|562.1|562.4|561.8|50
1731499500000|2024-11-13 12:05:00|562.2|561.6|562.1|561.5|562.2|561.6|562|561.4|16
1731499800000|2024-11-13 12:10:00|562|561.4|561.9|561.3|562.1|561.5|561.6|561|73
1731500100000|2024-11-13 12:15:00|561.6|561|562|561.4|562.1|561.5|561.6|561|37
1731500400000|2024-11-13 12:20:00|561.9|561.3|562.1|561.5|562.4|561.8|561.9|561.3|28
1731500700000|2024-11-13 12:25:00|562.4|561.8|561.9|561.3|562.5|561.9|561.9|561.3|18
1731501000000|2024-11-13 12:30:00|561.8|561.2|561.5|560.9|561.8|561.2|561.2|560.6|189
1731501300000|2024-11-13 12:35:00|561.6|561|561.1|560.5|561.7|561.1|561.1|560.5|30
1731501600000|2024-11-13 12:40:00|561|560.4|560.4|559.8|561.1|560.5|560.4|559.8|128
1731501900000|2024-11-13 12:45:00|560.5|559.9|560.6|560|560.7|560.1|560.4|559.8|30
1731502200000|2024-11-13 12:50:00|560.8|560.2|560.7|560.1|560.8|560.2|560.6|560|11
1731502500000|2024-11-13 12:55:00|560.8|560.2|560.4|559.8|560.8|560.2|560.4|559.8|52
1731502800000|2024-11-13 13:00:00|560|559.4|560.1|559.5|560.3|559.7|560|559.4|78
1731503100000|2024-11-13 13:05:00|560|559.4|559.5|558.9|560|559.4|559.5|558.9|76
1731503400000|2024-11-13 13:10:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|135
1731503700000|2024-11-13 13:15:00|558.8|558.2|557.5|556.9|558.9|558.3|557.5|556.9|778
1731504000000|2024-11-13 13:20:00|557.4|556.8|558|557.4|558|557.4|557.3|556.7|109
1731504300000|2024-11-13 13:25:00|557.9|557.3|558.2|557.6|558.4|557.8|557.9|557.3|77
1731504600000|2024-11-13 13:30:00|558.3|557.7|557.8|557.2|558.7|558.1|557.5|556.9|135
1731504900000|2024-11-13 13:35:00|557.7|557.1|557.4|556.8|558|557.4|557.4|556.8|151
1731505200000|2024-11-13 13:40:00|557.3|556.7|558.2|557.6|558.3|557.7|557.3|556.7|151
1731508200000|2024-11-13 14:30:00|558.4|557.8|558.3|557.7|559.3|558.7|557|556.4|1482
1731508500000|2024-11-13 14:35:00|558.6|558|558.1|557.5|559.8|559.2|558.1|557.5|734
1731508800000|2024-11-13 14:40:00|557.8|557.2|558.8|558.2|559.6|559|557.5|556.9|710
1731509100000|2024-11-13 14:45:00|558.9|558.3|558.3|557.7|559.9|559.3|557.6|557|1531
1731509400000|2024-11-13 14:50:00|558.6|558|557.3|556.7|559.1|558.5|557.3|556.7|745
1731509700000|2024-11-13 14:55:00|557.4|556.8|558.1|557.5|559.6|559|557.4|556.8|706
1731510000000|2024-11-13 15:00:00|558|557.4|557.6|557|558.6|558|557.4|556.8|498
1731510300000|2024-11-13 15:05:00|557.4|556.8|556.6|556|557.9|557.3|556.4|555.8|754
1731510600000|2024-11-13 15:10:00|556.4|555.8|555.1|554.5|556.6|556|555.1|554.5|536
1731510900000|2024-11-13 15:15:00|555.4|554.8|556.4|555.8|556.4|555.8|555.1|554.5|1304
1731511200000|2024-11-13 15:20:00|556.3|555.7|555.6|555|556.9|556.3|555.6|555|1829
1731511500000|2024-11-13 15:25:00|555.4|554.8|554.9|554.3|555.4|554.8|554.3|553.7|1036
1731511800000|2024-11-13 15:30:00|555.1|554.5|554.3|553.7|555.3|554.7|554.1|553.5|610
1731512100000|2024-11-13 15:35:00|554.2|553.6|554.6|554|554.8|554.2|553.9|553.3|788
1731512400000|2024-11-13 15:40:00|554.8|554.2|554.1|553.5|554.9|554.3|554|553.4|719
1731512700000|2024-11-13 15:45:00|553.9|553.3|552.3|551.7|554|553.4|552|551.4|1091
1731513000000|2024-11-13 15:50:00|552.4|551.8|552.8|552.2|553.3|552.7|552|551.4|531
1731513300000|2024-11-13 15:55:00|552.9|552.3|553|552.4|553.3|552.7|552.3|551.7|692
1731513600000|2024-11-13 16:00:00|552.8|552.2|551.6|551|553.1|552.5|551.5|550.9|858
1731513900000|2024-11-13 16:05:00|551.5|550.9|551.6|551|552.1|551.5|551.3|550.7|434
1731514200000|2024-11-13 16:10:00|551.5|550.9|551.9|551.3|552.3|551.7|550.8|550.2|832
1731514500000|2024-11-13 16:15:00|551.6|551|552.8|552.2|553.1|552.5|551.6|551|663
1731514800000|2024-11-13 16:20:00|552.9|552.3|552.9|552.3|553.4|552.8|552.6|552|1242
1731515100000|2024-11-13 16:25:00|553|552.4|552.4|551.8|553.1|552.5|552.4|551.8|288
1731515400000|2024-11-13 16:30:00|552.3|551.7|552|551.4|552.9|552.3|551.9|551.3|492
1731515700000|2024-11-13 16:35:00|552.1|551.5|551.6|551|552.1|551.5|551.1|550.5|526
1731516000000|2024-11-13 16:40:00|551.5|550.9|550.6|550|551.8|551.2|550.6|550|701
1731516300000|2024-11-13 16:45:00|550.9|550.3|550.1|549.5|551.1|550.5|550.1|549.5|417
1731516600000|2024-11-13 16:50:00|550.4|549.8|550.1|549.5|550.9|550.3|550.1|549.5|324
1731516900000|2024-11-13 16:55:00|550.4|549.8|550.8|550.2|551.1|550.5|550.2|549.6|1296
1731517200000|2024-11-13 17:00:00|550.7|550.1|550.4|549.8|550.8|550.2|550.1|549.5|415
1731517500000|2024-11-13 17:05:00|550.6|550|550.4|549.8|551.4|550.8|550.4|549.8|581
1731517800000|2024-11-13 17:10:00|550.6|550|550.1|549.5|550.6|550|549.9|549.3|788
1731518100000|2024-11-13 17:15:00|550.2|549.6|550.9|550.3|550.9|550.3|549.9|549.3|477
1731518400000|2024-11-13 17:20:00|550.6|550|550.4|549.8|550.7|550.1|550.1|549.5|400
1731518700000|2024-11-13 17:25:00|550.2|549.6|551.2|550.6|551.3|550.7|549.9|549.3|547
1731519000000|2024-11-13 17:30:00|551.1|550.5|552.4|551.8|552.7|552.1|550.9|550.3|716
1731519300000|2024-11-13 17:35:00|552.3|551.7|554.4|553.8|554.7|554.1|552.3|551.7|1055
1731519600000|2024-11-13 17:40:00|554.3|553.7|553.4|552.8|554.3|553.7|553.2|552.6|455
1731519900000|2024-11-13 17:45:00|553.7|553.1|554.2|553.6|554.4|553.8|553.6|553|464
1731520200000|2024-11-13 17:50:00|554.3|553.7|553.7|553.1|554.4|553.8|553.4|552.8|507
1731520500000|2024-11-13 17:55:00|553.9|553.3|553.9|553.3|554.2|553.6|553.9|553.3|440
1731520800000|2024-11-13 18:00:00|554.2|553.6|554.9|554.3|554.9|554.3|554.2|553.6|358
1731521100000|2024-11-13 18:05:00|555.2|554.6|555.1|554.5|555.9|555.3|554.9|554.3|836
1731521400000|2024-11-13 18:10:00|555.2|554.6|554.8|554.2|555.7|555.1|554.7|554.1|540
1731521700000|2024-11-13 18:15:00|554.7|554.1|554.9|554.3|555.1|554.5|553.9|553.3|432
1731522000000|2024-11-13 18:20:00|555.1|554.5|555.1|554.5|555.4|554.8|554.7|554.1|533
1731522300000|2024-11-13 18:25:00|555.2|554.6|555.1|554.5|555.6|555|554.9|554.3|327
1731522600000|2024-11-13 18:30:00|555.2|554.6|555.1|554.5|555.6|555|554.9|554.3|350
1731522900000|2024-11-13 18:35:00|555.2|554.6|554.5|553.9|555.4|554.8|554.5|553.9|297
1731523200000|2024-11-13 18:40:00|554.6|554|554.6|554|554.9|554.3|553.9|553.3|327
1731523500000|2024-11-13 18:45:00|554.5|553.9|553.6|553|554.7|554.1|553.4|552.8|367
1731523800000|2024-11-13 18:50:00|553.7|553.1|553.4|552.8|553.7|553.1|552.9|552.3|1104
1731524100000|2024-11-13 18:55:00|553.1|552.5|552.9|552.3|553.4|552.8|552.6|552|891
1731524400000|2024-11-13 19:00:00|553|552.4|554.9|554.3|554.9|554.3|553|552.4|889
1731524700000|2024-11-13 19:05:00|554.7|554.1|556.6|556|557.1|556.5|554.7|554.1|2001
1731525000000|2024-11-13 19:10:00|556.5|555.9|554.6|554|557.1|556.5|554.4|553.8|2314
1731525300000|2024-11-13 19:15:00|553.9|553.3|554.4|553.8|554.7|554.1|553.7|553.1|1379
1731546000000|2024-11-14 01:00:00|555.3|554.7|556.4|555.8|556.7|556.1|554.8|554.2|489
1731546300000|2024-11-14 01:05:00|556.7|556.1|557.2|556.6|557.5|556.9|556.7|556.1|278
1731546600000|2024-11-14 01:10:00|557.3|556.7|556.7|556.1|557.4|556.8|556.7|556.1|79
1731546900000|2024-11-14 01:15:00|556.8|556.2|557.2|556.6|557.3|556.7|556.7|556.1|20
1731547200000|2024-11-14 01:20:00|557.3|556.7|556.9|556.3|557.4|556.8|556.7|556.1|21
1731547500000|2024-11-14 01:25:00|556.8|556.2|556.8|556.2|557|556.4|556.7|556.1|30
1731547800000|2024-11-14 01:30:00|556.9|556.3|556.8|556.2|557|556.4|556.7|556.1|72
1731548100000|2024-11-14 01:35:00|556.9|556.3|556.9|556.3|557|556.4|556.9|556.3|11
1731548400000|2024-11-14 01:40:00|557.1|556.5|557.2|556.6|557.4|556.8|557|556.4|21
1731548700000|2024-11-14 01:45:00|557.4|556.8|557.3|556.7|557.7|557.1|557.1|556.5|97
1731549000000|2024-11-14 01:50:00|556.9|556.3|556.9|556.3|556.9|556.3|556.9|556.3|40
1731549300000|2024-11-14 01:55:00|557|556.4|556.9|556.3|557|556.4|556.7|556.1|109
1731549600000|2024-11-14 02:00:00|556.8|556.2|556.4|555.8|556.9|556.3|556.4|555.8|80
1731549900000|2024-11-14 02:05:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|33
1731550200000|2024-11-14 02:10:00|556.7|556.1|556.7|556.1|556.7|556.1|556.7|556.1|2
1731550500000|2024-11-14 02:15:00|556.9|556.3|556.9|556.3|557|556.4|556.9|556.3|10
1731550800000|2024-11-14 02:20:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|54
1731551100000|2024-11-14 02:25:00|556.5|555.9|556.7|556.1|556.7|556.1|556.5|555.9|14
1731551400000|2024-11-14 02:30:00|556.5|555.9|556.4|555.8|556.5|555.9|556.4|555.8|7
1731551700000|2024-11-14 02:35:00|||||||||2
1731552000000|2024-11-14 02:40:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|2
1731552300000|2024-11-14 02:45:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|43
1731552900000|2024-11-14 02:55:00|||||||||10
1731553200000|2024-11-14 03:00:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|18
1731553500000|2024-11-14 03:05:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|7
1731553800000|2024-11-14 03:10:00|556.1|555.5|556.2|555.6|556.2|555.6|555.9|555.3|25
1731554100000|2024-11-14 03:15:00|556.3|555.7|556.2|555.6|556.4|555.8|556.2|555.6|51
1731554400000|2024-11-14 03:20:00|556.3|555.7|556.2|555.6|556.4|555.8|556.2|555.6|11
1731554700000|2024-11-14 03:25:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|4
1731555000000|2024-11-14 03:30:00|556.3|555.7|556.4|555.8|556.4|555.8|556.3|555.7|5
1731555300000|2024-11-14 03:35:00|||||||||3
1731555600000|2024-11-14 03:40:00|556.2|555.6|555.7|555.1|556.2|555.6|555.7|555.1|33
1731555900000|2024-11-14 03:45:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|5
1731556800000|2024-11-14 04:00:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|5
1731557100000|2024-11-14 04:05:00|||||||||1
1731557400000|2024-11-14 04:10:00|555.7|555.1|555.7|555.1|555.8|555.2|555.7|555.1|4
1731557700000|2024-11-14 04:15:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|4
1731558000000|2024-11-14 04:20:00|||||||||3
1731558300000|2024-11-14 04:25:00|||||||||3
1731558600000|2024-11-14 04:30:00|555.4|554.8|555.5|554.9|555.6|555|555.4|554.8|22
1731558900000|2024-11-14 04:35:00|555.6|555|555.4|554.8|555.6|555|555.4|554.8|43
1731559200000|2024-11-14 04:40:00|||||||||36
1731559500000|2024-11-14 04:45:00|555.5|554.9|555.7|555.1|555.7|555.1|555.4|554.8|4
1731559800000|2024-11-14 04:50:00|555.5|554.9|555.4|554.8|555.5|554.9|555.4|554.8|3
1731560100000|2024-11-14 04:55:00|555.7|555.1|555.1|554.5|555.7|555.1|555.1|554.5|34
1731560400000|2024-11-14 05:00:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|7
1731560700000|2024-11-14 05:05:00|555.2|554.6|555.3|554.7|555.3|554.7|554.9|554.3|57
1731561000000|2024-11-14 05:10:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|10
1731561300000|2024-11-14 05:15:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|4
1731561600000|2024-11-14 05:20:00|555.3|554.7|555.3|554.7|555.4|554.8|555.2|554.6|2
1731561900000|2024-11-14 05:25:00|555.4|554.8|554.8|554.2|555.4|554.8|554.6|554|52
1731562200000|2024-11-14 05:30:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|2
1731562500000|2024-11-14 05:35:00|554.8|554.2|554.9|554.3|554.9|554.3|554.7|554.1|2
1731562800000|2024-11-14 05:40:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|17
1731563100000|2024-11-14 05:45:00|554.5|553.9|554.6|554|554.7|554.1|554.5|553.9|9
1731563400000|2024-11-14 05:50:00|554.4|553.8|554.4|553.8|554.6|554|553.9|553.3|72
1731563700000|2024-11-14 05:55:00|554.3|553.7|554.4|553.8|554.5|553.9|554.2|553.6|6
1731564000000|2024-11-14 06:00:00|554.5|553.9|554.4|553.8|554.6|554|554.4|553.8|14
1731564300000|2024-11-14 06:05:00|554.5|553.9|554.9|554.3|554.9|554.3|554.5|553.9|35
1731564600000|2024-11-14 06:10:00|555.2|554.6|555.7|555.1|555.7|555.1|555.2|554.6|136
1731564900000|2024-11-14 06:15:00|555.9|555.3|555.7|555.1|556|555.4|555.4|554.8|25
1731565200000|2024-11-14 06:20:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|22
1731565500000|2024-11-14 06:25:00|555.8|555.2|555.7|555.1|555.9|555.3|555.7|555.1|10
1731565800000|2024-11-14 06:30:00|555.9|555.3|555.4|554.8|555.9|555.3|555.4|554.8|10
1731566100000|2024-11-14 06:35:00|555.7|555.1|555.7|555.1|555.8|555.2|555.5|554.9|33
1731566400000|2024-11-14 06:40:00|555.8|555.2|555.8|555.2|555.9|555.3|555.7|555.1|15
1731566700000|2024-11-14 06:45:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|6
1731567000000|2024-11-14 06:50:00|||||||||11
1731567300000|2024-11-14 06:55:00|555.9|555.3|555.9|555.3|556.2|555.6|555.8|555.2|24
1731567600000|2024-11-14 07:00:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|8
1731567900000|2024-11-14 07:05:00|555.8|555.2|556.2|555.6|556.2|555.6|555.8|555.2|33
1731568200000|2024-11-14 07:10:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|1
1731568800000|2024-11-14 07:20:00|556.2|555.6|556.2|555.6|556.2|555.6|556.1|555.5|18
1731569100000|2024-11-14 07:25:00|556|555.4|555.7|555.1|556|555.4|555.7|555.1|8
1731569400000|2024-11-14 07:30:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|5
1731569700000|2024-11-14 07:35:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|3
1731570000000|2024-11-14 07:40:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|3
1731570300000|2024-11-14 07:45:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|21
1731570600000|2024-11-14 07:50:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|38
1731570900000|2024-11-14 07:55:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|33
1731571200000|2024-11-14 08:00:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|38
1731571500000|2024-11-14 08:05:00|555.8|555.2|555.8|555.2|555.8|555.2|555.8|555.2|15
1731571800000|2024-11-14 08:10:00|555.7|555.1|555.4|554.8|555.7|555.1|555.4|554.8|14
1731572100000|2024-11-14 08:15:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|2
1731572400000|2024-11-14 08:20:00|555.2|554.6|554.8|554.2|555.4|554.8|554.8|554.2|24
1731572700000|2024-11-14 08:25:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|9
1731573000000|2024-11-14 08:30:00|554.7|554.1|554.4|553.8|554.7|554.1|554.4|553.8|44
1731573300000|2024-11-14 08:35:00|554.6|554|554.2|553.6|554.7|554.1|554.2|553.6|16
1731573600000|2024-11-14 08:40:00|554.1|553.5|554.7|554.1|554.7|554.1|554.1|553.5|99
1731574200000|2024-11-14 08:50:00|554.3|553.7|555.2|554.6|555.2|554.6|554.3|553.7|61
1731574500000|2024-11-14 08:55:00|555|554.4|555|554.4|555.1|554.5|555|554.4|15
1731574800000|2024-11-14 09:00:00|554.7|554.1|554.4|553.8|554.9|554.3|554.4|553.8|58
1731575100000|2024-11-14 09:05:00|554.2|553.6|554.2|553.6|554.2|553.6|554|553.4|65
1731575400000|2024-11-14 09:10:00|554.1|553.5|553.6|553|554.1|553.5|553.4|552.8|41
1731575700000|2024-11-14 09:15:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|96
1731576000000|2024-11-14 09:20:00|553.5|552.9|552.9|552.3|553.5|552.9|552.9|552.3|94
1731576300000|2024-11-14 09:25:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|12
1731576600000|2024-11-14 09:30:00|552.6|552|552.7|552.1|552.9|552.3|552.5|551.9|86
1731576900000|2024-11-14 09:35:00|||||||||2
1731577200000|2024-11-14 09:40:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|21
1731577500000|2024-11-14 09:45:00|553.1|552.5|552.5|551.9|553.1|552.5|552.3|551.7|81
1731577800000|2024-11-14 09:50:00|552.6|552|552.5|551.9|552.7|552.1|551.8|551.2|325
1731578100000|2024-11-14 09:55:00|552.6|552|553.2|552.6|553.2|552.6|552.2|551.6|133
1731578400000|2024-11-14 10:00:00|553|552.4|553|552.4|553.1|552.5|552.7|552.1|25
1731578700000|2024-11-14 10:05:00|553.5|552.9|553.2|552.6|553.5|552.9|553|552.4|59
1731579000000|2024-11-14 10:10:00|553|552.4|553.1|552.5|553.6|553|553|552.4|145
1731579300000|2024-11-14 10:15:00|553|552.4|552.5|551.9|553.3|552.7|552.4|551.8|138
1731579600000|2024-11-14 10:20:00|552.6|552|552.3|551.7|553.1|552.5|552.3|551.7|85
1731579900000|2024-11-14 10:25:00|552.4|551.8|551.9|551.3|552.4|551.8|551.9|551.3|65
1731580200000|2024-11-14 10:30:00|552.1|551.5|552.6|552|552.8|552.2|551.9|551.3|27
1731580500000|2024-11-14 10:35:00|552.7|552.1|552.7|552.1|552.8|552.2|552.2|551.6|77
1731580800000|2024-11-14 10:40:00|552.6|552|552.7|552.1|552.7|552.1|552.6|552|9
1731581100000|2024-11-14 10:45:00|552.6|552|552.7|552.1|553|552.4|552.6|552|27
1731581400000|2024-11-14 10:50:00|552.6|552|552.5|551.9|552.6|552|552.2|551.6|41
1731581700000|2024-11-14 10:55:00|552.7|552.1|552.7|552.1|552.8|552.2|552.6|552|23
1731582000000|2024-11-14 11:00:00|552.6|552|552.7|552.1|552.8|552.2|552.5|551.9|48
1731582300000|2024-11-14 11:05:00|552.6|552|553.2|552.6|553.2|552.6|552.6|552|9
1731582600000|2024-11-14 11:10:00|553.1|552.5|552.7|552.1|553.2|552.6|552.7|552.1|30
1731582900000|2024-11-14 11:15:00|552.8|552.2|552.8|552.2|553|552.4|552.8|552.2|15
1731583200000|2024-11-14 11:20:00|553|552.4|553|552.4|553.2|552.6|552.8|552.2|7
1731583500000|2024-11-14 11:25:00|553.1|552.5|553.5|552.9|553.5|552.9|553|552.4|27
1731583800000|2024-11-14 11:30:00|553.3|552.7|553.1|552.5|553.4|552.8|553|552.4|20
1731584100000|2024-11-14 11:35:00|553.2|552.6|552.3|551.7|553.2|552.6|552.3|551.7|38
1731584400000|2024-11-14 11:40:00|552.4|551.8|552.5|551.9|552.7|552.1|552.4|551.8|31
1731584700000|2024-11-14 11:45:00|552.7|552.1|552.7|552.1|553.3|552.7|552.5|551.9|91
1731585000000|2024-11-14 11:50:00|552.8|552.2|552.6|552|553|552.4|552.6|552|17
1731585300000|2024-11-14 11:55:00|552.7|552.1|552.4|551.8|552.7|552.1|552.4|551.8|18
1731585600000|2024-11-14 12:00:00|552.3|551.7|551.7|551.1|552.3|551.7|551.5|550.9|28
1731585900000|2024-11-14 12:05:00|551.6|551|551.2|550.6|551.7|551.1|551.2|550.6|91
1731586200000|2024-11-14 12:10:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|99
1731586500000|2024-11-14 12:15:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|18
1731586800000|2024-11-14 12:20:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|17
1731587100000|2024-11-14 12:25:00|551.9|551.3|552.2|551.6|552.4|551.8|551.9|551.3|18
1731587400000|2024-11-14 12:30:00|552|551.4|552|551.4|552|551.4|551.7|551.1|115
1731587700000|2024-11-14 12:35:00|551.9|551.3|552|551.4|552|551.4|551.9|551.3|6
1731588000000|2024-11-14 12:40:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|21
1731588300000|2024-11-14 12:45:00|551.3|550.7|551.5|550.9|551.7|551.1|551.3|550.7|33
1731588600000|2024-11-14 12:50:00|551.7|551.1|551.5|550.9|551.7|551.1|551.4|550.8|44
1731588900000|2024-11-14 12:55:00|551.4|550.8|551.2|550.6|551.5|550.9|551.2|550.6|330
1731589200000|2024-11-14 13:00:00|551.5|550.9|551.5|550.9|551.7|551.1|551.4|550.8|61
1731589500000|2024-11-14 13:05:00|551.4|550.8|551|550.4|551.5|550.9|550.7|550.1|157
1731589800000|2024-11-14 13:10:00|550.9|550.3|550.7|550.1|551|550.4|550.5|549.9|66
1731590100000|2024-11-14 13:15:00|550.8|550.2|550.5|549.9|551|550.4|550.3|549.7|57
1731590400000|2024-11-14 13:20:00|550.7|550.1|551|550.4|551.2|550.6|550.5|549.9|228
1731590700000|2024-11-14 13:25:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|61
1731591000000|2024-11-14 13:30:00|550.5|549.9|550.7|550.1|550.7|550.1|550.5|549.9|60
1731591300000|2024-11-14 13:35:00|550.6|550|551|550.4|551|550.4|550.5|549.9|302
1731591600000|2024-11-14 13:40:00|551.2|550.6|551.4|550.8|551.5|550.9|551|550.4|141
1731594600000|2024-11-14 14:30:00|552.2|551.6|552.2|551.6|553|552.4|551|550.4|2620
1731594900000|2024-11-14 14:35:00|552.3|551.7|551.8|551.2|552.8|552.2|551.3|550.7|1191
1731595200000|2024-11-14 14:40:00|551.5|550.9|549.7|549.1|551.8|551.2|549.7|549.1|583
1731595500000|2024-11-14 14:45:00|550|549.4|549.9|549.3|550.5|549.9|548.4|547.8|893
1731595800000|2024-11-14 14:50:00|550|549.4|549.2|548.6|550|549.4|548.8|548.2|372
1731596100000|2024-11-14 14:55:00|549|548.4|547.9|547.3|549|548.4|547.9|547.3|322
1731596400000|2024-11-14 15:00:00|547.8|547.2|547.4|546.8|548.2|547.6|546.9|546.3|596
1731596700000|2024-11-14 15:05:00|547.2|546.6|547.5|546.9|547.9|547.3|546.9|546.3|439
1731597000000|2024-11-14 15:10:00|547.4|546.8|547.7|547.1|547.9|547.3|547.2|546.6|716
1731597300000|2024-11-14 15:15:00|547.5|546.9|547.4|546.8|548.2|547.6|547.2|546.6|1451
1731597600000|2024-11-14 15:20:00|547.3|546.7|546.6|546|547.6|547|546.6|546|1536
1731597900000|2024-11-14 15:25:00|546.7|546.1|546.7|546.1|547.4|546.8|546.5|545.9|1219
1731598200000|2024-11-14 15:30:00|546.4|545.8|545.9|545.3|546.7|546.1|545.6|545|560
1731598500000|2024-11-14 15:35:00|545.6|545|546.1|545.5|546.6|546|545.4|544.8|874
1731598800000|2024-11-14 15:40:00|546|545.4|546.1|545.5|546.3|545.7|545.6|545|358
1731599100000|2024-11-14 15:45:00|545.8|545.2|547.1|546.5|547.6|547|545.6|545|922
1731599400000|2024-11-14 15:50:00|547.2|546.6|548.1|547.5|548.1|547.5|546.6|546|559
1731599700000|2024-11-14 15:55:00|548.3|547.7|548.1|547.5|549.1|548.5|547.8|547.2|649
1731600000000|2024-11-14 16:00:00|548.3|547.7|547.6|547|548.6|548|547.3|546.7|366
1731600300000|2024-11-14 16:05:00|547.4|546.8|547.3|546.7|547.8|547.2|547.3|546.7|249
1731600600000|2024-11-14 16:10:00|547.4|546.8|547.3|546.7|547.8|547.2|546.8|546.2|287
1731600900000|2024-11-14 16:15:00|547.8|547.2|548|547.4|548.1|547.5|546.8|546.2|354
1731601200000|2024-11-14 16:20:00|548.1|547.5|547.8|547.2|548.1|547.5|547.6|547|686
1731601500000|2024-11-14 16:25:00|547.6|547|547.6|547|548.7|548.1|547.3|546.7|604
1731601800000|2024-11-14 16:30:00|547.3|546.7|547.5|546.9|547.8|547.2|547.3|546.7|290
1731602100000|2024-11-14 16:35:00|547.3|546.7|547.6|547|547.8|547.2|546.8|546.2|526
1731602400000|2024-11-14 16:40:00|547.5|546.9|547.7|547.1|548|547.4|546.8|546.2|420
1731602700000|2024-11-14 16:45:00|547.6|547|548.6|548|548.8|548.2|547|546.4|564
1731603000000|2024-11-14 16:50:00|548.3|547.7|549.1|548.5|549.1|548.5|548.3|547.7|349
1731603300000|2024-11-14 16:55:00|548.8|548.2|547.8|547.2|548.8|548.2|547.8|547.2|247
1731603600000|2024-11-14 17:00:00|547.7|547.1|547.6|547|548.1|547.5|547.6|547|236
1731603900000|2024-11-14 17:05:00|547.5|546.9|547.5|546.9|547.8|547.2|547.3|546.7|713
1731604200000|2024-11-14 17:10:00|547.4|546.8|546.8|546.2|547.4|546.8|546.5|545.9|263
1731604500000|2024-11-14 17:15:00|546.7|546.1|546.7|546.1|546.9|546.3|546.5|545.9|339
1731604800000|2024-11-14 17:20:00|546.5|545.9|546.5|545.9|547.1|546.5|546.3|545.7|314
1731605100000|2024-11-14 17:25:00|546.4|545.8|546.7|546.1|547.3|546.7|546.3|545.7|275
1731605400000|2024-11-14 17:30:00|546.5|545.9|547.2|546.6|547.3|546.7|546.5|545.9|269
1731605700000|2024-11-14 17:35:00|547.1|546.5|546.8|546.2|547.3|546.7|546.5|545.9|350
1731606000000|2024-11-14 17:40:00|546.7|546.1|546.8|546.2|547|546.4|546.4|545.8|464
1731606300000|2024-11-14 17:45:00|546.7|546.1|545.8|545.2|546.7|546.1|545.3|544.7|488
1731606600000|2024-11-14 17:50:00|545.7|545.1|545.7|545.1|546.1|545.5|545.5|544.9|1021
1731606900000|2024-11-14 17:55:00|545.6|545|545.5|544.9|546|545.4|545.5|544.9|341
1731607200000|2024-11-14 18:00:00|545.8|545.2|546|545.4|546.3|545.7|545.5|544.9|444
1731607500000|2024-11-14 18:05:00|545.9|545.3|545.5|544.9|546|545.4|545.5|544.9|315
1731607800000|2024-11-14 18:10:00|545.8|545.2|545.8|545.2|546.2|545.6|545.6|545|810
1731608100000|2024-11-14 18:15:00|545.7|545.1|545.3|544.7|546|545.4|545.3|544.7|608
1731608400000|2024-11-14 18:20:00|545.4|544.8|545.2|544.6|545.6|545|545|544.4|1069
1731608700000|2024-11-14 18:25:00|545.5|544.9|546.2|545.6|546.2|545.6|545.5|544.9|937
1731609000000|2024-11-14 18:30:00|546|545.4|545.7|545.1|546|545.4|545.6|545|222
1731609300000|2024-11-14 18:35:00|546|545.4|545.7|545.1|546|545.4|545.7|545.1|324
1731609600000|2024-11-14 18:40:00|545.5|544.9|545.5|544.9|545.7|545.1|545.5|544.9|400
1731609900000|2024-11-14 18:45:00|545.4|544.8|544.5|543.9|545.4|544.8|544.3|543.7|1232
1731610200000|2024-11-14 18:50:00|544.4|543.8|545|544.4|545|544.4|544.2|543.6|561
1731610500000|2024-11-14 18:55:00|545.2|544.6|545|544.4|545.5|544.9|545|544.4|645
1731610800000|2024-11-14 19:00:00|545.1|544.5|545.7|545.1|545.9|545.3|545|544.4|633
1731611100000|2024-11-14 19:05:00|546.2|545.6|547.2|546.6|547.5|546.9|546.2|545.6|1898
1731611400000|2024-11-14 19:10:00|547|546.4|546.5|545.9|547.2|546.6|546|545.4|2600
1731611700000|2024-11-14 19:15:00|546.7|546.1|547.6|547|547.7|547.1|546.2|545.6|937
1731632400000|2024-11-15 01:00:00|547.1|546.5|548.3|547.7|548.8|548.2|547.1|546.5|371
1731632700000|2024-11-15 01:05:00|548.5|547.9|548|547.4|548.5|547.9|547.9|547.3|55
1731633000000|2024-11-15 01:10:00|547.8|547.2|548.4|547.8|548.5|547.9|547.8|547.2|30
1731633300000|2024-11-15 01:15:00|548.3|547.7|548.3|547.7|548.4|547.8|548.3|547.7|5
1731633600000|2024-11-15 01:20:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|8
1731633900000|2024-11-15 01:25:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|43
1731634200000|2024-11-15 01:30:00|548.3|547.7|548.3|547.7|548.4|547.8|548|547.4|63
1731634500000|2024-11-15 01:35:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|14
1731634800000|2024-11-15 01:40:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|14
1731635100000|2024-11-15 01:45:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|9
1731635400000|2024-11-15 01:50:00|548.6|548|548.5|547.9|548.8|548.2|548.5|547.9|14
1731635700000|2024-11-15 01:55:00|||||||||9
1731636000000|2024-11-15 02:00:00|||||||||5
1731636300000|2024-11-15 02:05:00|548.6|548|548.6|548|548.6|548|548.6|548|2
1731636600000|2024-11-15 02:10:00|548.5|547.9|548.5|547.9|548.6|548|548.5|547.9|3
1731636900000|2024-11-15 02:15:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|12
1731637200000|2024-11-15 02:20:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|11
1731637500000|2024-11-15 02:25:00|548.8|548.2|548.2|547.6|548.8|548.2|548|547.4|493
1731637800000|2024-11-15 02:30:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|12
1731638100000|2024-11-15 02:35:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|11
1731638400000|2024-11-15 02:40:00|548.5|547.9|548.5|547.9|548.7|548.1|548.4|547.8|28
1731638700000|2024-11-15 02:45:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|4
1731639000000|2024-11-15 02:50:00|548.5|547.9|548.5|547.9|548.6|548|548.4|547.8|14
1731639300000|2024-11-15 02:55:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|7
1731639600000|2024-11-15 03:00:00|548.7|548.1|548.3|547.7|548.7|548.1|548.3|547.7|1
1731639900000|2024-11-15 03:05:00|548.4|547.8|547.9|547.3|548.4|547.8|547.9|547.3|19
1731640200000|2024-11-15 03:10:00|548|547.4|548|547.4|548|547.4|547.9|547.3|1
1731640500000|2024-11-15 03:15:00|548.1|547.5|548|547.4|548.3|547.7|548|547.4|11
1731640800000|2024-11-15 03:20:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|8
1731641100000|2024-11-15 03:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|29
1731641400000|2024-11-15 03:30:00|||||||||4
1731641700000|2024-11-15 03:35:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|13
1731642000000|2024-11-15 03:40:00|548.3|547.7|548.4|547.8|548.5|547.9|548.3|547.7|8
1731642300000|2024-11-15 03:45:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|2
1731642600000|2024-11-15 03:50:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|31
1731642900000|2024-11-15 03:55:00|548.3|547.7|548.2|547.6|548.4|547.8|548.2|547.6|6
1731643200000|2024-11-15 04:00:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|3
1731643500000|2024-11-15 04:05:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|6
1731643800000|2024-11-15 04:10:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|8
1731644100000|2024-11-15 04:15:00|548.8|548.2|548.4|547.8|548.8|548.2|548.4|547.8|236
1731644400000|2024-11-15 04:20:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|8
1731644700000|2024-11-15 04:25:00|||||||||8
1731645000000|2024-11-15 04:30:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|3
1731645300000|2024-11-15 04:35:00|548.5|547.9|548.5|547.9|548.5|547.9|548.4|547.8|3
1731645600000|2024-11-15 04:40:00|548.4|547.8|548.5|547.9|548.8|548.2|548.4|547.8|13
1731645900000|2024-11-15 04:45:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|18
1731646200000|2024-11-15 04:50:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|4
1731646500000|2024-11-15 04:55:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|6
1731646800000|2024-11-15 05:00:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|66
1731647100000|2024-11-15 05:05:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|5
1731647400000|2024-11-15 05:10:00|548.3|547.7|548.4|547.8|548.4|547.8|548.3|547.7|23
1731647700000|2024-11-15 05:15:00|548.3|547.7|548.3|547.7|548.4|547.8|548.3|547.7|2
1731648000000|2024-11-15 05:20:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|5
1731648300000|2024-11-15 05:25:00|||||||||4
1731648600000|2024-11-15 05:30:00|||||||||11
1731648900000|2024-11-15 05:35:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|91
1731649200000|2024-11-15 05:40:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|5
1731649500000|2024-11-15 05:45:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|1
1731649800000|2024-11-15 05:50:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|4
1731650100000|2024-11-15 05:55:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|8
1731650400000|2024-11-15 06:00:00|548.1|547.5|548.2|547.6|548.2|547.6|548|547.4|6
1731650700000|2024-11-15 06:05:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|5
1731651000000|2024-11-15 06:10:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|10
1731651300000|2024-11-15 06:15:00|||||||||2
1731651600000|2024-11-15 06:20:00|547.9|547.3|547.8|547.2|547.9|547.3|547.7|547.1|16
1731651900000|2024-11-15 06:25:00|||||||||7
1731652200000|2024-11-15 06:30:00|548|547.4|548|547.4|548|547.4|548|547.4|10
1731652500000|2024-11-15 06:35:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|10
1731652800000|2024-11-15 06:40:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|17
1731653100000|2024-11-15 06:45:00|548|547.4|548.5|547.9|548.5|547.9|548|547.4|37
1731653400000|2024-11-15 06:50:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|9
1731653700000|2024-11-15 06:55:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|15
1731654000000|2024-11-15 07:00:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|15
1731654300000|2024-11-15 07:05:00|548.6|548|548.6|548|548.9|548.3|548.6|548|30
1731654600000|2024-11-15 07:10:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|26
1731654900000|2024-11-15 07:15:00|||||||||11
1731655200000|2024-11-15 07:20:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|15
1731655500000|2024-11-15 07:25:00|548.8|548.2|548.8|548.2|549.2|548.6|548.6|548|58
1731655800000|2024-11-15 07:30:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|14
1731656100000|2024-11-15 07:35:00|||||||||9
1731656400000|2024-11-15 07:40:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|30
1731656700000|2024-11-15 07:45:00|548.6|548|548.3|547.7|548.6|548|548.3|547.7|16
1731657000000|2024-11-15 07:50:00|548.6|548|548.6|548|548.6|548|548.3|547.7|31
1731657300000|2024-11-15 07:55:00|548.5|547.9|548.3|547.7|548.6|548|548.3|547.7|10
1731657600000|2024-11-15 08:00:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|22
1731657900000|2024-11-15 08:05:00|548.7|548.1|548.4|547.8|548.7|548.1|548.3|547.7|36
1731658200000|2024-11-15 08:10:00|548.6|548|548.4|547.8|548.6|548|548.4|547.8|19
1731658500000|2024-11-15 08:15:00|548.6|548|548.6|548|548.6|548|548.6|548|36
1731658800000|2024-11-15 08:20:00|548.8|548.2|548.4|547.8|548.8|548.2|548.3|547.7|35
1731659100000|2024-11-15 08:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|9
1731659400000|2024-11-15 08:30:00|548.6|548|548.3|547.7|548.6|548|548.3|547.7|40
1731659700000|2024-11-15 08:35:00|548.6|548|548.3|547.7|549.1|548.5|548.3|547.7|68
1731660000000|2024-11-15 08:40:00|548.8|548.2|548.6|548|548.8|548.2|548.6|548|168
1731660300000|2024-11-15 08:45:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|45
1731660600000|2024-11-15 08:50:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|33
1731660900000|2024-11-15 08:55:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|9
1731661200000|2024-11-15 09:00:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|25
1731661500000|2024-11-15 09:05:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|19
1731661800000|2024-11-15 09:10:00|548.5|547.9|548.6|548|548.6|548|548.3|547.7|15
1731662100000|2024-11-15 09:15:00|548.5|547.9|548.5|547.9|548.6|548|548.3|547.7|27
1731662400000|2024-11-15 09:20:00|548.6|548|548.4|547.8|549.1|548.5|548.3|547.7|60
1731662700000|2024-11-15 09:25:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|22
1731663000000|2024-11-15 09:30:00|548.4|547.8|548.4|547.8|548.4|547.8|548.3|547.7|24
1731663300000|2024-11-15 09:35:00|548.6|548|548.2|547.6|548.6|548|548.1|547.5|30
1731663600000|2024-11-15 09:40:00|548.1|547.5|547.8|547.2|548.2|547.6|547.8|547.2|38
1731663900000|2024-11-15 09:45:00|547.9|547.3|548.9|548.3|549|548.4|547.8|547.2|224
1731664200000|2024-11-15 09:50:00|548.8|548.2|548.6|548|548.8|548.2|548.4|547.8|42
1731664500000|2024-11-15 09:55:00|548.8|548.2|548.7|548.1|548.8|548.2|548.3|547.7|64
1731664800000|2024-11-15 10:00:00|548.6|548|548.3|547.7|548.8|548.2|548.3|547.7|58
1731665100000|2024-11-15 10:05:00|548.5|547.9|548.6|548|548.7|548.1|548.4|547.8|12
1731665400000|2024-11-15 10:10:00|548.7|548.1|548.6|548|548.9|548.3|548.6|548|49
1731665700000|2024-11-15 10:15:00|548.8|548.2|548.6|548|548.8|548.2|548.5|547.9|61
1731666000000|2024-11-15 10:20:00|548.8|548.2|548.4|547.8|548.8|548.2|548.3|547.7|51
1731666300000|2024-11-15 10:25:00|548.5|547.9|548.6|548|548.6|548|548.4|547.8|33
1731666600000|2024-11-15 10:30:00|548.3|547.7|548.6|548|548.8|548.2|548.3|547.7|35
1731666900000|2024-11-15 10:35:00|548.7|548.1|549.3|548.7|549.5|548.9|548.6|548|75
1731667200000|2024-11-15 10:40:00|549.5|548.9|548.8|548.2|549.6|549|548.6|548|81
1731667500000|2024-11-15 10:45:00|549|548.4|549|548.4|549.1|548.5|549|548.4|56
1731667800000|2024-11-15 10:50:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|108
1731668100000|2024-11-15 10:55:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|101
1731668400000|2024-11-15 11:00:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|71
1731668700000|2024-11-15 11:05:00|549.6|549|549.6|549|549.6|549|549.3|548.7|75
1731669000000|2024-11-15 11:10:00|549.5|548.9|549.3|548.7|549.7|549.1|549.3|548.7|30
1731669300000|2024-11-15 11:15:00|549.5|548.9|549.3|548.7|549.6|549|549.1|548.5|37
1731669600000|2024-11-15 11:20:00|549.5|548.9|549.3|548.7|549.5|548.9|549.1|548.5|49
1731669900000|2024-11-15 11:25:00|549.2|548.6|549.3|548.7|549.5|548.9|549.2|548.6|41
1731670200000|2024-11-15 11:30:00|549.4|548.8|549.5|548.9|549.5|548.9|549.1|548.5|10
1731670500000|2024-11-15 11:35:00|549.6|549|549.9|549.3|550.1|549.5|549.6|549|32
1731670800000|2024-11-15 11:40:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|22
1731671100000|2024-11-15 11:45:00|549.5|548.9|549.6|549|549.9|549.3|549.5|548.9|35
1731671400000|2024-11-15 11:50:00|549.9|549.3|549.7|549.1|550.1|549.5|549.6|549|54
1731671700000|2024-11-15 11:55:00|549.6|549|549.6|549|549.7|549.1|549.5|548.9|18
1731672000000|2024-11-15 12:00:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|42
1731672300000|2024-11-15 12:05:00|549.7|549.1|549.9|549.3|550.1|549.5|549.7|549.1|34
1731672600000|2024-11-15 12:10:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|13
1731672900000|2024-11-15 12:15:00|549.9|549.3|550|549.4|550.2|549.6|549.8|549.2|109
1731673200000|2024-11-15 12:20:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|24
1731673500000|2024-11-15 12:25:00|550.1|549.5|549.8|549.2|550.1|549.5|549.6|549|55
1731673800000|2024-11-15 12:30:00|549.9|549.3|550.1|549.5|550.1|549.5|549.7|549.1|52
1731674100000|2024-11-15 12:35:00|550|549.4|549.6|549|550|549.4|549.6|549|322
1731674400000|2024-11-15 12:40:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|58
1731674700000|2024-11-15 12:45:00|548.6|548|548.1|547.5|548.6|548|548.1|547.5|364
1731675000000|2024-11-15 12:50:00|547.8|547.2|548.2|547.6|548.3|547.7|547.3|546.7|135
1731675300000|2024-11-15 12:55:00|548.1|547.5|548.3|547.7|548.6|548|548.1|547.5|29
1731675600000|2024-11-15 13:00:00|548.6|548|547.9|547.3|548.6|548|547.9|547.3|105
1731675900000|2024-11-15 13:05:00|548.1|547.5|548.8|548.2|549.1|548.5|547.9|547.3|94
1731676200000|2024-11-15 13:10:00|548.7|548.1|548.8|548.2|549.1|548.5|548.6|548|22
1731676500000|2024-11-15 13:15:00|548.7|548.1|548.6|548|548.8|548.2|548.3|547.7|76
1731676800000|2024-11-15 13:20:00|548.4|547.8|548.8|548.2|549.1|548.5|548.3|547.7|57
1731677100000|2024-11-15 13:25:00|548.6|548|548.7|548.1|549.1|548.5|548.6|548|85
1731677400000|2024-11-15 13:30:00|548.6|548|548.3|547.7|548.8|548.2|548.3|547.7|96
1731677700000|2024-11-15 13:35:00|548.8|548.2|548.3|547.7|549|548.4|548.3|547.7|190
1731678000000|2024-11-15 13:40:00|548.4|547.8|548.7|548.1|548.8|548.2|548.3|547.7|77
1731681000000|2024-11-15 14:30:00|548.4|547.8|552.1|551.5|553|552.4|548.3|547.7|2657
1731681300000|2024-11-15 14:35:00|551.9|551.3|551.9|551.3|552.4|551.8|551.1|550.5|1056
1731681600000|2024-11-15 14:40:00|551.7|551.1|550.2|549.6|552.3|551.7|549.8|549.2|482
1731681900000|2024-11-15 14:45:00|550.4|549.8|548.4|547.8|550.4|549.8|548.2|547.6|672
1731682200000|2024-11-15 14:50:00|548.3|547.7|551.2|550.6|551.4|550.8|548.3|547.7|565
1731682500000|2024-11-15 14:55:00|551|550.4|552.4|551.8|552.9|552.3|550.7|550.1|581
1731682800000|2024-11-15 15:00:00|552.2|551.6|551.7|551.1|553.2|552.6|551.7|551.1|791
1731683100000|2024-11-15 15:05:00|551.5|550.9|552|551.4|552.7|552.1|551.4|550.8|308
1731683400000|2024-11-15 15:10:00|551.9|551.3|550.7|550.1|552.5|551.9|550.4|549.8|444
1731683700000|2024-11-15 15:15:00|550.9|550.3|551.1|550.5|551.7|551.1|549.9|549.3|494
1731684000000|2024-11-15 15:20:00|551.2|550.6|550.7|550.1|551.2|550.6|550.6|550|427
1731684300000|2024-11-15 15:25:00|550.8|550.2|551.2|550.6|551.7|551.1|550.5|549.9|259
1731684600000|2024-11-15 15:30:00|551.1|550.5|551.5|550.9|552.2|551.6|550.9|550.3|407
1731684900000|2024-11-15 15:35:00|551.4|550.8|551.2|550.6|552.2|551.6|550.7|550.1|263
1731685200000|2024-11-15 15:40:00|551.5|550.9|551.7|551.1|551.7|551.1|550.9|550.3|316
1731685500000|2024-11-15 15:45:00|552.2|551.6|552.2|551.6|552.5|551.9|551.7|551.1|483
1731685800000|2024-11-15 15:50:00|552.3|551.7|553.2|552.6|553.2|552.6|551.5|550.9|346
1731686100000|2024-11-15 15:55:00|553.5|552.9|553.5|552.9|554|553.4|553.1|552.5|534
1731686400000|2024-11-15 16:00:00|553.7|553.1|555.2|554.6|555.5|554.9|553.6|553|587
1731686700000|2024-11-15 16:05:00|555.3|554.7|555|554.4|555.5|554.9|554.8|554.2|1446
1731687000000|2024-11-15 16:10:00|554.9|554.3|555.5|554.9|555.8|555.2|554.8|554.2|326
1731687300000|2024-11-15 16:15:00|555.8|555.2|554.8|554.2|555.8|555.2|554.5|553.9|444
1731687600000|2024-11-15 16:20:00|555|554.4|555.3|554.7|555.5|554.9|554.8|554.2|284
1731687900000|2024-11-15 16:25:00|555.2|554.6|555|554.4|555.5|554.9|554.8|554.2|421
1731688200000|2024-11-15 16:30:00|554.8|554.2|554.8|554.2|555.3|554.7|554.3|553.7|612
1731688500000|2024-11-15 16:35:00|554.9|554.3|554.5|553.9|555|554.4|554.5|553.9|237
1731688800000|2024-11-15 16:40:00|554.8|554.2|555|554.4|555.4|554.8|554.5|553.9|173
1731689100000|2024-11-15 16:45:00|554.9|554.3|554|553.4|555|554.4|553.8|553.2|749
1731689400000|2024-11-15 16:50:00|553.8|553.2|553.2|552.6|553.9|553.3|553.2|552.6|445
1731689700000|2024-11-15 16:55:00|553.4|552.8|553.5|552.9|554|553.4|553.2|552.6|1056
1731690000000|2024-11-15 17:00:00|553.2|552.6|553|552.4|553.5|552.9|553|552.4|196
1731690300000|2024-11-15 17:05:00|553.1|552.5|552.7|552.1|553.2|552.6|552.7|552.1|243
1731690600000|2024-11-15 17:10:00|552.8|552.2|553.2|552.6|553.2|552.6|552.8|552.2|268
1731690900000|2024-11-15 17:15:00|553.5|552.9|555|554.4|555|554.4|553.5|552.9|565
1731691200000|2024-11-15 17:20:00|554.8|554.2|555.8|555.2|555.8|555.2|554.7|554.1|323
1731691500000|2024-11-15 17:25:00|555.5|554.9|555.7|555.1|556.2|555.6|555.3|554.7|1266
1731691800000|2024-11-15 17:30:00|556|555.4|556.5|555.9|556.5|555.9|556|555.4|152
1731692100000|2024-11-15 17:35:00|556.2|555.6|555.7|555.1|556.2|555.6|555.2|554.6|252
1731692400000|2024-11-15 17:40:00|556|555.4|556|555.4|556|555.4|555.2|554.6|278
1731692700000|2024-11-15 17:45:00|556.2|555.6|556.5|555.9|556.5|555.9|556|555.4|288
1731693000000|2024-11-15 17:50:00|556.3|555.7|556.2|555.6|556.7|556.1|556.2|555.6|274
1731693300000|2024-11-15 17:55:00|556|555.4|555.9|555.3|556.2|555.6|555.7|555.1|424
1731693600000|2024-11-15 18:00:00|555.7|555.1|556.2|555.6|556.3|555.7|555.7|555.1|205
1731693900000|2024-11-15 18:05:00|556.3|555.7|555.9|555.3|556.3|555.7|555.6|555|155
1731694200000|2024-11-15 18:10:00|556.2|555.6|556.4|555.8|556.7|556.1|556.1|555.5|501
1731694500000|2024-11-15 18:15:00|556.2|555.6|557|556.4|557|556.4|556.2|555.6|527
1731694800000|2024-11-15 18:20:00|556.9|556.3|555.9|555.3|556.9|556.3|555.4|554.8|992
1731695100000|2024-11-15 18:25:00|556|555.4|556.7|556.1|556.9|556.3|555.9|555.3|234
1731695400000|2024-11-15 18:30:00|556.9|556.3|556.7|556.1|557.2|556.6|556.4|555.8|293
1731695700000|2024-11-15 18:35:00|556.9|556.3|556.4|555.8|557.2|556.6|556.4|555.8|225
1731696000000|2024-11-15 18:40:00|556.7|556.1|555.9|555.3|556.7|556.1|555.9|555.3|178
1731696300000|2024-11-15 18:45:00|556|555.4|555.4|554.8|556.2|555.6|555.4|554.8|336
1731696600000|2024-11-15 18:50:00|555.3|554.7|554.9|554.3|555.4|554.8|554.9|554.3|357
1731696900000|2024-11-15 18:55:00|555.1|554.5|554.1|553.5|555.2|554.6|554.1|553.5|667
1731697200000|2024-11-15 19:00:00|554.2|553.6|553.9|553.3|554.6|554|553.4|552.8|621
1731697500000|2024-11-15 19:05:00|553.8|553.2|553.4|552.8|553.9|553.3|553.4|552.8|1827
1731697800000|2024-11-15 19:10:00|553.7|553.1|552.7|552.1|553.7|553.1|552.2|551.6|2738
1731698100000|2024-11-15 19:15:00|553|552.4|552.7|552.1|553.7|553.1|552.5|551.9|982
1731891600000|2024-11-18 01:00:00|557.5|556.9|557.3|556.7|557.9|557.3|556.7|556.1|486
1731891900000|2024-11-18 01:05:00|557.2|556.6|557.7|557.1|557.7|557.1|556.9|556.3|191
1731892200000|2024-11-18 01:10:00|557.4|556.8|558.7|558.1|558.9|558.3|557.4|556.8|131
1731892500000|2024-11-18 01:15:00|558.4|557.8|557.9|557.3|558.5|557.9|557.9|557.3|32
1731892800000|2024-11-18 01:20:00|557.8|557.2|556.9|556.3|557.8|557.2|556.9|556.3|33
1731893100000|2024-11-18 01:25:00|557.2|556.6|557|556.4|557.3|556.7|556.9|556.3|23
1731893400000|2024-11-18 01:30:00|557.2|556.6|557.4|556.8|557.4|556.8|557.2|556.6|47
1731893700000|2024-11-18 01:35:00|557.3|556.7|557.4|556.8|557.4|556.8|557.2|556.6|4
1731894000000|2024-11-18 01:40:00|557.3|556.7|557.9|557.3|557.9|557.3|557.3|556.7|31
1731894300000|2024-11-18 01:45:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|9
1731894600000|2024-11-18 01:50:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|7
1731894900000|2024-11-18 01:55:00|557.8|557.2|557.7|557.1|557.9|557.3|557.7|557.1|19
1731895200000|2024-11-18 02:00:00|557.4|556.8|557.7|557.1|557.9|557.3|557.3|556.7|25
1731895500000|2024-11-18 02:05:00|557.8|557.2|558.2|557.6|558.2|557.6|557.7|557.1|25
1731895800000|2024-11-18 02:10:00|558|557.4|558|557.4|558.2|557.6|557.9|557.3|10
1731896100000|2024-11-18 02:15:00|558.2|557.6|557.9|557.3|558.2|557.6|557.9|557.3|20
1731896400000|2024-11-18 02:20:00|558|557.4|558|557.4|558|557.4|557.9|557.3|0
1731896700000|2024-11-18 02:25:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|0
1731897300000|2024-11-18 02:35:00|557.9|557.3|557.9|557.3|557.9|557.3|557.7|557.1|12
1731897600000|2024-11-18 02:40:00|557.8|557.2|557.2|556.6|557.9|557.3|557.1|556.5|29
1731897900000|2024-11-18 02:45:00|557.1|556.5|556.9|556.3|557.1|556.5|556.9|556.3|60
1731898200000|2024-11-18 02:50:00|556.6|556|556.4|555.8|556.9|556.3|556.4|555.8|41
1731898500000|2024-11-18 02:55:00|556.5|555.9|555.9|555.3|556.6|556|555.9|555.3|39
1731898800000|2024-11-18 03:00:00|556|555.4|555.7|555.1|556.1|555.5|555.6|555|28
1731899100000|2024-11-18 03:05:00|555.9|555.3|555.9|555.3|556|555.4|555.6|555|21
1731899400000|2024-11-18 03:10:00|556.1|555.5|556.8|556.2|556.8|556.2|556.1|555.5|25
1731899700000|2024-11-18 03:15:00|556.6|556|556.6|556|556.6|556|556.5|555.9|1
1731900000000|2024-11-18 03:20:00|556.5|555.9|556.6|556|556.6|556|556.5|555.9|6
1731900300000|2024-11-18 03:25:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|1
1731900600000|2024-11-18 03:30:00|556.5|555.9|556.5|555.9|556.6|556|556.4|555.8|3
1731900900000|2024-11-18 03:35:00|556.4|555.8|556.6|556|556.6|556|556.4|555.8|4
1731901200000|2024-11-18 03:40:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|3
1731901500000|2024-11-18 03:45:00|556.2|555.6|556.1|555.5|556.3|555.7|555.9|555.3|12
1731901800000|2024-11-18 03:50:00|555.9|555.3|555.9|555.3|556|555.4|555.9|555.3|2
1731902100000|2024-11-18 03:55:00|555.8|555.2|555.5|554.9|555.8|555.2|555.4|554.8|17
1731902400000|2024-11-18 04:00:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|4
1731902700000|2024-11-18 04:05:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|3
1731903000000|2024-11-18 04:10:00|555.6|555|556.4|555.8|556.4|555.8|555.6|555|37
1731903300000|2024-11-18 04:15:00|556.6|556|557|556.4|557|556.4|556.6|556|8
1731903600000|2024-11-18 04:20:00|556.9|556.3|556.9|556.3|557|556.4|556.9|556.3|2
1731903900000|2024-11-18 04:25:00|557|556.4|556.6|556|557|556.4|556.5|555.9|6
1731904200000|2024-11-18 04:30:00|||||||||2
1731904500000|2024-11-18 04:35:00|556.7|556.1|556.7|556.1|556.7|556.1|556.7|556.1|2
1731904800000|2024-11-18 04:40:00|||||||||1
1731905100000|2024-11-18 04:45:00|556.9|556.3|557|556.4|557.1|556.5|556.9|556.3|22
1731905400000|2024-11-18 04:50:00|557.1|556.5|556.9|556.3|557.1|556.5|556.9|556.3|8
1731905700000|2024-11-18 04:55:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|6
1731906000000|2024-11-18 05:00:00|556.9|556.3|557|556.4|557|556.4|556.9|556.3|4
1731906300000|2024-11-18 05:05:00|556.9|556.3|557|556.4|557|556.4|556.9|556.3|1
1731906600000|2024-11-18 05:10:00|556.9|556.3|556.9|556.3|557|556.4|556.9|556.3|3
1731906900000|2024-11-18 05:15:00|556.8|556.2|556.9|556.3|556.9|556.3|556.8|556.2|3
1731907200000|2024-11-18 05:20:00|557|556.4|557.1|556.5|557.1|556.5|556.9|556.3|9
1731907500000|2024-11-18 05:25:00|557.2|556.6|557.2|556.6|557.2|556.6|557.2|556.6|7
1731907800000|2024-11-18 05:30:00|557.3|556.7|557.2|556.6|557.3|556.7|557.2|556.6|3
1731908100000|2024-11-18 05:35:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|5
1731908400000|2024-11-18 05:40:00|||||||||2
1731908700000|2024-11-18 05:45:00|557.1|556.5|557.2|556.6|557.2|556.6|556.9|556.3|5
1731909000000|2024-11-18 05:50:00|557.1|556.5|556.7|556.1|557.1|556.5|556.7|556.1|3
1731909300000|2024-11-18 05:55:00|556.8|556.2|556.7|556.1|556.9|556.3|556.7|556.1|8
1731909600000|2024-11-18 06:00:00|556.8|556.2|556.7|556.1|556.9|556.3|556.7|556.1|2
1731909900000|2024-11-18 06:05:00|556.8|556.2|556.5|555.9|556.8|556.2|556.4|555.8|3
1731910200000|2024-11-18 06:10:00|556.4|555.8|556.3|555.7|556.4|555.8|556.2|555.6|4
1731910500000|2024-11-18 06:15:00|556.4|555.8|555.9|555.3|556.4|555.8|555.8|555.2|19
1731910800000|2024-11-18 06:20:00|556|555.4|556.5|555.9|556.5|555.9|556|555.4|14
1731911100000|2024-11-18 06:25:00|556.4|555.8|556.2|555.6|556.5|555.9|556.2|555.6|5
1731911400000|2024-11-18 06:30:00|556.3|555.7|556.3|555.7|556.4|555.8|556.2|555.6|0
1731911700000|2024-11-18 06:35:00|556.2|555.6|556.2|555.6|556.4|555.8|556.2|555.6|3
1731912300000|2024-11-18 06:45:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|3
1731912600000|2024-11-18 06:50:00|556.5|555.9|556.4|555.8|556.5|555.9|556.4|555.8|6
1731912900000|2024-11-18 06:55:00|556.5|555.9|556.7|556.1|556.9|556.3|556.5|555.9|40
1731913200000|2024-11-18 07:00:00|||||||||2
1731913500000|2024-11-18 07:05:00|556.5|555.9|556.4|555.8|556.5|555.9|556.3|555.7|1
1731913800000|2024-11-18 07:10:00|||||||||2
1731914100000|2024-11-18 07:15:00|556.5|555.9|556.4|555.8|556.7|556.1|556.4|555.8|2
1731914400000|2024-11-18 07:20:00|556.5|555.9|556.4|555.8|556.7|556.1|556.4|555.8|2
1731914700000|2024-11-18 07:25:00|556.3|555.7|556.2|555.6|556.4|555.8|556.2|555.6|8
1731915000000|2024-11-18 07:30:00|555.9|555.3|556.2|555.6|556.2|555.6|555.8|555.2|11
1731915300000|2024-11-18 07:35:00|556|555.4|556.2|555.6|556.2|555.6|556|555.4|0
1731915600000|2024-11-18 07:40:00|556.3|555.7|555.9|555.3|556.3|555.7|555.9|555.3|7
1731915900000|2024-11-18 07:45:00|556|555.4|556.4|555.8|556.4|555.8|556|555.4|17
1731916200000|2024-11-18 07:50:00|556.3|555.7|556.2|555.6|556.3|555.7|556|555.4|1
1731916500000|2024-11-18 07:55:00|555.9|555.3|556.4|555.8|556.5|555.9|555.9|555.3|28
1731916800000|2024-11-18 08:00:00|556.3|555.7|556.3|555.7|556.4|555.8|555.7|555.1|15
1731917100000|2024-11-18 08:05:00|556.2|555.6|556.2|555.6|556.3|555.7|555.6|555|20
1731917400000|2024-11-18 08:10:00|556.3|555.7|556.6|556|556.7|556.1|556.2|555.6|14
1731917700000|2024-11-18 08:15:00|556.7|556.1|556.7|556.1|556.7|556.1|556.6|556|6
1731918000000|2024-11-18 08:20:00|556.9|556.3|556.6|556|557.2|556.6|556.5|555.9|23
1731918300000|2024-11-18 08:25:00|556.4|555.8|556.3|555.7|556.6|556|556.3|555.7|1
1731918600000|2024-11-18 08:30:00|556.2|555.6|556.2|555.6|556.3|555.7|555.9|555.3|118
1731918900000|2024-11-18 08:35:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|3
1731919200000|2024-11-18 08:40:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|0
1731919500000|2024-11-18 08:45:00|555.7|555.1|555.4|554.8|555.7|555.1|555.4|554.8|9
1731919800000|2024-11-18 08:50:00|555.2|554.6|555.7|555.1|555.7|555.1|554.9|554.3|30
1731920100000|2024-11-18 08:55:00|555.8|555.2|555.4|554.8|555.8|555.2|555.4|554.8|7
1731920400000|2024-11-18 09:00:00|555.7|555.1|555.2|554.6|555.7|555.1|555.2|554.6|35
1731920700000|2024-11-18 09:05:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|134
1731921000000|2024-11-18 09:10:00|555.4|554.8|555.6|555|555.7|555.1|555.4|554.8|8
1731921300000|2024-11-18 09:15:00|555.7|555.1|556.4|555.8|556.4|555.8|555.6|555|55
1731921600000|2024-11-18 09:20:00|556.7|556.1|556.2|555.6|556.7|556.1|556.2|555.6|46
1731921900000|2024-11-18 09:25:00|556.3|555.7|556.1|555.5|556.4|555.8|555.9|555.3|33
1731922200000|2024-11-18 09:30:00|555.9|555.3|556.3|555.7|556.4|555.8|555.9|555.3|28
1731922500000|2024-11-18 09:35:00|556.2|555.6|556.6|556|556.7|556.1|556.2|555.6|25
1731922800000|2024-11-18 09:40:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|28
1731923100000|2024-11-18 09:45:00|556.7|556.1|556.7|556.1|556.7|556.1|556.2|555.6|59
1731923400000|2024-11-18 09:50:00|556.9|556.3|557.4|556.8|557.4|556.8|556.8|556.2|77
1731923700000|2024-11-18 09:55:00|557.5|556.9|557.4|556.8|557.7|557.1|557.2|556.6|33
1731924000000|2024-11-18 10:00:00|557.2|556.6|557.3|556.7|558.5|557.9|557.2|556.6|106
1731924300000|2024-11-18 10:05:00|557.2|556.6|557.3|556.7|557.3|556.7|557.1|556.5|7
1731924600000|2024-11-18 10:10:00|557.4|556.8|557.2|556.6|557.7|557.1|557.1|556.5|35
1731924900000|2024-11-18 10:15:00|557.3|556.7|557.7|557.1|557.7|557.1|557.3|556.7|3
1731925200000|2024-11-18 10:20:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|8
1731925500000|2024-11-18 10:25:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|12
1731925800000|2024-11-18 10:30:00|557.6|557|557.6|557|558|557.4|557.4|556.8|60
1731926100000|2024-11-18 10:35:00|557.7|557.1|557.5|556.9|557.7|557.1|557.3|556.7|131
1731926400000|2024-11-18 10:40:00|557.7|557.1|557.7|557.1|558.3|557.7|557.7|557.1|25
1731926700000|2024-11-18 10:45:00|557.6|557|557.5|556.9|557.6|557|557.3|556.7|7
1731927000000|2024-11-18 10:50:00|557.6|557|557.6|557|557.6|557|557.6|557|2
1731927300000|2024-11-18 10:55:00|557.5|556.9|557|556.4|557.5|556.9|557|556.4|6
1731927600000|2024-11-18 11:00:00|556.7|556.1|555.7|555.1|556.7|556.1|555.6|555|51
1731927900000|2024-11-18 11:05:00|556.2|555.6|556.2|555.6|556.3|555.7|556|555.4|48
1731928200000|2024-11-18 11:10:00|556.5|555.9|556.3|555.7|556.5|555.9|556.2|555.6|10
1731928500000|2024-11-18 11:15:00|556.5|555.9|556.7|556.1|556.7|556.1|556.3|555.7|12
1731928800000|2024-11-18 11:20:00|556.8|556.2|557.1|556.5|557.2|556.6|556.8|556.2|17
1731929100000|2024-11-18 11:25:00|557.2|556.6|557.5|556.9|557.7|557.1|557.2|556.6|20
1731929400000|2024-11-18 11:30:00|557.3|556.7|557.6|557|557.8|557.2|557.2|556.6|21
1731929700000|2024-11-18 11:35:00|557.5|556.9|557.6|557|557.7|557.1|557.5|556.9|23
1731930000000|2024-11-18 11:40:00|557.7|557.1|557.5|556.9|557.7|557.1|557.5|556.9|4
1731930300000|2024-11-18 11:45:00|557.6|557|557.5|556.9|557.6|557|557.5|556.9|5
1731930600000|2024-11-18 11:50:00|557.7|557.1|557.2|556.6|557.7|557.1|557.2|556.6|9
1731930900000|2024-11-18 11:55:00|557.1|556.5|557.2|556.6|557.2|556.6|557|556.4|26
1731931200000|2024-11-18 12:00:00|557.3|556.7|557.1|556.5|557.3|556.7|556.9|556.3|12
1731931500000|2024-11-18 12:05:00|557|556.4|557.6|557|557.6|557|557|556.4|10
1731931800000|2024-11-18 12:10:00|557.7|557.1|556.9|556.3|557.7|557.1|556.7|556.1|14
1731932100000|2024-11-18 12:15:00|556.6|556|556.1|555.5|556.6|556|556|555.4|12
1731932400000|2024-11-18 12:20:00|556|555.4|555.9|555.3|556|555.4|555.7|555.1|33
1731932700000|2024-11-18 12:25:00|556|555.4|555.8|555.2|556.3|555.7|555.7|555.1|21
1731933000000|2024-11-18 12:30:00|555.7|555.1|556.6|556|556.6|556|555.7|555.1|40
1731933300000|2024-11-18 12:35:00|556.5|555.9|556.5|555.9|556.6|556|556.4|555.8|9
1731933600000|2024-11-18 12:40:00|556.6|556|556|555.4|556.6|556|555.8|555.2|21
1731933900000|2024-11-18 12:45:00|555.8|555.2|556.4|555.8|556.5|555.9|555.7|555.1|61
1731934200000|2024-11-18 12:50:00|556.5|555.9|555.1|554.5|556.5|555.9|555.1|554.5|69
1731934500000|2024-11-18 12:55:00|555.2|554.6|554|553.4|555.2|554.6|553.9|553.3|90
1731934800000|2024-11-18 13:00:00|553.9|553.3|554.4|553.8|554.4|553.8|553.2|552.6|74
1731935100000|2024-11-18 13:05:00|554.2|553.6|554|553.4|554.6|554|553.7|553.1|62
1731935400000|2024-11-18 13:10:00|553.9|553.3|553.9|553.3|554.1|553.5|553.7|553.1|34
1731935700000|2024-11-18 13:15:00|554|553.4|554.6|554|554.6|554|553.7|553.1|91
1731936000000|2024-11-18 13:20:00|554.7|554.1|555.1|554.5|555.1|554.5|554.4|553.8|50
1731936300000|2024-11-18 13:25:00|555.2|554.6|555.5|554.9|555.7|555.1|555.1|554.5|34
1731936600000|2024-11-18 13:30:00|555.4|554.8|556.3|555.7|556.3|555.7|555.4|554.8|189
1731936900000|2024-11-18 13:35:00|556|555.4|556.6|556|556.8|556.2|556|555.4|172
1731937200000|2024-11-18 13:40:00|556.5|555.9|556.3|555.7|556.8|556.2|556|555.4|63
1731940200000|2024-11-18 14:30:00|556.7|556.1|558.5|557.9|559.7|559.1|556.3|555.7|1591
1731940500000|2024-11-18 14:35:00|558.8|558.2|560.3|559.7|560.5|559.9|558.8|558.2|811
1731940800000|2024-11-18 14:40:00|560.5|559.9|562.5|561.9|562.5|561.9|560.3|559.7|761
1731941100000|2024-11-18 14:45:00|562.6|562|563|562.4|563.2|562.6|562|561.4|1139
1731941400000|2024-11-18 14:50:00|562.7|562.1|562.5|561.9|563.5|562.9|562.2|561.6|691
1731941700000|2024-11-18 14:55:00|562.7|562.1|563.2|562.6|563.5|562.9|562|561.4|1067
1731942000000|2024-11-18 15:00:00|563|562.4|563.2|562.6|563.7|563.1|562.7|562.1|411
1731942300000|2024-11-18 15:05:00|563.3|562.7|565.1|564.5|565.2|564.6|563.2|562.6|537
1731942600000|2024-11-18 15:10:00|565|564.4|564.5|563.9|565.3|564.7|564|563.4|693
1731942900000|2024-11-18 15:15:00|565|564.4|565.4|564.8|565.5|564.9|564.2|563.6|924
1731943200000|2024-11-18 15:20:00|565.5|564.9|566|565.4|566|565.4|565|564.4|366
1731943500000|2024-11-18 15:25:00|565.8|565.2|566.2|565.6|566.7|566.1|565.5|564.9|521
1731943800000|2024-11-18 15:30:00|566.3|565.7|564.2|563.6|566.3|565.7|564|563.4|859
1731944100000|2024-11-18 15:35:00|564.3|563.7|564.1|563.5|564.4|563.8|563.3|562.7|348
1731944400000|2024-11-18 15:40:00|564.2|563.6|564.5|563.9|564.5|563.9|564|563.4|242
1731944700000|2024-11-18 15:45:00|564.7|564.1|565.7|565.1|565.7|565.1|564.5|563.9|270
1731945000000|2024-11-18 15:50:00|565.6|565|565.7|565.1|566.2|565.6|565.5|564.9|255
1731945300000|2024-11-18 15:55:00|565.5|564.9|566|565.4|566|565.4|565.2|564.6|221
1731945600000|2024-11-18 16:00:00|566.2|565.6|566.7|566.1|567.3|566.7|566.1|565.5|489
1731945900000|2024-11-18 16:05:00|566.6|566|567.5|566.9|567.5|566.9|566.5|565.9|336
1731946200000|2024-11-18 16:10:00|567.2|566.6|567.2|566.6|567.2|566.6|566.5|565.9|503
1731946500000|2024-11-18 16:15:00|567.5|566.9|567.5|566.9|568|567.4|567.2|566.6|536
1731946800000|2024-11-18 16:20:00|567.2|566.6|567|566.4|567.2|566.6|566.7|566.1|426
1731947100000|2024-11-18 16:25:00|567.2|566.6|566|565.4|567.5|566.9|565.5|564.9|319
1731947400000|2024-11-18 16:30:00|566.2|565.6|565.5|564.9|566.2|565.6|565.2|564.6|420
1731947700000|2024-11-18 16:35:00|565.4|564.8|566.2|565.6|566.5|565.9|565.4|564.8|595
1731948000000|2024-11-18 16:40:00|566.4|565.8|566.5|565.9|567|566.4|566|565.4|238
1731948300000|2024-11-18 16:45:00|566.2|565.6|566|565.4|566.5|565.9|565.7|565.1|237
1731948600000|2024-11-18 16:50:00|566.1|565.5|566.2|565.6|566.7|566.1|566|565.4|1025
1731948900000|2024-11-18 16:55:00|566.5|565.9|566.2|565.6|566.7|566.1|566|565.4|773
1731949200000|2024-11-18 17:00:00|566.4|565.8|566.2|565.6|566.4|565.8|566|565.4|183
1731949500000|2024-11-18 17:05:00|566|565.4|565.7|565.1|566.2|565.6|565.2|564.6|297
1731949800000|2024-11-18 17:10:00|565.8|565.2|566.2|565.6|566.2|565.6|565.6|565|205
1731950100000|2024-11-18 17:15:00|566|565.4|566.7|566.1|566.7|566.1|565.7|565.1|452
1731950400000|2024-11-18 17:20:00|566.5|565.9|567.2|566.6|567.2|566.6|566.5|565.9|240
1731950700000|2024-11-18 17:25:00|567.1|566.5|567|566.4|567.2|566.6|566.5|565.9|197
1731951000000|2024-11-18 17:30:00|566.9|566.3|566.5|565.9|566.9|566.3|566.5|565.9|177
1731951300000|2024-11-18 17:35:00|566.2|565.6|566.2|565.6|566.7|566.1|566.2|565.6|232
1731951600000|2024-11-18 17:40:00|566.5|565.9|565.5|564.9|566.5|565.9|565.5|564.9|266
1731951900000|2024-11-18 17:45:00|565.7|565.1|566|565.4|566.2|565.6|565.5|564.9|257
1731952200000|2024-11-18 17:50:00|566.2|565.6|566.2|565.6|566.5|565.9|565.7|565.1|314
1731952500000|2024-11-18 17:55:00|566.5|565.9|566.5|565.9|566.7|566.1|566|565.4|260
1731952800000|2024-11-18 18:00:00|566.6|566|565.7|565.1|567|566.4|565.7|565.1|352
1731953100000|2024-11-18 18:05:00|565.6|565|566.2|565.6|566.2|565.6|565.4|564.8|257
1731953400000|2024-11-18 18:10:00|566.3|565.7|566.6|566|566.7|566.1|566.2|565.6|184
1731953700000|2024-11-18 18:15:00|566.4|565.8|566.7|566.1|566.8|566.2|566.4|565.8|305
1731954000000|2024-11-18 18:20:00|566.9|566.3|567|566.4|567|566.4|566.7|566.1|272
1731954300000|2024-11-18 18:25:00|567.1|566.5|567|566.4|567.2|566.6|566.7|566.1|228
1731954600000|2024-11-18 18:30:00|567.2|566.6|567|566.4|567.2|566.6|567|566.4|250
1731954900000|2024-11-18 18:35:00|566.8|566.2|567.2|566.6|567.2|566.6|566.7|566.1|413
1731955200000|2024-11-18 18:40:00|567|566.4|567.2|566.6|567.5|566.9|567|566.4|678
1731955500000|2024-11-18 18:45:00|567|566.4|567|566.4|567.2|566.6|567|566.4|456
1731955800000|2024-11-18 18:50:00|567.1|566.5|567|566.4|567.2|566.6|566.7|566.1|414
1731956100000|2024-11-18 18:55:00|567.1|566.5|566.2|565.6|567.2|566.6|566|565.4|494
1731956400000|2024-11-18 19:00:00|566.3|565.7|565|564.4|566.5|565.9|564.7|564.1|1375
1731956700000|2024-11-18 19:05:00|565.1|564.5|564.2|563.6|565.2|564.6|564.2|563.6|1072
1731957000000|2024-11-18 19:10:00|564.1|563.5|564.7|564.1|565|564.4|563.2|562.6|2771
1731957300000|2024-11-18 19:15:00|564.9|564.3|564.1|563.5|565.2|564.6|564|563.4|955
1731978000000|2024-11-19 01:00:00|566.2|565.6|567.3|566.7|568.7|568.1|566.1|565.5|331
1731978300000|2024-11-19 01:05:00|567.2|566.6|566.1|565.5|567.8|567.2|565.9|565.3|163
1731978600000|2024-11-19 01:10:00|565.9|565.3|566.1|565.5|566.3|565.7|565.9|565.3|34
1731978900000|2024-11-19 01:15:00|565.8|565.2|565.3|564.7|566.1|565.5|565.3|564.7|24
1731979200000|2024-11-19 01:20:00|565.2|564.6|565.4|564.8|565.8|565.2|565.2|564.6|24
1731979500000|2024-11-19 01:25:00|565.3|564.7|565.4|564.8|565.8|565.2|565.3|564.7|8
1731979800000|2024-11-19 01:30:00|565.3|564.7|564.4|563.8|565.3|564.7|564.1|563.5|31
1731980100000|2024-11-19 01:35:00|564.5|563.9|564.3|563.7|564.8|564.2|563.9|563.3|10
1731980400000|2024-11-19 01:40:00|564.6|564|564.8|564.2|564.8|564.2|564.6|564|6
1731980700000|2024-11-19 01:45:00|564.6|564|564.8|564.2|564.8|564.2|564.6|564|11
1731981000000|2024-11-19 01:50:00|565|564.4|564.8|564.2|565|564.4|564.8|564.2|0
1731981300000|2024-11-19 01:55:00|565.1|564.5|565.1|564.5|565.1|564.5|565.1|564.5|1
1731981600000|2024-11-19 02:00:00|565.3|564.7|565.1|564.5|565.3|564.7|565.1|564.5|7
1731981900000|2024-11-19 02:05:00|564.7|564.1|564.6|564|564.8|564.2|564.6|564|8
1731982200000|2024-11-19 02:10:00|564.7|564.1|564.1|563.5|564.8|564.2|564.1|563.5|5
1731982500000|2024-11-19 02:15:00|564.2|563.6|563.8|563.2|564.3|563.7|563.8|563.2|60
1731982800000|2024-11-19 02:20:00|||||||||6
1731983100000|2024-11-19 02:25:00|||||||||68
1731983400000|2024-11-19 02:30:00|563.6|563|563.6|563|563.8|563.2|563.6|563|10
1731983700000|2024-11-19 02:35:00|563.8|563.2|563.8|563.2|563.8|563.2|563.6|563|6
1731984000000|2024-11-19 02:40:00|563.7|563.1|563.7|563.1|563.8|563.2|563.6|563|1
1731984300000|2024-11-19 02:45:00|563.6|563|563.6|563|563.7|563.1|563.6|563|0
1731984600000|2024-11-19 02:50:00|563.7|563.1|563.8|563.2|563.8|563.2|563.6|563|5
1731984900000|2024-11-19 02:55:00|563.7|563.1|563.4|562.8|563.8|563.2|563.4|562.8|7
1731985200000|2024-11-19 03:00:00|563.6|563|563.9|563.3|563.9|563.3|563.6|563|0
1731985500000|2024-11-19 03:05:00|564.1|563.5|563.7|563.1|564.2|563.6|563.4|562.8|37
1731985800000|2024-11-19 03:10:00|563.8|563.2|563.9|563.3|564.1|563.5|563.6|563|2
1731986100000|2024-11-19 03:15:00|564.1|563.5|564.1|563.5|564.1|563.5|563.9|563.3|1
1731986400000|2024-11-19 03:20:00|563.8|563.2|563.8|563.2|563.9|563.3|563.8|563.2|4
1731986700000|2024-11-19 03:25:00|564.1|563.5|564.1|563.5|564.2|563.6|564.1|563.5|1
1731987000000|2024-11-19 03:30:00|563.8|563.2|563.8|563.2|563.8|563.2|563.8|563.2|12
1731987300000|2024-11-19 03:35:00|563.9|563.3|563.9|563.3|563.9|563.3|563.8|563.2|3
1731987600000|2024-11-19 03:40:00|563.8|563.2|563.8|563.2|563.8|563.2|563.8|563.2|2
1731987900000|2024-11-19 03:45:00|563.7|563.1|563.4|562.8|563.7|563.1|563.4|562.8|3
1731988200000|2024-11-19 03:50:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|1
1731988500000|2024-11-19 03:55:00|563.4|562.8|563.4|562.8|563.6|563|563.3|562.7|0
1731988800000|2024-11-19 04:00:00|563.6|563|563.3|562.7|563.6|563|563.3|562.7|2
1731989100000|2024-11-19 04:05:00|563.2|562.6|563.3|562.7|563.3|562.7|563.2|562.6|3
1731989400000|2024-11-19 04:10:00|563.4|562.8|563.3|562.7|563.4|562.8|563.3|562.7|14
1731989700000|2024-11-19 04:15:00|||||||||1
1731990000000|2024-11-19 04:20:00|||||||||2
1731990300000|2024-11-19 04:25:00|563.2|562.6|563.2|562.6|563.3|562.7|563.1|562.5|1
1731990600000|2024-11-19 04:30:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|0
1731990900000|2024-11-19 04:35:00|563.2|562.6|563.3|562.7|563.3|562.7|563.2|562.6|0
1731991200000|2024-11-19 04:40:00|||||||||11
1731991500000|2024-11-19 04:45:00|563.2|562.6|563.3|562.7|563.3|562.7|563.2|562.6|1
1731991800000|2024-11-19 04:50:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|1
1731992100000|2024-11-19 04:55:00|563.3|562.7|563.2|562.6|563.3|562.7|563.2|562.6|0
1731992400000|2024-11-19 05:00:00|563.3|562.7|563.2|562.6|563.3|562.7|563.2|562.6|1
1731992700000|2024-11-19 05:05:00|563.3|562.7|563.2|562.6|563.3|562.7|563.2|562.6|0
1731993000000|2024-11-19 05:10:00|563.3|562.7|563.2|562.6|563.3|562.7|563.2|562.6|7
1731993300000|2024-11-19 05:15:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|3
1731993600000|2024-11-19 05:20:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|65
1731993900000|2024-11-19 05:25:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|0
1731994200000|2024-11-19 05:30:00|562.9|562.3|562.8|562.2|563.1|562.5|562.6|562|43
1731994500000|2024-11-19 05:35:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|0
1731994800000|2024-11-19 05:40:00|562.8|562.2|562.8|562.2|562.8|562.2|562.6|562|7
1731995100000|2024-11-19 05:45:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|0
1731995400000|2024-11-19 05:50:00|563|562.4|562.8|562.2|563.1|562.5|562.8|562.2|2
1731995700000|2024-11-19 05:55:00|563|562.4|563|562.4|563.1|562.5|563|562.4|2
1731996000000|2024-11-19 06:00:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|4
1731996300000|2024-11-19 06:05:00|563.1|562.5|563.1|562.5|563.3|562.7|563|562.4|10
1731996600000|2024-11-19 06:10:00|||||||||1
1731996900000|2024-11-19 06:15:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|8
1731997200000|2024-11-19 06:20:00|563.2|562.6|563.3|562.7|563.3|562.7|563.2|562.6|0
1731997500000|2024-11-19 06:25:00|563.1|562.5|563.3|562.7|563.3|562.7|563.1|562.5|0
1731997800000|2024-11-19 06:30:00|563.2|562.6|563.6|563|563.6|563|563.2|562.6|11
1731998100000|2024-11-19 06:35:00|563.5|562.9|563.3|562.7|563.6|563|563.3|562.7|0
1731998400000|2024-11-19 06:40:00|563.4|562.8|563.3|562.7|563.6|563|563.3|562.7|2
1731998700000|2024-11-19 06:45:00|563.4|562.8|563.6|563|563.6|563|563.4|562.8|1
1731999300000|2024-11-19 06:55:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|2
1731999600000|2024-11-19 07:00:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|4
1731999900000|2024-11-19 07:05:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|0
1732000200000|2024-11-19 07:10:00|563|562.4|562.9|562.3|563|562.4|562.7|562.1|6
1732000500000|2024-11-19 07:15:00|562.8|562.2|562.9|562.3|562.9|562.3|562.8|562.2|1
1732000800000|2024-11-19 07:20:00|563|562.4|563.1|562.5|563.1|562.5|562.9|562.3|1
1732001100000|2024-11-19 07:25:00|563.6|563|563.6|563|563.6|563|563.6|563|9
1732001400000|2024-11-19 07:30:00|563.5|562.9|563.6|563|563.6|563|563.3|562.7|0
1732001700000|2024-11-19 07:35:00|563.8|563.2|564.4|563.8|564.5|563.9|563.7|563.1|54
1732002000000|2024-11-19 07:40:00|564.5|563.9|564.9|564.3|565.1|564.5|564.5|563.9|52
1732002300000|2024-11-19 07:45:00|564.6|564|564.9|564.3|565.1|564.5|564.3|563.7|50
1732002600000|2024-11-19 07:50:00|564.6|564|565.1|564.5|565.1|564.5|564.6|564|7
1732002900000|2024-11-19 07:55:00|565|564.4|565.1|564.5|565.1|564.5|564.9|564.3|14
1732003200000|2024-11-19 08:00:00|565.2|564.6|565.5|564.9|565.6|565|565.2|564.6|14
1732003500000|2024-11-19 08:05:00|565.4|564.8|565|564.4|565.4|564.8|564.8|564.2|15
1732003800000|2024-11-19 08:10:00|565.1|564.5|565.4|564.8|565.6|565|565|564.4|18
1732004100000|2024-11-19 08:15:00|565.3|564.7|565.4|564.8|565.4|564.8|565.1|564.5|9
1732004400000|2024-11-19 08:20:00|565.5|564.9|565.6|565|565.6|565|565.5|564.9|8
1732004700000|2024-11-19 08:25:00|565.5|564.9|564.9|564.3|565.5|564.9|564.7|564.1|10
1732005000000|2024-11-19 08:30:00|564.8|564.2|565.7|565.1|565.9|565.3|564.8|564.2|13
1732005300000|2024-11-19 08:35:00|565.6|565|566.1|565.5|566.2|565.6|565.5|564.9|36
1732005600000|2024-11-19 08:40:00|565.9|565.3|565.6|565|566|565.4|565.6|565|9
1732005900000|2024-11-19 08:45:00|565.9|565.3|565.6|565|565.9|565.3|565.6|565|14
1732006200000|2024-11-19 08:50:00|565.5|564.9|565.6|565|565.7|565.1|565.5|564.9|3
1732006500000|2024-11-19 08:55:00|565.2|564.6|564.9|564.3|565.2|564.6|564.6|564|13
1732006800000|2024-11-19 09:00:00|565|564.4|565|564.4|565.1|564.5|564.9|564.3|2
1732007100000|2024-11-19 09:05:00|564.9|564.3|564.7|564.1|564.9|564.3|564.4|563.8|16
1732007400000|2024-11-19 09:10:00|564.6|564|565|564.4|565.2|564.6|564.4|563.8|47
1732007700000|2024-11-19 09:15:00|565.1|564.5|565.7|565.1|565.9|565.3|565.1|564.5|14
1732008000000|2024-11-19 09:20:00|566.2|565.6|566.2|565.6|566.9|566.3|566.1|565.5|79
1732008300000|2024-11-19 09:25:00|566.4|565.8|567.4|566.8|567.4|566.8|565.7|565.1|219
1732008600000|2024-11-19 09:30:00|567.5|566.9|570.2|569.6|570.5|569.9|567.4|566.8|498
1732008900000|2024-11-19 09:35:00|570|569.4|570.5|569.9|570.9|570.3|569.7|569.1|312
1732009200000|2024-11-19 09:40:00|570.6|570|572|571.4|572|571.4|570.6|570|194
1732009500000|2024-11-19 09:45:00|571.9|571.3|571.9|571.3|572.4|571.8|571.6|571|211
1732009800000|2024-11-19 09:50:00|572|571.4|570.4|569.8|572.4|571.8|570.4|569.8|271
1732010100000|2024-11-19 09:55:00|570.5|569.9|569.6|569|570.5|569.9|568.6|568|190
1732010400000|2024-11-19 10:00:00|569.9|569.3|570.4|569.8|570.9|570.3|569.6|569|57
1732010700000|2024-11-19 10:05:00|570.5|569.9|570.4|569.8|571|570.4|570.4|569.8|52
1732011000000|2024-11-19 10:10:00|570.1|569.5|569.9|569.3|570.1|569.5|569.6|569|11
1732011300000|2024-11-19 10:15:00|569.7|569.1|569.9|569.3|569.9|569.3|569.7|569.1|12
1732011600000|2024-11-19 10:20:00|569.6|569|569.8|569.2|569.9|569.3|569.5|568.9|42
1732011900000|2024-11-19 10:25:00|569.7|569.1|569.9|569.3|569.9|569.3|569.6|569|11
1732012200000|2024-11-19 10:30:00|569.8|569.2|569.1|568.5|569.8|569.2|569.1|568.5|59
1732012500000|2024-11-19 10:35:00|569.4|568.8|569.4|568.8|569.5|568.9|569.4|568.8|19
1732012800000|2024-11-19 10:40:00|569.5|568.9|569.5|568.9|569.5|568.9|569.4|568.8|8
1732013100000|2024-11-19 10:45:00|569.4|568.8|569.1|568.5|569.4|568.8|569|568.4|5
1732013400000|2024-11-19 10:50:00|569.4|568.8|569.6|569|569.6|569|569.4|568.8|24
1732013700000|2024-11-19 10:55:00|569.4|568.8|569.3|568.7|569.4|568.8|568.9|568.3|17
1732014000000|2024-11-19 11:00:00|569.4|568.8|569.6|569|569.6|569|569.4|568.8|32
1732014300000|2024-11-19 11:05:00|569.9|569.3|569.4|568.8|569.9|569.3|569.4|568.8|14
1732014600000|2024-11-19 11:10:00|569.5|568.9|569.5|568.9|569.6|569|569.4|568.8|20
1732014900000|2024-11-19 11:15:00|569.4|568.8|569.3|568.7|569.4|568.8|569|568.4|18
1732015200000|2024-11-19 11:20:00|569.1|568.5|569.1|568.5|569.3|568.7|569.1|568.5|6
1732015500000|2024-11-19 11:25:00|569.3|568.7|568.9|568.3|569.3|568.7|568.9|568.3|9
1732015800000|2024-11-19 11:30:00|568.8|568.2|569.4|568.8|569.4|568.8|568.6|568|33
1732016100000|2024-11-19 11:35:00|569.3|568.7|569.1|568.5|569.4|568.8|569.1|568.5|40
1732016400000|2024-11-19 11:40:00|569|568.4|569.1|568.5|569.1|568.5|568.9|568.3|8
1732016700000|2024-11-19 11:45:00|569|568.4|569.4|568.8|569.5|568.9|569|568.4|6
1732017000000|2024-11-19 11:50:00|569.5|568.9|568.9|568.3|569.6|569|568.9|568.3|8
1732017300000|2024-11-19 11:55:00|569|568.4|569.5|568.9|569.8|569.2|568.9|568.3|35
1732017600000|2024-11-19 12:00:00|569.6|569|569.4|568.8|569.6|569|569.4|568.8|137
1732017900000|2024-11-19 12:05:00|569.1|568.5|568.9|568.3|569.1|568.5|568.9|568.3|52
1732018200000|2024-11-19 12:10:00|567.9|567.3|568|567.4|568.3|567.7|567.1|566.5|117
1732018500000|2024-11-19 12:15:00|567.9|567.3|567.9|567.3|567.9|567.3|567.1|566.5|61
1732018800000|2024-11-19 12:20:00|568.1|567.5|567.6|567|568.4|567.8|567.6|567|18
1732019100000|2024-11-19 12:25:00|567.9|567.3|567.6|567|567.9|567.3|567.6|567|7
1732019400000|2024-11-19 12:30:00|567.9|567.3|567.9|567.3|567.9|567.3|567.3|566.7|55
1732019700000|2024-11-19 12:35:00|568|567.4|568.1|567.5|568.4|567.8|568|567.4|14
1732020000000|2024-11-19 12:40:00|567.9|567.3|567.6|567|567.9|567.3|567.5|566.9|20
1732020300000|2024-11-19 12:45:00|567.5|566.9|567.4|566.8|567.9|567.3|567.4|566.8|20
1732020600000|2024-11-19 12:50:00|567.2|566.6|566.9|566.3|567.4|566.8|566.9|566.3|50
1732020900000|2024-11-19 12:55:00|566.8|566.2|566.1|565.5|566.9|566.3|566.1|565.5|119
1732021200000|2024-11-19 13:00:00|566.3|565.7|567.1|566.5|567.6|567|566.3|565.7|41
1732021500000|2024-11-19 13:05:00|567|566.4|567.1|566.5|567.3|566.7|566.6|566|59
1732021800000|2024-11-19 13:10:00|566.9|566.3|567.1|566.5|567.4|566.8|566.7|566.1|33
1732022100000|2024-11-19 13:15:00|567.2|566.6|567.4|566.8|567.9|567.3|567.1|566.5|17
1732022400000|2024-11-19 13:20:00|567.5|566.9|567.6|567|567.6|567|567.4|566.8|23
1732022700000|2024-11-19 13:25:00|567.8|567.2|567.6|567|567.9|567.3|567.6|567|18
1732023000000|2024-11-19 13:30:00|567.7|567.1|568.4|567.8|568.4|567.8|567.7|567.1|183
1732023300000|2024-11-19 13:35:00|568.1|567.5|568|567.4|568.7|568.1|568|567.4|129
1732023600000|2024-11-19 13:40:00|568.1|567.5|569|568.4|569.3|568.7|568.1|567.5|231
1732026600000|2024-11-19 14:30:00|568.9|568.3|569.7|569.1|571|570.4|568.2|567.6|1462
1732026900000|2024-11-19 14:35:00|569.8|569.2|570.4|569.8|570.8|570.2|569.4|568.8|693
1732027200000|2024-11-19 14:40:00|570.2|569.6|570.3|569.7|570.7|570.1|568.9|568.3|438
1732027500000|2024-11-19 14:45:00|570.4|569.8|570.5|569.9|571.5|570.9|570|569.4|775
1732027800000|2024-11-19 14:50:00|570.7|570.1|571|570.4|571.7|571.1|570.1|569.5|815
1732028100000|2024-11-19 14:55:00|571.1|570.5|571.5|570.9|571.7|571.1|570.7|570.1|689
1732028400000|2024-11-19 15:00:00|571.7|571.1|571.2|570.6|572|571.4|569.8|569.2|824
1732028700000|2024-11-19 15:05:00|571|570.4|570.7|570.1|571.5|570.9|570.7|570.1|486
1732029000000|2024-11-19 15:10:00|570.9|570.3|571.5|570.9|571.8|571.2|570.9|570.3|401
1732029300000|2024-11-19 15:15:00|571.6|571|572.2|571.6|572.2|571.6|571.2|570.6|438
1732029600000|2024-11-19 15:20:00|572|571.4|573.2|572.6|574.7|574.1|572|571.4|1066
1732029900000|2024-11-19 15:25:00|573.4|572.8|573.7|573.1|574|573.4|573|572.4|959
1732030200000|2024-11-19 15:30:00|574|573.4|573.2|572.6|574.7|574.1|572.7|572.1|723
1732030500000|2024-11-19 15:35:00|573|572.4|574.4|573.8|574.5|573.9|573|572.4|398
1732030800000|2024-11-19 15:40:00|574.5|573.9|574.2|573.6|574.5|573.9|574|573.4|366
1732031100000|2024-11-19 15:45:00|574.5|573.9|573.5|572.9|574.5|573.9|573.4|572.8|443
1732031400000|2024-11-19 15:50:00|573.7|573.1|573.7|573.1|574|573.4|573.2|572.6|844
1732031700000|2024-11-19 15:55:00|573.6|573|573|572.4|573.7|573.1|573|572.4|501
1732032000000|2024-11-19 16:00:00|572.7|572.1|571.3|570.7|572.7|572.1|570.6|570|1795
1732032300000|2024-11-19 16:05:00|571.5|570.9|572.1|571.5|572.2|571.6|570.9|570.3|355
1732032600000|2024-11-19 16:10:00|572.2|571.6|571.9|571.3|573|572.4|571.9|571.3|657
1732032900000|2024-11-19 16:15:00|572.2|571.6|571.9|571.3|572.4|571.8|571.7|571.1|72
1732033200000|2024-11-19 16:20:00|572.1|571.5|571.9|571.3|572.3|571.7|571.2|570.6|128
1732033500000|2024-11-19 16:25:00|571.7|571.1|570.7|570.1|571.9|571.3|570.4|569.8|131
1732033800000|2024-11-19 16:30:00|570.4|569.8|571.2|570.6|571.4|570.8|570.4|569.8|221
1732034100000|2024-11-19 16:35:00|571.1|570.5|570.5|569.9|571.5|570.9|570.5|569.9|185
1732034400000|2024-11-19 16:40:00|570.2|569.6|570|569.4|570.7|570.1|570|569.4|170
1732034700000|2024-11-19 16:45:00|569.8|569.2|569.7|569.1|570.2|569.6|569.3|568.7|337
1732035000000|2024-11-19 16:50:00|569.6|569|568.7|568.1|569.7|569.1|568.2|567.6|225
1732035300000|2024-11-19 16:55:00|568.8|568.2|568.7|568.1|569|568.4|568|567.4|619
1732035600000|2024-11-19 17:00:00|568.6|568|567.9|567.3|568.7|568.1|567.7|567.1|609
1732035900000|2024-11-19 17:05:00|567.8|567.2|567.4|566.8|567.9|567.3|567.4|566.8|276
1732036200000|2024-11-19 17:10:00|567.6|567|567.2|566.6|567.9|567.3|566.7|566.1|388
1732036500000|2024-11-19 17:15:00|567.3|566.7|568.4|567.8|568.4|567.8|567.2|566.6|427
1732036800000|2024-11-19 17:20:00|568.3|567.7|568.4|567.8|568.7|568.1|567.9|567.3|173
1732037100000|2024-11-19 17:25:00|568.2|567.6|569.4|568.8|569.4|568.8|567.9|567.3|234
1732037400000|2024-11-19 17:30:00|569.3|568.7|569.8|569.2|569.9|569.3|568.9|568.3|125
1732037700000|2024-11-19 17:35:00|569.7|569.1|570.7|570.1|570.9|570.3|569.7|569.1|210
1732038000000|2024-11-19 17:40:00|570.6|570|569.7|569.1|570.7|570.1|569.4|568.8|208
1732038300000|2024-11-19 17:45:00|569.9|569.3|569.4|568.8|569.9|569.3|569.4|568.8|186
1732038600000|2024-11-19 17:50:00|569.3|568.7|568.7|568.1|569.4|568.8|568.7|568.1|121
1732038900000|2024-11-19 17:55:00|568.4|567.8|566.6|566|568.7|568.1|566.6|566|249
1732039200000|2024-11-19 18:00:00|566.5|565.9|566.4|565.8|566.9|566.3|565.9|565.3|209
1732039500000|2024-11-19 18:05:00|566.5|565.9|567|566.4|567|566.4|566|565.4|184
1732039800000|2024-11-19 18:10:00|566.9|566.3|565.9|565.3|566.9|566.3|565.7|565.1|178
1732040100000|2024-11-19 18:15:00|566.4|565.8|566.9|566.3|566.9|566.3|566.3|565.7|128
1732040400000|2024-11-19 18:20:00|566.7|566.1|567.4|566.8|567.4|566.8|566.7|566.1|94
1732040700000|2024-11-19 18:25:00|567.3|566.7|566.9|566.3|567.3|566.7|566.6|566|141
1732041000000|2024-11-19 18:30:00|566.8|566.2|566.6|566|567|566.4|566.4|565.8|177
1732041300000|2024-11-19 18:35:00|566.7|566.1|567.7|567.1|567.7|567.1|566.7|566.1|105
1732041600000|2024-11-19 18:40:00|567.6|567|567.7|567.1|568|567.4|567.5|566.9|99
1732041900000|2024-11-19 18:45:00|567.5|566.9|567.5|566.9|567.7|567.1|567.2|566.6|119
1732042200000|2024-11-19 18:50:00|567.6|567|568.2|567.6|568.2|567.6|567.5|566.9|165
1732042500000|2024-11-19 18:55:00|568.1|567.5|567.9|567.3|568.2|567.6|567.7|567.1|367
1732042800000|2024-11-19 19:00:00|567.7|567.1|567|566.4|568|567.4|566.7|566.1|169
1732043100000|2024-11-19 19:05:00|566.9|566.3|566.6|566|567.2|566.6|566.5|565.9|386
1732043400000|2024-11-19 19:10:00|566.7|566.1|566.5|565.9|567.5|566.9|566.5|565.9|962
1732043700000|2024-11-19 19:15:00|566.7|566.1|566.6|566|566.8|566.2|565.7|565.1|507
1732064400000|2024-11-20 01:00:00|566.5|565.9|566.4|565.8|567.5|566.9|565.8|565.2|134
1732064700000|2024-11-20 01:05:00|566.5|565.9|566.5|565.9|566.7|566.1|565.8|565.2|11
1732065000000|2024-11-20 01:10:00|566.4|565.8|566.2|565.6|566.6|566|566.1|565.5|112
1732065300000|2024-11-20 01:15:00|566|565.4|565|564.4|566.2|565.6|565|564.4|36
1732065600000|2024-11-20 01:20:00|564.9|564.3|564.1|563.5|565|564.4|564|563.4|29
1732065900000|2024-11-20 01:25:00|564|563.4|563.9|563.3|564.5|563.9|563.7|563.1|52
1732066200000|2024-11-20 01:30:00|563.8|563.2|564|563.4|564|563.4|563.8|563.2|3
1732066500000|2024-11-20 01:35:00|563.9|563.3|563.5|562.9|564|563.4|563.3|562.7|19
1732066800000|2024-11-20 01:40:00|563.6|563|563.6|563|563.7|563.1|563.3|562.7|3
1732067100000|2024-11-20 01:45:00|563.5|562.9|563.4|562.8|563.6|563|563.4|562.8|1
1732067400000|2024-11-20 01:50:00|563.5|562.9|564|563.4|564|563.4|563.3|562.7|5
1732067700000|2024-11-20 01:55:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|11
1732068000000|2024-11-20 02:00:00|563.9|563.3|563.9|563.3|564|563.4|563.8|563.2|18
1732068300000|2024-11-20 02:05:00|564|563.4|564|563.4|564|563.4|564|563.4|5
1732068600000|2024-11-20 02:10:00|564.4|563.8|564.4|563.8|564.5|563.9|564.3|563.7|33
1732068900000|2024-11-20 02:15:00|564.5|563.9|564.6|564|564.6|564|564.5|563.9|2
1732069200000|2024-11-20 02:20:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|7
1732069500000|2024-11-20 02:25:00|564.5|563.9|564.5|563.9|564.7|564.1|564.5|563.9|1
1732069800000|2024-11-20 02:30:00|564.4|563.8|564.3|563.7|564.5|563.9|564.3|563.7|2
1732070100000|2024-11-20 02:35:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|1
1732070400000|2024-11-20 02:40:00|564|563.4|564|563.4|564|563.4|564|563.4|4
1732070700000|2024-11-20 02:45:00|564.1|563.5|564.5|563.9|564.5|563.9|564.1|563.5|1
1732071000000|2024-11-20 02:50:00|564.4|563.8|564.5|563.9|564.5|563.9|564.4|563.8|1
1732071300000|2024-11-20 02:55:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|0
1732071900000|2024-11-20 03:05:00|||||||||1
1732072200000|2024-11-20 03:10:00|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|1
1732072500000|2024-11-20 03:15:00|564.5|563.9|564.4|563.8|564.5|563.9|564.3|563.7|1
1732072800000|2024-11-20 03:20:00|564.3|563.7|564.4|563.8|564.5|563.9|564.3|563.7|0
1732073100000|2024-11-20 03:25:00|564.3|563.7|564|563.4|564.3|563.7|564|563.4|0
1732073400000|2024-11-20 03:30:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|1
1732073700000|2024-11-20 03:35:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|3
1732074000000|2024-11-20 03:40:00|||||||||1
1732074300000|2024-11-20 03:45:00|||||||||18
1732074600000|2024-11-20 03:50:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|17
1732074900000|2024-11-20 03:55:00|563.8|563.2|562.9|562.3|563.8|563.2|562.9|562.3|21
1732075200000|2024-11-20 04:00:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|27
1732075500000|2024-11-20 04:05:00|||||||||7
1732076400000|2024-11-20 04:20:00|562.9|562.3|562.9|562.3|562.9|562.3|562.8|562.2|0
1732076700000|2024-11-20 04:25:00|563|562.4|563.1|562.5|563.1|562.5|562.9|562.3|8
1732077000000|2024-11-20 04:30:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|18
1732077300000|2024-11-20 04:35:00|563.5|562.9|563.5|562.9|563.5|562.9|563.5|562.9|1
1732077600000|2024-11-20 04:40:00|||||||||1
1732077900000|2024-11-20 04:45:00|||||||||2
1732078500000|2024-11-20 04:55:00|||||||||2
1732078800000|2024-11-20 05:00:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|0
1732079100000|2024-11-20 05:05:00|563|562.4|563|562.4|563|562.4|563|562.4|28
1732079400000|2024-11-20 05:10:00|||||||||5
1732080000000|2024-11-20 05:20:00|||||||||6
1732080300000|2024-11-20 05:25:00|563.2|562.6|563|562.4|563.2|562.6|563|562.4|0
1732080600000|2024-11-20 05:30:00|563.2|562.6|563|562.4|563.4|562.8|563|562.4|3
1732080900000|2024-11-20 05:35:00|563.2|562.6|563.2|562.6|563.3|562.7|563.1|562.5|3
1732081200000|2024-11-20 05:40:00|563.1|562.5|563|562.4|563.3|562.7|563|562.4|3
1732081500000|2024-11-20 05:45:00|563.3|562.7|563|562.4|563.3|562.7|563|562.4|3
1732081800000|2024-11-20 05:50:00|||||||||1
1732082100000|2024-11-20 05:55:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|1
1732082400000|2024-11-20 06:00:00|563.2|562.6|563.2|562.6|563.3|562.7|563|562.4|19
1732082700000|2024-11-20 06:05:00|563.3|562.7|562.8|562.2|563.3|562.7|562.8|562.2|4
1732083000000|2024-11-20 06:10:00|563|562.4|562.9|562.3|563|562.4|562.8|562.2|23
1732083300000|2024-11-20 06:15:00|563|562.4|563|562.4|563|562.4|562.9|562.3|3
1732083600000|2024-11-20 06:20:00|562.8|562.2|563.3|562.7|563.3|562.7|562.8|562.2|2
1732083900000|2024-11-20 06:25:00|563.5|562.9|562.9|562.3|563.5|562.9|562.8|562.2|15
1732084200000|2024-11-20 06:30:00|563|562.4|562.3|561.7|563|562.4|562.3|561.7|11
1732084500000|2024-11-20 06:35:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|3
1732084800000|2024-11-20 06:40:00|562.7|562.1|562.5|561.9|562.7|562.1|562.5|561.9|24
1732085100000|2024-11-20 06:45:00|562.7|562.1|563|562.4|563|562.4|562.7|562.1|0
1732085400000|2024-11-20 06:50:00|562.8|562.2|562.6|562|563|562.4|562.6|562|2
1732085700000|2024-11-20 06:55:00|562.7|562.1|562.6|562|562.7|562.1|562.6|562|2
1732086000000|2024-11-20 07:00:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|5
1732086600000|2024-11-20 07:10:00|562.5|561.9|562.8|562.2|562.8|562.2|562.3|561.7|2
1732087200000|2024-11-20 07:20:00|||||||||4
1732087500000|2024-11-20 07:25:00|||||||||3
1732087800000|2024-11-20 07:30:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|11
1732088100000|2024-11-20 07:35:00|562.9|562.3|563.1|562.5|563.1|562.5|562.9|562.3|2
1732088400000|2024-11-20 07:40:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|1
1732088700000|2024-11-20 07:45:00|563.1|562.5|563.3|562.7|563.6|563|563.1|562.5|2
1732089000000|2024-11-20 07:50:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|14
1732089300000|2024-11-20 07:55:00|563.9|563.3|564.3|563.7|564.3|563.7|563.9|563.3|7
1732089600000|2024-11-20 08:00:00|564.2|563.6|566.2|565.6|566.2|565.6|564.2|563.6|159
1732089900000|2024-11-20 08:05:00|566.1|565.5|565.7|565.1|566.1|565.5|565.6|565|13
1732090200000|2024-11-20 08:10:00|565.6|565|566.3|565.7|566.3|565.7|565.6|565|12
1732090500000|2024-11-20 08:15:00|566.2|565.6|566.1|565.5|566.3|565.7|566.1|565.5|6
1732090800000|2024-11-20 08:20:00|566.2|565.6|565.1|564.5|566.2|565.6|565.1|564.5|15
1732091100000|2024-11-20 08:25:00|565.3|564.7|565.3|564.7|565.3|564.7|565.1|564.5|3
1732091400000|2024-11-20 08:30:00|||||||||14
1732091700000|2024-11-20 08:35:00|565.5|564.9|564.3|563.7|565.5|564.9|564.3|563.7|16
1732092000000|2024-11-20 08:40:00|564.5|563.9|564.1|563.5|564.6|564|564.1|563.5|4
1732092300000|2024-11-20 08:45:00|564.3|563.7|564.1|563.5|564.3|563.7|564.1|563.5|4
1732092600000|2024-11-20 08:50:00|563.8|563.2|564.1|563.5|564.3|563.7|563.8|563.2|5
1732092900000|2024-11-20 08:55:00|564.3|563.7|563.7|563.1|564.3|563.7|563.6|563|6
1732093200000|2024-11-20 09:00:00|563.6|563|563.8|563.2|564.1|563.5|563.6|563|7
1732093500000|2024-11-20 09:05:00|564.2|563.6|564.8|564.2|564.8|564.2|564.1|563.5|42
1732093800000|2024-11-20 09:10:00|564.6|564|564.6|564|564.6|564|564.3|563.7|2
1732094100000|2024-11-20 09:15:00|564.8|564.2|564.8|564.2|564.8|564.2|564.6|564|3
1732094400000|2024-11-20 09:20:00|565.1|564.5|565.1|564.5|565.1|564.5|565|564.4|1
1732094700000|2024-11-20 09:25:00|565|564.4|564.8|564.2|565|564.4|564.8|564.2|5
1732095000000|2024-11-20 09:30:00|564.6|564|564.4|563.8|564.6|564|564.3|563.7|5
1732095300000|2024-11-20 09:35:00|564.3|563.7|564.1|563.5|564.3|563.7|563.8|563.2|11
1732095600000|2024-11-20 09:40:00|563.9|563.3|564.3|563.7|564.3|563.7|563.9|563.3|0
1732095900000|2024-11-20 09:45:00|564.1|563.5|564.6|564|564.8|564.2|564.1|563.5|12
1732096200000|2024-11-20 09:50:00|564.7|564.1|565.3|564.7|565.3|564.7|564.6|564|4
1732096500000|2024-11-20 09:55:00|565.4|564.8|565.6|565|565.9|565.3|565.3|564.7|15
1732096800000|2024-11-20 10:00:00|565.4|564.8|565.3|564.7|565.6|565|565.3|564.7|265
1732097100000|2024-11-20 10:05:00|565.5|564.9|565.6|565|565.8|565.2|565.1|564.5|11
1732097700000|2024-11-20 10:15:00|565.8|565.2|565.6|565|565.8|565.2|565.6|565|21
1732098000000|2024-11-20 10:20:00|565.2|564.6|564.5|563.9|565.2|564.6|564.2|563.6|15
1732098300000|2024-11-20 10:25:00|564.6|564|564.3|563.7|564.6|564|564.3|563.7|5
1732098600000|2024-11-20 10:30:00|564.2|563.6|563.6|563|564.3|563.7|563.6|563|9
1732098900000|2024-11-20 10:35:00|563.5|562.9|564|563.4|564|563.4|563.3|562.7|11
1732099200000|2024-11-20 10:40:00|563.8|563.2|563.5|562.9|564.1|563.5|563.3|562.7|30
1732099500000|2024-11-20 10:45:00|563.6|563|563.7|563.1|563.7|563.1|563.3|562.7|16
1732099800000|2024-11-20 10:50:00|563.8|563.2|563.8|563.2|564|563.4|563.8|563.2|1
1732100100000|2024-11-20 10:55:00|564|563.4|563.2|562.6|564|563.4|563.2|562.6|12
1732100400000|2024-11-20 11:00:00|563.3|562.7|562.8|562.2|563.8|563.2|562.2|561.6|47
1732100700000|2024-11-20 11:05:00|563.1|562.5|563|562.4|563.1|562.5|562.8|562.2|2
1732101000000|2024-11-20 11:10:00|563.1|562.5|563.6|563|563.6|563|563.1|562.5|5
1732101300000|2024-11-20 11:15:00|563.3|562.7|563.1|562.5|563.6|563|563.1|562.5|35
1732101600000|2024-11-20 11:20:00|562.8|562.2|562.7|562.1|562.8|562.2|562.5|561.9|26
1732101900000|2024-11-20 11:25:00|562.6|562|562.8|562.2|563.1|562.5|562.6|562|3
1732102200000|2024-11-20 11:30:00|562.7|562.1|563.1|562.5|563.2|562.6|562.6|562|10
1732102500000|2024-11-20 11:35:00|563.3|562.7|562.6|562|563.3|562.7|562.6|562|30
1732102800000|2024-11-20 11:40:00|562.7|562.1|562.8|562.2|562.8|562.2|562.7|562.1|15
1732103100000|2024-11-20 11:45:00|562.7|562.1|562.5|561.9|562.7|562.1|562.5|561.9|3
1732103400000|2024-11-20 11:50:00|562.3|561.7|562.8|562.2|562.8|562.2|562.3|561.7|31
1732103700000|2024-11-20 11:55:00|563|562.4|564|563.4|564.1|563.5|563|562.4|61
1732104000000|2024-11-20 12:00:00|563.8|563.2|563.6|563|564|563.4|563.6|563|14
1732104300000|2024-11-20 12:05:00|563.5|562.9|563.3|562.7|563.5|562.9|563.3|562.7|1
1732104600000|2024-11-20 12:10:00|563.6|563|563.3|562.7|563.7|563.1|563.3|562.7|3
1732104900000|2024-11-20 12:15:00|563.5|562.9|563.2|562.6|563.6|563|563.1|562.5|10
1732105200000|2024-11-20 12:20:00|563.1|562.5|562.7|562.1|563.6|563|562.7|562.1|58
1732105500000|2024-11-20 12:25:00|562.8|562.2|562.7|562.1|562.8|562.2|562.3|561.7|34
1732105800000|2024-11-20 12:30:00|562.8|562.2|563|562.4|563|562.4|562.6|562|25
1732106100000|2024-11-20 12:35:00|563.1|562.5|562.6|562|563.3|562.7|562.6|562|28
1732106400000|2024-11-20 12:40:00|562.3|561.7|562.6|562|562.6|562|562.3|561.7|150
1732106700000|2024-11-20 12:45:00|562.3|561.7|562.6|562|563.1|562.5|562.3|561.7|17
1732107000000|2024-11-20 12:50:00|562.7|562.1|562.9|562.3|563.1|562.5|562.6|562|9
1732107300000|2024-11-20 12:55:00|562.8|562.2|563.3|562.7|563.3|562.7|562.8|562.2|190
1732107600000|2024-11-20 13:00:00|563.2|562.6|561.7|561.1|563.2|562.6|561.6|561|353
1732107900000|2024-11-20 13:05:00|561.8|561.2|562.1|561.5|562.1|561.5|561.7|561.1|24
1732108200000|2024-11-20 13:10:00|562|561.4|562.6|562|562.8|562.2|562|561.4|55
1732108500000|2024-11-20 13:15:00|562.8|562.2|562.5|561.9|563.5|562.9|562.4|561.8|126
1732108800000|2024-11-20 13:20:00|562.3|561.7|562.4|561.8|563.3|562.7|562.1|561.5|405
1732109100000|2024-11-20 13:25:00|562.3|561.7|563.6|563|563.6|563|562.3|561.7|38
1732109400000|2024-11-20 13:30:00|563.8|563.2|564.6|564|564.6|564|563.8|563.2|60
1732109700000|2024-11-20 13:35:00|564.3|563.7|564.8|564.2|564.8|564.2|564.3|563.7|7
1732110000000|2024-11-20 13:40:00|565.1|564.5|565.6|565|565.9|565.3|565.1|564.5|28
1732113000000|2024-11-20 14:30:00|566.2|565.6|564.8|564.2|567.2|566.6|564.6|564|911
1732113300000|2024-11-20 14:35:00|564.7|564.1|565.3|564.7|565.3|564.7|563.6|563|794
1732113600000|2024-11-20 14:40:00|565.6|565|566.4|565.8|566.8|566.2|565.1|564.5|207
1732113900000|2024-11-20 14:45:00|566.2|565.6|568.4|567.8|569|568.4|566.2|565.6|510
1732114200000|2024-11-20 14:50:00|568.3|567.7|567.3|566.7|568.6|568|566.6|566|124
1732114500000|2024-11-20 14:55:00|567.6|567|567.8|567.2|568.6|568|567.4|566.8|259
1732114800000|2024-11-20 15:00:00|567.7|567.1|568.8|568.2|569.1|568.5|567.7|567.1|190
1732115100000|2024-11-20 15:05:00|568.7|568.1|568.2|567.6|568.8|568.2|567.3|566.7|284
1732115400000|2024-11-20 15:10:00|568.1|567.5|567.8|567.2|568.6|568|567.6|567|855
1732115700000|2024-11-20 15:15:00|567.9|567.3|569.1|568.5|569.1|568.5|567.6|567|151
1732116000000|2024-11-20 15:20:00|568.9|568.3|568.7|568.1|569.1|568.5|568.6|568|4058
1732116300000|2024-11-20 15:25:00|568.3|567.7|567.7|567.1|568.3|567.7|567.3|566.7|150
1732116600000|2024-11-20 15:30:00|567.8|567.2|567.1|566.5|568.3|567.7|566.8|566.2|355
1732116900000|2024-11-20 15:35:00|566.8|566.2|566.1|565.5|566.8|566.2|565.8|565.2|301
1732117200000|2024-11-20 15:40:00|566|565.4|565.8|565.2|566.3|565.7|565.5|564.9|309
1732117500000|2024-11-20 15:45:00|565.6|565|565.3|564.7|565.6|565|564.8|564.2|754
1732117800000|2024-11-20 15:50:00|565.6|565|566.6|566|567.3|566.7|565.6|565|284
1732118100000|2024-11-20 15:55:00|566.4|565.8|567.4|566.8|567.6|567|566.3|565.7|71
1732118400000|2024-11-20 16:00:00|567.3|566.7|566.7|566.1|567.3|566.7|566.3|565.7|319
1732118700000|2024-11-20 16:05:00|566.8|566.2|567.6|567|567.7|567.1|566.8|566.2|148
1732119000000|2024-11-20 16:10:00|567.8|567.2|568.6|568|568.7|568.1|567.6|567|656
1732119300000|2024-11-20 16:15:00|568.8|568.2|571.3|570.7|571.3|570.7|568.8|568.2|323
1732119600000|2024-11-20 16:20:00|571.2|570.6|572.6|572|572.8|572.2|571.1|570.5|480
1732119900000|2024-11-20 16:25:00|572.8|572.2|572|571.4|572.8|572.2|572|571.4|197
1732120200000|2024-11-20 16:30:00|571.8|571.2|571.3|570.7|572.3|571.7|571.1|570.5|450
1732120500000|2024-11-20 16:35:00|571.4|570.8|570.8|570.2|571.4|570.8|570.6|570|100
1732120800000|2024-11-20 16:40:00|570.9|570.3|571.1|570.5|571.3|570.7|570.7|570.1|543
1732121100000|2024-11-20 16:45:00|570.8|570.2|570.3|569.7|571.1|570.5|570.1|569.5|510
1732121400000|2024-11-20 16:50:00|570.5|569.9|572.3|571.7|572.6|572|570.3|569.7|328
1732121700000|2024-11-20 16:55:00|572.2|571.6|571.2|570.6|572.3|571.7|571.2|570.6|91
1732122000000|2024-11-20 17:00:00|571.3|570.7|571.3|570.7|571.8|571.2|570.8|570.2|355
1732122300000|2024-11-20 17:05:00|571.2|570.6|573|572.4|573.3|572.7|571.1|570.5|164
1732122600000|2024-11-20 17:10:00|572.9|572.3|572.8|572.2|573.3|572.7|572.8|572.2|105
1732122900000|2024-11-20 17:15:00|573|572.4|572.6|572|573.3|572.7|572|571.4|184
1732123200000|2024-11-20 17:20:00|572.5|571.9|572.8|572.2|573.3|572.7|572.5|571.9|138
1732123500000|2024-11-20 17:25:00|573.1|572.5|572.6|572|573.1|572.5|571.6|571|162
1732123800000|2024-11-20 17:30:00|572.7|572.1|572.6|572|573.1|572.5|572.5|571.9|89
1732124100000|2024-11-20 17:35:00|572.3|571.7|572.3|571.7|572.6|572|571.8|571.2|434
1732124400000|2024-11-20 17:40:00|572.6|572|573.1|572.5|573.2|572.6|572.6|572|91
1732124700000|2024-11-20 17:45:00|573.3|572.7|573.6|573|573.8|573.2|573.1|572.5|156
1732125000000|2024-11-20 17:50:00|573.5|572.9|572.8|572.2|573.6|573|572.5|571.9|391
1732125300000|2024-11-20 17:55:00|573|572.4|572.6|572|573.1|572.5|572.6|572|29
1732125600000|2024-11-20 18:00:00|572.7|572.1|571.5|570.9|572.7|572.1|571.3|570.7|200
1732125900000|2024-11-20 18:05:00|571.4|570.8|572.2|571.6|572.2|571.6|571.4|570.8|110
1732126200000|2024-11-20 18:10:00|572.3|571.7|571.8|571.2|572.7|572.1|571.8|571.2|154
1732126500000|2024-11-20 18:15:00|572|571.4|571.6|571|572|571.4|571.3|570.7|54
1732126800000|2024-11-20 18:20:00|571.5|570.9|571.5|570.9|571.6|571|571.1|570.5|110
1732127100000|2024-11-20 18:25:00|571.3|570.7|570.6|570|571.3|570.7|570.6|570|219
1732127400000|2024-11-20 18:30:00|570.5|569.9|571.3|570.7|571.3|570.7|570.5|569.9|317
1732127700000|2024-11-20 18:35:00|571.2|570.6|570.6|570|571.3|570.7|570.6|570|114
1732128000000|2024-11-20 18:40:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|91
1732128300000|2024-11-20 18:45:00|570.7|570.1|571.1|570.5|571.3|570.7|570.6|570|89
1732128600000|2024-11-20 18:50:00|571|570.4|570.8|570.2|571.3|570.7|570.8|570.2|144
1732128900000|2024-11-20 18:55:00|570.6|570|570.3|569.7|570.6|570|570.3|569.7|132
1732129200000|2024-11-20 19:00:00|570.6|570|571.1|570.5|571.3|570.7|570.3|569.7|277
1732129500000|2024-11-20 19:05:00|570.9|570.3|570.8|570.2|571.1|570.5|570.6|570|484
1732129800000|2024-11-20 19:10:00|570.7|570.1|571.3|570.7|571.8|571.2|570.6|570|807
1732130100000|2024-11-20 19:15:00|571.1|570.5|570.9|570.3|571.8|571.2|570.8|570.2|658
1732150800000|2024-11-21 01:00:00|571.4|570.8|571.4|570.8|572.2|571.6|570.5|569.9|90
1732151100000|2024-11-21 01:05:00|571.6|571|572.1|571.5|572.4|571.8|571.6|571|12
1732151400000|2024-11-21 01:10:00|572|571.4|572.1|571.5|572.1|571.5|571.9|571.3|13
1732151700000|2024-11-21 01:15:00|572.4|571.8|572.5|571.9|572.9|572.3|572.1|571.5|15
1732152000000|2024-11-21 01:20:00|572.6|572|573.4|572.8|573.4|572.8|572.5|571.9|188
1732152300000|2024-11-21 01:25:00|573.7|572.7|572.9|572.3|573.7|572.9|572.9|572.3|3
1732152600000|2024-11-21 01:30:00|573.1|572.5|573.2|572.6|573.3|572.7|573|572.4|1
1732152900000|2024-11-21 01:35:00|573.1|572.5|573.1|572.5|573.2|572.6|573.1|572.5|6
1732153200000|2024-11-21 01:40:00|573.2|572.6|573.1|572.5|573.2|572.6|573|572.4|8
1732153500000|2024-11-21 01:45:00|573.2|572.6|573.5|572.9|573.8|573.2|573.1|572.5|7
1732153800000|2024-11-21 01:50:00|573.4|572.8|573.4|572.8|573.4|572.8|573.1|572.5|426
1732154100000|2024-11-21 01:55:00|573.3|572.7|573.2|572.6|573.4|572.8|572.9|572.3|4
1732154400000|2024-11-21 02:00:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|4
1732154700000|2024-11-21 02:05:00|573.2|572.6|573.7|573.1|573.7|573.1|573.2|572.6|7
1732155000000|2024-11-21 02:10:00|573.6|573|573.6|573|573.9|573.3|573.5|572.9|21
1732155300000|2024-11-21 02:15:00|573.9|573.3|573.4|572.8|573.9|573.3|573.4|572.8|28
1732155600000|2024-11-21 02:20:00|573.2|572.6|573.2|572.6|573.4|572.8|573.2|572.6|37
1732155900000|2024-11-21 02:25:00|573.4|572.8|573.5|572.9|573.6|573|573.4|572.8|10
1732156200000|2024-11-21 02:30:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|1
1732156500000|2024-11-21 02:35:00|573.4|572.8|573.6|573|573.6|573|573.4|572.8|2
1732156800000|2024-11-21 02:40:00|573.4|572.8|572.9|572.3|573.4|572.8|572.7|572.1|32
1732157100000|2024-11-21 02:45:00|573|572.4|572.6|572|573|572.4|572.6|572|17
1732157400000|2024-11-21 02:50:00|572.7|572.1|572.4|571.8|572.7|572.1|572.4|571.8|15
1732157700000|2024-11-21 02:55:00|572.5|571.9|572.9|572.3|573.1|572.5|572.5|571.9|13
1732158000000|2024-11-21 03:00:00|573|572.4|572.7|572.1|573.1|572.5|572.7|572.1|3
1732158300000|2024-11-21 03:05:00|572.9|572.3|572.4|571.8|572.9|572.3|572.4|571.8|0
1732158600000|2024-11-21 03:10:00|572.2|571.6|572.2|571.6|572.2|571.6|572.2|571.6|10
1732158900000|2024-11-21 03:15:00|572.4|571.8|572.7|572.1|572.7|572.1|572.4|571.8|0
1732159200000|2024-11-21 03:20:00|572.9|572.3|572.7|572.1|572.9|572.3|572.7|572.1|2
1732159500000|2024-11-21 03:25:00|572.9|572.3|572.6|572|572.9|572.3|572.6|572|4
1732159800000|2024-11-21 03:30:00|572.7|572.1|573|572.4|573|572.4|572.7|572.1|3
1732160100000|2024-11-21 03:35:00|573.1|572.5|573.1|572.5|573.1|572.5|572.9|572.3|0
1732160400000|2024-11-21 03:40:00|573.2|572.6|573.4|572.8|573.4|572.8|573.2|572.6|103
1732160700000|2024-11-21 03:45:00|573.1|572.5|573.2|572.6|573.2|572.6|573.1|572.5|6
1732161000000|2024-11-21 03:50:00|573.1|572.5|573.2|572.6|573.4|572.8|573.1|572.5|0
1732161300000|2024-11-21 03:55:00|573.4|572.8|573.2|572.6|573.4|572.8|573.2|572.6|6
1732161600000|2024-11-21 04:00:00|573.4|572.8|573.1|572.5|573.4|572.8|572.9|572.3|3
1732161900000|2024-11-21 04:05:00|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|3
1732162200000|2024-11-21 04:10:00|573.1|572.5|573.1|572.5|573.1|572.5|573.1|572.5|16
1732162500000|2024-11-21 04:15:00|573.2|572.6|573.4|572.8|573.4|572.8|573.1|572.5|11
1732162800000|2024-11-21 04:20:00|573.5|572.9|573.6|573|573.6|573|573.5|572.9|8
1732163100000|2024-11-21 04:25:00|573.5|572.9|573.5|572.9|573.5|572.9|573.4|572.8|2
1732163400000|2024-11-21 04:30:00|573.6|573|573.4|572.8|573.6|573|573.4|572.8|0
1732163700000|2024-11-21 04:35:00|573.5|572.9|573.4|572.8|573.5|572.9|573.4|572.8|0
1732164000000|2024-11-21 04:40:00|573.3|572.7|573.3|572.7|573.4|572.8|573.3|572.7|4
1732164300000|2024-11-21 04:45:00|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|1
1732164600000|2024-11-21 04:50:00|573.5|572.9|573.4|572.8|573.5|572.9|573.4|572.8|1
1732165200000|2024-11-21 05:00:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|3
1732165800000|2024-11-21 05:10:00|573.3|572.7|573.1|572.5|573.4|572.8|573.1|572.5|1
1732166100000|2024-11-21 05:15:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|19
1732166400000|2024-11-21 05:20:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|1
1732167000000|2024-11-21 05:30:00|573.3|572.7|573.1|572.5|573.3|572.7|572.9|572.3|0
1732167600000|2024-11-21 05:40:00|573.3|572.7|573.4|572.8|573.4|572.8|573.3|572.7|0
1732167900000|2024-11-21 05:45:00|573.3|572.7|573.3|572.7|573.3|572.7|573.1|572.5|0
1732168200000|2024-11-21 05:50:00|573.1|572.5|573.1|572.5|573.1|572.5|573.1|572.5|0
1732169100000|2024-11-21 06:05:00|573|572.4|573|572.4|573|572.4|573|572.4|0
1732169400000|2024-11-21 06:10:00|573.1|572.5|573.1|572.5|573.1|572.5|573|572.4|0
1732169700000|2024-11-21 06:15:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|0
1732170000000|2024-11-21 06:20:00|573.3|572.7|573.1|572.5|573.3|572.7|572.9|572.3|4
1732170300000|2024-11-21 06:25:00|573|572.4|573.1|572.5|573.1|572.5|572.9|572.3|0
1732170600000|2024-11-21 06:30:00|573|572.4|572.9|572.3|573|572.4|572.9|572.3|0
1732171200000|2024-11-21 06:40:00|572.6|572|572.9|572.3|572.9|572.3|572.6|572|10
1732171500000|2024-11-21 06:45:00|572.8|572.2|572.9|572.3|572.9|572.3|572.8|572.2|0
1732171800000|2024-11-21 06:50:00|572.6|572|572.9|572.3|573|572.4|572.6|572|21
1732172100000|2024-11-21 06:55:00|572.6|572|572.9|572.3|572.9|572.3|572.6|572|9
1732172400000|2024-11-21 07:00:00|573|572.4|573|572.4|573.2|572.6|572.9|572.3|26
1732172700000|2024-11-21 07:05:00|572.9|572.3|572.9|572.3|573|572.4|572.9|572.3|0
1732173000000|2024-11-21 07:10:00|||||||||1
1732173300000|2024-11-21 07:15:00|572.8|572.2|572.9|572.3|573|572.4|572.8|572.2|84
1732173600000|2024-11-21 07:20:00|573|572.4|573.3|572.7|573.3|572.7|572.9|572.3|19
1732173900000|2024-11-21 07:25:00|573|572.4|574.3|573.7|574.4|573.8|573|572.4|38
1732174200000|2024-11-21 07:30:00|574.4|573.8|574.2|573.6|574.4|573.8|574.2|573.6|60
1732174500000|2024-11-21 07:35:00|574|573.4|574.2|573.6|574.3|573.7|574|573.4|4
1732174800000|2024-11-21 07:40:00|574.3|573.7|574.2|573.6|574.3|573.7|574.2|573.6|12
1732175100000|2024-11-21 07:45:00|574.3|573.7|573.9|573.3|574.3|573.7|573.7|573.1|12
1732175400000|2024-11-21 07:50:00|574|573.4|574.3|573.7|574.7|574.1|573.7|573.1|92
1732175700000|2024-11-21 07:55:00|574.4|573.8|574.8|574.2|574.8|574.2|574.4|573.8|9
1732176000000|2024-11-21 08:00:00|574.5|573.9|574.5|573.9|574.7|574.1|574.5|573.9|19
1732176300000|2024-11-21 08:05:00|574.4|573.8|573.7|573.1|574.4|573.8|573.7|573.1|24
1732176600000|2024-11-21 08:10:00|573.9|573.3|574.2|573.6|574.2|573.6|573.8|573.2|23
1732176900000|2024-11-21 08:15:00|574.3|573.7|574.3|573.7|574.4|573.8|574.2|573.6|18
1732177200000|2024-11-21 08:20:00|574.4|573.8|574.7|574.1|574.7|574.1|574.4|573.8|41
1732177500000|2024-11-21 08:25:00|574.5|573.9|575.7|575.1|575.7|575.1|574.4|573.8|116
1732177800000|2024-11-21 08:30:00|575.4|574.8|575.2|574.6|576.2|575.6|575.2|574.6|77
1732178100000|2024-11-21 08:35:00|575|574.4|575.2|574.6|575.4|574.8|574.9|574.3|49
1732178400000|2024-11-21 08:40:00|575.4|574.8|575.3|574.7|575.4|574.8|575.3|574.7|20
1732178700000|2024-11-21 08:45:00|575.4|574.8|575.2|574.6|575.4|574.8|575.2|574.6|26
1732179000000|2024-11-21 08:50:00|575.4|574.8|575.3|574.7|575.4|574.8|575.3|574.7|19
1732179300000|2024-11-21 08:55:00|575.2|574.6|575.5|574.9|575.5|574.9|575.2|574.6|38
1732179600000|2024-11-21 09:00:00|575.4|574.8|575.7|575.1|575.7|575.1|575.4|574.8|32
1732179900000|2024-11-21 09:05:00|575.9|575.3|576.2|575.6|576.2|575.6|575.7|575.1|85
1732180200000|2024-11-21 09:10:00|576|575.4|576.2|575.6|576.2|575.6|575.9|575.3|47
1732180500000|2024-11-21 09:15:00|576.3|575.7|576.4|575.8|576.4|575.8|576.2|575.6|43
1732180800000|2024-11-21 09:20:00|576.3|575.7|576.2|575.6|576.3|575.7|576.2|575.6|23
1732181100000|2024-11-21 09:25:00|576.3|575.7|575.6|575|576.3|575.7|575.4|574.8|65
1732181400000|2024-11-21 09:30:00|575.7|575.1|576.1|575.5|576.4|575.8|575.7|575.1|27
1732181700000|2024-11-21 09:35:00|575.9|575.3|576.1|575.5|576.2|575.6|575.9|575.3|11
1732182000000|2024-11-21 09:40:00|576.2|575.6|575.9|575.3|576.3|575.7|575.9|575.3|20
1732182300000|2024-11-21 09:45:00|576.2|575.6|575.6|575|576.4|575.8|575.2|574.6|38
1732182600000|2024-11-21 09:50:00|575.7|575.1|575.4|574.8|575.8|575.2|575.4|574.8|30
1732182900000|2024-11-21 09:55:00|575.6|575|575|574.4|575.7|575.1|574.9|574.3|100
1732183200000|2024-11-21 10:00:00|575.2|574.6|575|574.4|575.2|574.6|574.8|574.2|70
1732183500000|2024-11-21 10:05:00|575.1|574.5|574.3|573.7|575.1|574.5|574.1|573.5|61
1732183800000|2024-11-21 10:10:00|574.4|573.8|574.2|573.6|574.4|573.8|573.7|573.1|11
1732184100000|2024-11-21 10:15:00|574.3|573.7|574.9|574.3|575.2|574.6|574.3|573.7|4
1732184400000|2024-11-21 10:20:00|574.8|574.2|574.9|574.3|574.9|574.3|574.7|574.1|1
1732184700000|2024-11-21 10:25:00|574.8|574.2|574.7|574.1|574.8|574.2|574.6|574|0
1732185000000|2024-11-21 10:30:00|574.6|574|574.9|574.3|574.9|574.3|574.6|574|0
1732185300000|2024-11-21 10:35:00|575.2|574.6|575.4|574.8|575.4|574.8|575.1|574.5|12
1732185600000|2024-11-21 10:40:00|575.7|575.1|575.7|575.1|575.8|575.2|575.7|575.1|33
1732185900000|2024-11-21 10:45:00|575.8|575.2|575.8|575.2|575.9|575.3|575.7|575.1|1
1732186200000|2024-11-21 10:50:00|575.7|575.1|575.8|575.2|575.9|575.3|575.7|575.1|3
1732186500000|2024-11-21 10:55:00|575.7|575.1|575.7|575.1|575.7|575.1|575.6|575|3
1732186800000|2024-11-21 11:00:00|575.6|575|575.7|575.1|575.7|575.1|575.4|574.8|2
1732187100000|2024-11-21 11:05:00|575.8|575.2|575.9|575.3|575.9|575.3|575.7|575.1|5
1732187400000|2024-11-21 11:10:00|575.8|575.2|575.8|575.2|575.8|575.2|575.6|575|21
1732187700000|2024-11-21 11:15:00|575.9|575.3|575.8|575.2|576.1|575.5|575.8|575.2|3
1732188000000|2024-11-21 11:20:00|575.9|575.3|575.8|575.2|575.9|575.3|575.7|575.1|1
1732188300000|2024-11-21 11:25:00|575.7|575.1|575.3|574.7|575.7|575.1|575.3|574.7|67
1732188600000|2024-11-21 11:30:00|575.4|574.8|575.7|575.1|575.7|575.1|575.3|574.7|2
1732188900000|2024-11-21 11:35:00|575.8|575.2|575.8|575.2|575.8|575.2|575.6|575|12
1732189200000|2024-11-21 11:40:00|575.9|575.3|575.7|575.1|575.9|575.3|575.7|575.1|15
1732189500000|2024-11-21 11:45:00|575.6|575|575.6|575|576.2|575.6|575.2|574.6|134
1732189800000|2024-11-21 11:50:00|575.7|575.1|575.7|575.1|575.9|575.3|575.7|575.1|219
1732190100000|2024-11-21 11:55:00|575.6|575|575.6|575|575.7|575.1|575.6|575|0
1732190400000|2024-11-21 12:00:00|575.5|574.9|574.7|574.1|575.5|574.9|574.7|574.1|6
1732190700000|2024-11-21 12:05:00|574.8|574.2|574.4|573.8|574.9|574.3|574.4|573.8|9
1732191000000|2024-11-21 12:10:00|574.6|574|574|573.4|574.6|574|574|573.4|19
1732191300000|2024-11-21 12:15:00|573.9|573.3|574.5|573.9|574.7|574.1|573.9|573.3|7
1732191600000|2024-11-21 12:20:00|574.3|573.7|574.2|573.6|574.3|573.7|574.1|573.5|6
1732191900000|2024-11-21 12:25:00|574.5|573.9|574.5|573.9|574.7|574.1|574.2|573.6|23
1732192200000|2024-11-21 12:30:00|574.7|574.1|574.2|573.6|574.7|574.1|574.2|573.6|1
1732192500000|2024-11-21 12:35:00|574.1|573.5|574.2|573.6|574.2|573.6|574|573.4|0
1732192800000|2024-11-21 12:40:00|574.1|573.5|574.2|573.6|574.7|574.1|574.1|573.5|8
1732193100000|2024-11-21 12:45:00|574.1|573.5|574|573.4|574.2|573.6|574|573.4|11
1732193400000|2024-11-21 12:50:00|573.8|573.2|573.4|572.8|574|573.4|573.4|572.8|24
1732193700000|2024-11-21 12:55:00|573.7|573.1|573.5|572.9|573.7|573.1|573.2|572.6|115
1732194000000|2024-11-21 13:00:00|573.4|572.8|573.5|572.9|573.7|573.1|573.3|572.7|24
1732194300000|2024-11-21 13:05:00|573.6|573|573.7|573.1|573.7|573.1|573.2|572.6|5
1732194600000|2024-11-21 13:10:00|573.8|573.2|573.3|572.7|574.2|573.6|573.3|572.7|76
1732194900000|2024-11-21 13:15:00|573.5|572.9|573.8|573.2|573.8|573.2|573.5|572.9|14
1732195200000|2024-11-21 13:20:00|573.7|573.1|573.8|573.2|573.8|573.2|573.5|572.9|8
1732195500000|2024-11-21 13:25:00|573.6|573|575.3|574.7|575.3|574.7|573.5|572.9|21
1732195800000|2024-11-21 13:30:00|575.1|574.3|575.6|575|575.7|575.1|575|574.3|81
1732196100000|2024-11-21 13:35:00|575.5|574.9|575.2|574.6|575.7|575.1|575.2|574.6|24
1732196400000|2024-11-21 13:40:00|575.5|574.9|575.6|575|575.6|575|575|574.4|54
1732199400000|2024-11-21 14:30:00|575.5|574.9|574|573.4|576.5|575.9|573.7|573.1|1759
1732199700000|2024-11-21 14:35:00|574.2|573.6|571.7|571.1|574.5|573.9|571.7|571.1|959
1732200000000|2024-11-21 14:40:00|571.9|571.3|570.7|570.1|572.2|571.6|570.7|570.1|269
1732200300000|2024-11-21 14:45:00|571.2|570.6|572|571.4|573|572.4|571.2|570.6|293
1732200600000|2024-11-21 14:50:00|571.7|571.1|570.7|570.1|572|571.4|570.5|569.9|160
1732200900000|2024-11-21 14:55:00|570.8|570.2|571.4|570.8|571.7|571.1|570.1|569.5|141
1732201200000|2024-11-21 15:00:00|571.2|570.6|570.5|569.9|571.7|571.1|570.2|569.6|133
1732201500000|2024-11-21 15:05:00|570.2|569.6|568.7|568.1|570.5|569.9|568.7|568.1|473
1732201800000|2024-11-21 15:10:00|569|568.4|571.7|571.1|571.7|571.1|569|568.4|286
1732202100000|2024-11-21 15:15:00|571.5|570.9|572.5|571.9|573|572.4|571|570.4|171
1732202400000|2024-11-21 15:20:00|572.4|571.8|571.5|570.9|572.5|571.9|571.2|570.6|108
1732202700000|2024-11-21 15:25:00|571.7|571.1|571.7|571.1|572.5|571.9|571.2|570.6|249
1732203000000|2024-11-21 15:30:00|571.6|571|572.2|571.6|572.2|571.6|571.6|571|90
1732203300000|2024-11-21 15:35:00|572|571.4|572.5|571.9|573|572.4|571.7|571.1|552
1732203600000|2024-11-21 15:40:00|572.3|571.7|570.7|570.1|572.3|571.7|570.7|570.1|451
1732203900000|2024-11-21 15:45:00|570.5|569.9|569.5|568.9|570.7|570.1|569.5|568.9|136
1732204200000|2024-11-21 15:50:00|569.7|569.1|571|570.4|571|570.4|569.5|568.9|80
1732204500000|2024-11-21 15:55:00|571.2|570.6|571.1|570.5|571.5|570.9|571|570.4|197
1732204800000|2024-11-21 16:00:00|571|570.4|570.5|569.9|571|570.4|570.2|569.6|74
1732205100000|2024-11-21 16:05:00|570.6|570|569.2|568.6|570.7|570.1|569.2|568.6|104
1732205400000|2024-11-21 16:10:00|569.5|568.9|569.5|568.9|569.5|568.9|568.7|568.1|115
1732205700000|2024-11-21 16:15:00|569.2|568.6|569|568.4|569.7|569.1|568.9|568.3|112
1732206000000|2024-11-21 16:20:00|568.9|568.3|569|568.4|569|568.4|568.7|568.1|65
1732206300000|2024-11-21 16:25:00|568.7|568.1|570.7|570.1|570.7|570.1|568.7|568.1|115
1732206600000|2024-11-21 16:30:00|570.6|570|571|570.4|571.4|570.8|570.6|570|104
1732206900000|2024-11-21 16:35:00|570.9|570.3|571|570.4|571.5|570.9|570.7|570.1|75
1732207200000|2024-11-21 16:40:00|570.7|570.1|569.7|569.1|571.2|570.6|569.7|569.1|115
1732207500000|2024-11-21 16:45:00|569.9|569.3|570|569.4|570|569.4|569.5|568.9|62
1732207800000|2024-11-21 16:50:00|570.2|569.6|570.2|569.6|570.5|569.9|569.7|569.1|124
1732208100000|2024-11-21 16:55:00|570.5|569.9|570.1|569.5|570.9|570.3|570|569.4|871
1732208400000|2024-11-21 17:00:00|570|569.4|570.5|569.9|571|570.4|570|569.4|75
1732208700000|2024-11-21 17:05:00|570.7|570.1|570|569.4|571|570.4|570|569.4|103
1732209000000|2024-11-21 17:10:00|570.2|569.6|569.2|568.6|570.5|569.9|569.2|568.6|87
1732209300000|2024-11-21 17:15:00|569.5|568.9|569|568.4|569.5|568.9|568.7|568.1|173
1732209600000|2024-11-21 17:20:00|569.1|568.5|569.7|569.1|569.7|569.1|569.1|568.5|514
1732209900000|2024-11-21 17:25:00|569.5|568.9|569.5|568.9|569.7|569.1|569.5|568.9|53
1732210200000|2024-11-21 17:30:00|569.7|569.1|569.7|569.1|570.2|569.6|569.5|568.9|91
1732210500000|2024-11-21 17:35:00|569.6|569|570.2|569.6|570.5|569.9|569.6|569|153
1732210800000|2024-11-21 17:40:00|570.5|569.9|570.5|569.9|570.7|570.1|570.5|569.9|81
1732211100000|2024-11-21 17:45:00|570.2|569.6|570.7|570.1|571|570.4|570|569.4|214
1732211400000|2024-11-21 17:50:00|570.5|569.9|570.2|569.6|570.5|569.9|570|569.4|93
1732211700000|2024-11-21 17:55:00|570.5|569.9|570.2|569.6|570.5|569.9|570|569.4|61
1732212000000|2024-11-21 18:00:00|570|569.4|569.7|569.1|570|569.4|569.5|568.9|146
1732212300000|2024-11-21 18:05:00|569.5|568.9|569.7|569.1|570.2|569.6|569.5|568.9|90
1732212600000|2024-11-21 18:10:00|569.5|568.9|569|568.4|569.7|569.1|569|568.4|80
1732212900000|2024-11-21 18:15:00|569.1|568.5|569.5|568.9|569.5|568.9|569|568.4|78
1732213200000|2024-11-21 18:20:00|569.2|568.6|569.2|568.6|569.2|568.6|569.2|568.6|74
1732213500000|2024-11-21 18:25:00|569.3|568.7|569.5|568.9|569.7|569.1|569|568.4|115
1732213800000|2024-11-21 18:30:00|569.7|569.1|569.5|568.9|569.7|569.1|569.5|568.9|253
1732214100000|2024-11-21 18:35:00|569.7|569.1|570|569.4|570.3|569.7|569.5|568.9|142
1732214400000|2024-11-21 18:40:00|570.2|569.6|569.7|569.1|570.2|569.6|569.6|569|140
1732214700000|2024-11-21 18:45:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|195
1732215000000|2024-11-21 18:50:00|569.7|569.1|569.5|568.9|569.7|569.1|569.5|568.9|68
1732215300000|2024-11-21 18:55:00|569.7|569.1|569.2|568.6|569.7|569.1|569.2|568.6|159
1732215600000|2024-11-21 19:00:00|569.1|568.5|569|568.4|569.1|568.5|568.5|567.9|197
1732215900000|2024-11-21 19:05:00|568.7|568.1|568.7|568.1|569|568.4|568.5|567.9|291
1732216200000|2024-11-21 19:10:00|569|568.4|569|568.4|569.2|568.6|568.2|567.6|1274
1732216500000|2024-11-21 19:15:00|569.2|568.6|568.1|567.5|569.2|568.6|567.9|567.3|836
1732237200000|2024-11-22 01:00:00|568.6|567.6|569|568.4|569.4|568.8|568|567.4|207
1732237500000|2024-11-22 01:05:00|569.2|568.6|569.3|568.7|569.8|569.2|569|568.4|118
1732237800000|2024-11-22 01:10:00|569.4|568.8|569.3|568.7|569.4|568.8|569.3|568.7|64
1732238100000|2024-11-22 01:15:00|569.7|569.1|569.8|569.2|570|569.4|569.5|568.9|127
1732238400000|2024-11-22 01:20:00|570|569.4|569.8|569.2|570|569.4|569.8|569.2|9
1732238700000|2024-11-22 01:25:00|569.9|569.3|569.8|569.2|569.9|569.3|569.8|569.2|4
1732239000000|2024-11-22 01:30:00|570|569.4|570|569.4|570|569.4|569.9|569.3|11
1732239300000|2024-11-22 01:35:00|570.3|569.7|570.3|569.7|570.3|569.7|570.3|569.7|9
1732239600000|2024-11-22 01:40:00|570|569.4|569.8|569.2|570|569.4|569.5|568.9|15
1732239900000|2024-11-22 01:45:00|569.5|568.9|569.5|568.9|569.8|569.2|569.5|568.9|3
1732240200000|2024-11-22 01:50:00|569.7|569.1|569.8|569.2|569.9|569.3|569.7|569.1|1
1732240500000|2024-11-22 01:55:00|569.5|568.9|569.2|568.6|569.5|568.9|569.2|568.6|2
1732240800000|2024-11-22 02:00:00|569|568.4|569.3|568.7|569.5|568.9|569|568.4|12
1732241100000|2024-11-22 02:05:00|569.4|568.8|569.3|568.7|569.5|568.9|569.3|568.7|1
1732241400000|2024-11-22 02:10:00|569.4|568.8|569.5|568.9|569.5|568.9|569.4|568.8|103
1732242300000|2024-11-22 02:25:00|569.6|569|569.5|568.9|569.6|569|569.5|568.9|0
1732242600000|2024-11-22 02:30:00|569.7|569.1|569.7|569.1|569.7|569.1|569.5|568.9|1
1732242900000|2024-11-22 02:35:00|569.5|568.9|569.8|569.2|570|569.4|569.5|568.9|3
1732243200000|2024-11-22 02:40:00|570|569.4|570|569.4|570|569.4|569.9|569.3|0
1732243500000|2024-11-22 02:45:00|569.8|569.2|569.8|569.2|569.8|569.2|569.7|569.1|0
1732243800000|2024-11-22 02:50:00|569.7|569.1|569.8|569.2|569.8|569.2|569.7|569.1|7
1732244100000|2024-11-22 02:55:00|569.7|569.1|569.6|569|569.7|569.1|569.6|569|0
1732244400000|2024-11-22 03:00:00|569.3|568.7|569.6|569|569.6|569|569.3|568.7|0
1732244700000|2024-11-22 03:05:00|||||||||1
1732245000000|2024-11-22 03:10:00|569.8|569.2|569.8|569.2|570|569.4|569.8|569.2|12
1732245300000|2024-11-22 03:15:00|569.9|569.3|570.2|569.6|570.3|569.7|569.8|569.2|48
1732245600000|2024-11-22 03:20:00|570.1|569.5|570.1|569.5|570.2|569.6|569.8|569.2|11
1732245900000|2024-11-22 03:25:00|570.2|569.6|569.8|569.2|570.2|569.6|569.8|569.2|0
1732246200000|2024-11-22 03:30:00|569.7|569.1|569.4|568.8|569.8|569.2|569.3|568.7|6
1732246500000|2024-11-22 03:35:00|569.6|569|569.3|568.7|569.6|569|569.3|568.7|0
1732246800000|2024-11-22 03:40:00|569.4|568.8|569.2|568.6|569.4|568.8|569.2|568.6|1
1732247100000|2024-11-22 03:45:00|569.3|568.7|569.3|568.7|569.3|568.7|569.2|568.6|0
1732247400000|2024-11-22 03:50:00|569.5|568.9|569.3|568.7|569.6|569|569.3|568.7|1
1732248300000|2024-11-22 04:05:00|569.4|568.8|569.3|568.7|569.4|568.8|569.3|568.7|0
1732248600000|2024-11-22 04:10:00|||||||||15
1732249500000|2024-11-22 04:25:00|569.4|568.8|569.6|569|569.6|569|569.3|568.7|1
1732249800000|2024-11-22 04:30:00|569.3|568.7|569.3|568.7|569.3|568.7|569.3|568.7|1
1732250100000|2024-11-22 04:35:00|569.1|568.5|569.1|568.5|569.2|568.6|569.1|568.5|0
1732250400000|2024-11-22 04:40:00|569.2|568.6|568.8|568.2|569.2|568.6|568.8|568.2|32
1732250700000|2024-11-22 04:45:00|||||||||8
1732251000000|2024-11-22 04:50:00|568.6|568|568.6|568|568.6|568|568.6|568|0
1732251300000|2024-11-22 04:55:00|568.7|568.1|568.6|568|568.7|568.1|568.6|568|0
1732251600000|2024-11-22 05:00:00|568.5|567.9|568.3|567.7|568.6|568|568.3|567.7|0
1732251900000|2024-11-22 05:05:00|568.6|568|568.6|568|568.6|568|568.6|568|0
1732252200000|2024-11-22 05:10:00|568.5|567.9|568.5|567.9|568.5|567.9|568.5|567.9|0
1732252500000|2024-11-22 05:15:00|568.3|567.7|568.1|567.5|568.3|567.7|568|567.4|77
1732252800000|2024-11-22 05:20:00|568|567.4|568.1|567.5|568.1|567.5|568|567.4|6
1732253100000|2024-11-22 05:25:00|568|567.4|568.1|567.5|568.1|567.5|567.8|567.2|0
1732253400000|2024-11-22 05:30:00|568|567.4|568|567.4|568.1|567.5|567.8|567.2|0
1732253700000|2024-11-22 05:35:00|567.8|567.2|567.7|567.1|568|567.4|567.6|567|0
1732254000000|2024-11-22 05:40:00|567.8|567.2|567.8|567.2|567.8|567.2|567.7|567.1|3
1732254300000|2024-11-22 05:45:00|568|567.4|568.1|567.5|568.1|567.5|568|567.4|0
1732254600000|2024-11-22 05:50:00|567.8|567.2|567.8|567.2|567.8|567.2|567.8|567.2|1
1732255200000|2024-11-22 06:00:00|567.7|567.1|568.1|567.5|568.1|567.5|567.7|567.1|8
1732255500000|2024-11-22 06:05:00|567.8|567.2|567.8|567.2|567.8|567.2|567.6|567|6
1732255800000|2024-11-22 06:10:00|567.6|567|567.6|567|567.6|567|567.6|567|29
1732256100000|2024-11-22 06:15:00|567.3|566.7|567.6|567|567.6|567|567.3|566.7|19
1732256400000|2024-11-22 06:20:00|567.5|566.9|567.3|566.7|567.6|567|567.3|566.7|19
1732256700000|2024-11-22 06:25:00|567.6|567|567.6|567|567.8|567.2|567.6|567|7
1732257000000|2024-11-22 06:30:00|567.5|566.9|567.6|567|567.6|567|567.3|566.7|0
1732257300000|2024-11-22 06:35:00|567.3|566.7|567.3|566.7|567.3|566.7|567.3|566.7|4
1732257600000|2024-11-22 06:40:00|567.6|567|567.3|566.7|567.6|567|567.3|566.7|3
1732257900000|2024-11-22 06:45:00|567.1|566.5|567.1|566.5|567.1|566.5|567.1|566.5|2
1732258200000|2024-11-22 06:50:00|567.5|566.9|567.5|566.9|567.5|566.9|567.3|566.7|6
1732258500000|2024-11-22 06:55:00|567.3|566.7|567.3|566.7|567.3|566.7|567.3|566.7|19
1732258800000|2024-11-22 07:00:00|567.1|566.5|567.3|566.7|567.3|566.7|567.1|566.5|1
1732259100000|2024-11-22 07:05:00|567.6|567|567.6|567|567.6|567|567.6|567|15
1732259400000|2024-11-22 07:10:00|567.5|566.9|567.6|567|567.6|567|567.5|566.9|2
1732259700000|2024-11-22 07:15:00|567.7|567.1|567.6|567|567.7|567.1|567.6|567|2
1732260000000|2024-11-22 07:20:00|567.8|567.2|568.1|567.5|568.1|567.5|567.7|567.1|2
1732260300000|2024-11-22 07:25:00|567.6|567|567.6|567|567.6|567|567.6|567|76
1732260600000|2024-11-22 07:30:00|567.5|566.9|567.6|567|567.6|567|567.5|566.9|9
1732261200000|2024-11-22 07:40:00|568.1|567.5|568.3|567.7|568.3|567.7|567.8|567.2|25
1732261500000|2024-11-22 07:45:00|568.2|567.6|568.1|567.5|568.3|567.7|568.1|567.5|0
1732261800000|2024-11-22 07:50:00|568.3|567.7|568.6|568|568.6|568|568.3|567.7|1
1732262100000|2024-11-22 07:55:00|568.3|567.7|568.1|567.5|568.5|567.7|568|567.4|0
1732262400000|2024-11-22 08:00:00|568.2|567.2|568.2|567.2|568.2|567.5|567.8|567.2|12
1732262700000|2024-11-22 08:05:00|568|567.4|568|567.4|568.2|567.5|567.7|566.9|8
1732263000000|2024-11-22 08:10:00|568.1|567.5|567.8|567.2|568.2|567.6|567.8|567.2|17
1732263300000|2024-11-22 08:15:00|567.7|567.1|567.6|567|567.7|567.1|567.3|566.7|35
1732263600000|2024-11-22 08:20:00|567.7|567.1|567.7|567.1|567.8|567.2|567.3|566.7|17
1732263900000|2024-11-22 08:25:00|567.6|567|567.7|567.1|567.8|567.2|567.5|566.9|4
1732264200000|2024-11-22 08:30:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|17
1732264500000|2024-11-22 08:35:00|567.9|567.3|567.9|567.3|568.1|567.5|567.9|567.3|19
1732264800000|2024-11-22 08:40:00|568|567.4|567.9|567.3|568|567.4|567.9|567.3|20
1732265100000|2024-11-22 08:45:00|568|567.4|567.7|567.1|568|567.4|567.6|567|28
1732265400000|2024-11-22 08:50:00|567.6|567|567.9|567.3|568.1|567.5|567.6|567|167
1732265700000|2024-11-22 08:55:00|567.7|567.1|567.9|567.3|568.2|567.6|567.6|567|10
1732266000000|2024-11-22 09:00:00|567.7|566.9|567.5|566.9|568.1|567.5|567.4|566.8|31
1732266300000|2024-11-22 09:05:00|567.4|566.8|567.4|566.8|567.6|567|567.4|566.8|9
1732266600000|2024-11-22 09:10:00|567.1|566.5|565.1|564.5|567.1|566.5|565.1|564.5|115
1732266900000|2024-11-22 09:15:00|565.2|564.6|565.9|565.3|566.1|565.5|565.1|564.5|27
1732267200000|2024-11-22 09:20:00|565.7|565.1|565.9|565.3|565.9|565.3|565.7|565.1|9
1732267500000|2024-11-22 09:25:00|565.7|565.1|565.6|565|565.7|565.1|565.6|565|4
1732267800000|2024-11-22 09:30:00|565.7|565.1|565.9|565.3|565.9|565.3|565.6|565|1
1732268100000|2024-11-22 09:35:00|566.1|565.5|566.6|566|566.6|566|566.1|565.5|6
1732268400000|2024-11-22 09:40:00|566.5|565.9|566.4|565.8|566.6|566|566.4|565.8|9
1732268700000|2024-11-22 09:45:00|566.1|565.5|566.2|565.6|566.4|565.8|565.4|564.8|40
1732269000000|2024-11-22 09:50:00|566.1|565.5|566.4|565.8|567|566.4|566.1|565.5|2
1732269300000|2024-11-22 09:55:00|566.2|565.6|565.6|565|566.2|565.6|565.2|564.4|261
1732269600000|2024-11-22 10:00:00|565.7|565.1|565.7|565.1|566|565.4|565.5|564.9|6
1732269900000|2024-11-22 10:05:00|565.9|564.9|565.9|565.3|566|565.4|565.6|564.9|5
1732270200000|2024-11-22 10:10:00|565.6|565|565.6|565|565.6|565|565.6|565|2
1732270500000|2024-11-22 10:15:00|565.5|564.9|565.9|565.3|566.4|565.8|565.4|564.8|45
1732270800000|2024-11-22 10:20:00|566|565.4|566.4|565.8|566.7|566.1|565.9|565.3|18
1732271100000|2024-11-22 10:25:00|566.5|565.9|566.4|565.8|566.7|566.1|566.4|565.8|1
1732271400000|2024-11-22 10:30:00|566.5|565.9|566.7|566.1|566.9|566.3|566.4|565.8|8
1732271700000|2024-11-22 10:35:00|566.9|566.3|566.6|566|566.9|566.3|566.6|566|8
1732272000000|2024-11-22 10:40:00|566.7|566.1|566.9|566.3|567.2|566.6|566.6|566|9
1732272300000|2024-11-22 10:45:00|567|566.4|567.7|567.1|567.9|567.3|566.9|566.3|21
1732272600000|2024-11-22 10:50:00|567.6|567|567.6|567|567.9|567.3|567.6|567|2
1732272900000|2024-11-22 10:55:00|567.9|567.3|568.2|567.6|568.4|567.8|567.6|567|140
1732273200000|2024-11-22 11:00:00|568.1|567.5|569|568.4|569.1|568.5|568|567.3|74
1732273500000|2024-11-22 11:05:00|568.9|568.3|569.1|568.5|569.6|569|568.9|568.3|17
1732273800000|2024-11-22 11:10:00|569|568.4|569.1|568.5|569.4|568.8|569|568.4|1
1732274100000|2024-11-22 11:15:00|569|568.4|568.6|568|569|568.4|568.6|568|2
1732274400000|2024-11-22 11:20:00|568.8|568.2|568.9|568.3|569.1|568.5|568.6|568|5
1732274700000|2024-11-22 11:25:00|569|568.4|568.4|567.8|569|568.4|568.1|567.5|1
1732275000000|2024-11-22 11:30:00|568.2|567.6|567.9|567.3|568.4|567.8|567.7|567.1|9
1732275300000|2024-11-22 11:35:00|568|567.4|568|567.4|568.1|567.5|567.9|567.3|1
1732275600000|2024-11-22 11:40:00|568.1|567.5|567.9|567.3|568.2|567.6|567.9|567.3|2
1732275900000|2024-11-22 11:45:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|1
1732276200000|2024-11-22 11:50:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|1
1732276500000|2024-11-22 11:55:00|567.8|567.2|567.6|567|567.9|567.3|567.6|567|4
1732276800000|2024-11-22 12:00:00|||||||||2
1732277100000|2024-11-22 12:05:00|567.4|566.8|567.4|566.8|567.4|566.8|567.4|566.8|6
1732277400000|2024-11-22 12:10:00|567.3|566.7|567.6|567|567.9|567.3|567.3|566.7|10
1732277700000|2024-11-22 12:15:00|567.5|566.9|567.9|567.3|567.9|567.3|567.5|566.9|1
1732278000000|2024-11-22 12:20:00|567.8|567.2|567.6|567|567.8|567.2|567.6|567|35
1732278300000|2024-11-22 12:25:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|14
1732278600000|2024-11-22 12:30:00|568.1|567.5|568.4|567.8|568.5|567.9|567.9|567.3|28
1732278900000|2024-11-22 12:35:00|568.5|567.9|569.1|568.5|569.5|568.9|568.4|567.8|65
1732279200000|2024-11-22 12:40:00|569|568.4|569.1|568.5|569.3|568.7|568.9|568.3|7
1732279500000|2024-11-22 12:45:00|569.3|568.7|569.4|568.8|569.5|568.9|569.1|568.5|127
1732279800000|2024-11-22 12:50:00|569.5|568.9|569.9|569.3|570.1|569.5|569.5|568.9|29
1732280100000|2024-11-22 12:55:00|569.8|569.2|569.6|569|569.8|569.2|569.1|568.5|14
1732280400000|2024-11-22 13:00:00|569.4|568.8|569.4|568.8|569.4|568.8|569|568.4|14
1732280700000|2024-11-22 13:05:00|569.5|568.9|569.9|569.3|570.1|569.5|569.4|568.7|41
1732281000000|2024-11-22 13:10:00|570|569.4|570.6|570|570.8|570.2|569.9|569.3|641
1732281300000|2024-11-22 13:15:00|570.5|569.9|570.1|569.5|570.6|570|570.1|569.5|58
1732281600000|2024-11-22 13:20:00|569.9|569.3|569.4|568.8|570.1|569.5|569.4|568.8|25
1732281900000|2024-11-22 13:25:00|569.5|568.9|569.9|569.3|569.9|569.3|569.5|568.9|175
1732282200000|2024-11-22 13:30:00|569.8|569.2|569.8|569.2|570.3|569.7|569.7|569.1|29
1732282500000|2024-11-22 13:35:00|569.9|569.3|569.9|569.3|569.9|569.3|569.1|568.5|93
1732282800000|2024-11-22 13:40:00|570.1|569.5|568.8|568.2|570.4|569.8|568.5|567.9|178
1732285800000|2024-11-22 14:30:00|569|568.4|565.9|565.3|569.5|568.9|564.7|564.1|831
1732286100000|2024-11-22 14:35:00|566.2|565.6|565.7|565.1|567|566.4|565.7|565.1|271
1732286400000|2024-11-22 14:40:00|565.9|565.3|564.9|564.3|565.9|565.3|564.2|563.6|448
1732286700000|2024-11-22 14:45:00|565.2|564.6|564.4|563.8|565.4|564.8|564.3|563.7|151
1732287000000|2024-11-22 14:50:00|564.7|564.1|565.2|564.6|565.7|565.1|564.7|564.1|70
1732287300000|2024-11-22 14:55:00|565|564.4|564.9|564.3|565.3|564.7|564.7|564.1|81
1732287600000|2024-11-22 15:00:00|564.8|564.2|565.4|564.8|565.4|564.8|564.7|564.1|68
1732287900000|2024-11-22 15:05:00|565.7|565.1|566.7|566.1|566.9|566.3|565.4|564.8|853
1732288200000|2024-11-22 15:10:00|566.9|566.3|568.2|567.6|568.4|567.8|566.7|566.1|166
1732288500000|2024-11-22 15:15:00|568.3|567.7|568.4|567.8|569.2|568.6|568.2|567.6|367
1732288800000|2024-11-22 15:20:00|568.2|567.6|568.7|568.1|568.9|568.3|568.2|567.6|1406
1732289100000|2024-11-22 15:25:00|568.6|568|568.4|567.8|568.7|568.1|567.7|567.1|373
1732289400000|2024-11-22 15:30:00|568.2|567.6|567.9|567.3|568.2|567.6|567.7|567.1|398
1732289700000|2024-11-22 15:35:00|568.2|567.6|568.2|567.6|568.2|567.6|567.2|566.6|693
1732290000000|2024-11-22 15:40:00|567.9|567.3|566.7|566.1|568.2|567.6|566.6|566|387
1732290300000|2024-11-22 15:45:00|566.6|566|566.7|566.1|567.4|566.8|566.4|565.8|308
1732290600000|2024-11-22 15:50:00|566.9|566.3|566.2|565.6|566.9|566.3|565.7|565.1|267
1732290900000|2024-11-22 15:55:00|566.1|565.5|564.9|564.3|566.2|565.6|564.9|564.3|182
1732291200000|2024-11-22 16:00:00|564.7|564.1|563.4|562.8|564.9|564.3|562.9|562.3|714
1732291500000|2024-11-22 16:05:00|563.3|562.7|564.7|564.1|564.7|564.1|563.2|562.6|201
1732291800000|2024-11-22 16:10:00|564.4|563.8|564|563.4|564.9|564.3|564|563.4|138
1732292100000|2024-11-22 16:15:00|563.9|563.3|562.7|562.1|563.9|563.3|562|561.4|262
1732292400000|2024-11-22 16:20:00|562.9|562.3|562.7|562.1|562.9|562.3|562.2|561.6|209
1732292700000|2024-11-22 16:25:00|562.9|562.3|562.9|562.3|563|562.4|562.7|562.1|91
1732293000000|2024-11-22 16:30:00|562.7|562.1|562.4|561.8|562.7|562.1|562.2|561.6|132
1732293300000|2024-11-22 16:35:00|562.2|561.6|562.7|562.1|563.2|562.6|562.2|561.6|143
1732293600000|2024-11-22 16:40:00|562.5|561.9|563.2|562.6|563.2|562.6|562.2|561.6|183
1732293900000|2024-11-22 16:45:00|563|562.4|563.4|562.8|563.4|562.8|563|562.4|155
1732294200000|2024-11-22 16:50:00|563.7|563.1|563.9|563.3|564.2|563.6|563.7|563.1|141
1732294500000|2024-11-22 16:55:00|563.7|563.1|564.4|563.8|564.5|563.9|563.7|563.1|99
1732294800000|2024-11-22 17:00:00|564.5|563.9|564.4|563.8|564.7|564.1|564.4|563.8|303
1732295100000|2024-11-22 17:05:00|564.3|563.7|564.4|563.8|564.7|564.1|564.3|563.7|193
1732295400000|2024-11-22 17:10:00|564.2|563.6|564.7|564.1|564.9|564.3|564.2|563.6|269
1732295700000|2024-11-22 17:15:00|564.9|564.3|564.7|564.1|564.9|564.3|564.4|563.8|68
1732296000000|2024-11-22 17:20:00|564.9|564.3|564.2|563.6|564.9|564.3|564.2|563.6|104
1732296300000|2024-11-22 17:25:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.3|59
1732296600000|2024-11-22 17:30:00|564.4|563.8|563.4|562.8|564.7|564.1|563.4|562.8|90
1732296900000|2024-11-22 17:35:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|109
1732297200000|2024-11-22 17:40:00|564.2|563.6|563.9|563.3|564.2|563.6|563.7|563.1|122
1732297500000|2024-11-22 17:45:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|79
1732297800000|2024-11-22 17:50:00|564.4|563.8|564.9|564.3|564.9|564.3|564.2|563.6|176
1732298100000|2024-11-22 17:55:00|564.7|564.1|564.9|564.3|564.9|564.3|564.2|563.6|99
1732298400000|2024-11-22 18:00:00|564.8|564.2|564.2|563.6|564.9|564.3|564.2|563.6|79
1732298700000|2024-11-22 18:05:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.3|280
1732299000000|2024-11-22 18:10:00|564.4|563.8|564.7|564.1|564.7|564.1|564.2|563.6|401
1732299300000|2024-11-22 18:15:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|166
1732299600000|2024-11-22 18:20:00|564.6|564|564.9|564.3|564.9|564.3|564.4|563.8|80
1732299900000|2024-11-22 18:25:00|565|564.4|564.7|564.1|565.2|564.6|564.7|564.1|63
1732300200000|2024-11-22 18:30:00|564.5|563.9|564.9|564.3|565|564.4|564.5|563.9|71
1732300500000|2024-11-22 18:35:00|564.8|564.2|564.7|564.1|564.9|564.3|564.2|563.6|103
1732300800000|2024-11-22 18:40:00|564.5|563.9|564.9|564.3|565.2|564.6|564.5|563.9|80
1732301100000|2024-11-22 18:45:00|564.8|564.2|565|564.4|565.4|564.8|564.8|564.2|146
1732301400000|2024-11-22 18:50:00|564.7|564.1|564.5|563.9|564.7|564.1|564.5|563.9|215
1732301700000|2024-11-22 18:55:00|564.7|564.1|564.7|564.1|565.2|564.6|564.5|563.9|194
1732302000000|2024-11-22 19:00:00|564.5|563.9|564.7|564.1|564.7|564.1|564.4|563.8|282
1732302300000|2024-11-22 19:05:00|564.5|563.9|564.7|564.1|565.2|564.6|564.5|563.9|806
1732302600000|2024-11-22 19:10:00|564.6|564|564.5|563.9|564.7|564.1|564.2|563.6|1318
1732302900000|2024-11-22 19:15:00|564.2|563.6|564|563.4|564.6|564|563.2|562.6|1793
1732496400000|2024-11-25 01:00:00|565|564.4|566.6|566|568.4|567.7|565|564.4|287
1732496700000|2024-11-25 01:05:00|566.7|566.1|567|566.4|567.5|566.9|566.6|566|176
1732497000000|2024-11-25 01:10:00|567.2|566.6|566.5|565.9|567.5|566.9|566.5|565.9|110
1732497300000|2024-11-25 01:15:00|566.2|565.6|566.5|565.9|566.6|566|565.7|565.1|50
1732497600000|2024-11-25 01:20:00|566.3|565.7|566.7|566.1|566.7|566.1|566.2|565.6|13
1732497900000|2024-11-25 01:25:00|566.6|566|566.7|566.1|567|566.4|566.6|566|27
1732498200000|2024-11-25 01:30:00|566.5|565.9|566.8|566.2|566.8|566.2|566.5|565.9|21
1732498500000|2024-11-25 01:35:00|566.7|566.1|566.6|566|566.8|566.2|566.5|565.9|13
1732498800000|2024-11-25 01:40:00|566.5|565.9|566.3|565.7|566.6|566|566.2|565.6|34
1732499100000|2024-11-25 01:45:00|566.2|565.6|567|566.4|567.2|566.6|566.2|565.6|22
1732499400000|2024-11-25 01:50:00|566.8|566.2|566.5|565.9|566.8|566.2|566.5|565.9|18
1732499700000|2024-11-25 01:55:00|566.7|566.1|566.7|566.1|567|566.4|566.7|566.1|51
1732500000000|2024-11-25 02:00:00|566.8|566.2|567.3|566.7|567.3|566.7|566.7|566.1|14
1732500300000|2024-11-25 02:05:00|567.2|566.6|567|566.4|567.2|566.6|567|566.4|35
1732500600000|2024-11-25 02:10:00|567.1|566.5|567|566.4|567.2|566.6|567|566.4|21
1732500900000|2024-11-25 02:15:00|566.7|566.1|566.9|566.3|567|566.4|566.7|566.1|5
1732501200000|2024-11-25 02:20:00|566.7|566.1|567|566.4|567|566.4|566.7|566.1|4
1732501500000|2024-11-25 02:25:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|28
1732501800000|2024-11-25 02:30:00|567.1|566.5|567.1|566.5|567.2|566.6|567|566.4|13
1732502100000|2024-11-25 02:35:00|567.2|566.6|567.2|566.6|567.2|566.6|567|566.4|3
1732502400000|2024-11-25 02:40:00|567.1|566.5|567|566.4|567.1|566.5|566.9|566.3|6
1732502700000|2024-11-25 02:45:00|566.9|566.3|566.9|566.3|567|566.4|566.9|566.3|34
1732503000000|2024-11-25 02:50:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|2
1732503300000|2024-11-25 02:55:00|566.9|566.3|566.7|566.1|566.9|566.3|566.7|566.1|3
1732503600000|2024-11-25 03:00:00|566.9|566.3|566|565.4|566.9|566.3|566|565.4|30
1732503900000|2024-11-25 03:05:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|8
1732504200000|2024-11-25 03:10:00|566|565.4|565.7|565.1|566|565.4|565.5|564.9|16
1732504500000|2024-11-25 03:15:00|565.6|565|565.5|564.9|565.7|565.1|565.4|564.8|12
1732504800000|2024-11-25 03:20:00|565.6|565|565.5|564.9|565.6|565|565.5|564.9|5
1732505100000|2024-11-25 03:25:00|||||||||2
1732505400000|2024-11-25 03:30:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|15
1732505700000|2024-11-25 03:35:00|564.9|564.3|565|564.4|565|564.4|564.7|564.1|6
1732506000000|2024-11-25 03:40:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|20
1732506300000|2024-11-25 03:45:00|||||||||18
1732506600000|2024-11-25 03:50:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|18
1732506900000|2024-11-25 03:55:00|564.9|564.3|565|564.4|565|564.4|564.7|564.1|24
1732507200000|2024-11-25 04:00:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|8
1732507500000|2024-11-25 04:05:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|141
1732507800000|2024-11-25 04:10:00|564.2|563.6|564.7|564.1|564.7|564.1|564.2|563.6|17
1732508100000|2024-11-25 04:15:00|564.6|564|564.5|563.9|564.7|564.1|564.5|563.9|2
1732508400000|2024-11-25 04:20:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|6
1732508700000|2024-11-25 04:25:00|564.4|563.8|564.5|563.9|564.5|563.9|564.2|563.6|13
1732509000000|2024-11-25 04:30:00|564.4|563.8|564.4|563.8|564.4|563.8|564.2|563.6|11
1732509300000|2024-11-25 04:35:00|564.5|563.9|564.2|563.6|564.5|563.9|564.2|563.6|2
1732509600000|2024-11-25 04:40:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|9
1732509900000|2024-11-25 04:45:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|6
1732510200000|2024-11-25 04:50:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|3
1732510500000|2024-11-25 04:55:00|564|563.4|564|563.4|564|563.4|564|563.4|4
1732510800000|2024-11-25 05:00:00|564.3|563.7|563.8|563.2|564.3|563.7|563.8|563.2|12
1732511100000|2024-11-25 05:05:00|||||||||2
1732511400000|2024-11-25 05:10:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|31
1732511700000|2024-11-25 05:15:00|563.8|563.2|563.8|563.2|563.8|563.2|563.8|563.2|5
1732512000000|2024-11-25 05:20:00|563.9|563.3|563.8|563.2|564|563.4|563.8|563.2|50
1732512600000|2024-11-25 05:30:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|11
1732512900000|2024-11-25 05:35:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|5
1732513200000|2024-11-25 05:40:00|563.5|562.9|563.5|562.9|563.6|563|563.5|562.9|5
1732513500000|2024-11-25 05:45:00|||||||||14
1732513800000|2024-11-25 05:50:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|4
1732514100000|2024-11-25 05:55:00|||||||||2
1732514400000|2024-11-25 06:00:00|562.8|562.2|562.5|561.9|563|562.4|562.5|561.9|49
1732514700000|2024-11-25 06:05:00|562.4|561.8|562.6|562|562.8|562.2|562.3|561.7|53
1732515000000|2024-11-25 06:10:00|562.8|562.2|563.3|562.7|563.4|562.8|562.8|562.2|21
1732515300000|2024-11-25 06:15:00|563.4|562.8|563.8|563.2|563.8|563.2|563.3|562.7|13
1732515600000|2024-11-25 06:20:00|563.9|563.3|563.9|563.3|564.3|563.7|563.8|563.2|13
1732515900000|2024-11-25 06:25:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|1
1732516200000|2024-11-25 06:30:00|563.5|562.9|563.8|563.2|563.8|563.2|563.5|562.9|9
1732516500000|2024-11-25 06:35:00|564|563.4|564.1|563.5|564.1|563.5|564|563.4|9
1732516800000|2024-11-25 06:40:00|564.3|563.7|564|563.4|564.5|563.9|564|563.4|21
1732517100000|2024-11-25 06:45:00|563.8|563.2|563.8|563.2|564|563.4|563.8|563.2|22
1732517400000|2024-11-25 06:50:00|564|563.4|564|563.4|564|563.4|563.8|563.2|14
1732517700000|2024-11-25 06:55:00|563.8|563.2|563.3|562.7|564|563.4|563.3|562.7|27
1732518000000|2024-11-25 07:00:00|563|562.4|563|562.4|563.3|562.7|563|562.4|15
1732518300000|2024-11-25 07:05:00|563.1|562.5|563|562.4|563.1|562.5|563|562.4|7
1732518600000|2024-11-25 07:10:00|563.5|562.9|563.5|562.9|563.6|563|563.3|562.7|34
1732518900000|2024-11-25 07:15:00|563.6|563|563.8|563.2|564|563.4|563.5|562.9|43
1732519200000|2024-11-25 07:20:00|563.5|562.9|563.3|562.7|563.5|562.9|563.3|562.7|5
1732519500000|2024-11-25 07:25:00|563|562.4|563|562.4|563|562.4|562.9|562.3|22
1732519800000|2024-11-25 07:30:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|11
1732520100000|2024-11-25 07:35:00|563.3|562.7|562.8|562.2|563.3|562.7|562.8|562.2|6
1732520700000|2024-11-25 07:45:00|562.5|561.9|562.5|561.9|562.8|562.2|562.5|561.9|35
1732521000000|2024-11-25 07:50:00|562.4|561.8|560.8|560.2|562.4|561.8|560.7|560.1|65
1732521300000|2024-11-25 07:55:00|561.3|560.7|561.5|560.9|561.8|561.2|561|560.4|67
1732521600000|2024-11-25 08:00:00|561.3|560.7|560.7|560.1|561.3|560.7|560.5|559.9|61
1732521900000|2024-11-25 08:05:00|560.8|560.2|560.8|560.2|561|560.4|560.8|560.2|19
1732522200000|2024-11-25 08:10:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|17
1732522500000|2024-11-25 08:15:00|561|560.4|560.8|560.2|561|560.4|560.5|559.9|56
1732522800000|2024-11-25 08:20:00|560.9|560.3|560.8|560.2|561|560.4|560.5|559.9|30
1732523100000|2024-11-25 08:25:00|560.7|560.1|560.8|560.2|560.8|560.2|560.5|559.9|43
1732523400000|2024-11-25 08:30:00|560.5|559.9|560.5|559.9|560.7|560.1|560.5|559.9|17
1732523700000|2024-11-25 08:35:00|560|559.4|560|559.4|560.2|559.6|560|559.4|33
1732524000000|2024-11-25 08:40:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|47
1732524300000|2024-11-25 08:45:00|560.2|559.6|560.3|559.7|560.3|559.7|560.2|559.6|49
1732524600000|2024-11-25 08:50:00|560.5|559.9|560.5|559.9|560.5|559.9|560.3|559.7|27
1732524900000|2024-11-25 08:55:00|560.8|560.2|560.9|560.3|561|560.4|560.8|560.2|20
1732525200000|2024-11-25 09:00:00|560.8|560.2|561.3|560.7|561.5|560.9|560.8|560.2|44
1732525500000|2024-11-25 09:05:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|10
1732525800000|2024-11-25 09:10:00|561.4|560.8|561|560.4|561.5|560.9|561|560.4|59
1732526100000|2024-11-25 09:15:00|560.8|560.2|560.8|560.2|560.8|560.2|560.5|559.9|31
1732526400000|2024-11-25 09:20:00|560.7|560.1|560.3|559.7|560.7|560.1|560.3|559.7|30
1732526700000|2024-11-25 09:25:00|559.7|559.1|559.5|558.9|559.8|559.2|559.3|558.7|164
1732527000000|2024-11-25 09:30:00|||||||||12
1732527300000|2024-11-25 09:35:00|559.3|558.7|559.3|558.7|559.4|558.8|559|558.4|45
1732527600000|2024-11-25 09:40:00|559.4|558.8|559.5|558.9|559.8|559.2|559.4|558.8|21
1732527900000|2024-11-25 09:45:00|559.3|558.7|558.3|557.7|559.3|558.7|558.2|557.6|213
1732528200000|2024-11-25 09:50:00|558.5|557.9|558.5|557.9|558.8|558.2|558.3|557.7|159
1732528500000|2024-11-25 09:55:00|558.7|558.1|559|558.4|559.3|558.7|558.5|557.9|197
1732528800000|2024-11-25 10:00:00|558.9|558.3|558.8|558.2|559|558.4|558.3|557.7|29
1732529100000|2024-11-25 10:05:00|558.7|558.1|558.3|557.7|558.7|558.1|558|557.4|83
1732529400000|2024-11-25 10:10:00|558.5|557.9|558.3|557.7|558.5|557.9|558.3|557.7|98
1732529700000|2024-11-25 10:15:00|558.2|557.6|558|557.4|558.3|557.7|558|557.4|39
1732530000000|2024-11-25 10:20:00|557.8|557.2|558.3|557.7|558.5|557.9|557.8|557.2|47
1732530300000|2024-11-25 10:25:00|558.4|557.8|558.8|558.2|558.8|558.2|558.4|557.8|11
1732530600000|2024-11-25 10:30:00|558.6|558|559.6|559|559.6|559|558.6|558|228
1732530900000|2024-11-25 10:35:00|559.3|558.7|559.4|558.8|559.4|558.8|558.8|558.2|33
1732531200000|2024-11-25 10:40:00|559.3|558.7|558.9|558.3|559.4|558.8|558.8|558.2|22
1732531500000|2024-11-25 10:45:00|558.8|558.2|558.8|558.2|559.1|558.5|558.8|558.2|4
1732531800000|2024-11-25 10:50:00|558.6|558|558.3|557.7|558.6|558|558.3|557.7|55
1732532100000|2024-11-25 10:55:00|558.4|557.8|558.7|558.1|558.8|558.2|558.3|557.7|93
1732532400000|2024-11-25 11:00:00|558.6|558|558.6|558|558.7|558.1|558.6|558|24
1732532700000|2024-11-25 11:05:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|16
1732533000000|2024-11-25 11:10:00|558.9|558.3|558.8|558.2|559.1|558.5|558.6|558|13
1732533300000|2024-11-25 11:15:00|||||||||15
1732533600000|2024-11-25 11:20:00|559.1|558.5|558.3|557.7|559.1|558.5|558.1|557.5|54
1732533900000|2024-11-25 11:25:00|558.6|558|557.7|557.1|558.6|558|557.6|557|124
1732534200000|2024-11-25 11:30:00|557.8|557.2|557.6|557|557.8|557.2|557.6|557|35
1732534500000|2024-11-25 11:35:00|557.7|557.1|558.1|557.5|558.1|557.5|557.6|557|9
1732534800000|2024-11-25 11:40:00|557.8|557.2|557.6|557|558.1|557.5|557.4|556.8|26
1732535100000|2024-11-25 11:45:00|557.4|556.8|557.1|556.5|557.6|557|557.1|556.5|84
1732535400000|2024-11-25 11:50:00|556.9|556.3|556.8|556.2|557.1|556.5|556.8|556.2|42
1732535700000|2024-11-25 11:55:00|556.7|556.1|556.6|556|556.8|556.2|556.3|555.7|61
1732536000000|2024-11-25 12:00:00|556.7|556.1|556.6|556|556.8|556.2|556.3|555.7|75
1732536300000|2024-11-25 12:05:00|556.4|555.8|557.1|556.5|557.2|556.6|556.3|555.7|209
1732536600000|2024-11-25 12:10:00|557.3|556.7|557.1|556.5|557.6|557|557.1|556.5|45
1732536900000|2024-11-25 12:15:00|557.2|556.6|557.1|556.5|557.2|556.6|557.1|556.5|26
1732537200000|2024-11-25 12:20:00|557.3|556.7|557.3|556.7|557.3|556.7|557.1|556.5|34
1732537500000|2024-11-25 12:25:00|557.6|557|557.6|557|557.6|557|557.6|557|11
1732537800000|2024-11-25 12:30:00|557.7|557.1|557.8|557.2|557.8|557.2|557.6|557|17
1732538100000|2024-11-25 12:35:00|557.6|557|557.8|557.2|557.8|557.2|557.6|557|12
1732538400000|2024-11-25 12:40:00|||||||||63
1732538700000|2024-11-25 12:45:00|557.6|557|557.1|556.5|557.6|557|556.6|556|147
1732539000000|2024-11-25 12:50:00|557.2|556.6|557.3|556.7|557.3|556.7|557.2|556.6|81
1732539300000|2024-11-25 12:55:00|557.2|556.6|557.1|556.5|557.3|556.7|556.9|556.3|149
1732539600000|2024-11-25 13:00:00|557.3|556.7|556.7|556.1|557.3|556.7|556.7|556.1|56
1732539900000|2024-11-25 13:05:00|556.6|556|556.3|555.7|556.8|556.2|556.3|555.7|382
1732540200000|2024-11-25 13:10:00|556.5|555.9|556.7|556.1|556.8|556.2|556.1|555.5|166
1732540500000|2024-11-25 13:15:00|556.6|556|556.6|556|556.6|556|556.2|555.6|103
1732540800000|2024-11-25 13:20:00|556.5|555.9|556.3|555.7|556.5|555.9|555.7|555.1|184
1732541100000|2024-11-25 13:25:00|556.5|555.9|556.8|556.2|557.1|556.5|556.5|555.9|320
1732541400000|2024-11-25 13:30:00|556.7|556.1|556.1|555.5|556.8|556.2|556.1|555.5|83
1732541700000|2024-11-25 13:35:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|65
1732542000000|2024-11-25 13:40:00|555.8|555.2|556|555.4|556.1|555.5|555.5|554.9|89
1732545000000|2024-11-25 14:30:00|555.6|555|555.6|555|556.6|556|554.8|554.2|1914
1732545300000|2024-11-25 14:35:00|555.5|554.9|556.8|556.2|557.1|556.5|554.8|554.2|665
1732545600000|2024-11-25 14:40:00|556.6|556|557.8|557.2|558.1|557.5|556.3|555.7|709
1732545900000|2024-11-25 14:45:00|557.6|557|556.6|556|557.8|557.2|556.3|555.7|390
1732546200000|2024-11-25 14:50:00|556.3|555.7|555.8|555.2|556.6|556|555.6|555|541
1732546500000|2024-11-25 14:55:00|555.6|555|555.1|554.5|555.8|555.2|554.8|554.2|498
1732546800000|2024-11-25 15:00:00|555.3|554.7|555.8|555.2|555.8|555.2|554.6|554|441
1732547100000|2024-11-25 15:05:00|555.6|555|557.1|556.5|557.1|556.5|554.8|554.2|611
1732547400000|2024-11-25 15:10:00|557.3|556.7|556.8|556.2|557.6|557|556.8|556.2|417
1732547700000|2024-11-25 15:15:00|556.6|556|555.1|554.5|556.8|556.2|555.1|554.5|701
1732548000000|2024-11-25 15:20:00|554.8|554.2|555.1|554.5|555.2|554.6|554.3|553.7|670
1732548300000|2024-11-25 15:25:00|555.3|554.7|555.6|555|556.5|555.9|555.3|554.7|456
1732548600000|2024-11-25 15:30:00|555.3|554.7|554.3|553.7|555.6|555|554.3|553.7|354
1732548900000|2024-11-25 15:35:00|554.1|553.5|553.8|553.2|554.3|553.7|553.2|552.6|886
1732549200000|2024-11-25 15:40:00|553.6|553|553.6|553|553.9|553.3|552.8|552.2|388
1732549500000|2024-11-25 15:45:00|553.9|553.3|553.4|552.8|554.1|553.5|553.4|552.8|331
1732549800000|2024-11-25 15:50:00|553.2|552.6|553.5|552.9|553.6|553|552.9|552.3|582
1732550100000|2024-11-25 15:55:00|553.6|553|552.6|552|553.6|553|552.6|552|551
1732550400000|2024-11-25 16:00:00|552.9|552.3|552.1|551.5|553.1|552.5|552.1|551.5|497
1732550700000|2024-11-25 16:05:00|551.9|551.3|551.4|550.8|552.1|551.5|551.4|550.8|1546
1732551000000|2024-11-25 16:10:00|551.6|551|551.6|551|552.4|551.8|551.4|550.8|482
1732551300000|2024-11-25 16:15:00|551.4|550.8|551.1|550.5|551.9|551.3|551.1|550.5|443
1732551600000|2024-11-25 16:20:00|551.4|550.8|551.9|551.3|551.9|551.3|551.1|550.5|234
1732551900000|2024-11-25 16:25:00|552.1|551.5|551.4|550.8|552.1|551.5|551.1|550.5|405
1732552200000|2024-11-25 16:30:00|551.6|551|552.4|551.8|552.4|551.8|551.6|551|632
1732552500000|2024-11-25 16:35:00|552.1|551.5|552.9|552.3|552.9|552.3|552.1|551.5|428
1732552800000|2024-11-25 16:40:00|553.1|552.5|553.6|553|553.7|553.1|552.9|552.3|835
1732553100000|2024-11-25 16:45:00|553.9|553.3|553.6|553|553.9|553.3|552.9|552.3|308
1732553400000|2024-11-25 16:50:00|553.4|552.8|553.1|552.5|553.6|553|553.1|552.5|368
1732553700000|2024-11-25 16:55:00|552.9|552.3|552.9|552.3|553.1|552.5|552.9|552.3|170
1732554000000|2024-11-25 17:00:00|553.1|552.5|553.4|552.8|553.4|552.8|552.9|552.3|284
1732554300000|2024-11-25 17:05:00|553.6|553|553.4|552.8|553.9|553.3|553.1|552.5|149
1732554600000|2024-11-25 17:10:00|553.6|553|553.9|553.3|554.1|553.5|553.6|553|189
1732554900000|2024-11-25 17:15:00|554.1|553.5|554.6|554|554.9|554.3|554|553.4|380
1732555200000|2024-11-25 17:20:00|554.9|554.3|553.9|553.3|554.9|554.3|553.6|553|202
1732555500000|2024-11-25 17:25:00|554.1|553.5|554.1|553.5|554.6|554|553.9|553.3|280
1732555800000|2024-11-25 17:30:00|553.9|553.3|554.4|553.8|554.4|553.8|553.9|553.3|351
1732556100000|2024-11-25 17:35:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|423
1732556400000|2024-11-25 17:40:00|553.6|553|553.5|552.9|553.9|553.3|553.4|552.8|160
1732556700000|2024-11-25 17:45:00|553.6|553|552.9|552.3|553.6|553|552.9|552.3|109
1732557000000|2024-11-25 17:50:00|553.1|552.5|552.6|552|553.1|552.5|552.6|552|229
1732557300000|2024-11-25 17:55:00|552.9|552.3|553.6|553|553.6|553|552.6|552|264
1732557600000|2024-11-25 18:00:00|553.4|552.8|553.9|553.3|554.1|553.5|553.1|552.5|319
1732557900000|2024-11-25 18:05:00|554.1|553.5|553.4|552.8|554.1|553.5|553.4|552.8|211
1732558200000|2024-11-25 18:10:00|553.6|553|553.4|552.8|553.9|553.3|553.4|552.8|186
1732558500000|2024-11-25 18:15:00|553.1|552.5|553.4|552.8|553.6|553|553.1|552.5|110
1732558800000|2024-11-25 18:20:00|553.6|553|553.1|552.5|553.6|553|552.9|552.3|161
1732559100000|2024-11-25 18:25:00|||||||||86
1732559400000|2024-11-25 18:30:00|553.4|552.8|552.9|552.3|553.4|552.8|552.9|552.3|256
1732559700000|2024-11-25 18:35:00|552.6|552|552.6|552|552.9|552.3|552.6|552|551
1732560000000|2024-11-25 18:40:00|552.9|552.3|553.1|552.5|553.4|552.8|552.9|552.3|302
1732560300000|2024-11-25 18:45:00|552.9|552.3|552.6|552|553|552.4|552.6|552|527
1732560600000|2024-11-25 18:50:00|552.9|552.3|553.6|553|553.9|553.3|552.6|552|294
1732560900000|2024-11-25 18:55:00|553.4|552.8|553.9|553.3|553.9|553.3|552.9|552.3|635
1732561200000|2024-11-25 19:00:00|553.6|553|553.9|553.3|554.1|553.5|553.4|552.8|489
1732561500000|2024-11-25 19:05:00|554.1|553.5|555.1|554.5|555.1|554.5|553.9|553.3|1773
1732561800000|2024-11-25 19:10:00|555.4|554.8|556.1|555.5|556.1|555.5|555.1|554.5|2572
1732562100000|2024-11-25 19:15:00|555.9|555.3|556.9|556.3|557.4|556.8|555.9|555.3|1154
1732496400000|2024-11-25 01:00:00|565|564.4|566.6|566|568.4|567.7|565|564.4|287
1732496700000|2024-11-25 01:05:00|566.7|566.1|567|566.4|567.5|566.9|566.6|566|176
1732497000000|2024-11-25 01:10:00|567.2|566.6|566.5|565.9|567.5|566.9|566.5|565.9|110
1732497300000|2024-11-25 01:15:00|566.2|565.6|566.5|565.9|566.6|566|565.7|565.1|50
1732497600000|2024-11-25 01:20:00|566.3|565.7|566.7|566.1|566.7|566.1|566.2|565.6|13
1732497900000|2024-11-25 01:25:00|566.6|566|566.7|566.1|567|566.4|566.6|566|27
1732498200000|2024-11-25 01:30:00|566.5|565.9|566.8|566.2|566.8|566.2|566.5|565.9|21
1732498500000|2024-11-25 01:35:00|566.7|566.1|566.6|566|566.8|566.2|566.5|565.9|13
1732498800000|2024-11-25 01:40:00|566.5|565.9|566.3|565.7|566.6|566|566.2|565.6|34
1732499100000|2024-11-25 01:45:00|566.2|565.6|567|566.4|567.2|566.6|566.2|565.6|22
1732499400000|2024-11-25 01:50:00|566.8|566.2|566.5|565.9|566.8|566.2|566.5|565.9|18
1732499700000|2024-11-25 01:55:00|566.7|566.1|566.7|566.1|567|566.4|566.7|566.1|51
1732500000000|2024-11-25 02:00:00|566.8|566.2|567.3|566.7|567.3|566.7|566.7|566.1|14
1732500300000|2024-11-25 02:05:00|567.2|566.6|567|566.4|567.2|566.6|567|566.4|35
1732500600000|2024-11-25 02:10:00|567.1|566.5|567|566.4|567.2|566.6|567|566.4|21
1732500900000|2024-11-25 02:15:00|566.7|566.1|566.9|566.3|567|566.4|566.7|566.1|5
1732501200000|2024-11-25 02:20:00|566.7|566.1|567|566.4|567|566.4|566.7|566.1|4
1732501500000|2024-11-25 02:25:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|28
1732501800000|2024-11-25 02:30:00|567.1|566.5|567.1|566.5|567.2|566.6|567|566.4|13
1732502100000|2024-11-25 02:35:00|567.2|566.6|567.2|566.6|567.2|566.6|567|566.4|3
1732502400000|2024-11-25 02:40:00|567.1|566.5|567|566.4|567.1|566.5|566.9|566.3|6
1732502700000|2024-11-25 02:45:00|566.9|566.3|566.9|566.3|567|566.4|566.9|566.3|34
1732503000000|2024-11-25 02:50:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|2
1732503300000|2024-11-25 02:55:00|566.9|566.3|566.7|566.1|566.9|566.3|566.7|566.1|3
1732503600000|2024-11-25 03:00:00|566.9|566.3|566|565.4|566.9|566.3|566|565.4|30
1732503900000|2024-11-25 03:05:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|8
1732504200000|2024-11-25 03:10:00|566|565.4|565.7|565.1|566|565.4|565.5|564.9|16
1732504500000|2024-11-25 03:15:00|565.6|565|565.5|564.9|565.7|565.1|565.4|564.8|12
1732504800000|2024-11-25 03:20:00|565.6|565|565.5|564.9|565.6|565|565.5|564.9|5
1732505100000|2024-11-25 03:25:00|||||||||2
1732505400000|2024-11-25 03:30:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|15
1732505700000|2024-11-25 03:35:00|564.9|564.3|565|564.4|565|564.4|564.7|564.1|6
1732506000000|2024-11-25 03:40:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|20
1732506300000|2024-11-25 03:45:00|||||||||18
1732506600000|2024-11-25 03:50:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|18
1732506900000|2024-11-25 03:55:00|564.9|564.3|565|564.4|565|564.4|564.7|564.1|24
1732507200000|2024-11-25 04:00:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|8
1732507500000|2024-11-25 04:05:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|141
1732507800000|2024-11-25 04:10:00|564.2|563.6|564.7|564.1|564.7|564.1|564.2|563.6|17
1732508100000|2024-11-25 04:15:00|564.6|564|564.5|563.9|564.7|564.1|564.5|563.9|2
1732508400000|2024-11-25 04:20:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|6
1732508700000|2024-11-25 04:25:00|564.4|563.8|564.5|563.9|564.5|563.9|564.2|563.6|13
1732509000000|2024-11-25 04:30:00|564.4|563.8|564.4|563.8|564.4|563.8|564.2|563.6|11
1732509300000|2024-11-25 04:35:00|564.5|563.9|564.2|563.6|564.5|563.9|564.2|563.6|2
1732509600000|2024-11-25 04:40:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|9
1732509900000|2024-11-25 04:45:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|6
1732510200000|2024-11-25 04:50:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|3
1732510500000|2024-11-25 04:55:00|564|563.4|564|563.4|564|563.4|564|563.4|4
1732510800000|2024-11-25 05:00:00|564.3|563.7|563.8|563.2|564.3|563.7|563.8|563.2|12
1732511100000|2024-11-25 05:05:00|||||||||2
1732511400000|2024-11-25 05:10:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|31
1732511700000|2024-11-25 05:15:00|563.8|563.2|563.8|563.2|563.8|563.2|563.8|563.2|5
1732512000000|2024-11-25 05:20:00|563.9|563.3|563.8|563.2|564|563.4|563.8|563.2|50
1732512600000|2024-11-25 05:30:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|11
1732512900000|2024-11-25 05:35:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|5
1732513200000|2024-11-25 05:40:00|563.5|562.9|563.5|562.9|563.6|563|563.5|562.9|5
1732513500000|2024-11-25 05:45:00|||||||||14
1732513800000|2024-11-25 05:50:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|4
1732514100000|2024-11-25 05:55:00|||||||||2
1732514400000|2024-11-25 06:00:00|562.8|562.2|562.5|561.9|563|562.4|562.5|561.9|49
1732514700000|2024-11-25 06:05:00|562.4|561.8|562.6|562|562.8|562.2|562.3|561.7|53
1732515000000|2024-11-25 06:10:00|562.8|562.2|563.3|562.7|563.4|562.8|562.8|562.2|21
1732515300000|2024-11-25 06:15:00|563.4|562.8|563.8|563.2|563.8|563.2|563.3|562.7|13
1732515600000|2024-11-25 06:20:00|563.9|563.3|563.9|563.3|564.3|563.7|563.8|563.2|13
1732515900000|2024-11-25 06:25:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|1
1732516200000|2024-11-25 06:30:00|563.5|562.9|563.8|563.2|563.8|563.2|563.5|562.9|9
1732516500000|2024-11-25 06:35:00|564|563.4|564.1|563.5|564.1|563.5|564|563.4|9
1732516800000|2024-11-25 06:40:00|564.3|563.7|564|563.4|564.5|563.9|564|563.4|21
1732517100000|2024-11-25 06:45:00|563.8|563.2|563.8|563.2|564|563.4|563.8|563.2|22
1732517400000|2024-11-25 06:50:00|564|563.4|564|563.4|564|563.4|563.8|563.2|14
1732517700000|2024-11-25 06:55:00|563.8|563.2|563.3|562.7|564|563.4|563.3|562.7|27
1732518000000|2024-11-25 07:00:00|563|562.4|563|562.4|563.3|562.7|563|562.4|15
1732518300000|2024-11-25 07:05:00|563.1|562.5|563|562.4|563.1|562.5|563|562.4|7
1732518600000|2024-11-25 07:10:00|563.5|562.9|563.5|562.9|563.6|563|563.3|562.7|34
1732518900000|2024-11-25 07:15:00|563.6|563|563.8|563.2|564|563.4|563.5|562.9|43
1732519200000|2024-11-25 07:20:00|563.5|562.9|563.3|562.7|563.5|562.9|563.3|562.7|5
1732519500000|2024-11-25 07:25:00|563|562.4|563|562.4|563|562.4|562.9|562.3|22
1732519800000|2024-11-25 07:30:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|11
1732520100000|2024-11-25 07:35:00|563.3|562.7|562.8|562.2|563.3|562.7|562.8|562.2|6
1732520700000|2024-11-25 07:45:00|562.5|561.9|562.5|561.9|562.8|562.2|562.5|561.9|35
1732521000000|2024-11-25 07:50:00|562.4|561.8|560.8|560.2|562.4|561.8|560.7|560.1|65
1732521300000|2024-11-25 07:55:00|561.3|560.7|561.5|560.9|561.8|561.2|561|560.4|67
1732521600000|2024-11-25 08:00:00|561.3|560.7|560.7|560.1|561.3|560.7|560.5|559.9|61
1732521900000|2024-11-25 08:05:00|560.8|560.2|560.8|560.2|561|560.4|560.8|560.2|19
1732522200000|2024-11-25 08:10:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|17
1732522500000|2024-11-25 08:15:00|561|560.4|560.8|560.2|561|560.4|560.5|559.9|56
1732522800000|2024-11-25 08:20:00|560.9|560.3|560.8|560.2|561|560.4|560.5|559.9|30
1732523100000|2024-11-25 08:25:00|560.7|560.1|560.8|560.2|560.8|560.2|560.5|559.9|43
1732523400000|2024-11-25 08:30:00|560.5|559.9|560.5|559.9|560.7|560.1|560.5|559.9|17
1732523700000|2024-11-25 08:35:00|560|559.4|560|559.4|560.2|559.6|560|559.4|33
1732524000000|2024-11-25 08:40:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|47
1732524300000|2024-11-25 08:45:00|560.2|559.6|560.3|559.7|560.3|559.7|560.2|559.6|49
1732524600000|2024-11-25 08:50:00|560.5|559.9|560.5|559.9|560.5|559.9|560.3|559.7|27
1732524900000|2024-11-25 08:55:00|560.8|560.2|560.9|560.3|561|560.4|560.8|560.2|20
1732525200000|2024-11-25 09:00:00|560.8|560.2|561.3|560.7|561.5|560.9|560.8|560.2|44
1732525500000|2024-11-25 09:05:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|10
1732525800000|2024-11-25 09:10:00|561.4|560.8|561|560.4|561.5|560.9|561|560.4|59
1732526100000|2024-11-25 09:15:00|560.8|560.2|560.8|560.2|560.8|560.2|560.5|559.9|31
1732526400000|2024-11-25 09:20:00|560.7|560.1|560.3|559.7|560.7|560.1|560.3|559.7|30
1732526700000|2024-11-25 09:25:00|559.7|559.1|559.5|558.9|559.8|559.2|559.3|558.7|164
1732527000000|2024-11-25 09:30:00|||||||||12
1732527300000|2024-11-25 09:35:00|559.3|558.7|559.3|558.7|559.4|558.8|559|558.4|45
1732527600000|2024-11-25 09:40:00|559.4|558.8|559.5|558.9|559.8|559.2|559.4|558.8|21
1732527900000|2024-11-25 09:45:00|559.3|558.7|558.3|557.7|559.3|558.7|558.2|557.6|213
1732528200000|2024-11-25 09:50:00|558.5|557.9|558.5|557.9|558.8|558.2|558.3|557.7|159
1732528500000|2024-11-25 09:55:00|558.7|558.1|559|558.4|559.3|558.7|558.5|557.9|197
1732528800000|2024-11-25 10:00:00|558.9|558.3|558.8|558.2|559|558.4|558.3|557.7|29
1732529100000|2024-11-25 10:05:00|558.7|558.1|558.3|557.7|558.7|558.1|558|557.4|83
1732529400000|2024-11-25 10:10:00|558.5|557.9|558.3|557.7|558.5|557.9|558.3|557.7|98
1732529700000|2024-11-25 10:15:00|558.2|557.6|558|557.4|558.3|557.7|558|557.4|39
1732530000000|2024-11-25 10:20:00|557.8|557.2|558.3|557.7|558.5|557.9|557.8|557.2|47
1732530300000|2024-11-25 10:25:00|558.4|557.8|558.8|558.2|558.8|558.2|558.4|557.8|11
1732530600000|2024-11-25 10:30:00|558.6|558|559.6|559|559.6|559|558.6|558|228
1732530900000|2024-11-25 10:35:00|559.3|558.7|559.4|558.8|559.4|558.8|558.8|558.2|33
1732531200000|2024-11-25 10:40:00|559.3|558.7|558.9|558.3|559.4|558.8|558.8|558.2|22
1732531500000|2024-11-25 10:45:00|558.8|558.2|558.8|558.2|559.1|558.5|558.8|558.2|4
1732531800000|2024-11-25 10:50:00|558.6|558|558.3|557.7|558.6|558|558.3|557.7|55
1732532100000|2024-11-25 10:55:00|558.4|557.8|558.7|558.1|558.8|558.2|558.3|557.7|93
1732532400000|2024-11-25 11:00:00|558.6|558|558.6|558|558.7|558.1|558.6|558|24
1732532700000|2024-11-25 11:05:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|16
1732533000000|2024-11-25 11:10:00|558.9|558.3|558.8|558.2|559.1|558.5|558.6|558|13
1732533300000|2024-11-25 11:15:00|||||||||15
1732533600000|2024-11-25 11:20:00|559.1|558.5|558.3|557.7|559.1|558.5|558.1|557.5|54
1732533900000|2024-11-25 11:25:00|558.6|558|557.7|557.1|558.6|558|557.6|557|124
1732534200000|2024-11-25 11:30:00|557.8|557.2|557.6|557|557.8|557.2|557.6|557|35
1732534500000|2024-11-25 11:35:00|557.7|557.1|558.1|557.5|558.1|557.5|557.6|557|9
1732534800000|2024-11-25 11:40:00|557.8|557.2|557.6|557|558.1|557.5|557.4|556.8|26
1732535100000|2024-11-25 11:45:00|557.4|556.8|557.1|556.5|557.6|557|557.1|556.5|84
1732535400000|2024-11-25 11:50:00|556.9|556.3|556.8|556.2|557.1|556.5|556.8|556.2|42
1732535700000|2024-11-25 11:55:00|556.7|556.1|556.6|556|556.8|556.2|556.3|555.7|61
1732536000000|2024-11-25 12:00:00|556.7|556.1|556.6|556|556.8|556.2|556.3|555.7|75
1732536300000|2024-11-25 12:05:00|556.4|555.8|557.1|556.5|557.2|556.6|556.3|555.7|209
1732536600000|2024-11-25 12:10:00|557.3|556.7|557.1|556.5|557.6|557|557.1|556.5|45
1732536900000|2024-11-25 12:15:00|557.2|556.6|557.1|556.5|557.2|556.6|557.1|556.5|26
1732537200000|2024-11-25 12:20:00|557.3|556.7|557.3|556.7|557.3|556.7|557.1|556.5|34
1732537500000|2024-11-25 12:25:00|557.6|557|557.6|557|557.6|557|557.6|557|11
1732537800000|2024-11-25 12:30:00|557.7|557.1|557.8|557.2|557.8|557.2|557.6|557|17
1732538100000|2024-11-25 12:35:00|557.6|557|557.8|557.2|557.8|557.2|557.6|557|12
1732538400000|2024-11-25 12:40:00|||||||||63
1732538700000|2024-11-25 12:45:00|557.6|557|557.1|556.5|557.6|557|556.6|556|147
1732539000000|2024-11-25 12:50:00|557.2|556.6|557.3|556.7|557.3|556.7|557.2|556.6|81
1732539300000|2024-11-25 12:55:00|557.2|556.6|557.1|556.5|557.3|556.7|556.9|556.3|149
1732539600000|2024-11-25 13:00:00|557.3|556.7|556.7|556.1|557.3|556.7|556.7|556.1|56
1732539900000|2024-11-25 13:05:00|556.6|556|556.3|555.7|556.8|556.2|556.3|555.7|382
1732540200000|2024-11-25 13:10:00|556.5|555.9|556.7|556.1|556.8|556.2|556.1|555.5|166
1732540500000|2024-11-25 13:15:00|556.6|556|556.6|556|556.6|556|556.2|555.6|103
1732540800000|2024-11-25 13:20:00|556.5|555.9|556.3|555.7|556.5|555.9|555.7|555.1|184
1732541100000|2024-11-25 13:25:00|556.5|555.9|556.8|556.2|557.1|556.5|556.5|555.9|320
1732541400000|2024-11-25 13:30:00|556.7|556.1|556.1|555.5|556.8|556.2|556.1|555.5|83
1732541700000|2024-11-25 13:35:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|65
1732542000000|2024-11-25 13:40:00|555.8|555.2|556|555.4|556.1|555.5|555.5|554.9|89
1732545000000|2024-11-25 14:30:00|555.6|555|555.6|555|556.6|556|554.8|554.2|1914
1732545300000|2024-11-25 14:35:00|555.5|554.9|556.8|556.2|557.1|556.5|554.8|554.2|665
1732545600000|2024-11-25 14:40:00|556.6|556|557.8|557.2|558.1|557.5|556.3|555.7|709
1732545900000|2024-11-25 14:45:00|557.6|557|556.6|556|557.8|557.2|556.3|555.7|390
1732546200000|2024-11-25 14:50:00|556.3|555.7|555.8|555.2|556.6|556|555.6|555|541
1732546500000|2024-11-25 14:55:00|555.6|555|555.1|554.5|555.8|555.2|554.8|554.2|498
1732546800000|2024-11-25 15:00:00|555.3|554.7|555.8|555.2|555.8|555.2|554.6|554|441
1732547100000|2024-11-25 15:05:00|555.6|555|557.1|556.5|557.1|556.5|554.8|554.2|611
1732547400000|2024-11-25 15:10:00|557.3|556.7|556.8|556.2|557.6|557|556.8|556.2|417
1732547700000|2024-11-25 15:15:00|556.6|556|555.1|554.5|556.8|556.2|555.1|554.5|701
1732548000000|2024-11-25 15:20:00|554.8|554.2|555.1|554.5|555.2|554.6|554.3|553.7|670
1732548300000|2024-11-25 15:25:00|555.3|554.7|555.6|555|556.5|555.9|555.3|554.7|456
1732548600000|2024-11-25 15:30:00|555.3|554.7|554.3|553.7|555.6|555|554.3|553.7|354
1732548900000|2024-11-25 15:35:00|554.1|553.5|553.8|553.2|554.3|553.7|553.2|552.6|886
1732549200000|2024-11-25 15:40:00|553.6|553|553.6|553|553.9|553.3|552.8|552.2|388
1732549500000|2024-11-25 15:45:00|553.9|553.3|553.4|552.8|554.1|553.5|553.4|552.8|331
1732549800000|2024-11-25 15:50:00|553.2|552.6|553.5|552.9|553.6|553|552.9|552.3|582
1732550100000|2024-11-25 15:55:00|553.6|553|552.6|552|553.6|553|552.6|552|551
1732550400000|2024-11-25 16:00:00|552.9|552.3|552.1|551.5|553.1|552.5|552.1|551.5|497
1732550700000|2024-11-25 16:05:00|551.9|551.3|551.4|550.8|552.1|551.5|551.4|550.8|1546
1732551000000|2024-11-25 16:10:00|551.6|551|551.6|551|552.4|551.8|551.4|550.8|482
1732551300000|2024-11-25 16:15:00|551.4|550.8|551.1|550.5|551.9|551.3|551.1|550.5|443
1732551600000|2024-11-25 16:20:00|551.4|550.8|551.9|551.3|551.9|551.3|551.1|550.5|234
1732551900000|2024-11-25 16:25:00|552.1|551.5|551.4|550.8|552.1|551.5|551.1|550.5|405
1732552200000|2024-11-25 16:30:00|551.6|551|552.4|551.8|552.4|551.8|551.6|551|632
1732552500000|2024-11-25 16:35:00|552.1|551.5|552.9|552.3|552.9|552.3|552.1|551.5|428
1732552800000|2024-11-25 16:40:00|553.1|552.5|553.6|553|553.7|553.1|552.9|552.3|835
1732553100000|2024-11-25 16:45:00|553.9|553.3|553.6|553|553.9|553.3|552.9|552.3|308
1732553400000|2024-11-25 16:50:00|553.4|552.8|553.1|552.5|553.6|553|553.1|552.5|368
1732553700000|2024-11-25 16:55:00|552.9|552.3|552.9|552.3|553.1|552.5|552.9|552.3|170
1732554000000|2024-11-25 17:00:00|553.1|552.5|553.4|552.8|553.4|552.8|552.9|552.3|284
1732554300000|2024-11-25 17:05:00|553.6|553|553.4|552.8|553.9|553.3|553.1|552.5|149
1732554600000|2024-11-25 17:10:00|553.6|553|553.9|553.3|554.1|553.5|553.6|553|189
1732554900000|2024-11-25 17:15:00|554.1|553.5|554.6|554|554.9|554.3|554|553.4|380
1732555200000|2024-11-25 17:20:00|554.9|554.3|553.9|553.3|554.9|554.3|553.6|553|202
1732555500000|2024-11-25 17:25:00|554.1|553.5|554.1|553.5|554.6|554|553.9|553.3|280
1732555800000|2024-11-25 17:30:00|553.9|553.3|554.4|553.8|554.4|553.8|553.9|553.3|351
1732556100000|2024-11-25 17:35:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|423
1732556400000|2024-11-25 17:40:00|553.6|553|553.5|552.9|553.9|553.3|553.4|552.8|160
1732556700000|2024-11-25 17:45:00|553.6|553|552.9|552.3|553.6|553|552.9|552.3|109
1732557000000|2024-11-25 17:50:00|553.1|552.5|552.6|552|553.1|552.5|552.6|552|229
1732557300000|2024-11-25 17:55:00|552.9|552.3|553.6|553|553.6|553|552.6|552|264
1732557600000|2024-11-25 18:00:00|553.4|552.8|553.9|553.3|554.1|553.5|553.1|552.5|319
1732557900000|2024-11-25 18:05:00|554.1|553.5|553.4|552.8|554.1|553.5|553.4|552.8|211
1732558200000|2024-11-25 18:10:00|553.6|553|553.4|552.8|553.9|553.3|553.4|552.8|186
1732558500000|2024-11-25 18:15:00|553.1|552.5|553.4|552.8|553.6|553|553.1|552.5|110
1732558800000|2024-11-25 18:20:00|553.6|553|553.1|552.5|553.6|553|552.9|552.3|161
1732559100000|2024-11-25 18:25:00|||||||||86
1732559400000|2024-11-25 18:30:00|553.4|552.8|552.9|552.3|553.4|552.8|552.9|552.3|256
1732559700000|2024-11-25 18:35:00|552.6|552|552.6|552|552.9|552.3|552.6|552|551
1732560000000|2024-11-25 18:40:00|552.9|552.3|553.1|552.5|553.4|552.8|552.9|552.3|302
1732560300000|2024-11-25 18:45:00|552.9|552.3|552.6|552|553|552.4|552.6|552|527
1732560600000|2024-11-25 18:50:00|552.9|552.3|553.6|553|553.9|553.3|552.6|552|294
1732560900000|2024-11-25 18:55:00|553.4|552.8|553.9|553.3|553.9|553.3|552.9|552.3|635
1732561200000|2024-11-25 19:00:00|553.6|553|553.9|553.3|554.1|553.5|553.4|552.8|489
1732561500000|2024-11-25 19:05:00|554.1|553.5|555.1|554.5|555.1|554.5|553.9|553.3|1773
1732561800000|2024-11-25 19:10:00|555.4|554.8|556.1|555.5|556.1|555.5|555.1|554.5|2572
1732562100000|2024-11-25 19:15:00|555.9|555.3|556.9|556.3|557.4|556.8|555.9|555.3|1154
1732582800000|2024-11-26 01:00:00|556.3|555.7|555.2|554.6|557.2|556.6|554.4|553.8|767
1732583100000|2024-11-26 01:05:00|554.9|554.3|554.7|554.1|554.9|554.3|554.6|554|213
1732583400000|2024-11-26 01:10:00|554.4|553.8|554.3|553.7|554.7|554.1|554.2|553.6|68
1732583700000|2024-11-26 01:15:00|554.4|553.8|554.9|554.3|554.9|554.3|554.4|553.8|11
1732584000000|2024-11-26 01:20:00|554.7|554.1|554.4|553.8|554.8|554.2|554.2|553.6|24
1732584300000|2024-11-26 01:25:00|554.2|553.6|553.9|553.3|554.2|553.6|553.9|553.3|29
1732584600000|2024-11-26 01:30:00|554.2|553.6|554.2|553.6|554.4|553.8|553.9|553.3|143
1732584900000|2024-11-26 01:35:00|554.4|553.8|554.2|553.6|554.4|553.8|553.8|553.2|27
1732585200000|2024-11-26 01:40:00|553.9|553.3|553.9|553.3|554.2|553.6|553.9|553.3|6
1732585500000|2024-11-26 01:45:00|554.2|553.6|553.9|553.3|554.2|553.6|553.8|553.2|19
1732585800000|2024-11-26 01:50:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|34
1732586100000|2024-11-26 01:55:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|29
1732586400000|2024-11-26 02:00:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|12
1732586700000|2024-11-26 02:05:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|22
1732587300000|2024-11-26 02:15:00|||||||||6
1732587600000|2024-11-26 02:20:00|554.7|554.1|554.4|553.8|554.7|554.1|554.4|553.8|37
1732587900000|2024-11-26 02:25:00|||||||||8
1732588200000|2024-11-26 02:30:00|554.1|553.5|554.2|553.6|554.2|553.6|553.9|553.3|24
1732588500000|2024-11-26 02:35:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|8
1732588800000|2024-11-26 02:40:00|554.1|553.5|554.2|553.6|554.4|553.8|554.1|553.5|10
1732589100000|2024-11-26 02:45:00|554.3|553.7|554.3|553.7|554.4|553.8|554.2|553.6|6
1732589400000|2024-11-26 02:50:00|554.4|553.8|554.9|554.3|554.9|554.3|554.4|553.8|60
1732589700000|2024-11-26 02:55:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|10
1732590000000|2024-11-26 03:00:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|1
1732590300000|2024-11-26 03:05:00|||||||||5
1732590600000|2024-11-26 03:10:00|||||||||4
1732590900000|2024-11-26 03:15:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|47
1732591200000|2024-11-26 03:20:00|554.7|554.1|554.7|554.1|554.7|554.1|554.6|554|8
1732591500000|2024-11-26 03:25:00|||||||||4
1732591800000|2024-11-26 03:30:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|17
1732592100000|2024-11-26 03:35:00|554.2|553.6|554.2|553.6|554.2|553.6|553.9|553.3|34
1732592400000|2024-11-26 03:40:00|||||||||6
1732592700000|2024-11-26 03:45:00|554.1|553.5|554.1|553.5|554.2|553.6|554.1|553.5|16
1732593000000|2024-11-26 03:50:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|7
1732593300000|2024-11-26 03:55:00|554.4|553.8|554.1|553.5|554.4|553.8|553.9|553.3|11
1732593600000|2024-11-26 04:00:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|64
1732593900000|2024-11-26 04:05:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|19
1732594200000|2024-11-26 04:10:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|10
1732594500000|2024-11-26 04:15:00|554.2|553.6|554.3|553.7|554.3|553.7|554.2|553.6|6
1732594800000|2024-11-26 04:20:00|554.5|553.9|554.7|554.1|555.1|554.5|554.5|553.9|18
1732595100000|2024-11-26 04:25:00|554.8|554.2|555|554.4|555|554.4|554.7|554.1|3
1732595400000|2024-11-26 04:30:00|554.8|554.2|555|554.4|555|554.4|554.7|554.1|6
1732595700000|2024-11-26 04:35:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|3
1732596000000|2024-11-26 04:40:00|555|554.4|555|554.4|555|554.4|555|554.4|3
1732596300000|2024-11-26 04:45:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|15
1732596600000|2024-11-26 04:50:00|555.5|554.9|555.5|554.9|555.7|555.1|555.5|554.9|34
1732596900000|2024-11-26 04:55:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|8
1732597200000|2024-11-26 05:00:00|||||||||9
1732597500000|2024-11-26 05:05:00|555.5|554.9|555.2|554.6|555.5|554.9|555.2|554.6|186
1732597800000|2024-11-26 05:10:00|555.5|554.9|555.2|554.6|555.5|554.9|555.2|554.6|16
1732598100000|2024-11-26 05:15:00|555.3|554.7|555.8|555.2|555.8|555.2|555.3|554.7|46
1732598400000|2024-11-26 05:20:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|20
1732598700000|2024-11-26 05:25:00|||||||||3
1732599000000|2024-11-26 05:30:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|6
1732599300000|2024-11-26 05:35:00|555.3|554.7|555.2|554.6|555.5|554.9|555.2|554.6|9
1732599900000|2024-11-26 05:45:00|555.5|554.9|555.5|554.9|555.5|554.9|555.3|554.7|16
1732600200000|2024-11-26 05:50:00|555.3|554.7|555.7|555.1|555.7|555.1|555.2|554.6|25
1732600500000|2024-11-26 05:55:00|||||||||1
1732600800000|2024-11-26 06:00:00|556|555.4|555.7|555.1|556|555.4|555.7|555.1|13
1732601100000|2024-11-26 06:05:00|556|555.4|555.7|555.1|556|555.4|555.7|555.1|5
1732601400000|2024-11-26 06:10:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|18
1732601700000|2024-11-26 06:15:00|556|555.4|555.7|555.1|556|555.4|555.7|555.1|22
1732602000000|2024-11-26 06:20:00|555.8|555.2|555.7|555.1|556|555.4|555.7|555.1|21
1732602300000|2024-11-26 06:25:00|556|555.4|556|555.4|556|555.4|556|555.4|6
1732602600000|2024-11-26 06:30:00|556.2|555.6|556|555.4|556.2|555.6|556|555.4|24
1732602900000|2024-11-26 06:35:00|556.2|555.6|556|555.4|556.2|555.6|556|555.4|29
1732603500000|2024-11-26 06:45:00|556.2|555.6|556|555.4|556.2|555.6|555.8|555.2|38
1732603800000|2024-11-26 06:50:00|||||||||22
1732604100000|2024-11-26 06:55:00|555.7|555.1|556|555.4|556|555.4|555.7|555.1|5
1732604400000|2024-11-26 07:00:00|555.7|555.1|556|555.4|556|555.4|555.7|555.1|14
1732604700000|2024-11-26 07:05:00|||||||||15
1732605000000|2024-11-26 07:10:00|555.7|555.1|555.7|555.1|556|555.4|555.7|555.1|3
1732605300000|2024-11-26 07:15:00|556|555.4|556|555.4|556|555.4|556|555.4|3
1732605600000|2024-11-26 07:20:00|556.2|555.6|556|555.4|556.2|555.6|556|555.4|25
1732605900000|2024-11-26 07:25:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|40
1732606200000|2024-11-26 07:30:00|556|555.4|556|555.4|556|555.4|556|555.4|21
1732606500000|2024-11-26 07:35:00|555.7|555.1|555.7|555.1|555.8|555.2|555.5|554.9|150
1732606800000|2024-11-26 07:40:00|||||||||7
1732607100000|2024-11-26 07:45:00|556|555.4|556|555.4|556|555.4|556|555.4|12
1732607400000|2024-11-26 07:50:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|147
1732607700000|2024-11-26 07:55:00|556.7|556.1|556.2|555.6|556.7|556.1|556.2|555.6|18
1732608000000|2024-11-26 08:00:00|556.1|555.5|555.7|555.1|556.1|555.5|555.7|555.1|46
1732608300000|2024-11-26 08:05:00|556|555.4|556|555.4|556|555.4|556|555.4|14
1732608600000|2024-11-26 08:10:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|9
1732608900000|2024-11-26 08:15:00|||||||||4
1732609200000|2024-11-26 08:20:00|556|555.4|556|555.4|556|555.4|556|555.4|33
1732609500000|2024-11-26 08:25:00|556.2|555.6|556|555.4|556.2|555.6|556|555.4|58
1732609800000|2024-11-26 08:30:00|556.2|555.6|556.1|555.5|556.2|555.6|556|555.4|52
1732610100000|2024-11-26 08:35:00|556|555.4|555.7|555.1|556.1|555.5|555.7|555.1|14
1732610400000|2024-11-26 08:40:00|||||||||13
1732610700000|2024-11-26 08:45:00|555.8|555.2|556|555.4|556|555.4|555.7|555.1|83
1732611000000|2024-11-26 08:50:00|556.2|555.6|555.5|554.9|556.2|555.6|555.5|554.9|64
1732611300000|2024-11-26 08:55:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|30
1732611600000|2024-11-26 09:00:00|556|555.4|556.1|555.5|556.5|555.9|556|555.4|86
1732611900000|2024-11-26 09:05:00|556|555.4|556.1|555.5|556.3|555.7|556|555.4|70
1732612200000|2024-11-26 09:10:00|556.2|555.6|557|556.4|557|556.4|556.2|555.6|68
1732612500000|2024-11-26 09:15:00|557.1|556.5|557.2|556.6|557.2|556.6|557|556.4|26
1732612800000|2024-11-26 09:20:00|556.8|556.2|556.5|555.9|556.8|556.2|556.5|555.9|52
1732613100000|2024-11-26 09:25:00|556.6|556|556.7|556.1|556.7|556.1|556.5|555.9|20
1732613400000|2024-11-26 09:30:00|556.9|556.3|557.2|556.6|557.2|556.6|556.9|556.3|7
1732613700000|2024-11-26 09:35:00|557.5|556.9|557.7|557.1|557.7|557.1|557.5|556.9|135
1732614000000|2024-11-26 09:40:00|557.5|556.9|557.7|557.1|557.7|557.1|557.5|556.9|13
1732614300000|2024-11-26 09:45:00|557.9|557.3|558|557.4|558.1|557.5|557.5|556.9|112
1732614600000|2024-11-26 09:50:00|557.7|557.1|557.7|557.1|558|557.4|557.7|557.1|41
1732614900000|2024-11-26 09:55:00|557.9|557.3|557.2|556.6|557.9|557.3|557.2|556.6|36
1732615200000|2024-11-26 10:00:00|557.4|556.8|557.4|556.8|557.7|557.1|557.2|556.6|39
1732615500000|2024-11-26 10:05:00|557.2|556.6|557.7|557.1|557.7|557.1|556.7|556.1|104
1732615800000|2024-11-26 10:10:00|557.5|556.9|558|557.4|558|557.4|557.5|556.9|129
1732616100000|2024-11-26 10:15:00|558.2|557.6|559.2|558.6|559.5|558.9|558.2|557.6|166
1732616400000|2024-11-26 10:20:00|559.5|558.9|559.5|558.9|559.6|559|559.2|558.6|39
1732616700000|2024-11-26 10:25:00|559.6|559|559.2|558.6|559.7|559.1|559.2|558.6|67
1732617000000|2024-11-26 10:30:00|559|558.4|559|558.4|559.2|558.6|559|558.4|49
1732617300000|2024-11-26 10:35:00|559.7|559.1|559.7|559.1|560|559.4|559.7|559.1|55
1732617600000|2024-11-26 10:40:00|560|559.4|560.2|559.6|560.2|559.6|560|559.4|159
1732617900000|2024-11-26 10:45:00|560.5|559.9|560.5|559.9|560.9|560.3|560.5|559.9|67
1732618200000|2024-11-26 10:50:00|560.4|559.8|561.2|560.6|561.2|560.6|560.4|559.8|74
1732618500000|2024-11-26 10:55:00|561.5|560.9|561.5|560.9|561.5|560.9|561.2|560.6|126
1732618800000|2024-11-26 11:00:00|561.9|561.3|561.2|560.6|562|561.4|561.2|560.6|54
1732619100000|2024-11-26 11:05:00|561.5|560.9|561.5|560.9|561.7|561.1|561.4|560.8|67
1732619400000|2024-11-26 11:10:00|561.2|560.6|560.7|560.1|561.2|560.6|560.7|560.1|76
1732619700000|2024-11-26 11:15:00|561|560.4|561.2|560.6|561.2|560.6|561|560.4|45
1732620000000|2024-11-26 11:20:00|561.1|560.5|561.2|560.6|561.2|560.6|561|560.4|46
1732620300000|2024-11-26 11:25:00|561.1|560.5|561.2|560.6|561.2|560.6|561|560.4|41
1732620600000|2024-11-26 11:30:00|561.4|560.8|561.5|560.9|561.5|560.9|561.2|560.6|14
1732620900000|2024-11-26 11:35:00|561.2|560.6|561.5|560.9|561.5|560.9|561.2|560.6|39
1732621200000|2024-11-26 11:40:00|561.2|560.6|561.2|560.6|561.6|561|561.2|560.6|122
1732621500000|2024-11-26 11:45:00|561.5|560.9|561.5|560.9|561.7|561.1|561.5|560.9|49
1732621800000|2024-11-26 11:50:00|561.7|561.1|562.2|561.6|562.5|561.9|561.7|561.1|121
1732622100000|2024-11-26 11:55:00|562.5|561.9|563.2|562.6|563.5|562.9|562.5|561.9|137
1732622400000|2024-11-26 12:00:00|563.4|562.8|563.7|563.1|563.7|563.1|563.4|562.8|132
1732622700000|2024-11-26 12:05:00|563.9|563.3|563.7|563.1|564|563.4|563.7|563.1|47
1732623000000|2024-11-26 12:10:00|564|563.4|564.1|563.5|564.2|563.6|563.7|563.1|108
1732623300000|2024-11-26 12:15:00|564.2|563.6|564.2|563.6|564.7|564.1|564|563.4|125
1732623600000|2024-11-26 12:20:00|564.4|563.8|563.5|562.9|564.5|563.9|563.2|562.6|281
1732623900000|2024-11-26 12:25:00|563.4|562.8|563.5|562.9|563.5|562.9|563.2|562.6|86
1732624200000|2024-11-26 12:30:00|563.7|563.1|563.2|562.6|564|563.4|563|562.4|116
1732624500000|2024-11-26 12:35:00|563.5|562.9|563.1|562.5|563.7|563.1|563|562.4|92
1732624800000|2024-11-26 12:40:00|563|562.4|562.7|562.1|563|562.4|562.6|562|99
1732625100000|2024-11-26 12:45:00|562.5|561.9|561.7|561.1|562.5|561.9|561.7|561.1|265
1732625400000|2024-11-26 12:50:00|561.9|561.3|561.9|561.3|562.2|561.6|561.5|560.9|136
1732625700000|2024-11-26 12:55:00|561.7|561.1|561.7|561.1|562|561.4|561.5|560.9|127
1732626000000|2024-11-26 13:00:00|561.9|561.3|562.9|562.3|563|562.4|561.9|561.3|98
1732626300000|2024-11-26 13:05:00|562.7|562.1|562.7|562.1|562.7|562.1|562.5|561.9|73
1732626600000|2024-11-26 13:10:00|562.9|562.3|563.7|563.1|563.7|563.1|562.7|562.1|343
1732626900000|2024-11-26 13:15:00|564|563.4|563.6|563|564.2|563.6|563.6|563|447
1732627200000|2024-11-26 13:20:00|563.7|563.1|563.5|562.9|563.7|563.1|563.2|562.6|679
1732627500000|2024-11-26 13:25:00|563.6|563|563.5|562.9|563.7|563.1|563.5|562.9|140
1732627800000|2024-11-26 13:30:00|563.2|562.6|563.7|563.1|564|563.4|563|562.4|232
1732628100000|2024-11-26 13:35:00|563.9|563.3|563.7|563.1|564.5|563.9|563.7|563.1|213
1732628400000|2024-11-26 13:40:00|564|563.4|563.9|563.3|564.2|563.6|563.5|562.9|264
1732631400000|2024-11-26 14:30:00|563.7|563.1|562|561.4|564.2|563.6|561.2|560.6|1826
1732631700000|2024-11-26 14:35:00|561.7|561.1|560.2|559.6|561.7|561.1|559.9|559.3|1073
1732632000000|2024-11-26 14:40:00|560.5|559.9|561.5|560.9|562|561.4|560.2|559.6|845
1732632300000|2024-11-26 14:45:00|561.4|560.8|561|560.4|561.5|560.9|560.5|559.9|611
1732632600000|2024-11-26 14:50:00|560.9|560.3|559.6|559|561.5|560.9|559.6|559|693
1732632900000|2024-11-26 14:55:00|559.5|558.9|559.7|559.1|560.1|559.5|559|558.4|731
1732633200000|2024-11-26 15:00:00|559.8|559.2|560.3|559.7|560.5|559.9|559.3|558.7|459
1732633500000|2024-11-26 15:05:00|560.2|559.6|562|561.4|562.1|561.5|559.8|559.2|488
1732633800000|2024-11-26 15:10:00|561.9|561.3|561.8|561.2|562.8|562.2|561.5|560.9|1427
1732634100000|2024-11-26 15:15:00|561.5|560.9|561.8|561.2|562.5|561.9|561.5|560.9|364
1732634400000|2024-11-26 15:20:00|562|561.4|561.3|560.7|562.3|561.7|561|560.4|624
1732634700000|2024-11-26 15:25:00|561|560.4|561.8|561.2|562.3|561.7|561|560.4|880
1732635000000|2024-11-26 15:30:00|561.5|560.9|561.5|560.9|561.8|561.2|561|560.4|420
1732635300000|2024-11-26 15:35:00|561.8|561.2|560.9|560.3|561.8|561.2|560.8|560.2|524
1732635600000|2024-11-26 15:40:00|561|560.4|561|560.4|561.3|560.7|560.5|559.9|268
1732635900000|2024-11-26 15:45:00|561.3|560.7|560.5|559.9|561.8|561.2|560.5|559.9|212
1732636200000|2024-11-26 15:50:00|560.8|560.2|559|558.4|560.8|560.2|559|558.4|754
1732636500000|2024-11-26 15:55:00|559.3|558.7|559.3|558.7|559.5|558.9|558.8|558.2|590
1732636800000|2024-11-26 16:00:00|559.5|558.9|559.3|558.7|560|559.4|559|558.4|394
1732637100000|2024-11-26 16:05:00|559.4|558.8|559.5|558.9|559.8|559.2|559|558.4|595
1732637400000|2024-11-26 16:10:00|559.6|559|559.5|558.9|560|559.4|559.5|558.9|188
1732637700000|2024-11-26 16:15:00|559.8|559.2|558|557.4|559.8|559.2|557.8|557.2|425
1732638000000|2024-11-26 16:20:00|557.8|557.2|557.3|556.7|558|557.4|556.5|555.9|897
1732638300000|2024-11-26 16:25:00|557|556.4|557.5|556.9|557.8|557.2|557|556.4|306
1732638600000|2024-11-26 16:30:00|557.8|557.2|557.5|556.9|558.3|557.7|557.5|556.9|261
1732638900000|2024-11-26 16:35:00|557.6|557|558|557.4|558|557.4|556.8|556.2|639
1732639200000|2024-11-26 16:40:00|557.8|557.2|556.3|555.7|557.8|557.2|556.3|555.7|371
1732639500000|2024-11-26 16:45:00|556.5|555.9|556|555.4|556.8|556.2|555.8|555.2|215
1732639800000|2024-11-26 16:50:00|556.3|555.7|556.5|555.9|556.8|556.2|555.8|555.2|208
1732640100000|2024-11-26 16:55:00|556.8|556.2|556.5|555.9|557|556.4|556.5|555.9|123
1732640400000|2024-11-26 17:00:00|556.3|555.7|555.5|554.9|556.5|555.9|555.3|554.7|426
1732640700000|2024-11-26 17:05:00|555.8|555.2|555|554.4|555.8|555.2|555|554.4|292
1732641000000|2024-11-26 17:10:00|554.8|554.2|555|554.4|555.3|554.7|554.8|554.2|365
1732641300000|2024-11-26 17:15:00|555.1|554.5|556|555.4|556.5|555.9|555|554.4|655
1732641600000|2024-11-26 17:20:00|555.8|555.2|555.3|554.7|555.8|555.2|555.3|554.7|186
1732641900000|2024-11-26 17:25:00|555.5|554.9|555.5|554.9|555.8|555.2|555.3|554.7|169
1732642200000|2024-11-26 17:30:00|555.4|554.8|556.5|555.9|556.5|555.9|555.4|554.8|922
1732642500000|2024-11-26 17:35:00|556.6|556|555.8|555.2|556.8|556.2|555.8|555.2|226
1732642800000|2024-11-26 17:40:00|556|555.4|555.8|555.2|556|555.4|555.5|554.9|170
1732643100000|2024-11-26 17:45:00|555.5|554.9|554.8|554.2|555.5|554.9|554.8|554.2|179
1732643400000|2024-11-26 17:50:00|554.5|553.9|554.3|553.7|554.8|554.2|554.3|553.7|139
1732643700000|2024-11-26 17:55:00|554.1|553.5|554|553.4|554.8|554.2|554|553.4|362
1732644000000|2024-11-26 18:00:00|554.3|553.7|554.1|553.5|555|554.4|553.8|553.2|390
1732644300000|2024-11-26 18:05:00|554.3|553.7|554.3|553.7|554.4|553.8|553.5|552.9|479
1732644600000|2024-11-26 18:10:00|554|553.4|554.8|554.2|555.3|554.7|554|553.4|381
1732644900000|2024-11-26 18:15:00|555|554.4|555.3|554.7|555.8|555.2|555|554.4|279
1732645200000|2024-11-26 18:20:00|555.1|554.5|555.5|554.9|555.8|555.2|555|554.4|204
1732645500000|2024-11-26 18:25:00|555.3|554.7|556.5|555.9|556.6|556|555.3|554.7|337
1732645800000|2024-11-26 18:30:00|556.8|556.2|556.5|555.9|557|556.4|556.5|555.9|892
1732646100000|2024-11-26 18:35:00|556.8|556.2|557.8|557.2|558|557.4|556.8|556.2|396
1732646400000|2024-11-26 18:40:00|558|557.4|557.8|557.2|558|557.4|557.3|556.7|294
1732646700000|2024-11-26 18:45:00|558|557.4|558.8|558.2|559|558.4|557.9|557.3|307
1732647000000|2024-11-26 18:50:00|558.5|557.9|558|557.4|558.5|557.9|557.9|557.3|1226
1732647300000|2024-11-26 18:55:00|558.1|557.5|558|557.4|558.8|558.2|557.6|557|705
1732647600000|2024-11-26 19:00:00|557.8|557.2|558|557.4|558.3|557.7|557.8|557.2|414
1732647900000|2024-11-26 19:05:00|558.3|557.7|558.8|558.2|558.8|558.2|558|557.4|821
1732648200000|2024-11-26 19:10:00|558.9|558.3|558.3|557.7|559|558.4|557.6|557|2090
1732648500000|2024-11-26 19:15:00|558|557.4|557.4|556.8|558|557.4|557.3|556.7|984
1732669200000|2024-11-27 01:00:00|557.2|556.6|555.5|554.9|558.5|557.9|555.5|554.9|200
1732669500000|2024-11-27 01:05:00|555.8|555.2|555.3|554.7|556.3|555.7|555.3|554.7|517
1732669800000|2024-11-27 01:10:00|555.2|554.6|555.3|554.7|555.3|554.7|554.7|554.1|91
1732670100000|2024-11-27 01:15:00|555.2|554.6|555|554.4|555.3|554.7|555|554.4|13
1732670400000|2024-11-27 01:20:00|554.8|554.2|554.7|554.1|554.9|554.3|554.5|553.9|35
1732670700000|2024-11-27 01:25:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|48
1732671000000|2024-11-27 01:30:00|554.1|553.5|554.7|554.1|554.8|554.2|554|553.4|43
1732671300000|2024-11-27 01:35:00|554.8|554.2|554.3|553.7|554.8|554.2|554|553.4|111
1732671600000|2024-11-27 01:40:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|15
1732671900000|2024-11-27 01:45:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|10
1732672200000|2024-11-27 01:50:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|14
1732672500000|2024-11-27 01:55:00|554.4|553.8|554.6|554|554.8|554.2|554.4|553.8|11
1732672800000|2024-11-27 02:00:00|554.3|553.7|554.4|553.8|554.6|554|554.3|553.7|15
1732673100000|2024-11-27 02:05:00|554.3|553.7|554.6|554|554.6|554|554.3|553.7|7
1732673400000|2024-11-27 02:10:00|554.4|553.8|554.7|554.1|554.7|554.1|554.3|553.7|20
1732673700000|2024-11-27 02:15:00|554.8|554.2|554.6|554|554.8|554.2|554.6|554|111
1732674000000|2024-11-27 02:20:00|554.4|553.8|554.7|554.1|554.8|554.2|554.4|553.8|100
1732674300000|2024-11-27 02:25:00|554.6|554|555.1|554.5|555.3|554.7|554.6|554|59
1732674600000|2024-11-27 02:30:00|555.2|554.6|554.9|554.3|555.2|554.6|554.8|554.2|13
1732674900000|2024-11-27 02:35:00|554.8|554.2|554.9|554.3|555.1|554.5|554.8|554.2|7
1732675200000|2024-11-27 02:40:00|554.8|554.2|555.1|554.5|555.1|554.5|554.8|554.2|11
1732675500000|2024-11-27 02:45:00|555.4|554.8|555.1|554.5|555.4|554.8|555.1|554.5|44
1732675800000|2024-11-27 02:50:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|16
1732676100000|2024-11-27 02:55:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|116
1732676400000|2024-11-27 03:00:00|555.2|554.6|555.4|554.8|555.4|554.8|555.1|554.5|33
1732676700000|2024-11-27 03:05:00|555.6|555|555.6|555|555.6|555|554.8|554.2|93
1732677000000|2024-11-27 03:10:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|5
1732677300000|2024-11-27 03:15:00|555.8|555.2|555.8|555.2|555.8|555.2|555.6|555|130
1732677600000|2024-11-27 03:20:00|556.1|555.5|556.1|555.5|556.1|555.5|555.7|555.1|212
1732677900000|2024-11-27 03:25:00|556.2|555.6|555.3|554.7|556.3|555.7|555.3|554.7|71
1732678200000|2024-11-27 03:30:00|555.4|554.8|555.3|554.7|555.8|555.2|555.3|554.7|269
1732678500000|2024-11-27 03:35:00|555.4|554.8|554.8|554.2|555.4|554.8|554.8|554.2|106
1732678800000|2024-11-27 03:40:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|67
1732679100000|2024-11-27 03:45:00|554.9|554.3|554.9|554.3|555.1|554.5|554.8|554.2|13
1732679400000|2024-11-27 03:50:00|555.1|554.5|555.2|554.6|555.2|554.6|554.9|554.3|8
1732679700000|2024-11-27 03:55:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|16
1732680000000|2024-11-27 04:00:00|555.4|554.8|555.4|554.8|555.6|555|555.4|554.8|7
1732680300000|2024-11-27 04:05:00|555.3|554.7|555.3|554.7|555.3|554.7|555.2|554.6|10
1732680600000|2024-11-27 04:10:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|1
1732680900000|2024-11-27 04:15:00|555.6|555|555.4|554.8|555.6|555|555.3|554.7|7
1732681200000|2024-11-27 04:20:00|555.6|555|555.3|554.7|555.6|555|555.3|554.7|12
1732681500000|2024-11-27 04:25:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|4
1732681800000|2024-11-27 04:30:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|1
1732682100000|2024-11-27 04:35:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|8
1732682400000|2024-11-27 04:40:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|2
1732682700000|2024-11-27 04:45:00|554.8|554.2|555.2|554.6|555.3|554.7|554.8|554.2|53
1732683000000|2024-11-27 04:50:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|16
1732683300000|2024-11-27 04:55:00|555.2|554.6|555.2|554.6|555.3|554.7|555.1|554.5|3
1732683600000|2024-11-27 05:00:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|3
1732683900000|2024-11-27 05:05:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|1
1732684200000|2024-11-27 05:10:00|555.3|554.7|555.2|554.6|555.3|554.7|555.1|554.5|11
1732684500000|2024-11-27 05:15:00|555.3|554.7|555.2|554.6|555.3|554.7|555.1|554.5|21
1732684800000|2024-11-27 05:20:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|0
1732685100000|2024-11-27 05:25:00|555.1|554.5|554.6|554|555.1|554.5|554.6|554|87
1732685400000|2024-11-27 05:30:00|554.3|553.7|554.3|553.7|554.6|554|554.3|553.7|171
1732685700000|2024-11-27 05:35:00|554.6|554|554.8|554.2|554.8|554.2|554.6|554|14
1732686000000|2024-11-27 05:40:00|554.7|554.1|554.3|553.7|554.7|554.1|554.3|553.7|25
1732686300000|2024-11-27 05:45:00|554.4|553.8|554.6|554|554.6|554|554.3|553.7|17
1732686600000|2024-11-27 05:50:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|2
1732686900000|2024-11-27 05:55:00|555.3|554.7|554.7|554.1|555.3|554.7|554.6|554|49
1732687200000|2024-11-27 06:00:00|554.8|554.2|555.1|554.5|555.3|554.7|554.8|554.2|88
1732687500000|2024-11-27 06:05:00|555.2|554.6|554.9|554.3|555.3|554.7|554.9|554.3|19
1732687800000|2024-11-27 06:10:00|555.1|554.5|555.1|554.5|555.1|554.5|554.8|554.2|62
1732688100000|2024-11-27 06:15:00|554.9|554.3|554.9|554.3|554.9|554.3|554.7|554.1|41
1732688400000|2024-11-27 06:20:00|554.8|554.2|554.8|554.2|555.1|554.5|554.8|554.2|9
1732688700000|2024-11-27 06:25:00|555.1|554.5|554.8|554.2|555.1|554.5|554.6|554|66
1732689000000|2024-11-27 06:30:00|||||||||4
1732689300000|2024-11-27 06:35:00|554.9|554.3|555.4|554.8|555.7|555.1|554.8|554.2|67
1732689600000|2024-11-27 06:40:00|555.6|555|555.3|554.7|555.6|555|555.2|554.6|19
1732689900000|2024-11-27 06:45:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|14
1732690200000|2024-11-27 06:50:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|18
1732690500000|2024-11-27 06:55:00|555.3|554.7|555.6|555|555.6|555|555.3|554.7|18
1732690800000|2024-11-27 07:00:00|555.3|554.7|555.3|554.7|555.4|554.8|555.3|554.7|39
1732691100000|2024-11-27 07:05:00|||||||||2
1732691400000|2024-11-27 07:10:00|555.6|555|555.5|554.9|555.6|555|555.3|554.7|23
1732691700000|2024-11-27 07:15:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|21
1732692000000|2024-11-27 07:20:00|555.3|554.7|555.6|555|555.8|555.2|555.3|554.7|305
1732692300000|2024-11-27 07:25:00|||||||||4
1732692600000|2024-11-27 07:30:00|||||||||2
1732692900000|2024-11-27 07:35:00|||||||||12
1732693200000|2024-11-27 07:40:00|||||||||7
1732693500000|2024-11-27 07:45:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|49
1732693800000|2024-11-27 07:50:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|2
1732694100000|2024-11-27 07:55:00|555.7|555.1|555.8|555.2|555.8|555.2|555.6|555|315
1732694400000|2024-11-27 08:00:00|555.6|555|555.1|554.5|555.8|555.2|555|554.4|263
1732694700000|2024-11-27 08:05:00|555.6|555|555.6|555|555.8|555.2|555.3|554.7|34
1732695000000|2024-11-27 08:10:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|15
1732695300000|2024-11-27 08:15:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|20
1732695600000|2024-11-27 08:20:00|555.6|555|555.8|555.2|556|555.4|555.6|555|52
1732695900000|2024-11-27 08:25:00|555.6|555|555.6|555|555.6|555|555.3|554.7|10
1732696200000|2024-11-27 08:30:00|555.7|555.1|555.3|554.7|555.8|555.2|555.3|554.7|30
1732696500000|2024-11-27 08:35:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|117
1732696800000|2024-11-27 08:40:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|21
1732697100000|2024-11-27 08:45:00|555.1|554.5|556|555.4|556.3|555.7|555.1|554.5|84
1732697400000|2024-11-27 08:50:00|556.1|555.5|555.8|555.2|556.1|555.5|555.6|555|51
1732697700000|2024-11-27 08:55:00|555.7|555.1|556.1|555.5|556.2|555.6|555.6|555|26
1732698000000|2024-11-27 09:00:00|556.2|555.6|556.2|555.6|556.3|555.7|555.8|555.2|44
1732698300000|2024-11-27 09:05:00|556.1|555.5|555.8|555.2|556.1|555.5|555.8|555.2|12
1732698600000|2024-11-27 09:10:00|555.7|555.1|555.7|555.1|556|555.4|555.6|555|44
1732698900000|2024-11-27 09:15:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|38
1732699200000|2024-11-27 09:20:00|555.6|555|554.6|554|555.6|555|554.6|554|24
1732699500000|2024-11-27 09:25:00|554.2|553.6|553.8|553.2|554.2|553.6|553.1|552.5|179
1732699800000|2024-11-27 09:30:00|554.1|553.5|554.2|553.6|554.3|553.7|554.1|553.5|58
1732700100000|2024-11-27 09:35:00|554.3|553.7|554.6|554|554.6|554|554.3|553.7|23
1732700400000|2024-11-27 09:40:00|554.3|553.7|554.2|553.6|554.5|553.9|554.1|553.5|99
1732700700000|2024-11-27 09:45:00|554.1|553.5|553.8|553.2|554.6|554|553.8|553.2|67
1732701000000|2024-11-27 09:50:00|554|553.4|554.1|553.5|554.1|553.5|553.6|553|65
1732701300000|2024-11-27 09:55:00|554|553.4|553.3|552.7|554.1|553.5|553.3|552.7|41
1732701600000|2024-11-27 10:00:00|553.2|552.6|553.1|552.5|553.5|552.9|553.1|552.5|55
1732701900000|2024-11-27 10:05:00|553|552.4|553.3|552.7|553.3|552.7|553|552.4|36
1732702200000|2024-11-27 10:10:00|553.6|553|553.6|553|553.6|553|553.1|552.5|45
1732702500000|2024-11-27 10:15:00|553.5|552.9|553.3|552.7|553.6|553|553.2|552.6|27
1732702800000|2024-11-27 10:20:00|553.5|552.9|554|553.4|554.1|553.5|553.1|552.5|101
1732703100000|2024-11-27 10:25:00|553.8|553.2|553.8|553.2|554.1|553.5|553.7|553.1|47
1732703400000|2024-11-27 10:30:00|553.6|553|553.7|553.1|553.8|553.2|553.6|553|45
1732703700000|2024-11-27 10:35:00|553.8|553.2|553.8|553.2|553.8|553.2|553.7|553.1|37
1732704000000|2024-11-27 10:40:00|554.1|553.5|554|553.4|554.1|553.5|553.8|553.2|25
1732704300000|2024-11-27 10:45:00|553.8|553.2|554.1|553.5|554.3|553.7|553.8|553.2|36
1732704600000|2024-11-27 10:50:00|553.8|553.2|553.7|553.1|554.3|553.7|553.7|553.1|60
1732704900000|2024-11-27 10:55:00|553.8|553.2|553.2|552.6|553.8|553.2|553.2|552.6|52
1732705200000|2024-11-27 11:00:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|42
1732705500000|2024-11-27 11:05:00|553.1|552.5|553.3|552.7|553.6|553|553.1|552.5|23
1732705800000|2024-11-27 11:10:00|553.5|552.9|552.8|552.2|553.6|553|552.8|552.2|46
1732706100000|2024-11-27 11:15:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|18
1732706400000|2024-11-27 11:20:00|553.3|552.7|553.1|552.5|553.8|553.2|553.1|552.5|49
1732706700000|2024-11-27 11:25:00|553.3|552.7|553.2|552.6|553.5|552.9|553.2|552.6|32
1732707000000|2024-11-27 11:30:00|553.1|552.5|552.8|552.2|553.1|552.5|552.6|552|69
1732707300000|2024-11-27 11:35:00|552.6|552|553.2|552.6|553.3|552.7|552.6|552|52
1732707600000|2024-11-27 11:40:00|553.3|552.7|553.8|553.2|553.8|553.2|553.3|552.7|24
1732707900000|2024-11-27 11:45:00|553.7|553.1|553.6|553|553.9|553.3|553.6|553|24
1732708200000|2024-11-27 11:50:00|553.5|552.9|553.4|552.8|553.6|553|553.4|552.8|11
1732708500000|2024-11-27 11:55:00|553.3|552.7|553.1|552.5|553.4|552.8|553.1|552.5|36
1732708800000|2024-11-27 12:00:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|13
1732709100000|2024-11-27 12:05:00|553.4|552.8|553.4|552.8|553.4|552.8|553.3|552.7|18
1732709400000|2024-11-27 12:10:00|553.2|552.6|552.9|552.3|553.4|552.8|552.9|552.3|70
1732709700000|2024-11-27 12:15:00|552.6|552|552.6|552|552.9|552.3|552.6|552|35
1732710000000|2024-11-27 12:20:00|552.4|551.8|552.2|551.6|552.4|551.8|552.1|551.5|111
1732710300000|2024-11-27 12:25:00|552.4|551.8|552.4|551.8|552.4|551.8|552.1|551.5|92
1732710600000|2024-11-27 12:30:00|552.6|552|552.6|552|553|552.4|552.1|551.5|99
1732710900000|2024-11-27 12:35:00|552.4|551.8|553.1|552.5|553.4|552.8|552.4|551.8|86
1732711200000|2024-11-27 12:40:00|553.2|552.6|553.5|552.9|553.6|553|553|552.4|79
1732711500000|2024-11-27 12:45:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|38
1732711800000|2024-11-27 12:50:00|553.5|552.9|553.4|552.8|553.9|553.3|553.4|552.8|58
1732712100000|2024-11-27 12:55:00|553.6|553|554.1|553.5|554.4|553.8|553.4|552.8|122
1732712400000|2024-11-27 13:00:00|554.2|553.6|555|554.4|555.1|554.5|554.1|553.5|106
1732712700000|2024-11-27 13:05:00|555.1|554.5|555.4|554.8|555.4|554.8|554.9|554.3|180
1732713000000|2024-11-27 13:10:00|555.2|554.6|555.9|555.3|555.9|555.3|555|554.4|146
1732713300000|2024-11-27 13:15:00|555.6|555|555.1|554.5|555.7|555.1|554.9|554.3|570
1732713600000|2024-11-27 13:20:00|555.2|554.6|555.4|554.8|555.4|554.8|555.1|554.5|106
1732713900000|2024-11-27 13:25:00|555.2|554.6|555.5|554.9|555.9|555.3|555.1|554.5|144
1732714200000|2024-11-27 13:30:00|555.7|555.1|555|554.4|556.1|555.5|554.9|554.3|236
1732714500000|2024-11-27 13:35:00|555.1|554.5|555.5|554.9|555.6|555|554.4|553.8|163
1732714800000|2024-11-27 13:40:00|555.4|554.8|555.7|555.1|556|555.4|555.4|554.8|158
1732717800000|2024-11-27 14:30:00|554.9|554.3|555.1|554.5|555.5|554.9|553.9|553.3|1603
1732718100000|2024-11-27 14:35:00|554.9|554.3|554.4|553.8|555.9|555.3|554.1|553.5|565
1732718400000|2024-11-27 14:40:00|554.1|553.5|553.7|553.1|555.1|554.5|553.4|552.8|544
1732718700000|2024-11-27 14:45:00|553.9|553.3|553.6|553|554.6|554|553.5|552.9|627
1732719000000|2024-11-27 14:50:00|553.9|553.3|554.1|553.5|555.1|554.5|553.6|553|370
1732719300000|2024-11-27 14:55:00|554.2|553.6|553.6|553|554.6|554|553.6|553|253
1732719600000|2024-11-27 15:00:00|553.7|553.1|553.4|552.8|553.9|553.3|552.6|552|446
1732719900000|2024-11-27 15:05:00|553.1|552.5|552.6|552|553.4|552.8|552.4|551.8|799
1732720200000|2024-11-27 15:10:00|552.9|552.3|553.1|552.5|553.4|552.8|552.1|551.5|301
1732720500000|2024-11-27 15:15:00|553.2|552.6|553.1|552.5|553.6|553|552.6|552|296
1732720800000|2024-11-27 15:20:00|552.9|552.3|553|552.4|553.4|552.8|552.6|552|165
1732721100000|2024-11-27 15:25:00|553.1|552.5|553.1|552.5|553.4|552.8|552.9|552.3|218
1732721400000|2024-11-27 15:30:00|553.4|552.8|552.4|551.8|554.4|553.8|552.4|551.8|385
1732721700000|2024-11-27 15:35:00|552.6|552|551.1|550.5|552.6|552|551.1|550.5|1270
1732722000000|2024-11-27 15:40:00|550.9|550.3|550.1|549.5|551.1|550.5|550.1|549.5|468
1732722300000|2024-11-27 15:45:00|549.9|549.3|549.6|549|550.1|549.5|549.1|548.5|814
1732722600000|2024-11-27 15:50:00|549.9|549.3|550.4|549.8|551.1|550.5|549.9|549.3|507
1732722900000|2024-11-27 15:55:00|550.5|549.9|551.1|550.5|551.1|550.5|550.4|549.8|208
1732723200000|2024-11-27 16:00:00|551.4|550.8|551.6|551|552.4|551.8|551.4|550.8|578
1732723500000|2024-11-27 16:05:00|551.4|550.8|550.6|550|551.9|551.3|550.6|550|341
1732723800000|2024-11-27 16:10:00|550.1|549.5|550.1|549.5|550.6|550|549.9|549.3|294
1732724100000|2024-11-27 16:15:00|549.9|549.3|549.9|549.3|550.1|549.5|549.6|549|517
1732724400000|2024-11-27 16:20:00|549.6|549|550.1|549.5|550.4|549.8|549.6|549|675
1732724700000|2024-11-27 16:25:00|550|549.4|549.4|548.8|550.4|549.8|549.4|548.8|242
1732725000000|2024-11-27 16:30:00|549.5|548.9|549.9|549.3|550.1|549.5|549.1|548.5|549
1732725300000|2024-11-27 16:35:00|549.6|549|549.9|549.3|550.1|549.5|549.4|548.8|201
1732725600000|2024-11-27 16:40:00|549.6|549|549.9|549.3|549.9|549.3|549.1|548.5|415
1732725900000|2024-11-27 16:45:00|550|549.4|550.5|549.9|550.9|550.3|549.9|549.3|763
1732726200000|2024-11-27 16:50:00|550.4|549.8|550.7|550.1|551.1|550.5|550.4|549.8|377
1732726500000|2024-11-27 16:55:00|550.9|550.3|550.1|549.5|550.9|550.3|549.9|549.3|175
1732726800000|2024-11-27 17:00:00|549.9|549.3|549.1|548.5|550.1|549.5|549.1|548.5|374
1732727100000|2024-11-27 17:05:00|548.9|548.3|548.9|548.3|549.1|548.5|548.6|548|370
1732727400000|2024-11-27 17:10:00|548.7|548.1|548.4|547.8|548.9|548.3|548.1|547.5|568
1732727700000|2024-11-27 17:15:00|548.6|548|548.1|547.5|548.9|548.3|548.1|547.5|306
1732728000000|2024-11-27 17:20:00|548.4|547.8|548.9|548.3|549.1|548.5|548.4|547.8|396
1732728300000|2024-11-27 17:25:00|549|548.4|548.6|548|549.1|548.5|548.4|547.8|210
1732728600000|2024-11-27 17:30:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|243
1732728900000|2024-11-27 17:35:00|548.4|547.8|548.1|547.5|548.4|547.8|547.9|547.3|227
1732729200000|2024-11-27 17:40:00|548.4|547.8|548.1|547.5|548.9|548.3|548.1|547.5|317
1732729500000|2024-11-27 17:45:00|548.4|547.8|548.4|547.8|548.9|548.3|548.1|547.5|245
1732729800000|2024-11-27 17:50:00|548.6|548|548.4|547.8|548.6|548|548.1|547.5|301
1732730100000|2024-11-27 17:55:00|548.1|547.5|549.4|548.8|549.4|548.8|548.1|547.5|457
1732730400000|2024-11-27 18:00:00|549.6|549|550.1|549.5|550.1|549.5|549.4|548.8|354
1732730700000|2024-11-27 18:05:00|550.4|549.8|550.9|550.3|551.6|551|550.2|549.6|786
1732731000000|2024-11-27 18:10:00|550.8|550.2|550.7|550.1|551.4|550.8|550.6|550|332
1732731300000|2024-11-27 18:15:00|550.9|550.3|550.3|549.7|550.9|550.3|550.1|549.5|590
1732731600000|2024-11-27 18:20:00|550.4|549.8|549.9|549.3|550.6|550|549.9|549.3|309
1732731900000|2024-11-27 18:25:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|137
1732732200000|2024-11-27 18:30:00|549.7|549.1|550.1|549.5|550.1|549.5|549.6|549|110
1732732500000|2024-11-27 18:35:00|550.3|549.7|550.4|549.8|550.4|549.8|549.9|549.3|243
1732732800000|2024-11-27 18:40:00|550.3|549.7|551|550.4|551.1|550.5|550.1|549.5|393
1732733100000|2024-11-27 18:45:00|550.9|550.3|549.9|549.3|551.1|550.5|549.9|549.3|808
1732733400000|2024-11-27 18:50:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|241
1732733700000|2024-11-27 18:55:00|549.6|549|549.9|549.3|549.9|549.3|549.4|548.8|284
1732734000000|2024-11-27 19:00:00|550.1|549.5|549.6|549|550.1|549.5|549.4|548.8|408
1732734300000|2024-11-27 19:05:00|549.5|548.9|549.4|548.8|549.6|549|549.1|548.5|624
1732734600000|2024-11-27 19:10:00|549.6|549|548.9|548.3|550.1|549.5|548.6|548|2511
1732734900000|2024-11-27 19:15:00|549.1|548.5|549|548.4|549.4|548.8|548.4|547.8|1170
1732755600000|2024-11-28 01:00:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|0
1732756200000|2024-11-28 01:10:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|0
1732890600000|2024-11-29 14:30:00|548.3|547.7|547.6|547|550.1|549.5|546.5|545.9|1476
1732890900000|2024-11-29 14:35:00|547.8|547.2|545.8|545.2|547.8|547.2|545.6|545|729
1732891200000|2024-11-29 14:40:00|545.6|545|545.6|545|545.9|545.3|544.8|544.2|588
1732891500000|2024-11-29 14:45:00|545.3|544.7|546.1|545.5|546.1|545.5|543.8|543.2|622
1732891800000|2024-11-29 14:50:00|545.8|545.2|547.3|546.7|547.3|546.7|545.6|545|907
1732892100000|2024-11-29 14:55:00|547.1|546.5|547.6|547|548.6|548|547.1|546.5|743
1732892400000|2024-11-29 15:00:00|547.3|546.7|550.1|549.5|550.1|549.5|546.8|546.2|622
1732892700000|2024-11-29 15:05:00|549.8|549.2|551.8|551.2|552.3|551.7|549.3|548.7|1056
1732893000000|2024-11-29 15:10:00|551.5|550.9|551.5|550.9|552.8|552.2|551.3|550.7|573
1732893300000|2024-11-29 15:15:00|551.3|550.7|550.5|549.9|551.8|551.2|550.1|549.5|572
1732893600000|2024-11-29 15:20:00|550.3|549.7|549.8|549.2|551.8|551.2|549.8|549.2|484
1732893900000|2024-11-29 15:25:00|549.7|549.1|549.3|548.7|549.8|549.2|548.8|548.2|276
1732894200000|2024-11-29 15:30:00|549.1|548.5|549.6|549|550.3|549.7|549.1|548.5|421
1732894500000|2024-11-29 15:35:00|549.3|548.7|550.1|549.5|550.3|549.7|549.1|548.5|320
1732894800000|2024-11-29 15:40:00|549.8|549.2|552.8|552.2|552.8|552.2|549.6|549|681
1732895100000|2024-11-29 15:45:00|553|552.4|552.3|551.7|554|553.4|552.3|551.7|450
1732895400000|2024-11-29 15:50:00|552.5|551.9|552|551.4|552.8|552.2|552|551.4|313
1732895700000|2024-11-29 15:55:00|552.3|551.7|551.3|550.7|552.3|551.7|551.3|550.7|168
1732896000000|2024-11-29 16:00:00|551|550.4|553|552.4|553.3|552.7|551|550.4|374
1732896300000|2024-11-29 16:05:00|553.3|552.7|552.5|551.9|553.8|553.2|552.3|551.7|355
1732896600000|2024-11-29 16:10:00|552.3|551.7|551|550.4|552.8|552.2|550.8|550.2|265
1732896900000|2024-11-29 16:15:00|551.1|550.5|550.3|549.7|551.5|550.9|549.9|549.3|337
1732897200000|2024-11-29 16:20:00|550|549.4|549.5|548.9|550|549.4|549.3|548.7|231
1732897500000|2024-11-29 16:25:00|549.4|548.8|550|549.4|550|549.4|549.3|548.7|174
1732897800000|2024-11-29 16:30:00|549.8|549.2|550.3|549.7|550.5|549.9|549.8|549.2|335
1732898100000|2024-11-29 16:35:00|550.1|549.5|549.8|549.2|550.6|550|549.8|549.2|265
1732898400000|2024-11-29 16:40:00|549.5|548.9|549.8|549.2|549.8|549.2|549.3|548.7|210
1732898700000|2024-11-29 16:45:00|549.6|549|549.1|548.5|549.8|549.2|548.8|548.2|408
1732899000000|2024-11-29 16:50:00|548.8|548.2|549.1|548.5|549.1|548.5|548.3|547.7|162
1732899300000|2024-11-29 16:55:00|549.3|548.7|549.8|549.2|550.3|549.7|549.3|548.7|354
1732899600000|2024-11-29 17:00:00|549.6|549|549.3|548.7|549.8|549.2|549.1|548.5|292
1732899900000|2024-11-29 17:05:00|549.2|548.6|549.1|548.5|549.3|548.7|548.8|548.2|238
1732900200000|2024-11-29 17:10:00|548.8|548.2|548.6|548|549.5|548.9|548.6|548|271
1732900500000|2024-11-29 17:15:00|548.8|548.2|548.8|548.2|549.3|548.7|548.3|547.7|258
1732900800000|2024-11-29 17:20:00|548.6|548|548.3|547.7|548.8|548.2|547.8|547.2|276
1732901100000|2024-11-29 17:25:00|548.5|547.9|548.8|548.2|549|548.4|548.2|547.6|189
1732901400000|2024-11-29 17:30:00|549|548.4|548.8|548.2|549.3|548.7|548.5|547.9|158
1732901700000|2024-11-29 17:35:00|548.6|548|548.3|547.7|548.8|548.2|548.2|547.6|406
1732902000000|2024-11-29 17:40:00|548.2|547.6|548.8|548.2|548.8|548.2|547.8|547.2|225
1732902300000|2024-11-29 17:45:00|548.5|547.9|548.6|548|548.6|548|547.8|547.2|297
1732902600000|2024-11-29 17:50:00|548.3|547.7|546.6|546|548.3|547.7|546.3|545.7|615
1732902900000|2024-11-29 17:55:00|546.8|546.2|549.1|548.5|549.8|549.2|546.8|546.2|1965
1732903200000|2024-11-29 18:00:00|548.8|548.2|550|549.4|550.5|549.9|548.3|547.7|1509
1733101200000|2024-12-02 01:00:00|550.7|550.1|548.2|547.6|551.5|550.5|547.2|546.6|412
1733101500000|2024-12-02 01:05:00|548.1|547.5|547.1|546.5|548.5|547.9|546.7|546.1|133
1733101800000|2024-12-02 01:10:00|547|546.4|547.7|547.1|547.8|547.2|547|546.4|34
1733102100000|2024-12-02 01:15:00|547.6|547|547.5|546.9|547.7|547.1|547.3|546.7|20
1733102400000|2024-12-02 01:20:00|547.6|547|547.5|546.9|547.7|547.1|547.2|546.6|35
1733102700000|2024-12-02 01:25:00|547.4|546.8|547.4|546.8|547.4|546.8|547|546.4|37
1733103000000|2024-12-02 01:30:00|547.3|546.7|546.9|546.3|547.3|546.7|546.5|545.9|38
1733103300000|2024-12-02 01:35:00|547|546.4|547.2|546.6|547.2|546.6|546.7|546.1|19
1733103600000|2024-12-02 01:40:00|547.1|546.5|547.3|546.7|547.3|546.7|547|546.4|17
1733103900000|2024-12-02 01:45:00|547.2|546.6|546.7|546.1|547.2|546.6|546.7|546.1|6
1733104200000|2024-12-02 01:50:00|546.8|546.2|546.6|546|547|546.4|546.6|546|23
1733104500000|2024-12-02 01:55:00|546.7|546.1|546.7|546.1|546.8|546.2|546.5|545.9|22
1733104800000|2024-12-02 02:00:00|546.5|545.9|546.5|545.9|546.6|546|546.5|545.9|15
1733105100000|2024-12-02 02:05:00|546.6|546|546.6|546|546.7|546.1|546.5|545.9|26
1733105400000|2024-12-02 02:10:00|546.5|545.9|546.6|546|546.7|546.1|546.5|545.9|5
1733105700000|2024-12-02 02:15:00|546.5|545.9|546.3|545.7|546.5|545.9|546.2|545.6|8
1733106000000|2024-12-02 02:20:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|15
1733106300000|2024-12-02 02:25:00|546.6|546|546.8|546.2|546.8|546.2|546.6|546|3
1733106600000|2024-12-02 02:30:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|29
1733106900000|2024-12-02 02:35:00|546.7|546.1|546.3|545.7|546.7|546.1|546.3|545.7|20
1733107200000|2024-12-02 02:40:00|||||||||8
1733107500000|2024-12-02 02:45:00|||||||||3
1733107800000|2024-12-02 02:50:00|546|545.4|546.1|545.5|546.3|545.7|546|545.4|20
1733108100000|2024-12-02 02:55:00|546.3|545.7|546|545.4|546.3|545.7|546|545.4|9
1733108400000|2024-12-02 03:00:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|5
1733108700000|2024-12-02 03:05:00|546|545.4|546|545.4|546|545.4|546|545.4|10
1733109000000|2024-12-02 03:10:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|16
1733109300000|2024-12-02 03:15:00|546|545.4|546|545.4|546|545.4|545.8|545.2|57
1733109600000|2024-12-02 03:20:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|29
1733109900000|2024-12-02 03:25:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|3
1733110200000|2024-12-02 03:30:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|14
1733110500000|2024-12-02 03:35:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|28
1733110800000|2024-12-02 03:40:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|6
1733111100000|2024-12-02 03:45:00|545.6|545|545.5|544.9|545.8|545.2|545.5|544.9|16
1733111400000|2024-12-02 03:50:00|||||||||10
1733111700000|2024-12-02 03:55:00|||||||||16
1733112000000|2024-12-02 04:00:00|||||||||4
1733112600000|2024-12-02 04:10:00|||||||||8
1733112900000|2024-12-02 04:15:00|||||||||9
1733113200000|2024-12-02 04:20:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|3
1733113500000|2024-12-02 04:25:00|||||||||21
1733113800000|2024-12-02 04:30:00|545|544.4|545.1|544.5|545.3|544.7|545|544.4|13
1733114100000|2024-12-02 04:35:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|21
1733114400000|2024-12-02 04:40:00|545.3|544.7|545.1|544.5|545.3|544.7|545|544.4|29
1733114700000|2024-12-02 04:45:00|545|544.4|545.3|544.7|545.3|544.7|545|544.4|8
1733115000000|2024-12-02 04:50:00|||||||||3
1733115300000|2024-12-02 04:55:00|||||||||9
1733115600000|2024-12-02 05:00:00|||||||||13
1733115900000|2024-12-02 05:05:00|545|544.4|545|544.4|545|544.4|545|544.4|5
1733116800000|2024-12-02 05:20:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|20
1733117400000|2024-12-02 05:30:00|||||||||13
1733117700000|2024-12-02 05:35:00|||||||||1
1733118000000|2024-12-02 05:40:00|||||||||1
1733118300000|2024-12-02 05:45:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|11
1733118600000|2024-12-02 05:50:00|||||||||11
1733118900000|2024-12-02 05:55:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|46
1733119200000|2024-12-02 06:00:00|||||||||8
1733119500000|2024-12-02 06:05:00|||||||||10
1733119800000|2024-12-02 06:10:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|5
1733120100000|2024-12-02 06:15:00|544.7|544.1|544.8|544.2|544.8|544.2|544.5|543.9|12
1733120400000|2024-12-02 06:20:00|545|544.4|545|544.4|545|544.4|544.9|544.3|42
1733120700000|2024-12-02 06:25:00|||||||||6
1733121000000|2024-12-02 06:30:00|544.9|544.3|544.8|544.2|544.9|544.3|544.6|544|17
1733121300000|2024-12-02 06:35:00|||||||||22
1733121600000|2024-12-02 06:40:00|544.9|544.3|545|544.4|545|544.4|544.8|544.2|5
1733121900000|2024-12-02 06:45:00|544.9|544.3|544.8|544.2|545|544.4|544.8|544.2|6
1733122200000|2024-12-02 06:50:00|||||||||34
1733122500000|2024-12-02 06:55:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|14
1733122800000|2024-12-02 07:00:00|||||||||46
1733123100000|2024-12-02 07:05:00|||||||||4
1733123400000|2024-12-02 07:10:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|4
1733123700000|2024-12-02 07:15:00|||||||||6
1733124000000|2024-12-02 07:20:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|8
1733124300000|2024-12-02 07:25:00|||||||||2
1733124600000|2024-12-02 07:30:00|||||||||1
1733124900000|2024-12-02 07:35:00|||||||||5
1733125200000|2024-12-02 07:40:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|28
1733125500000|2024-12-02 07:45:00|544.4|543.8|544.5|543.9|544.5|543.9|544.3|543.7|25
1733125800000|2024-12-02 07:50:00|544.4|543.8|544.3|543.7|544.5|543.9|544.3|543.7|22
1733126100000|2024-12-02 07:55:00|544|543.4|544|543.4|544|543.4|544|543.4|13
1733126400000|2024-12-02 08:00:00|543.8|543.2|544.4|543.8|544.4|543.8|543.7|543.1|179
1733126700000|2024-12-02 08:05:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|34
1733127000000|2024-12-02 08:10:00|544.3|543.7|544.3|543.7|544.5|543.9|544.3|543.7|8
1733127300000|2024-12-02 08:15:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|7
1733127600000|2024-12-02 08:20:00|544.5|543.9|544.5|543.9|544.5|543.9|544.3|543.7|16
1733127900000|2024-12-02 08:25:00|544.3|543.7|544.5|543.9|544.5|543.9|544.3|543.7|15
1733128200000|2024-12-02 08:30:00|544.4|543.8|544.8|544.2|544.8|544.2|544.4|543.8|15
1733128500000|2024-12-02 08:35:00|544.7|544.1|545.3|544.7|545.3|544.7|544.5|543.9|45
1733128800000|2024-12-02 08:40:00|545.4|544.8|545.5|544.9|545.8|545.2|545.3|544.7|46
1733129100000|2024-12-02 08:45:00|545.4|544.8|545.2|544.6|545.4|544.8|545|544.4|21
1733129400000|2024-12-02 08:50:00|545|544.4|545.5|544.9|545.5|544.9|545|544.4|13
1733129700000|2024-12-02 08:55:00|545.4|544.8|545.3|544.7|545.5|544.9|545.3|544.7|25
1733130000000|2024-12-02 09:00:00|545.5|544.9|545.3|544.7|545.8|545.2|545.3|544.7|22
1733130300000|2024-12-02 09:05:00|545.4|544.8|545.8|545.2|545.8|545.2|545.4|544.8|37
1733130600000|2024-12-02 09:10:00|545.7|545.1|545.3|544.7|545.7|545.1|545.3|544.7|8
1733130900000|2024-12-02 09:15:00|545.5|544.9|546|545.4|546|545.4|545.5|544.9|34
1733131200000|2024-12-02 09:20:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|26
1733131500000|2024-12-02 09:25:00|546.3|545.7|546|545.4|546.3|545.7|546|545.4|16
1733131800000|2024-12-02 09:30:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|9
1733132100000|2024-12-02 09:35:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|3
1733132400000|2024-12-02 09:40:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|4
1733132700000|2024-12-02 09:45:00|546|545.4|544.8|544.2|546|545.4|544.8|544.2|57
1733133000000|2024-12-02 09:50:00|544.7|544.1|545.8|545.2|545.8|545.2|544.7|544.1|61
1733133300000|2024-12-02 09:55:00|545.7|545.1|545.5|544.9|545.8|545.2|545.4|544.8|56
1733133600000|2024-12-02 10:00:00|545.3|544.7|545.5|544.9|545.5|544.9|545|544.4|42
1733133900000|2024-12-02 10:05:00|545.4|544.8|545.5|544.9|545.8|545.2|545.4|544.8|28
1733134200000|2024-12-02 10:10:00|545.8|545.2|545.7|545.1|546|545.4|545.5|544.9|51
1733134500000|2024-12-02 10:15:00|545.8|545.2|546.3|545.7|546.3|545.7|545.5|544.9|30
1733134800000|2024-12-02 10:20:00|546.4|545.8|547.2|546.6|547.3|546.7|546.4|545.8|45
1733135100000|2024-12-02 10:25:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|16
1733135400000|2024-12-02 10:30:00|547.2|546.6|547|546.4|547.3|546.7|547|546.4|19
1733135700000|2024-12-02 10:35:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|20
1733136000000|2024-12-02 10:40:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|7
1733136300000|2024-12-02 10:45:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|14
1733136600000|2024-12-02 10:50:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|41
1733136900000|2024-12-02 10:55:00|545.9|545.3|545.2|544.6|545.9|545.3|545.2|544.6|24
1733137200000|2024-12-02 11:00:00|545.1|544.5|545.1|544.5|545.4|544.8|544.9|544.3|36
1733137500000|2024-12-02 11:05:00|544.9|544.3|544.8|544.2|545.1|544.5|544.8|544.2|44
1733137800000|2024-12-02 11:10:00|||||||||22
1733138100000|2024-12-02 11:15:00|544.7|544.1|544.8|544.2|544.8|544.2|544.6|544|13
1733138400000|2024-12-02 11:20:00|544.6|544|544.6|544|544.6|544|544.5|543.9|7
1733138700000|2024-12-02 11:25:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|2
1733139000000|2024-12-02 11:30:00|544.5|543.9|544.9|544.3|545.3|544.7|544.5|543.9|99
1733139300000|2024-12-02 11:35:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|13
1733139600000|2024-12-02 11:40:00|545|544.4|544.8|544.2|545.1|544.5|544.8|544.2|22
1733139900000|2024-12-02 11:45:00|||||||||19
1733140200000|2024-12-02 11:50:00|545|544.4|546|545.4|546.2|545.6|545|544.4|38
1733140500000|2024-12-02 11:55:00|546.3|545.7|546.3|545.7|546.4|545.8|546|545.4|52
1733140800000|2024-12-02 12:00:00|546.2|545.6|545.5|544.9|546.2|545.6|545.5|544.9|49
1733141100000|2024-12-02 12:05:00|545.6|545|545.3|544.7|545.6|545|545.3|544.7|34
1733141400000|2024-12-02 12:10:00|545.1|544.5|545.8|545.2|545.8|545.2|545.1|544.5|72
1733141700000|2024-12-02 12:15:00|545.6|545|545.5|544.9|546.3|545.7|545.3|544.7|46
1733142000000|2024-12-02 12:20:00|545.6|545|545.5|544.9|545.6|545|545.5|544.9|8
1733142300000|2024-12-02 12:25:00|545.8|545.2|545.2|544.6|545.8|545.2|545.2|544.6|55
1733142600000|2024-12-02 12:30:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|32
1733142900000|2024-12-02 12:35:00|545.1|544.5|544.8|544.2|545.3|544.7|544.8|544.2|33
1733143200000|2024-12-02 12:40:00|545|544.4|545|544.4|545.3|544.7|545|544.4|54
1733143500000|2024-12-02 12:45:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|25
1733143800000|2024-12-02 12:50:00|545.4|544.8|545|544.4|545.5|544.9|545|544.4|51
1733144100000|2024-12-02 12:55:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|78
1733144400000|2024-12-02 13:00:00|545.1|544.5|545.4|544.8|545.5|544.9|545.1|544.5|100
1733144700000|2024-12-02 13:05:00|545.3|544.7|544.8|544.2|545.5|544.9|544.8|544.2|50
1733145000000|2024-12-02 13:10:00|544.5|543.9|545|544.4|545|544.4|544.5|543.9|73
1733145300000|2024-12-02 13:15:00|544.8|544.2|545.9|545.3|546|545.4|544.8|544.2|225
1733145600000|2024-12-02 13:20:00|546|545.4|545|544.4|546|545.4|544.8|544.2|107
1733145900000|2024-12-02 13:25:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|62
1733146200000|2024-12-02 13:30:00|545|544.4|544.7|544.1|545|544.4|544.5|543.9|61
1733146500000|2024-12-02 13:35:00|544.5|543.9|544.5|543.9|544.8|544.2|544.3|543.7|68
1733146800000|2024-12-02 13:40:00|544.4|543.8|544.8|544.2|544.8|544.2|544.4|543.8|641
1733149800000|2024-12-02 14:30:00|544.5|543.9|545.3|544.7|548.3|547.7|544.3|543.7|1691
1733150100000|2024-12-02 14:35:00|545|544.4|546.5|545.9|547.3|546.7|544.5|543.9|511
1733150400000|2024-12-02 14:40:00|546.3|545.7|545.5|544.9|546.5|545.9|545|544.4|313
1733150700000|2024-12-02 14:45:00|545.9|545.3|546|545.4|546.8|546.2|545.5|544.9|440
1733151000000|2024-12-02 14:50:00|545.8|545.2|547.5|546.9|548.5|547.9|545.8|545.2|786
1733151300000|2024-12-02 14:55:00|547.3|546.7|547.8|547.2|548.3|547.7|547|546.4|275
1733151600000|2024-12-02 15:00:00|547.7|547.1|548|547.4|548.5|547.9|547.5|546.9|291
1733151900000|2024-12-02 15:05:00|548.3|547.7|547.5|546.9|548.8|548.2|547.5|546.9|316
1733152200000|2024-12-02 15:10:00|547.3|546.7|547.3|546.7|548|547.4|546.8|546.2|325
1733152500000|2024-12-02 15:15:00|547.4|546.8|548|547.4|548.5|547.9|547|546.4|286
1733152800000|2024-12-02 15:20:00|548.3|547.7|550|549.4|550.3|549.7|548|547.4|443
1733153100000|2024-12-02 15:25:00|550.3|549.7|551.3|550.7|552|551.4|550|549.4|524
1733153400000|2024-12-02 15:30:00|551|550.4|550|549.4|551.5|550.9|549.6|549|326
1733153700000|2024-12-02 15:35:00|550.3|549.7|551.3|550.7|551.3|550.7|549.8|549.2|282
1733154000000|2024-12-02 15:40:00|551.5|550.9|552.9|552.3|553|552.4|551.3|550.7|547
1733154300000|2024-12-02 15:45:00|552.8|552.2|551.8|551.2|552.8|552.2|551.5|550.9|387
1733154600000|2024-12-02 15:50:00|552|551.4|550.8|550.2|552|551.4|550.8|550.2|263
1733154900000|2024-12-02 15:55:00|551|550.4|550.8|550.2|551.8|551.2|550.5|549.9|354
1733155200000|2024-12-02 16:00:00|550.5|549.9|549.5|548.9|550.8|550.2|549.3|548.7|226
1733155500000|2024-12-02 16:05:00|549.3|548.7|550.3|549.7|551.3|550.7|549.3|548.7|430
1733155800000|2024-12-02 16:10:00|550.4|549.8|551|550.4|551.8|551.2|550.4|549.8|182
1733156100000|2024-12-02 16:15:00|551.3|550.7|551.3|550.7|552|551.4|551|550.4|284
1733156400000|2024-12-02 16:20:00|551.4|550.8|551.8|551.2|552.4|551.8|550.8|550.2|319
1733156700000|2024-12-02 16:25:00|551.7|551.1|550.8|550.2|551.8|551.2|550.5|549.9|310
1733157000000|2024-12-02 16:30:00|551|550.4|550.9|550.3|551|550.4|550.5|549.9|231
1733157300000|2024-12-02 16:35:00|550.8|550.2|550.8|550.2|551.5|550.9|550.7|550.1|243
1733157600000|2024-12-02 16:40:00|551|550.4|550.8|550.2|551|550.4|550.3|549.7|181
1733157900000|2024-12-02 16:45:00|550.7|550.1|550.3|549.7|551.3|550.7|550|549.4|147
1733158200000|2024-12-02 16:50:00|550.5|549.9|549|548.4|550.5|549.9|549|548.4|296
1733158500000|2024-12-02 16:55:00|548.8|548.2|548|547.4|549|548.4|547.5|546.9|427
1733158800000|2024-12-02 17:00:00|548.2|547.6|548.3|547.7|548.5|547.9|548|547.4|196
1733159100000|2024-12-02 17:05:00|548|547.4|549.8|549.2|550.3|549.7|548|547.4|285
1733159400000|2024-12-02 17:10:00|549.5|548.9|550.3|549.7|550.3|549.7|549.5|548.9|118
1733159700000|2024-12-02 17:15:00|550|549.4|549.8|549.2|550.8|550.2|549.8|549.2|230
1733160000000|2024-12-02 17:20:00|549.7|549.1|549.5|548.9|549.8|549.2|549.3|548.7|213
1733160300000|2024-12-02 17:25:00|549.8|549.2|550|549.4|550.1|549.5|549|548.4|520
1733160600000|2024-12-02 17:30:00|549.9|549.3|549.5|548.9|550.3|549.7|549.3|548.7|109
1733160900000|2024-12-02 17:35:00|549.6|549|549.5|548.9|549.6|549|549|548.4|177
1733161200000|2024-12-02 17:40:00|549.3|548.7|548.8|548.2|549.5|548.9|548.8|548.2|147
1733161500000|2024-12-02 17:45:00|549|548.4|549.3|548.7|549.5|548.9|549|548.4|177
1733161800000|2024-12-02 17:50:00|549.5|548.9|549.5|548.9|549.5|548.9|549.3|548.7|178
1733162100000|2024-12-02 17:55:00|549.3|548.7|549|548.4|549.5|548.9|549|548.4|153
1733162400000|2024-12-02 18:00:00|549.3|548.7|548.5|547.9|549.3|548.7|548|547.4|135
1733162700000|2024-12-02 18:05:00|548.3|547.7|548.8|548.2|548.8|548.2|548.3|547.7|82
1733163000000|2024-12-02 18:10:00|549.5|548.9|548.5|547.9|549.5|548.9|548.5|547.9|156
1733163300000|2024-12-02 18:15:00|548.3|547.7|548|547.4|548.5|547.9|548|547.4|158
1733163600000|2024-12-02 18:20:00|548.3|547.7|548.3|547.7|548.3|547.7|547.8|547.2|157
1733163900000|2024-12-02 18:25:00|548|547.4|547.8|547.2|548.3|547.7|547.8|547.2|465
1733164200000|2024-12-02 18:30:00|547.6|547|547.6|547|548.3|547.7|547.6|547|426
1733164500000|2024-12-02 18:35:00|547.8|547.2|547.3|546.7|547.8|547.2|547.1|546.5|244
1733164800000|2024-12-02 18:40:00|547.1|546.5|547|546.4|547.3|546.7|547|546.4|145
1733165100000|2024-12-02 18:45:00|547.3|546.7|546.5|545.9|547.3|546.7|546.5|545.9|274
1733165400000|2024-12-02 18:50:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|448
1733165700000|2024-12-02 18:55:00|547.2|546.6|548|547.4|548.3|547.7|547.1|546.5|431
1733166000000|2024-12-02 19:00:00|548.3|547.7|548.3|547.7|548.4|547.8|548|547.4|277
1733166300000|2024-12-02 19:05:00|548.4|547.8|548.3|547.7|548.6|548|547.8|547.2|540
1733166600000|2024-12-02 19:10:00|548.1|547.5|548.8|548.2|548.8|548.2|547.6|547|2501
1733166900000|2024-12-02 19:15:00|549|548.4|548.4|547.8|549.3|548.7|548.1|547.5|475
1733187600000|2024-12-03 01:00:00|549.1|548.5|548.7|548.1|549.3|548.7|548.5|547.9|181
1733187900000|2024-12-03 01:05:00|548.8|548.2|549.8|549.2|549.8|549.2|548.7|548.1|91
1733188200000|2024-12-03 01:10:00|550.3|549.7|550.2|549.6|550.3|549.7|549.5|548.9|127
1733188500000|2024-12-03 01:15:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|9
1733188800000|2024-12-03 01:20:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|11
1733189100000|2024-12-03 01:25:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|15
1733189400000|2024-12-03 01:30:00|549.8|549.2|549.8|549.2|550.1|549.5|549.8|549.2|7
1733189700000|2024-12-03 01:35:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|5
1733190000000|2024-12-03 01:40:00|549.7|549.1|549.7|549.1|549.8|549.2|549.6|549|1
1733190300000|2024-12-03 01:45:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|12
1733190600000|2024-12-03 01:50:00|549.8|549.2|550.1|549.5|550.1|549.5|549.6|549|18
1733190900000|2024-12-03 01:55:00|550.2|549.6|549.8|549.2|550.3|549.7|549.6|549|28
1733191200000|2024-12-03 02:00:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|15
1733191500000|2024-12-03 02:05:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|11
1733191800000|2024-12-03 02:10:00|550.3|549.7|551.1|550.5|551.1|550.5|550.1|549.5|31
1733192100000|2024-12-03 02:15:00|550.8|550.2|551.1|550.5|551.3|550.7|550.8|550.2|411
1733192400000|2024-12-03 02:20:00|551.2|550.6|551.6|551|552.1|551.5|551.2|550.6|82
1733192700000|2024-12-03 02:25:00|551.7|551.1|551.7|551.1|551.8|551.2|551.6|551|23
1733193000000|2024-12-03 02:30:00|551.6|551|551.6|551|551.7|551.1|551.3|550.7|27
1733193300000|2024-12-03 02:35:00|||||||||2
1733193600000|2024-12-03 02:40:00|551.3|550.7|551.3|550.7|551.4|550.8|551.3|550.7|31
1733193900000|2024-12-03 02:45:00|551.4|550.8|551.6|551|551.7|551.1|551.4|550.8|19
1733194200000|2024-12-03 02:50:00|551.7|551.1|551.6|551|551.9|551.3|551.6|551|23
1733194500000|2024-12-03 02:55:00|551.7|551.1|551.6|551|551.8|551.2|551.6|551|7
1733194800000|2024-12-03 03:00:00|||||||||13
1733195400000|2024-12-03 03:10:00|551.8|551.2|551.8|551.2|551.9|551.3|551.6|551|21
1733195700000|2024-12-03 03:15:00|551.9|551.3|552.1|551.5|552.3|551.7|551.9|551.3|44
1733196000000|2024-12-03 03:20:00|552.3|551.7|552.3|551.7|552.3|551.7|552.3|551.7|12
1733196300000|2024-12-03 03:25:00|552.6|552|552.6|552|552.6|552|552.4|551.8|27
1733196600000|2024-12-03 03:30:00|552.7|552.1|552.8|552.2|552.8|552.2|552.6|552|33
1733196900000|2024-12-03 03:35:00|552.7|552.1|552.7|552.1|552.8|552.2|552.6|552|28
1733197200000|2024-12-03 03:40:00|552.6|552|552.6|552|552.6|552|552.6|552|1
1733197500000|2024-12-03 03:45:00|||||||||4
1733198100000|2024-12-03 03:55:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|31
1733198400000|2024-12-03 04:00:00|||||||||8
1733198700000|2024-12-03 04:05:00|||||||||1
1733199000000|2024-12-03 04:10:00|552.3|551.7|552.3|551.7|552.3|551.7|552.3|551.7|4
1733199300000|2024-12-03 04:15:00|||||||||1
1733199900000|2024-12-03 04:25:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|6
1733200200000|2024-12-03 04:30:00|||||||||3
1733200500000|2024-12-03 04:35:00|552.2|551.6|551.8|551.2|552.2|551.6|551.8|551.2|8
1733200800000|2024-12-03 04:40:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|20
1733201100000|2024-12-03 04:45:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|6
1733201400000|2024-12-03 04:50:00|||||||||3
1733202000000|2024-12-03 05:00:00|551.6|551|551.6|551|551.6|551|551.6|551|3
1733202300000|2024-12-03 05:05:00|551.7|551.1|551.6|551|551.8|551.2|551.6|551|16
1733202600000|2024-12-03 05:10:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|0
1733202900000|2024-12-03 05:15:00|551.4|550.8|551.3|550.7|551.4|550.8|551.3|550.7|1
1733203200000|2024-12-03 05:20:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|5
1733203500000|2024-12-03 05:25:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|3
1733203800000|2024-12-03 05:30:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|12
1733204100000|2024-12-03 05:35:00|||||||||2
1733204400000|2024-12-03 05:40:00|||||||||1
1733204700000|2024-12-03 05:45:00|||||||||3
1733205000000|2024-12-03 05:50:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|22
1733205300000|2024-12-03 05:55:00|||||||||14
1733205600000|2024-12-03 06:00:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|20
1733205900000|2024-12-03 06:05:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|16
1733206200000|2024-12-03 06:10:00|551.6|551|551.6|551|551.6|551|551.6|551|11
1733206500000|2024-12-03 06:15:00|551.1|550.5|551.3|550.7|551.5|550.9|551.1|550.5|148
1733206800000|2024-12-03 06:20:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|6
1733207100000|2024-12-03 06:25:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|11
1733207400000|2024-12-03 06:30:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|7
1733207700000|2024-12-03 06:35:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|7
1733208000000|2024-12-03 06:40:00|551.8|551.2|551.6|551|551.9|551.3|551.6|551|6
1733208300000|2024-12-03 06:45:00|551.7|551.1|551.6|551|551.7|551.1|551.4|550.8|6
1733208600000|2024-12-03 06:50:00|551.8|551.2|551.8|551.2|551.9|551.3|551.8|551.2|11
1733208900000|2024-12-03 06:55:00|552.1|551.5|552.1|551.5|552.6|552|552.1|551.5|60
1733209200000|2024-12-03 07:00:00|552.3|551.7|552.3|551.7|552.3|551.7|552.3|551.7|32
1733209500000|2024-12-03 07:05:00|552.1|551.5|552.1|551.5|552.2|551.6|552.1|551.5|9
1733209800000|2024-12-03 07:10:00|552.2|551.6|552.1|551.5|552.3|551.7|552.1|551.5|3
1733210100000|2024-12-03 07:15:00|||||||||13
1733210400000|2024-12-03 07:20:00|552.3|551.7|552.3|551.7|552.3|551.7|552.3|551.7|20
1733210700000|2024-12-03 07:25:00|||||||||9
1733211000000|2024-12-03 07:30:00|||||||||2
1733211300000|2024-12-03 07:35:00|||||||||9
1733211600000|2024-12-03 07:40:00|552.1|551.5|552.1|551.5|552.1|551.5|551.8|551.2|52
1733211900000|2024-12-03 07:45:00|552.2|551.6|552.2|551.6|552.3|551.7|552.2|551.6|56
1733212200000|2024-12-03 07:50:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|1
1733212500000|2024-12-03 07:55:00|552.4|551.8|552.2|551.6|552.4|551.8|552.1|551.5|33
1733212800000|2024-12-03 08:00:00|552.1|551.5|552.3|551.7|552.6|552|552.1|551.5|17
1733213100000|2024-12-03 08:05:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|2
1733213400000|2024-12-03 08:10:00|552.2|551.6|552.5|551.9|552.6|552|552.1|551.5|29
1733213700000|2024-12-03 08:15:00|552.3|551.7|552.3|551.7|552.6|552|552.3|551.7|19
1733214000000|2024-12-03 08:20:00|552.4|551.8|552.6|552|552.6|552|552.4|551.8|31
1733214300000|2024-12-03 08:25:00|552.5|551.9|552.6|552|552.6|552|552.3|551.7|26
1733214600000|2024-12-03 08:30:00|552.8|552.2|552.8|552.2|552.8|552.2|552.6|552|50
1733214900000|2024-12-03 08:35:00|552.7|552.1|552.3|551.7|552.8|552.2|552.3|551.7|17
1733215200000|2024-12-03 08:40:00|552.4|551.8|552.4|551.8|552.4|551.8|552.3|551.7|7
1733215500000|2024-12-03 08:45:00|552.3|551.7|551.8|551.2|552.4|551.8|551.7|551.1|26
1733215800000|2024-12-03 08:50:00|551.6|551|551.6|551|551.7|551.1|551.3|550.7|72
1733216100000|2024-12-03 08:55:00|||||||||5
1733216400000|2024-12-03 09:00:00|||||||||9
1733216700000|2024-12-03 09:05:00|551.5|550.9|551.1|550.5|551.5|550.9|551.1|550.5|17
1733217000000|2024-12-03 09:10:00|551.2|550.6|551.8|551.2|551.8|551.2|551.1|550.5|37
1733217300000|2024-12-03 09:15:00|551.9|551.3|552.1|551.5|552.1|551.5|551.8|551.2|11
1733217600000|2024-12-03 09:20:00|||||||||1
1733217900000|2024-12-03 09:25:00|552.4|551.8|553.4|552.8|553.4|552.8|552.4|551.8|104
1733218200000|2024-12-03 09:30:00|553.6|553|553.8|553.2|555.1|554.5|553.6|553|151
1733218500000|2024-12-03 09:35:00|553.9|553.3|553.9|553.3|554.1|553.5|553.8|553.2|18
1733218800000|2024-12-03 09:40:00|553.8|553.2|553.7|553.1|553.9|553.3|553.6|553|42
1733219100000|2024-12-03 09:45:00|553.8|553.2|554.5|553.9|555.1|554.5|553.7|553.1|212
1733219400000|2024-12-03 09:50:00|554.4|553.8|554.2|553.6|554.5|553.9|554.1|553.5|46
1733219700000|2024-12-03 09:55:00|554.1|553.5|555|554.4|555.3|554.7|554.1|553.5|96
1733220000000|2024-12-03 10:00:00|554.9|554.3|554.4|553.8|554.9|554.3|554.3|553.7|61
1733220300000|2024-12-03 10:05:00|554.3|553.7|554.3|553.7|554.4|553.8|553.9|553.3|72
1733220600000|2024-12-03 10:10:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|16
1733220900000|2024-12-03 10:15:00|554.1|553.5|553.6|553|554.1|553.5|553.6|553|21
1733221200000|2024-12-03 10:20:00|553.7|553.1|553.9|553.3|553.9|553.3|553.6|553|31
1733221500000|2024-12-03 10:25:00|553.8|553.2|553.4|552.8|553.9|553.3|553.4|552.8|14
1733221800000|2024-12-03 10:30:00|553.1|552.5|553.4|552.8|553.4|552.8|553.1|552.5|19
1733222100000|2024-12-03 10:35:00|553.6|553|553.5|552.9|553.6|553|553.4|552.8|27
1733222400000|2024-12-03 10:40:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|1
1733222700000|2024-12-03 10:45:00|553|552.4|552.1|551.5|553|552.4|552.1|551.5|32
1733223000000|2024-12-03 10:50:00|552|551.4|552.6|552|552.6|552|551.8|551.2|26
1733223300000|2024-12-03 10:55:00|552.4|551.8|552.5|551.9|552.6|552|552.4|551.8|52
1733223600000|2024-12-03 11:00:00|552.6|552|554.3|553.7|554.6|554|552.6|552|120
1733223900000|2024-12-03 11:05:00|554.4|553.8|554|553.4|554.4|553.8|553.8|553.2|37
1733224200000|2024-12-03 11:10:00|554.1|553.5|553.7|553.1|554.1|553.5|553.7|553.1|30
1733224500000|2024-12-03 11:15:00|553.6|553|553.6|553|553.6|553|553.5|552.9|8
1733224800000|2024-12-03 11:20:00|553.8|553.2|553.8|553.2|553.9|553.3|553.6|553|13
1733225100000|2024-12-03 11:25:00|553.7|553.1|553.1|552.5|553.8|553.2|553.1|552.5|19
1733225400000|2024-12-03 11:30:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|7
1733225700000|2024-12-03 11:35:00|552.7|552.1|553.6|553|553.6|553|552.6|552|50
1733226000000|2024-12-03 11:40:00|553.5|552.9|553.8|553.2|553.9|553.3|553.5|552.9|26
1733226300000|2024-12-03 11:45:00|553.9|553.3|554.3|553.7|554.9|554.3|553.8|553.2|156
1733226600000|2024-12-03 11:50:00|554.4|553.8|554.5|553.9|554.6|554|554.1|553.5|56
1733226900000|2024-12-03 11:55:00|554.6|554|554.6|554|554.7|554.1|554.5|553.9|46
1733227200000|2024-12-03 12:00:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|18
1733227500000|2024-12-03 12:05:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|37
1733227800000|2024-12-03 12:10:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|9
1733228100000|2024-12-03 12:15:00|554.6|554|555.2|554.6|555.4|554.8|554.6|554|133
1733228400000|2024-12-03 12:20:00|555.4|554.8|555.5|554.9|555.6|555|555.3|554.7|154
1733228700000|2024-12-03 12:25:00|555.4|554.8|555.1|554.5|555.6|555|555.1|554.5|86
1733229000000|2024-12-03 12:30:00|554.9|554.3|554.5|553.9|554.9|554.3|554.4|553.8|54
1733229300000|2024-12-03 12:35:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|34
1733229600000|2024-12-03 12:40:00|554.5|553.9|554.6|554|554.6|554|554.5|553.9|15
1733229900000|2024-12-03 12:45:00|554.9|554.3|555.1|554.5|555.1|554.5|554.9|554.3|28
1733230200000|2024-12-03 12:50:00|555.4|554.8|554.9|554.3|555.4|554.8|554.9|554.3|66
1733230500000|2024-12-03 12:55:00|554.8|554.2|554.9|554.3|555.1|554.5|554.6|554|92
1733230800000|2024-12-03 13:00:00|554.6|554|554.9|554.3|554.9|554.3|554.4|553.8|92
1733231100000|2024-12-03 13:05:00|554.8|554.2|555.1|554.5|555.1|554.5|554.7|554.1|58
1733231400000|2024-12-03 13:10:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|37
1733231700000|2024-12-03 13:15:00|555.2|554.6|555.1|554.5|555.4|554.8|555.1|554.5|48
1733232000000|2024-12-03 13:20:00|555.2|554.6|555.1|554.5|555.4|554.8|555.1|554.5|29
1733232300000|2024-12-03 13:25:00|555.2|554.6|555.4|554.8|555.4|554.8|554.6|554|116
1733232600000|2024-12-03 13:30:00|555.6|555|555.1|554.5|555.6|555|555.1|554.5|34
1733232900000|2024-12-03 13:35:00|555.3|554.7|556.1|555.5|556.4|555.8|555.2|554.6|209
1733233200000|2024-12-03 13:40:00|556.4|555.8|556.6|556|556.6|556|556.4|555.8|196
1733236200000|2024-12-03 14:30:00|557.4|556.8|554.9|554.3|557.4|556.8|553.9|553.3|1758
1733236500000|2024-12-03 14:35:00|555.1|554.5|552.4|551.8|555.1|554.5|552.4|551.8|1118
1733236800000|2024-12-03 14:40:00|552.6|552|553.4|552.8|553.4|552.8|552.1|551.5|674
1733237100000|2024-12-03 14:45:00|553.8|553.2|553.4|552.8|554.4|553.8|553.1|552.5|584
1733237400000|2024-12-03 14:50:00|553.5|552.9|554.6|554|554.6|554|552.9|552.3|335
1733237700000|2024-12-03 14:55:00|554.9|554.3|554.5|553.9|555.1|554.5|554.1|553.5|253
1733238000000|2024-12-03 15:00:00|554.6|554|553.6|553|554.6|554|553.4|552.8|255
1733238300000|2024-12-03 15:05:00|553.4|552.8|552.9|552.3|553.6|553|552.9|552.3|243
1733238600000|2024-12-03 15:10:00|553.1|552.5|552.6|552|553.4|552.8|552.4|551.8|289
1733238900000|2024-12-03 15:15:00|552.9|552.3|552.6|552|552.9|552.3|552.1|551.5|371
1733239200000|2024-12-03 15:20:00|552.9|552.3|551.9|551.3|553.1|552.5|551.9|551.3|210
1733239500000|2024-12-03 15:25:00|552.1|551.5|553.1|552.5|553.6|553|552.1|551.5|226
1733239800000|2024-12-03 15:30:00|553.3|552.7|551.9|551.3|553.9|553.3|551.9|551.3|521
1733240100000|2024-12-03 15:35:00|552|551.4|551.6|551|552.6|552|551.2|550.6|260
1733240400000|2024-12-03 15:40:00|551.7|551.1|550.9|550.3|551.7|551.1|550.9|550.3|179
1733240700000|2024-12-03 15:45:00|551|550.4|551.4|550.8|551.4|550.8|550.4|549.8|155
1733241000000|2024-12-03 15:50:00|551.7|551.1|551.5|550.9|551.9|551.3|551.4|550.8|189
1733241300000|2024-12-03 15:55:00|551.4|550.8|551.6|551|551.9|551.3|551.2|550.6|185
1733241600000|2024-12-03 16:00:00|551.7|551.1|551.7|551.1|551.9|551.3|551.2|550.6|147
1733241900000|2024-12-03 16:05:00|551.9|551.3|551.4|550.8|551.9|551.3|551.1|550.5|180
1733242200000|2024-12-03 16:10:00|551.2|550.6|551.2|550.6|551.4|550.8|550.9|550.3|167
1733242500000|2024-12-03 16:15:00|551.4|550.8|551.7|551.1|551.9|551.3|551.4|550.8|131
1733242800000|2024-12-03 16:20:00|551.6|551|551.8|551.2|551.9|551.3|551.2|550.6|152
1733243100000|2024-12-03 16:25:00|551.9|551.3|551.1|550.5|552.4|551.8|551.1|550.5|197
1733243400000|2024-12-03 16:30:00|551.2|550.6|550.7|550.1|551.4|550.8|550.4|549.8|135
1733243700000|2024-12-03 16:35:00|550.9|550.3|551.4|550.8|551.4|550.8|550.7|550.1|155
1733244000000|2024-12-03 16:40:00|551.5|550.9|551.2|550.6|551.7|551.1|551.2|550.6|82
1733244300000|2024-12-03 16:45:00|551.3|550.7|550.6|550|551.4|550.8|550.3|549.7|227
1733244600000|2024-12-03 16:50:00|550.7|550.1|550.7|550.1|551.1|550.5|550.6|550|89
1733244900000|2024-12-03 16:55:00|550.6|550|550.4|549.8|550.7|550.1|550.2|549.6|100
1733245200000|2024-12-03 17:00:00|550.7|550.1|550.7|550.1|550.9|550.3|550.2|549.6|123
1733245500000|2024-12-03 17:05:00|550.9|550.3|550.4|549.8|550.9|550.3|549.9|549.3|176
1733245800000|2024-12-03 17:10:00|550.3|549.7|549.9|549.3|550.4|549.8|549.7|549.1|112
1733246100000|2024-12-03 17:15:00|549.7|549.1|550.2|549.6|550.4|549.8|549.7|549.1|225
1733246400000|2024-12-03 17:20:00|549.9|549.3|549.2|548.6|549.9|549.3|548.9|548.3|294
1733246700000|2024-12-03 17:25:00|549.1|548.5|548.9|548.3|549.7|549.1|548.9|548.3|376
1733247000000|2024-12-03 17:30:00|548.7|548.1|547.9|547.3|548.7|548.1|547.9|547.3|192
1733247300000|2024-12-03 17:35:00|548.2|547.6|547.9|547.3|548.4|547.8|547.7|547.1|358
1733247600000|2024-12-03 17:40:00|547.2|546.6|547.7|547.1|548.4|547.8|547.2|546.6|401
1733247900000|2024-12-03 17:45:00|547.6|547|547.4|546.8|547.7|547.1|547.2|546.6|197
1733248200000|2024-12-03 17:50:00|547.3|546.7|546.9|546.3|547.4|546.8|546.7|546.1|244
1733248500000|2024-12-03 17:55:00|546.8|546.2|547.7|547.1|547.7|547.1|546.8|546.2|312
1733248800000|2024-12-03 18:00:00|548.2|547.6|547.7|547.1|548.6|548|547.7|547.1|197
1733249100000|2024-12-03 18:05:00|547.4|546.8|547.7|547.1|547.7|547.1|547.4|546.8|132
1733249400000|2024-12-03 18:10:00|547.9|547.3|547.7|547.1|547.9|547.3|547.4|546.8|73
1733249700000|2024-12-03 18:15:00|547.4|546.8|548.2|547.6|548.2|547.6|547.4|546.8|119
1733250000000|2024-12-03 18:20:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|168
1733250300000|2024-12-03 18:25:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|77
1733250600000|2024-12-03 18:30:00|548.2|547.6|548.7|548.1|548.9|548.3|548.2|547.6|162
1733250900000|2024-12-03 18:35:00|548.9|548.3|548.9|548.3|548.9|548.3|548.7|548.1|64
1733251200000|2024-12-03 18:40:00|548.7|548.1|549.4|548.8|549.7|549.1|548.7|548.1|186
1733251500000|2024-12-03 18:45:00|549.7|549.1|549.6|549|550.2|549.6|549.4|548.8|158
1733251800000|2024-12-03 18:50:00|549.4|548.8|549.7|549.1|549.9|549.3|549.4|548.8|139
1733252100000|2024-12-03 18:55:00|549.5|548.9|549.4|548.8|549.8|549.2|549.2|548.6|266
1733252400000|2024-12-03 19:00:00|549.3|548.7|548.9|548.3|549.4|548.8|548.7|548.1|195
1733252700000|2024-12-03 19:05:00|549|548.4|548.5|547.9|549.2|548.6|548.2|547.6|888
1733253000000|2024-12-03 19:10:00|548.2|547.6|548.9|548.3|549|548.4|548|547.4|1839
1733253300000|2024-12-03 19:15:00|549|548.4|549.2|548.6|549.5|548.9|548.9|548.3|1080
1733274000000|2024-12-04 01:00:00|550|549.4|549|548.4|550.2|549.6|548.5|547.9|325
1733274300000|2024-12-04 01:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|18
1733274600000|2024-12-04 01:10:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|35
1733274900000|2024-12-04 01:15:00|549|548.4|549|548.4|549.5|548.9|549|548.4|41
1733275200000|2024-12-04 01:20:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|23
1733275500000|2024-12-04 01:25:00|549.3|548.7|549.2|548.6|549.5|548.9|549.2|548.6|33
1733275800000|2024-12-04 01:30:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|0
1733276100000|2024-12-04 01:35:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|10
1733276400000|2024-12-04 01:40:00|549.6|549|550|549.4|550.2|549.6|549.5|548.9|91
1733276700000|2024-12-04 01:45:00|549.8|549.2|550|549.4|550.3|549.7|549.7|549.1|48
1733277000000|2024-12-04 01:50:00|550.2|549.6|550.2|549.6|550.3|549.7|550.2|549.6|19
1733277300000|2024-12-04 01:55:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|11
1733277600000|2024-12-04 02:00:00|550.7|550.1|550.6|550|550.7|550.1|550.5|549.9|44
1733277900000|2024-12-04 02:05:00|550.5|549.9|550.7|550.1|550.7|550.1|550.5|549.9|1
1733278200000|2024-12-04 02:10:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|27
1733278500000|2024-12-04 02:15:00|550.5|549.9|550|549.4|550.5|549.9|550|549.4|10
1733278800000|2024-12-04 02:20:00|549.7|549.1|549.7|549.1|549.7|549.1|549.5|548.9|36
1733279400000|2024-12-04 02:30:00|550|549.4|550|549.4|550|549.4|550|549.4|11
1733279700000|2024-12-04 02:35:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|4
1733280000000|2024-12-04 02:40:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|38
1733280300000|2024-12-04 02:45:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|31
1733280600000|2024-12-04 02:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|15
1733280900000|2024-12-04 02:55:00|||||||||3
1733281200000|2024-12-04 03:00:00|||||||||3
1733281500000|2024-12-04 03:05:00|||||||||12
1733281800000|2024-12-04 03:10:00|549.7|549.1|549.7|549.1|549.7|549.1|549.5|548.9|7
1733282100000|2024-12-04 03:15:00|||||||||3
1733282400000|2024-12-04 03:20:00|||||||||3
1733282700000|2024-12-04 03:25:00|549.8|549.2|549.2|548.6|549.8|549.2|549.2|548.6|28
1733283000000|2024-12-04 03:30:00|||||||||12
1733283300000|2024-12-04 03:35:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|23
1733283600000|2024-12-04 03:40:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|6
1733283900000|2024-12-04 03:45:00|||||||||21
1733284200000|2024-12-04 03:50:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|2
1733284500000|2024-12-04 03:55:00|||||||||2
1733284800000|2024-12-04 04:00:00|549|548.4|549.2|548.6|549.2|548.6|549|548.4|7
1733285100000|2024-12-04 04:05:00|||||||||2
1733285400000|2024-12-04 04:10:00|||||||||6
1733285700000|2024-12-04 04:15:00|||||||||13
1733286000000|2024-12-04 04:20:00|||||||||3
1733286300000|2024-12-04 04:25:00|549.5|548.9|549.2|548.6|549.5|548.9|549.2|548.6|4
1733286600000|2024-12-04 04:30:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|3
1733286900000|2024-12-04 04:35:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|13
1733287200000|2024-12-04 04:40:00|550|549.4|550|549.4|550|549.4|549.9|549.3|8
1733287500000|2024-12-04 04:45:00|550.1|549.5|550.4|549.8|550.5|549.9|550|549.4|13
1733287800000|2024-12-04 04:50:00|550.5|549.9|550|549.4|550.5|549.9|550|549.4|8
1733288100000|2024-12-04 04:55:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|4
1733288400000|2024-12-04 05:00:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|2
1733288700000|2024-12-04 05:05:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|11
1733289000000|2024-12-04 05:10:00|550|549.4|550.1|549.5|550.2|549.6|550|549.4|11
1733289300000|2024-12-04 05:15:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|9
1733289600000|2024-12-04 05:20:00|||||||||3
1733289900000|2024-12-04 05:25:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|13
1733290200000|2024-12-04 05:30:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|4
1733290500000|2024-12-04 05:35:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|9
1733290800000|2024-12-04 05:40:00|550.4|549.8|550.5|549.9|550.5|549.9|550.2|549.6|7
1733291700000|2024-12-04 05:55:00|550.4|549.8|550.5|549.9|550.5|549.9|550.2|549.6|2
1733292000000|2024-12-04 06:00:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|10
1733292300000|2024-12-04 06:05:00|550.6|550|550.2|549.6|550.6|550|550.2|549.6|6
1733292600000|2024-12-04 06:10:00|550|549.4|550|549.4|550.2|549.6|550|549.4|13
1733292900000|2024-12-04 06:15:00|||||||||1
1733293200000|2024-12-04 06:20:00|||||||||12
1733293500000|2024-12-04 06:25:00|||||||||3
1733293800000|2024-12-04 06:30:00|549.7|549.1|550|549.4|550|549.4|549.7|549.1|15
1733294100000|2024-12-04 06:35:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|29
1733294400000|2024-12-04 06:40:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|23
1733294700000|2024-12-04 06:45:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|9
1733295000000|2024-12-04 06:50:00|550.1|549.5|550.1|549.5|550.2|549.6|550|549.4|30
1733295300000|2024-12-04 06:55:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|4
1733295600000|2024-12-04 07:00:00|550.2|549.6|550.5|549.9|550.5|549.9|550|549.4|9
1733295900000|2024-12-04 07:05:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|15
1733296200000|2024-12-04 07:10:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|4
1733296500000|2024-12-04 07:15:00|550.4|549.8|550.2|549.6|550.4|549.8|550.2|549.6|2
1733296800000|2024-12-04 07:20:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|1
1733297100000|2024-12-04 07:25:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|1
1733297400000|2024-12-04 07:30:00|||||||||1
1733297700000|2024-12-04 07:35:00|||||||||6
1733298300000|2024-12-04 07:45:00|550|549.4|550|549.4|550.2|549.6|550|549.4|13
1733298900000|2024-12-04 07:55:00|549.8|549.2|549.9|549.3|550|549.4|549.8|549.2|16
1733299200000|2024-12-04 08:00:00|549.8|549.2|549.6|549|549.9|549.3|549.5|548.9|50
1733299500000|2024-12-04 08:05:00|549.5|548.9|549.9|549.3|550|549.4|549.5|548.9|12
1733299800000|2024-12-04 08:10:00|549.7|549.1|549.5|548.9|549.7|549.1|549.5|548.9|4
1733300100000|2024-12-04 08:15:00|549.4|548.8|549.4|548.8|549.5|548.9|549.2|548.6|18
1733300400000|2024-12-04 08:20:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|2
1733300700000|2024-12-04 08:25:00|549.5|548.9|549.2|548.6|549.5|548.9|549.2|548.6|5
1733301000000|2024-12-04 08:30:00|548.9|548.3|548.3|547.7|549|548.4|548.3|547.7|80
1733301300000|2024-12-04 08:35:00|548.2|547.6|548|547.4|548.5|547.9|548|547.4|86
1733301600000|2024-12-04 08:40:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|13
1733301900000|2024-12-04 08:45:00|547.9|547.3|547.3|546.7|547.9|547.3|547.3|546.7|103
1733302200000|2024-12-04 08:50:00|547.2|546.6|546.8|546.2|547.2|546.6|546.7|546.1|46
1733302500000|2024-12-04 08:55:00|546.7|546.1|547|546.4|547|546.4|546.7|546.1|23
1733302800000|2024-12-04 09:00:00|547.1|546.5|546.4|545.8|547.1|546.5|546.3|545.7|154
1733303100000|2024-12-04 09:05:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|31
1733303400000|2024-12-04 09:10:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|34
1733303700000|2024-12-04 09:15:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|21
1733304000000|2024-12-04 09:20:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|61
1733304300000|2024-12-04 09:25:00|546|545.4|546.1|545.5|546.3|545.7|545.8|545.2|61
1733304600000|2024-12-04 09:30:00|546.2|545.6|545.9|545.3|546.3|545.7|545.9|545.3|58
1733304900000|2024-12-04 09:35:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|13
1733305200000|2024-12-04 09:40:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|11
1733305500000|2024-12-04 09:45:00|546.3|545.7|547.3|546.7|547.8|547.2|546.3|545.7|93
1733305800000|2024-12-04 09:50:00|547.1|546.5|546|545.4|547.1|546.5|545.8|545.2|81
1733306100000|2024-12-04 09:55:00|545.8|545.2|545.8|545.2|546|545.4|545.5|544.9|70
1733306400000|2024-12-04 10:00:00|545.9|545.3|546.4|545.8|546.5|545.9|545.8|545.2|26
1733306700000|2024-12-04 10:05:00|546.5|545.9|546|545.4|546.5|545.9|546|545.4|18
1733307000000|2024-12-04 10:10:00|546.1|545.5|546|545.4|546.3|545.7|546|545.4|13
1733307300000|2024-12-04 10:15:00|546.3|545.7|546.3|545.7|546.6|546|546.3|545.7|14
1733307600000|2024-12-04 10:20:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|14
1733307900000|2024-12-04 10:25:00|546|545.4|545.5|544.9|546|545.4|545.5|544.9|13
1733308200000|2024-12-04 10:30:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|42
1733308500000|2024-12-04 10:35:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|9
1733308800000|2024-12-04 10:40:00|545.5|544.9|545.8|545.2|545.8|545.2|545.5|544.9|9
1733309100000|2024-12-04 10:45:00|545.7|545.1|545.8|545.2|545.8|545.2|545.5|544.9|12
1733309400000|2024-12-04 10:50:00|545.5|544.9|545.4|544.8|545.5|544.9|545.3|544.7|32
1733309700000|2024-12-04 10:55:00|545.3|544.7|545.5|544.9|545.7|545.1|545.3|544.7|9
1733310000000|2024-12-04 11:00:00|545.6|545|545.3|544.7|545.8|545.2|545.3|544.7|20
1733310300000|2024-12-04 11:05:00|545.4|544.8|545.3|544.7|545.5|544.9|545.3|544.7|9
1733310600000|2024-12-04 11:10:00|545|544.4|545|544.4|545.1|544.5|545|544.4|43
1733310900000|2024-12-04 11:15:00|||||||||3
1733311200000|2024-12-04 11:20:00|544.8|544.2|543.7|543.1|544.8|544.2|542.8|542.2|252
1733311500000|2024-12-04 11:25:00|543.5|542.9|543.5|542.9|543.8|543.2|543.5|542.9|38
1733311800000|2024-12-04 11:30:00|543.7|543.1|543.5|542.9|543.8|543.2|543.3|542.7|105
1733312100000|2024-12-04 11:35:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|49
1733312400000|2024-12-04 11:40:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|52
1733312700000|2024-12-04 11:45:00|544|543.4|544.5|543.9|544.8|544.2|544|543.4|89
1733313000000|2024-12-04 11:50:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|18
1733313300000|2024-12-04 11:55:00|545.1|544.5|544.9|544.3|545.1|544.5|544.8|544.2|19
1733313600000|2024-12-04 12:00:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|19
1733313900000|2024-12-04 12:05:00|||||||||2
1733314200000|2024-12-04 12:10:00|544.5|543.9|544|543.4|544.5|543.9|544|543.4|30
1733314500000|2024-12-04 12:15:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|34
1733314800000|2024-12-04 12:20:00|543.5|542.9|543.8|543.2|543.8|543.2|543.5|542.9|39
1733315100000|2024-12-04 12:25:00|544|543.4|544|543.4|544.3|543.7|544|543.4|25
1733315400000|2024-12-04 12:30:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|16
1733315700000|2024-12-04 12:35:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|25
1733316000000|2024-12-04 12:40:00|||||||||8
1733316300000|2024-12-04 12:45:00|544.3|543.7|543.9|543.3|544.3|543.7|543.8|543.2|64
1733316600000|2024-12-04 12:50:00|544|543.4|544.2|543.6|544.4|543.8|544|543.4|22
1733316900000|2024-12-04 12:55:00|544.3|543.7|544.3|543.7|545|544.4|544.2|543.6|86
1733317200000|2024-12-04 13:00:00|544|543.4|543.8|543.2|544.2|543.6|543.8|543.2|99
1733317500000|2024-12-04 13:05:00|544|543.4|544.7|544.1|545.5|544.9|544|543.4|190
1733317800000|2024-12-04 13:10:00|544.8|544.2|544.4|543.8|544.9|544.3|543.8|543.2|179
1733318100000|2024-12-04 13:15:00|544.5|543.9|544.3|543.7|544.7|544.1|544.3|543.7|69
1733318400000|2024-12-04 13:20:00|544.4|543.8|544.3|543.7|544.8|544.2|544.3|543.7|83
1733318700000|2024-12-04 13:25:00|544.2|543.6|544.3|543.7|544.3|543.7|543.6|543|174
1733319000000|2024-12-04 13:30:00|544.4|543.8|544.1|543.5|544.6|544|544.1|543.5|40
1733319300000|2024-12-04 13:35:00|544.2|543.6|544|543.4|544.3|543.7|543.8|543.2|84
1733319600000|2024-12-04 13:40:00|543.9|543.3|544.2|543.6|544.3|543.7|543.8|543.2|110
1733322600000|2024-12-04 14:30:00|544.3|543.7|544.8|544.2|546.8|546.2|543|542.4|1523
1733322900000|2024-12-04 14:35:00|545.3|544.7|547.3|546.7|547.4|546.8|544.5|543.9|574
1733323200000|2024-12-04 14:40:00|547.4|546.8|546.5|545.9|548|547.4|546.5|545.9|465
1733323500000|2024-12-04 14:45:00|546.3|545.7|546|545.4|546.8|546.2|545.8|545.2|379
1733323800000|2024-12-04 14:50:00|545.8|545.2|545.8|545.2|546.3|545.7|545|544.4|319
1733324100000|2024-12-04 14:55:00|545.5|544.9|547|546.4|547|546.4|545.5|544.9|289
1733324400000|2024-12-04 15:00:00|547.3|546.7|548.5|547.9|549|548.4|547.1|546.5|688
1733324700000|2024-12-04 15:05:00|548.4|547.8|547.8|547.2|548.5|547.9|547.7|547.1|525
1733325000000|2024-12-04 15:10:00|548|547.4|547.8|547.2|548.3|547.7|547|546.4|195
1733325300000|2024-12-04 15:15:00|547.5|546.9|546.8|546.2|547.8|547.2|546.5|545.9|255
1733325600000|2024-12-04 15:20:00|546.5|545.9|547.5|546.9|547.5|546.9|546.3|545.7|376
1733325900000|2024-12-04 15:25:00|547.3|546.7|547|546.4|547.5|546.9|546.5|545.9|207
1733326200000|2024-12-04 15:30:00|546.8|546.2|545.5|544.9|546.8|546.2|545.5|544.9|263
1733326500000|2024-12-04 15:35:00|545.3|544.7|544.5|543.9|546|545.4|544.3|543.7|337
1733326800000|2024-12-04 15:40:00|544.8|544.2|543.8|543.2|544.8|544.2|543.8|543.2|232
1733327100000|2024-12-04 15:45:00|543.6|543|542.5|541.9|543.8|543.2|542.5|541.9|398
1733327400000|2024-12-04 15:50:00|542.8|542.2|542.9|542.3|543.5|542.9|542.5|541.9|413
1733327700000|2024-12-04 15:55:00|542.8|542.2|542.5|541.9|543.5|542.9|542.3|541.7|448
1733328000000|2024-12-04 16:00:00|542.3|541.7|541.5|540.9|542.5|541.9|541.5|540.9|501
1733328300000|2024-12-04 16:05:00|541.7|541.1|542.3|541.7|542.5|541.9|541.7|541.1|253
1733328600000|2024-12-04 16:10:00|542|541.4|542|541.4|542|541.4|541.5|540.9|244
1733328900000|2024-12-04 16:15:00|541.8|541.2|542|541.4|542|541.4|541.5|540.9|322
1733329200000|2024-12-04 16:20:00|541.8|541.2|542.3|541.7|542.3|541.7|541.5|540.9|354
1733329500000|2024-12-04 16:25:00|542.5|541.9|542.3|541.7|542.5|541.9|542|541.4|225
1733329800000|2024-12-04 16:30:00|542.5|541.9|542.5|541.9|542.5|541.9|542.2|541.6|166
1733330100000|2024-12-04 16:35:00|542.3|541.7|543|542.4|543|542.4|542.3|541.7|288
1733330400000|2024-12-04 16:40:00|543.3|542.7|544|543.4|544|543.4|543|542.4|288
1733330700000|2024-12-04 16:45:00|544.3|543.7|544.5|543.9|544.5|543.9|544|543.4|286
1733331000000|2024-12-04 16:50:00|544.8|544.2|545.3|544.7|545.5|544.9|544.7|544.1|341
1733331300000|2024-12-04 16:55:00|545.2|544.6|545.5|544.9|545.5|544.9|544.5|543.9|122
1733331600000|2024-12-04 17:00:00|545.3|544.7|544.5|543.9|545.3|544.7|544.5|543.9|155
1733331900000|2024-12-04 17:05:00|544.8|544.2|544.5|543.9|545.3|544.7|544.5|543.9|360
1733332200000|2024-12-04 17:10:00|545|544.4|545.8|545.2|546.3|545.7|545|544.4|257
1733332500000|2024-12-04 17:15:00|545.5|544.9|546.8|546.2|547.3|546.7|545.5|544.9|379
1733332800000|2024-12-04 17:20:00|547|546.4|547.2|546.6|547.5|546.9|546.8|546.2|269
1733333100000|2024-12-04 17:25:00|547.3|546.7|547.5|546.9|547.5|546.9|547|546.4|200
1733333400000|2024-12-04 17:30:00|547.4|546.8|547.2|546.6|547.5|546.9|547.2|546.6|123
1733333700000|2024-12-04 17:35:00|547.5|546.9|547.5|546.9|547.5|546.9|547|546.4|163
1733334000000|2024-12-04 17:40:00|547.2|546.6|547|546.4|547.5|546.9|547|546.4|113
1733334300000|2024-12-04 17:45:00|547.2|546.6|547|546.4|547.3|546.7|546.8|546.2|170
1733334600000|2024-12-04 17:50:00|546.8|546.2|547|546.4|547.3|546.7|546.8|546.2|193
1733334900000|2024-12-04 17:55:00|547.2|546.6|547|546.4|547.5|546.9|547|546.4|120
1733335200000|2024-12-04 18:00:00|546.9|546.3|547|546.4|547|546.4|546.3|545.7|218
1733335500000|2024-12-04 18:05:00|547.2|546.6|547.5|546.9|547.7|547.1|547.2|546.6|209
1733335800000|2024-12-04 18:10:00|547.3|546.7|546.9|546.3|547.3|546.7|546.7|546.1|164
1733336100000|2024-12-04 18:15:00|547|546.4|547.8|547.2|547.8|547.2|547|546.4|273
1733336400000|2024-12-04 18:20:00|548|547.4|548|547.4|548.3|547.7|547.8|547.2|352
1733336700000|2024-12-04 18:25:00|548.1|547.5|548|547.4|548.5|547.9|548|547.4|90
1733337000000|2024-12-04 18:30:00|547.8|547.2|548|547.4|548.2|547.6|547.8|547.2|179
1733337300000|2024-12-04 18:35:00|548.1|547.5|549.3|548.7|549.5|548.9|548|547.4|152
1733337600000|2024-12-04 18:40:00|549.2|548.6|549.8|549.2|549.8|549.2|549.2|548.6|330
1733337900000|2024-12-04 18:45:00|549.9|549.3|549.5|548.9|549.9|549.3|549.3|548.7|477
1733338200000|2024-12-04 18:50:00|549.6|549|549.5|548.9|549.8|549.2|549.1|548.5|361
1733338500000|2024-12-04 18:55:00|549.3|548.7|549|548.4|549.3|548.7|548.5|547.9|147
1733338800000|2024-12-04 19:00:00|548.8|548.2|550|549.4|550.3|549.7|548.8|548.2|491
1733339100000|2024-12-04 19:05:00|550.3|549.7|549.5|548.9|550.3|549.7|549.5|548.9|513
1733339400000|2024-12-04 19:10:00|549.3|548.7|548.8|548.2|549.8|549.2|548.8|548.2|1742
1733339700000|2024-12-04 19:15:00|548.6|548|548.6|548|549|548.4|548.5|547.9|708
1733360400000|2024-12-05 01:00:00|547.5|546.9|547.8|547.2|548|547.4|546.8|546.2|159
1733360700000|2024-12-05 01:05:00|547.3|546.7|547.8|547.2|548.1|547.5|547.3|546.7|72
1733361000000|2024-12-05 01:10:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|32
1733361300000|2024-12-05 01:15:00|547.9|547.3|547.8|547.2|548.1|547.5|547.8|547.2|11
1733361600000|2024-12-05 01:20:00|548.1|547.5|548.1|547.5|548.1|547.5|547.9|547.3|12
1733361900000|2024-12-05 01:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|22
1733362200000|2024-12-05 01:30:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|11
1733362500000|2024-12-05 01:35:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|28
1733362800000|2024-12-05 01:40:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|4
1733363100000|2024-12-05 01:45:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|13
1733363400000|2024-12-05 01:50:00|||||||||2
1733363700000|2024-12-05 01:55:00|||||||||1
1733364000000|2024-12-05 02:00:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|8
1733364300000|2024-12-05 02:05:00|548.8|548.2|549.3|548.7|549.3|548.7|548.8|548.2|41
1733364600000|2024-12-05 02:10:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|13
1733364900000|2024-12-05 02:15:00|549.2|548.6|548.8|548.2|549.3|548.7|548.8|548.2|23
1733365200000|2024-12-05 02:20:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|4
1733365500000|2024-12-05 02:25:00|549.3|548.7|549.3|548.7|549.3|548.7|549.2|548.6|19
1733365800000|2024-12-05 02:30:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|13
1733366100000|2024-12-05 02:35:00|548.9|548.3|548.9|548.3|549.1|548.5|548.9|548.3|18
1733366400000|2024-12-05 02:40:00|548.8|548.2|548.9|548.3|549.1|548.5|548.8|548.2|5
1733366700000|2024-12-05 02:45:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|1
1733367000000|2024-12-05 02:50:00|548.9|548.3|548.8|548.2|548.9|548.3|548.8|548.2|1
1733367600000|2024-12-05 03:00:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|14
1733367900000|2024-12-05 03:05:00|548.9|548.3|548.8|548.2|548.9|548.3|548.8|548.2|7
1733368200000|2024-12-05 03:10:00|549.1|548.5|549.3|548.7|549.3|548.7|548.8|548.2|11
1733368500000|2024-12-05 03:15:00|549.2|548.6|548.9|548.3|549.3|548.7|548.9|548.3|21
1733368800000|2024-12-05 03:20:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|9
1733369100000|2024-12-05 03:25:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|9
1733369400000|2024-12-05 03:30:00|549.6|549|549.6|549|549.8|549.2|549.6|549|62
1733369700000|2024-12-05 03:35:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|14
1733370000000|2024-12-05 03:40:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|2
1733370300000|2024-12-05 03:45:00|||||||||1
1733370600000|2024-12-05 03:50:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|31
1733370900000|2024-12-05 03:55:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|3
1733371200000|2024-12-05 04:00:00|||||||||2
1733371500000|2024-12-05 04:05:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|4
1733371800000|2024-12-05 04:10:00|549.6|549|549.6|549|549.6|549|549.6|549|1
1733372400000|2024-12-05 04:20:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|2
1733373000000|2024-12-05 04:30:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|5
1733373300000|2024-12-05 04:35:00|||||||||3
1733373600000|2024-12-05 04:40:00|549.6|549|549.6|549|549.6|549|549.6|549|11
1733373900000|2024-12-05 04:45:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|17
1733374500000|2024-12-05 04:55:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|17
1733374800000|2024-12-05 05:00:00|||||||||5
1733375100000|2024-12-05 05:05:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|3
1733375400000|2024-12-05 05:10:00|||||||||4
1733375700000|2024-12-05 05:15:00|||||||||1
1733376000000|2024-12-05 05:20:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|21
1733376300000|2024-12-05 05:25:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|3
1733376600000|2024-12-05 05:30:00|549.6|549|549.6|549|549.8|549.2|549.4|548.8|25
1733376900000|2024-12-05 05:35:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|2
1733377200000|2024-12-05 05:40:00|||||||||15
1733377800000|2024-12-05 05:50:00|||||||||5
1733378100000|2024-12-05 05:55:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|7
1733378400000|2024-12-05 06:00:00|550.6|550|550.9|550.3|551.1|550.5|550.6|550|74
1733378700000|2024-12-05 06:05:00|551|550.4|551.4|550.8|551.4|550.8|551|550.4|24
1733379000000|2024-12-05 06:10:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|1
1733379300000|2024-12-05 06:15:00|551.6|551|551.6|551|551.6|551|551.6|551|12
1733379600000|2024-12-05 06:20:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|3
1733379900000|2024-12-05 06:25:00|||||||||5
1733380200000|2024-12-05 06:30:00|551.6|551|551.6|551|551.6|551|551.6|551|18
1733380500000|2024-12-05 06:35:00|||||||||9
1733381100000|2024-12-05 06:45:00|||||||||6
1733381400000|2024-12-05 06:50:00|552.1|551.5|552.1|551.5|552.3|551.7|552|551.4|179
1733381700000|2024-12-05 06:55:00|551.9|551.3|552.3|551.7|552.3|551.7|551.9|551.3|12
1733382000000|2024-12-05 07:00:00|||||||||15
1733382300000|2024-12-05 07:05:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|21
1733382600000|2024-12-05 07:10:00|551.8|551.2|552.1|551.5|552.1|551.5|551.8|551.2|55
1733382900000|2024-12-05 07:15:00|551.9|551.3|552.3|551.7|552.3|551.7|551.9|551.3|52
1733383200000|2024-12-05 07:20:00|552.1|551.5|551.8|551.2|552.3|551.7|551.8|551.2|20
1733383500000|2024-12-05 07:25:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|66
1733383800000|2024-12-05 07:30:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|22
1733384100000|2024-12-05 07:35:00|||||||||1
1733384400000|2024-12-05 07:40:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|14
1733384700000|2024-12-05 07:45:00|550.6|550|550.6|550|550.6|550|550.3|549.7|28
1733385000000|2024-12-05 07:50:00|||||||||6
1733385300000|2024-12-05 07:55:00|550.7|550.1|551.6|551|551.6|551|550.6|550|29
1733385600000|2024-12-05 08:00:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|85
1733385900000|2024-12-05 08:05:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|6
1733386200000|2024-12-05 08:10:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|26
1733386500000|2024-12-05 08:15:00|551.4|550.8|551.4|550.8|551.4|550.8|551.3|550.7|14
1733386800000|2024-12-05 08:20:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|10
1733387100000|2024-12-05 08:25:00|551.2|550.6|551.3|550.7|551.5|550.9|551.2|550.6|25
1733387400000|2024-12-05 08:30:00|551.4|550.8|551.3|550.7|551.4|550.8|551.3|550.7|13
1733387700000|2024-12-05 08:35:00|551.4|550.8|552.1|551.5|552.1|551.5|551.4|550.8|22
1733388000000|2024-12-05 08:40:00|551.9|551.3|552.3|551.7|552.3|551.7|551.9|551.3|77
1733388300000|2024-12-05 08:45:00|552.1|551.5|551.8|551.2|552.1|551.5|551.8|551.2|7
1733388600000|2024-12-05 08:50:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|51
1733388900000|2024-12-05 08:55:00|551.7|551.1|551.7|551.1|551.8|551.2|551.7|551.1|5
1733389200000|2024-12-05 09:00:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|31
1733389500000|2024-12-05 09:05:00|||||||||4
1733389800000|2024-12-05 09:10:00|||||||||3
1733390100000|2024-12-05 09:15:00|||||||||6
1733390400000|2024-12-05 09:20:00|||||||||15
1733390700000|2024-12-05 09:25:00|||||||||14
1733391000000|2024-12-05 09:30:00|||||||||3
1733391300000|2024-12-05 09:35:00|551.6|551|551.8|551.2|551.8|551.2|551.5|550.9|43
1733391600000|2024-12-05 09:40:00|||||||||37
1733391900000|2024-12-05 09:45:00|552.1|551.5|551.8|551.2|552.3|551.7|551.6|551|118
1733392200000|2024-12-05 09:50:00|552.1|551.5|552.6|552|552.8|552.2|551.9|551.3|172
1733392500000|2024-12-05 09:55:00|552.7|552.1|553.1|552.5|553.3|552.7|552.6|552|196
1733392800000|2024-12-05 10:00:00|552.8|552.2|553.1|552.5|553.3|552.7|552.8|552.2|87
1733393100000|2024-12-05 10:05:00|553.2|552.6|553.3|552.7|553.3|552.7|552.8|552.2|86
1733393400000|2024-12-05 10:10:00|553.6|553|553.7|553.1|554.1|553.5|553.6|553|173
1733393700000|2024-12-05 10:15:00|553.6|553|554.1|553.5|554.1|553.5|553.6|553|23
1733394000000|2024-12-05 10:20:00|||||||||36
1733394300000|2024-12-05 10:25:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|44
1733394600000|2024-12-05 10:30:00|553.3|552.7|553.6|553|553.6|553|553.1|552.5|48
1733394900000|2024-12-05 10:35:00|553.8|553.2|553.3|552.7|553.8|553.2|553.3|552.7|136
1733395200000|2024-12-05 10:40:00|553.1|552.5|552.6|552|553.1|552.5|552.4|551.8|19
1733395500000|2024-12-05 10:45:00|552.5|551.9|552.8|552.2|552.8|552.2|552.3|551.7|56
1733395800000|2024-12-05 10:50:00|552.7|552.1|552.8|552.2|552.9|552.3|552.4|551.8|29
1733396100000|2024-12-05 10:55:00|552.6|552|552.8|552.2|552.8|552.2|552.6|552|9
1733396400000|2024-12-05 11:00:00|552.7|552.1|553.1|552.5|553.1|552.5|552.6|552|23
1733396700000|2024-12-05 11:05:00|552.7|552.1|552.3|551.7|552.7|552.1|552.3|551.7|17
1733397000000|2024-12-05 11:10:00|552.2|551.6|552.1|551.5|552.3|551.7|552.1|551.5|24
1733397300000|2024-12-05 11:15:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|62
1733397600000|2024-12-05 11:20:00|552.3|551.7|552.8|552.2|553.1|552.5|552.3|551.7|129
1733397900000|2024-12-05 11:25:00|552.9|552.3|553.1|552.5|553.1|552.5|552.9|552.3|28
1733398200000|2024-12-05 11:30:00|553.3|552.7|553.9|553.3|554.1|553.5|552.9|552.3|156
1733398500000|2024-12-05 11:35:00|554.1|553.5|554.1|553.5|554.6|554|554.1|553.5|175
1733398800000|2024-12-05 11:40:00|553.9|553.3|553.3|552.7|554.1|553.5|553.3|552.7|125
1733399100000|2024-12-05 11:45:00|553.5|552.9|554.1|553.5|554.1|553.5|553.5|552.9|203
1733399400000|2024-12-05 11:50:00|554|553.4|554.1|553.5|554.1|553.5|554|553.4|13
1733399700000|2024-12-05 11:55:00|553.8|553.2|553.6|553|554|553.4|553.6|553|42
1733400000000|2024-12-05 12:00:00|553.3|552.7|553.8|553.2|553.8|553.2|553.2|552.6|81
1733400300000|2024-12-05 12:05:00|553.6|553|553.6|553|553.6|553|553.3|552.7|57
1733400600000|2024-12-05 12:10:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|24
1733400900000|2024-12-05 12:15:00|554.3|553.7|554.1|553.5|554.6|554|554.1|553.5|59
1733401200000|2024-12-05 12:20:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|47
1733401500000|2024-12-05 12:25:00|554.1|553.5|554|553.4|554.1|553.5|553.8|553.2|33
1733401800000|2024-12-05 12:30:00|553.9|553.3|553.6|553|553.9|553.3|553.3|552.7|44
1733402100000|2024-12-05 12:35:00|553.3|552.7|553.8|553.2|553.8|553.2|553.3|552.7|27
1733402400000|2024-12-05 12:40:00|554.1|553.5|553.8|553.2|554.1|553.5|553.8|553.2|41
1733402700000|2024-12-05 12:45:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|19
1733403000000|2024-12-05 12:50:00|554.2|553.6|554.1|553.5|554.2|553.6|553.8|553.2|28
1733403300000|2024-12-05 12:55:00|||||||||5
1733403600000|2024-12-05 13:00:00|554.2|553.6|553.1|552.5|554.3|553.7|553.1|552.5|221
1733403900000|2024-12-05 13:05:00|553.2|552.6|552.9|552.3|553.2|552.6|552.8|552.2|175
1733404200000|2024-12-05 13:10:00|553.1|552.5|553.4|552.8|553.4|552.8|553|552.4|94
1733404500000|2024-12-05 13:15:00|553.3|552.7|553.4|552.8|553.4|552.8|553.1|552.5|48
1733404800000|2024-12-05 13:20:00|553.3|552.7|552.4|551.8|553.4|552.8|551.9|551.3|142
1733405100000|2024-12-05 13:25:00|552.5|551.9|552.9|552.3|553|552.4|552.4|551.8|78
1733405400000|2024-12-05 13:30:00|553.1|552.5|552.6|552|553.1|552.5|552.6|552|132
1733405700000|2024-12-05 13:35:00|552.9|552.3|552.9|552.3|553.4|552.8|552.7|552.1|115
1733406000000|2024-12-05 13:40:00|553|552.4|553|552.4|553.4|552.8|552.9|552.3|164
1733409000000|2024-12-05 14:30:00|552.6|552|551.6|551|553.1|552.5|551.4|550.8|1805
1733409300000|2024-12-05 14:35:00|551.9|551.3|554.4|553.8|554.6|554|551.7|551.1|633
1733409600000|2024-12-05 14:40:00|554.6|554|554.6|554|555.4|554.8|554|553.4|714
1733409900000|2024-12-05 14:45:00|554.9|554.3|555.1|554.5|556.1|555.5|554.4|553.8|463
1733410200000|2024-12-05 14:50:00|555.3|554.7|555.3|554.7|555.6|555|554.8|554.2|267
1733410500000|2024-12-05 14:55:00|555.5|554.9|554.9|554.3|556.1|555.5|554.6|554|285
1733410800000|2024-12-05 15:00:00|555.1|554.5|553.4|552.8|555.3|554.7|553.1|552.5|506
1733411100000|2024-12-05 15:05:00|553.5|552.9|553.8|553.2|554.1|553.5|553.3|552.7|304
1733411400000|2024-12-05 15:10:00|553.7|553.1|554.3|553.7|554.3|553.7|553.6|553|184
1733411700000|2024-12-05 15:15:00|554.4|553.8|555.6|555|556.6|556|554.3|553.7|538
1733412000000|2024-12-05 15:20:00|555.4|554.8|554.2|553.6|555.6|555|554.1|553.5|229
1733412300000|2024-12-05 15:25:00|554.3|553.7|553.9|553.3|554.6|554|553.6|553|189
1733412600000|2024-12-05 15:30:00|554.1|553.5|554.1|553.5|554.6|554|553.6|553|403
1733412900000|2024-12-05 15:35:00|554.3|553.7|554.3|553.7|554.3|553.7|553.9|553.3|108
1733413200000|2024-12-05 15:40:00|554.4|553.8|554.1|553.5|554.6|554|553.4|552.8|188
1733413500000|2024-12-05 15:45:00|553.9|553.3|555.6|555|555.8|555.2|553.9|553.3|249
1733413800000|2024-12-05 15:50:00|555.8|555.2|556.4|555.8|556.8|556.2|555.7|555.1|279
1733414100000|2024-12-05 15:55:00|556.6|556|556.1|555.5|556.6|556|555.8|555.2|228
1733414400000|2024-12-05 16:00:00|556.4|555.8|556.6|556|556.6|556|556.3|555.7|338
1733414700000|2024-12-05 16:05:00|556.5|555.9|555.6|555|557.1|556.5|555.6|555|408
1733415000000|2024-12-05 16:10:00|555.4|554.8|556.6|556|556.8|556.2|555.1|554.5|218
1733415300000|2024-12-05 16:15:00|556.8|556.2|556.6|556|557.1|556.5|556.3|555.7|231
1733415600000|2024-12-05 16:20:00|556.4|555.8|556.8|556.2|557.1|556.5|555.3|554.7|285
1733415900000|2024-12-05 16:25:00|556.9|556.3|557.1|556.5|557.3|556.7|556.8|556.2|181
1733416200000|2024-12-05 16:30:00|556.8|556.2|556.6|556|556.9|556.3|556|555.4|409
1733416500000|2024-12-05 16:35:00|556.5|555.9|556.3|555.7|556.8|556.2|556.1|555.5|171
1733416800000|2024-12-05 16:40:00|556.4|555.8|556.3|555.7|556.8|556.2|556.3|555.7|159
1733417100000|2024-12-05 16:45:00|556.1|555.5|556.1|555.5|556.3|555.7|555.3|554.7|249
1733417400000|2024-12-05 16:50:00|556|555.4|555.8|555.2|556.6|556|555.8|555.2|163
1733417700000|2024-12-05 16:55:00|556|555.4|556.6|556|556.9|556.3|555.8|555.2|111
1733418000000|2024-12-05 17:00:00|556.4|555.8|556.3|555.7|556.6|556|555.8|555.2|120
1733418300000|2024-12-05 17:05:00|556.2|555.6|556.8|556.2|556.8|556.2|555.8|555.2|192
1733418600000|2024-12-05 17:10:00|557.1|556.5|558.3|557.7|558.6|558|556.8|556.2|303
1733418900000|2024-12-05 17:15:00|558.6|558|558.8|558.2|558.8|558.2|558.3|557.7|179
1733419200000|2024-12-05 17:20:00|558.6|558|559.3|558.7|559.6|559|558.6|558|396
1733419500000|2024-12-05 17:25:00|559.6|559|559.6|559|559.6|559|559.1|558.5|151
1733419800000|2024-12-05 17:30:00|559.4|558.8|559.1|558.5|559.6|559|559.1|558.5|171
1733420100000|2024-12-05 17:35:00|558.8|558.2|558.1|557.5|558.8|558.2|557.8|557.2|184
1733420400000|2024-12-05 17:40:00|557.8|557.2|557.1|556.5|557.8|557.2|556.8|556.2|240
1733420700000|2024-12-05 17:45:00|557.3|556.7|557.6|557|557.8|557.2|557.3|556.7|106
1733421000000|2024-12-05 17:50:00|557.7|557.1|558.1|557.5|558.1|557.5|557.7|557.1|65
1733421300000|2024-12-05 17:55:00|558.3|557.7|558.6|558|558.6|558|558.3|557.7|116
1733421600000|2024-12-05 18:00:00|558.3|557.7|558.6|558|558.8|558.2|558.1|557.5|192
1733421900000|2024-12-05 18:05:00|558.8|558.2|558.5|557.9|558.8|558.2|558.3|557.7|94
1733422200000|2024-12-05 18:10:00|558.3|557.7|558.3|557.7|558.3|557.7|558.1|557.5|50
1733422500000|2024-12-05 18:15:00|558.1|557.5|558.1|557.5|558.6|558|558.1|557.5|161
1733422800000|2024-12-05 18:20:00|557.8|557.2|558.1|557.5|558.1|557.5|557.8|557.2|107
1733423100000|2024-12-05 18:25:00|557.8|557.2|558.5|557.9|558.5|557.9|557.8|557.2|1084
1733423400000|2024-12-05 18:30:00|558.6|558|558.8|558.2|558.8|558.2|558.6|558|155
1733423700000|2024-12-05 18:35:00|558.6|558|558.8|558.2|558.8|558.2|558.3|557.7|234
1733424000000|2024-12-05 18:40:00|558.7|558.1|559.3|558.7|559.3|558.7|558.6|558|136
1733424300000|2024-12-05 18:45:00|559.1|558.5|559.2|558.6|559.5|558.9|559.1|558.5|244
1733424600000|2024-12-05 18:50:00|559.3|558.7|559.5|558.9|559.6|559|558.8|558.2|307
1733424900000|2024-12-05 18:55:00|559.3|558.7|560|559.4|560|559.4|559.3|558.7|448
1733425200000|2024-12-05 19:00:00|560.3|559.7|561.3|560.7|561.5|560.9|559.8|559.2|1241
1733425500000|2024-12-05 19:05:00|561|560.4|560|559.4|561|560.4|559.8|559.2|1015
1733425800000|2024-12-05 19:10:00|560.1|559.5|559.6|559|560.1|559.5|559.1|558.5|1934
1733426100000|2024-12-05 19:15:00|559.8|559.2|559.6|559|560.1|559.5|559.3|558.7|773
1733446800000|2024-12-06 01:00:00|559.4|558.8|558.7|558.1|559.7|559.1|558.1|557.5|235
1733447100000|2024-12-06 01:05:00|558.6|558|559.1|558.5|559.1|558.5|558.6|558|45
1733447400000|2024-12-06 01:10:00|558.8|558.2|559.1|558.5|559.2|558.6|558.8|558.2|45
1733447700000|2024-12-06 01:15:00|559.2|558.6|559|558.4|559.2|558.6|558.8|558.2|31
1733448000000|2024-12-06 01:20:00|559.1|558.5|559|558.4|559.1|558.5|558.8|558.2|17
1733448300000|2024-12-06 01:25:00|559.1|558.5|559|558.4|559.3|558.7|559|558.4|21
1733448600000|2024-12-06 01:30:00|558.8|558.2|559.3|558.7|559.3|558.7|558.8|558.2|9
1733448900000|2024-12-06 01:35:00|559.6|559|559.7|559.1|559.7|559.1|559.6|559|14
1733449200000|2024-12-06 01:40:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|19
1733449500000|2024-12-06 01:45:00|559.5|558.9|559.3|558.7|559.6|559|559.3|558.7|9
1733449800000|2024-12-06 01:50:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|19
1733450100000|2024-12-06 01:55:00|559.5|558.9|559.3|558.7|559.6|559|559.3|558.7|11
1733450400000|2024-12-06 02:00:00|||||||||5
1733450700000|2024-12-06 02:05:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|42
1733451000000|2024-12-06 02:10:00|559.3|558.7|559.3|558.7|559.3|558.7|559.3|558.7|11
1733451300000|2024-12-06 02:15:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|10
1733451600000|2024-12-06 02:20:00|558.8|558.2|559.1|558.5|559.1|558.5|558.8|558.2|14
1733451900000|2024-12-06 02:25:00|||||||||4
1733452200000|2024-12-06 02:30:00|559.3|558.7|559.1|558.5|559.3|558.7|559.1|558.5|31
1733452500000|2024-12-06 02:35:00|558.8|558.2|558.8|558.2|559.1|558.5|558.8|558.2|23
1733452800000|2024-12-06 02:40:00|559|558.4|558.8|558.2|559.1|558.5|558.8|558.2|3
1733453100000|2024-12-06 02:45:00|559|558.4|558.8|558.2|559|558.4|558.8|558.2|15
1733453400000|2024-12-06 02:50:00|||||||||6
1733453700000|2024-12-06 02:55:00|559.1|558.5|559.3|558.7|559.3|558.7|559.1|558.5|28
1733454000000|2024-12-06 03:00:00|559.5|558.9|559.8|559.2|559.8|559.2|559.5|558.9|29
1733454300000|2024-12-06 03:05:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|5
1733454600000|2024-12-06 03:10:00|560.1|559.5|560.3|559.7|560.3|559.7|560.1|559.5|19
1733454900000|2024-12-06 03:15:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|3
1733455200000|2024-12-06 03:20:00|||||||||2
1733455500000|2024-12-06 03:25:00|||||||||14
1733455800000|2024-12-06 03:30:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|11
1733456100000|2024-12-06 03:35:00|560.3|559.7|560.3|559.7|560.4|559.8|560.3|559.7|18
1733456400000|2024-12-06 03:40:00|560.1|559.5|560.1|559.5|560.1|559.5|560.1|559.5|10
1733456700000|2024-12-06 03:45:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|5
1733457000000|2024-12-06 03:50:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|5
1733457300000|2024-12-06 03:55:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|4
1733457600000|2024-12-06 04:00:00|559.8|559.2|560.1|559.5|560.1|559.5|559.7|559.1|11
1733457900000|2024-12-06 04:05:00|559.9|559.3|559.9|559.3|559.9|559.3|559.9|559.3|2
1733458200000|2024-12-06 04:10:00|560.1|559.5|559.6|559|560.1|559.5|559.4|558.8|83
1733458800000|2024-12-06 04:20:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|2
1733459100000|2024-12-06 04:25:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|5
1733459400000|2024-12-06 04:30:00|559.9|559.3|559.6|559|560.1|559.5|559.6|559|13
1733459700000|2024-12-06 04:35:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|3
1733460000000|2024-12-06 04:40:00|559.9|559.3|560|559.4|560|559.4|559.9|559.3|5
1733460300000|2024-12-06 04:45:00|559.9|559.3|559.9|559.3|560|559.4|559.9|559.3|4
1733460900000|2024-12-06 04:55:00|560|559.4|560|559.4|560.1|559.5|560|559.4|5
1733461200000|2024-12-06 05:00:00|559.9|559.3|559.7|559.1|560|559.4|559.6|559|57
1733461500000|2024-12-06 05:05:00|||||||||1
1733461800000|2024-12-06 05:10:00|559.8|559.2|559.7|559.1|559.8|559.2|559.6|559|6
1733462100000|2024-12-06 05:15:00|559.8|559.2|559.7|559.1|559.8|559.2|559.7|559.1|3
1733462400000|2024-12-06 05:20:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|0
1733462700000|2024-12-06 05:25:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|2
1733463000000|2024-12-06 05:30:00|560|559.4|559.9|559.3|560|559.4|559.7|559.1|9
1733463300000|2024-12-06 05:35:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|2
1733463600000|2024-12-06 05:40:00|560|559.4|560|559.4|560|559.4|559.9|559.3|0
1733463900000|2024-12-06 05:45:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|0
1733464200000|2024-12-06 05:50:00|||||||||10
1733464500000|2024-12-06 05:55:00|||||||||1
1733464800000|2024-12-06 06:00:00|||||||||3
1733465100000|2024-12-06 06:05:00|560.2|559.6|560.1|559.5|560.4|559.8|560.1|559.5|52
1733465400000|2024-12-06 06:10:00|||||||||9
1733465700000|2024-12-06 06:15:00|||||||||2
1733466000000|2024-12-06 06:20:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|11
1733466300000|2024-12-06 06:25:00|560.4|559.8|560.4|559.8|560.4|559.8|560.1|559.5|91
1733466600000|2024-12-06 06:30:00|560.6|560|560.6|560|560.6|560|560.4|559.8|31
1733466900000|2024-12-06 06:35:00|560.5|559.9|560.1|559.5|560.5|559.9|560.1|559.5|47
1733467200000|2024-12-06 06:40:00|||||||||1
1733467500000|2024-12-06 06:45:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|28
1733467800000|2024-12-06 06:50:00|||||||||1
1733468100000|2024-12-06 06:55:00|559.9|559.3|559.9|559.3|559.9|559.3|559.9|559.3|10
1733468400000|2024-12-06 07:00:00|559.6|559|559.6|559|559.6|559|559.6|559|51
1733468700000|2024-12-06 07:05:00|559.4|558.8|559.1|558.5|559.4|558.8|559.1|558.5|66
1733469000000|2024-12-06 07:10:00|559.4|558.8|559.6|559|559.6|559|559.4|558.8|23
1733469300000|2024-12-06 07:15:00|||||||||29
1733469600000|2024-12-06 07:20:00|559.4|558.8|559.4|558.8|559.5|558.9|559.4|558.8|17
1733470200000|2024-12-06 07:30:00|559.5|558.9|559.9|559.3|559.9|559.3|559.5|558.9|6
1733470500000|2024-12-06 07:35:00|559.7|559.1|559.1|558.5|559.7|559.1|559.1|558.5|32
1733470800000|2024-12-06 07:40:00|559|558.4|559.4|558.8|559.4|558.8|558.9|558.3|53
1733471100000|2024-12-06 07:45:00|559.5|558.9|559.4|558.8|559.5|558.9|559.4|558.8|1
1733471400000|2024-12-06 07:50:00|559.5|558.9|559.5|558.9|559.6|559|559.5|558.9|9
1733471700000|2024-12-06 07:55:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|13
1733472000000|2024-12-06 08:00:00|559.6|559|559.1|558.5|559.6|559|559.1|558.5|26
1733472300000|2024-12-06 08:05:00|559.4|558.8|559.4|558.8|559.4|558.8|559.2|558.6|12
1733472600000|2024-12-06 08:10:00|559.5|558.9|559.6|559|559.6|559|559.5|558.9|5
1733472900000|2024-12-06 08:15:00|||||||||5
1733473200000|2024-12-06 08:20:00|||||||||3
1733473500000|2024-12-06 08:25:00|559.9|559.3|559.9|559.3|560.1|559.5|559.9|559.3|59
1733473800000|2024-12-06 08:30:00|560|559.4|560|559.4|560|559.4|559.9|559.3|22
1733474100000|2024-12-06 08:35:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|4
1733474400000|2024-12-06 08:40:00|||||||||4
1733474700000|2024-12-06 08:45:00|560.4|559.8|560.4|559.8|560.6|560|560.4|559.8|16
1733475000000|2024-12-06 08:50:00|560.6|560|560.6|560|560.6|560|560.6|560|47
1733475300000|2024-12-06 08:55:00|560.4|559.8|560.9|560.3|560.9|560.3|560.4|559.8|47
1733475600000|2024-12-06 09:00:00|561.1|560.5|561.1|560.5|561.1|560.5|561|560.4|49
1733475900000|2024-12-06 09:05:00|561.4|560.8|561.1|560.5|561.4|560.8|561.1|560.5|74
1733476200000|2024-12-06 09:10:00|561.4|560.8|561.4|560.8|561.6|561|561.4|560.8|117
1733476500000|2024-12-06 09:15:00|561.5|560.9|561.5|560.9|561.6|561|561.4|560.8|64
1733476800000|2024-12-06 09:20:00|561.4|560.8|560.7|560.1|561.6|561|560.6|560|142
1733477100000|2024-12-06 09:25:00|560.8|560.2|560.6|560|560.9|560.3|560.6|560|5
1733477400000|2024-12-06 09:30:00|560.7|560.1|560.1|559.5|560.8|560.2|560.1|559.5|18
1733477700000|2024-12-06 09:35:00|560.2|559.6|560.1|559.5|560.4|559.8|560.1|559.5|7
1733478000000|2024-12-06 09:40:00|559.9|559.3|559.7|559.1|559.9|559.3|559.6|559|25
1733478300000|2024-12-06 09:45:00|559.6|559|558.7|558.1|559.6|559|557.7|557.1|169
1733478600000|2024-12-06 09:50:00|558.6|558|558.6|558|558.9|558.3|558.6|558|45
1733478900000|2024-12-06 09:55:00|558.5|557.9|558.4|557.8|558.9|558.3|558.4|557.8|75
1733479200000|2024-12-06 10:00:00|558.6|558|558.4|557.8|558.7|558.1|558.4|557.8|11
1733479500000|2024-12-06 10:05:00|558.5|557.9|557.9|557.3|558.5|557.9|557.9|557.3|31
1733479800000|2024-12-06 10:10:00|557.7|557.1|557.4|556.8|557.9|557.3|557.4|556.8|48
1733480100000|2024-12-06 10:15:00|557.3|556.7|557.6|557|558.1|557.5|557.3|556.7|86
1733480400000|2024-12-06 10:20:00|557.4|556.8|557.6|557|557.6|557|557.2|556.6|27
1733480700000|2024-12-06 10:25:00|557.9|557.3|557.9|557.3|557.9|557.3|557.5|556.9|52
1733481000000|2024-12-06 10:30:00|558.2|557.6|557.5|556.9|558.4|557.8|557.5|556.9|64
1733481300000|2024-12-06 10:35:00|557.6|557|557.5|556.9|557.6|557|557.4|556.8|82
1733481600000|2024-12-06 10:40:00|557.6|557|557.5|556.9|558.1|557.5|557.4|556.8|63
1733481900000|2024-12-06 10:45:00|557.4|556.8|557.4|556.8|557.6|557|557.3|556.7|68
1733482200000|2024-12-06 10:50:00|557.3|556.7|556.9|556.3|557.4|556.8|556.8|556.2|52
1733482500000|2024-12-06 10:55:00|557|556.4|556.9|556.3|557|556.4|556.6|556|48
1733482800000|2024-12-06 11:00:00|557|556.4|557.3|556.7|557.6|557|557|556.4|84
1733483100000|2024-12-06 11:05:00|557.2|556.6|557.4|556.8|557.7|557.1|557.1|556.5|24
1733483400000|2024-12-06 11:10:00|557.1|556.5|556.9|556.3|557.1|556.5|556.8|556.2|50
1733483700000|2024-12-06 11:15:00|557|556.4|556.8|556.2|557|556.4|556.7|556.1|35
1733484000000|2024-12-06 11:20:00|556.9|556.3|557.4|556.8|557.4|556.8|556.6|556|44
1733484300000|2024-12-06 11:25:00|557.3|556.7|557.4|556.8|557.4|556.8|557.3|556.7|9
1733484600000|2024-12-06 11:30:00|557.5|556.9|557.4|556.8|557.6|557|557.4|556.8|18
1733484900000|2024-12-06 11:35:00|557.7|557.1|557.6|557|557.7|557.1|557.6|557|19
1733485200000|2024-12-06 11:40:00|557.4|556.8|557.4|556.8|557.4|556.8|557.4|556.8|23
1733485500000|2024-12-06 11:45:00|||||||||4
1733485800000|2024-12-06 11:50:00|557.6|557|558.1|557.5|558.1|557.5|557.6|557|72
1733486100000|2024-12-06 11:55:00|558.4|557.8|558.7|558.1|558.9|558.3|558.4|557.8|273
1733486400000|2024-12-06 12:00:00|558.5|557.9|559.1|558.5|559.2|558.6|558.4|557.8|146
1733486700000|2024-12-06 12:05:00|558.9|558.3|558.1|557.5|559|558.4|557.9|557.3|77
1733487000000|2024-12-06 12:10:00|557.8|557.2|557.9|557.3|557.9|557.3|557.8|557.2|11
1733487300000|2024-12-06 12:15:00|558.1|557.5|558.4|557.8|558.6|558|558.1|557.5|62
1733487600000|2024-12-06 12:20:00|558.5|557.9|558.3|557.7|558.9|558.3|558.1|557.5|39
1733487900000|2024-12-06 12:25:00|558.4|557.8|559.3|558.7|559.4|558.8|558.4|557.8|44
1733488200000|2024-12-06 12:30:00|559.2|558.6|560.1|559.5|560.1|559.5|559.1|558.5|197
1733488500000|2024-12-06 12:35:00|560|559.4|559.9|559.3|560.1|559.5|559.7|559.1|23
1733488800000|2024-12-06 12:40:00|559.8|559.2|560.2|559.6|560.2|559.6|559.6|559|89
1733489100000|2024-12-06 12:45:00|560.4|559.8|560.6|560|561.4|560.8|560.4|559.8|261
1733489400000|2024-12-06 12:50:00|560.7|560.1|560.9|560.3|560.9|560.3|560|559.4|77
1733489700000|2024-12-06 12:55:00|560.8|560.2|560.4|559.8|560.9|560.3|560.2|559.6|42
1733490000000|2024-12-06 13:00:00|560.2|559.6|560.4|559.8|560.8|560.2|560.2|559.6|85
1733490300000|2024-12-06 13:05:00|560.3|559.7|560.4|559.8|560.8|560.2|560.3|559.7|113
1733490600000|2024-12-06 13:10:00|560.5|559.9|560.7|560.1|560.9|560.3|560.5|559.9|38
1733490900000|2024-12-06 13:15:00|560.9|560.3|560.9|560.3|560.9|560.3|560.7|560.1|51
1733491200000|2024-12-06 13:20:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|50
1733491500000|2024-12-06 13:25:00|560.7|560.1|560.7|560.1|561.1|560.5|560.4|559.8|142
1733491800000|2024-12-06 13:30:00|560.4|559.8|560.4|559.8|560.7|560.1|560.2|559.6|110
1733492100000|2024-12-06 13:35:00|560.7|560.1|560.8|560.2|560.9|560.3|560.3|559.7|62
1733492400000|2024-12-06 13:40:00|560.7|560.1|560.9|560.3|561.2|560.6|560.7|560.1|87
1733495400000|2024-12-06 14:30:00|561.2|560.6|558.7|558.1|561.4|560.8|556.9|556.3|1661
1733495700000|2024-12-06 14:35:00|558.4|557.8|556.7|556.1|558.7|558.1|556|555.4|547
1733496000000|2024-12-06 14:40:00|556.9|556.3|557.9|557.3|558.2|557.6|556|555.4|511
1733496300000|2024-12-06 14:45:00|557.8|557.2|558|557.4|559.7|559.1|557.7|557.1|480
1733496600000|2024-12-06 14:50:00|558.1|557.5|556.1|555.5|558.1|557.5|555.9|555.3|558
1733496900000|2024-12-06 14:55:00|556.2|555.6|556.3|555.7|556.7|556.1|556.2|555.6|388
1733497200000|2024-12-06 15:00:00|556.2|555.6|556.7|556.1|557.4|556.8|555.9|555.3|672
1733497500000|2024-12-06 15:05:00|556.8|556.2|557.9|557.3|558|557.4|556.4|555.8|369
1733497800000|2024-12-06 15:10:00|557.7|557.1|555.9|555.3|557.7|557.1|555.9|555.3|607
1733498100000|2024-12-06 15:15:00|555.7|555.1|556.7|556.1|556.9|556.3|554.4|553.8|611
1733498400000|2024-12-06 15:20:00|556.6|556|556.4|555.8|556.7|556.1|555.9|555.3|399
1733498700000|2024-12-06 15:25:00|556.6|556|556.6|556|556.7|556.1|555.9|555.3|288
1733499000000|2024-12-06 15:30:00|556.4|555.8|556.7|556.1|557.9|557.3|555.9|555.3|334
1733499300000|2024-12-06 15:35:00|556.9|556.3|557|556.4|557.6|557|556.7|556.1|300
1733499600000|2024-12-06 15:40:00|556.9|556.3|556.4|555.8|556.9|556.3|555.9|555.3|227
1733499900000|2024-12-06 15:45:00|556.6|556|557.7|557.1|557.7|557.1|556.4|555.8|367
1733500200000|2024-12-06 15:50:00|557.6|557|557.6|557|558.3|557.7|556.9|556.3|273
1733500500000|2024-12-06 15:55:00|557.7|557.1|557.9|557.3|558.4|557.8|557.6|557|265
1733500800000|2024-12-06 16:00:00|558|557.4|557.6|557|558.1|557.5|557.4|556.8|236
1733501100000|2024-12-06 16:05:00|557.9|557.3|558.1|557.5|558.4|557.8|557.6|557|219
1733501400000|2024-12-06 16:10:00|557.9|557.3|557.9|557.3|558.2|557.6|557.6|557|202
1733501700000|2024-12-06 16:15:00|558.4|557.8|558.1|557.5|558.6|558|557.9|557.3|712
1733502000000|2024-12-06 16:20:00|558.4|557.8|558.1|557.5|558.6|558|558.1|557.5|157
1733502300000|2024-12-06 16:25:00|558|557.4|558.1|557.5|558.6|558|557.8|557.2|182
1733502600000|2024-12-06 16:30:00|558.4|557.8|558.1|557.5|558.4|557.8|557.8|557.2|206
1733502900000|2024-12-06 16:35:00|558.5|557.9|558.4|557.8|559.1|558.5|558.1|557.5|209
1733503200000|2024-12-06 16:40:00|558.6|558|558.4|557.8|559.1|558.5|558.4|557.8|297
1733503500000|2024-12-06 16:45:00|558.6|558|558.2|557.6|558.6|558|557.9|557.3|134
1733503800000|2024-12-06 16:50:00|558.1|557.5|558.9|558.3|559.4|558.8|557.9|557.3|260
1733504100000|2024-12-06 16:55:00|559.1|558.5|558.9|558.3|559.3|558.7|558.4|557.8|175
1733504400000|2024-12-06 17:00:00|558.8|558.2|558.7|558.1|559.1|558.5|558.4|557.8|187
1733504700000|2024-12-06 17:05:00|558.6|558|558.9|558.3|558.9|558.3|558.6|558|104
1733505000000|2024-12-06 17:10:00|559.1|558.5|559.9|559.3|560.5|559.9|559.1|558.5|471
1733505300000|2024-12-06 17:15:00|559.6|559|559.1|558.5|559.6|559|558.9|558.3|188
1733505600000|2024-12-06 17:20:00|559.2|558.6|559.8|559.2|560.3|559.7|559.1|558.5|626
1733505900000|2024-12-06 17:25:00|559.7|559.1|559.6|559|559.9|559.3|559.3|558.7|167
1733506200000|2024-12-06 17:30:00|559.9|559.3|560.1|559.5|560.6|560|559.8|559.2|204
1733506500000|2024-12-06 17:35:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|205
1733506800000|2024-12-06 17:40:00|559.9|559.3|559.3|558.7|559.9|559.3|559.1|558.5|186
1733507100000|2024-12-06 17:45:00|559.4|558.8|560.1|559.5|560.1|559.5|559.3|558.7|141
1733507400000|2024-12-06 17:50:00|559.8|559.2|560.3|559.7|560.3|559.7|559.8|559.2|147
1733507700000|2024-12-06 17:55:00|560.4|559.8|560.4|559.8|560.9|560.3|560.1|559.5|969
1733508000000|2024-12-06 18:00:00|560.3|559.7|559.9|559.3|560.6|560|559.8|559.2|77
1733508300000|2024-12-06 18:05:00|560.1|559.5|559.9|559.3|560.1|559.5|559.8|559.2|142
1733508600000|2024-12-06 18:10:00|559.8|559.2|560.1|559.5|560.1|559.5|559.6|559|231
1733508900000|2024-12-06 18:15:00|560|559.4|559.4|558.8|560.1|559.5|559.3|558.7|169
1733509200000|2024-12-06 18:20:00|559.1|558.5|559.1|558.5|559.1|558.5|558.9|558.3|253
1733509500000|2024-12-06 18:25:00|558.9|558.3|558.1|557.5|559.1|558.5|558.1|557.5|307
1733509800000|2024-12-06 18:30:00|558.2|557.6|558.4|557.8|558.4|557.8|557.9|557.3|145
1733510100000|2024-12-06 18:35:00|558.6|558|557.9|557.3|558.6|558|557.7|557.1|241
1733510400000|2024-12-06 18:40:00|557.7|557.1|557.9|557.3|558|557.4|557.6|557|69
1733510700000|2024-12-06 18:45:00|558.2|557.6|558.6|558|558.6|558|558.1|557.5|152
1733511000000|2024-12-06 18:50:00|558.7|558.1|558.9|558.3|558.9|558.3|558.4|557.8|248
1733511300000|2024-12-06 18:55:00|558.7|558.1|559.1|558.5|559.1|558.5|558.6|558|179
1733511600000|2024-12-06 19:00:00|559.2|558.6|559.7|559.1|559.7|559.1|559.1|558.5|316
1733511900000|2024-12-06 19:05:00|559.6|559|559.2|558.6|559.7|559.1|559.1|558.5|470
1733512200000|2024-12-06 19:10:00|559.4|558.8|558.4|557.8|559.4|558.8|558.4|557.8|2679
1733512500000|2024-12-06 19:15:00|558.6|558|557.4|556.8|558.6|558|557.4|556.8|1017
1733706000000|2024-12-09 01:00:00|558.3|557.7|556.7|556.1|558.5|557.9|555.3|554.7|395
1733706300000|2024-12-09 01:05:00|556.8|556.2|557.5|556.9|557.8|557.2|556.6|556|133
1733706600000|2024-12-09 01:10:00|557.6|557|558|557.4|558.1|557.5|557.6|557|41
1733706900000|2024-12-09 01:15:00|557.9|557.3|558.1|557.5|558.1|557.5|557.6|557|29
1733707200000|2024-12-09 01:20:00|558.2|557.6|558.6|558|558.6|558|558.2|557.6|55
1733707500000|2024-12-09 01:25:00|558.8|558.2|558.8|558.2|558.8|558.2|558.6|558|44
1733707800000|2024-12-09 01:30:00|559|558.4|559.3|558.7|559.3|558.7|558.8|558.2|28
1733708100000|2024-12-09 01:35:00|559.6|559|560.1|559.5|560.1|559.5|559.5|558.9|50
1733708400000|2024-12-09 01:40:00|560|559.4|560.1|559.5|560.1|559.5|559.8|559.2|81
1733708700000|2024-12-09 01:45:00|559.8|559.2|559.5|558.9|559.8|559.2|559.3|558.7|30
1733709000000|2024-12-09 01:50:00|559.3|558.7|559.6|559|559.8|559.2|559.3|558.7|37
1733709300000|2024-12-09 01:55:00|559.5|558.9|559.8|559.2|559.8|559.2|559.5|558.9|32
1733709600000|2024-12-09 02:00:00|560.1|559.5|559.8|559.2|560.1|559.5|559.8|559.2|26
1733709900000|2024-12-09 02:05:00|560.1|559.5|559.8|559.2|560.1|559.5|559.8|559.2|14
1733710200000|2024-12-09 02:10:00|560|559.4|560|559.4|560|559.4|559.8|559.2|21
1733710500000|2024-12-09 02:15:00|560.1|559.5|560.1|559.5|560.1|559.5|559.8|559.2|20
1733710800000|2024-12-09 02:20:00|559.8|559.2|560.6|560|560.6|560|559.8|559.2|78
1733711100000|2024-12-09 02:25:00|560.5|559.9|560.6|560|560.6|560|560.3|559.7|31
1733711400000|2024-12-09 02:30:00|560.7|560.1|560.8|560.2|561.1|560.5|560.6|560|57
1733711700000|2024-12-09 02:35:00|560.6|560|560.6|560|560.7|560.1|560.6|560|10
1733712000000|2024-12-09 02:40:00|560.5|559.9|560.1|559.5|560.6|560|560.1|559.5|28
1733712300000|2024-12-09 02:45:00|559.9|559.3|559.6|559|560.1|559.5|559.6|559|21
1733712600000|2024-12-09 02:50:00|559.3|558.7|559.4|558.8|559.5|558.9|559.3|558.7|6
1733712900000|2024-12-09 02:55:00|559.5|558.9|559.6|559|559.6|559|559.5|558.9|4
1733713200000|2024-12-09 03:00:00|559.8|559.2|559.8|559.2|559.9|559.3|559.6|559|11
1733713500000|2024-12-09 03:05:00|559.7|559.1|559.7|559.1|559.8|559.2|559.6|559|7
1733713800000|2024-12-09 03:10:00|559.8|559.2|559.7|559.1|560|559.4|559.6|559|3
1733714100000|2024-12-09 03:15:00|559.6|559|559.6|559|559.6|559|559.3|558.7|13
1733714400000|2024-12-09 03:20:00|||||||||2
1733714700000|2024-12-09 03:25:00|559.9|559.3|559.8|559.2|560.1|559.5|559.8|559.2|44
1733715000000|2024-12-09 03:30:00|559.9|559.3|560|559.4|560|559.4|559.8|559.2|4
1733715300000|2024-12-09 03:35:00|559.9|559.3|560.1|559.5|560.1|559.5|559.8|559.2|3
1733715600000|2024-12-09 03:40:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|18
1733715900000|2024-12-09 03:45:00|560.3|559.7|560.1|559.5|560.3|559.7|560.1|559.5|14
1733716200000|2024-12-09 03:50:00|||||||||3
1733716500000|2024-12-09 03:55:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|8
1733716800000|2024-12-09 04:00:00|||||||||6
1733717100000|2024-12-09 04:05:00|||||||||4
1733717400000|2024-12-09 04:10:00|||||||||1
1733717700000|2024-12-09 04:15:00|560.3|559.7|560.3|559.7|560.3|559.7|560.3|559.7|10
1733718000000|2024-12-09 04:20:00|560.1|559.5|560.1|559.5|560.1|559.5|560.1|559.5|10
1733718300000|2024-12-09 04:25:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|4
1733718600000|2024-12-09 04:30:00|||||||||1
1733718900000|2024-12-09 04:35:00|||||||||1
1733719200000|2024-12-09 04:40:00|||||||||6
1733719500000|2024-12-09 04:45:00|||||||||7
1733719800000|2024-12-09 04:50:00|560.3|559.7|560.3|559.7|560.3|559.7|560.2|559.6|20
1733720100000|2024-12-09 04:55:00|||||||||15
1733720400000|2024-12-09 05:00:00|560.4|559.8|560.8|560.2|560.8|560.2|560.4|559.8|24
1733720700000|2024-12-09 05:05:00|||||||||16
1733721000000|2024-12-09 05:10:00|561.1|560.5|561.3|560.7|561.3|560.7|561.1|560.5|54
1733721300000|2024-12-09 05:15:00|561.1|560.5|561.6|561|561.6|561|561.1|560.5|39
1733721600000|2024-12-09 05:20:00|||||||||27
1733721900000|2024-12-09 05:25:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|21
1733722200000|2024-12-09 05:30:00|561.9|561.3|561.9|561.3|561.9|561.3|561.8|561.2|14
1733722500000|2024-12-09 05:35:00|561.8|561.2|561.9|561.3|561.9|561.3|561.8|561.2|3
1733722800000|2024-12-09 05:40:00|562|561.4|561.4|560.8|562|561.4|561.4|560.8|31
1733723100000|2024-12-09 05:45:00|561.3|560.7|561.1|560.5|561.4|560.8|561.1|560.5|33
1733723400000|2024-12-09 05:50:00|561.2|560.6|561.2|560.6|561.2|560.6|561.2|560.6|16
1733723700000|2024-12-09 05:55:00|561.3|560.7|561.4|560.8|561.4|560.8|561.1|560.5|7
1733724000000|2024-12-09 06:00:00|561.3|560.7|561.3|560.7|561.3|560.7|561.3|560.7|2
1733724300000|2024-12-09 06:05:00|561.4|560.8|561.3|560.7|561.4|560.8|561.3|560.7|0
1733724600000|2024-12-09 06:10:00|561.4|560.8|561.4|560.8|561.4|560.8|561.3|560.7|5
1733724900000|2024-12-09 06:15:00|561.3|560.7|561.3|560.7|561.3|560.7|561.3|560.7|9
1733725200000|2024-12-09 06:20:00|561.2|560.6|561.1|560.5|561.2|560.6|561.1|560.5|2
1733725500000|2024-12-09 06:25:00|561.4|560.8|561.4|560.8|561.4|560.8|561.3|560.7|1
1733725800000|2024-12-09 06:30:00|561.9|561.3|561.6|561|561.9|561.3|561.6|561|29
1733726100000|2024-12-09 06:35:00|||||||||1
1733726400000|2024-12-09 06:40:00|||||||||4
1733726700000|2024-12-09 06:45:00|561.7|561.1|561.1|560.5|561.9|561.3|560.9|560.3|52
1733727000000|2024-12-09 06:50:00|561.2|560.6|561.4|560.8|561.4|560.8|561.1|560.5|30
1733727300000|2024-12-09 06:55:00|561.3|560.7|561.1|560.5|561.4|560.8|561.1|560.5|2
1733727600000|2024-12-09 07:00:00|561.2|560.6|561.1|560.5|561.2|560.6|561|560.4|4
1733727900000|2024-12-09 07:05:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|6
1733728200000|2024-12-09 07:10:00|561|560.4|560.9|560.3|561.1|560.5|560.8|560.2|5
1733728500000|2024-12-09 07:15:00|560.8|560.2|561.1|560.5|561.1|560.5|560.8|560.2|7
1733728800000|2024-12-09 07:20:00|||||||||1
1733729100000|2024-12-09 07:25:00|561.4|560.8|561.4|560.8|561.4|560.8|561.4|560.8|7
1733729400000|2024-12-09 07:30:00|||||||||2
1733729700000|2024-12-09 07:35:00|561.6|561|561.6|561|561.6|561|561.6|561|12
1733730000000|2024-12-09 07:40:00|||||||||4
1733730300000|2024-12-09 07:45:00|561.9|561.3|561.9|561.3|561.9|561.3|561.9|561.3|4
1733730600000|2024-12-09 07:50:00|562|561.4|562.6|562|562.6|562|562|561.4|65
1733730900000|2024-12-09 07:55:00|562.9|562.3|562.6|562|562.9|562.3|562.6|562|19
1733731200000|2024-12-09 08:00:00|562.5|561.9|562.6|562|562.6|562|562.4|561.8|21
1733731500000|2024-12-09 08:05:00|||||||||15
1733731800000|2024-12-09 08:10:00|562.9|562.3|563.9|563.3|564|563.4|562.9|562.3|97
1733732100000|2024-12-09 08:15:00|564.1|563.5|564.6|564|564.6|564|563.9|563.3|166
1733732400000|2024-12-09 08:20:00|564.9|564.3|564.7|564.1|564.9|564.3|564.7|564.1|98
1733732700000|2024-12-09 08:25:00|564.6|564|564.9|564.3|564.9|564.3|564.6|564|65
1733733000000|2024-12-09 08:30:00|564.6|564|564.9|564.3|564.9|564.3|564.6|564|147
1733733300000|2024-12-09 08:35:00|||||||||9
1733733600000|2024-12-09 08:40:00|565.1|564.5|565.2|564.6|565.4|564.8|565.1|564.5|50
1733733900000|2024-12-09 08:45:00|565.1|564.5|565.1|564.5|565.4|564.8|565.1|564.5|60
1733734200000|2024-12-09 08:50:00|564.9|564.3|564.9|564.3|565.1|564.5|564.7|564.1|68
1733734500000|2024-12-09 08:55:00|564.6|564|564.6|564|564.6|564|564.6|564|32
1733734800000|2024-12-09 09:00:00|564.5|563.9|563.6|563|564.5|563.9|563.6|563|84
1733735100000|2024-12-09 09:05:00|563.4|562.8|563.6|563|563.6|563|563.4|562.8|41
1733735400000|2024-12-09 09:10:00|563.9|563.3|563.9|563.3|563.9|563.3|563.4|562.8|36
1733735700000|2024-12-09 09:15:00|563.7|563.1|563.2|562.6|563.8|563.2|563.1|562.5|46
1733736000000|2024-12-09 09:20:00|563.3|562.7|563.6|563|563.6|563|562.9|562.3|100
1733736300000|2024-12-09 09:25:00|563.9|563.3|563.9|563.3|564|563.4|563.9|563.3|27
1733736600000|2024-12-09 09:30:00|564|563.4|564|563.4|564|563.4|564|563.4|16
1733736900000|2024-12-09 09:35:00|564.1|563.5|564.4|563.8|564.4|563.8|564.1|563.5|5
1733737200000|2024-12-09 09:40:00|||||||||22
1733737500000|2024-12-09 09:45:00|564.1|563.5|564.6|564|564.6|564|563.9|563.3|52
1733737800000|2024-12-09 09:50:00|564.4|563.8|563.9|563.3|564.6|564|563.9|563.3|73
1733738100000|2024-12-09 09:55:00|564.1|563.5|564.4|563.8|564.4|563.8|563.9|563.3|69
1733738400000|2024-12-09 10:00:00|564.3|563.7|564.1|563.5|564.3|563.7|564.1|563.5|20
1733738700000|2024-12-09 10:05:00|563.9|563.3|564.1|563.5|564.1|563.5|563.9|563.3|16
1733739000000|2024-12-09 10:10:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|15
1733739300000|2024-12-09 10:15:00|563.5|562.9|562.7|562.1|563.5|562.9|562.6|562|241
1733739600000|2024-12-09 10:20:00|562.6|562|563.1|562.5|563.4|562.8|562.6|562|50
1733739900000|2024-12-09 10:25:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|3
1733740200000|2024-12-09 10:30:00|563.5|562.9|563.9|563.3|564.1|563.5|563.5|562.9|11
1733740500000|2024-12-09 10:35:00|563.7|563.1|562.6|562|563.9|563.3|562.6|562|146
1733740800000|2024-12-09 10:40:00|562.8|562.2|562.6|562|563|562.4|562.6|562|24
1733741100000|2024-12-09 10:45:00|562.8|562.2|561.6|561|562.9|562.3|561.6|561|125
1733741400000|2024-12-09 10:50:00|561.7|561.1|561.6|561|561.9|561.3|561.5|560.9|98
1733741700000|2024-12-09 10:55:00|561.7|561.1|562.4|561.8|562.4|561.8|561.7|561.1|19
1733742000000|2024-12-09 11:00:00|562.2|561.6|562.6|562|562.6|562|562.2|561.6|10
1733742300000|2024-12-09 11:05:00|562.7|562.1|563.4|562.8|563.4|562.8|562.6|562|18
1733742600000|2024-12-09 11:10:00|563.5|562.9|564.1|563.5|564.4|563.8|563.4|562.8|35
1733742900000|2024-12-09 11:15:00|564.6|564|564.5|563.9|564.6|564|564.4|563.8|37
1733743200000|2024-12-09 11:20:00|564.4|563.8|563.4|562.8|564.4|563.8|563.4|562.8|67
1733743500000|2024-12-09 11:25:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|8
1733743800000|2024-12-09 11:30:00|562.9|562.3|563.1|562.5|563.1|562.5|562.9|562.3|27
1733744100000|2024-12-09 11:35:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|4
1733744400000|2024-12-09 11:40:00|563.6|563|563.9|563.3|563.9|563.3|563.6|563|31
1733744700000|2024-12-09 11:45:00|563.6|563|563.4|562.8|563.6|563|563.4|562.8|64
1733745000000|2024-12-09 11:50:00|563.5|562.9|564|563.4|564.2|563.6|563.4|562.8|42
1733745300000|2024-12-09 11:55:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|24
1733745600000|2024-12-09 12:00:00|564.1|563.5|563.9|563.3|564.1|563.5|563.6|563|45
1733745900000|2024-12-09 12:05:00|563.6|563|564.1|563.5|564.1|563.5|563.6|563|54
1733746200000|2024-12-09 12:10:00|564.2|563.6|564.1|563.5|564.4|563.8|564.1|563.5|22
1733746500000|2024-12-09 12:15:00|564.3|563.7|564.1|563.5|564.3|563.7|563.9|563.3|44
1733746800000|2024-12-09 12:20:00|564.2|563.6|564.4|563.8|564.4|563.8|563.9|563.3|28
1733747100000|2024-12-09 12:25:00|564.6|564|564.4|563.8|564.6|564|564.4|563.8|44
1733747400000|2024-12-09 12:30:00|564.3|563.7|564.6|564|564.6|564|564.1|563.5|19
1733747700000|2024-12-09 12:35:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|13
1733748000000|2024-12-09 12:40:00|564.2|563.6|564.4|563.8|564.7|564.1|564.2|563.6|26
1733748300000|2024-12-09 12:45:00|564.1|563.5|564.6|564|564.6|564|564.1|563.5|19
1733748600000|2024-12-09 12:50:00|564.4|563.8|564.4|563.8|564.6|564|564.1|563.5|40
1733748900000|2024-12-09 12:55:00|564.3|563.7|565.3|564.7|565.3|564.7|564.3|563.7|48
1733749200000|2024-12-09 13:00:00|565.2|564.6|565.4|564.8|565.9|565.3|565.1|564.5|180
1733749500000|2024-12-09 13:05:00|565.6|565|565.7|565.1|565.9|565.3|564.9|564.3|66
1733749800000|2024-12-09 13:10:00|565.5|564.9|565.4|564.8|565.9|565.3|565.4|564.8|91
1733750100000|2024-12-09 13:15:00|565.2|564.6|565.9|565.3|566.2|565.6|565.2|564.6|77
1733750400000|2024-12-09 13:20:00|565.7|565.1|565.6|565|566.2|565.6|565.4|564.8|218
1733750700000|2024-12-09 13:25:00|565.7|565.1|564.9|564.3|565.7|565.1|564.7|564.1|186
1733751000000|2024-12-09 13:30:00|565.2|564.6|565.4|564.8|565.7|565.1|564.9|564.3|112
1733751300000|2024-12-09 13:35:00|565.2|564.6|565.2|564.6|565.4|564.8|564.7|564.1|115
1733751600000|2024-12-09 13:40:00|565.3|564.7|564.9|564.3|565.4|564.8|564.9|564.3|147
1733754600000|2024-12-09 14:30:00|564.7|564.1|563.7|563.1|564.7|564.1|561.7|561.1|2152
1733754900000|2024-12-09 14:35:00|563.9|563.3|563.9|563.3|564.4|563.8|562.2|561.6|537
1733755200000|2024-12-09 14:40:00|563.7|563.1|564.7|564.1|564.7|564.1|563.4|562.8|429
1733755500000|2024-12-09 14:45:00|564.6|564|563.9|563.3|564.9|564.3|562.9|562.3|708
1733755800000|2024-12-09 14:50:00|564|563.4|564.2|563.6|564.7|564.1|563.3|562.7|455
1733756100000|2024-12-09 14:55:00|564.4|563.8|564.2|563.6|565.2|564.6|563.9|563.3|461
1733756400000|2024-12-09 15:00:00|564.3|563.7|563.4|562.8|564.5|563.9|563.4|562.8|359
1733756700000|2024-12-09 15:05:00|563.2|562.6|562.7|562.1|563.4|562.8|561.5|560.9|651
1733757000000|2024-12-09 15:10:00|562.8|562.2|562.7|562.1|563.5|562.9|562.4|561.8|223
1733757300000|2024-12-09 15:15:00|562.9|562.3|563|562.4|563|562.4|562|561.4|397
1733757600000|2024-12-09 15:20:00|562.9|562.3|562.4|561.8|563|562.4|561.9|561.3|316
1733757900000|2024-12-09 15:25:00|562.3|561.7|560.2|559.6|562.4|561.8|559.7|559.1|679
1733758200000|2024-12-09 15:30:00|560|559.4|560.7|560.1|561.2|560.6|559.7|559.1|423
1733758500000|2024-12-09 15:35:00|560.8|560.2|561|560.4|561.2|560.6|560.2|559.6|323
1733758800000|2024-12-09 15:40:00|561.2|560.6|561.5|560.9|562|561.4|561.2|560.6|424
1733759100000|2024-12-09 15:45:00|561.2|560.6|561|560.4|561.5|560.9|560.5|559.9|292
1733759400000|2024-12-09 15:50:00|561.2|560.6|562|561.4|562|561.4|560.5|559.9|289
1733759700000|2024-12-09 15:55:00|561.7|561.1|561.4|560.8|561.7|561.1|561.2|560.6|196
1733760000000|2024-12-09 16:00:00|561.2|560.6|561.5|560.9|561.5|560.9|560.7|560.1|177
1733760300000|2024-12-09 16:05:00|561.2|560.6|561.7|561.1|562.2|561.6|561|560.4|413
1733760600000|2024-12-09 16:10:00|562|561.4|561.5|560.9|562|561.4|561.5|560.9|194
1733760900000|2024-12-09 16:15:00|561.4|560.8|562.9|562.3|563|562.4|561.2|560.6|384
1733761200000|2024-12-09 16:20:00|562.7|562.1|563.2|562.6|563.7|563.1|562.5|561.9|205
1733761500000|2024-12-09 16:25:00|563|562.4|563.5|562.9|564|563.4|563|562.4|266
1733761800000|2024-12-09 16:30:00|563.7|563.1|563.7|563.1|564|563.4|563.7|563.1|226
1733762100000|2024-12-09 16:35:00|563.5|562.9|564.2|563.6|564.2|563.6|563.2|562.6|224
1733762400000|2024-12-09 16:40:00|564.5|563.9|564.7|564.1|565.2|564.6|564.2|563.6|472
1733762700000|2024-12-09 16:45:00|565|564.4|564.5|563.9|565|564.4|564|563.4|287
1733763000000|2024-12-09 16:50:00|564.6|564|563|562.4|564.6|564|563|562.4|356
1733763300000|2024-12-09 16:55:00|563.1|562.5|563.2|562.6|563.5|562.9|562.2|561.6|224
1733763600000|2024-12-09 17:00:00|563|562.4|562.5|561.9|563.2|562.6|562.2|561.6|214
1733763900000|2024-12-09 17:05:00|562.2|561.6|562.5|561.9|562.7|562.1|561.7|561.1|336
1733764200000|2024-12-09 17:10:00|562.7|562.1|561.2|560.6|562.7|562.1|561.2|560.6|147
1733764500000|2024-12-09 17:15:00|561.5|560.9|561|560.4|561.7|561.1|560.7|560.1|319
1733764800000|2024-12-09 17:20:00|560.7|560.1|560.5|559.9|561|560.4|560.5|559.9|183
1733765100000|2024-12-09 17:25:00|560.2|559.6|559.5|558.9|560.5|559.9|558.7|558.1|560
1733765400000|2024-12-09 17:30:00|559.4|558.8|559.8|559.2|560|559.4|559|558.4|351
1733765700000|2024-12-09 17:35:00|559.5|558.9|559.8|559.2|560|559.4|559.3|558.7|155
1733766000000|2024-12-09 17:40:00|560|559.4|559.5|558.9|560|559.4|559.3|558.7|184
1733766300000|2024-12-09 17:45:00|559.3|558.7|560.3|559.7|560.5|559.9|559.3|558.7|283
1733766600000|2024-12-09 17:50:00|560|559.4|560.5|559.9|560.5|559.9|560|559.4|202
1733766900000|2024-12-09 17:55:00|560.6|560|560.3|559.7|560.8|560.2|560|559.4|152
1733767200000|2024-12-09 18:00:00|560|559.4|559.8|559.2|560.3|559.7|559.8|559.2|160
1733767500000|2024-12-09 18:05:00|560|559.4|559.8|559.2|560|559.4|559.8|559.2|242
1733767800000|2024-12-09 18:10:00|559.5|558.9|560|559.4|560|559.4|559.5|558.9|132
1733768100000|2024-12-09 18:15:00|559.8|559.2|559.8|559.2|560|559.4|559.5|558.9|168
1733768400000|2024-12-09 18:20:00|559.5|558.9|559.8|559.2|560|559.4|559.5|558.9|97
1733768700000|2024-12-09 18:25:00|560|559.4|560.3|559.7|560.5|559.9|559.9|559.3|217
1733769000000|2024-12-09 18:30:00|560.4|559.8|560|559.4|560.5|559.9|560|559.4|120
1733769300000|2024-12-09 18:35:00|560.3|559.7|559.8|559.2|560.3|559.7|559.5|558.9|77
1733769600000|2024-12-09 18:40:00|559.6|559|559.8|559.2|559.8|559.2|559.3|558.7|103
1733769900000|2024-12-09 18:45:00|559.9|559.3|560|559.4|560|559.4|559.8|559.2|132
1733770200000|2024-12-09 18:50:00|560.3|559.7|560.5|559.9|560.5|559.9|560|559.4|166
1733770500000|2024-12-09 18:55:00|560.8|560.2|560.8|560.2|561.3|560.7|560.5|559.9|243
1733770800000|2024-12-09 19:00:00|560.7|560.1|560.5|559.9|561.3|560.7|560.5|559.9|201
1733771100000|2024-12-09 19:05:00|560.7|560.1|561|560.4|561.3|560.7|560.7|560.1|529
1733771400000|2024-12-09 19:10:00|561.3|560.7|560.3|559.7|561.3|560.7|560.3|559.7|1109
1733771700000|2024-12-09 19:15:00|560.5|559.9|560.1|559.5|560.5|559.9|559.5|558.9|862
1733792400000|2024-12-10 01:00:00|560.3|559.7|558.8|558.2|560.4|559.8|558.3|557.7|243
1733792700000|2024-12-10 01:05:00|559|558.4|558.7|558.1|559.3|558.7|558.5|557.9|54
1733793000000|2024-12-10 01:10:00|558.8|558.2|559|558.4|559|558.4|558.5|557.9|14
1733793300000|2024-12-10 01:15:00|558.9|558.3|559.3|558.7|559.3|558.7|558.9|558.3|29
1733793600000|2024-12-10 01:20:00|559.2|558.6|559.5|558.9|559.5|558.9|559.2|558.6|6
1733793900000|2024-12-10 01:25:00|559.6|559|559.8|559.2|559.8|559.2|559.5|558.9|17
1733794200000|2024-12-10 01:30:00|559.6|559|559.2|558.6|559.8|559.2|559.1|558.5|12
1733794500000|2024-12-10 01:35:00|559.1|558.5|559|558.4|559.5|558.9|559|558.4|16
1733794800000|2024-12-10 01:40:00|||||||||5
1733795100000|2024-12-10 01:45:00|558.9|558.3|558.8|558.2|559|558.4|558.8|558.2|13
1733795400000|2024-12-10 01:50:00|559.2|558.6|559|558.4|559.3|558.7|559|558.4|7
1733795700000|2024-12-10 01:55:00|558.9|558.3|559.3|558.7|559.3|558.7|558.8|558.2|10
1733796000000|2024-12-10 02:00:00|559.5|558.9|559.5|558.9|559.5|558.9|559.4|558.8|6
1733796300000|2024-12-10 02:05:00|||||||||7
1733796600000|2024-12-10 02:10:00|559.8|559.2|559.5|558.9|559.8|559.2|559.5|558.9|10
1733796900000|2024-12-10 02:15:00|||||||||1
1733797200000|2024-12-10 02:20:00|559.7|559.1|559.8|559.2|559.8|559.2|559.6|559|27
1733797500000|2024-12-10 02:25:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|1
1733797800000|2024-12-10 02:30:00|||||||||6
1733798100000|2024-12-10 02:35:00|560|559.4|560|559.4|560|559.4|560|559.4|1
1733798400000|2024-12-10 02:40:00|||||||||37
1733798700000|2024-12-10 02:45:00|559.9|559.3|560|559.4|560|559.4|559.9|559.3|6
1733799300000|2024-12-10 02:55:00|559.8|559.2|560|559.4|560|559.4|559.8|559.2|9
1733799600000|2024-12-10 03:00:00|559.9|559.3|560|559.4|560|559.4|559.9|559.3|1
1733799900000|2024-12-10 03:05:00|559.9|559.3|559|558.4|559.9|559.3|559|558.4|53
1733800200000|2024-12-10 03:10:00|559.2|558.6|559.3|558.7|559.3|558.7|559|558.4|12
1733800500000|2024-12-10 03:15:00|559.1|558.5|559|558.4|559.3|558.7|559|558.4|0
1733801100000|2024-12-10 03:25:00|558.8|558.2|558.5|557.9|558.8|558.2|558.5|557.9|26
1733801400000|2024-12-10 03:30:00|558.3|557.7|558.4|557.8|558.4|557.8|558.3|557.7|9
1733801700000|2024-12-10 03:35:00|558.5|557.9|558.5|557.9|558.5|557.9|558.4|557.8|5
1733802000000|2024-12-10 03:40:00|||||||||1
1733802300000|2024-12-10 03:45:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|9
1733802600000|2024-12-10 03:50:00|||||||||1
1733802900000|2024-12-10 03:55:00|558.6|558|558.6|558|558.6|558|558.5|557.9|8
1733803200000|2024-12-10 04:00:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|0
1733803500000|2024-12-10 04:05:00|558.5|557.9|558.5|557.9|558.5|557.9|558.5|557.9|7
1733803800000|2024-12-10 04:10:00|||||||||3
1733804100000|2024-12-10 04:15:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|17
1733804400000|2024-12-10 04:20:00|||||||||9
1733804700000|2024-12-10 04:25:00|||||||||8
1733805000000|2024-12-10 04:30:00|||||||||13
1733805600000|2024-12-10 04:40:00|558|557.4|558.3|557.7|558.3|557.7|558|557.4|45
1733805900000|2024-12-10 04:45:00|||||||||3
1733806200000|2024-12-10 04:50:00|||||||||1
1733806500000|2024-12-10 04:55:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|14
1733806800000|2024-12-10 05:00:00|558.3|557.7|558.3|557.7|558.3|557.7|558|557.4|14
1733807100000|2024-12-10 05:05:00|558.2|557.6|558.3|557.7|558.3|557.7|558|557.4|5
1733807400000|2024-12-10 05:10:00|558.2|557.6|558.3|557.7|558.3|557.7|558.2|557.6|0
1733807700000|2024-12-10 05:15:00|558|557.4|558.2|557.6|558.2|557.6|558|557.4|12
1733808000000|2024-12-10 05:20:00|558.3|557.7|558|557.4|558.3|557.7|558|557.4|6
1733808300000|2024-12-10 05:25:00|558.2|557.6|558|557.4|558.2|557.6|558|557.4|11
1733808600000|2024-12-10 05:30:00|557.8|557.2|557.8|557.2|558|557.4|557.8|557.2|306
1733808900000|2024-12-10 05:35:00|557.5|556.9|557.5|556.9|557.5|556.9|557.3|556.7|119
1733809200000|2024-12-10 05:40:00|557.3|556.7|557.5|556.9|557.5|556.9|557.3|556.7|26
1733809500000|2024-12-10 05:45:00|557.6|557|557.5|556.9|557.6|557|557.5|556.9|1
1733809800000|2024-12-10 05:50:00|557.6|557|557.5|556.9|557.6|557|557.5|556.9|6
1733810100000|2024-12-10 05:55:00|557.6|557|557.8|557.2|557.8|557.2|557.6|557|25
1733810400000|2024-12-10 06:00:00|557.6|557|557.6|557|557.6|557|557.6|557|22
1733810700000|2024-12-10 06:05:00|557.7|557.1|558.1|557.5|558.1|557.5|557.7|557.1|25
1733811000000|2024-12-10 06:10:00|557.8|557.2|557.8|557.2|557.8|557.2|557.6|557|38
1733811300000|2024-12-10 06:15:00|||||||||4
1733811600000|2024-12-10 06:20:00|557.9|557.3|558.3|557.7|558.3|557.7|557.9|557.3|15
1733811900000|2024-12-10 06:25:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|10
1733812200000|2024-12-10 06:30:00|557.8|557.2|558.1|557.5|558.1|557.5|557.8|557.2|9
1733812500000|2024-12-10 06:35:00|558.3|557.7|558.3|557.7|558.5|557.9|558.3|557.7|20
1733812800000|2024-12-10 06:40:00|558.6|558|558.6|558|558.6|558|558.6|558|13
1733813100000|2024-12-10 06:45:00|558.7|558.1|558.6|558|558.8|558.2|558.6|558|16
1733813400000|2024-12-10 06:50:00|558.4|557.8|558.1|557.5|558.4|557.8|558.1|557.5|16
1733813700000|2024-12-10 06:55:00|558.3|557.7|558.1|557.5|558.3|557.7|558.1|557.5|25
1733814000000|2024-12-10 07:00:00|557.9|557.3|557.6|557|558.1|557.5|557.6|557|83
1733814300000|2024-12-10 07:05:00|557.3|556.7|557.6|557|557.6|557|557.3|556.7|22
1733814600000|2024-12-10 07:10:00|557.8|557.2|557.8|557.2|557.8|557.2|557.8|557.2|25
1733814900000|2024-12-10 07:15:00|||||||||5
1733815200000|2024-12-10 07:20:00|||||||||1
1733815500000|2024-12-10 07:25:00|||||||||3
1733815800000|2024-12-10 07:30:00|557.7|557.1|557.8|557.2|557.8|557.2|557.6|557|21
1733816100000|2024-12-10 07:35:00|557.7|557.1|557.8|557.2|557.8|557.2|557.6|557|4
1733816400000|2024-12-10 07:40:00|557.7|557.1|557.6|557|557.7|557.1|557.6|557|9
1733816700000|2024-12-10 07:45:00|||||||||1
1733817000000|2024-12-10 07:50:00|557.7|557.1|557.8|557.2|558|557.4|557.7|557.1|21
1733817300000|2024-12-10 07:55:00|557.3|556.7|557.7|557.1|557.7|557.1|557.3|556.7|57
1733817600000|2024-12-10 08:00:00|557.8|557.2|557.8|557.2|558.1|557.5|557.7|557.1|50
1733817900000|2024-12-10 08:05:00|557.6|557|557.3|556.7|557.6|557|557.3|556.7|7
1733818200000|2024-12-10 08:10:00|557.5|556.9|557.3|556.7|557.6|557|557.3|556.7|8
1733818500000|2024-12-10 08:15:00|||||||||6
1733819100000|2024-12-10 08:25:00|||||||||10
1733819400000|2024-12-10 08:30:00|557.5|556.9|557.3|556.7|557.5|556.9|557.3|556.7|16
1733819700000|2024-12-10 08:35:00|557.1|556.5|557.1|556.5|557.1|556.5|557.1|556.5|10
1733820000000|2024-12-10 08:40:00|556.6|556|556.6|556|556.8|556.2|556.6|556|123
1733820300000|2024-12-10 08:45:00|||||||||11
1733820900000|2024-12-10 08:55:00|556.5|555.9|556|555.4|556.6|556|555.8|555.2|211
1733821200000|2024-12-10 09:00:00|555.9|555.3|555.8|555.2|556.3|555.7|555.6|555|72
1733821500000|2024-12-10 09:05:00|556|555.4|556.1|555.5|556.1|555.5|555.7|555.1|32
1733821800000|2024-12-10 09:10:00|556.2|555.6|557.7|557.1|558.1|557.5|556.2|555.6|139
1733822100000|2024-12-10 09:15:00|557.8|557.2|558.1|557.5|558.1|557.5|557.6|557|16
1733822400000|2024-12-10 09:20:00|557.8|557.2|557.9|557.3|558.1|557.5|557.8|557.2|24
1733822700000|2024-12-10 09:25:00|557.8|557.2|557.6|557|558|557.4|557.6|557|5
1733823000000|2024-12-10 09:30:00|557.7|557.1|557.6|557|557.8|557.2|557.6|557|0
1733823300000|2024-12-10 09:35:00|557.7|557.1|557.6|557|557.8|557.2|557.6|557|11
1733823600000|2024-12-10 09:40:00|557.4|556.8|557.1|556.5|557.6|557|557.1|556.5|26
1733823900000|2024-12-10 09:45:00|556.8|556.2|556.6|556|557.3|556.7|556.3|555.7|86
1733824200000|2024-12-10 09:50:00|556.8|556.2|556.8|556.2|556.8|556.2|556.6|556|30
1733824500000|2024-12-10 09:55:00|556.6|556|556.6|556|556.7|556.1|556.3|555.7|31
1733824800000|2024-12-10 10:00:00|556.7|556.1|556.8|556.2|556.8|556.2|556.6|556|14
1733825100000|2024-12-10 10:05:00|557.1|556.5|557.2|556.6|557.3|556.7|557.1|556.5|27
1733825400000|2024-12-10 10:10:00|557.3|556.7|557.8|557.2|558.1|557.5|557.3|556.7|14
1733825700000|2024-12-10 10:15:00|557.6|557|558|557.4|558.1|557.5|557.6|557|18
1733826000000|2024-12-10 10:20:00|557.8|557.2|558.3|557.7|558.7|558.1|557.8|557.2|67
1733826300000|2024-12-10 10:25:00|558.4|557.8|558.3|557.7|558.6|558|558.2|557.6|12
1733826600000|2024-12-10 10:30:00|558.4|557.8|558.6|558|558.6|558|558.4|557.8|22
1733826900000|2024-12-10 10:35:00|558.7|558.1|558.6|558|558.8|558.2|558.6|558|28
1733827200000|2024-12-10 10:40:00|558.4|557.8|558.6|558|558.6|558|558.3|557.7|33
1733827500000|2024-12-10 10:45:00|558.5|557.9|558.3|557.7|558.6|558|558.2|557.6|20
1733827800000|2024-12-10 10:50:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|1
1733828100000|2024-12-10 10:55:00|558|557.4|558.3|557.7|558.3|557.7|557.8|557.2|24
1733828400000|2024-12-10 11:00:00|558.4|557.8|558.3|557.7|558.6|558|558.3|557.7|1
1733828700000|2024-12-10 11:05:00|558.4|557.8|558.4|557.8|558.6|558|558.3|557.7|9
1733829000000|2024-12-10 11:10:00|558.5|557.9|557.8|557.2|558.6|558|557.8|557.2|13
1733829300000|2024-12-10 11:15:00|557.7|557.1|557.8|557.2|557.8|557.2|557.7|557.1|7
1733829600000|2024-12-10 11:20:00|557.9|557.3|557.8|557.2|558|557.4|557.8|557.2|12
1733829900000|2024-12-10 11:25:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|5
1733830200000|2024-12-10 11:30:00|||||||||8
1733830500000|2024-12-10 11:35:00|||||||||2
1733830800000|2024-12-10 11:40:00|558.3|557.7|557.8|557.2|558.3|557.7|557.8|557.2|33
1733831100000|2024-12-10 11:45:00|557.7|557.1|557.8|557.2|557.8|557.2|557.7|557.1|26
1733831400000|2024-12-10 11:50:00|557.9|557.3|557.1|556.5|558.1|557.5|557.1|556.5|41
1733831700000|2024-12-10 11:55:00|556.8|556.2|557.1|556.5|557.1|556.5|556.3|555.7|113
1733832000000|2024-12-10 12:00:00|557.3|556.7|557.6|557|557.6|557|557.1|556.5|34
1733832300000|2024-12-10 12:05:00|557.7|557.1|557.2|556.6|557.8|557.2|557.2|556.6|32
1733832600000|2024-12-10 12:10:00|557.1|556.5|557.1|556.5|557.3|556.7|557.1|556.5|8
1733832900000|2024-12-10 12:15:00|557|556.4|556.8|556.2|557.1|556.5|556.8|556.2|14
1733833200000|2024-12-10 12:20:00|556.6|556|556.3|555.7|556.8|556.2|556.3|555.7|35
1733833500000|2024-12-10 12:25:00|556.1|555.5|556.3|555.7|556.3|555.7|556.1|555.5|57
1733833800000|2024-12-10 12:30:00|556.5|555.9|556.3|555.7|556.6|556|556.2|555.6|24
1733834100000|2024-12-10 12:35:00|556.6|556|556.5|555.9|556.8|556.2|556|555.4|134
1733834400000|2024-12-10 12:40:00|556.6|556|557.1|556.5|557.1|556.5|556.6|556|83
1733834700000|2024-12-10 12:45:00|557.2|556.6|557.6|557|557.8|557.2|557.2|556.6|31
1733835000000|2024-12-10 12:50:00|558.1|557.5|558|557.4|558.1|557.5|557.6|557|403
1733835300000|2024-12-10 12:55:00|558.1|557.5|558.3|557.7|558.6|558|558|557.4|69
1733835600000|2024-12-10 13:00:00|558.2|557.6|558.4|557.8|558.6|558|558.1|557.5|101
1733835900000|2024-12-10 13:05:00|558.3|557.7|558.4|557.8|558.4|557.8|558.2|557.6|44
1733836200000|2024-12-10 13:10:00|558.3|557.7|558.4|557.8|558.6|558|558.1|557.5|69
1733836500000|2024-12-10 13:15:00|558.3|557.7|558.3|557.7|558.4|557.8|558.1|557.5|35
1733836800000|2024-12-10 13:20:00|558.2|557.6|558.3|557.7|558.4|557.8|558.1|557.5|63
1733837100000|2024-12-10 13:25:00|558.4|557.8|559.2|558.6|559.4|558.8|558.3|557.7|58
1733837400000|2024-12-10 13:30:00|559.3|558.7|559.6|559|559.9|559.3|559.1|558.5|115
1733837700000|2024-12-10 13:35:00|559.7|559.1|560.2|559.6|560.4|559.8|559.7|559.1|113
1733838000000|2024-12-10 13:40:00|560.4|559.8|558.9|558.3|560.4|559.8|558.6|558|104
1733841000000|2024-12-10 14:30:00|558.4|557.8|561.5|560.9|562.3|561.7|556.9|556.3|1878
1733841300000|2024-12-10 14:35:00|561.6|561|563.3|562.7|563.6|563|561.6|561|653
1733841600000|2024-12-10 14:40:00|563.4|562.8|562.1|561.5|563.6|563|561.1|560.5|571
1733841900000|2024-12-10 14:45:00|561.9|561.3|561.6|561|562.6|562|561.5|560.9|427
1733842200000|2024-12-10 14:50:00|561.8|561.2|562.1|561.5|562.6|562|561.2|560.6|392
1733842500000|2024-12-10 14:55:00|562.4|561.8|563.1|562.5|563.4|562.8|561.9|561.3|431
1733842800000|2024-12-10 15:00:00|563.2|562.6|563.4|562.8|563.9|563.3|562.9|562.3|429
1733843100000|2024-12-10 15:05:00|563.1|562.5|562.4|561.8|563.2|562.6|561.9|561.3|553
1733843400000|2024-12-10 15:10:00|562.3|561.7|563.1|562.5|563.4|562.8|562.2|561.6|342
1733843700000|2024-12-10 15:15:00|562.9|562.3|562.9|562.3|563.1|562.5|561.9|561.3|449
1733844000000|2024-12-10 15:20:00|563.1|562.5|563.4|562.8|563.9|563.3|562.9|562.3|182
1733844300000|2024-12-10 15:25:00|563.6|563|563.4|562.8|563.6|563|562.9|562.3|249
1733844600000|2024-12-10 15:30:00|563.2|562.6|563.4|562.8|564.1|563.5|563.1|562.5|271
1733844900000|2024-12-10 15:35:00|563.6|563|563.1|562.5|563.9|563.3|563.1|562.5|249
1733845200000|2024-12-10 15:40:00|563.2|562.6|562.9|562.3|563.6|563|562.4|561.8|239
1733845500000|2024-12-10 15:45:00|562.6|562|562.4|561.8|562.9|562.3|562.1|561.5|193
1733845800000|2024-12-10 15:50:00|562.5|561.9|561.9|561.3|562.5|561.9|560.9|560.3|373
1733846100000|2024-12-10 15:55:00|562.1|561.5|561.9|561.3|562.1|561.5|561.4|560.8|210
1733846400000|2024-12-10 16:00:00|562.1|561.5|561.6|561|562.4|561.8|561.4|560.8|217
1733846700000|2024-12-10 16:05:00|561.4|560.8|561.6|561|561.8|561.2|560.9|560.3|285
1733847000000|2024-12-10 16:10:00|561.9|561.3|561.9|561.3|561.9|561.3|561.4|560.8|285
1733847300000|2024-12-10 16:15:00|562.1|561.5|561.3|560.7|562.1|561.5|560.9|560.3|190
1733847600000|2024-12-10 16:20:00|561.4|560.8|561.6|561|561.9|561.3|561.1|560.5|226
1733847900000|2024-12-10 16:25:00|561.4|560.8|561.1|560.5|561.8|561.2|561.1|560.5|213
1733848200000|2024-12-10 16:30:00|561.3|560.7|562.1|561.5|562.3|561.7|561.1|560.5|179
1733848500000|2024-12-10 16:35:00|561.9|561.3|561.6|561|562.4|561.8|561.4|560.8|218
1733848800000|2024-12-10 16:40:00|561.8|561.2|561.8|561.2|562.1|561.5|561.4|560.8|190
1733849100000|2024-12-10 16:45:00|561.9|561.3|561.9|561.3|562.1|561.5|561.4|560.8|276
1733849400000|2024-12-10 16:50:00|562|561.4|561.4|560.8|562.4|561.8|561.1|560.5|308
1733849700000|2024-12-10 16:55:00|561.1|560.5|561.7|560.2|561.7|561|560.9|560.2|339
1733850000000|2024-12-10 17:00:00|563.9|562.4|562.4|561.8|565.1|564.5|562.4|561.8|1270
1733850300000|2024-12-10 17:05:00|562.5|561.9|562|561.4|562.6|562|560.4|559.8|712
1733850600000|2024-12-10 17:10:00|562.1|561.5|562|561.4|563.1|562.5|561.4|560.8|393
1733850900000|2024-12-10 17:15:00|561.9|561.3|563.9|563.3|564.1|563.5|561.9|561.3|431
1733851200000|2024-12-10 17:20:00|564.1|563.5|563.1|562.5|564.3|563.7|562.1|561.5|331
1733851500000|2024-12-10 17:25:00|563.4|562.8|562.1|561.5|563.6|563|562.1|561.5|658
1733851800000|2024-12-10 17:30:00|562.2|561.6|561.9|561.3|562.6|562|561.6|561|207
1733852100000|2024-12-10 17:35:00|561.8|561.2|561.1|560.5|562.1|561.5|561.1|560.5|319
1733852400000|2024-12-10 17:40:00|561.3|560.7|562.4|561.8|562.9|562.3|561.1|560.5|243
1733852700000|2024-12-10 17:45:00|562.3|561.7|562.5|561.9|562.6|562|561.9|561.3|216
1733853000000|2024-12-10 17:50:00|562.4|561.8|563.1|562.5|563.8|563.2|562.1|561.5|331
1733853300000|2024-12-10 17:55:00|563.2|562.6|563.6|563|563.9|563.3|562.9|562.3|203
1733853600000|2024-12-10 18:00:00|563.9|563.3|562.9|562.3|564.1|563.5|562.9|562.3|351
1733853900000|2024-12-10 18:05:00|563|562.4|562.9|562.3|563.1|562.5|562.6|562|201
1733854200000|2024-12-10 18:10:00|563.1|562.5|563.4|562.8|563.5|562.9|562.9|562.3|217
1733854500000|2024-12-10 18:15:00|563.1|562.5|563.4|562.8|563.6|563|562.9|562.3|316
1733854800000|2024-12-10 18:20:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|143
1733855100000|2024-12-10 18:25:00|563.1|562.5|562.6|562|563.1|562.5|562.6|562|100
1733855400000|2024-12-10 18:30:00|562.9|562.3|562.6|562|562.9|562.3|562.4|561.8|279
1733855700000|2024-12-10 18:35:00|562.5|561.9|562.4|561.8|562.6|562|562.1|561.5|202
1733856000000|2024-12-10 18:40:00|562.6|562|562.9|562.3|563.1|562.5|562.6|562|239
1733856300000|2024-12-10 18:45:00|562.6|562|563.4|562.8|563.4|562.8|562.6|562|192
1733856600000|2024-12-10 18:50:00|563.1|562.5|562.9|562.3|563.4|562.8|562.9|562.3|178
1733856900000|2024-12-10 18:55:00|563.1|562.5|563.4|562.8|563.4|562.8|562.9|562.3|174
1733857200000|2024-12-10 19:00:00|564.1|563.5|563.4|562.8|564.1|563.5|563.4|562.8|746
1733857500000|2024-12-10 19:05:00|563.5|562.9|563.4|562.8|563.6|563|562.9|562.3|386
1733857800000|2024-12-10 19:10:00|563.5|562.9|563.6|563|563.6|563|562.9|562.3|1111
1733858100000|2024-12-10 19:15:00|563.5|562.9|563.5|562.9|563.9|563.3|563.3|562.7|702
1733878800000|2024-12-11 01:00:00|563.4|562.8|562.7|562.1|563.9|563.3|562.1|561.5|196
1733879100000|2024-12-11 01:05:00|562.9|562.3|563.3|562.7|563.4|562.8|562.6|562|54
1733879400000|2024-12-11 01:10:00|563.4|562.8|563.4|562.8|563.9|563.3|563.2|562.6|45
1733879700000|2024-12-11 01:15:00|563.1|562.5|562.9|562.3|563.3|562.7|562.9|562.3|36
1733880000000|2024-12-11 01:20:00|562.6|562|563.4|562.8|563.4|562.8|562.4|561.8|33
1733880300000|2024-12-11 01:25:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|7
1733880600000|2024-12-11 01:30:00|563|562.4|563.4|562.8|563.4|562.8|562.9|562.3|9
1733880900000|2024-12-11 01:35:00|563.5|562.9|563.9|563.3|563.9|563.3|563.5|562.9|13
1733881200000|2024-12-11 01:40:00|564.2|563.6|564.7|564.1|564.7|564.1|564|563.4|111
1733881500000|2024-12-11 01:45:00|564.6|564|565.4|564.8|565.4|564.8|564.4|563.8|115
1733881800000|2024-12-11 01:50:00|565.5|564.9|565.7|565.1|565.8|565.2|565.4|564.8|66
1733882100000|2024-12-11 01:55:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|36
1733882400000|2024-12-11 02:00:00|565.5|564.9|565.7|565.1|565.7|565.1|565.5|564.9|4
1733882700000|2024-12-11 02:05:00|565.6|565|565.7|565.1|565.7|565.1|565.6|565|2
1733883000000|2024-12-11 02:10:00|565.6|565|565.7|565.1|565.7|565.1|565.6|565|7
1733883300000|2024-12-11 02:15:00|565.9|565.3|565.9|565.3|566.2|565.6|565.9|565.3|27
1733883600000|2024-12-11 02:20:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|40
1733883900000|2024-12-11 02:25:00|565.6|565|565.4|564.8|565.6|565|565.4|564.8|19
1733884200000|2024-12-11 02:30:00|565.3|564.7|565.3|564.7|565.4|564.8|565.2|564.6|6
1733884500000|2024-12-11 02:35:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|0
1733884800000|2024-12-11 02:40:00|565.4|564.8|565.4|564.8|565.5|564.9|565.4|564.8|11
1733885100000|2024-12-11 02:45:00|565.5|564.9|565.4|564.8|565.7|565.1|565.4|564.8|11
1733885400000|2024-12-11 02:50:00|565.5|564.9|565.7|565.1|565.7|565.1|565.4|564.8|7
1733885700000|2024-12-11 02:55:00|565.6|565|565.6|565|565.7|565.1|565.5|564.9|10
1733886000000|2024-12-11 03:00:00|565.7|565.1|565.7|565.1|565.7|565.1|565.6|565|1
1733886300000|2024-12-11 03:05:00|565.6|565|565.7|565.1|565.7|565.1|565.6|565|5
1733886600000|2024-12-11 03:10:00|565.6|565|565.4|564.8|565.7|565.1|565.4|564.8|6
1733886900000|2024-12-11 03:15:00|565.5|564.9|565.4|564.8|565.6|565|565.4|564.8|18
1733887200000|2024-12-11 03:20:00|565.5|564.9|565.4|564.8|565.7|565.1|565.4|564.8|8
1733887500000|2024-12-11 03:25:00|565.7|565.1|565.4|564.8|565.7|565.1|565.4|564.8|1
1733887800000|2024-12-11 03:30:00|565.3|564.7|565.4|564.8|565.5|564.9|565.3|564.7|6
1733888100000|2024-12-11 03:35:00|565.5|564.9|565.7|565.1|565.7|565.1|565.5|564.9|9
1733888400000|2024-12-11 03:40:00|565.6|565|565.7|565.1|565.7|565.1|565.5|564.9|3
1733888700000|2024-12-11 03:45:00|565.6|565|565.6|565|565.7|565.1|565.4|564.8|31
1733889000000|2024-12-11 03:50:00|565.5|564.9|565.7|565.1|565.8|565.2|565.5|564.9|40
1733889300000|2024-12-11 03:55:00|565.6|565|565.7|565.1|565.7|565.1|565.6|565|5
1733889600000|2024-12-11 04:00:00|565.8|565.2|565.9|565.3|566.1|565.5|565.8|565.2|13
1733889900000|2024-12-11 04:05:00|566|565.4|566|565.4|566.1|565.5|565.9|565.3|18
1733890200000|2024-12-11 04:10:00|566.1|565.5|566.2|565.6|566.2|565.6|566.1|565.5|8
1733890500000|2024-12-11 04:15:00|566.3|565.7|566.4|565.8|566.7|566.1|566.3|565.7|28
1733891100000|2024-12-11 04:25:00|||||||||4
1733891400000|2024-12-11 04:30:00|||||||||10
1733891700000|2024-12-11 04:35:00|||||||||7
1733892000000|2024-12-11 04:40:00|566.3|565.7|566.3|565.7|566.3|565.7|566.3|565.7|9
1733892300000|2024-12-11 04:45:00|566.2|565.6|566.2|565.6|566.4|565.8|566.2|565.6|18
1733892600000|2024-12-11 04:50:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|3
1733892900000|2024-12-11 04:55:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|5
1733893200000|2024-12-11 05:00:00|566.7|566.1|566.8|566.2|566.9|566.3|566.7|566.1|80
1733893500000|2024-12-11 05:05:00|566.9|566.3|566.8|566.2|566.9|566.3|566.8|566.2|6
1733893800000|2024-12-11 05:10:00|566.9|566.3|566.9|566.3|566.9|566.3|566.9|566.3|4
1733894100000|2024-12-11 05:15:00|||||||||16
1733894700000|2024-12-11 05:25:00|||||||||3
1733895000000|2024-12-11 05:30:00|566.8|566.2|566.8|566.2|566.9|566.3|566.7|566.1|43
1733895300000|2024-12-11 05:35:00|566.9|566.3|566.9|566.3|566.9|566.3|566.8|566.2|2
1733895600000|2024-12-11 05:40:00|||||||||1
1733895900000|2024-12-11 05:45:00|566.8|566.2|566.9|566.3|566.9|566.3|566.7|566.1|22
1733896200000|2024-12-11 05:50:00|567|566.4|567|566.4|567.2|566.6|567|566.4|17
1733896500000|2024-12-11 05:55:00|567.1|566.5|567.2|566.6|567.2|566.6|566.9|566.3|6
1733896800000|2024-12-11 06:00:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|13
1733897100000|2024-12-11 06:05:00|||||||||7
1733897400000|2024-12-11 06:10:00|567.1|566.5|566.9|566.3|567.1|566.5|566.9|566.3|9
1733897700000|2024-12-11 06:15:00|||||||||5
1733898000000|2024-12-11 06:20:00|566.7|566.1|566.4|565.8|566.7|566.1|566.4|565.8|27
1733898300000|2024-12-11 06:25:00|566.2|565.6|565.9|565.3|566.2|565.6|565.9|565.3|15
1733898600000|2024-12-11 06:30:00|565.7|565.1|565.7|565.1|565.7|565.1|565.4|564.8|42
1733898900000|2024-12-11 06:35:00|565.5|564.9|565.4|564.8|565.7|565.1|565.4|564.8|17
1733899200000|2024-12-11 06:40:00|565.5|564.9|565.4|564.8|565.5|564.9|565.4|564.8|6
1733899500000|2024-12-11 06:45:00|||||||||10
1733899800000|2024-12-11 06:50:00|565.7|565.1|565.7|565.1|565.7|565.1|565.6|565|6
1733900100000|2024-12-11 06:55:00|||||||||25
1733900400000|2024-12-11 07:00:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|22
1733900700000|2024-12-11 07:05:00|565.9|565.3|565.7|565.1|565.9|565.3|565.7|565.1|48
1733901000000|2024-12-11 07:10:00|565.8|565.2|565.8|565.2|565.8|565.2|565.7|565.1|7
1733901300000|2024-12-11 07:15:00|565.9|565.3|565.9|565.3|565.9|565.3|565.9|565.3|4
1733901600000|2024-12-11 07:20:00|||||||||4
1733901900000|2024-12-11 07:25:00|565.7|565.1|565.7|565.1|565.7|565.1|565.4|564.8|38
1733902200000|2024-12-11 07:30:00|565.8|565.2|565.7|565.1|565.8|565.2|565.7|565.1|12
1733902500000|2024-12-11 07:35:00|||||||||11
1733902800000|2024-12-11 07:40:00|565.4|564.8|565.4|564.8|565.4|564.8|565.4|564.8|8
1733903100000|2024-12-11 07:45:00|565.2|564.6|565.1|564.5|565.4|564.8|565.1|564.5|11
1733903400000|2024-12-11 07:50:00|565|564.4|565.2|564.6|565.2|564.6|564.7|564.1|52
1733903700000|2024-12-11 07:55:00|565.3|564.7|565.3|564.7|565.4|564.8|565.2|564.6|3
1733904000000|2024-12-11 08:00:00|565.2|564.6|565.7|565.1|565.7|565.1|565.2|564.6|8
1733904300000|2024-12-11 08:05:00|565.9|565.3|565.7|565.1|565.9|565.3|565.6|565|16
1733904600000|2024-12-11 08:10:00|565.8|565.2|565.4|564.8|565.9|565.3|565.2|564.6|77
1733904900000|2024-12-11 08:15:00|565.3|564.7|565.9|565.3|566.2|565.6|565.2|564.6|30
1733905200000|2024-12-11 08:20:00|565.7|565.1|565.7|565.1|565.7|565.1|565.4|564.8|38
1733905500000|2024-12-11 08:25:00|565.8|565.2|566.2|565.6|566.2|565.6|565.7|565.1|22
1733905800000|2024-12-11 08:30:00|565.9|565.3|566.4|565.8|566.4|565.8|565.9|565.3|32
1733906100000|2024-12-11 08:35:00|566.7|566.1|565.9|565.3|566.7|566.1|565.9|565.3|19
1733906400000|2024-12-11 08:40:00|565.7|565.1|565.7|565.1|565.7|565.1|565.4|564.8|15
1733906700000|2024-12-11 08:45:00|565.4|564.8|565.4|564.8|565.4|564.8|565.4|564.8|9
1733907000000|2024-12-11 08:50:00|565.7|565.1|565.7|565.1|565.7|565.1|565.6|565|9
1733907300000|2024-12-11 08:55:00|||||||||3
1733907600000|2024-12-11 09:00:00|||||||||1
1733907900000|2024-12-11 09:05:00|565.5|564.9|565.1|564.5|565.8|565.2|564.9|564.3|107
1733908200000|2024-12-11 09:10:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|9
1733908500000|2024-12-11 09:15:00|565.3|564.7|564.9|564.3|565.4|564.8|564.7|564.1|14
1733908800000|2024-12-11 09:20:00|565|564.4|565.1|564.5|565.2|564.6|564.8|564.2|10
1733909100000|2024-12-11 09:25:00|564.9|564.3|565.7|565.1|565.7|565.1|564.9|564.3|7
1733909400000|2024-12-11 09:30:00|565.5|564.9|565.7|565.1|565.7|565.1|565.4|564.8|24
1733909700000|2024-12-11 09:35:00|565.6|565|565.4|564.8|565.7|565.1|565.4|564.8|5
1733910000000|2024-12-11 09:40:00|565.5|564.9|565.7|565.1|565.7|565.1|565.4|564.8|2
1733910300000|2024-12-11 09:45:00|565.9|565.3|565.1|564.5|566.1|565.5|565|564.4|28
1733910600000|2024-12-11 09:50:00|565|564.4|564.7|564.1|565|564.4|564.7|564.1|13
1733910900000|2024-12-11 09:55:00|||||||||9
1733911200000|2024-12-11 10:00:00|564.8|564.2|564.8|564.2|565|564.4|564.7|564.1|72
1733911500000|2024-12-11 10:05:00|564.7|564.1|564.7|564.1|564.9|564.3|564.7|564.1|13
1733911800000|2024-12-11 10:10:00|564.8|564.2|564.9|564.3|565.1|564.5|564.6|564|30
1733912100000|2024-12-11 10:15:00|565|564.4|565|564.4|565.1|564.5|564.9|564.3|17
1733912400000|2024-12-11 10:20:00|565.2|564.6|565.2|564.6|565.3|564.7|565.2|564.6|18
1733912700000|2024-12-11 10:25:00|565.4|564.8|565.3|564.7|565.6|565|565.3|564.7|12
1733913000000|2024-12-11 10:30:00|565.2|564.6|565.5|564.9|565.7|565.1|565.2|564.6|4
1733913300000|2024-12-11 10:35:00|565.7|565.1|565.4|564.8|565.7|565.1|565.3|564.7|4
1733913600000|2024-12-11 10:40:00|565.2|564.6|564.4|563.8|565.2|564.6|564.4|563.8|26
1733913900000|2024-12-11 10:45:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|2
1733914200000|2024-12-11 10:50:00|564.6|564|564.2|563.6|564.6|564|564.2|563.6|22
1733914500000|2024-12-11 10:55:00|564.3|563.7|564.5|563.9|564.5|563.9|564.3|563.7|15
1733914800000|2024-12-11 11:00:00|564.7|564.1|564.5|563.9|564.7|564.1|564.4|563.8|5
1733915100000|2024-12-11 11:05:00|564.7|564.1|565.1|564.5|565.1|564.5|564.7|564.1|16
1733915400000|2024-12-11 11:10:00|565|564.4|565.1|564.5|565.2|564.6|565|564.4|14
1733915700000|2024-12-11 11:15:00|565.2|564.6|564.9|564.3|565.2|564.6|564.9|564.3|4
1733916000000|2024-12-11 11:20:00|565.4|564.8|565.2|564.6|565.4|564.8|565.2|564.6|94
1733916300000|2024-12-11 11:25:00|565.3|564.7|565.2|564.6|565.4|564.8|565.2|564.6|11
1733916600000|2024-12-11 11:30:00|||||||||6
1733916900000|2024-12-11 11:35:00|565.3|564.7|565.7|565.1|565.7|565.1|565.3|564.7|19
1733917200000|2024-12-11 11:40:00|565.6|565|565.2|564.6|565.6|565|565.2|564.6|13
1733917500000|2024-12-11 11:45:00|565.4|564.8|565.2|564.6|565.4|564.8|565.2|564.6|12
1733917800000|2024-12-11 11:50:00|565.1|564.5|565.7|565.1|565.7|565.1|565.1|564.5|19
1733918100000|2024-12-11 11:55:00|565.6|565|564.5|563.9|565.7|565.1|564.5|563.9|33
1733918400000|2024-12-11 12:00:00|564.4|563.8|564.8|564.2|564.9|564.3|564.4|563.8|75
1733918700000|2024-12-11 12:05:00|564.9|564.3|565|564.4|565.4|564.8|564.9|564.3|26
1733919000000|2024-12-11 12:10:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|10
1733919300000|2024-12-11 12:15:00|564.9|564.3|565.4|564.8|565.4|564.8|564.9|564.3|22
1733919600000|2024-12-11 12:20:00|565.3|564.7|565.2|564.6|565.4|564.8|565.1|564.5|19
1733919900000|2024-12-11 12:25:00|564.9|564.3|564.7|564.1|565|564.4|564.7|564.1|18
1733920200000|2024-12-11 12:30:00|564.8|564.2|564.9|564.3|564.9|564.3|564.6|564|16
1733920500000|2024-12-11 12:35:00|565|564.4|565.2|564.6|565.2|564.6|565|564.4|19
1733920800000|2024-12-11 12:40:00|565.4|564.8|564.7|564.1|565.4|564.8|564.7|564.1|52
1733921100000|2024-12-11 12:45:00|564.8|564.2|565|564.4|565|564.4|564.8|564.2|22
1733921400000|2024-12-11 12:50:00|564.9|564.3|564.5|563.9|565|564.4|564.5|563.9|30
1733921700000|2024-12-11 12:55:00|564.3|563.7|563.5|562.9|564.3|563.7|563.2|562.6|228
1733922000000|2024-12-11 13:00:00|563.6|563|563.3|562.7|563.7|563.1|563|562.4|427
1733922300000|2024-12-11 13:05:00|563.7|563.1|564.7|564.1|564.7|564.1|563.7|563.1|101
1733922600000|2024-12-11 13:10:00|564.6|564|565.4|564.8|565.5|564.9|564.5|563.9|73
1733922900000|2024-12-11 13:15:00|565.3|564.7|565.6|565|565.8|565.2|565|564.4|134
1733923200000|2024-12-11 13:20:00|565.7|565.1|566.6|566|567|566.4|565.5|564.9|146
1733923500000|2024-12-11 13:25:00|566.7|566.1|566.9|566.3|567.3|566.7|566.7|566.1|183
1733923800000|2024-12-11 13:30:00|567|566.4|566.8|566.2|567.3|566.7|566.6|566|106
1733924100000|2024-12-11 13:35:00|567.1|566.5|567|566.4|567.1|566.5|566.6|566|206
1733924400000|2024-12-11 13:40:00|566.8|566.2|566.8|566.2|567.3|566.7|566.7|566.1|282
1733927400000|2024-12-11 14:30:00|567.8|567.2|570.8|570.2|571|570.4|567.8|567.2|2996
1733927700000|2024-12-11 14:35:00|571|570.4|569|568.4|571|570.4|568.5|567.9|1180
1733928000000|2024-12-11 14:40:00|569.3|568.7|569.2|568.6|570|569.4|568.5|567.9|697
1733928300000|2024-12-11 14:45:00|569.3|568.7|570|569.4|570.5|569.9|569|568.4|579
1733928600000|2024-12-11 14:50:00|569.8|569.2|569|568.4|569.8|569.2|568.5|567.9|555
1733928900000|2024-12-11 14:55:00|568.8|568.2|568.6|568|569.1|568.5|568.3|567.7|472
1733929200000|2024-12-11 15:00:00|568.8|568.2|568.1|567.5|569.3|568.7|567.8|567.2|306
1733929500000|2024-12-11 15:05:00|568.3|567.7|568|567.4|568.6|568|567.8|567.2|800
1733929800000|2024-12-11 15:10:00|568.1|567.5|567.6|567|568.3|567.7|567.3|566.7|249
1733930100000|2024-12-11 15:15:00|567.8|567.2|568.3|567.7|568.8|568.2|567.6|567|251
1733930400000|2024-12-11 15:20:00|568.5|567.9|567.3|566.7|568.5|567.9|567|566.4|279
1733930700000|2024-12-11 15:25:00|567.2|566.6|567.3|566.7|567.8|567.2|566.8|566.2|298
1733931000000|2024-12-11 15:30:00|567.2|566.6|566.3|565.7|567.6|567|566.3|565.7|478
1733931300000|2024-12-11 15:35:00|566.4|565.8|565.5|564.9|566.6|566|564.8|564.2|376
1733931600000|2024-12-11 15:40:00|565.6|565|566.6|566|566.7|566.1|565.3|564.7|304
1733931900000|2024-12-11 15:45:00|566.8|566.2|566.6|566|566.8|566.2|566.3|565.7|189
1733932200000|2024-12-11 15:50:00|566.8|566.2|568.3|567.7|568.7|568.1|566.8|566.2|284
1733932500000|2024-12-11 15:55:00|568.1|567.5|568|567.4|568.1|567.5|567.3|566.7|196
1733932800000|2024-12-11 16:00:00|568.1|567.5|568.3|567.7|568.5|567.9|567.8|567.2|204
1733933100000|2024-12-11 16:05:00|568.5|567.9|568.3|567.7|569.1|568.5|568.1|567.5|215
1733933400000|2024-12-11 16:10:00|568.5|567.9|568.8|568.2|568.8|568.2|568.3|567.7|166
1733933700000|2024-12-11 16:15:00|569.1|568.5|568.6|568|569.1|568.5|568.1|567.5|245
1733934000000|2024-12-11 16:20:00|568.8|568.2|568.8|568.2|569.3|568.7|568.3|567.7|315
1733934300000|2024-12-11 16:25:00|568.9|568.3|568.6|568|569|568.4|568.6|568|261
1733934600000|2024-12-11 16:30:00|568.3|567.7|569.8|569.2|569.8|569.2|568.3|567.7|421
1733934900000|2024-12-11 16:35:00|569.7|569.1|569.9|569.3|570.3|569.7|569.7|569.1|273
1733935200000|2024-12-11 16:40:00|569.8|569.2|569|568.4|570.2|569.6|568.6|568|349
1733935500000|2024-12-11 16:45:00|569.1|568.5|568.8|568.2|569.3|568.7|568.8|568.2|176
1733935800000|2024-12-11 16:50:00|569|568.4|570.2|569.6|570.5|569.9|569|568.4|479
1733936100000|2024-12-11 16:55:00|570.1|569.5|569.6|569|570.3|569.7|569.6|569|1055
1733936400000|2024-12-11 17:00:00|569.3|568.7|569.1|568.5|569.6|569|568.8|568.2|227
1733936700000|2024-12-11 17:05:00|569.3|568.7|568.3|567.7|569.3|568.7|567.9|567.3|179
1733937000000|2024-12-11 17:10:00|568.4|567.8|567.9|567.3|568.6|568|567.6|567|153
1733937300000|2024-12-11 17:15:00|567.8|567.2|568.1|567.5|568.3|567.7|567.6|567|275
1733937600000|2024-12-11 17:20:00|567.9|567.3|567.9|567.3|568.1|567.5|567.6|567|241
1733937900000|2024-12-11 17:25:00|568.1|567.5|568.9|568.3|569.1|568.5|568.1|567.5|337
1733938200000|2024-12-11 17:30:00|569|568.4|568.6|568|569.3|568.7|568.6|568|186
1733938500000|2024-12-11 17:35:00|568.8|568.2|568.1|567.5|568.9|568.3|568.1|567.5|97
1733938800000|2024-12-11 17:40:00|568.2|567.6|567.9|567.3|568.4|567.8|567.9|567.3|82
1733939100000|2024-12-11 17:45:00|568|567.4|567.9|567.3|568.4|567.8|567.9|567.3|219
1733939400000|2024-12-11 17:50:00|567.6|567|567.1|566.5|567.7|567.1|567.1|566.5|179
1733939700000|2024-12-11 17:55:00|567.4|566.8|567.6|567|567.9|567.3|567.4|566.8|134
1733940000000|2024-12-11 18:00:00|567.8|567.2|567.8|567.2|567.9|567.3|567.3|566.7|290
1733940300000|2024-12-11 18:05:00|567.9|567.3|567.9|567.3|568.1|567.5|567.6|567|112
1733940600000|2024-12-11 18:10:00|567.8|567.2|568.4|567.8|568.4|567.8|567.8|567.2|62
1733940900000|2024-12-11 18:15:00|568.3|567.7|568|567.4|568.4|567.8|567.9|567.3|272
1733941200000|2024-12-11 18:20:00|568.1|567.5|567.3|566.7|568.1|567.5|567.1|566.5|128
1733941500000|2024-12-11 18:25:00|567.4|566.8|567.1|566.5|567.4|566.8|566.9|566.3|197
1733941800000|2024-12-11 18:30:00|566.9|566.3|566.6|566|566.9|566.3|566.5|565.9|191
1733942100000|2024-12-11 18:35:00|566.7|566.1|567.9|567.3|568.1|567.5|566.6|566|367
1733942400000|2024-12-11 18:40:00|568.1|567.5|567.3|566.7|568.1|567.5|567.1|566.5|209
1733942700000|2024-12-11 18:45:00|567.1|566.5|567.1|566.5|567.4|566.8|567.1|566.5|181
1733943000000|2024-12-11 18:50:00|567.3|566.7|567.1|566.5|567.6|567|566.9|566.3|387
1733943300000|2024-12-11 18:55:00|566.9|566.3|566.9|566.3|567|566.4|566.8|566.2|88
1733943600000|2024-12-11 19:00:00|566.8|566.2|565.6|565|566.8|566.2|565.6|565|434
1733943900000|2024-12-11 19:05:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|414
1733944200000|2024-12-11 19:10:00|565.5|564.9|565|564.4|565.6|565|564.8|564.2|1135
1733944500000|2024-12-11 19:15:00|565.1|564.5|564.3|563.7|565.6|565|564.3|563.7|994
1733965200000|2024-12-12 01:00:00|565.7|565.1|562.9|562.3|565.7|565.1|562.6|562|322
1733965500000|2024-12-12 01:05:00|562.6|562|562.7|562.1|562.9|562.3|562.1|561.5|64
1733965800000|2024-12-12 01:10:00|562.8|562.2|563.3|562.7|563.3|562.7|562.6|562|44
1733966100000|2024-12-12 01:15:00|563.2|562.6|563.1|562.5|563.4|562.8|562.9|562.3|30
1733966400000|2024-12-12 01:20:00|563|562.4|563.1|562.5|563.4|562.8|563|562.4|27
1733966700000|2024-12-12 01:25:00|562.9|562.3|562.4|561.8|563.1|562.5|562.4|561.8|17
1733967000000|2024-12-12 01:30:00|562.6|562|562.6|562|562.6|562|562.4|561.8|14
1733967300000|2024-12-12 01:35:00|562.4|561.8|562.4|561.8|562.5|561.9|562.2|561.6|13
1733967600000|2024-12-12 01:40:00|562.3|561.7|562.1|561.5|562.3|561.7|561.9|561.3|88
1733967900000|2024-12-12 01:45:00|562.2|561.6|562.9|562.3|562.9|562.3|562.2|561.6|28
1733968200000|2024-12-12 01:50:00|562.8|562.2|562.4|561.8|562.9|562.3|562.4|561.8|76
1733968500000|2024-12-12 01:55:00|562.3|561.7|561.9|561.3|562.4|561.8|561.9|561.3|31
1733968800000|2024-12-12 02:00:00|562.1|561.5|561.9|561.3|562.4|561.8|561.9|561.3|21
1733969100000|2024-12-12 02:05:00|562.1|561.5|561.9|561.3|562.1|561.5|561.9|561.3|31
1733969400000|2024-12-12 02:10:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|0
1733969700000|2024-12-12 02:15:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|7
1733970000000|2024-12-12 02:20:00|562.4|561.8|562.7|562.1|562.7|562.1|562.4|561.8|9
1733970600000|2024-12-12 02:30:00|562.6|562|562.6|562|562.7|562.1|562.6|562|2
1733970900000|2024-12-12 02:35:00|562.7|562.1|562.5|561.9|562.7|562.1|562.5|561.9|5
1733971200000|2024-12-12 02:40:00|562.6|562|562.5|561.9|562.6|562|562.4|561.8|9
1733971500000|2024-12-12 02:45:00|562.4|561.8|562.4|561.8|562.6|562|562.4|561.8|7
1733971800000|2024-12-12 02:50:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|10
1733972100000|2024-12-12 02:55:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|9
1733972400000|2024-12-12 03:00:00|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|49
1733972700000|2024-12-12 03:05:00|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|10
1733973000000|2024-12-12 03:10:00|561.8|561.2|561.7|561.1|561.8|561.2|561.6|561|17
1733973300000|2024-12-12 03:15:00|561.9|561.3|562|561.4|562.2|561.6|561.9|561.3|45
1733973600000|2024-12-12 03:20:00|561.9|561.3|562.1|561.5|562.1|561.5|561.9|561.3|4
1733973900000|2024-12-12 03:25:00|562.4|561.8|562.4|561.8|562.4|561.8|562.4|561.8|15
1733974200000|2024-12-12 03:30:00|562.5|561.9|562.4|561.8|562.6|562|562.4|561.8|7
1733974500000|2024-12-12 03:35:00|562.3|561.7|562.4|561.8|562.4|561.8|562.2|561.6|22
1733974800000|2024-12-12 03:40:00|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|17
1733975100000|2024-12-12 03:45:00|562.4|561.8|562.4|561.8|562.4|561.8|562.4|561.8|8
1733975400000|2024-12-12 03:50:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|24
1733975700000|2024-12-12 03:55:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|28
1733976000000|2024-12-12 04:00:00|||||||||6
1733976300000|2024-12-12 04:05:00|||||||||2
1733976600000|2024-12-12 04:10:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|2
1733976900000|2024-12-12 04:15:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|3
1733977200000|2024-12-12 04:20:00|||||||||2
1733977500000|2024-12-12 04:25:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|4
1733978100000|2024-12-12 04:35:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|6
1733978700000|2024-12-12 04:45:00|||||||||2
1733979300000|2024-12-12 04:55:00|563.3|562.7|563.1|562.5|563.4|562.8|563.1|562.5|6
1733979600000|2024-12-12 05:00:00|562.9|562.3|562.6|562|562.9|562.3|562.6|562|33
1733979900000|2024-12-12 05:05:00|||||||||1
1733980200000|2024-12-12 05:10:00|562.4|561.8|562.5|561.9|562.6|562|562.4|561.8|8
1733980500000|2024-12-12 05:15:00|562.4|561.8|562.6|562|562.6|562|562.4|561.8|7
1733981100000|2024-12-12 05:25:00|562.9|562.3|562.6|562|562.9|562.3|562.6|562|11
1733981400000|2024-12-12 05:30:00|562.7|562.1|562.5|561.9|562.9|562.3|562.4|561.8|11
1733981700000|2024-12-12 05:35:00|562.6|562|562.4|561.8|562.6|562|562.4|561.8|0
1733982000000|2024-12-12 05:40:00|562.3|561.7|562.6|562|562.6|562|562.1|561.5|7
1733982300000|2024-12-12 05:45:00|||||||||1
1733982600000|2024-12-12 05:50:00|||||||||1
1733982900000|2024-12-12 05:55:00|562.7|562.1|562.6|562|562.7|562.1|562.6|562|0
1733983200000|2024-12-12 06:00:00|562.9|562.3|562.9|562.3|563.1|562.5|562.9|562.3|21
1733983500000|2024-12-12 06:05:00|563|562.4|563.3|562.7|563.4|562.8|562.9|562.3|20
1733983800000|2024-12-12 06:10:00|563.1|562.5|563.1|562.5|563.1|562.5|563|562.4|8
1733984100000|2024-12-12 06:15:00|563.2|562.6|563.2|562.6|563.3|562.7|563.2|562.6|5
1733984400000|2024-12-12 06:20:00|563.1|562.5|562.9|562.3|563.1|562.5|562.9|562.3|43
1733984700000|2024-12-12 06:25:00|562.8|562.2|562.4|561.8|562.9|562.3|562.4|561.8|45
1733985000000|2024-12-12 06:30:00|562.6|562|562.6|562|562.7|562.1|562.4|561.8|51
1733985300000|2024-12-12 06:35:00|562.7|562.1|562.8|562.2|562.9|562.3|562.7|562.1|38
1733985600000|2024-12-12 06:40:00|562.6|562|562.7|562.1|562.7|562.1|562.6|562|2
1733985900000|2024-12-12 06:45:00|562.6|562|563.1|562.5|563.8|563.2|562.6|562|159
1733986200000|2024-12-12 06:50:00|563.4|562.8|563.6|563|563.6|563|563.4|562.8|54
1733986500000|2024-12-12 06:55:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|7
1733986800000|2024-12-12 07:00:00|563.4|562.8|563.6|563|563.6|563|563.4|562.8|8
1733987100000|2024-12-12 07:05:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|45
1733987400000|2024-12-12 07:10:00|563.4|562.8|563.7|563.1|563.7|563.1|563.4|562.8|18
1733987700000|2024-12-12 07:15:00|563.8|563.2|563.9|563.3|563.9|563.3|563.8|563.2|10
1733988000000|2024-12-12 07:20:00|||||||||3
1733988300000|2024-12-12 07:25:00|563.6|563|563.6|563|563.6|563|563.4|562.8|4
1733988600000|2024-12-12 07:30:00|563.7|563.1|563.9|563.3|563.9|563.3|563.6|563|7
1733988900000|2024-12-12 07:35:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|3
1733989200000|2024-12-12 07:40:00|563.7|563.1|563.4|562.8|563.7|563.1|563.4|562.8|72
1733989500000|2024-12-12 07:45:00|563.6|563|563.6|563|563.6|563|563.6|563|13
1733989800000|2024-12-12 07:50:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|6
1733990100000|2024-12-12 07:55:00|563.6|563|563.9|563.3|563.9|563.3|563.6|563|32
1733990400000|2024-12-12 08:00:00|563.7|563.1|563.5|562.9|563.7|563.1|563.4|562.8|25
1733990700000|2024-12-12 08:05:00|563.6|563|564.1|563.5|564.1|563.5|563.6|563|17
1733991000000|2024-12-12 08:10:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|5
1733991300000|2024-12-12 08:15:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|18
1733991600000|2024-12-12 08:20:00|563.7|563.1|564|563.4|564.1|563.5|563.7|563.1|26
1733991900000|2024-12-12 08:25:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|19
1733992200000|2024-12-12 08:30:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|6
1733992500000|2024-12-12 08:35:00|563.7|563.1|563.9|563.3|563.9|563.3|563.6|563|7
1733992800000|2024-12-12 08:40:00|563.7|563.1|564.1|563.5|564.1|563.5|563.7|563.1|16
1733993100000|2024-12-12 08:45:00|564.2|563.6|564.4|563.8|564.4|563.8|564.1|563.5|13
1733993400000|2024-12-12 08:50:00|564.3|563.7|564.2|563.6|564.6|564|564.2|563.6|46
1733993700000|2024-12-12 08:55:00|564.1|563.5|564.1|563.5|564.1|563.5|564.1|563.5|6
1733994000000|2024-12-12 09:00:00|||||||||3
1733994300000|2024-12-12 09:05:00|563.9|563.3|563.8|563.2|563.9|563.3|563.6|563|12
1733994600000|2024-12-12 09:10:00|563.7|563.1|563.9|563.3|563.9|563.3|563.6|563|30
1733994900000|2024-12-12 09:15:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|16
1733995200000|2024-12-12 09:20:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|9
1733995500000|2024-12-12 09:25:00|||||||||1
1733996100000|2024-12-12 09:35:00|||||||||2
1733996400000|2024-12-12 09:40:00|564.2|563.6|563.9|563.3|564.2|563.6|563.9|563.3|20
1733996700000|2024-12-12 09:45:00|564.1|563.5|563.9|563.3|564.2|563.6|563.3|562.7|222
1733997000000|2024-12-12 09:50:00|563.8|563.2|564.2|563.6|564.2|563.6|563.7|563.1|18
1733997300000|2024-12-12 09:55:00|564.1|563.5|564.4|563.8|564.4|563.8|564|563.4|12
1733997600000|2024-12-12 10:00:00|564.2|563.6|563.4|562.8|564.2|563.6|563.4|562.8|49
1733997900000|2024-12-12 10:05:00|563.7|563.1|563.4|562.8|563.7|563.1|563.4|562.8|25
1733998200000|2024-12-12 10:10:00|563.6|563|563.7|563.1|563.7|563.1|563.6|563|17
1733998500000|2024-12-12 10:15:00|563.6|563|563.9|563.3|563.9|563.3|563.4|562.8|49
1733998800000|2024-12-12 10:20:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|6
1733999100000|2024-12-12 10:25:00|563.7|563.1|563.9|563.3|563.9|563.3|563.6|563|8
1733999400000|2024-12-12 10:30:00|563.7|563.1|563.5|562.9|563.7|563.1|563.4|562.8|39
1733999700000|2024-12-12 10:35:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|20
1734000000000|2024-12-12 10:40:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|5
1734000300000|2024-12-12 10:45:00|563.9|563.3|564.1|563.5|564.1|563.5|563.9|563.3|18
1734000600000|2024-12-12 10:50:00|563.9|563.3|564|563.4|564.4|563.8|563.9|563.3|13
1734000900000|2024-12-12 10:55:00|564.1|563.5|564.2|563.6|564.2|563.6|564|563.4|1
1734001200000|2024-12-12 11:00:00|564.7|564.1|564.7|564.1|564.7|564.1|564.4|563.8|27
1734001500000|2024-12-12 11:05:00|564.6|564|564.9|564.3|564.9|564.3|564.6|564|3
1734001800000|2024-12-12 11:10:00|564.8|564.2|564.8|564.2|564.9|564.3|564.8|564.2|3
1734002100000|2024-12-12 11:15:00|564.9|564.3|565.2|564.6|565.2|564.6|564.7|564.1|13
1734002400000|2024-12-12 11:20:00|565.4|564.8|565.2|564.6|565.7|565.1|565.2|564.6|24
1734002700000|2024-12-12 11:25:00|565.1|564.5|564.9|564.3|565.1|564.5|564.9|564.3|6
1734003000000|2024-12-12 11:30:00|565.1|564.5|565.2|564.6|565.2|564.6|564.9|564.3|21
1734003300000|2024-12-12 11:35:00|565|564.4|565.2|564.6|565.2|564.6|565|564.4|15
1734003600000|2024-12-12 11:40:00|564.9|564.3|564.3|563.7|564.9|564.3|564.3|563.7|16
1734003900000|2024-12-12 11:45:00|564.2|563.6|564.9|564.3|564.9|564.3|563.9|563.3|25
1734004200000|2024-12-12 11:50:00|564.7|564.1|564.7|564.1|564.9|564.3|564.7|564.1|35
1734004500000|2024-12-12 11:55:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|9
1734004800000|2024-12-12 12:00:00|564.3|563.7|566.2|565.6|566.2|565.6|564.3|563.7|100
1734005100000|2024-12-12 12:05:00|565.9|565.3|565.7|565.1|565.9|565.3|565.7|565.1|33
1734005400000|2024-12-12 12:10:00|565.9|565.3|566.4|565.8|566.4|565.8|565.9|565.3|32
1734005700000|2024-12-12 12:15:00|566.2|565.6|566.2|565.6|566.2|565.6|565.9|565.3|40
1734006000000|2024-12-12 12:20:00|566|565.4|565.9|565.3|566.2|565.6|565.9|565.3|29
1734006300000|2024-12-12 12:25:00|565.7|565.1|566|565.4|566.2|565.6|565.7|565.1|30
1734006600000|2024-12-12 12:30:00|565.9|565.3|565.7|565.1|565.9|565.3|565.5|564.9|48
1734006900000|2024-12-12 12:35:00|565.4|564.8|566.2|565.6|566.2|565.6|565.4|564.8|40
1734007200000|2024-12-12 12:40:00|566.1|565.5|566.2|565.6|566.5|565.9|566.1|565.5|27
1734007500000|2024-12-12 12:45:00|566|565.4|566.7|566.1|567|566.4|566|565.4|57
1734007800000|2024-12-12 12:50:00|566.8|566.2|567.2|566.6|567.7|567.1|566.8|566.2|107
1734008100000|2024-12-12 12:55:00|567.1|566.5|567.7|567.1|567.7|567.1|567.1|566.5|67
1734008400000|2024-12-12 13:00:00|567.5|566.9|567.5|566.9|567.7|567.1|567|566.4|164
1734008700000|2024-12-12 13:05:00|567.2|566.6|567.5|566.9|568|567.4|567.2|566.6|148
1734009000000|2024-12-12 13:10:00|567.3|566.7|566.7|566.1|567.3|566.7|566.7|566.1|88
1734009300000|2024-12-12 13:15:00|566.8|566.2|567.2|566.6|567.5|566.9|566.7|566.1|139
1734009600000|2024-12-12 13:20:00|567.3|566.7|567.5|566.9|567.5|566.9|566.7|566.1|113
1734009900000|2024-12-12 13:25:00|567.4|566.8|567.2|566.6|567.5|566.9|566.9|566.3|160
1734010200000|2024-12-12 13:30:00|567.1|566.5|566.1|565.5|567.1|566.5|566|565.4|176
1734010500000|2024-12-12 13:35:00|566.3|565.7|565.4|564.8|566.3|565.7|565.2|564.6|129
1734010800000|2024-12-12 13:40:00|565.5|564.9|565.8|565.2|566|565.4|565.2|564.6|141
1734013800000|2024-12-12 14:30:00|565.2|564.6|567.2|566.6|568.2|567.6|564.5|563.9|1812
1734014100000|2024-12-12 14:35:00|567|566.4|566.9|566.3|567.2|566.6|565.9|565.3|453
1734014400000|2024-12-12 14:40:00|566.8|566.2|566.9|566.3|567.5|566.9|566.2|565.6|462
1734014700000|2024-12-12 14:45:00|566.7|566.1|566.2|565.6|567.2|566.6|565.8|565.2|711
1734015000000|2024-12-12 14:50:00|566|565.4|564.7|564.1|566.2|565.6|564.7|564.1|533
1734015300000|2024-12-12 14:55:00|564.9|564.3|564.5|563.9|565.2|564.6|564.2|563.6|311
1734015600000|2024-12-12 15:00:00|564.7|564.1|564.2|563.6|564.7|564.1|564|563.4|611
1734015900000|2024-12-12 15:05:00|564|563.4|563.7|563.1|564.5|563.9|563.7|563.1|393
1734016200000|2024-12-12 15:10:00|563.8|563.2|563.2|562.6|564|563.4|562.3|561.7|891
1734016500000|2024-12-12 15:15:00|563.4|562.8|562.5|561.9|563.5|562.9|562.5|561.9|414
1734016800000|2024-12-12 15:20:00|562.4|561.8|562.2|561.6|562.5|561.9|560.7|560.1|760
1734017100000|2024-12-12 15:25:00|562.1|561.5|561.7|561.1|562.1|561.5|561.2|560.6|334
1734017400000|2024-12-12 15:30:00|561.6|561|562.7|562.1|562.7|562.1|561.4|560.8|478
1734017700000|2024-12-12 15:35:00|562.5|561.9|561.2|560.6|562.9|562.3|561.2|560.6|447
1734018000000|2024-12-12 15:40:00|561.3|560.7|562.2|561.6|562.2|561.6|561.2|560.6|209
1734018300000|2024-12-12 15:45:00|562.5|561.9|561.2|560.6|562.7|562.1|561|560.4|453
1734018600000|2024-12-12 15:50:00|561|560.4|561|560.4|561.7|561.1|560.7|560.1|186
1734018900000|2024-12-12 15:55:00|560.9|560.3|561.9|561.3|562.2|561.6|560.4|559.8|567
1734019200000|2024-12-12 16:00:00|562|561.4|561.7|561.1|562.3|561.7|561.2|560.6|269
1734019500000|2024-12-12 16:05:00|561.9|561.3|561.7|561.1|562|561.4|561.4|560.8|134
1734019800000|2024-12-12 16:10:00|561.5|560.9|562|561.4|562.5|561.9|561.2|560.6|124
1734020100000|2024-12-12 16:15:00|561.9|561.3|561.2|560.6|562|561.4|561.2|560.6|109
1734020400000|2024-12-12 16:20:00|561.4|560.8|560.5|559.9|561.5|560.9|560.5|559.9|180
1734020700000|2024-12-12 16:25:00|560.2|559.6|560.2|559.6|560.5|559.9|559.7|559.1|573
1734021000000|2024-12-12 16:30:00|560|559.4|560|559.4|560.2|559.6|559.7|559.1|459
1734021300000|2024-12-12 16:35:00|559.9|559.3|559.7|559.1|560.2|559.6|559.7|559.1|290
1734021600000|2024-12-12 16:40:00|559.5|558.9|559.2|558.6|559.7|559.1|559|558.4|731
1734021900000|2024-12-12 16:45:00|559|558.4|559.2|558.6|559.2|558.6|558.5|557.9|900
1734022200000|2024-12-12 16:50:00|559.4|558.8|559.7|559.1|560.2|559.6|559.4|558.8|358
1734022500000|2024-12-12 16:55:00|559.9|559.3|560|559.4|560.9|560.3|559.7|559.1|389
1734022800000|2024-12-12 17:00:00|560.2|559.6|560.4|559.8|560.4|559.8|559.9|559.3|313
1734023100000|2024-12-12 17:05:00|560.5|559.9|559.9|559.3|560.5|559.9|559.7|559.1|185
1734023400000|2024-12-12 17:10:00|560|559.4|560|559.4|560.4|559.8|559.9|559.3|295
1734023700000|2024-12-12 17:15:00|559.9|559.3|558.9|558.3|559.9|559.3|558.7|558.1|362
1734024000000|2024-12-12 17:20:00|559|558.4|559.2|558.6|559.2|558.6|558.7|558.1|389
1734024300000|2024-12-12 17:25:00|559.4|558.8|558.9|558.3|559.4|558.8|558.8|558.2|268
1734024600000|2024-12-12 17:30:00|559|558.4|558.9|558.3|559.2|558.6|558.7|558.1|242
1734024900000|2024-12-12 17:35:00|558.8|558.2|559.2|558.6|559.2|558.6|558.7|558.1|226
1734025200000|2024-12-12 17:40:00|559|558.4|559|558.4|559.2|558.6|558.7|558.1|269
1734025500000|2024-12-12 17:45:00|558.9|558.3|558.7|558.1|559|558.4|558.7|558.1|286
1734025800000|2024-12-12 17:50:00|558.9|558.3|558.7|558.1|559|558.4|558.7|558.1|156
1734026100000|2024-12-12 17:55:00|559|558.4|559|558.4|559|558.4|558.7|558.1|247
1734026400000|2024-12-12 18:00:00|558.9|558.3|559.5|558.9|559.5|558.9|558.7|558.1|198
1734026700000|2024-12-12 18:05:00|559.4|558.8|559.2|558.6|559.5|558.9|559.2|558.6|104
1734027000000|2024-12-12 18:10:00|559.5|558.9|559.7|559.1|560|559.4|559.5|558.9|191
1734027300000|2024-12-12 18:15:00|||||||||50
1734027600000|2024-12-12 18:20:00|559.9|559.3|559.7|559.1|559.9|559.3|559.7|559.1|115
1734027900000|2024-12-12 18:25:00|559.9|559.3|560.2|559.6|560.2|559.6|559.5|558.9|197
1734028200000|2024-12-12 18:30:00|560|559.4|560|559.4|560.2|559.6|559.9|559.3|161
1734028500000|2024-12-12 18:35:00|559.9|559.3|560|559.4|560|559.4|559.7|559.1|64
1734028800000|2024-12-12 18:40:00|559.8|559.2|560|559.4|560|559.4|559.7|559.1|87
1734029100000|2024-12-12 18:45:00|559.9|559.3|559.7|559.1|560|559.4|559.7|559.1|92
1734029400000|2024-12-12 18:50:00|559.5|558.9|559.5|558.9|559.7|559.1|559.5|558.9|204
1734029700000|2024-12-12 18:55:00|559.7|559.1|559.7|559.1|559.7|559.1|559.5|558.9|139
1734030000000|2024-12-12 19:00:00|559.6|559|559.5|558.9|559.7|559.1|559.2|558.6|1276
1734030300000|2024-12-12 19:05:00|559.7|559.1|559.9|559.3|559.9|559.3|559.4|558.8|333
1734030600000|2024-12-12 19:10:00|560|559.4|560.7|560.1|560.7|560.1|560|559.4|1053
1734030900000|2024-12-12 19:15:00|560.4|559.8|561|560.4|561.2|560.6|560.4|559.8|709
1734051600000|2024-12-13 01:00:00|560.9|560.3|559.5|558.9|561.5|560.9|559.3|558.7|117
1734051900000|2024-12-13 01:05:00|559.7|559.1|560|559.4|560|559.4|559.5|558.9|57
1734052200000|2024-12-13 01:10:00|560.1|559.5|560.2|559.6|560.3|559.7|560|559.4|20
1734052500000|2024-12-13 01:15:00|560.3|559.7|560.5|559.9|560.5|559.9|560.2|559.6|13
1734052800000|2024-12-13 01:20:00|560.4|559.8|559.5|558.9|560.4|559.8|559.5|558.9|41
1734053100000|2024-12-13 01:25:00|559.6|559|558.4|557.8|559.6|559|558.1|557.5|120
1734053400000|2024-12-13 01:30:00|558.5|557.9|558.7|558.1|558.8|558.2|558.2|557.6|88
1734053700000|2024-12-13 01:35:00|558.8|558.2|558.4|557.8|558.8|558.2|558.2|557.6|13
1734054000000|2024-12-13 01:40:00|558.5|557.9|558.5|557.9|558.8|558.2|558.5|557.9|12
1734054300000|2024-12-13 01:45:00|558.6|558|558.7|558.1|558.7|558.1|558.5|557.9|13
1734054600000|2024-12-13 01:50:00|558.8|558.2|558.8|558.2|558.8|558.2|558.7|558.1|6
1734054900000|2024-12-13 01:55:00|558.7|558.1|558.7|558.1|558.8|558.2|558.7|558.1|1
1734055200000|2024-12-13 02:00:00|558.8|558.2|558.7|558.1|558.8|558.2|558.5|557.9|6
1734055500000|2024-12-13 02:05:00|558.6|558|558.7|558.1|558.7|558.1|558.5|557.9|6
1734055800000|2024-12-13 02:10:00|558.6|558|558.7|558.1|558.7|558.1|558.6|558|4
1734056100000|2024-12-13 02:15:00|558.8|558.2|559|558.4|559|558.4|558.8|558.2|2
1734056700000|2024-12-13 02:25:00|||||||||3
1734057000000|2024-12-13 02:30:00|559.3|558.7|559.1|558.5|559.3|558.7|559|558.4|14
1734057300000|2024-12-13 02:35:00|559.2|558.6|559.1|558.5|559.3|558.7|559|558.4|10
1734057600000|2024-12-13 02:40:00|559.2|558.6|559.5|558.9|559.5|558.9|559.1|558.5|2
1734057900000|2024-12-13 02:45:00|559.6|559|559.7|559.1|559.8|559.2|559.5|558.9|31
1734058200000|2024-12-13 02:50:00|559.8|559.2|559.5|558.9|559.8|559.2|559.5|558.9|9
1734058500000|2024-12-13 02:55:00|559.4|558.8|559.5|558.9|559.5|558.9|559.4|558.8|2
1734058800000|2024-12-13 03:00:00|559.3|558.7|559.3|558.7|559.4|558.8|559.3|558.7|12
1734059100000|2024-12-13 03:05:00|559.4|558.8|559.4|558.8|559.4|558.8|559.2|558.6|1
1734059400000|2024-12-13 03:10:00|559.3|558.7|559.3|558.7|559.4|558.8|559.3|558.7|8
1734059700000|2024-12-13 03:15:00|559.4|558.8|559.5|558.9|559.5|558.9|559.4|558.8|8
1734060000000|2024-12-13 03:20:00|559.4|558.8|559.5|558.9|559.5|558.9|559.3|558.7|0
1734060300000|2024-12-13 03:25:00|559.8|559.2|559.6|559|559.8|559.2|559.6|559|4
1734060600000|2024-12-13 03:30:00|559.7|559.1|559.8|559.2|559.9|559.3|559.7|559.1|3
1734060900000|2024-12-13 03:35:00|559.9|559.3|559.8|559.2|559.9|559.3|559.7|559.1|4
1734061200000|2024-12-13 03:40:00|559.9|559.3|559.7|559.1|559.9|559.3|559.7|559.1|4
1734061500000|2024-12-13 03:45:00|559.6|559|559.7|559.1|559.7|559.1|559.6|559|1
1734061800000|2024-12-13 03:50:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|1
1734062100000|2024-12-13 03:55:00|559.7|559.1|559.7|559.1|559.7|559.1|559.6|559|0
1734062400000|2024-12-13 04:00:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|4
1734062700000|2024-12-13 04:05:00|559.7|559.1|559.7|559.1|559.8|559.2|559.6|559|2
1734063000000|2024-12-13 04:10:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|7
1734063300000|2024-12-13 04:15:00|559.9|559.3|559.9|559.3|560|559.4|559.9|559.3|5
1734063600000|2024-12-13 04:20:00|560|559.4|559.8|559.2|560|559.4|559.8|559.2|1
1734063900000|2024-12-13 04:25:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|1
1734064500000|2024-12-13 04:35:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|8
1734064800000|2024-12-13 04:40:00|560|559.4|560|559.4|560|559.4|559.9|559.3|20
1734065100000|2024-12-13 04:45:00|||||||||5
1734065400000|2024-12-13 04:50:00|||||||||1
1734065700000|2024-12-13 04:55:00|||||||||1
1734066000000|2024-12-13 05:00:00|560.1|559.5|559.8|559.2|560.1|559.5|559.8|559.2|3
1734066600000|2024-12-13 05:10:00|559.5|558.9|559.8|559.2|559.8|559.2|559.5|558.9|37
1734066900000|2024-12-13 05:15:00|559.9|559.3|560|559.4|560|559.4|559.9|559.3|13
1734067200000|2024-12-13 05:20:00|559.9|559.3|559.8|559.2|559.9|559.3|559.8|559.2|0
1734068100000|2024-12-13 05:35:00|559.7|559.1|559.5|558.9|559.8|559.2|559.5|558.9|22
1734068400000|2024-12-13 05:40:00|||||||||1
1734068700000|2024-12-13 05:45:00|||||||||1
1734069000000|2024-12-13 05:50:00|||||||||3
1734069300000|2024-12-13 05:55:00|||||||||1
1734069600000|2024-12-13 06:00:00|559.7|559.1|559.3|558.7|559.7|559.1|559.1|558.5|19
1734069900000|2024-12-13 06:05:00|559.1|558.5|559|558.4|559.1|558.5|559|558.4|0
1734070200000|2024-12-13 06:10:00|558.9|558.3|559.3|558.7|559.3|558.7|558.9|558.3|15
1734070500000|2024-12-13 06:15:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|16
1734070800000|2024-12-13 06:20:00|559.5|558.9|559.5|558.9|559.5|558.9|559.4|558.8|9
1734071100000|2024-12-13 06:25:00|||||||||6
1734071400000|2024-12-13 06:30:00|559.6|559|559.5|558.9|559.6|559|559.5|558.9|2
1734071700000|2024-12-13 06:35:00|559.4|558.8|559.5|558.9|559.5|558.9|559.4|558.8|0
1734072300000|2024-12-13 06:45:00|||||||||1
1734072600000|2024-12-13 06:50:00|||||||||1
1734073200000|2024-12-13 07:00:00|559.4|558.8|559.3|558.7|559.4|558.8|559.3|558.7|5
1734073500000|2024-12-13 07:05:00|||||||||2
1734073800000|2024-12-13 07:10:00|559.5|558.9|559.3|558.7|559.5|558.9|559.3|558.7|6
1734074100000|2024-12-13 07:15:00|||||||||1
1734074400000|2024-12-13 07:20:00|559.2|558.6|559.3|558.7|559.5|558.9|559.2|558.6|28
1734074700000|2024-12-13 07:25:00|559.2|558.6|559.2|558.6|559.2|558.6|559.1|558.5|4
1734075000000|2024-12-13 07:30:00|559.3|558.7|559.2|558.6|559.3|558.7|559.2|558.6|2
1734075300000|2024-12-13 07:35:00|559.3|558.7|559.5|558.9|559.5|558.9|559.3|558.7|21
1734075600000|2024-12-13 07:40:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|2
1734075900000|2024-12-13 07:45:00|559.9|559.3|559.9|559.3|560|559.4|559.9|559.3|6
1734076200000|2024-12-13 07:50:00|560|559.4|559.8|559.2|560|559.4|559.8|559.2|10
1734076500000|2024-12-13 07:55:00|560|559.4|560.5|559.9|560.5|559.9|560|559.4|11
1734076800000|2024-12-13 08:00:00|560.4|559.8|560.5|559.9|560.5|559.9|560.4|559.8|13
1734077100000|2024-12-13 08:05:00|560.6|560|559.8|559.2|560.6|560|559.8|559.2|22
1734077400000|2024-12-13 08:10:00|559.9|559.3|559.9|559.3|559.9|559.3|559.9|559.3|0
1734077700000|2024-12-13 08:15:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|0
1734078000000|2024-12-13 08:20:00|559.8|559.2|559.6|559|559.8|559.2|559.5|558.9|2
1734078300000|2024-12-13 08:25:00|559.7|559.1|559.5|558.9|559.7|559.1|559.5|558.9|3
1734078600000|2024-12-13 08:30:00|559.6|559|559.5|558.9|559.7|559.1|559.5|558.9|11
1734078900000|2024-12-13 08:35:00|559.4|558.8|559|558.4|559.4|558.8|559|558.4|10
1734079200000|2024-12-13 08:40:00|559.2|558.6|559.1|558.5|559.2|558.6|559.1|558.5|4
1734079500000|2024-12-13 08:45:00|559|558.4|559.1|558.5|559.2|558.6|559|558.4|12
1734079800000|2024-12-13 08:50:00|559|558.4|558.9|558.3|559|558.4|558.8|558.2|21
1734080100000|2024-12-13 08:55:00|559|558.4|558.5|557.9|559|558.4|558.5|557.9|9
1734080400000|2024-12-13 09:00:00|558.3|557.7|558.7|558.1|558.7|558.1|558.3|557.7|28
1734080700000|2024-12-13 09:05:00|558.8|558.2|558.6|558|559|558.4|558.6|558|15
1734081000000|2024-12-13 09:10:00|558.7|558.1|558.7|558.1|558.8|558.2|558.5|557.9|9
1734081300000|2024-12-13 09:15:00|558.8|558.2|559|558.4|559|558.4|558.7|558.1|36
1734081600000|2024-12-13 09:20:00|558.9|558.3|559|558.4|559|558.4|558.7|558.1|69
1734081900000|2024-12-13 09:25:00|559.3|558.7|559.2|558.6|559.3|558.7|559.2|558.6|35
1734082200000|2024-12-13 09:30:00|559|558.4|559|558.4|559|558.4|559|558.4|33
1734082500000|2024-12-13 09:35:00|558.9|558.3|558|557.4|558.9|558.3|558|557.4|37
1734082800000|2024-12-13 09:40:00|||||||||2
1734083100000|2024-12-13 09:45:00|557.8|557.2|558|557.4|558|557.4|557.4|556.8|94
1734083400000|2024-12-13 09:50:00|558.2|557.6|558.6|558|558.7|558.1|558.2|557.6|82
1734083700000|2024-12-13 09:55:00|558.7|558.1|559.3|558.7|559.3|558.7|558.6|558|78
1734084000000|2024-12-13 10:00:00|559.7|559.1|559.9|559.3|560|559.4|559|558.4|119
1734084300000|2024-12-13 10:05:00|560|559.4|559.8|559.2|560|559.4|559.5|558.9|14
1734084600000|2024-12-13 10:10:00|559.9|559.3|559.2|558.6|560|559.4|559.2|558.6|22
1734084900000|2024-12-13 10:15:00|559.1|558.5|559|558.4|559.1|558.5|558.5|557.9|26
1734085200000|2024-12-13 10:20:00|559.2|558.6|559.5|558.9|559.5|558.9|559|558.4|16
1734085500000|2024-12-13 10:25:00|559.4|558.8|559.3|558.7|559.5|558.9|559.1|558.5|15
1734085800000|2024-12-13 10:30:00|559.1|558.5|559|558.4|559.3|558.7|558.8|558.2|8
1734086100000|2024-12-13 10:35:00|559.1|558.5|559.5|558.9|559.5|558.9|559.1|558.5|3
1734086400000|2024-12-13 10:40:00|559.4|558.8|559.5|558.9|559.5|558.9|559.3|558.7|22
1734086700000|2024-12-13 10:45:00|559.8|559.2|559.8|559.2|559.8|559.2|559.6|559|7
1734087000000|2024-12-13 10:50:00|559.9|559.3|559.7|559.1|560|559.4|559.7|559.1|20
1734087300000|2024-12-13 10:55:00|559.6|559|560.3|559.7|560.3|559.7|559.3|558.7|27
1734087600000|2024-12-13 11:00:00|560.1|559.5|560|559.4|560.2|559.6|559.6|559|16
1734087900000|2024-12-13 11:05:00|559.9|559.3|559.9|559.3|560|559.4|559.8|559.2|3
1734088200000|2024-12-13 11:10:00|559.8|559.2|560|559.4|560|559.4|559.8|559.2|9
1734088500000|2024-12-13 11:15:00|560.3|559.7|560.8|560.2|560.8|560.2|560.3|559.7|21
1734088800000|2024-12-13 11:20:00|560.6|560|560.8|560.2|560.8|560.2|560.5|559.9|21
1734089100000|2024-12-13 11:25:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|30
1734089400000|2024-12-13 11:30:00|561|560.4|561|560.4|561|560.4|560.8|560.2|37
1734089700000|2024-12-13 11:35:00|560.8|560.2|561|560.4|561.3|560.7|560.8|560.2|35
1734090000000|2024-12-13 11:40:00|561.3|560.7|561|560.4|561.4|560.8|561|560.4|54
1734090300000|2024-12-13 11:45:00|560.9|560.3|561.5|560.9|561.5|560.9|560.7|560.1|158
1734090600000|2024-12-13 11:50:00|561.8|561.2|561.8|561.2|562|561.4|561.5|560.9|43
1734090900000|2024-12-13 11:55:00|561.5|560.9|561.5|560.9|561.6|561|561.3|560.7|62
1734091200000|2024-12-13 12:00:00|561.3|560.7|561.5|560.9|561.8|561.2|561.3|560.7|15
1734091500000|2024-12-13 12:05:00|561.6|561|561.5|560.9|561.8|561.2|561.5|560.9|5
1734091800000|2024-12-13 12:10:00|561.6|561|561.8|561.2|561.8|561.2|561.6|561|20
1734092100000|2024-12-13 12:15:00|561.5|560.9|561.3|560.7|561.6|561|561.3|560.7|17
1734092400000|2024-12-13 12:20:00|561.5|560.9|561.8|561.2|561.8|561.2|561.5|560.9|10
1734092700000|2024-12-13 12:25:00|561.5|560.9|561.8|561.2|561.8|561.2|561.5|560.9|22
1734093000000|2024-12-13 12:30:00|562|561.4|562|561.4|562|561.4|561.8|561.2|22
1734093300000|2024-12-13 12:35:00|561.8|561.2|562.3|561.7|562.3|561.7|561.8|561.2|81
1734093600000|2024-12-13 12:40:00|562.4|561.8|561.8|561.2|562.7|562.1|561.5|560.9|77
1734093900000|2024-12-13 12:45:00|561.9|561.3|562.1|561.5|562.3|561.7|561.8|561.2|140
1734094200000|2024-12-13 12:50:00|562|561.4|562.6|562|562.8|562.2|561.8|561.2|97
1734094500000|2024-12-13 12:55:00|562.4|561.8|562.6|562|562.6|562|562.3|561.7|21
1734094800000|2024-12-13 13:00:00|562.7|562.1|562.6|562|563.1|562.5|562.3|561.7|103
1734095100000|2024-12-13 13:05:00|562.5|561.9|561.6|561|562.5|561.9|561.6|561|92
1734095400000|2024-12-13 13:10:00|561.8|561.2|561|560.4|562.1|561.5|561|560.4|135
1734095700000|2024-12-13 13:15:00|561.1|560.5|560.8|560.2|561.1|560.5|560.6|560|62
1734096000000|2024-12-13 13:20:00|560.9|560.3|560.5|559.9|561.1|560.5|560.5|559.9|62
1734096300000|2024-12-13 13:25:00|560.4|559.8|560.8|560.2|561|560.4|560.4|559.8|74
1734096600000|2024-12-13 13:30:00|560.7|560.1|561|560.4|561.3|560.7|560.6|560|47
1734096900000|2024-12-13 13:35:00|560.8|560.2|560.5|559.9|560.8|560.2|560.3|559.7|38
1734097200000|2024-12-13 13:40:00|560.4|559.8|559.8|559.2|560.4|559.8|559.5|558.9|97
1734100200000|2024-12-13 14:30:00|560|559.4|561.2|560.6|562.1|561.5|558.5|557.9|1604
1734100500000|2024-12-13 14:35:00|561.3|560.7|560.3|559.7|561.5|560.9|560|559.4|380
1734100800000|2024-12-13 14:40:00|560.1|559.5|559.7|559.1|560.2|559.6|558.8|558.2|694
1734101100000|2024-12-13 14:45:00|559.5|558.9|559|558.4|559.5|558.9|557.5|556.9|777
1734101400000|2024-12-13 14:50:00|559.2|558.6|558.5|557.9|559.2|558.6|558.2|557.6|429
1734101700000|2024-12-13 14:55:00|558.4|557.8|558.2|557.6|558.5|557.9|557.2|556.6|551
1734102000000|2024-12-13 15:00:00|558|557.4|557.7|557.1|558.8|558.2|557.5|556.9|389
1734102300000|2024-12-13 15:05:00|557.8|557.2|557.2|556.6|558|557.4|557|556.4|417
1734102600000|2024-12-13 15:10:00|557|556.4|557.3|556.7|557.3|556.7|556.3|555.7|933
1734102900000|2024-12-13 15:15:00|557.5|556.9|556.8|556.2|557.5|556.9|556.5|555.9|381
1734103200000|2024-12-13 15:20:00|556.7|556.1|556.3|555.7|557.1|556.5|556.3|555.7|220
1734103500000|2024-12-13 15:25:00|556.1|555.5|556.2|555.6|556.3|555.7|555.6|555|480
1734103800000|2024-12-13 15:30:00|556.3|555.7|555.6|555|556.3|555.7|555.3|554.7|507
1734104100000|2024-12-13 15:35:00|555.8|555.2|555.5|554.9|556.1|555.5|555|554.4|492
1734104400000|2024-12-13 15:40:00|555.6|555|555.8|555.2|556.1|555.5|554.9|554.3|686
1734104700000|2024-12-13 15:45:00|555.6|555|555.3|554.7|556.4|555.8|555.1|554.5|385
1734105000000|2024-12-13 15:50:00|555.4|554.8|555.6|555|555.8|555.2|555.2|554.6|294
1734105300000|2024-12-13 15:55:00|555.8|555.2|555.6|555|555.9|555.3|555.3|554.7|297
1734105600000|2024-12-13 16:00:00|555.8|555.2|555.1|554.5|555.8|555.2|554.6|554|306
1734105900000|2024-12-13 16:05:00|554.9|554.3|554.4|553.8|555|554.4|554.1|553.5|365
1734106200000|2024-12-13 16:10:00|554.3|553.7|554.6|554|555.1|554.5|554.1|553.5|462
1734106500000|2024-12-13 16:15:00|554.4|553.8|554.4|553.8|554.6|554|554.1|553.5|190
1734106800000|2024-12-13 16:20:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|224
1734107100000|2024-12-13 16:25:00|554.3|553.7|554.1|553.5|554.3|553.7|553.8|553.2|271
1734107400000|2024-12-13 16:30:00|553.9|553.3|554.1|553.5|554.1|553.5|553.8|553.2|94
1734107700000|2024-12-13 16:35:00|554.3|553.7|555.1|554.5|555.3|554.7|554.1|553.5|509
1734108000000|2024-12-13 16:40:00|554.9|554.3|554.3|553.7|555.1|554.5|554.3|553.7|200
1734108300000|2024-12-13 16:45:00|554.4|553.8|554.4|553.8|554.6|554|554.3|553.7|198
1734108600000|2024-12-13 16:50:00|554.6|554|553.9|553.3|554.6|554|553.8|553.2|537
1734108900000|2024-12-13 16:55:00|553.8|553.2|554.1|553.5|554.3|553.7|553.6|553|426
1734109200000|2024-12-13 17:00:00|554.3|553.7|554.3|553.7|554.8|554.2|554.3|553.7|425
1734109500000|2024-12-13 17:05:00|554.1|553.5|554.4|553.8|554.6|554|554.1|553.5|251
1734109800000|2024-12-13 17:10:00|554.3|553.7|555.1|554.5|555.1|554.5|554.3|553.7|205
1734110100000|2024-12-13 17:15:00|555.3|554.7|555.3|554.7|555.8|555.2|555.1|554.5|866
1734110400000|2024-12-13 17:20:00|555.2|554.6|556.3|555.7|556.3|555.7|555.2|554.6|481
1734110700000|2024-12-13 17:25:00|556.5|555.9|556|555.4|556.5|555.9|555.5|554.9|293
1734111000000|2024-12-13 17:30:00|556.1|555.5|556.3|555.7|556.8|556.2|556.1|555.5|164
1734111300000|2024-12-13 17:35:00|556.1|555.5|555.3|554.7|556.3|555.7|555.3|554.7|210
1734111600000|2024-12-13 17:40:00|555.4|554.8|555.3|554.7|555.8|555.2|555.3|554.7|143
1734111900000|2024-12-13 17:45:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|88
1734112200000|2024-12-13 17:50:00|555|554.4|554.3|553.7|555.1|554.5|554.3|553.7|211
1734112500000|2024-12-13 17:55:00|554.5|553.9|554.5|553.9|554.8|554.2|554.3|553.7|183
1734112800000|2024-12-13 18:00:00|554.6|554|554.6|554|554.6|554|554.3|553.7|148
1734113100000|2024-12-13 18:05:00|554.5|553.9|554.3|553.7|555|554.4|554.3|553.7|334
1734113400000|2024-12-13 18:10:00|554.4|553.8|554.3|553.7|554.4|553.8|554.3|553.7|78
1734113700000|2024-12-13 18:15:00|554.4|553.8|553.8|553.2|554.6|554|553.6|553|419
1734114000000|2024-12-13 18:20:00|553.7|553.1|554.3|553.7|554.6|554|553.7|553.1|282
1734114300000|2024-12-13 18:25:00|554.1|553.5|554.1|553.5|554.3|553.7|554.1|553.5|139
1734114600000|2024-12-13 18:30:00|553.9|553.3|554.3|553.7|554.3|553.7|553.9|553.3|235
1734114900000|2024-12-13 18:35:00|554.4|553.8|554.6|554|554.8|554.2|554.4|553.8|211
1734115200000|2024-12-13 18:40:00|554.8|554.2|554.6|554|554.8|554.2|554.6|554|183
1734115500000|2024-12-13 18:45:00|554.4|553.8|554.3|553.7|554.6|554|554.1|553.5|255
1734115800000|2024-12-13 18:50:00|554.4|553.8|554.9|554.3|555.1|554.5|554.4|553.8|275
1734116100000|2024-12-13 18:55:00|555|554.4|555.1|554.5|555.1|554.5|554.9|554.3|145
1734116400000|2024-12-13 19:00:00|554.8|554.2|554.4|553.8|554.9|554.3|554.3|553.7|541
1734116700000|2024-12-13 19:05:00|554.3|553.7|554.5|553.9|554.6|554|554.1|553.5|392
1734117000000|2024-12-13 19:10:00|554.6|554|554.6|554|554.6|554|554.4|553.8|1111
1734117300000|2024-12-13 19:15:00|554.4|553.8|554.4|553.8|554.6|554|554.1|553.5|1257
1734310800000|2024-12-16 01:00:00|555.2|554.6|554.9|554.3|556|555.4|554.9|554.3|325
1734311100000|2024-12-16 01:05:00|555|554.4|555.6|555|555.6|555|554.9|554.3|72
1734311400000|2024-12-16 01:10:00|555.9|555.3|555.1|554.5|555.9|555.3|555.1|554.5|79
1734311700000|2024-12-16 01:15:00|555.3|554.7|555.4|554.8|555.6|555|555.3|554.7|20
1734312000000|2024-12-16 01:20:00|||||||||10
1734312300000|2024-12-16 01:25:00|555.6|555|555.4|554.8|555.6|555|555.4|554.8|23
1734312600000|2024-12-16 01:30:00|555.3|554.7|555.4|554.8|555.4|554.8|555.1|554.5|40
1734312900000|2024-12-16 01:35:00|||||||||2
1734313200000|2024-12-16 01:40:00|555.3|554.7|554.6|554|555.3|554.7|554.6|554|25
1734313500000|2024-12-16 01:45:00|||||||||30
1734313800000|2024-12-16 01:50:00|||||||||6
1734314100000|2024-12-16 01:55:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|16
1734314400000|2024-12-16 02:00:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|24
1734314700000|2024-12-16 02:05:00|553.6|553|553.6|553|553.7|553.1|553.6|553|48
1734315000000|2024-12-16 02:10:00|553.7|553.1|553.9|553.3|553.9|553.3|553.6|553|9
1734315300000|2024-12-16 02:15:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|6
1734315600000|2024-12-16 02:20:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|4
1734315900000|2024-12-16 02:25:00|554.1|553.5|554.1|553.5|554.1|553.5|553.9|553.3|20
1734316200000|2024-12-16 02:30:00|554.2|553.6|554.6|554|554.6|554|554.2|553.6|7
1734316500000|2024-12-16 02:35:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|4
1734316800000|2024-12-16 02:40:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|6
1734317100000|2024-12-16 02:45:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|2
1734317400000|2024-12-16 02:50:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|6
1734317700000|2024-12-16 02:55:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|16
1734318000000|2024-12-16 03:00:00|554.1|553.5|554.1|553.5|554.1|553.5|554.1|553.5|9
1734318300000|2024-12-16 03:05:00|554.4|553.8|554.1|553.5|554.4|553.8|554.1|553.5|3
1734318600000|2024-12-16 03:10:00|554.2|553.6|554.2|553.6|554.2|553.6|554.1|553.5|11
1734318900000|2024-12-16 03:15:00|554.1|553.5|554.1|553.5|554.4|553.8|554.1|553.5|6
1734319200000|2024-12-16 03:20:00|554.3|553.7|554.4|553.8|554.4|553.8|554.3|553.7|8
1734319500000|2024-12-16 03:25:00|||||||||4
1734320100000|2024-12-16 03:35:00|||||||||1
1734320400000|2024-12-16 03:40:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|7
1734320700000|2024-12-16 03:45:00|554.2|553.6|554.1|553.5|554.3|553.7|554.1|553.5|1
1734321000000|2024-12-16 03:50:00|554.4|553.8|554.4|553.8|554.4|553.8|554.2|553.6|5
1734321300000|2024-12-16 03:55:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|7
1734321600000|2024-12-16 04:00:00|||||||||7
1734321900000|2024-12-16 04:05:00|||||||||9
1734322200000|2024-12-16 04:10:00|||||||||11
1734322500000|2024-12-16 04:15:00|||||||||1
1734322800000|2024-12-16 04:20:00|554|553.4|554|553.4|554|553.4|553.9|553.3|14
1734323100000|2024-12-16 04:25:00|554.1|553.5|554.1|553.5|554.1|553.5|554.1|553.5|0
1734323400000|2024-12-16 04:30:00|||||||||5
1734323700000|2024-12-16 04:35:00|||||||||1
1734324000000|2024-12-16 04:40:00|||||||||4
1734324300000|2024-12-16 04:45:00|||||||||1
1734324600000|2024-12-16 04:50:00|554|553.4|553.9|553.3|554|553.4|553.9|553.3|3
1734325200000|2024-12-16 05:00:00|||||||||4
1734325500000|2024-12-16 05:05:00|||||||||3
1734325800000|2024-12-16 05:10:00|||||||||4
1734326100000|2024-12-16 05:15:00|||||||||10
1734326400000|2024-12-16 05:20:00|||||||||4
1734326700000|2024-12-16 05:25:00|553.8|553.2|553.7|553.1|553.8|553.2|553.6|553|16
1734327000000|2024-12-16 05:30:00|||||||||10
1734327300000|2024-12-16 05:35:00|553.6|553|553.7|553.1|553.7|553.1|553.6|553|1
1734327600000|2024-12-16 05:40:00|||||||||19
1734327900000|2024-12-16 05:45:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|7
1734328200000|2024-12-16 05:50:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|2
1734328800000|2024-12-16 06:00:00|553.6|553|553.9|553.3|554|553.4|553.6|553|39
1734329100000|2024-12-16 06:05:00|554|553.4|553.7|553.1|554|553.4|553.6|553|58
1734329400000|2024-12-16 06:10:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|6
1734329700000|2024-12-16 06:15:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|1
1734330000000|2024-12-16 06:20:00|554.1|553.5|554.2|553.6|554.2|553.6|553.9|553.3|5
1734330300000|2024-12-16 06:25:00|554.1|553.5|554.4|553.8|554.4|553.8|553.9|553.3|9
1734330600000|2024-12-16 06:30:00|554.5|553.9|554.6|554|554.7|554.1|554.5|553.9|2
1734330900000|2024-12-16 06:35:00|554.5|553.9|554.4|553.8|554.5|553.9|553.9|553.3|126
1734331200000|2024-12-16 06:40:00|554.3|553.7|554.2|553.6|554.3|553.7|554.2|553.6|3
1734331500000|2024-12-16 06:45:00|554.3|553.7|554.2|553.6|554.4|553.8|554.2|553.6|7
1734331800000|2024-12-16 06:50:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|1
1734332100000|2024-12-16 06:55:00|||||||||2
1734332400000|2024-12-16 07:00:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|9
1734332700000|2024-12-16 07:05:00|554.3|553.7|554.4|553.8|554.9|554.3|554.2|553.6|150
1734333000000|2024-12-16 07:10:00|||||||||1
1734333600000|2024-12-16 07:20:00|554.6|554|554.4|553.8|554.6|554|554.4|553.8|52
1734334200000|2024-12-16 07:30:00|554.5|553.9|554.4|553.8|554.6|554|554.4|553.8|11
1734334500000|2024-12-16 07:35:00|||||||||12
1734334800000|2024-12-16 07:40:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|22
1734335100000|2024-12-16 07:45:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|16
1734335400000|2024-12-16 07:50:00|554.3|553.7|554.4|553.8|554.4|553.8|554.3|553.7|13
1734335700000|2024-12-16 07:55:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|26
1734336000000|2024-12-16 08:00:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|4
1734336300000|2024-12-16 08:05:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|16
1734336600000|2024-12-16 08:10:00|||||||||7
1734336900000|2024-12-16 08:15:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|50
1734337200000|2024-12-16 08:20:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|33
1734337500000|2024-12-16 08:25:00|554.5|553.9|554.6|554|554.7|554.1|554.4|553.8|12
1734337800000|2024-12-16 08:30:00|554.7|554.1|555.4|554.8|555.6|555|554.6|554|59
1734338100000|2024-12-16 08:35:00|555.6|555|556.1|555.5|556.1|555.5|555.5|554.9|14
1734338400000|2024-12-16 08:40:00|556.4|555.8|556.6|556|556.7|556.1|556.1|555.5|69
1734338700000|2024-12-16 08:45:00|556.5|555.9|556.3|555.7|556.5|555.9|556.1|555.5|25
1734339000000|2024-12-16 08:50:00|556.4|555.8|556.4|555.8|556.4|555.8|555.9|555.3|34
1734339300000|2024-12-16 08:55:00|556.3|555.7|556.2|555.6|556.3|555.7|556.1|555.5|10
1734339600000|2024-12-16 09:00:00|556.1|555.5|556.3|555.7|556.4|555.8|555.9|555.3|37
1734339900000|2024-12-16 09:05:00|556.4|555.8|556.4|555.8|556.4|555.8|556.1|555.5|33
1734340500000|2024-12-16 09:15:00|556|555.4|556.1|555.5|556.2|555.6|555.9|555.3|62
1734340800000|2024-12-16 09:20:00|556|555.4|556.1|555.5|556.1|555.5|555.9|555.3|32
1734341100000|2024-12-16 09:25:00|555.9|555.3|555.6|555|555.9|555.3|555.6|555|38
1734341400000|2024-12-16 09:30:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|9
1734341700000|2024-12-16 09:35:00|556|555.4|555.6|555|556.1|555.5|555.5|554.9|42
1734342000000|2024-12-16 09:40:00|555.4|554.8|555.4|554.8|555.4|554.8|555.1|554.5|22
1734342300000|2024-12-16 09:45:00|555.5|554.9|556.4|555.8|556.5|555.9|555.5|554.9|107
1734342600000|2024-12-16 09:50:00|556.2|555.6|556.1|555.5|556.2|555.6|555.9|555.3|11
1734342900000|2024-12-16 09:55:00|556.2|555.6|556.1|555.5|556.4|555.8|556.1|555.5|18
1734343200000|2024-12-16 10:00:00|555.9|555.3|556.6|556|556.6|556|555.9|555.3|28
1734343500000|2024-12-16 10:05:00|556.4|555.8|556.1|555.5|556.4|555.8|556.1|555.5|30
1734343800000|2024-12-16 10:10:00|556.2|555.6|556.2|555.6|556.7|556.1|556.1|555.5|17
1734344100000|2024-12-16 10:15:00|556.1|555.5|556|555.4|556.1|555.5|555.9|555.3|11
1734344400000|2024-12-16 10:20:00|556.1|555.5|556.1|555.5|556.2|555.6|555.9|555.3|34
1734344700000|2024-12-16 10:25:00|556|555.4|556.1|555.5|556.1|555.5|555.9|555.3|16
1734345000000|2024-12-16 10:30:00|556.4|555.8|557.8|557.2|557.8|557.2|556.2|555.6|283
1734345300000|2024-12-16 10:35:00|557.6|557|557.7|557.1|558.6|558|557.4|556.8|425
1734345600000|2024-12-16 10:40:00|557.6|557|558|557.4|558.2|557.6|557.4|556.8|127
1734345900000|2024-12-16 10:45:00|558.1|557.5|557.6|557|558.1|557.5|557.6|557|28
1734346200000|2024-12-16 10:50:00|557.7|557.1|557.7|557.1|557.9|557.3|557.6|557|13
1734346500000|2024-12-16 10:55:00|557.6|557|557.4|556.8|557.9|557.3|557.4|556.8|33
1734346800000|2024-12-16 11:00:00|557.6|557|557.9|557.3|558.3|557.7|557.6|557|27
1734347100000|2024-12-16 11:05:00|558.2|557.6|558.2|557.6|558.4|557.8|558.2|557.6|23
1734347400000|2024-12-16 11:10:00|558.3|557.7|558.3|557.7|558.8|558.2|558.2|557.6|42
1734347700000|2024-12-16 11:15:00|558.2|557.6|558|557.4|558.7|558.1|558|557.4|23
1734348000000|2024-12-16 11:20:00|558.2|557.6|558.4|557.8|558.4|557.8|558.2|557.6|4
1734348300000|2024-12-16 11:25:00|558.5|557.9|558.2|557.6|558.9|558.3|558.2|557.6|27
1734348600000|2024-12-16 11:30:00|558.4|557.8|557.9|557.3|558.4|557.8|557.9|557.3|29
1734348900000|2024-12-16 11:35:00|558.1|557.5|558.2|557.6|558.3|557.7|558.1|557.5|19
1734349200000|2024-12-16 11:40:00|558.3|557.7|558.7|558.1|558.7|558.1|558.2|557.6|99
1734349500000|2024-12-16 11:45:00|558.6|558|559.2|558.6|559.2|558.6|558.4|557.8|62
1734349800000|2024-12-16 11:50:00|559.1|558.5|558.4|557.8|559.2|558.6|558.4|557.8|114
1734350100000|2024-12-16 11:55:00|558.2|557.6|558.4|557.8|558.4|557.8|558.2|557.6|46
1734350400000|2024-12-16 12:00:00|558.8|558.2|558.4|557.8|558.8|558.2|558.4|557.8|29
1734350700000|2024-12-16 12:05:00|||||||||2
1734351000000|2024-12-16 12:10:00|558.2|557.6|557.9|557.3|558.4|557.8|557.9|557.3|52
1734351300000|2024-12-16 12:15:00|558.2|557.6|558.4|557.8|558.4|557.8|557.9|557.3|48
1734351600000|2024-12-16 12:20:00|558.3|557.7|558.3|557.7|558.4|557.8|558.2|557.6|21
1734351900000|2024-12-16 12:25:00|558.2|557.6|558.4|557.8|558.4|557.8|557.9|557.3|87
1734352200000|2024-12-16 12:30:00|558.2|557.6|557.9|557.3|558.2|557.6|557.7|557.1|41
1734352500000|2024-12-16 12:35:00|558.2|557.6|559.5|558.9|559.7|559.1|558.2|557.6|209
1734352800000|2024-12-16 12:40:00|559.4|558.8|559.7|559.1|559.9|559.3|559.4|558.8|66
1734353100000|2024-12-16 12:45:00|559.8|559.2|559.7|559.1|559.9|559.3|559.7|559.1|73
1734353400000|2024-12-16 12:50:00|559.4|558.8|559|558.4|559.7|559.1|558.9|558.3|738
1734353700000|2024-12-16 12:55:00|558.8|558.2|558.7|558.1|559|558.4|558.7|558.1|75
1734354000000|2024-12-16 13:00:00|558.8|558.2|559.5|558.9|559.5|558.9|558.7|558.1|73
1734354300000|2024-12-16 13:05:00|559.2|558.6|559.2|558.6|559.7|559.1|559.2|558.6|158
1734354600000|2024-12-16 13:10:00|559|558.4|559.5|558.9|559.7|559.1|559|558.4|112
1734354900000|2024-12-16 13:15:00|559.4|558.8|559.7|559.1|559.7|559.1|559.2|558.6|56
1734355200000|2024-12-16 13:20:00|559.9|559.3|560.2|559.6|560.2|559.6|559.9|559.3|117
1734355500000|2024-12-16 13:25:00|560.1|559.5|561.2|560.6|561.4|560.8|560.1|559.5|936
1734355800000|2024-12-16 13:30:00|561.3|560.7|561.5|560.9|561.7|561.1|561|560.4|165
1734356100000|2024-12-16 13:35:00|561.4|560.8|561|560.4|561.7|561.1|560.9|560.3|384
1734356400000|2024-12-16 13:40:00|560.9|560.3|560.3|559.7|561|560.4|560|559.4|260
1734359400000|2024-12-16 14:30:00|561.2|560.6|558.9|558.3|561.3|560.7|557.7|557.1|2408
1734359700000|2024-12-16 14:35:00|558.7|558.1|558.2|557.6|559.2|558.6|557.9|557.3|640
1734360000000|2024-12-16 14:40:00|558.4|557.8|558.9|558.3|559.7|559.1|558.2|557.6|428
1734360300000|2024-12-16 14:45:00|559.2|558.6|558.2|557.6|559.7|559.1|557.9|557.3|595
1734360600000|2024-12-16 14:50:00|558.4|557.8|558.7|558.1|558.9|558.3|557.9|557.3|277
1734360900000|2024-12-16 14:55:00|558.6|558|558.4|557.8|558.7|558.1|557.6|557|411
1734361200000|2024-12-16 15:00:00|558.6|558|558.4|557.8|558.9|558.3|557.7|557.1|399
1734361500000|2024-12-16 15:05:00|558.3|557.7|558.2|557.6|558.6|558|557.7|557.1|318
1734361800000|2024-12-16 15:10:00|558.4|557.8|558.4|557.8|558.7|558.1|557.9|557.3|323
1734362100000|2024-12-16 15:15:00|558.3|557.7|558.4|557.8|558.4|557.8|557.7|557.1|362
1734362400000|2024-12-16 15:20:00|558.7|558.1|558.2|557.6|558.9|558.3|558.2|557.6|285
1734362700000|2024-12-16 15:25:00|557.9|557.3|556.8|556.2|558.2|557.6|556.7|556.1|1296
1734363000000|2024-12-16 15:30:00|556.7|556.1|556.8|556.2|556.8|556.2|556|555.4|380
1734363300000|2024-12-16 15:35:00|557|556.4|556.3|555.7|557.8|557.2|556.3|555.7|452
1734363600000|2024-12-16 15:40:00|556.4|555.8|555.1|554.5|556.8|556.2|554.6|554|1549
1734363900000|2024-12-16 15:45:00|555|554.4|555.5|554.9|556|555.4|554.6|554|402
1734364200000|2024-12-16 15:50:00|555.3|554.7|555.1|554.5|555.8|555.2|555.1|554.5|633
1734364500000|2024-12-16 15:55:00|555|554.4|556.1|555.5|556.3|555.7|555|554.4|305
1734364800000|2024-12-16 16:00:00|556|555.4|556|555.4|556.1|555.5|555.5|554.9|418
1734365100000|2024-12-16 16:05:00|556.1|555.5|556.8|556.2|557|556.4|556.1|555.5|505
1734365400000|2024-12-16 16:10:00|556.6|556|557.4|556.8|558|557.4|556.5|555.9|715
1734365700000|2024-12-16 16:15:00|557.3|556.7|557.5|556.9|558|557.4|557.3|556.7|418
1734366000000|2024-12-16 16:20:00|557.3|556.7|557.1|556.5|557.8|557.2|557.1|556.5|316
1734366300000|2024-12-16 16:25:00|557|556.4|557|556.4|557.3|556.7|556.8|556.2|285
1734366600000|2024-12-16 16:30:00|556.9|556.3|556.6|556|557|556.4|556|555.4|365
1734366900000|2024-12-16 16:35:00|556.5|555.9|556.1|555.5|556.8|556.2|555.8|555.2|202
1734367200000|2024-12-16 16:40:00|556|555.4|555.8|555.2|556.1|555.5|555.7|555.1|190
1734367500000|2024-12-16 16:45:00|556|555.4|555.8|555.2|556.1|555.5|555.6|555|271
1734367800000|2024-12-16 16:50:00|555.6|555|554.8|554.2|555.8|555.2|554.8|554.2|247
1734368100000|2024-12-16 16:55:00|555.1|554.5|555.1|554.5|555.2|554.6|554.8|554.2|343
1734368400000|2024-12-16 17:00:00|555.3|554.7|554.8|554.2|555.3|554.7|554.8|554.2|258
1734368700000|2024-12-16 17:05:00|555|554.4|554.3|553.7|555.1|554.5|554.3|553.7|241
1734369000000|2024-12-16 17:10:00|554.6|554|555.3|554.7|555.5|554.9|554.5|553.9|421
1734369300000|2024-12-16 17:15:00|555.5|554.9|555.5|554.9|555.8|555.2|555.1|554.5|340
1734369600000|2024-12-16 17:20:00|555.7|555.1|556.3|555.7|556.5|555.9|555.6|555|376
1734369900000|2024-12-16 17:25:00|556.1|555.5|554.8|554.2|556.3|555.7|554.8|554.2|289
1734370200000|2024-12-16 17:30:00|555|554.4|554.5|553.9|555.1|554.5|554.3|553.7|280
1734370500000|2024-12-16 17:35:00|554.6|554|553.8|553.2|554.6|554|553.8|553.2|201
1734370800000|2024-12-16 17:40:00|553.7|553.1|553.3|552.7|554|553.4|553.1|552.5|598
1734371100000|2024-12-16 17:45:00|553.1|552.5|551.6|551|553.3|552.7|551.5|550.9|2469
1734371400000|2024-12-16 17:50:00|551.7|551.1|552.6|552|552.8|552.2|551.7|551.1|659
1734371700000|2024-12-16 17:55:00|552.8|552.2|552.9|552.3|552.9|552.3|552.6|552|199
1734372000000|2024-12-16 18:00:00|553.1|552.5|553.9|553.3|554.1|553.5|553.1|552.5|507
1734372300000|2024-12-16 18:05:00|554.1|553.5|554.4|553.8|554.6|554|553.9|553.3|513
1734372600000|2024-12-16 18:10:00|554.1|553.5|554.1|553.5|554.1|553.5|553.8|553.2|528
1734372900000|2024-12-16 18:15:00|554|553.4|552.9|552.3|554|553.4|552.9|552.3|590
1734373200000|2024-12-16 18:20:00|553.1|552.5|553.4|552.8|553.6|553|553.1|552.5|171
1734373500000|2024-12-16 18:25:00|553.3|552.7|553.1|552.5|553.4|552.8|552.9|552.3|103
1734373800000|2024-12-16 18:30:00|552.9|552.3|553.1|552.5|553.1|552.5|552.6|552|341
1734374100000|2024-12-16 18:35:00|552.9|552.3|552.9|552.3|552.9|552.3|552.6|552|178
1734374400000|2024-12-16 18:40:00|552.6|552|552.6|552|552.6|552|552.6|552|311
1734374700000|2024-12-16 18:45:00|552.9|552.3|552.4|551.8|553.4|552.8|552.4|551.8|520
1734375000000|2024-12-16 18:50:00|552.2|551.6|553.1|552.5|553.4|552.8|552.2|551.6|563
1734375300000|2024-12-16 18:55:00|552.9|552.3|553.1|552.5|553.4|552.8|552.9|552.3|190
1734375600000|2024-12-16 19:00:00|553.2|552.6|552.9|552.3|553.2|552.6|552.8|552.2|174
1734375900000|2024-12-16 19:05:00|552.8|552.2|553.1|552.5|553.4|552.8|552.6|552|386
1734376200000|2024-12-16 19:10:00|553.2|552.6|552.7|552.1|553.2|552.6|552.7|552.1|1663
1734376500000|2024-12-16 19:15:00|552.9|552.3|552.2|551.6|552.9|552.3|551.8|551.2|1060
1734397200000|2024-12-17 01:00:00|553.2|552.6|551.9|551.3|553.7|553.1|551.9|551.3|190
1734397500000|2024-12-17 01:05:00|552|551.4|552.4|551.8|552.5|551.9|551.8|551.2|15
1734397800000|2024-12-17 01:10:00|552.5|551.9|552.7|552.1|552.7|552.1|552.4|551.8|22
1734398100000|2024-12-17 01:15:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|23
1734398400000|2024-12-17 01:20:00|552.6|552|552.9|552.3|553|552.4|552.6|552|35
1734398700000|2024-12-17 01:25:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|1
1734399000000|2024-12-17 01:30:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|16
1734399300000|2024-12-17 01:35:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|1
1734399600000|2024-12-17 01:40:00|552.9|552.3|553.2|552.6|553.2|552.6|552.8|552.2|9
1734399900000|2024-12-17 01:45:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|11
1734400200000|2024-12-17 01:50:00|553.3|552.7|553.4|552.8|553.4|552.8|553.2|552.6|10
1734400500000|2024-12-17 01:55:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|2
1734400800000|2024-12-17 02:00:00|553.5|552.9|553.4|552.8|553.7|553.1|553.4|552.8|21
1734401100000|2024-12-17 02:05:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|2
1734401400000|2024-12-17 02:10:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|3
1734401700000|2024-12-17 02:15:00|||||||||7
1734402000000|2024-12-17 02:20:00|553.2|552.6|553.2|552.6|553.2|552.6|553.2|552.6|8
1734402300000|2024-12-17 02:25:00|552.9|552.3|553|552.4|553|552.4|552.9|552.3|14
1734402600000|2024-12-17 02:30:00|552.9|552.3|553|552.4|553.2|552.6|552.7|552.1|73
1734402900000|2024-12-17 02:35:00|553.2|552.6|553|552.4|553.4|552.8|553|552.4|46
1734403200000|2024-12-17 02:40:00|552.9|552.3|552.9|552.3|552.9|552.3|552.7|552.1|18
1734403500000|2024-12-17 02:45:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|3
1734403800000|2024-12-17 02:50:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|8
1734404100000|2024-12-17 02:55:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|3
1734404400000|2024-12-17 03:00:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|30
1734404700000|2024-12-17 03:05:00|552.7|552.1|552.1|551.5|552.7|552.1|552|551.4|30
1734405000000|2024-12-17 03:10:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|6
1734405300000|2024-12-17 03:15:00|552.1|551.5|552.5|551.9|552.5|551.9|552.1|551.5|4
1734405600000|2024-12-17 03:20:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|6
1734405900000|2024-12-17 03:25:00|552.5|551.9|552.5|551.9|552.6|552|552.4|551.8|6
1734406200000|2024-12-17 03:30:00|552.6|552|552.5|551.9|552.6|552|552.5|551.9|11
1734406500000|2024-12-17 03:35:00|552.7|552.1|553|552.4|553|552.4|552.7|552.1|5
1734406800000|2024-12-17 03:40:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|7
1734407100000|2024-12-17 03:45:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|6
1734407400000|2024-12-17 03:50:00|552.9|552.3|552.7|552.1|552.9|552.3|552.7|552.1|2
1734407700000|2024-12-17 03:55:00|||||||||7
1734408000000|2024-12-17 04:00:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|4
1734408300000|2024-12-17 04:05:00|552.9|552.3|553|552.4|553|552.4|552.9|552.3|6
1734408600000|2024-12-17 04:10:00|552.9|552.3|552.7|552.1|553|552.4|552.7|552.1|2
1734408900000|2024-12-17 04:15:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|4
1734409200000|2024-12-17 04:20:00|553|552.4|553|552.4|553|552.4|553|552.4|12
1734409500000|2024-12-17 04:25:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|8
1734409800000|2024-12-17 04:30:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|2
1734410100000|2024-12-17 04:35:00|||||||||2
1734410400000|2024-12-17 04:40:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|13
1734410700000|2024-12-17 04:45:00|||||||||2
1734411000000|2024-12-17 04:50:00|||||||||3
1734411300000|2024-12-17 04:55:00|||||||||4
1734411600000|2024-12-17 05:00:00|552.7|552.1|553|552.4|553|552.4|552.5|551.9|25
1734411900000|2024-12-17 05:05:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|17
1734412200000|2024-12-17 05:10:00|553|552.4|553|552.4|553|552.4|553|552.4|6
1734412500000|2024-12-17 05:15:00|||||||||1
1734412800000|2024-12-17 05:20:00|||||||||1
1734413100000|2024-12-17 05:25:00|||||||||2
1734413400000|2024-12-17 05:30:00|553.2|552.6|553.2|552.6|553.2|552.6|553.2|552.6|3
1734413700000|2024-12-17 05:35:00|||||||||9
1734414000000|2024-12-17 05:40:00|553.3|552.7|553.5|552.9|553.5|552.9|553.2|552.6|1
1734414300000|2024-12-17 05:45:00|553.4|552.8|553.6|553|553.7|553.1|553.2|552.6|26
1734414600000|2024-12-17 05:50:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|2
1734414900000|2024-12-17 05:55:00|553.6|553|553.6|553|553.7|553.1|553.6|553|56
1734415200000|2024-12-17 06:00:00|553.5|552.9|553.7|553.1|553.7|553.1|553.5|552.9|13
1734415500000|2024-12-17 06:05:00|||||||||2
1734415800000|2024-12-17 06:10:00|||||||||6
1734416100000|2024-12-17 06:15:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|9
1734416400000|2024-12-17 06:20:00|||||||||4
1734416700000|2024-12-17 06:25:00|||||||||2
1734417000000|2024-12-17 06:30:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|8
1734417300000|2024-12-17 06:35:00|553.5|552.9|553.5|552.9|553.5|552.9|553.3|552.7|10
1734417600000|2024-12-17 06:40:00|553.3|552.7|553.3|552.7|553.3|552.7|553.2|552.6|3
1734417900000|2024-12-17 06:45:00|553.5|552.9|553.4|552.8|553.5|552.9|553.3|552.7|13
1734418200000|2024-12-17 06:50:00|553.3|552.7|553.5|552.9|553.5|552.9|553.3|552.7|17
1734418500000|2024-12-17 06:55:00|||||||||3
1734418800000|2024-12-17 07:00:00|||||||||1
1734419100000|2024-12-17 07:05:00|553.3|552.7|553.3|552.7|553.5|552.9|553.2|552.6|8
1734419400000|2024-12-17 07:10:00|553.2|552.6|553.4|552.8|553.4|552.8|553.2|552.6|15
1734419700000|2024-12-17 07:15:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|8
1734420000000|2024-12-17 07:20:00|553.3|552.7|553.4|552.8|553.4|552.8|553.2|552.6|16
1734420300000|2024-12-17 07:25:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|2
1734420600000|2024-12-17 07:30:00|553.2|552.6|552.7|552.1|553.2|552.6|552.6|552|11
1734420900000|2024-12-17 07:35:00|552.8|552.2|552.5|551.9|552.8|552.2|552.5|551.9|7
1734421200000|2024-12-17 07:40:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|24
1734421500000|2024-12-17 07:45:00|552.3|551.7|552.4|551.8|552.5|551.9|552.2|551.6|63
1734421800000|2024-12-17 07:50:00|552.3|551.7|552.9|552.3|553.1|552.5|552.2|551.6|101
1734422100000|2024-12-17 07:55:00|553|552.4|552.5|551.9|553.2|552.6|552.5|551.9|57
1734422400000|2024-12-17 08:00:00|552.4|551.8|553|552.4|553|552.4|552.2|551.6|65
1734422700000|2024-12-17 08:05:00|552.7|552.1|552.5|551.9|552.7|552.1|552.2|551.6|10
1734423000000|2024-12-17 08:10:00|||||||||4
1734423300000|2024-12-17 08:15:00|552.7|552.1|552.7|552.1|552.8|552.2|552.7|552.1|19
1734423600000|2024-12-17 08:20:00|552.6|552|552.2|551.6|552.7|552.1|552.2|551.6|16
1734423900000|2024-12-17 08:25:00|552.5|551.9|552.5|551.9|552.7|552.1|552.5|551.9|59
1734424200000|2024-12-17 08:30:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|7
1734424500000|2024-12-17 08:35:00|552.3|551.7|552|551.4|552.3|551.7|552|551.4|23
1734424800000|2024-12-17 08:40:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|38
1734425100000|2024-12-17 08:45:00|551.5|550.9|551|550.4|551.7|551.1|551|550.4|146
1734425400000|2024-12-17 08:50:00|551.2|550.6|551|550.4|551.2|550.6|550.5|549.9|248
1734425700000|2024-12-17 08:55:00|551.1|550.5|550.6|550|551.1|550.5|550.5|549.9|103
1734426000000|2024-12-17 09:00:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|41
1734426300000|2024-12-17 09:05:00|550.5|549.9|550|549.4|550.5|549.9|550|549.4|143
1734426600000|2024-12-17 09:10:00|550.2|549.6|550.2|549.6|550.5|549.9|550.2|549.6|42
1734426900000|2024-12-17 09:15:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|46
1734427200000|2024-12-17 09:20:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|15
1734427500000|2024-12-17 09:25:00|550|549.4|549.8|549.2|550|549.4|549.7|549.1|23
1734427800000|2024-12-17 09:30:00|549.7|549.1|550|549.4|550.2|549.6|549.7|549.1|44
1734428100000|2024-12-17 09:35:00|549.7|549.1|549.8|549.2|550|549.4|549.5|548.9|86
1734428400000|2024-12-17 09:40:00|549.7|549.1|550|549.4|550|549.4|549.7|549.1|25
1734428700000|2024-12-17 09:45:00|549.7|549.1|550.1|549.5|550.2|549.6|549.7|549.1|130
1734429000000|2024-12-17 09:50:00|550.2|549.6|550.2|549.6|550.3|549.7|549.9|549.3|135
1734429300000|2024-12-17 09:55:00|550.4|549.8|550.5|549.9|550.5|549.9|550|549.4|72
1734429600000|2024-12-17 10:00:00|550.3|549.7|550.2|549.6|550.5|549.9|550|549.4|78
1734429900000|2024-12-17 10:05:00|550.3|549.7|550.2|549.6|550.7|550.1|550.2|549.6|65
1734430200000|2024-12-17 10:10:00|550.3|549.7|550.5|549.9|550.6|550|550|549.4|215
1734430500000|2024-12-17 10:15:00|550.6|550|550.8|550.2|551.2|550.6|550.5|549.9|168
1734430800000|2024-12-17 10:20:00|550.9|550.3|550.9|550.3|551.4|550.8|550.5|549.9|128
1734431100000|2024-12-17 10:25:00|550.8|550.2|550.5|549.9|550.8|550.2|550.3|549.7|87
1734431400000|2024-12-17 10:30:00|550.7|550.1|551.7|551.1|551.8|551.2|550.5|549.9|211
1734431700000|2024-12-17 10:35:00|551.8|551.2|553.5|552.9|553.5|552.9|551.8|551.2|254
1734432000000|2024-12-17 10:40:00|553.3|552.7|552.4|551.8|553.3|552.7|552.4|551.8|79
1734432300000|2024-12-17 10:45:00|552.5|551.9|552.8|552.2|552.8|552.2|552.3|551.7|19
1734432600000|2024-12-17 10:50:00|552.6|552|552.2|551.6|552.8|552.2|552.2|551.6|39
1734432900000|2024-12-17 10:55:00|552.3|551.7|551.8|551.2|552.3|551.7|551.8|551.2|28
1734433200000|2024-12-17 11:00:00|551.7|551.1|552|551.4|552.2|551.6|551.6|551|38
1734433500000|2024-12-17 11:05:00|552.2|551.6|552.4|551.8|552.5|551.9|552|551.4|15
1734433800000|2024-12-17 11:10:00|552.3|551.7|552.8|552.2|552.8|552.2|552|551.4|71
1734434100000|2024-12-17 11:15:00|552.7|552.1|552.7|552.1|553|552.4|552.5|551.9|22
1734434400000|2024-12-17 11:20:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|22
1734434700000|2024-12-17 11:25:00|552.9|552.3|553|552.4|553.3|552.7|552.7|552.1|114
1734435000000|2024-12-17 11:30:00|553.3|552.7|553.7|553.1|553.8|553.2|553.1|552.5|177
1734435300000|2024-12-17 11:35:00|553.5|552.9|553.2|552.6|553.6|553|553.2|552.6|58
1734435600000|2024-12-17 11:40:00|553.3|552.7|553.3|552.7|553.5|552.9|553.2|552.6|31
1734435900000|2024-12-17 11:45:00|553.2|552.6|554|553.4|554.1|553.5|553.2|552.6|36
1734436200000|2024-12-17 11:50:00|553.8|553.2|554|553.4|554.5|553.9|553.8|553.2|95
1734436500000|2024-12-17 11:55:00|553.9|553.3|554.4|553.8|554.4|553.8|553.5|552.9|70
1734436800000|2024-12-17 12:00:00|554.3|553.7|553.8|553.2|554.3|553.7|553.8|553.2|64
1734437100000|2024-12-17 12:05:00|553.7|553.1|554.3|553.7|554.3|553.7|553.5|552.9|109
1734437400000|2024-12-17 12:10:00|554.5|553.9|554.3|553.7|554.5|553.9|554|553.4|76
1734437700000|2024-12-17 12:15:00|554.4|553.8|554.5|553.9|554.6|554|554.3|553.7|70
1734438000000|2024-12-17 12:20:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|34
1734438300000|2024-12-17 12:25:00|554.5|553.9|554.5|553.9|554.5|553.9|554.3|553.7|29
1734438600000|2024-12-17 12:30:00|554.3|553.7|554.3|553.7|554.5|553.9|554|553.4|33
1734438900000|2024-12-17 12:35:00|554|553.4|554|553.4|554.3|553.7|554|553.4|47
1734439200000|2024-12-17 12:40:00|554.3|553.7|554.8|554.2|555|554.4|554.3|553.7|91
1734439500000|2024-12-17 12:45:00|554.9|554.3|554.8|554.2|554.9|554.3|554.5|553.9|55
1734439800000|2024-12-17 12:50:00|555|554.4|554.8|554.2|555|554.4|554.8|554.2|59
1734440100000|2024-12-17 12:55:00|555|554.4|554.5|553.9|555.2|554.6|554.5|553.9|85
1734440400000|2024-12-17 13:00:00|554.4|553.8|554.8|554.2|554.9|554.3|554.3|553.7|101
1734440700000|2024-12-17 13:05:00|554.5|553.9|554.5|553.9|554.7|554.1|554.3|553.7|49
1734441000000|2024-12-17 13:10:00|554.3|553.7|553.8|553.2|554.3|553.7|553.7|553.1|72
1734441300000|2024-12-17 13:15:00|553.9|553.3|554.1|553.5|554.5|553.9|553.9|553.3|54
1734441600000|2024-12-17 13:20:00|554.2|553.6|554.5|553.9|554.5|553.9|554|553.4|92
1734441900000|2024-12-17 13:25:00|554.6|554|554.3|553.7|554.8|554.2|554.3|553.7|57
1734442200000|2024-12-17 13:30:00|554.2|553.6|554.7|554.1|554.8|554.2|554|553.4|58
1734442500000|2024-12-17 13:35:00|554.5|553.9|554.5|553.9|554.8|554.2|554.5|553.9|44
1734442800000|2024-12-17 13:40:00|554.4|553.8|553.9|553.3|554.5|553.9|553.9|553.3|97
1734445800000|2024-12-17 14:30:00|553|552.4|550.8|550.2|553|552.4|549.8|549.2|1864
1734446100000|2024-12-17 14:35:00|550.7|550.1|551|550.4|552.3|551.7|550.7|550.1|648
1734446400000|2024-12-17 14:40:00|551.2|550.6|550.7|550.1|552|551.4|550.7|550.1|1187
1734446700000|2024-12-17 14:45:00|550.6|550|549|548.4|550.6|550|549|548.4|800
1734447000000|2024-12-17 14:50:00|549.2|548.6|548.2|547.6|549.2|548.6|548.2|547.6|761
1734447300000|2024-12-17 14:55:00|547.7|547.1|548|547.4|548.2|547.6|547|546.4|832
1734447600000|2024-12-17 15:00:00|547.9|547.3|548|547.4|548.6|548|547.7|547.1|661
1734447900000|2024-12-17 15:05:00|548.2|547.6|548.2|547.6|549|548.4|547.7|547.1|395
1734448200000|2024-12-17 15:10:00|548|547.4|547.7|547.1|548.5|547.9|547.5|546.9|906
1734448500000|2024-12-17 15:15:00|547.5|546.9|548.2|547.6|548.2|547.6|547.5|546.9|370
1734448800000|2024-12-17 15:20:00|548|547.4|549.2|548.6|549.2|548.6|548|547.4|590
1734449100000|2024-12-17 15:25:00|549.4|548.8|548.7|548.1|550|549.4|548.7|548.1|795
1734449400000|2024-12-17 15:30:00|548.8|548.2|548|547.4|548.8|548.2|548|547.4|418
1734449700000|2024-12-17 15:35:00|547.9|547.3|548|547.4|548.4|547.8|547.9|547.3|415
1734450000000|2024-12-17 15:40:00|548.2|547.6|547.5|546.9|548.7|548.1|547.4|546.8|287
1734450300000|2024-12-17 15:45:00|547.7|547.1|547.7|547.1|548|547.4|547.5|546.9|286
1734450600000|2024-12-17 15:50:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|173
1734450900000|2024-12-17 15:55:00|548|547.4|547.7|547.1|548.2|547.6|547.7|547.1|285
1734451200000|2024-12-17 16:00:00|547.5|546.9|546.2|545.6|547.7|547.1|546.2|545.6|857
1734451500000|2024-12-17 16:05:00|546|545.4|546.3|545.7|546.8|546.2|545.5|544.9|1232
1734451800000|2024-12-17 16:10:00|546.4|545.8|546|545.4|546.5|545.9|546|545.4|321
1734452100000|2024-12-17 16:15:00|546.2|545.6|546.5|545.9|547|546.4|546.2|545.6|281
1734452400000|2024-12-17 16:20:00|546.6|546|547.5|546.9|547.5|546.9|546.5|545.9|367
1734452700000|2024-12-17 16:25:00|547.7|547.1|547.9|547.3|548.4|547.8|547.5|546.9|890
1734453000000|2024-12-17 16:30:00|547.8|547.2|547.7|547.1|547.9|547.3|547.4|546.8|247
1734453300000|2024-12-17 16:35:00|547.5|546.9|548.2|547.6|548.8|548.2|547.5|546.9|505
1734453600000|2024-12-17 16:40:00|548.3|547.7|548.2|547.6|548.7|548.1|548|547.4|281
1734453900000|2024-12-17 16:45:00|548.3|547.7|548.2|547.6|548.4|547.8|547.7|547.1|195
1734454200000|2024-12-17 16:50:00|548.5|547.9|547.8|547.2|548.7|548.1|547.7|547.1|421
1734454500000|2024-12-17 16:55:00|547.7|547.1|548.5|547.9|548.5|547.9|547.7|547.1|268
1734454800000|2024-12-17 17:00:00|548.7|548.1|548.2|547.6|549|548.4|548|547.4|286
1734455100000|2024-12-17 17:05:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|114
1734455400000|2024-12-17 17:10:00|548.3|547.7|547.7|547.1|548.4|547.8|547.5|546.9|284
1734455700000|2024-12-17 17:15:00|547.5|546.9|547.6|547|548.2|547.6|547.4|546.8|252
1734456000000|2024-12-17 17:20:00|547.5|546.9|547.2|546.6|547.7|547.1|547.2|546.6|240
1734456300000|2024-12-17 17:25:00|547.3|546.7|547.3|546.7|547.5|546.9|546.7|546.1|335
1734456600000|2024-12-17 17:30:00|547.4|546.8|546.7|546.1|547.4|546.8|546.7|546.1|178
1734456900000|2024-12-17 17:35:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|183
1734457200000|2024-12-17 17:40:00|546.3|545.7|546.2|545.6|546.4|545.8|546|545.4|511
1734457500000|2024-12-17 17:45:00|546.5|545.9|546.7|546.1|547|546.4|546.3|545.7|530
1734457800000|2024-12-17 17:50:00|546.5|545.9|546.5|545.9|546.7|546.1|546.2|545.6|243
1734458100000|2024-12-17 17:55:00|546.7|546.1|547|546.4|547|546.4|546.5|545.9|218
1734458400000|2024-12-17 18:00:00|547.2|546.6|547|546.4|547.2|546.6|547|546.4|169
1734458700000|2024-12-17 18:05:00|547.2|546.6|547|546.4|547.5|546.9|546.8|546.2|123
1734459000000|2024-12-17 18:10:00|546.9|546.3|546.8|546.2|546.9|546.3|546.7|546.1|207
1734459300000|2024-12-17 18:15:00|546.7|546.1|546.8|546.2|546.8|546.2|546.5|545.9|266
1734459600000|2024-12-17 18:20:00|546.9|546.3|547.3|546.7|547.3|546.7|546.8|546.2|191
1734459900000|2024-12-17 18:25:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|127
1734460200000|2024-12-17 18:30:00|546.5|545.9|546.8|546.2|547|546.4|546.5|545.9|189
1734460500000|2024-12-17 18:35:00|546.7|546.1|546.8|546.2|546.8|546.2|546.7|546.1|220
1734460800000|2024-12-17 18:40:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|108
1734461100000|2024-12-17 18:45:00|546.8|546.2|547.7|547.1|547.7|547.1|546.8|546.2|671
1734461400000|2024-12-17 18:50:00|547.6|547|546.7|546.1|547.7|547.1|546.7|546.1|589
1734461700000|2024-12-17 18:55:00|546.8|546.2|547|546.4|547.4|546.8|546.7|546.1|455
1734462000000|2024-12-17 19:00:00|547.1|546.5|547.4|546.8|547.5|546.9|546.7|546.1|529
1734462300000|2024-12-17 19:05:00|547.5|546.9|548.3|547.7|548.3|547.7|547.4|546.8|1690
1734462600000|2024-12-17 19:10:00|548.5|547.9|547.8|547.2|548.5|547.9|547.5|546.9|3457
1734462900000|2024-12-17 19:15:00|548|547.4|547.3|546.7|548.3|547.7|547|546.4|1088
1734483600000|2024-12-18 01:00:00|547.8|547.2|548.5|547.9|548.5|547.9|547.1|546.5|193
1734483900000|2024-12-18 01:05:00|548.6|548|548.5|547.9|549|548.4|548.5|547.9|113
1734484200000|2024-12-18 01:10:00|548.8|548.2|548.7|548.1|548.8|548.2|548.6|548|41
1734484500000|2024-12-18 01:15:00|548.6|548|548.3|547.7|548.6|548|548.2|547.6|22
1734484800000|2024-12-18 01:20:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|34
1734485100000|2024-12-18 01:25:00|548|547.4|548.2|547.6|548.5|547.9|548|547.4|22
1734485400000|2024-12-18 01:30:00|548.4|547.8|548.3|547.7|548.5|547.9|548.2|547.6|10
1734485700000|2024-12-18 01:35:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|6
1734486000000|2024-12-18 01:40:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|26
1734486300000|2024-12-18 01:45:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|128
1734486600000|2024-12-18 01:50:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|50
1734486900000|2024-12-18 01:55:00|548.7|548.1|548.7|548.1|548.7|548.1|548.5|547.9|25
1734487200000|2024-12-18 02:00:00|548.9|548.3|548.5|547.9|548.9|548.3|548.5|547.9|60
1734487500000|2024-12-18 02:05:00|||||||||2
1734487800000|2024-12-18 02:10:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|4
1734488100000|2024-12-18 02:15:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|3
1734488400000|2024-12-18 02:20:00|||||||||5
1734488700000|2024-12-18 02:25:00|||||||||1
1734489000000|2024-12-18 02:30:00|548.2|547.6|547.7|547.1|548.2|547.6|547.7|547.1|22
1734489300000|2024-12-18 02:35:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|64
1734489600000|2024-12-18 02:40:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|9
1734489900000|2024-12-18 02:45:00|||||||||11
1734490200000|2024-12-18 02:50:00|547.6|547|547.7|547.1|547.7|547.1|547.6|547|5
1734490500000|2024-12-18 02:55:00|||||||||4
1734490800000|2024-12-18 03:00:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|5
1734491100000|2024-12-18 03:05:00|547.7|547.1|547.6|547|547.7|547.1|547.5|546.9|3
1734491400000|2024-12-18 03:10:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|10
1734491700000|2024-12-18 03:15:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|12
1734492000000|2024-12-18 03:20:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|16
1734492300000|2024-12-18 03:25:00|547|546.4|547|546.4|547.2|546.6|547|546.4|14
1734492600000|2024-12-18 03:30:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|59
1734492900000|2024-12-18 03:35:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|5
1734493200000|2024-12-18 03:40:00|||||||||5
1734493500000|2024-12-18 03:45:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|9
1734493800000|2024-12-18 03:50:00|546.7|546.1|546.7|546.1|546.8|546.2|546.7|546.1|6
1734494100000|2024-12-18 03:55:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|9
1734494400000|2024-12-18 04:00:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|10
1734494700000|2024-12-18 04:05:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|52
1734495000000|2024-12-18 04:10:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|3
1734495300000|2024-12-18 04:15:00|546.6|546|546.9|546.3|546.9|546.3|546.6|546|13
1734495600000|2024-12-18 04:20:00|547|546.4|547|546.4|547|546.4|546.9|546.3|3
1734495900000|2024-12-18 04:25:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|5
1734496200000|2024-12-18 04:30:00|546.8|546.2|546.7|546.1|546.8|546.2|546.5|545.9|56
1734496500000|2024-12-18 04:35:00|546.8|546.2|547|546.4|547|546.4|546.7|546.1|17
1734496800000|2024-12-18 04:40:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|13
1734497100000|2024-12-18 04:45:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|2
1734497400000|2024-12-18 04:50:00|||||||||1
1734498000000|2024-12-18 05:00:00|546.9|546.3|547.2|546.6|547.2|546.6|546.7|546.1|18
1734498300000|2024-12-18 05:05:00|547.1|546.5|547.5|546.9|547.5|546.9|547.1|546.5|21
1734498600000|2024-12-18 05:10:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|7
1734498900000|2024-12-18 05:15:00|||||||||2
1734499200000|2024-12-18 05:20:00|547.5|546.9|547.8|547.2|547.8|547.2|547.5|546.9|10
1734499500000|2024-12-18 05:25:00|547.7|547.1|547.5|546.9|547.7|547.1|547.5|546.9|24
1734499800000|2024-12-18 05:30:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|24
1734500100000|2024-12-18 05:35:00|||||||||4
1734500400000|2024-12-18 05:40:00|548.3|547.7|547.6|547|548.3|547.7|547.5|546.9|34
1734500700000|2024-12-18 05:45:00|547.7|547.1|547.3|546.7|547.8|547.2|547.3|546.7|18
1734501000000|2024-12-18 05:50:00|547.2|546.6|547.5|546.9|547.5|546.9|547.2|546.6|13
1734501300000|2024-12-18 05:55:00|||||||||16
1734501600000|2024-12-18 06:00:00|547.7|547.1|547.5|546.9|547.7|547.1|547.5|546.9|2
1734501900000|2024-12-18 06:05:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|9
1734502800000|2024-12-18 06:20:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|5
1734503100000|2024-12-18 06:25:00|547|546.4|547|546.4|547|546.4|546.9|546.3|20
1734503400000|2024-12-18 06:30:00|547.1|546.5|546.8|546.2|547.2|546.6|546.4|545.8|69
1734503700000|2024-12-18 06:35:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|7
1734504000000|2024-12-18 06:40:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|9
1734504300000|2024-12-18 06:45:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|10
1734504600000|2024-12-18 06:50:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|2
1734504900000|2024-12-18 06:55:00|||||||||5
1734505200000|2024-12-18 07:00:00|||||||||5
1734505500000|2024-12-18 07:05:00|546.9|546.3|547|546.4|547.1|546.5|546.8|546.2|17
1734505800000|2024-12-18 07:10:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|5
1734506100000|2024-12-18 07:15:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|15
1734506400000|2024-12-18 07:20:00|546.9|546.3|547|546.4|547.3|546.7|546.8|546.2|11
1734506700000|2024-12-18 07:25:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|11
1734507000000|2024-12-18 07:30:00|546.8|546.2|546.9|546.3|547|546.4|546.8|546.2|5
1734507300000|2024-12-18 07:35:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|2
1734507600000|2024-12-18 07:40:00|||||||||12
1734507900000|2024-12-18 07:45:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|9
1734508200000|2024-12-18 07:50:00|546.5|545.9|546.5|545.9|546.5|545.9|546.5|545.9|10
1734508500000|2024-12-18 07:55:00|546.3|545.7|546.3|545.7|546.3|545.7|546.1|545.5|33
1734508800000|2024-12-18 08:00:00|546|545.4|546.8|546.2|546.8|546.2|546|545.4|33
1734509100000|2024-12-18 08:05:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|10
1734509400000|2024-12-18 08:10:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|3
1734509700000|2024-12-18 08:15:00|547|546.4|547|546.4|547|546.4|546.8|546.2|21
1734510000000|2024-12-18 08:20:00|547.3|546.7|547.3|546.7|547.5|546.9|547|546.4|73
1734510300000|2024-12-18 08:25:00|547.5|546.9|548.3|547.7|548.3|547.7|547.5|546.9|157
1734510600000|2024-12-18 08:30:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|30
1734510900000|2024-12-18 08:35:00|547.8|547.2|547.7|547.1|547.8|547.2|547.5|546.9|58
1734511200000|2024-12-18 08:40:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|19
1734511500000|2024-12-18 08:45:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|19
1734511800000|2024-12-18 08:50:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|3
1734512100000|2024-12-18 08:55:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|67
1734512400000|2024-12-18 09:00:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|11
1734512700000|2024-12-18 09:05:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|22
1734513000000|2024-12-18 09:10:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|16
1734513300000|2024-12-18 09:15:00|547|546.4|547.1|546.5|547.1|546.5|546.8|546.2|27
1734513600000|2024-12-18 09:20:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|26
1734513900000|2024-12-18 09:25:00|547.2|546.6|547.3|546.7|547.3|546.7|547|546.4|33
1734514200000|2024-12-18 09:30:00|547.5|546.9|547.5|546.9|547.6|547|547.5|546.9|16
1734514500000|2024-12-18 09:35:00|547.6|547|547.3|546.7|547.6|547|547.3|546.7|20
1734514800000|2024-12-18 09:40:00|547|546.4|547.2|546.6|547.3|546.7|547|546.4|36
1734515100000|2024-12-18 09:45:00|547.1|546.5|546.8|546.2|547.3|546.7|546.8|546.2|150
1734515400000|2024-12-18 09:50:00|546.6|546|547.3|546.7|547.3|546.7|546.6|546|183
1734515700000|2024-12-18 09:55:00|547.6|547|547.1|546.5|547.8|547.2|546.8|546.2|274
1734516000000|2024-12-18 10:00:00|547.2|546.6|547.4|546.8|547.4|546.8|547.1|546.5|22
1734516300000|2024-12-18 10:05:00|547.3|546.7|547.5|546.9|547.6|547|547.3|546.7|23
1734516600000|2024-12-18 10:10:00|547.4|546.8|547.3|546.7|547.4|546.8|547.1|546.5|20
1734516900000|2024-12-18 10:15:00|547.4|546.8|548.3|547.7|548.8|548.2|547.4|546.8|220
1734517200000|2024-12-18 10:20:00|548.1|547.5|548.8|548.2|548.8|548.2|547.8|547.2|134
1734517500000|2024-12-18 10:25:00|548.7|548.1|548.3|547.7|548.8|548.2|548.3|547.7|47
1734517800000|2024-12-18 10:30:00|548.5|547.9|548.9|548.3|549.1|548.5|548.4|547.8|42
1734518100000|2024-12-18 10:35:00|549|548.4|549.3|548.7|549.6|549|549|548.4|147
1734518400000|2024-12-18 10:40:00|549.2|548.6|548.6|548|549.2|548.6|548.6|548|23
1734518700000|2024-12-18 10:45:00|548.5|547.9|548.8|548.2|548.8|548.2|548.3|547.7|6
1734519000000|2024-12-18 10:50:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|7
1734519300000|2024-12-18 10:55:00|549.2|548.6|549.6|549|549.6|549|549.1|548.5|26
1734519600000|2024-12-18 11:00:00|549.5|548.9|549.6|549|549.6|549|549.3|548.7|28
1734519900000|2024-12-18 11:05:00|549.5|548.9|549.3|548.7|549.6|549|548.8|548.2|38
1734520200000|2024-12-18 11:10:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|7
1734520500000|2024-12-18 11:15:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|8
1734520800000|2024-12-18 11:20:00|549.5|548.9|549.6|549|549.6|549|549.3|548.7|7
1734521100000|2024-12-18 11:25:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|34
1734521400000|2024-12-18 11:30:00|549.8|549.2|549.4|548.8|549.8|549.2|549.3|548.7|92
1734521700000|2024-12-18 11:35:00|549.3|548.7|549.6|549|549.6|549|549.2|548.6|35
1734522000000|2024-12-18 11:40:00|549.8|549.2|549.7|549.1|550.1|549.5|549.7|549.1|68
1734522300000|2024-12-18 11:45:00|549.8|549.2|549.8|549.2|550.1|549.5|549.4|548.8|50
1734522600000|2024-12-18 11:50:00|549.6|549|549.6|549|549.6|549|549.6|549|5
1734522900000|2024-12-18 11:55:00|549.5|548.9|549.6|549|549.6|549|549.3|548.7|25
1734523200000|2024-12-18 12:00:00|549.3|548.7|549.3|548.7|549.6|549|549.3|548.7|21
1734523500000|2024-12-18 12:05:00|||||||||25
1734523800000|2024-12-18 12:10:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|15
1734524100000|2024-12-18 12:15:00|549.6|549|549.6|549|549.8|549.2|549.6|549|36
1734524400000|2024-12-18 12:20:00|549.3|548.7|549.8|549.2|549.8|549.2|549.3|548.7|20
1734524700000|2024-12-18 12:25:00|550.1|549.5|549.8|549.2|550.1|549.5|549.8|549.2|30
1734525000000|2024-12-18 12:30:00|550.1|549.5|549.8|549.2|550.1|549.5|549.6|549|28
1734525300000|2024-12-18 12:35:00|549.6|549|549.4|548.8|549.7|549.1|549.3|548.7|11
1734525600000|2024-12-18 12:40:00|549.3|548.7|549.3|548.7|549.5|548.9|549.1|548.5|47
1734525900000|2024-12-18 12:45:00|549.5|548.9|548.8|548.2|549.7|549.1|548.8|548.2|83
1734526200000|2024-12-18 12:50:00|548.7|548.1|548.8|548.2|549.1|548.5|548.6|548|52
1734526500000|2024-12-18 12:55:00|548.6|548|548.3|547.7|548.7|548.1|548.3|547.7|39
1734526800000|2024-12-18 13:00:00|548|547.4|548.5|547.9|548.6|548|548|547.4|83
1734527100000|2024-12-18 13:05:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|105
1734527400000|2024-12-18 13:10:00|548.7|548.1|549.5|548.9|549.5|548.9|548.5|547.9|181
1734527700000|2024-12-18 13:15:00|549.8|549.2|550|549.4|550.2|549.6|549.5|548.9|184
1734528000000|2024-12-18 13:20:00|550.2|549.6|550|549.4|550.5|549.9|550|549.4|117
1734528300000|2024-12-18 13:25:00|550.2|549.6|550.1|549.5|550.5|549.9|550|549.4|123
1734528600000|2024-12-18 13:30:00|550|549.4|549.6|549|550.5|549.9|549.5|548.9|83
1734528900000|2024-12-18 13:35:00|549.5|548.9|549.8|549.2|550|549.4|549.3|548.7|271
1734529200000|2024-12-18 13:40:00|549.9|549.3|549.8|549.2|550.3|549.7|549.6|549|81
1734532200000|2024-12-18 14:30:00|550.6|550|554.1|553.5|554.3|553.7|549.6|549|1392
1734532500000|2024-12-18 14:35:00|554|553.4|554.8|554.2|555.5|554.9|554|553.4|1683
1734532800000|2024-12-18 14:40:00|554.9|554.3|555.6|555|556.9|556.3|554.9|554.3|1392
1734533100000|2024-12-18 14:45:00|555.4|554.8|555.5|554.9|556.3|555.7|555.3|554.7|779
1734533400000|2024-12-18 14:50:00|555.6|555|554.9|554.3|555.6|555|554.4|553.8|427
1734533700000|2024-12-18 14:55:00|555.1|554.5|553.8|553.2|555.1|554.5|553.8|553.2|440
1734534000000|2024-12-18 15:00:00|553.9|553.3|552.9|552.3|553.9|553.3|552.6|552|431
1734534300000|2024-12-18 15:05:00|553|552.4|552.1|551.5|553.2|552.6|551.9|551.3|433
1734534600000|2024-12-18 15:10:00|552.2|551.6|551.9|551.3|552.4|551.8|551.5|550.9|571
1734534900000|2024-12-18 15:15:00|552.1|551.5|552.6|552|553.1|552.5|551.9|551.3|638
1734535200000|2024-12-18 15:20:00|552.7|552.1|552.6|552|552.9|552.3|552.1|551.5|398
1734535500000|2024-12-18 15:25:00|552.5|551.9|551.9|551.3|552.6|552|551.6|551|355
1734535800000|2024-12-18 15:30:00|552.1|551.5|552.4|551.8|552.4|551.8|551.7|551.1|362
1734536100000|2024-12-18 15:35:00|552.2|551.6|552.9|552.3|553.4|552.8|552.2|551.6|275
1734536400000|2024-12-18 15:40:00|553|552.4|552.1|551.5|553|552.4|552.1|551.5|249
1734536700000|2024-12-18 15:45:00|551.9|551.3|551.4|550.8|552.2|551.6|551.4|550.8|298
1734537000000|2024-12-18 15:50:00|551.5|550.9|551.2|550.6|552|551.4|551.1|550.5|297
1734537300000|2024-12-18 15:55:00|551.1|550.5|551.1|550.5|551.6|551|550.9|550.3|195
1734537600000|2024-12-18 16:00:00|550.9|550.3|551.6|551|551.9|551.3|550.6|550|218
1734537900000|2024-12-18 16:05:00|551.4|550.8|551.4|550.8|552.1|551.5|551.4|550.8|223
1734538200000|2024-12-18 16:10:00|551.6|551|550.6|550|551.6|551|550.6|550|232
1734538500000|2024-12-18 16:15:00|550.7|550.1|550.2|549.6|551.2|550.6|550.1|549.5|607
1734538800000|2024-12-18 16:20:00|550|549.4|549.2|548.6|550.7|550.1|548.8|548.2|495
1734539100000|2024-12-18 16:25:00|549|548.4|549|548.4|549.2|548.6|548.7|548.1|500
1734539400000|2024-12-18 16:30:00|548.9|548.3|548.7|548.1|549|548.4|548|547.4|308
1734539700000|2024-12-18 16:35:00|548.8|548.2|549.5|548.9|550|549.4|548.8|548.2|319
1734540000000|2024-12-18 16:40:00|549.7|549.1|549|548.4|549.8|549.2|549|548.4|230
1734540300000|2024-12-18 16:45:00|549.2|548.6|548|547.4|549.3|548.7|548|547.4|215
1734540600000|2024-12-18 16:50:00|547.5|546.9|547.3|546.7|547.8|547.2|547.2|546.6|314
1734540900000|2024-12-18 16:55:00|547.5|546.9|547.3|546.7|547.8|547.2|547.2|546.6|298
1734541200000|2024-12-18 17:00:00|547.2|546.6|547.5|546.9|547.6|547|547.1|546.5|245
1734541500000|2024-12-18 17:05:00|547.3|546.7|547.8|547.2|548|547.4|547.3|546.7|271
1734541800000|2024-12-18 17:10:00|548|547.4|548|547.4|548.1|547.5|547.8|547.2|135
1734542100000|2024-12-18 17:15:00|547.8|547.2|547.7|547.1|548.3|547.7|547.7|547.1|195
1734542400000|2024-12-18 17:20:00|547.5|546.9|547.8|547.2|547.8|547.2|547.3|546.7|203
1734542700000|2024-12-18 17:25:00|547.7|547.1|548.2|547.6|548.2|547.6|547.7|547.1|164
1734543000000|2024-12-18 17:30:00|548.1|547.5|547.3|546.7|548.2|547.6|547.2|546.6|174
1734543300000|2024-12-18 17:35:00|547.2|546.6|546.8|546.2|547.3|546.7|546.8|546.2|151
1734543600000|2024-12-18 17:40:00|546.7|546.1|546.2|545.6|546.7|546.1|546|545.4|375
1734543900000|2024-12-18 17:45:00|546.1|545.5|545.6|545|546.2|545.6|545.5|544.9|338
1734544200000|2024-12-18 17:50:00|545.7|545.1|545.1|544.5|545.8|545.2|545.1|544.5|562
1734544500000|2024-12-18 17:55:00|544.8|544.2|545.1|544.5|545.1|544.5|544.6|544|254
1734544800000|2024-12-18 18:00:00|545.3|544.7|545.3|544.7|545.6|545|545.1|544.5|194
1734545100000|2024-12-18 18:05:00|545.4|544.8|546.8|546.2|547.1|546.5|545.3|544.7|667
1734545400000|2024-12-18 18:10:00|546.7|546.1|546.3|545.7|546.9|546.3|546.3|545.7|188
1734545700000|2024-12-18 18:15:00|546.1|545.5|546.1|545.5|546.3|545.7|545.9|545.3|205
1734546000000|2024-12-18 18:20:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|121
1734546300000|2024-12-18 18:25:00|546.4|545.8|546.6|546|546.8|546.2|546.3|545.7|252
1734546600000|2024-12-18 18:30:00|546.8|546.2|547.1|546.5|547.1|546.5|546.4|545.8|358
1734546900000|2024-12-18 18:35:00|546.9|546.3|547.4|546.8|547.4|546.8|546.9|546.3|236
1734547200000|2024-12-18 18:40:00|547.6|547|547.4|546.8|547.6|547|547.1|546.5|248
1734547500000|2024-12-18 18:45:00|547.3|546.7|546.9|546.3|547.4|546.8|546.9|546.3|109
1734547800000|2024-12-18 18:50:00|546.8|546.2|546.2|545.6|546.9|546.3|545.9|545.3|563
1734548100000|2024-12-18 18:55:00|546.1|545.5|546.2|545.6|546.4|545.8|546.1|545.5|221
1734548400000|2024-12-18 19:00:00|546.3|545.7|545.8|545.2|546.3|545.7|545.1|544.5|443
1734548700000|2024-12-18 19:05:00|545.9|545.3|544.1|543.5|546|545.4|543.9|543.3|1685
1734549000000|2024-12-18 19:10:00|544.3|543.7|544.1|543.5|544.6|544|544.1|543.5|1253
1734549300000|2024-12-18 19:15:00|543.9|543.3|544.1|543.5|544.3|543.7|542.9|542.3|1638
1734570000000|2024-12-19 01:00:00|544.5|543.9|541.7|541.1|544.7|544.1|541.7|541.1|576
1734570300000|2024-12-19 01:05:00|541.6|541|541.3|540.7|541.7|541.1|541.2|540.6|182
1734570600000|2024-12-19 01:10:00|541.2|540.6|542.2|541.6|542.2|541.6|541.2|540.6|269
1734570900000|2024-12-19 01:15:00|542.3|541.7|542.2|541.6|542.4|541.8|542.1|541.5|82
1734571200000|2024-12-19 01:20:00|542.1|541.5|542.1|541.5|542.2|541.6|541.7|541.1|53
1734571500000|2024-12-19 01:25:00|542|541.4|541.7|541.1|542|541.4|541.7|541.1|10
1734571800000|2024-12-19 01:30:00|541.4|540.8|541.2|540.6|541.5|540.9|541.2|540.6|61
1734572100000|2024-12-19 01:35:00|540.9|540.3|541.2|540.6|541.2|540.6|540.9|540.3|37
1734572400000|2024-12-19 01:40:00|||||||||16
1734572700000|2024-12-19 01:45:00|541.1|540.5|541.4|540.8|541.4|540.8|540.9|540.3|15
1734573000000|2024-12-19 01:50:00|540.9|540.3|541.2|540.6|541.4|540.8|540.9|540.3|40
1734573300000|2024-12-19 01:55:00|541|540.4|540.9|540.3|541.2|540.6|540.7|540.1|69
1734573600000|2024-12-19 02:00:00|541.1|540.5|541.2|540.6|541.2|540.6|540.9|540.3|71
1734573900000|2024-12-19 02:05:00|541.1|540.5|540.8|540.2|541.1|540.5|540.7|540.1|12
1734574200000|2024-12-19 02:10:00|540.7|540.1|540.9|540.3|540.9|540.3|540.7|540.1|42
1734574500000|2024-12-19 02:15:00|540.8|540.2|540.9|540.3|540.9|540.3|540.8|540.2|17
1734574800000|2024-12-19 02:20:00|541.2|540.6|541.2|540.6|541.4|540.8|540.9|540.3|54
1734575100000|2024-12-19 02:25:00|541.1|540.5|541.2|540.6|541.4|540.8|541.1|540.5|54
1734575400000|2024-12-19 02:30:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|8
1734575700000|2024-12-19 02:35:00|541.1|540.5|541.1|540.5|541.2|540.6|541.1|540.5|9
1734576000000|2024-12-19 02:40:00|540.9|540.3|540.9|540.3|540.9|540.3|540.9|540.3|0
1734576300000|2024-12-19 02:45:00|540.7|540.1|540.7|540.1|540.9|540.3|540.7|540.1|14
1734576600000|2024-12-19 02:50:00|||||||||6
1734576900000|2024-12-19 02:55:00|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|31
1734577200000|2024-12-19 03:00:00|540.4|539.8|540.4|539.8|540.4|539.8|540.4|539.8|11
1734577500000|2024-12-19 03:05:00|||||||||2
1734577800000|2024-12-19 03:10:00|540.2|539.6|540.4|539.8|540.4|539.8|540.2|539.6|64
1734578100000|2024-12-19 03:15:00|540.3|539.7|540.4|539.8|540.4|539.8|540.2|539.6|17
1734578400000|2024-12-19 03:20:00|540.3|539.7|539.9|539.3|540.4|539.8|539.9|539.3|80
1734578700000|2024-12-19 03:25:00|539.7|539.1|539.7|539.1|539.8|539.2|539.7|539.1|150
1734579000000|2024-12-19 03:30:00|539.9|539.3|539.7|539.1|539.9|539.3|539.7|539.1|53
1734579300000|2024-12-19 03:35:00|539.4|538.8|539.2|538.6|539.4|538.8|539.1|538.5|131
1734579600000|2024-12-19 03:40:00|539.1|538.5|539.2|538.6|539.2|538.6|538.9|538.3|52
1734579900000|2024-12-19 03:45:00|539.3|538.7|539.4|538.8|539.4|538.8|539.3|538.7|34
1734580200000|2024-12-19 03:50:00|539.2|538.6|539.4|538.8|539.4|538.8|539.2|538.6|6
1734580500000|2024-12-19 03:55:00|539.7|539.1|539.9|539.3|539.9|539.3|539.7|539.1|75
1734580800000|2024-12-19 04:00:00|540|539.4|540.2|539.6|540.4|539.8|540|539.4|35
1734581100000|2024-12-19 04:05:00|540.4|539.8|540.4|539.8|540.4|539.8|540.3|539.7|17
1734581400000|2024-12-19 04:10:00|540.3|539.7|540.2|539.6|540.9|540.3|540.2|539.6|43
1734581700000|2024-12-19 04:15:00|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|58
1734582000000|2024-12-19 04:20:00|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|42
1734582300000|2024-12-19 04:25:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|37
1734582600000|2024-12-19 04:30:00|540.6|540|540.5|539.9|540.7|540.1|540.5|539.9|10
1734582900000|2024-12-19 04:35:00|540.4|539.8|540.2|539.6|540.6|540|540.2|539.6|33
1734583200000|2024-12-19 04:40:00|539.9|539.3|540.7|540.1|540.7|540.1|539.9|539.3|79
1734583500000|2024-12-19 04:45:00|540.5|539.9|540.4|539.8|540.5|539.9|540.4|539.8|14
1734583800000|2024-12-19 04:50:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|63
1734584100000|2024-12-19 04:55:00|540.3|539.7|540.3|539.7|540.4|539.8|540.2|539.6|11
1734584400000|2024-12-19 05:00:00|540.2|539.6|540.2|539.6|540.3|539.7|540.2|539.6|16
1734584700000|2024-12-19 05:05:00|539.9|539.3|539.9|539.3|540.1|539.5|539.9|539.3|17
1734585000000|2024-12-19 05:10:00|539.7|539.1|539.4|538.8|539.7|539.1|539.4|538.8|37
1734585300000|2024-12-19 05:15:00|539.5|538.9|539.7|539.1|539.7|539.1|539.4|538.8|13
1734585600000|2024-12-19 05:20:00|539.8|539.2|539.7|539.1|539.8|539.2|539.7|539.1|13
1734585900000|2024-12-19 05:25:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|25
1734586200000|2024-12-19 05:30:00|539.9|539.3|539.7|539.1|539.9|539.3|539.7|539.1|11
1734586500000|2024-12-19 05:35:00|||||||||7
1734586800000|2024-12-19 05:40:00|539.5|538.9|539.6|539|539.7|539.1|539.5|538.9|23
1734587100000|2024-12-19 05:45:00|539.7|539.1|539.5|538.9|539.7|539.1|539.4|538.8|26
1734587400000|2024-12-19 05:50:00|539.4|538.8|539.4|538.8|539.5|538.9|539.4|538.8|7
1734587700000|2024-12-19 05:55:00|||||||||9
1734588000000|2024-12-19 06:00:00|539.3|538.7|539.4|538.8|539.4|538.8|539.3|538.7|18
1734588300000|2024-12-19 06:05:00|||||||||9
1734588600000|2024-12-19 06:10:00|||||||||2
1734588900000|2024-12-19 06:15:00|539.5|538.9|539.5|538.9|539.7|539.1|539.4|538.8|36
1734589200000|2024-12-19 06:20:00|539.6|539|540|539.4|540|539.4|539.6|539|17
1734589500000|2024-12-19 06:25:00|539.9|539.3|540.1|539.5|540.2|539.6|539.8|539.2|22
1734589800000|2024-12-19 06:30:00|540.2|539.6|539.7|539.1|540.2|539.6|539.7|539.1|9
1734590100000|2024-12-19 06:35:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|23
1734590400000|2024-12-19 06:40:00|539.8|539.2|539.5|538.9|539.8|539.2|539.3|538.7|20
1734590700000|2024-12-19 06:45:00|539.4|538.8|539.2|538.6|539.5|538.9|539.2|538.6|23
1734591000000|2024-12-19 06:50:00|539.1|538.5|539.2|538.6|539.2|538.6|539|538.4|88
1734591300000|2024-12-19 06:55:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|12
1734591600000|2024-12-19 07:00:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|4
1734591900000|2024-12-19 07:05:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|31
1734592200000|2024-12-19 07:10:00|539.5|538.9|539.5|538.9|539.5|538.9|539.4|538.8|22
1734592500000|2024-12-19 07:15:00|539.7|539.1|539.2|538.6|539.7|539.1|539.2|538.6|53
1734592800000|2024-12-19 07:20:00|539.5|538.9|539.5|538.9|539.7|539.1|539.2|538.6|156
1734593100000|2024-12-19 07:25:00|539.4|538.8|540|539.4|540.2|539.6|539.3|538.7|102
1734593400000|2024-12-19 07:30:00|540.1|539.5|539.2|538.6|540.2|539.6|539.2|538.6|96
1734593700000|2024-12-19 07:35:00|539.5|538.9|539.7|539.1|539.7|539.1|539.2|538.6|203
1734594000000|2024-12-19 07:40:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|105
1734594300000|2024-12-19 07:45:00|539.8|539.2|539.5|538.9|540.1|539.5|539.5|538.9|124
1734594600000|2024-12-19 07:50:00|539.4|538.8|539|538.4|539.4|538.8|538.9|538.3|64
1734594900000|2024-12-19 07:55:00|538.8|538.2|539|538.4|539|538.4|538.4|537.8|147
1734595200000|2024-12-19 08:00:00|538.9|538.3|539|538.4|539|538.4|538.9|538.3|47
1734595500000|2024-12-19 08:05:00|539.2|538.6|539.7|539.1|539.7|539.1|539.1|538.5|173
1734595800000|2024-12-19 08:10:00|540|539.4|540.2|539.6|540.6|540|539.7|539.1|282
1734596100000|2024-12-19 08:15:00|540|539.4|540.6|540|540.7|540.1|539.9|539.3|138
1734596400000|2024-12-19 08:20:00|540.7|540.1|540.6|540|540.9|540.3|540.3|539.7|60
1734596700000|2024-12-19 08:25:00|540.7|540.1|540.5|539.9|540.8|540.2|540.4|539.8|33
1734597000000|2024-12-19 08:30:00|540.4|539.8|540.4|539.8|541|540.4|540.4|539.8|117
1734597300000|2024-12-19 08:35:00|540.5|539.9|539.5|538.9|540.5|539.9|539.5|538.9|43
1734597600000|2024-12-19 08:40:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|33
1734597900000|2024-12-19 08:45:00|539.6|539|538.5|537.9|539.8|539.2|538.5|537.9|106
1734598200000|2024-12-19 08:50:00|537.8|537.2|539|538.4|539|538.4|537.7|537.1|272
1734598500000|2024-12-19 08:55:00|538.9|538.3|539|538.4|539|538.4|538.7|538.1|45
1734598800000|2024-12-19 09:00:00|538.8|538.2|539|538.4|539|538.4|538.5|537.9|115
1734599100000|2024-12-19 09:05:00|538.8|538.2|539|538.4|539|538.4|538.8|538.2|66
1734599400000|2024-12-19 09:10:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|43
1734599700000|2024-12-19 09:15:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|40
1734600000000|2024-12-19 09:20:00|538.9|538.3|538.8|538.2|539|538.4|538.8|538.2|99
1734600300000|2024-12-19 09:25:00|538.7|538.1|538.4|537.8|538.8|538.2|538.4|537.8|108
1734600600000|2024-12-19 09:30:00|538.2|537.6|538|537.4|538.4|537.8|538|537.4|77
1734600900000|2024-12-19 09:35:00|537.8|537.2|538|537.4|538|537.4|537.6|537|234
1734601200000|2024-12-19 09:40:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|79
1734601500000|2024-12-19 09:45:00|538|537.4|537.8|537.2|538.3|537.7|537.5|536.9|147
1734601800000|2024-12-19 09:50:00|538|537.4|538.3|537.7|538.3|537.7|537.8|537.2|146
1734602100000|2024-12-19 09:55:00|538.4|537.8|538|537.4|538.5|537.9|538|537.4|90
1734602400000|2024-12-19 10:00:00|538.3|537.7|537.8|537.2|538.5|537.9|537.8|537.2|39
1734602700000|2024-12-19 10:05:00|538|537.4|538|537.4|538.3|537.7|537.8|537.2|76
1734603000000|2024-12-19 10:10:00|537.9|537.3|538|537.4|538|537.4|537.9|537.3|21
1734603300000|2024-12-19 10:15:00|537.8|537.2|538.3|537.7|538.3|537.7|537.8|537.2|73
1734603600000|2024-12-19 10:20:00|538.5|537.9|538.5|537.9|538.5|537.9|538.3|537.7|34
1734603900000|2024-12-19 10:25:00|538.3|537.7|538.3|537.7|538.5|537.9|538.3|537.7|203
1734604200000|2024-12-19 10:30:00|538|537.4|537.5|536.9|538.3|537.7|537.3|536.7|299
1734604500000|2024-12-19 10:35:00|537.8|537.2|536.8|536.2|537.8|537.2|536.6|536|366
1734604800000|2024-12-19 10:40:00|536.7|536.1|536.6|536|536.7|536.1|535.7|535.1|339
1734605100000|2024-12-19 10:45:00|536.8|536.2|536.3|535.7|536.8|536.2|536.2|535.6|95
1734605400000|2024-12-19 10:50:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|159
1734605700000|2024-12-19 10:55:00|536.3|535.7|535.6|535|536.3|535.7|535.5|534.9|273
1734606000000|2024-12-19 11:00:00|535.8|535.2|535.3|534.7|535.8|535.2|535.3|534.7|89
1734606300000|2024-12-19 11:05:00|535.2|534.6|535.8|535.2|535.8|535.2|535|534.4|98
1734606600000|2024-12-19 11:10:00|535.6|535|535.6|535|535.8|535.2|535.5|534.9|92
1734606900000|2024-12-19 11:15:00|535.5|534.9|535.3|534.7|535.8|535.2|535.3|534.7|65
1734607200000|2024-12-19 11:20:00|535.1|534.5|535.1|534.5|535.3|534.7|534.8|534.2|120
1734607500000|2024-12-19 11:25:00|535.3|534.7|535.3|534.7|535.4|534.8|535.1|534.5|144
1734607800000|2024-12-19 11:30:00|535.4|534.8|535.3|534.7|535.6|535|535.1|534.5|73
1734608100000|2024-12-19 11:35:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|182
1734608400000|2024-12-19 11:40:00|535.4|534.8|535.1|534.5|535.8|535.2|535.1|534.5|110
1734608700000|2024-12-19 11:45:00|535.3|534.7|535.3|534.7|535.3|534.7|535.3|534.7|87
1734609000000|2024-12-19 11:50:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|55
1734609300000|2024-12-19 11:55:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|44
1734609600000|2024-12-19 12:00:00|535.3|534.7|535.6|535|535.6|535|535.3|534.7|118
1734609900000|2024-12-19 12:05:00|535.8|535.2|535.8|535.2|536.1|535.5|535.6|535|121
1734610200000|2024-12-19 12:10:00|536.1|535.5|535.7|535.1|536.3|535.7|535.6|535|127
1734610500000|2024-12-19 12:15:00|535.6|535|535.6|535|535.8|535.2|535.6|535|33
1734610800000|2024-12-19 12:20:00|535.8|535.2|535.8|535.2|535.8|535.2|535.6|535|63
1734611100000|2024-12-19 12:25:00|536.1|535.5|535.9|535.3|536.1|535.5|535.9|535.3|65
1734611400000|2024-12-19 12:30:00|535.8|535.2|536.2|535.6|536.3|535.7|535.8|535.2|122
1734611700000|2024-12-19 12:35:00|536.3|535.7|535.6|535|536.3|535.7|535.6|535|29
1734612000000|2024-12-19 12:40:00|535.8|535.2|535.3|534.7|535.8|535.2|535.3|534.7|69
1734612300000|2024-12-19 12:45:00|535.1|534.5|535|534.4|535.3|534.7|534.8|534.2|119
1734612600000|2024-12-19 12:50:00|535.3|534.7|535.1|534.5|535.3|534.7|534.8|534.2|97
1734612900000|2024-12-19 12:55:00|535|534.4|534.9|534.3|535|534.4|534.3|533.7|168
1734613200000|2024-12-19 13:00:00|535|534.4|535.5|534.9|535.7|535.1|534.5|533.9|393
1734613500000|2024-12-19 13:05:00|535.4|534.8|536.7|536.1|537.2|536.6|535.3|534.7|573
1734613800000|2024-12-19 13:10:00|536.5|535.9|535.9|535.3|536.7|536.1|535.9|535.3|349
1734614100000|2024-12-19 13:15:00|536|535.4|536|535.4|536.1|535.5|535.7|535.1|121
1734614400000|2024-12-19 13:20:00|535.8|535.2|535.9|535.3|536|535.4|535.7|535.1|127
1734614700000|2024-12-19 13:25:00|536|535.4|535.6|535|536|535.4|535.3|534.7|270
1734615000000|2024-12-19 13:30:00|535.7|535.1|535.2|534.6|535.7|535.1|535.2|534.6|247
1734615300000|2024-12-19 13:35:00|535.1|534.5|535.2|534.6|535.4|534.8|535.1|534.5|148
1734615600000|2024-12-19 13:40:00|535.3|534.7|538.2|537.6|538.3|537.7|535.3|534.7|686
1734618600000|2024-12-19 14:30:00|537.2|536.6|535.7|535.1|537.2|536.6|535.2|534.6|1749
1734618900000|2024-12-19 14:35:00|535.9|535.3|537.1|536.5|537.6|537|534.9|534.3|950
1734619200000|2024-12-19 14:40:00|537.2|536.6|536.9|536.3|537.7|537.1|536.6|536|849
1734619500000|2024-12-19 14:45:00|536.7|536.1|535.8|535.2|536.7|536.1|535.7|535.1|340
1734619800000|2024-12-19 14:50:00|535.9|535.3|534.9|534.3|535.9|535.3|534.5|533.9|821
1734620100000|2024-12-19 14:55:00|535.1|534.5|535.5|534.9|535.6|535|534.8|534.2|346
1734620400000|2024-12-19 15:00:00|535.6|535|536.8|536.2|536.9|536.3|535.5|534.9|369
1734620700000|2024-12-19 15:05:00|536.9|536.3|536.8|536.2|536.9|536.3|536.2|535.6|339
1734621000000|2024-12-19 15:10:00|536.9|536.3|536.4|535.8|538.4|537.8|535.9|535.3|738
1734621300000|2024-12-19 15:15:00|536.5|535.9|537.2|536.6|537.9|537.3|536.2|535.6|1129
1734621600000|2024-12-19 15:20:00|537.6|537|536.7|536.1|537.9|537.3|536.7|536.1|449
1734621900000|2024-12-19 15:25:00|536.4|535.8|536.2|535.6|536.7|536.1|536.1|535.5|462
1734622200000|2024-12-19 15:30:00|536.3|535.7|536.3|535.7|536.8|536.2|535.9|535.3|505
1734622500000|2024-12-19 15:35:00|536.4|535.8|536.6|536|537.2|536.6|535.7|535.1|298
1734622800000|2024-12-19 15:40:00|536.7|536.1|536.7|536.1|536.7|536.1|535.7|535.1|487
1734623100000|2024-12-19 15:45:00|536.9|536.3|536.9|536.3|536.9|536.3|536.4|535.8|248
1734623400000|2024-12-19 15:50:00|536.7|536.1|537.1|536.5|537.4|536.8|536.7|536.1|584
1734623700000|2024-12-19 15:55:00|536.9|536.3|536.6|536|537.1|536.5|536.4|535.8|337
1734624000000|2024-12-19 16:00:00|536.7|536.1|535.7|535.1|536.7|536.1|535.6|535|290
1734624300000|2024-12-19 16:05:00|535.6|535|535.7|535.1|536.6|536|535.4|534.8|371
1734624600000|2024-12-19 16:10:00|535.6|535|535.4|534.8|536|535.4|535.3|534.7|387
1734624900000|2024-12-19 16:15:00|535.6|535|535.4|534.8|535.7|535.1|535.1|534.5|400
1734625200000|2024-12-19 16:20:00|535.5|534.9|535.6|535|535.7|535.1|535.2|534.6|380
1734625500000|2024-12-19 16:25:00|535.4|534.8|535.1|534.5|535.9|535.3|535.1|534.5|344
1734625800000|2024-12-19 16:30:00|535.2|534.6|535.1|534.5|535.6|535|535.1|534.5|266
1734626100000|2024-12-19 16:35:00|535.2|534.6|535.2|534.6|535.3|534.7|535.1|534.5|470
1734626400000|2024-12-19 16:40:00|535.1|534.5|536.3|535.7|536.4|535.8|535.1|534.5|592
1734626700000|2024-12-19 16:45:00|536.2|535.6|535.4|534.8|536.2|535.6|535.4|534.8|316
1734627000000|2024-12-19 16:50:00|535.2|534.6|535.2|534.6|535.5|534.9|535.2|534.6|646
1734627300000|2024-12-19 16:55:00|535.4|534.8|535.4|534.8|535.7|535.1|535.3|534.7|347
1734627600000|2024-12-19 17:00:00|535.2|534.6|534.4|533.8|535.2|534.6|534.2|533.6|645
1734627900000|2024-12-19 17:05:00|534.3|533.7|534.7|534.1|534.9|534.3|534.2|533.6|361
1734628200000|2024-12-19 17:10:00|534.9|534.3|534.4|533.8|535.2|534.6|534.4|533.8|252
1734628500000|2024-12-19 17:15:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|289
1734628800000|2024-12-19 17:20:00|534.4|533.8|534.2|533.6|534.4|533.8|533.9|533.3|292
1734629100000|2024-12-19 17:25:00|534|533.4|533.9|533.3|534.2|533.6|533.7|533.1|735
1734629400000|2024-12-19 17:30:00|534|533.4|534.2|533.6|534.2|533.6|533.7|533.1|983
1734629700000|2024-12-19 17:35:00|534|533.4|535.2|534.6|535.2|534.6|533.9|533.3|301
1734630000000|2024-12-19 17:40:00|534.9|534.3|535.2|534.6|535.4|534.8|534.7|534.1|270
1734630300000|2024-12-19 17:45:00|535.4|534.8|535.1|534.5|535.5|534.9|535|534.4|205
1734630600000|2024-12-19 17:50:00|535|534.4|534.6|534|535.5|534.9|534.5|533.9|727
1734630900000|2024-12-19 17:55:00|534.5|533.9|535.2|534.6|535.5|534.9|534.3|533.7|560
1734631200000|2024-12-19 18:00:00|535.4|534.8|535.5|534.9|536.2|535.6|535.2|534.6|276
1734631500000|2024-12-19 18:05:00|535.7|535.1|535.1|534.5|535.7|535.1|535.1|534.5|271
1734631800000|2024-12-19 18:10:00|535.2|534.6|535.7|535.1|536.2|535.6|535.1|534.5|204
1734632100000|2024-12-19 18:15:00|535.6|535|535.5|534.9|535.7|535.1|535|534.4|357
1734632400000|2024-12-19 18:20:00|535.4|534.8|535.8|535.2|536|535.4|535.2|534.6|261
1734632700000|2024-12-19 18:25:00|535.7|535.1|535.5|534.9|536|535.4|535.1|534.5|214
1734633000000|2024-12-19 18:30:00|535.6|535|536.7|536.1|536.7|536.1|535.5|534.9|383
1734633300000|2024-12-19 18:35:00|537|536.4|536.5|535.9|537.2|536.6|536.5|535.9|273
1734633600000|2024-12-19 18:40:00|536.7|536.1|536.4|535.8|536.7|536.1|535.4|534.8|842
1734633900000|2024-12-19 18:45:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|167
1734634200000|2024-12-19 18:50:00|536.1|535.5|535.7|535.1|536.2|535.6|535.7|535.1|204
1734634500000|2024-12-19 18:55:00|535.8|535.2|536.2|535.6|536.2|535.6|535.7|535.1|224
1734634800000|2024-12-19 19:00:00|536|535.4|536.2|535.6|536.5|535.9|535.9|535.3|476
1734635100000|2024-12-19 19:05:00|536|535.4|536.2|535.6|536.5|535.9|535.7|535.1|252
1734635400000|2024-12-19 19:10:00|536.4|535.8|536|535.4|536.5|535.9|535.7|535.1|1575
1734635700000|2024-12-19 19:15:00|536.1|535.5|535.4|534.8|536.1|535.5|535.1|534.5|1936
1734656400000|2024-12-20 01:00:00|534.6|534|536.2|535.6|536.2|535.6|534.4|533.8|330
1734656700000|2024-12-20 01:05:00|536.3|535.7|536.9|536.3|537.1|536.5|536.2|535.6|105
1734657000000|2024-12-20 01:10:00|536.7|536.1|536.9|536.3|537.3|536.7|536.4|535.8|182
1734657300000|2024-12-20 01:15:00|536.8|536.2|536.7|536.1|536.9|536.3|536.6|536|64
1734657600000|2024-12-20 01:20:00|536.6|536|536.9|536.3|536.9|536.3|536.6|536|28
1734657900000|2024-12-20 01:25:00|537|536.4|537.4|536.8|537.4|536.8|537|536.4|122
1734658200000|2024-12-20 01:30:00|537.5|536.9|537.2|536.6|537.5|536.9|537.2|536.6|16
1734658500000|2024-12-20 01:35:00|537.1|536.5|537.2|536.6|537.3|536.7|537.1|536.5|10
1734658800000|2024-12-20 01:40:00|537.4|536.8|536.6|536|537.6|537|536.4|535.8|96
1734659100000|2024-12-20 01:45:00|536.5|535.9|536.4|535.8|536.6|536|536.4|535.8|15
1734659400000|2024-12-20 01:50:00|536.5|535.9|536.7|536.1|536.7|536.1|536.4|535.8|16
1734659700000|2024-12-20 01:55:00|536.6|536|536.6|536|536.8|536.2|536.6|536|3
1734660000000|2024-12-20 02:00:00|536.7|536.1|536.8|536.2|536.9|536.3|536.6|536|8
1734660300000|2024-12-20 02:05:00|536.9|536.3|537.1|536.5|537.2|536.6|536.9|536.3|80
1734660600000|2024-12-20 02:10:00|537.2|536.6|537.7|537.1|537.7|537.1|537.1|536.5|28
1734660900000|2024-12-20 02:15:00|537.6|537|537.4|536.8|537.9|537.3|537.4|536.8|80
1734661200000|2024-12-20 02:20:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|10
1734661800000|2024-12-20 02:30:00|537.3|536.7|537.6|537|537.7|537.1|537.3|536.7|70
1734662100000|2024-12-20 02:35:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|5
1734662400000|2024-12-20 02:40:00|537.5|536.9|537.6|537|537.7|537.1|537.4|536.8|7
1734662700000|2024-12-20 02:45:00|537.4|536.8|537.8|537.2|537.9|537.3|537.4|536.8|55
1734663000000|2024-12-20 02:50:00|537.7|537.1|537.9|537.3|537.9|537.3|537.4|536.8|86
1734663300000|2024-12-20 02:55:00|537.7|537.1|537.8|537.2|537.9|537.3|537.6|537|14
1734663600000|2024-12-20 03:00:00|537.9|537.3|537.8|537.2|537.9|537.3|537.6|537|23
1734663900000|2024-12-20 03:05:00|537.9|537.3|537.9|537.3|537.9|537.3|537.6|537|5
1734664200000|2024-12-20 03:10:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|46
1734664500000|2024-12-20 03:15:00|538.2|537.6|537.9|537.3|538.4|537.8|537.9|537.3|22
1734664800000|2024-12-20 03:20:00|538.1|537.5|538.2|537.6|538.2|537.6|538|537.4|35
1734665100000|2024-12-20 03:25:00|538.3|537.7|538.4|537.8|538.4|537.8|538.2|537.6|27
1734665400000|2024-12-20 03:30:00|538.3|537.7|538.2|537.6|538.3|537.7|537.8|537.2|87
1734665700000|2024-12-20 03:35:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|13
1734666000000|2024-12-20 03:40:00|538|537.4|537.9|537.3|538.2|537.6|537.7|537.1|14
1734666300000|2024-12-20 03:45:00|537.8|537.2|537.4|536.8|537.8|537.2|537.4|536.8|9
1734666600000|2024-12-20 03:50:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|8
1734666900000|2024-12-20 03:55:00|537.3|536.7|537.4|536.8|537.4|536.8|537.2|536.6|12
1734667200000|2024-12-20 04:00:00|537.5|536.9|537.5|536.9|537.5|536.9|537.4|536.8|26
1734667500000|2024-12-20 04:05:00|537.4|536.8|537.4|536.8|537.4|536.8|537.2|536.6|38
1734667800000|2024-12-20 04:10:00|537.7|537.1|538|537.4|538|537.4|537.6|537|33
1734668100000|2024-12-20 04:15:00|538.1|537.5|538.2|537.6|538.4|537.8|537.9|537.3|34
1734668400000|2024-12-20 04:20:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|1
1734668700000|2024-12-20 04:25:00|538.2|537.6|537.8|537.2|538.2|537.6|537.8|537.2|13
1734669000000|2024-12-20 04:30:00|537.7|537.1|537.7|537.1|537.7|537.1|537.4|536.8|64
1734669300000|2024-12-20 04:35:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|9
1734669600000|2024-12-20 04:40:00|537.7|537.1|537.8|537.2|537.9|537.3|537.7|537.1|7
1734669900000|2024-12-20 04:45:00|537.7|537.1|537.8|537.2|537.9|537.3|537.7|537.1|14
1734670200000|2024-12-20 04:50:00|537.9|537.3|537.9|537.3|537.9|537.3|537.9|537.3|21
1734670500000|2024-12-20 04:55:00|537.8|537.2|537.7|537.1|537.9|537.3|537.7|537.1|10
1734670800000|2024-12-20 05:00:00|537.8|537.2|537.9|537.3|537.9|537.3|537.7|537.1|39
1734671100000|2024-12-20 05:05:00|537.8|537.2|537.9|537.3|537.9|537.3|537.8|537.2|2
1734671400000|2024-12-20 05:10:00|537.8|537.2|537.9|537.3|537.9|537.3|537.8|537.2|5
1734671700000|2024-12-20 05:15:00|||||||||5
1734672000000|2024-12-20 05:20:00|||||||||1
1734672300000|2024-12-20 05:25:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|59
1734672600000|2024-12-20 05:30:00|538.3|537.7|537.9|537.3|538.3|537.7|537.9|537.3|7
1734672900000|2024-12-20 05:35:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|20
1734673200000|2024-12-20 05:40:00|||||||||6
1734673500000|2024-12-20 05:45:00|538.3|537.7|538.4|537.8|538.4|537.8|538.3|537.7|10
1734673800000|2024-12-20 05:50:00|538.5|537.9|538.5|537.9|538.7|538.1|538.4|537.8|38
1734674100000|2024-12-20 05:55:00|538.6|538|538.6|538|538.7|538.1|538.4|537.8|8
1734674400000|2024-12-20 06:00:00|538.5|537.9|538.4|537.8|538.5|537.9|538.3|537.7|17
1734674700000|2024-12-20 06:05:00|538.3|537.7|538.2|537.6|538.3|537.7|538.2|537.6|39
1734675000000|2024-12-20 06:10:00|538.4|537.8|537.9|537.3|538.4|537.8|537.9|537.3|46
1734675300000|2024-12-20 06:15:00|538|537.4|538.2|537.6|538.3|537.7|538|537.4|9
1734675600000|2024-12-20 06:20:00|||||||||10
1734675900000|2024-12-20 06:25:00|538.4|537.8|538.2|537.6|538.4|537.8|537.9|537.3|21
1734676200000|2024-12-20 06:30:00|538.4|537.8|538.7|538.1|538.8|538.2|538.4|537.8|57
1734676500000|2024-12-20 06:35:00|538.8|538.2|538.9|538.3|539|538.4|538.7|538.1|32
1734676800000|2024-12-20 06:40:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|76
1734677100000|2024-12-20 06:45:00|539|538.4|539.2|538.6|539.2|538.6|538.9|538.3|30
1734677400000|2024-12-20 06:50:00|539|538.4|538.9|538.3|539|538.4|538.9|538.3|27
1734677700000|2024-12-20 06:55:00|||||||||13
1734678000000|2024-12-20 07:00:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|49
1734678300000|2024-12-20 07:05:00|||||||||9
1734678600000|2024-12-20 07:10:00|538.5|537.9|539|538.4|539|538.4|538.4|537.8|85
1734678900000|2024-12-20 07:15:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|27
1734679200000|2024-12-20 07:20:00|||||||||11
1734679500000|2024-12-20 07:25:00|539.5|538.9|539|538.4|539.5|538.9|538.8|538.2|116
1734679800000|2024-12-20 07:30:00|538.8|538.2|538.7|538.1|539|538.4|538.7|538.1|37
1734680100000|2024-12-20 07:35:00|539|538.4|539|538.4|539|538.4|539|538.4|6
1734680400000|2024-12-20 07:40:00|539.2|538.6|539|538.4|539.2|538.6|539|538.4|101
1734680700000|2024-12-20 07:45:00|539.2|538.6|539|538.4|539.2|538.6|539|538.4|67
1734681000000|2024-12-20 07:50:00|539.2|538.6|539.2|538.6|539.5|538.9|539.2|538.6|14
1734681300000|2024-12-20 07:55:00|539.3|538.7|539.2|538.6|539.3|538.7|539.2|538.6|20
1734681600000|2024-12-20 08:00:00|539.1|538.5|539.2|538.6|539.2|538.6|538.9|538.3|47
1734681900000|2024-12-20 08:05:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|42
1734682200000|2024-12-20 08:10:00|539.4|538.8|539.4|538.8|539.5|538.9|539.4|538.8|1
1734682500000|2024-12-20 08:15:00|539.2|538.6|539.2|538.6|539.5|538.9|539.2|538.6|22
1734682800000|2024-12-20 08:20:00|539|538.4|539|538.4|539.2|538.6|538.9|538.3|94
1734683100000|2024-12-20 08:25:00|539.1|538.5|539|538.4|539.2|538.6|539|538.4|9
1734683400000|2024-12-20 08:30:00|||||||||6
1734683700000|2024-12-20 08:35:00|538.9|538.3|538.9|538.3|538.9|538.3|538.9|538.3|19
1734684000000|2024-12-20 08:40:00|539|538.4|539.5|538.9|539.5|538.9|539|538.4|123
1734684300000|2024-12-20 08:45:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|26
1734684600000|2024-12-20 08:50:00|540|539.4|540|539.4|540|539.4|539.6|539|135
1734684900000|2024-12-20 08:55:00|539.9|539.3|540|539.4|540|539.4|539.7|539.1|55
1734685200000|2024-12-20 09:00:00|||||||||11
1734685500000|2024-12-20 09:05:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|52
1734685800000|2024-12-20 09:10:00|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|19
1734686100000|2024-12-20 09:15:00|540|539.4|540|539.4|540|539.4|540|539.4|15
1734686400000|2024-12-20 09:20:00|||||||||26
1734686700000|2024-12-20 09:25:00|540.2|539.6|540.2|539.6|540.5|539.9|540.2|539.6|60
1734687000000|2024-12-20 09:30:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|39
1734687300000|2024-12-20 09:35:00|||||||||62
1734687600000|2024-12-20 09:40:00|||||||||18
1734687900000|2024-12-20 09:45:00|540.2|539.6|539.2|538.6|540.5|539.9|539.2|538.6|144
1734688200000|2024-12-20 09:50:00|539.5|538.9|540|539.4|540|539.4|539.5|538.9|100
1734688500000|2024-12-20 09:55:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|45
1734688800000|2024-12-20 10:00:00|539.5|538.9|539.2|538.6|539.5|538.9|538.9|538.3|103
1734689100000|2024-12-20 10:05:00|539.1|538.5|538.7|538.1|539.2|538.6|538.6|538|109
1734689400000|2024-12-20 10:10:00|538.6|538|538.5|537.9|538.7|538.1|538.4|537.8|33
1734689700000|2024-12-20 10:15:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|13
1734690000000|2024-12-20 10:20:00|539|538.4|538.7|538.1|539|538.4|538.6|538|39
1734690300000|2024-12-20 10:25:00|538.8|538.2|538.7|538.1|539|538.4|538.5|537.9|38
1734690600000|2024-12-20 10:30:00|538.9|538.3|538.6|538|538.9|538.3|538.5|537.9|71
1734690900000|2024-12-20 10:35:00|538.7|538.1|539|538.4|539|538.4|538.4|537.8|79
1734691200000|2024-12-20 10:40:00|538.9|538.3|538.4|537.8|539|538.4|538.4|537.8|36
1734691500000|2024-12-20 10:45:00|538.5|537.9|538.3|537.7|538.5|537.9|538.2|537.6|17
1734691800000|2024-12-20 10:50:00|538.2|537.6|538.2|537.6|538.3|537.7|538.1|537.5|22
1734692100000|2024-12-20 10:55:00|538.3|537.7|538.1|537.5|538.3|537.7|538|537.4|39
1734692400000|2024-12-20 11:00:00|538|537.4|537.8|537.2|538.2|537.6|537.7|537.1|22
1734692700000|2024-12-20 11:05:00|537.7|537.1|537.8|537.2|537.9|537.3|537.7|537.1|15
1734693000000|2024-12-20 11:10:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|17
1734693300000|2024-12-20 11:15:00|537.7|537.1|537.5|536.9|537.8|537.2|537.4|536.8|43
1734693600000|2024-12-20 11:20:00|537.8|537.2|538|537.4|538.2|537.6|537.8|537.2|42
1734693900000|2024-12-20 11:25:00|537.8|537.2|537.6|537|537.8|537.2|537.5|536.9|58
1734694200000|2024-12-20 11:30:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|18
1734694500000|2024-12-20 11:35:00|537.4|536.8|537.5|536.9|537.5|536.9|537.2|536.6|17
1734694800000|2024-12-20 11:40:00|537.6|537|537.3|536.7|537.8|537.2|537.3|536.7|92
1734695100000|2024-12-20 11:45:00|537.4|536.8|537.3|536.7|537.5|536.9|537.2|536.6|23
1734695400000|2024-12-20 11:50:00|537.2|536.6|537.6|537|537.7|537.1|537.2|536.6|8
1734695700000|2024-12-20 11:55:00|537.7|537.1|537.3|536.7|537.7|537.1|537.2|536.6|34
1734696000000|2024-12-20 12:00:00|537.4|536.8|537.4|536.8|537.5|536.9|537.2|536.6|42
1734696300000|2024-12-20 12:05:00|537.5|536.9|537.3|536.7|537.5|536.9|537.2|536.6|58
1734696600000|2024-12-20 12:10:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|13
1734696900000|2024-12-20 12:15:00|537.5|536.9|537|536.4|537.5|536.9|537|536.4|51
1734697200000|2024-12-20 12:20:00|536.8|536.2|537.2|536.6|537.3|536.7|536.8|536.2|41
1734697500000|2024-12-20 12:25:00|537.3|536.7|537.4|536.8|537.4|536.8|537|536.4|82
1734697800000|2024-12-20 12:30:00|537.3|536.7|537.2|536.6|537.8|537.2|537.2|536.6|15
1734698100000|2024-12-20 12:35:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|19
1734698400000|2024-12-20 12:40:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|98
1734698700000|2024-12-20 12:45:00|537.1|536.5|537|536.4|537.2|536.6|536.7|536.1|81
1734699000000|2024-12-20 12:50:00|537.2|536.6|537.2|536.6|537.5|536.9|537|536.4|58
1734699300000|2024-12-20 12:55:00|537.3|536.7|537.1|536.5|537.3|536.7|537|536.4|50
1734699600000|2024-12-20 13:00:00|537.2|536.6|536.6|536|537.4|536.8|536.4|535.8|160
1734699900000|2024-12-20 13:05:00|536.7|536.1|536.7|536.1|537|536.4|536.7|536.1|47
1734700200000|2024-12-20 13:10:00|536.6|536|536.7|536.1|536.9|536.3|536.4|535.8|50
1734700500000|2024-12-20 13:15:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|52
1734700800000|2024-12-20 13:20:00|536.8|536.2|536.2|535.6|536.8|536.2|536.2|535.6|86
1734701100000|2024-12-20 13:25:00|536.3|535.7|536|535.4|536.4|535.8|535.9|535.3|108
1734701400000|2024-12-20 13:30:00|536.1|535.5|536|535.4|536.5|535.9|536|535.4|253
1734701700000|2024-12-20 13:35:00|535.9|535.3|535.2|534.6|536.2|535.6|535.2|534.6|622
1734702000000|2024-12-20 13:40:00|535|534.4|535.9|535.3|536.1|535.5|534.9|534.3|452
1734705000000|2024-12-20 14:30:00|535.5|534.9|534.3|533.7|536.5|535.9|534|533.4|1533
1734705300000|2024-12-20 14:35:00|534.2|533.6|535.9|535.3|536|535.4|534|533.4|648
1734705600000|2024-12-20 14:40:00|536|535.4|535.7|535.1|536.5|535.9|534|533.4|850
1734705900000|2024-12-20 14:45:00|535.5|534.9|536|535.4|536.2|535.6|534.7|534.1|616
1734706200000|2024-12-20 14:50:00|535.8|535.2|536|535.4|536.8|536.2|535.7|535.1|337
1734706500000|2024-12-20 14:55:00|535.8|535.2|535.3|534.7|536.2|535.6|535.2|534.6|290
1734706800000|2024-12-20 15:00:00|535.2|534.6|537.2|536.6|537.2|536.6|535|534.4|676
1734707100000|2024-12-20 15:05:00|537.5|536.9|536.7|536.1|538.2|537.6|536.5|535.9|552
1734707400000|2024-12-20 15:10:00|536.8|536.2|536.5|535.9|537|536.4|536.2|535.6|407
1734707700000|2024-12-20 15:15:00|536.2|535.6|535.7|535.1|536.5|535.9|535.2|534.6|424
1734708000000|2024-12-20 15:20:00|535.5|534.9|535.5|534.9|535.8|535.2|535.2|534.6|243
1734708300000|2024-12-20 15:25:00|535.3|534.7|534.3|533.7|535.5|534.9|534|533.4|400
1734708600000|2024-12-20 15:30:00|534.5|533.9|532.8|532.2|535|534.4|532.8|532.2|802
1734708900000|2024-12-20 15:35:00|533|532.4|533|532.4|533.7|533.1|532.5|531.9|418
1734709200000|2024-12-20 15:40:00|533.1|532.5|533|532.4|533.2|532.6|532.5|531.9|288
1734709500000|2024-12-20 15:45:00|532.9|532.3|533|532.4|533.5|532.9|532.8|532.2|306
1734709800000|2024-12-20 15:50:00|532.9|532.3|533.7|533.1|533.7|533.1|532.9|532.3|226
1734710100000|2024-12-20 15:55:00|533.8|533.2|535|534.4|535.7|535.1|533.5|532.9|364
1734710400000|2024-12-20 16:00:00|534.8|534.2|534.2|533.6|535.3|534.7|534|533.4|374
1734710700000|2024-12-20 16:05:00|534|533.4|534|533.4|534.5|533.9|534|533.4|269
1734711000000|2024-12-20 16:10:00|534.1|533.5|533.7|533.1|534.3|533.7|533.7|533.1|239
1734711300000|2024-12-20 16:15:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|167
1734711600000|2024-12-20 16:20:00|534.6|534|535.9|535.3|536.1|535.5|534.6|534|474
1734711900000|2024-12-20 16:25:00|535.7|535.1|536.6|536|536.7|536.1|535.6|535|298
1734712200000|2024-12-20 16:30:00|536.7|536.1|536.6|536|536.9|536.3|536.1|535.5|335
1734712500000|2024-12-20 16:35:00|536.9|536.3|537.4|536.8|537.4|536.8|536.4|535.8|313
1734712800000|2024-12-20 16:40:00|537.5|536.9|537.6|537|538.1|537.5|537.4|536.8|1337
1734713100000|2024-12-20 16:45:00|537.8|537.2|538.4|537.8|538.6|538|537.6|537|780
1734713400000|2024-12-20 16:50:00|538.6|538|538.6|538|539|538.4|538.4|537.8|332
1734713700000|2024-12-20 16:55:00|538.7|538.1|538.2|537.6|539|538.4|538.1|537.5|339
1734714000000|2024-12-20 17:00:00|538|537.4|538|537.4|538.6|538|537.9|537.3|328
1734714300000|2024-12-20 17:05:00|537.9|537.3|537.8|537.2|538.4|537.8|537.5|536.9|370
1734714600000|2024-12-20 17:10:00|537.9|537.3|537.1|536.5|537.9|537.3|536.9|536.3|205
1734714900000|2024-12-20 17:15:00|536.9|536.3|537.4|536.8|537.6|537|536.6|536|179
1734715200000|2024-12-20 17:20:00|537.6|537|537.9|537.3|537.9|537.3|537.6|537|176
1734715500000|2024-12-20 17:25:00|538.1|537.5|538.4|537.8|538.6|538|538.1|537.5|255
1734715800000|2024-12-20 17:30:00|538.2|537.6|537.6|537|538.3|537.7|537.4|536.8|227
1734716100000|2024-12-20 17:35:00|537.9|537.3|537.5|536.9|538.4|537.8|537.5|536.9|377
1734716400000|2024-12-20 17:40:00|537.6|537|538.1|537.5|538.1|537.5|537.2|536.6|265
1734716700000|2024-12-20 17:45:00|537.9|537.3|537.5|536.9|538.1|537.5|537.4|536.8|228
1734717000000|2024-12-20 17:50:00|537.4|536.8|536.9|536.3|537.4|536.8|536.6|536|326
1734717300000|2024-12-20 17:55:00|537.1|536.5|537.9|537.3|537.9|537.3|537.1|536.5|150
1734717600000|2024-12-20 18:00:00|538.1|537.5|537.9|537.3|538.4|537.8|537.4|536.8|304
1734717900000|2024-12-20 18:05:00|537.8|537.2|538.4|537.8|538.4|537.8|537.7|537.1|480
1734718200000|2024-12-20 18:10:00|538.5|537.9|538.4|537.8|538.9|538.3|538.2|537.6|205
1734718500000|2024-12-20 18:15:00|538.5|537.9|537.4|536.8|538.5|537.9|537.4|536.8|161
1734718800000|2024-12-20 18:20:00|537.2|536.6|537.7|537.1|537.7|537.1|536.9|536.3|138
1734719100000|2024-12-20 18:25:00|537.5|536.9|537.7|537.1|538.2|537.6|537.4|536.8|200
1734719400000|2024-12-20 18:30:00|537.4|536.8|537.7|537.1|537.7|537.1|537.4|536.8|111
1734719700000|2024-12-20 18:35:00|537.9|537.3|537.2|536.6|537.9|537.3|536.9|536.3|179
1734720000000|2024-12-20 18:40:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|35
1734720300000|2024-12-20 18:45:00|537.2|536.6|537.4|536.8|537.5|536.9|537.2|536.6|233
1734720600000|2024-12-20 18:50:00|537.5|536.9|536.7|536.1|537.7|537.1|536.7|536.1|223
1734720900000|2024-12-20 18:55:00|536.8|536.2|537|536.4|537.4|536.8|536.8|536.2|121
1734721200000|2024-12-20 19:00:00|536.9|536.3|536.9|536.3|537.2|536.6|536.4|535.8|314
1734721500000|2024-12-20 19:05:00|537.2|536.6|536.7|536.1|537.5|536.9|536.7|536.1|552
1734721800000|2024-12-20 19:10:00|536.4|535.8|535.9|535.3|536.7|536.1|535.9|535.3|1745
1734722100000|2024-12-20 19:15:00|535.7|535.1|535.6|535|535.9|535.3|535.1|534.5|1133
1734915600000|2024-12-23 01:00:00|536.6|536|539.7|539.1|539.8|539.2|536.6|536|584
1734915900000|2024-12-23 01:05:00|539.9|539.3|540.9|540.3|541.3|540.7|539.7|539.1|274
1734916200000|2024-12-23 01:10:00|541|540.4|540.9|540.3|541.3|540.7|540.8|540.2|118
1734916500000|2024-12-23 01:15:00|541|540.4|540.6|540|541.1|540.5|540.4|539.8|89
1734916800000|2024-12-23 01:20:00|540.4|539.8|540.1|539.5|540.5|539.9|539.9|539.3|194
1734917100000|2024-12-23 01:25:00|540|539.4|539.7|539.1|540.1|539.5|539.6|539|34
1734917400000|2024-12-23 01:30:00|539.4|538.8|539.5|538.9|539.9|539.3|539.3|538.7|57
1734917700000|2024-12-23 01:35:00|539.4|538.8|539.1|538.5|539.4|538.8|538.9|538.3|19
1734918000000|2024-12-23 01:40:00|539|538.4|539.1|538.5|539.2|538.6|538.7|538.1|16
1734918300000|2024-12-23 01:45:00|539.2|538.6|539.1|538.5|539.4|538.8|539.1|538.5|8
1734918600000|2024-12-23 01:50:00|539.2|538.6|539.4|538.8|539.6|539|539.2|538.6|8
1734918900000|2024-12-23 01:55:00|539.3|538.7|539.6|539|539.7|539.1|539.3|538.7|20
1734919200000|2024-12-23 02:00:00|539.4|538.8|539.2|538.6|539.4|538.8|538.9|538.3|20
1734919500000|2024-12-23 02:05:00|539.1|538.5|539.6|539|539.7|539.1|539.1|538.5|40
1734919800000|2024-12-23 02:10:00|539.7|539.1|539.6|539|539.7|539.1|539.5|538.9|32
1734920100000|2024-12-23 02:15:00|539.4|538.8|539.6|539|539.7|539.1|539.4|538.8|13
1734920400000|2024-12-23 02:20:00|539.7|539.1|539.6|539|539.8|539.2|539.6|539|24
1734920700000|2024-12-23 02:25:00|539.7|539.1|539.7|539.1|539.7|539.1|539.6|539|16
1734921000000|2024-12-23 02:30:00|539.6|539|539.6|539|539.6|539|539.3|538.7|20
1734921300000|2024-12-23 02:35:00|539.7|539.1|539.7|539.1|539.7|539.1|539.6|539|19
1734921600000|2024-12-23 02:40:00|539.6|539|539.7|539.1|539.7|539.1|539.4|538.8|87
1734921900000|2024-12-23 02:45:00|539.8|539.2|540.1|539.5|540.2|539.6|539.8|539.2|9
1734922200000|2024-12-23 02:50:00|540|539.4|539.9|539.3|540|539.4|539.9|539.3|28
1734922500000|2024-12-23 02:55:00|540|539.4|540.1|539.5|540.1|539.5|540|539.4|11
1734922800000|2024-12-23 03:00:00|539.9|539.3|539.6|539|539.9|539.3|539.6|539|10
1734923100000|2024-12-23 03:05:00|539.7|539.1|539.9|539.3|539.9|539.3|539.4|538.8|13
1734923400000|2024-12-23 03:10:00|540.1|539.5|540|539.4|540.1|539.5|540|539.4|44
1734923700000|2024-12-23 03:15:00|540.1|539.5|540.2|539.6|540.2|539.6|540.1|539.5|16
1734924000000|2024-12-23 03:20:00|540.1|539.5|540.4|539.8|540.4|539.8|540.1|539.5|55
1734924300000|2024-12-23 03:25:00|540.3|539.7|540.4|539.8|540.4|539.8|540.3|539.7|6
1734924600000|2024-12-23 03:30:00|540.2|539.6|540|539.4|540.2|539.6|540|539.4|21
1734924900000|2024-12-23 03:35:00|539.9|539.3|540|539.4|540|539.4|539.9|539.3|7
1734925200000|2024-12-23 03:40:00|539.9|539.3|539.9|539.3|540.1|539.5|539.9|539.3|7
1734925500000|2024-12-23 03:45:00|540|539.4|540|539.4|540|539.4|540|539.4|2
1734925800000|2024-12-23 03:50:00|539.9|539.3|540.6|540|540.6|540|539.9|539.3|43
1734926100000|2024-12-23 03:55:00|540.5|539.9|540.4|539.8|540.5|539.9|540.4|539.8|50
1734926400000|2024-12-23 04:00:00|540.6|540|540.3|539.7|540.6|540|540.3|539.7|37
1734926700000|2024-12-23 04:05:00|540.4|539.8|540.4|539.8|540.4|539.8|540.4|539.8|2
1734927000000|2024-12-23 04:10:00|540.3|539.7|540.4|539.8|540.4|539.8|540.2|539.6|8
1734927300000|2024-12-23 04:15:00|540.6|540|540.6|540|540.7|540.1|540.6|540|14
1734927600000|2024-12-23 04:20:00|540.7|540.1|540.7|540.1|540.7|540.1|540.6|540|12
1734927900000|2024-12-23 04:25:00|540.6|540|540.6|540|540.6|540|540.6|540|2
1734928500000|2024-12-23 04:35:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|31
1734928800000|2024-12-23 04:40:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|2
1734929100000|2024-12-23 04:45:00|540.9|540.3|540.9|540.3|540.9|540.3|540.9|540.3|7
1734929400000|2024-12-23 04:50:00|||||||||2
1734929700000|2024-12-23 04:55:00|||||||||2
1734930000000|2024-12-23 05:00:00|541.1|540.5|541.4|540.8|541.4|540.8|541.1|540.5|35
1734930300000|2024-12-23 05:05:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|28
1734930600000|2024-12-23 05:10:00|541.6|541|541.4|540.8|541.6|541|541.2|540.6|53
1734930900000|2024-12-23 05:15:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|11
1734931200000|2024-12-23 05:20:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|27
1734931500000|2024-12-23 05:25:00|541.1|540.5|541|540.4|541.1|540.5|540.9|540.3|20
1734931800000|2024-12-23 05:30:00|540.9|540.3|541.2|540.6|541.2|540.6|540.9|540.3|6
1734932100000|2024-12-23 05:35:00|541.1|540.5|541.1|540.5|541.1|540.5|540.9|540.3|35
1734932400000|2024-12-23 05:40:00|540.9|540.3|540.9|540.3|541.1|540.5|540.9|540.3|25
1734932700000|2024-12-23 05:45:00|540.8|540.2|540.7|540.1|540.9|540.3|540.7|540.1|10
1734933000000|2024-12-23 05:50:00|540.6|540|539.9|539.3|540.6|540|539.9|539.3|19
1734933300000|2024-12-23 05:55:00|540|539.4|539.9|539.3|540|539.4|539.9|539.3|12
1734933600000|2024-12-23 06:00:00|540|539.4|540.2|539.6|540.4|539.8|540|539.4|28
1734933900000|2024-12-23 06:05:00|||||||||3
1734934200000|2024-12-23 06:10:00|539.9|539.3|539.9|539.3|539.9|539.3|539.9|539.3|11
1734934500000|2024-12-23 06:15:00|539.8|539.2|540.1|539.5|540.1|539.5|539.7|539.1|12
1734934800000|2024-12-23 06:20:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|1
1734935100000|2024-12-23 06:25:00|540.1|539.5|540.2|539.6|540.4|539.8|540.1|539.5|33
1734935400000|2024-12-23 06:30:00|539.9|539.3|540.2|539.6|540.2|539.6|539.9|539.3|9
1734935700000|2024-12-23 06:35:00|540.1|539.5|540.2|539.6|540.2|539.6|540.1|539.5|14
1734936000000|2024-12-23 06:40:00|540.1|539.5|540.1|539.5|540.2|539.6|539.9|539.3|12
1734936300000|2024-12-23 06:45:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|6
1734936600000|2024-12-23 06:50:00|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|28
1734936900000|2024-12-23 06:55:00|540.1|539.5|539.9|539.3|540.2|539.6|539.9|539.3|8
1734937200000|2024-12-23 07:00:00|539.7|539.1|539.9|539.3|539.9|539.3|539.7|539.1|31
1734937500000|2024-12-23 07:05:00|540|539.4|539.7|539.1|540.1|539.5|539.6|539|21
1734937800000|2024-12-23 07:10:00|539.6|539|539.7|539.1|539.7|539.1|539.6|539|3
1734938100000|2024-12-23 07:15:00|539.9|539.3|539.9|539.3|539.9|539.3|539.7|539.1|14
1734938400000|2024-12-23 07:20:00|540|539.4|539.9|539.3|540|539.4|539.9|539.3|10
1734938700000|2024-12-23 07:25:00|540.1|539.5|539.9|539.3|540.1|539.5|539.9|539.3|1
1734939000000|2024-12-23 07:30:00|||||||||3
1734939300000|2024-12-23 07:35:00|539.7|539.1|539.7|539.1|539.8|539.2|539.7|539.1|12
1734939600000|2024-12-23 07:40:00|539.6|539|539.7|539.1|539.9|539.3|539.6|539|9
1734939900000|2024-12-23 07:45:00|539.6|539|539.9|539.3|539.9|539.3|539.6|539|18
1734940200000|2024-12-23 07:50:00|539.7|539.1|539.7|539.1|539.8|539.2|539.7|539.1|32
1734940500000|2024-12-23 07:55:00|539.8|539.2|539.4|538.8|539.9|539.3|539.4|538.8|35
1734940800000|2024-12-23 08:00:00|539.2|538.6|538.6|538|539.2|538.6|538.6|538|56
1734941100000|2024-12-23 08:05:00|538.5|537.9|539.4|538.8|539.4|538.8|538.5|537.9|148
1734941400000|2024-12-23 08:10:00|539.5|538.9|539.4|538.8|539.5|538.9|539.4|538.8|9
1734941700000|2024-12-23 08:15:00|539.6|539|539.7|539.1|539.9|539.3|539.6|539|33
1734942000000|2024-12-23 08:20:00|539.6|539|539.6|539|539.7|539.1|539.6|539|24
1734942300000|2024-12-23 08:25:00|539.4|538.8|538.9|538.3|539.6|539|538.9|538.3|63
1734942600000|2024-12-23 08:30:00|539|538.4|538.9|538.3|539|538.4|538.9|538.3|3
1734942900000|2024-12-23 08:35:00|539|538.4|539.4|538.8|539.4|538.8|538.9|538.3|21
1734943200000|2024-12-23 08:40:00|539.5|538.9|539.4|538.8|539.6|539|539.4|538.8|19
1734943500000|2024-12-23 08:45:00|539.6|539|539.7|539.1|539.7|539.1|539.6|539|14
1734943800000|2024-12-23 08:50:00|539.6|539|539.7|539.1|539.9|539.3|539.6|539|23
1734944100000|2024-12-23 08:55:00|539.9|539.3|540.4|539.8|540.4|539.8|539.9|539.3|104
1734944400000|2024-12-23 09:00:00|540.3|539.7|539.9|539.3|540.3|539.7|539.7|539.1|75
1734944700000|2024-12-23 09:05:00|539.7|539.1|539.9|539.3|539.9|539.3|539.7|539.1|19
1734945000000|2024-12-23 09:10:00|539.7|539.1|540.2|539.6|540.2|539.6|539.7|539.1|21
1734945300000|2024-12-23 09:15:00|540.1|539.5|540.7|540.1|540.7|540.1|539.9|539.3|53
1734945600000|2024-12-23 09:20:00|540.6|540|540.4|539.8|540.6|540|540.2|539.6|36
1734945900000|2024-12-23 09:25:00|540.2|539.6|540.2|539.6|540.4|539.8|540.2|539.6|53
1734946200000|2024-12-23 09:30:00|||||||||10
1734946500000|2024-12-23 09:35:00|540.1|539.5|540.2|539.6|540.2|539.6|540.1|539.5|0
1734946800000|2024-12-23 09:40:00|540.1|539.5|539.9|539.3|540.4|539.8|539.7|539.1|101
1734947100000|2024-12-23 09:45:00|540.2|539.6|541.7|541.1|541.9|541.3|540.2|539.6|399
1734947400000|2024-12-23 09:50:00|541.6|541|541.6|541|541.7|541.1|541.2|540.6|80
1734947700000|2024-12-23 09:55:00|541.5|540.9|541.9|541.3|542.2|541.6|541.5|540.9|222
1734948000000|2024-12-23 10:00:00|541.8|541.2|540.9|540.3|541.9|541.3|540.9|540.3|67
1734948300000|2024-12-23 10:05:00|541|540.4|540.7|540.1|541|540.4|540.4|539.8|107
1734948600000|2024-12-23 10:10:00|541.1|540.5|541.1|540.5|541.4|540.8|540.8|540.2|121
1734948900000|2024-12-23 10:15:00|540.9|540.3|541.1|540.5|541.1|540.5|540.8|540.2|17
1734949200000|2024-12-23 10:20:00|541|540.4|541.6|541|541.6|541|540.5|539.9|72
1734949500000|2024-12-23 10:25:00|541.7|541.1|541.6|541|542.1|541.5|541.6|541|148
1734949800000|2024-12-23 10:30:00|541.7|541.1|541.5|540.9|541.9|541.3|541.5|540.9|63
1734950100000|2024-12-23 10:35:00|541.6|541|540.9|540.3|541.7|541.1|540.9|540.3|54
1734950400000|2024-12-23 10:40:00|540.8|540.2|540.4|539.8|540.9|540.3|540.2|539.6|65
1734950700000|2024-12-23 10:45:00|540.2|539.6|540.4|539.8|540.4|539.8|540.1|539.5|32
1734951000000|2024-12-23 10:50:00|540.6|540|540|539.4|540.7|540.1|540|539.4|111
1734951300000|2024-12-23 10:55:00|540.1|539.5|540.7|540.1|540.7|540.1|540|539.4|9
1734951600000|2024-12-23 11:00:00|540.9|540.3|541.2|540.6|541.2|540.6|540.6|540|58
1734951900000|2024-12-23 11:05:00|541.1|540.5|541.1|540.5|541.2|540.6|540.9|540.3|24
1734952200000|2024-12-23 11:10:00|540.9|540.3|540.9|540.3|540.9|540.3|540.9|540.3|4
1734952500000|2024-12-23 11:15:00|541|540.4|540.9|540.3|541.2|540.6|540.8|540.2|8
1734952800000|2024-12-23 11:20:00|541.1|540.5|541.1|540.5|541.2|540.6|540.9|540.3|25
1734953100000|2024-12-23 11:25:00|541.2|540.6|541.2|540.6|541.7|541.1|541.1|540.5|75
1734953400000|2024-12-23 11:30:00|541.4|540.8|541.2|540.6|541.4|540.8|541.1|540.5|19
1734953700000|2024-12-23 11:35:00|541.1|540.5|540.2|539.6|541.1|540.5|540.2|539.6|79
1734954000000|2024-12-23 11:40:00|540.1|539.5|540.4|539.8|540.5|539.9|540.1|539.5|24
1734954300000|2024-12-23 11:45:00|540.5|539.9|540.9|540.3|540.9|540.3|540.4|539.8|40
1734954600000|2024-12-23 11:50:00|541|540.4|541.4|540.8|541.4|540.8|540.8|540.2|59
1734954900000|2024-12-23 11:55:00|541.2|540.6|541.4|540.8|541.4|540.8|541|540.4|24
1734955200000|2024-12-23 12:00:00|541.5|540.9|541.7|541.1|541.8|541.2|541.1|540.5|44
1734955500000|2024-12-23 12:05:00|541.5|540.9|541.5|540.9|541.5|540.9|541.4|540.8|10
1734955800000|2024-12-23 12:10:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|6
1734956100000|2024-12-23 12:15:00|541.5|540.9|540.7|540.1|541.7|541.1|540.7|540.1|64
1734956400000|2024-12-23 12:20:00|540.8|540.2|540.9|540.3|541|540.4|540.8|540.2|9
1734956700000|2024-12-23 12:25:00|540.7|540.1|540.9|540.3|540.9|540.3|540.7|540.1|13
1734957000000|2024-12-23 12:30:00|540.5|539.9|540.4|539.8|540.9|540.3|540.4|539.8|55
1734957300000|2024-12-23 12:35:00|540.9|540.3|540.9|540.3|541.2|540.6|540.9|540.3|65
1734957600000|2024-12-23 12:40:00|541|540.4|540.7|540.1|541|540.4|540.5|539.9|38
1734957900000|2024-12-23 12:45:00|540.6|540|539.9|539.3|540.9|540.3|539.9|539.3|35
1734958200000|2024-12-23 12:50:00|539.7|539.1|539.2|538.6|540|539.4|539|538.4|141
1734958500000|2024-12-23 12:55:00|539.1|538.5|538.6|538|539.2|538.6|538.5|537.9|61
1734958800000|2024-12-23 13:00:00|538.7|538.1|538.9|538.3|539.4|538.8|538.6|538|181
1734959100000|2024-12-23 13:05:00|538.6|538|538.6|538|538.9|538.3|538.5|537.9|95
1734959400000|2024-12-23 13:10:00|538.7|538.1|538.7|538.1|538.9|538.3|538.5|537.9|87
1734959700000|2024-12-23 13:15:00|538.6|538|537.9|537.3|538.7|538.1|537.9|537.3|101
1734960000000|2024-12-23 13:20:00|538.1|537.5|538.4|537.8|538.5|537.9|538.1|537.5|124
1734960300000|2024-12-23 13:25:00|538.5|537.9|538.6|538|538.7|538.1|538.1|537.5|153
1734960600000|2024-12-23 13:30:00|538.9|538.3|537.9|537.3|538.9|538.3|537.9|537.3|63
1734960900000|2024-12-23 13:35:00|538.1|537.5|537.9|537.3|538.6|538|537.7|537.1|180
1734961200000|2024-12-23 13:40:00|538.1|537.5|538.3|537.7|539.1|538.5|538.1|537.5|160
1734964200000|2024-12-23 14:30:00|538.9|538.3|539.3|538.7|540.1|539.5|537.6|537|1417
1734964500000|2024-12-23 14:35:00|539.4|538.8|539.2|538.6|539.8|539.2|539.1|538.5|448
1734964800000|2024-12-23 14:40:00|539.3|538.7|541.1|540.5|541.6|541|538.8|538.2|678
1734965100000|2024-12-23 14:45:00|540.9|540.3|540.9|540.3|541.1|540.5|539.4|538.8|532
1734965400000|2024-12-23 14:50:00|541.1|540.5|541.1|540.5|541.1|540.5|540.1|539.5|335
1734965700000|2024-12-23 14:55:00|541.2|540.6|539.7|539.1|541.5|540.9|539.7|539.1|405
1734966000000|2024-12-23 15:00:00|539.6|539|540|539.4|540.5|539.9|539.6|539|253
1734966300000|2024-12-23 15:05:00|539.9|539.3|539.6|539|540.4|539.8|539.4|538.8|219
1734966600000|2024-12-23 15:10:00|539.7|539.1|539.6|539|540.4|539.8|539.6|539|291
1734966900000|2024-12-23 15:15:00|539.7|539.1|540.7|540.1|540.7|540.1|539.4|538.8|163
1734967200000|2024-12-23 15:20:00|540.8|540.2|540.9|540.3|541.4|540.8|540.6|540|224
1734967500000|2024-12-23 15:25:00|540.7|540.1|541.1|540.5|541.4|540.8|540.1|539.5|233
1734967800000|2024-12-23 15:30:00|541.4|540.8|541.7|541.1|542.2|541.6|541.1|540.5|388
1734968100000|2024-12-23 15:35:00|541.6|541|541.9|541.3|542|541.4|541.4|540.8|227
1734968400000|2024-12-23 15:40:00|542|541.4|542.4|541.8|542.7|542.1|541.9|541.3|391
1734968700000|2024-12-23 15:45:00|542.5|541.9|542|541.4|542.7|542.1|541.5|540.9|442
1734969000000|2024-12-23 15:50:00|542.2|541.6|542.8|542.2|543.2|542.6|542.2|541.6|281
1734969300000|2024-12-23 15:55:00|542.7|542.1|542.5|541.9|543.1|542.5|542.5|541.9|244
1734969600000|2024-12-23 16:00:00|542.7|542.1|543.7|543.1|543.8|543.2|542.5|541.9|320
1734969900000|2024-12-23 16:05:00|543.5|542.9|543|542.4|543.7|543.1|542.5|541.9|274
1734970200000|2024-12-23 16:10:00|543.2|542.6|543|542.4|543.3|542.7|543|542.4|160
1734970500000|2024-12-23 16:15:00|542.8|542.2|543.5|542.9|543.5|542.9|542.8|542.2|174
1734970800000|2024-12-23 16:20:00|543.7|543.1|543.6|543|543.9|543.3|543.5|542.9|417
1734971100000|2024-12-23 16:25:00|543.5|542.9|543.6|543|543.6|543|543.1|542.5|112
1734971400000|2024-12-23 16:30:00|543.8|543.2|543.9|543.3|544.5|543.9|543.6|543|355
1734971700000|2024-12-23 16:35:00|544.1|543.5|544.4|543.8|544.4|543.8|543.9|543.3|148
1734972000000|2024-12-23 16:40:00|544.3|543.7|543.2|542.6|544.4|543.8|542.9|542.3|919
1734972300000|2024-12-23 16:45:00|543.1|542.5|543|542.4|543.7|543.1|542.4|541.8|890
1734972600000|2024-12-23 16:50:00|542.9|542.3|543.9|543.3|544|543.4|542.7|542.1|248
1734972900000|2024-12-23 16:55:00|544.5|543.9|544.4|543.8|544.9|544.3|544.2|543.6|333
1734973200000|2024-12-23 17:00:00|544.5|543.9|544.9|544.3|544.9|544.3|544.2|543.6|339
1734973500000|2024-12-23 17:05:00|545|544.4|544.4|543.8|545|544.4|544.2|543.6|211
1734973800000|2024-12-23 17:10:00|544.3|543.7|546.1|545.5|546.1|545.5|544.3|543.7|835
1734974100000|2024-12-23 17:15:00|546.4|545.8|545.4|544.8|546.6|546|544.8|544.2|1122
1734974400000|2024-12-23 17:20:00|545.6|545|546.6|546|547.3|546.7|545.4|544.8|528
1734974700000|2024-12-23 17:25:00|546.5|545.9|545.8|545.2|546.6|546|545.8|545.2|198
1734975000000|2024-12-23 17:30:00|545.9|545.3|546.3|545.7|546.4|545.8|545.4|544.8|286
1734975300000|2024-12-23 17:35:00|546.4|545.8|545.9|545.3|546.6|546|545.9|545.3|254
1734975600000|2024-12-23 17:40:00|545.8|545.2|545.8|545.2|545.8|545.2|545.3|544.7|171
1734975900000|2024-12-23 17:45:00|545.9|545.3|545.9|545.3|545.9|545.3|545.6|545|218
1734976200000|2024-12-23 17:50:00|546.1|545.5|545.6|545|546.3|545.7|545.6|545|308
1734976500000|2024-12-23 17:55:00|545.4|544.8|545.6|545|545.6|545|545.1|544.5|213
1734976800000|2024-12-23 18:00:00|545.5|544.9|545.2|544.6|545.5|544.9|544.9|544.3|113
1734977100000|2024-12-23 18:05:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|148
1734977400000|2024-12-23 18:10:00|545.2|544.6|544.7|544.1|545.4|544.8|544.7|544.1|56
1734977700000|2024-12-23 18:15:00|544.5|543.9|544.7|544.1|544.7|544.1|544.4|543.8|110
1734978000000|2024-12-23 18:20:00|544.6|544|544.3|543.7|544.6|544|544.2|543.6|206
1734978300000|2024-12-23 18:25:00|544.4|543.8|544.4|543.8|544.5|543.9|544.2|543.6|99
1734978600000|2024-12-23 18:30:00|544.5|543.9|544.6|544|544.7|544.1|544.4|543.8|202
1734978900000|2024-12-23 18:35:00|544.5|543.9|545.4|544.8|545.4|544.8|544.5|543.9|135
1734979200000|2024-12-23 18:40:00|545.2|544.6|544.7|544.1|545.4|544.8|544.7|544.1|233
1734979500000|2024-12-23 18:45:00|544.9|544.3|545|544.4|545|544.4|544.6|544|175
1734979800000|2024-12-23 18:50:00|545.2|544.6|545.2|544.6|545.4|544.8|545.1|544.5|167
1734980100000|2024-12-23 18:55:00|545.3|544.7|545.4|544.8|545.6|545|545.2|544.6|289
1734980400000|2024-12-23 19:00:00|545.5|544.9|545.1|544.5|545.6|545|544.9|544.3|519
1734980700000|2024-12-23 19:05:00|544.9|544.3|544.6|544|544.9|544.3|544|543.4|646
1734981000000|2024-12-23 19:10:00|544.3|543.7|544.1|543.5|544.6|544|543.8|543.2|1487
1734981300000|2024-12-23 19:15:00|544.3|543.7|544|543.4|544.6|544|543.4|542.8|838
1735002000000|2024-12-24 01:00:00|542.9|542.3|541.2|540.6|543.5|542.9|541|540.4|195
1735002300000|2024-12-24 01:05:00|541.5|540.9|541.5|540.9|541.6|541|541.2|540.6|56
1735002600000|2024-12-24 01:10:00|541.4|540.8|542.1|541.5|542.1|541.5|541.2|540.6|29
1735002900000|2024-12-24 01:15:00|542|541.4|541.7|541.1|542.1|541.5|541.7|541.1|8
1735003200000|2024-12-24 01:20:00|541.9|541.3|542|541.4|542.1|541.5|541.7|541.1|38
1735003500000|2024-12-24 01:25:00|541.9|541.3|541.6|541|542|541.4|541.5|540.9|11
1735003800000|2024-12-24 01:30:00|541.5|540.9|541.7|541.1|542|541.4|541.5|540.9|26
1735004100000|2024-12-24 01:35:00|541.8|541.2|541.7|541.1|542|541.4|541.7|541.1|12
1735004400000|2024-12-24 01:40:00|541.6|541|541.9|541.3|542|541.4|541.5|540.9|7
1735004700000|2024-12-24 01:45:00|542|541.4|541.5|540.9|542.2|541.6|541.5|540.9|58
1735005000000|2024-12-24 01:50:00|541.7|541.1|542.2|541.6|542.2|541.6|541.7|541.1|19
1735005300000|2024-12-24 01:55:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|6
1735005600000|2024-12-24 02:00:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|17
1735005900000|2024-12-24 02:05:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|4
1735006200000|2024-12-24 02:10:00|||||||||5
1735006500000|2024-12-24 02:15:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|7
1735006800000|2024-12-24 02:20:00|543.1|542.5|542.4|541.8|543.1|542.5|542.4|541.8|22
1735007100000|2024-12-24 02:25:00|542.5|541.9|542.2|541.6|542.5|541.9|542.2|541.6|6
1735007400000|2024-12-24 02:30:00|542.3|541.7|541.8|541.2|542.5|541.9|541.8|541.2|15
1735007700000|2024-12-24 02:35:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|10
1735008000000|2024-12-24 02:40:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|14
1735008300000|2024-12-24 02:45:00|541.6|541|541.5|540.9|541.8|541.2|541.5|540.9|11
1735008600000|2024-12-24 02:50:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|4
1735008900000|2024-12-24 02:55:00|541.4|540.8|541.4|540.8|541.5|540.9|541.4|540.8|2
1735009200000|2024-12-24 03:00:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|4
1735009500000|2024-12-24 03:05:00|541.4|540.8|541.3|540.7|541.4|540.8|541.3|540.7|2
1735009800000|2024-12-24 03:10:00|541.2|540.6|541|540.4|541.3|540.7|541|540.4|6
1735010100000|2024-12-24 03:15:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|12
1735010400000|2024-12-24 03:20:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|2
1735010700000|2024-12-24 03:25:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|3
1735011000000|2024-12-24 03:30:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|2
1735011300000|2024-12-24 03:35:00|541.2|540.6|541.3|540.7|541.3|540.7|541.2|540.6|0
1735011600000|2024-12-24 03:40:00|541.2|540.6|540.9|540.3|541.3|540.7|540.9|540.3|13
1735011900000|2024-12-24 03:45:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|32
1735012200000|2024-12-24 03:50:00|||||||||6
1735012500000|2024-12-24 03:55:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|3
1735012800000|2024-12-24 04:00:00|541.1|540.5|541.5|540.9|541.5|540.9|541.1|540.5|19
1735013100000|2024-12-24 04:05:00|541.2|540.6|541.3|540.7|541.4|540.8|541.2|540.6|5
1735013400000|2024-12-24 04:10:00|541.4|540.8|541.4|540.8|541.5|540.9|541.3|540.7|5
1735013700000|2024-12-24 04:15:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|0
1735014000000|2024-12-24 04:20:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|10
1735014300000|2024-12-24 04:25:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|0
1735014600000|2024-12-24 04:30:00|541.6|541|541.6|541|541.7|541.1|541.5|540.9|9
1735014900000|2024-12-24 04:35:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|2
1735015500000|2024-12-24 04:45:00|||||||||2
1735015800000|2024-12-24 04:50:00|541.8|541.2|541.5|540.9|541.8|541.2|541.5|540.9|6
1735016100000|2024-12-24 04:55:00|||||||||6
1735016400000|2024-12-24 05:00:00|||||||||2
1735016700000|2024-12-24 05:05:00|||||||||3
1735017000000|2024-12-24 05:10:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|8
1735017300000|2024-12-24 05:15:00|541.6|541|541.3|540.7|541.6|541|541.2|540.6|7
1735017600000|2024-12-24 05:20:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|4
1735017900000|2024-12-24 05:25:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|9
1735018200000|2024-12-24 05:30:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|12
1735018500000|2024-12-24 05:35:00|541.4|540.8|541.4|540.8|541.5|540.9|541.4|540.8|3
1735018800000|2024-12-24 05:40:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|2
1735019100000|2024-12-24 05:45:00|541.4|540.8|541.4|540.8|541.5|540.9|541.4|540.8|4
1735019400000|2024-12-24 05:50:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|1
1735019700000|2024-12-24 05:55:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|4
1735020000000|2024-12-24 06:00:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|10
1735020300000|2024-12-24 06:05:00|541|540.4|541.2|540.6|541.3|540.7|541|540.4|4
1735020600000|2024-12-24 06:10:00|541.3|540.7|541.5|540.9|541.7|541.1|541.3|540.7|14
1735020900000|2024-12-24 06:15:00|541.4|540.8|541.5|540.9|541.5|540.9|541.3|540.7|6
1735021200000|2024-12-24 06:20:00|541.7|541.1|541.7|541.1|541.7|541.1|541.7|541.1|6
1735021500000|2024-12-24 06:25:00|541.6|541|541.3|540.7|541.6|541|541.3|540.7|6
1735021800000|2024-12-24 06:30:00|541.4|540.8|541.9|541.3|541.9|541.3|541.4|540.8|7
1735022100000|2024-12-24 06:35:00|542|541.4|542|541.4|542|541.4|541.9|541.3|21
1735022400000|2024-12-24 06:40:00|542.2|541.6|542|541.4|542.3|541.7|541.8|541.2|28
1735022700000|2024-12-24 06:45:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|5
1735023000000|2024-12-24 06:50:00|541.9|541.3|542|541.4|542|541.4|541.9|541.3|2
1735023300000|2024-12-24 06:55:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|19
1735023600000|2024-12-24 07:00:00|541.9|541.3|542.3|541.7|542.3|541.7|541.8|541.2|13
1735023900000|2024-12-24 07:05:00|542.2|541.6|542.5|541.9|542.6|542|542.2|541.6|8
1735024200000|2024-12-24 07:10:00|542.8|542.2|542.7|542.1|542.8|542.2|542.5|541.9|25
1735024500000|2024-12-24 07:15:00|542.8|542.2|542.9|542.3|543|542.4|542.5|541.9|28
1735024800000|2024-12-24 07:20:00|542.8|542.2|542.8|542.2|542.8|542.2|542.7|542.1|2
1735025100000|2024-12-24 07:25:00|543|542.4|543|542.4|543|542.4|542.8|542.2|21
1735025400000|2024-12-24 07:30:00|543.1|542.5|542.8|542.2|543.3|542.7|542.6|542|21
1735025700000|2024-12-24 07:35:00|542.7|542.1|542.8|542.2|542.8|542.2|542.7|542.1|7
1735026000000|2024-12-24 07:40:00|542.7|542.1|542.5|541.9|542.8|542.2|542.5|541.9|5
1735026300000|2024-12-24 07:45:00|542.3|541.7|542.3|541.7|542.4|541.8|542.3|541.7|7
1735026600000|2024-12-24 07:50:00|542.5|541.9|542.3|541.7|542.5|541.9|542.3|541.7|6
1735026900000|2024-12-24 07:55:00|542.4|541.8|542.4|541.8|542.7|542.1|542.2|541.6|16
1735027200000|2024-12-24 08:00:00|542.5|541.9|542.5|541.9|542.7|542.1|542.3|541.7|9
1735027500000|2024-12-24 08:05:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|4
1735027800000|2024-12-24 08:10:00|542|541.4|542|541.4|542.2|541.6|542|541.4|5
1735028100000|2024-12-24 08:15:00|542.2|541.6|542.2|541.6|542.3|541.7|541.9|541.3|3
1735028400000|2024-12-24 08:20:00|542.1|541.5|541.8|541.2|542.1|541.5|541.8|541.2|3
1735028700000|2024-12-24 08:25:00|541.9|541.3|541.9|541.3|542.1|541.5|541.8|541.2|8
1735029000000|2024-12-24 08:30:00|541.8|541.2|541.4|540.8|542|541.4|541.3|540.7|16
1735029300000|2024-12-24 08:35:00|541.3|540.7|541.2|540.6|541.3|540.7|541|540.4|21
1735029600000|2024-12-24 08:40:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|2
1735029900000|2024-12-24 08:45:00|541.5|540.9|541.4|540.8|541.5|540.9|541.2|540.6|7
1735030200000|2024-12-24 08:50:00|541.5|540.9|541.3|540.7|541.5|540.9|541.2|540.6|28
1735030500000|2024-12-24 08:55:00|541.4|540.8|541.2|540.6|541.4|540.8|541|540.4|8
1735030800000|2024-12-24 09:00:00|541.3|540.7|541.3|540.7|541.5|540.9|541.2|540.6|22
1735031100000|2024-12-24 09:05:00|541.2|540.6|541.2|540.6|541.3|540.7|541.2|540.6|13
1735031400000|2024-12-24 09:10:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|5
1735031700000|2024-12-24 09:15:00|541.5|540.9|541.3|540.7|541.8|541.2|541.2|540.6|23
1735032000000|2024-12-24 09:20:00|541|540.4|541|540.4|541.3|540.7|541|540.4|11
1735032300000|2024-12-24 09:25:00|||||||||1
1735032600000|2024-12-24 09:30:00|540.8|540.2|541.3|540.7|541.3|540.7|540.7|540.1|23
1735032900000|2024-12-24 09:35:00|541.5|540.9|541.5|540.9|541.5|540.9|541.3|540.7|13
1735033200000|2024-12-24 09:40:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|25
1735033500000|2024-12-24 09:45:00|541.7|541.1|542.4|541.8|542.8|542.2|541.7|541.1|108
1735033800000|2024-12-24 09:50:00|542.3|541.7|542.9|542.3|542.9|542.3|541.8|541.2|42
1735034100000|2024-12-24 09:55:00|543|542.4|544|543.4|544.8|544.2|542.9|542.3|170
1735034400000|2024-12-24 10:00:00|543.9|543.3|543.5|542.9|544|543.4|543.2|542.6|27
1735034700000|2024-12-24 10:05:00|543.4|542.8|543.3|542.7|543.5|542.9|543.1|542.5|17
1735035000000|2024-12-24 10:10:00|543.5|542.9|543|542.4|543.7|543.1|542.7|542.1|37
1735035300000|2024-12-24 10:15:00|543.2|542.6|542.7|542.1|543.5|542.9|542.7|542.1|4
1735035600000|2024-12-24 10:20:00|542.8|542.2|543.2|542.6|543.2|542.6|542.8|542.2|2
1735035900000|2024-12-24 10:25:00|543.1|542.5|543.1|542.5|543.2|542.6|542.7|542.1|5
1735036200000|2024-12-24 10:30:00|543|542.4|543|542.4|543|542.4|542.9|542.3|2
1735036500000|2024-12-24 10:35:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|3
1735036800000|2024-12-24 10:40:00|542.7|542.1|542.5|541.9|542.8|542.2|542.3|541.7|11
1735037100000|2024-12-24 10:45:00|542.4|541.8|542.7|542.1|542.7|542.1|542.4|541.8|12
1735037400000|2024-12-24 10:50:00|542.6|542|542.7|542.1|542.8|542.2|542.1|541.5|16
1735037700000|2024-12-24 10:55:00|542.6|542|542.6|542|542.6|542|542.5|541.9|10
1735038000000|2024-12-24 11:00:00|542.7|542.1|542.9|542.3|543|542.4|542.6|542|9
1735038300000|2024-12-24 11:05:00|543|542.4|543.2|542.6|543.2|542.6|542.7|542.1|7
1735038600000|2024-12-24 11:10:00|543.3|542.7|543.3|542.7|543.5|542.9|543.2|542.6|10
1735038900000|2024-12-24 11:15:00|543.2|542.6|543.3|542.7|543.5|542.9|543.2|542.6|12
1735039200000|2024-12-24 11:20:00|542.9|542.3|543.2|542.6|543.5|542.9|542.9|542.3|26
1735039500000|2024-12-24 11:25:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|25
1735039800000|2024-12-24 11:30:00|542.6|542|542.2|541.6|542.7|542.1|542.1|541.5|11
1735040100000|2024-12-24 11:35:00|542|541.4|542.2|541.6|542.5|541.9|542|541.4|17
1735040400000|2024-12-24 11:40:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|43
1735040700000|2024-12-24 11:45:00|541.8|541.2|542.2|541.6|542.5|541.9|541.8|541.2|21
1735041000000|2024-12-24 11:50:00|542.3|541.7|541.9|541.3|542.5|541.9|541.8|541.2|13
1735041300000|2024-12-24 11:55:00|542|541.4|542|541.4|542|541.4|542|541.4|5
1735041600000|2024-12-24 12:00:00|542.3|541.7|543|542.4|543|542.4|542.2|541.6|43
1735041900000|2024-12-24 12:05:00|543.2|542.6|543.8|543.2|543.8|543.2|543|542.4|209
1735042200000|2024-12-24 12:10:00|543.5|542.9|543.8|543.2|543.8|543.2|543.5|542.9|16
1735042500000|2024-12-24 12:15:00|543.5|542.9|544.2|543.6|544.3|543.7|543.5|542.9|52
1735042800000|2024-12-24 12:20:00|544.3|543.7|543.3|542.7|544.3|543.7|543.3|542.7|81
1735043100000|2024-12-24 12:25:00|543.4|542.8|543.8|543.2|543.8|543.2|543.2|542.6|44
1735043400000|2024-12-24 12:30:00|543.5|542.9|543.3|542.7|543.8|543.2|543.3|542.7|17
1735043700000|2024-12-24 12:35:00|543.1|542.5|542.6|542|543.1|542.5|542.5|541.9|29
1735044000000|2024-12-24 12:40:00|542.7|542.1|543.1|542.5|543.1|542.5|542.3|541.7|26
1735044300000|2024-12-24 12:45:00|543.2|542.6|543.1|542.5|543.6|543|542.8|542.2|25
1735044600000|2024-12-24 12:50:00|543|542.4|542.3|541.7|543.1|542.5|542.3|541.7|13
1735044900000|2024-12-24 12:55:00|542.2|541.6|541.8|541.2|542.3|541.7|541.8|541.2|35
1735045200000|2024-12-24 13:00:00|542|541.4|541.8|541.2|542.3|541.7|541.8|541.2|33
1735045500000|2024-12-24 13:05:00|541.7|541.1|541.4|540.8|541.8|541.2|541.3|540.7|66
1735045800000|2024-12-24 13:10:00|541.5|540.9|541.4|540.8|541.6|541|541.3|540.7|27
1735046100000|2024-12-24 13:15:00|541.5|540.9|541.6|541|541.6|541|541.3|540.7|21
1735046400000|2024-12-24 13:20:00|541.5|540.9|541.3|540.7|541.9|541.3|541.3|540.7|36
1735046700000|2024-12-24 13:25:00|541.2|540.6|541.3|540.7|541.7|541.1|541.2|540.6|90
1735047000000|2024-12-24 13:30:00|541.2|540.6|541.3|540.7|541.3|540.7|541.2|540.6|22
1735047300000|2024-12-24 13:35:00|541.5|540.9|541.8|541.2|542|541.4|541.3|540.7|72
1735047600000|2024-12-24 13:40:00|541.9|541.3|541.8|541.2|542|541.4|541.2|540.6|65
1735050600000|2024-12-24 14:30:00|542.9|542.3|538.9|538.3|543|542.4|538.8|538.2|1111
1735050900000|2024-12-24 14:35:00|539|538.4|541|540.4|541.2|540.6|538.6|538|419
1735051200000|2024-12-24 14:40:00|540.8|540.2|539.3|538.7|540.8|540.2|539.2|538.6|305
1735051500000|2024-12-24 14:45:00|539.2|538.6|539|538.4|539.4|538.8|538.6|538|299
1735051800000|2024-12-24 14:50:00|539.2|538.6|538.7|538.1|539.2|538.6|538.5|537.9|306
1735052100000|2024-12-24 14:55:00|538.5|537.9|538.5|537.9|538.5|537.9|537.2|536.6|479
1735052400000|2024-12-24 15:00:00|538.7|538.1|539.2|538.6|539.5|538.9|538.7|538.1|118
1735052700000|2024-12-24 15:05:00|539|538.4|539|538.4|539|538.4|538.3|537.7|168
1735053000000|2024-12-24 15:10:00|538.9|538.3|539|538.4|539.7|539.1|538.7|538.1|185
1735053300000|2024-12-24 15:15:00|538.9|538.3|539.5|538.9|539.5|538.9|538.7|538.1|126
1735053600000|2024-12-24 15:20:00|539.2|538.6|539.5|538.9|539.5|538.9|538.5|537.9|157
1735053900000|2024-12-24 15:25:00|539.7|539.1|539.6|539|540|539.4|539.3|538.7|149
1735054200000|2024-12-24 15:30:00|539.5|538.9|539.2|538.6|539.7|539.1|539|538.4|99
1735054500000|2024-12-24 15:35:00|539.1|538.5|540|539.4|540|539.4|538.8|538.2|134
1735054800000|2024-12-24 15:40:00|540.1|539.5|540|539.4|540.3|539.7|539.7|539.1|215
1735055100000|2024-12-24 15:45:00|540.2|539.6|540.5|539.9|540.6|540|539.9|539.3|140
1735055400000|2024-12-24 15:50:00|540.2|539.6|539.7|539.1|540.2|539.6|539.7|539.1|140
1735055700000|2024-12-24 15:55:00|539.6|539|540|539.4|540|539.4|539.5|538.9|129
1735056000000|2024-12-24 16:00:00|540.2|539.6|539.5|538.9|540.2|539.6|539.5|538.9|148
1735056300000|2024-12-24 16:05:00|539.4|538.8|539.7|539.1|540|539.4|539.3|538.7|111
1735056600000|2024-12-24 16:10:00|539.8|539.2|539.2|538.6|539.8|539.2|539.2|538.6|76
1735056900000|2024-12-24 16:15:00|539|538.4|539|538.4|539.2|538.6|539|538.4|129
1735057200000|2024-12-24 16:20:00|539.2|538.6|539.3|538.7|539.5|538.9|539|538.4|180
1735057500000|2024-12-24 16:25:00|539.5|538.9|539|538.4|539.5|538.9|538.7|538.1|160
1735057800000|2024-12-24 16:30:00|538.7|538.1|539.3|538.7|539.5|538.9|538.7|538.1|149
1735058100000|2024-12-24 16:35:00|539.5|538.9|539.2|538.6|539.6|539|539|538.4|171
1735058400000|2024-12-24 16:40:00|539.3|538.7|538.7|538.1|539.3|538.7|538.7|538.1|127
1735058700000|2024-12-24 16:45:00|538.8|538.2|538.2|537.6|538.8|538.2|538.2|537.6|320
1735059000000|2024-12-24 16:50:00|538.5|537.9|538.5|537.9|538.5|537.9|538.2|537.6|148
1735059300000|2024-12-24 16:55:00|538.4|537.8|538.5|537.9|538.7|538.1|538.4|537.8|82
1735059600000|2024-12-24 17:00:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|79
1735059900000|2024-12-24 17:05:00|538.2|537.6|538.5|537.9|538.5|537.9|538.2|537.6|77
1735060200000|2024-12-24 17:10:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|174
1735060500000|2024-12-24 17:15:00|538.7|538.1|538.2|537.6|539|538.4|538.2|537.6|138
1735060800000|2024-12-24 17:20:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|151
1735061100000|2024-12-24 17:25:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|121
1735061400000|2024-12-24 17:30:00|538.3|537.7|538.7|538.1|538.8|538.2|538.1|537.5|251
1735061700000|2024-12-24 17:35:00|538.5|537.9|538|537.4|538.5|537.9|537.7|537.1|159
1735062000000|2024-12-24 17:40:00|537.9|537.3|538|537.4|538|537.4|537.7|537.1|114
1735062300000|2024-12-24 17:45:00|538.2|537.6|538|537.4|538.2|537.6|537.8|537.2|190
1735062600000|2024-12-24 17:50:00|537.8|537.2|538|537.4|538.7|538.1|537.7|537.1|457
1735062900000|2024-12-24 17:55:00|538.2|537.6|538.5|537.9|538.7|538.1|537.9|537.3|841
1735063200000|2024-12-24 18:00:00|538.2|537.6|538.8|538.2|538.9|538.3|538|537.4|678
1735224600000|2024-12-26 14:50:00|542.7|542.1|542.6|542|542.7|542.1|542|541.4|108
1735224900000|2024-12-26 14:55:00|542.4|541.8|541.1|540.5|542.9|542.3|541|540.4|229
1735225200000|2024-12-26 15:00:00|541|540.4|540.4|539.8|541.2|540.6|540|539.4|266
1735225500000|2024-12-26 15:05:00|540.5|539.9|540.4|539.8|540.6|540|539.3|538.7|371
1735225800000|2024-12-26 15:10:00|540.2|539.6|541.4|540.8|542.2|541.6|540.2|539.6|246
1735226100000|2024-12-26 15:15:00|541.5|540.9|542.2|541.6|542.7|542.1|541.3|540.7|142
1735226400000|2024-12-26 15:20:00|542|541.4|542.2|541.6|542.4|541.8|541.2|540.6|234
1735226700000|2024-12-26 15:25:00|542.4|541.8|542|541.4|542.4|541.8|541.5|540.9|124
1735227000000|2024-12-26 15:30:00|542.2|541.6|541.5|540.9|543.2|542.6|541|540.4|224
1735227300000|2024-12-26 15:35:00|541.6|541|541.3|540.7|541.8|541.2|540.7|540.1|161
1735227600000|2024-12-26 15:40:00|541.5|540.9|541.3|540.7|541.8|541.2|540.6|540|215
1735227900000|2024-12-26 15:45:00|541.1|540.5|542.2|541.6|542.3|541.7|541.1|540.5|127
1735228200000|2024-12-26 15:50:00|542.3|541.7|542.8|542.2|542.8|542.2|541.8|541.2|240
1735228500000|2024-12-26 15:55:00|543|542.4|543.2|542.6|543.5|542.9|542.6|542|169
1735228800000|2024-12-26 16:00:00|543.1|542.5|543.3|542.7|543.8|543.2|542.6|542|169
1735229100000|2024-12-26 16:05:00|543.4|542.8|542.6|542|543.5|542.9|542.6|542|140
1735229400000|2024-12-26 16:10:00|542.8|542.2|543.1|542.5|543.1|542.5|542.6|542|120
1735229700000|2024-12-26 16:15:00|543.2|542.6|544|543.4|544|543.4|543.1|542.5|119
1735230000000|2024-12-26 16:20:00|543.9|543.3|543.8|543.2|544.1|543.5|543.3|542.7|111
1735230300000|2024-12-26 16:25:00|544|543.4|543.8|543.2|544.3|543.7|543.3|542.7|218
1735230600000|2024-12-26 16:30:00|544|543.4|545.1|544.5|545.1|544.5|543.8|543.2|194
1735230900000|2024-12-26 16:35:00|545|544.4|545|544.4|545.7|545.1|545|544.4|216
1735231200000|2024-12-26 16:40:00|545.1|544.5|544.8|544.2|545.1|544.5|544.5|543.9|79
1735231500000|2024-12-26 16:45:00|544.7|544.1|545.1|544.5|545.1|544.5|544.3|543.7|156
1735231800000|2024-12-26 16:50:00|545.2|544.6|546|545.4|546.3|545.7|544.8|544.2|244
1735232100000|2024-12-26 16:55:00|546.1|545.5|546|545.4|546.3|545.7|545.5|544.9|142
1735232400000|2024-12-26 17:00:00|546.2|545.6|546.3|545.7|546.3|545.7|545.8|545.2|175
1735232700000|2024-12-26 17:05:00|546.5|545.9|546.3|545.7|546.5|545.9|545.7|545.1|242
1735233000000|2024-12-26 17:10:00|546.2|545.6|546.3|545.7|546.8|546.2|546.1|545.5|274
1735233300000|2024-12-26 17:15:00|546.5|545.9|547.5|546.9|547.5|546.9|546.2|545.6|193
1735233600000|2024-12-26 17:20:00|547.7|547.1|546.7|546.1|547.8|547.2|546.5|545.9|380
1735233900000|2024-12-26 17:25:00|546.8|546.2|545.5|544.9|546.9|546.3|545.5|544.9|286
1735234200000|2024-12-26 17:30:00|545.6|545|545.8|545.2|546.3|545.7|545.6|545|195
1735234500000|2024-12-26 17:35:00|546|545.4|546.6|546|546.8|546.2|546|545.4|153
1735234800000|2024-12-26 17:40:00|546.7|546.1|547.1|546.5|547.5|546.9|546.7|546.1|136
1735235100000|2024-12-26 17:45:00|547.2|546.6|547.5|546.9|547.7|547.1|547.1|546.5|105
1735235400000|2024-12-26 17:50:00|547.6|547|546.6|546|547.7|547.1|546.6|546|207
1735235700000|2024-12-26 17:55:00|546.8|546.2|546.4|545.8|547.3|546.7|546.4|545.8|135
1735236000000|2024-12-26 18:00:00|546.3|545.7|545.9|545.3|546.3|545.7|545.6|545|88
1735236300000|2024-12-26 18:05:00|545.8|545.2|545.6|545|546.1|545.5|545.3|544.7|142
1735236600000|2024-12-26 18:10:00|545.5|544.9|545.9|545.3|546.1|545.5|545.4|544.8|135
1735236900000|2024-12-26 18:15:00|545.8|545.2|545.8|545.2|545.8|545.2|545.4|544.8|91
1735237200000|2024-12-26 18:20:00|546.1|545.5|545.8|545.2|546.1|545.5|545.6|545|210
1735237500000|2024-12-26 18:25:00|545.9|545.3|545.8|545.2|546.1|545.5|545.8|545.2|53
1735237800000|2024-12-26 18:30:00|545.9|545.3|545.3|544.7|545.9|545.3|545.1|544.5|116
1735238100000|2024-12-26 18:35:00|545.6|545|545.6|545|545.8|545.2|545.3|544.7|78
1735238400000|2024-12-26 18:40:00|545.8|545.2|545.6|545|545.9|545.3|545.3|544.7|100
1735238700000|2024-12-26 18:45:00|545.5|544.9|545.8|545.2|545.8|545.2|544.9|544.3|181
1735239000000|2024-12-26 18:50:00|545.7|545.1|545.4|544.8|546.1|545.5|545.2|544.6|472
1735239300000|2024-12-26 18:55:00|545.7|545.1|545.7|545.1|545.9|545.3|545.7|545.1|191
1735239600000|2024-12-26 19:00:00|545.5|544.9|544.2|543.6|545.7|545.1|543.7|543.1|450
1735239900000|2024-12-26 19:05:00|544.4|543.8|544.7|544.1|545.1|544.5|544.4|543.8|290
1735240200000|2024-12-26 19:10:00|544.5|543.9|545.4|544.8|545.7|545.1|543.7|543.1|1258
1735240500000|2024-12-26 19:15:00|545.2|544.6|545.7|545.1|546.2|545.6|544.2|543.6|1029
1735261200000|2024-12-27 01:00:00|546.1|545.5|546.4|545.8|547.4|546.8|546.1|545.5|182
1735261500000|2024-12-27 01:05:00|546.7|546.1|546.7|546.1|546.8|546.2|546.2|545.6|47
1735261800000|2024-12-27 01:10:00|546.6|546|546.6|546|546.7|546.1|546.2|545.6|151
1735262100000|2024-12-27 01:15:00|546.7|546.1|546.4|545.8|546.7|546.1|546.1|545.5|71
1735262400000|2024-12-27 01:20:00|546.5|545.9|545.9|545.3|546.7|546.1|545.9|545.3|88
1735262700000|2024-12-27 01:25:00|545.4|544.8|545.7|545.1|545.9|545.3|545.4|544.8|23
1735263000000|2024-12-27 01:30:00|545.6|545|545.7|545.1|545.7|545.1|545.4|544.8|4
1735263300000|2024-12-27 01:35:00|545.6|545|545.7|545.1|545.7|545.1|545.4|544.8|1
1735263600000|2024-12-27 01:40:00|545.6|545|545.4|544.8|545.7|545.1|545.4|544.8|3
1735263900000|2024-12-27 01:45:00|545.6|545|545.6|545|545.6|545|545.4|544.8|12
1735264200000|2024-12-27 01:50:00|545.7|545.1|545.6|545|545.8|545.2|545.4|544.8|22
1735264500000|2024-12-27 01:55:00|545.7|545.1|545.4|544.8|545.8|545.2|545.3|544.7|2
1735264800000|2024-12-27 02:00:00|545.3|544.7|545.3|544.7|545.7|545.1|545.3|544.7|16
1735265100000|2024-12-27 02:05:00|545.2|544.6|545.4|544.8|545.4|544.8|545.1|544.5|10
1735265400000|2024-12-27 02:10:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|5
1735265700000|2024-12-27 02:15:00|545.3|544.7|544.6|544|545.4|544.8|544.6|544|16
1735266000000|2024-12-27 02:20:00|544.7|544.1|544.9|544.3|544.9|544.3|544.6|544|6
1735266600000|2024-12-27 02:30:00|545.1|544.5|545.4|544.8|545.4|544.8|545.1|544.5|11
1735266900000|2024-12-27 02:35:00|545.5|544.9|545.6|545|545.7|545.1|545.4|544.8|9
1735267200000|2024-12-27 02:40:00|545.7|545.1|545.7|545.1|545.8|545.2|545.4|544.8|8
1735267500000|2024-12-27 02:45:00|545.8|545.2|545.6|545|545.8|545.2|545.6|545|1
1735267800000|2024-12-27 02:50:00|545.7|545.1|545.3|544.7|545.7|545.1|545.3|544.7|6
1735268100000|2024-12-27 02:55:00|545.4|544.8|545.4|544.8|545.5|544.9|545.4|544.8|6
1735268400000|2024-12-27 03:00:00|545.3|544.7|545.2|544.6|545.4|544.8|545.1|544.5|8
1735268700000|2024-12-27 03:05:00|545.3|544.7|545.3|544.7|545.3|544.7|545.2|544.6|1
1735269000000|2024-12-27 03:10:00|545.4|544.8|545.7|545.1|545.7|545.1|545.4|544.8|6
1735269300000|2024-12-27 03:15:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|9
1735269600000|2024-12-27 03:20:00|545.2|544.6|545.6|545|545.7|545.1|545.2|544.6|12
1735269900000|2024-12-27 03:25:00|545.4|544.8|545.4|544.8|545.5|544.9|545.3|544.7|1
1735270200000|2024-12-27 03:30:00|545.6|545|545.7|545.1|545.7|545.1|545.4|544.8|0
1735270500000|2024-12-27 03:35:00|545.5|544.9|545.7|545.1|545.7|545.1|545.5|544.9|0
1735270800000|2024-12-27 03:40:00|545.5|544.9|545.7|545.1|545.7|545.1|545.4|544.8|2
1735271400000|2024-12-27 03:50:00|545.8|545.2|545.8|545.2|545.9|545.3|545.8|545.2|1
1735271700000|2024-12-27 03:55:00|545.7|545.1|545.9|545.3|545.9|545.3|545.7|545.1|3
1735272000000|2024-12-27 04:00:00|546|545.4|545.9|545.3|546.1|545.5|545.9|545.3|16
1735272300000|2024-12-27 04:05:00|545.8|545.2|545.9|545.3|545.9|545.3|545.8|545.2|1
1735272900000|2024-12-27 04:15:00|||||||||1
1735273200000|2024-12-27 04:20:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|5
1735273500000|2024-12-27 04:25:00|545.6|545|545.4|544.8|545.6|545|545.4|544.8|7
1735273800000|2024-12-27 04:30:00|545.5|544.9|545.5|544.9|545.5|544.9|545.4|544.8|0
1735274100000|2024-12-27 04:35:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|0
1735274400000|2024-12-27 04:40:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|1
1735274700000|2024-12-27 04:45:00|545.4|544.8|545.5|544.9|545.7|545.1|545.4|544.8|4
1735275000000|2024-12-27 04:50:00|||||||||5
1735275600000|2024-12-27 05:00:00|545.4|544.8|545.3|544.7|545.5|544.9|545.3|544.7|5
1735275900000|2024-12-27 05:05:00|545.4|544.8|545.4|544.8|545.4|544.8|545.3|544.7|0
1735276200000|2024-12-27 05:10:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|2
1735276500000|2024-12-27 05:15:00|||||||||15
1735276800000|2024-12-27 05:20:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|0
1735277400000|2024-12-27 05:30:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|6
1735277700000|2024-12-27 05:35:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|2
1735278000000|2024-12-27 05:40:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|3
1735278300000|2024-12-27 05:45:00|545|544.4|545|544.4|545|544.4|544.9|544.3|32
1735278600000|2024-12-27 05:50:00|544.9|544.3|545|544.4|545|544.4|544.8|544.2|7
1735278900000|2024-12-27 05:55:00|544.9|544.3|545|544.4|545|544.4|544.9|544.3|2
1735279200000|2024-12-27 06:00:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|6
1735279500000|2024-12-27 06:05:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|0
1735279800000|2024-12-27 06:10:00|545|544.4|545|544.4|545|544.4|545|544.4|6
1735280100000|2024-12-27 06:15:00|544.9|544.3|545|544.4|545|544.4|544.7|544.1|29
1735280700000|2024-12-27 06:25:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|10
1735281000000|2024-12-27 06:30:00|544.7|544.1|545|544.4|545.2|544.6|544.7|544.1|25
1735281300000|2024-12-27 06:35:00|544.9|544.3|544.5|543.9|545|544.4|544.5|543.9|17
1735281600000|2024-12-27 06:40:00|544.4|543.8|544.4|543.8|544.7|544.1|544.4|543.8|23
1735281900000|2024-12-27 06:45:00|544.5|543.9|544.5|543.9|544.5|543.9|544.4|543.8|6
1735282200000|2024-12-27 06:50:00|544.4|543.8|544.4|543.8|544.5|543.9|544.4|543.8|1
1735282500000|2024-12-27 06:55:00|544.5|543.9|544.6|544|544.7|544.1|544.5|543.9|7
1735282800000|2024-12-27 07:00:00|544.7|544.1|545|544.4|545|544.4|544.6|544|9
1735283100000|2024-12-27 07:05:00|544.9|544.3|544.5|543.9|545|544.4|544.5|543.9|64
1735283400000|2024-12-27 07:10:00|544.4|543.8|544.5|543.9|544.5|543.9|544.2|543.6|9
1735283700000|2024-12-27 07:15:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|13
1735284000000|2024-12-27 07:20:00|||||||||13
1735284300000|2024-12-27 07:25:00|544|543.4|544|543.4|544.1|543.5|544|543.4|60
1735284600000|2024-12-27 07:30:00|543.9|543.3|543.7|543.1|544|543.4|543.7|543.1|23
1735284900000|2024-12-27 07:35:00|543.6|543|543.7|543.1|543.7|543.1|543.5|542.9|35
1735285200000|2024-12-27 07:40:00|543.8|543.2|543.7|543.1|543.8|543.2|543.5|542.9|33
1735285500000|2024-12-27 07:45:00|543.6|543|543.3|542.7|543.7|543.1|543.3|542.7|12
1735285800000|2024-12-27 07:50:00|543.2|542.6|543.2|542.6|543.2|542.6|543|542.4|64
1735286100000|2024-12-27 07:55:00|543.1|542.5|543|542.4|543.2|542.6|543|542.4|32
1735286400000|2024-12-27 08:00:00|543.1|542.5|542.9|542.3|543.1|542.5|542.7|542.1|27
1735286700000|2024-12-27 08:05:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|4
1735287000000|2024-12-27 08:10:00|543|542.4|543.2|542.6|543.4|542.8|543|542.4|28
1735287300000|2024-12-27 08:15:00|543.4|542.8|543.3|542.7|543.5|542.9|543.2|542.6|28
1735287600000|2024-12-27 08:20:00|543.2|542.6|543.3|542.7|543.5|542.9|543.2|542.6|25
1735287900000|2024-12-27 08:25:00|543.2|542.6|543.2|542.6|543.2|542.6|543.2|542.6|5
1735288200000|2024-12-27 08:30:00|543.4|542.8|543.4|542.8|543.5|542.9|543.2|542.6|10
1735288500000|2024-12-27 08:35:00|543.2|542.6|543.2|542.6|543.5|542.9|543.2|542.6|16
1735288800000|2024-12-27 08:40:00|543.1|542.5|543.2|542.6|543.2|542.6|543|542.4|46
1735289100000|2024-12-27 08:45:00|542.8|542.2|542.7|542.1|542.9|542.3|542.7|542.1|42
1735289400000|2024-12-27 08:50:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|12
1735289700000|2024-12-27 08:55:00|542.7|542.1|542.9|542.3|542.9|542.3|542.7|542.1|10
1735290000000|2024-12-27 09:00:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|25
1735290300000|2024-12-27 09:05:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|11
1735290600000|2024-12-27 09:10:00|543.1|542.5|543|542.4|543.1|542.5|542.9|542.3|21
1735290900000|2024-12-27 09:15:00|543.1|542.5|543.2|542.6|543.5|542.9|543|542.4|32
1735291200000|2024-12-27 09:20:00|543.3|542.7|543.7|543.1|543.7|543.1|543.3|542.7|34
1735291500000|2024-12-27 09:25:00|543.6|543|543.9|543.3|543.9|543.3|543.6|543|13
1735291800000|2024-12-27 09:30:00|543.8|543.2|543.9|543.3|544|543.4|543.7|543.1|17
1735292100000|2024-12-27 09:35:00|543.8|543.2|543.7|543.1|543.9|543.3|543.6|543|10
1735292400000|2024-12-27 09:40:00|543.6|543|542.9|542.3|543.7|543.1|542.9|542.3|36
1735292700000|2024-12-27 09:45:00|542.7|542.1|542.2|541.6|542.7|542.1|542|541.4|51
1735293000000|2024-12-27 09:50:00|542.4|541.8|542.2|541.6|542.4|541.8|542.1|541.5|26
1735293300000|2024-12-27 09:55:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|64
1735293600000|2024-12-27 10:00:00|541.9|541.3|541.8|541.2|541.9|541.3|541.7|541.1|85
1735293900000|2024-12-27 10:05:00|541.9|541.3|542.2|541.6|542.5|541.9|541.8|541.2|79
1735294200000|2024-12-27 10:10:00|542.3|541.7|542.3|541.7|542.4|541.8|542.2|541.6|41
1735294500000|2024-12-27 10:15:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|26
1735294800000|2024-12-27 10:20:00|541.8|541.2|541.7|541.1|542|541.4|541.6|541|40
1735295100000|2024-12-27 10:25:00|541.9|541.3|542|541.4|542|541.4|541.7|541.1|28
1735295400000|2024-12-27 10:30:00|541.9|541.3|541.9|541.3|542|541.4|541.9|541.3|14
1735295700000|2024-12-27 10:35:00|542|541.4|542.3|541.7|542.4|541.8|541.9|541.3|14
1735296000000|2024-12-27 10:40:00|542.4|541.8|542.4|541.8|542.5|541.9|542.3|541.7|2
1735296300000|2024-12-27 10:45:00|542.2|541.6|542.2|541.6|542.3|541.7|542.1|541.5|6
1735296600000|2024-12-27 10:50:00|542.4|541.8|542.2|541.6|542.4|541.8|542.2|541.6|16
1735296900000|2024-12-27 10:55:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|2
1735297200000|2024-12-27 11:00:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|9
1735297500000|2024-12-27 11:05:00|||||||||1
1735297800000|2024-12-27 11:10:00|||||||||11
1735298100000|2024-12-27 11:15:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|5
1735298400000|2024-12-27 11:20:00|542.5|541.9|542.4|541.8|542.5|541.9|542.2|541.6|10
1735298700000|2024-12-27 11:25:00|542.5|541.9|542.6|542|542.7|542.1|542.4|541.8|33
1735299000000|2024-12-27 11:30:00|542.5|541.9|542.8|542.2|542.8|542.2|542.5|541.9|27
1735299300000|2024-12-27 11:35:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|13
1735299600000|2024-12-27 11:40:00|542.8|542.2|542.4|541.8|542.9|542.3|542.4|541.8|16
1735299900000|2024-12-27 11:45:00|542.7|542.1|542.7|542.1|542.9|542.3|542.5|541.9|45
1735300200000|2024-12-27 11:50:00|542.6|542|542.5|541.9|542.6|542|542.4|541.8|13
1735300500000|2024-12-27 11:55:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|7
1735300800000|2024-12-27 12:00:00|542.9|542.3|543.4|542.8|543.6|543|542.9|542.3|39
1735301100000|2024-12-27 12:05:00|543|542.4|543.2|542.6|543.2|542.6|542.9|542.3|28
1735301400000|2024-12-27 12:10:00|||||||||5
1735301700000|2024-12-27 12:15:00|543|542.4|543.4|542.8|543.4|542.8|542.9|542.3|29
1735302000000|2024-12-27 12:20:00|543.5|542.9|543.2|542.6|543.5|542.9|543.2|542.6|33
1735302300000|2024-12-27 12:25:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|27
1735302600000|2024-12-27 12:30:00|543.5|542.9|543.9|543.3|544|543.4|543.5|542.9|61
1735302900000|2024-12-27 12:35:00|544|543.4|544|543.4|544.7|544.1|544|543.4|76
1735303200000|2024-12-27 12:40:00|543.9|543.3|544.2|543.6|544.2|543.6|543.8|543.2|34
1735303500000|2024-12-27 12:45:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|58
1735303800000|2024-12-27 12:50:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|38
1735304100000|2024-12-27 12:55:00|544.4|543.8|544.5|543.9|544.9|544.3|544.4|543.8|48
1735304400000|2024-12-27 13:00:00|544.4|543.8|545.1|544.5|545.2|544.6|544.2|543.6|92
1735304700000|2024-12-27 13:05:00|545|544.4|544.7|544.1|545.2|544.6|544.5|543.9|35
1735305000000|2024-12-27 13:10:00|544.8|544.2|544.7|544.1|545|544.4|544.7|544.1|28
1735305300000|2024-12-27 13:15:00|544.9|544.3|544.7|544.1|544.9|544.3|544.2|543.6|87
1735305600000|2024-12-27 13:20:00|544.5|543.9|544.5|543.9|544.7|544.1|544.2|543.6|26
1735305900000|2024-12-27 13:25:00|544.3|543.7|544.6|544|544.7|544.1|544.2|543.6|101
1735306200000|2024-12-27 13:30:00|544.5|543.9|545.6|545|546|545.4|544.5|543.9|200
1735306500000|2024-12-27 13:35:00|545.5|544.9|545.2|544.6|545.7|545.1|545.1|544.5|29
1735306800000|2024-12-27 13:40:00|545.4|544.8|545.6|545|545.7|545.1|545.2|544.6|57
1735309800000|2024-12-27 14:30:00|545.5|544.9|544.2|543.6|546.7|546.1|544|543.4|831
1735310100000|2024-12-27 14:35:00|544.1|543.5|544.6|544|545.3|544.7|544.1|543.5|471
1735310400000|2024-12-27 14:40:00|544.5|543.9|545.2|544.6|545.2|544.6|544|543.4|219
1735310700000|2024-12-27 14:45:00|545.1|544.5|543.7|543.1|545.4|544.8|543.2|542.6|553
1735311000000|2024-12-27 14:50:00|543.5|542.9|543.7|543.1|544|543.4|543.2|542.6|309
1735311300000|2024-12-27 14:55:00|543.8|543.2|543.9|543.3|544.4|543.8|543.4|542.8|167
1735311600000|2024-12-27 15:00:00|544|543.4|543.3|542.7|544.2|543.6|543|542.4|186
1735311900000|2024-12-27 15:05:00|543.4|542.8|544.5|543.9|544.5|543.9|543.2|542.6|347
1735312200000|2024-12-27 15:10:00|544.7|544.1|544.5|543.9|544.7|544.1|543.6|543|167
1735312500000|2024-12-27 15:15:00|544.4|543.8|543.7|543.1|544.5|543.9|543.7|543.1|150
1735312800000|2024-12-27 15:20:00|543.5|542.9|542.9|542.3|543.9|543.3|542.4|541.8|215
1735313100000|2024-12-27 15:25:00|543|542.4|543|542.4|543.4|542.8|542.6|542|210
1735313400000|2024-12-27 15:30:00|543.2|542.6|542.4|541.8|543.2|542.6|542.4|541.8|146
1735313700000|2024-12-27 15:35:00|542.2|541.6|542.4|541.8|542.8|542.2|542.2|541.6|171
1735314000000|2024-12-27 15:40:00|542.5|541.9|543.8|543.2|543.9|543.3|542.4|541.8|410
1735314300000|2024-12-27 15:45:00|543.9|543.3|543.5|542.9|543.9|543.3|542.9|542.3|226
1735314600000|2024-12-27 15:50:00|543.6|543|544.2|543.6|544.2|543.6|543.4|542.8|130
1735314900000|2024-12-27 15:55:00|544|543.4|544.2|543.6|544.5|543.9|543.6|543|368
1735315200000|2024-12-27 16:00:00|544.1|543.5|543.8|543.2|544.2|543.6|543.4|542.8|247
1735315500000|2024-12-27 16:05:00|543.9|543.3|544.4|543.8|544.4|543.8|543.9|543.3|125
1735315800000|2024-12-27 16:10:00|544.3|543.7|545.7|545.1|545.8|545.2|544.2|543.6|268
1735316100000|2024-12-27 16:15:00|545.8|545.2|546.2|545.6|546.5|545.9|545.8|545.2|161
1735316400000|2024-12-27 16:20:00|546.4|545.8|546.2|545.6|546.7|546.1|546.2|545.6|231
1735316700000|2024-12-27 16:25:00|546.3|545.7|546.4|545.8|546.5|545.9|545.9|545.3|98
1735317000000|2024-12-27 16:30:00|546.5|545.9|545.3|544.7|546.5|545.9|545.2|544.6|423
1735317300000|2024-12-27 16:35:00|545.2|544.6|545.9|545.3|545.9|545.3|545|544.4|203
1735317600000|2024-12-27 16:40:00|546|545.4|546.7|546.1|546.7|546.1|545.9|545.3|174
1735317900000|2024-12-27 16:45:00|546.8|546.2|546.4|545.8|546.8|546.2|546.1|545.5|498
1735318200000|2024-12-27 16:50:00|546.3|545.7|546.1|545.5|546.4|545.8|545.9|545.3|151
1735318500000|2024-12-27 16:55:00|546.2|545.6|548.8|548.2|549|548.4|545.9|545.3|567
1735318800000|2024-12-27 17:00:00|548.6|548|549.3|548.7|549.5|548.9|548.3|547.7|430
1735319100000|2024-12-27 17:05:00|549.5|548.9|549|548.4|549.8|549.2|549|548.4|218
1735319400000|2024-12-27 17:10:00|549.2|548.6|549.1|548.5|549.8|549.2|549|548.4|306
1735319700000|2024-12-27 17:15:00|549.2|548.6|549.5|548.9|549.8|549.2|549.2|548.6|222
1735320000000|2024-12-27 17:20:00|549.8|549.2|550.3|549.7|550.3|549.7|549.5|548.9|395
1735320300000|2024-12-27 17:25:00|550.4|549.8|550.3|549.7|550.8|550.2|550.3|549.7|463
1735320600000|2024-12-27 17:30:00|550.2|549.6|550.2|549.6|550.5|549.9|550|549.4|334
1735320900000|2024-12-27 17:35:00|550.3|549.7|550|549.4|550.4|549.8|549.5|548.9|514
1735321200000|2024-12-27 17:40:00|550.1|549.5|550.3|549.7|550.5|549.9|550|549.4|409
1735321500000|2024-12-27 17:45:00|550.5|549.9|550.7|550.1|550.7|550.1|550.3|549.7|355
1735321800000|2024-12-27 17:50:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|223
1735322100000|2024-12-27 17:55:00|551|550.4|550.4|549.8|551|550.4|550.3|549.7|644
1735322400000|2024-12-27 18:00:00|550.3|549.7|550|549.4|550.5|549.9|550|549.4|168
1735322700000|2024-12-27 18:05:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|76
1735323000000|2024-12-27 18:10:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|90
1735323300000|2024-12-27 18:15:00|550.8|550.2|550.1|549.5|550.8|550.2|549.8|549.2|102
1735323600000|2024-12-27 18:20:00|550|549.4|549.8|549.2|550.3|549.7|549.8|549.2|54
1735323900000|2024-12-27 18:25:00|549.7|549.1|549.3|548.7|549.8|549.2|549.3|548.7|164
1735324200000|2024-12-27 18:30:00|549.5|548.9|550|549.4|550|549.4|549.3|548.7|107
1735324500000|2024-12-27 18:35:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|70
1735324800000|2024-12-27 18:40:00|550.1|549.5|549.8|549.2|550.1|549.5|549.5|548.9|119
1735325100000|2024-12-27 18:45:00|550|549.4|550.3|549.7|550.5|549.9|549.8|549.2|247
1735325400000|2024-12-27 18:50:00|550.1|549.5|550|549.4|550.3|549.7|550|549.4|157
1735325700000|2024-12-27 18:55:00|550.1|549.5|550.1|549.5|550.3|549.7|550|549.4|222
1735326000000|2024-12-27 19:00:00|550|549.4|550|549.4|550.1|549.5|549.6|549|307
1735326300000|2024-12-27 19:05:00|550.1|549.5|550|549.4|550.3|549.7|549.8|549.2|192
1735326600000|2024-12-27 19:10:00|549.8|549.2|550.7|550.1|550.8|550.2|549.3|548.7|1114
1735326900000|2024-12-27 19:15:00|550.8|550.2|551.3|550.7|551.5|550.9|550.5|549.9|1264
1735520400000|2024-12-30 01:00:00|551.2|550.6|552|551.4|552.1|551.5|549.6|549|329
1735520700000|2024-12-30 01:05:00|551.9|551.3|552.7|552.1|552.7|552.1|551.9|551.3|122
1735521000000|2024-12-30 01:10:00|552.6|552|553.3|552.7|553.6|553|552.6|552|83
1735521300000|2024-12-30 01:15:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|122
1735521600000|2024-12-30 01:20:00|553.6|553|553.1|552.5|553.6|553|552.9|552.3|58
1735521900000|2024-12-30 01:25:00|552.9|552.3|552.8|552.2|553.3|552.7|552.6|552|54
1735522200000|2024-12-30 01:30:00|552.9|552.3|553.1|552.5|553.2|552.6|552.7|552.1|15
1735522500000|2024-12-30 01:35:00|553.2|552.6|553.1|552.5|553.3|552.7|553.1|552.5|25
1735522800000|2024-12-30 01:40:00|552.9|552.3|552.8|552.2|552.9|552.3|552.7|552.1|15
1735523100000|2024-12-30 01:45:00|553.1|552.5|552.9|552.3|553.1|552.5|552.8|552.2|22
1735523400000|2024-12-30 01:50:00|552.8|552.2|552.6|552|552.9|552.3|552.5|551.9|43
1735523700000|2024-12-30 01:55:00|552.9|552.3|552.9|552.3|553|552.4|552.6|552|16
1735524000000|2024-12-30 02:00:00|553|552.4|552.9|552.3|553.4|552.8|552.9|552.3|151
1735524300000|2024-12-30 02:05:00|552.8|552.2|552.4|551.8|552.9|552.3|552.4|551.8|106
1735524600000|2024-12-30 02:10:00|552.3|551.7|552.4|551.8|552.6|552|552.3|551.7|39
1735524900000|2024-12-30 02:15:00|552.6|552|552.3|551.7|552.6|552|552.3|551.7|40
1735525200000|2024-12-30 02:20:00|552.4|551.8|552.6|552|552.6|552|552.3|551.7|35
1735525500000|2024-12-30 02:25:00|552.5|551.9|552.9|552.3|552.9|552.3|552.4|551.8|40
1735525800000|2024-12-30 02:30:00|552.8|552.2|553.2|552.6|553.4|552.8|552.7|552.1|22
1735526100000|2024-12-30 02:35:00|553.1|552.5|553.1|552.5|553.2|552.6|553|552.4|5
1735526400000|2024-12-30 02:40:00|552.9|552.3|553.1|552.5|553.1|552.5|552.9|552.3|3
1735526700000|2024-12-30 02:45:00|553.3|552.7|553.6|553|553.6|553|553.3|552.7|80
1735527000000|2024-12-30 02:50:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|24
1735527300000|2024-12-30 02:55:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|8
1735527600000|2024-12-30 03:00:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|7
1735527900000|2024-12-30 03:05:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|4
1735528200000|2024-12-30 03:10:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|2
1735528500000|2024-12-30 03:15:00|553|552.4|553.1|552.5|553.1|552.5|552.8|552.2|15
1735528800000|2024-12-30 03:20:00|553|552.4|552.6|552|553|552.4|552.6|552|6
1735529400000|2024-12-30 03:30:00|552.7|552.1|552.6|552|552.9|552.3|552.4|551.8|10
1735529700000|2024-12-30 03:35:00|552.5|551.9|552.6|552|552.6|552|552.4|551.8|6
1735530000000|2024-12-30 03:40:00|552.5|551.9|552.5|551.9|552.6|552|552.4|551.8|13
1735530300000|2024-12-30 03:45:00|552.6|552|552.6|552|552.6|552|552.6|552|3
1735530600000|2024-12-30 03:50:00|552.4|551.8|552.5|551.9|552.5|551.9|552.4|551.8|6
1735530900000|2024-12-30 03:55:00|552.6|552|552.6|552|552.6|552|552.6|552|1
1735531200000|2024-12-30 04:00:00|||||||||1
1735531500000|2024-12-30 04:05:00|||||||||4
1735531800000|2024-12-30 04:10:00|552.9|552.3|552.8|552.2|552.9|552.3|552.8|552.2|14
1735532100000|2024-12-30 04:15:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|0
1735532400000|2024-12-30 04:20:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|0
1735532700000|2024-12-30 04:25:00|552.8|552.2|552.9|552.3|552.9|552.3|552.7|552.1|1
1735533000000|2024-12-30 04:30:00|||||||||14
1735533300000|2024-12-30 04:35:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|2
1735533600000|2024-12-30 04:40:00|552.8|552.2|552.8|552.2|552.9|552.3|552.8|552.2|6
1735533900000|2024-12-30 04:45:00|552.9|552.3|552.9|552.3|552.9|552.3|552.8|552.2|1
1735534200000|2024-12-30 04:50:00|552.8|552.2|552.8|552.2|552.9|552.3|552.8|552.2|3
1735534500000|2024-12-30 04:55:00|552.9|552.3|553.1|552.5|553.1|552.5|552.9|552.3|6
1735535100000|2024-12-30 05:05:00|||||||||5
1735535700000|2024-12-30 05:15:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|7
1735536000000|2024-12-30 05:20:00|553|552.4|552.9|552.3|553.1|552.5|552.8|552.2|4
1735536300000|2024-12-30 05:25:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|1
1735536600000|2024-12-30 05:30:00|552.8|552.2|552.8|552.2|552.9|552.3|552.6|552|3
1735536900000|2024-12-30 05:35:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|4
1735537200000|2024-12-30 05:40:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|2
1735537500000|2024-12-30 05:45:00|||||||||2
1735538100000|2024-12-30 05:55:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|5
1735538400000|2024-12-30 06:00:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|7
1735538700000|2024-12-30 06:05:00|552.8|552.2|552.8|552.2|552.9|552.3|552.8|552.2|5
1735539000000|2024-12-30 06:10:00|552.9|552.3|552.8|552.2|552.9|552.3|552.8|552.2|1
1735539600000|2024-12-30 06:20:00|552.9|552.3|553.1|552.5|553.1|552.5|552.8|552.2|46
1735539900000|2024-12-30 06:25:00|553|552.4|553|552.4|553|552.4|552.9|552.3|16
1735540200000|2024-12-30 06:30:00|553.1|552.5|553.4|552.8|553.4|552.8|553.1|552.5|30
1735540500000|2024-12-30 06:35:00|553.3|552.7|553.1|552.5|553.4|552.8|553.1|552.5|30
1735540800000|2024-12-30 06:40:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|1
1735541100000|2024-12-30 06:45:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|2
1735541400000|2024-12-30 06:50:00|||||||||5
1735541700000|2024-12-30 06:55:00|||||||||1
1735542000000|2024-12-30 07:00:00|553.3|552.7|553.4|552.8|553.4|552.8|553.1|552.5|32
1735542300000|2024-12-30 07:05:00|553.3|552.7|553.6|553|553.6|553|553.3|552.7|6
1735542600000|2024-12-30 07:10:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|17
1735542900000|2024-12-30 07:15:00|553.2|552.6|553.3|552.7|553.3|552.7|553.1|552.5|7
1735543200000|2024-12-30 07:20:00|553.4|552.8|553.4|552.8|553.5|552.9|553.4|552.8|13
1735543500000|2024-12-30 07:25:00|553.2|552.6|553.4|552.8|553.4|552.8|553.2|552.6|13
1735543800000|2024-12-30 07:30:00|553.5|552.9|553.4|552.8|553.6|553|553.4|552.8|11
1735544100000|2024-12-30 07:35:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|2
1735544400000|2024-12-30 07:40:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|16
1735544700000|2024-12-30 07:45:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|42
1735545000000|2024-12-30 07:50:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|0
1735545300000|2024-12-30 07:55:00|553.6|553|553.8|553.2|553.9|553.3|553.6|553|12
1735545600000|2024-12-30 08:00:00|553.9|553.3|553.5|552.9|553.9|553.3|553.5|552.9|2
1735545900000|2024-12-30 08:05:00|553.6|553|553.3|552.7|553.6|553|553.1|552.5|15
1735546200000|2024-12-30 08:10:00|553.1|552.5|552.8|552.2|553.1|552.5|552.8|552.2|23
1735546500000|2024-12-30 08:15:00|552.6|552|552.8|552.2|553.1|552.5|552.6|552|46
1735546800000|2024-12-30 08:20:00|552.9|552.3|553|552.4|553|552.4|552.8|552.2|11
1735547100000|2024-12-30 08:25:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|3
1735547400000|2024-12-30 08:30:00|553.3|552.7|553.3|552.7|553.3|552.7|553.1|552.5|35
1735547700000|2024-12-30 08:35:00|553.1|552.5|553.6|553|553.7|553.1|553.1|552.5|55
1735548000000|2024-12-30 08:40:00|553.7|553.1|553.6|553|553.7|553.1|553.3|552.7|23
1735548300000|2024-12-30 08:45:00|553.3|552.7|553.3|552.7|553.3|552.7|553.2|552.6|28
1735548600000|2024-12-30 08:50:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|66
1735548900000|2024-12-30 08:55:00|553.3|552.7|553.8|553.2|553.8|553.2|553.3|552.7|46
1735549200000|2024-12-30 09:00:00|553.6|553|553.6|553|553.6|553|553.6|553|22
1735549500000|2024-12-30 09:05:00|553.8|553.2|553.8|553.2|553.9|553.3|553.6|553|56
1735549800000|2024-12-30 09:10:00|553.9|553.3|553.9|553.3|553.9|553.3|553.8|553.2|0
1735550100000|2024-12-30 09:15:00|553.8|553.2|553.6|553|553.9|553.3|553.3|552.7|98
1735550400000|2024-12-30 09:20:00|553.5|552.9|553.3|552.7|553.6|553|553.3|552.7|16
1735550700000|2024-12-30 09:25:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|9
1735551000000|2024-12-30 09:30:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|12
1735551300000|2024-12-30 09:35:00|553.6|553|553.6|553|553.6|553|553.4|552.8|9
1735551600000|2024-12-30 09:40:00|553.5|552.9|553.5|552.9|553.6|553|553.4|552.8|19
1735551900000|2024-12-30 09:45:00|553.6|553|553.6|553|553.7|553.1|553.6|553|3
1735552200000|2024-12-30 09:50:00|553.7|553.1|553.2|552.6|553.7|553.1|553.2|552.6|12
1735552500000|2024-12-30 09:55:00|553.3|552.7|552.7|552.1|553.3|552.7|552.5|551.9|13
1735552800000|2024-12-30 10:00:00|552.6|552|552.4|551.8|552.9|552.3|552.4|551.8|45
1735553100000|2024-12-30 10:05:00|552.5|551.9|552.2|551.6|552.5|551.9|552|551.4|21
1735553400000|2024-12-30 10:10:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|46
1735553700000|2024-12-30 10:15:00|552|551.4|552.4|551.8|552.5|551.9|552|551.4|44
1735554000000|2024-12-30 10:20:00|552.5|551.9|552.9|552.3|553.2|552.6|552.5|551.9|20
1735554300000|2024-12-30 10:25:00|552.8|552.2|552.6|552|552.8|552.2|552.4|551.8|13
1735554600000|2024-12-30 10:30:00|552.5|551.9|552.7|552.1|552.8|552.2|552.5|551.9|6
1735554900000|2024-12-30 10:35:00|552.8|552.2|552.4|551.8|552.9|552.3|552.4|551.8|4
1735555200000|2024-12-30 10:40:00|552.2|551.6|551.9|551.3|552.2|551.6|551.9|551.3|16
1735555500000|2024-12-30 10:45:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|3
1735555800000|2024-12-30 10:50:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|12
1735556100000|2024-12-30 10:55:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|5
1735556400000|2024-12-30 11:00:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|12
1735556700000|2024-12-30 11:05:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|0
1735557000000|2024-12-30 11:10:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|3
1735557300000|2024-12-30 11:15:00|551.6|551|551.5|550.9|551.7|551.1|551.4|550.8|28
1735557600000|2024-12-30 11:20:00|551.4|550.8|551.1|550.5|551.4|550.8|550.9|550.3|40
1735557900000|2024-12-30 11:25:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|17
1735558200000|2024-12-30 11:30:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|14
1735558500000|2024-12-30 11:35:00|551|550.4|552.2|551.6|552.2|551.6|551|550.4|35
1735558800000|2024-12-30 11:40:00|551.9|551.3|551.9|551.3|551.9|551.3|551.7|551.1|14
1735559100000|2024-12-30 11:45:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|44
1735559400000|2024-12-30 11:50:00|552|551.4|551.4|550.8|552|551.4|551.3|550.7|54
1735559700000|2024-12-30 11:55:00|551.3|550.7|551.4|550.8|551.4|550.8|551|550.4|37
1735560000000|2024-12-30 12:00:00|551.3|550.7|552.9|552.3|552.9|552.3|551.2|550.6|149
1735560300000|2024-12-30 12:05:00|552.8|552.2|552.9|552.3|552.9|552.3|552.7|552.1|22
1735560600000|2024-12-30 12:10:00|552.8|552.2|553.4|552.8|553.5|552.9|552.6|552|116
1735560900000|2024-12-30 12:15:00|553.5|552.9|553.6|553|554.1|553.5|553.5|552.9|96
1735561200000|2024-12-30 12:20:00|553.9|553.3|553.4|552.8|553.9|553.3|553.2|552.6|66
1735561500000|2024-12-30 12:25:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|25
1735561800000|2024-12-30 12:30:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|13
1735562100000|2024-12-30 12:35:00|553.9|553.3|554|553.4|554.2|553.6|553.9|553.3|36
1735562400000|2024-12-30 12:40:00|554.1|553.5|555.4|554.8|555.6|555|554.1|553.5|275
1735562700000|2024-12-30 12:45:00|555.2|554.6|555.7|555.1|555.7|555.1|555.2|554.6|49
1735563000000|2024-12-30 12:50:00|555.9|555.3|555.8|555.2|556.4|555.8|555.7|555.1|137
1735563300000|2024-12-30 12:55:00|555.9|555.3|555.9|555.3|556.2|555.6|555.8|555.2|31
1735563600000|2024-12-30 13:00:00|556.2|555.6|556.6|556|556.6|556|556|555.4|92
1735563900000|2024-12-30 13:05:00|556.5|555.9|556.5|555.9|556.7|556.1|556.4|555.8|82
1735564200000|2024-12-30 13:10:00|556.4|555.8|556.6|556|557|556.4|556.2|555.6|226
1735564500000|2024-12-30 13:15:00|556.5|555.9|556.2|555.6|556.5|555.9|556|555.4|87
1735564800000|2024-12-30 13:20:00|556.1|555.5|556.3|555.7|556.6|556|556|555.4|68
1735565100000|2024-12-30 13:25:00|556.5|555.9|556.3|555.7|556.5|555.9|556|555.4|41
1735565400000|2024-12-30 13:30:00|556.5|555.9|556.5|555.9|557.1|556.5|556.5|555.9|199
1735565700000|2024-12-30 13:35:00|556.6|556|556.3|555.7|556.8|556.2|556.1|555.5|154
1735566000000|2024-12-30 13:40:00|556.4|555.8|556.2|555.6|556.5|555.9|556.1|555.5|100
1735569000000|2024-12-30 14:30:00|556.1|555.5|558|557.4|558.9|558.3|556.1|555.5|1228
1735569300000|2024-12-30 14:35:00|558.2|557.6|558|557.4|558.5|557.9|557.8|557.2|698
1735569600000|2024-12-30 14:40:00|558.2|557.6|556.7|556.1|558.3|557.7|556.7|556.1|781
1735569900000|2024-12-30 14:45:00|556.8|556.2|555|554.4|557.5|556.9|555|554.4|742
1735570200000|2024-12-30 14:50:00|555.1|554.5|556|555.4|556|555.4|555|554.4|439
1735570500000|2024-12-30 14:55:00|555.8|555.2|556.8|556.2|557|556.4|555.8|555.2|581
1735570800000|2024-12-30 15:00:00|556.7|556.1|555.1|554.5|557|556.4|555|554.4|578
1735571100000|2024-12-30 15:05:00|555.2|554.6|555.3|554.7|555.4|554.8|554.4|553.8|250
1735571400000|2024-12-30 15:10:00|555.2|554.6|555.5|554.9|555.8|555.2|555.2|554.6|286
1735571700000|2024-12-30 15:15:00|555.3|554.7|555.6|555|555.8|555.2|555|554.4|227
1735572000000|2024-12-30 15:20:00|555.7|555.1|554.7|554.1|555.8|555.2|554.6|554|226
1735572300000|2024-12-30 15:25:00|554.8|554.2|554|553.4|554.8|554.2|554|553.4|384
1735572600000|2024-12-30 15:30:00|554.3|553.7|553.6|553|554.3|553.7|553.3|552.7|347
1735572900000|2024-12-30 15:35:00|553.8|553.2|553.3|552.7|554|553.4|553.1|552.5|312
1735573200000|2024-12-30 15:40:00|553.2|552.6|552.3|551.7|553.3|552.7|552.3|551.7|182
1735573500000|2024-12-30 15:45:00|552.4|551.8|552.8|552.2|553|552.4|552.3|551.7|169
1735573800000|2024-12-30 15:50:00|552.6|552|551|550.4|552.7|552.1|551|550.4|343
1735574100000|2024-12-30 15:55:00|551.1|550.5|551|550.4|551.5|550.9|550.8|550.2|245
1735574400000|2024-12-30 16:00:00|551.1|550.5|550.8|550.2|551.3|550.7|550.3|549.7|231
1735574700000|2024-12-30 16:05:00|550.9|550.3|550.6|550|550.9|550.3|550.1|549.5|242
1735575000000|2024-12-30 16:10:00|550.7|550.1|550|549.4|550.8|550.2|549.5|548.9|356
1735575300000|2024-12-30 16:15:00|550.1|549.5|549.6|549|550.1|549.5|549.2|548.6|209
1735575600000|2024-12-30 16:20:00|549.8|549.2|549.3|548.7|549.8|549.2|549|548.4|180
1735575900000|2024-12-30 16:25:00|549|548.4|549.5|548.9|549.5|548.9|548.8|548.2|217
1735576200000|2024-12-30 16:30:00|549.8|549.2|549.8|549.2|550.1|549.5|549|548.4|288
1735576500000|2024-12-30 16:35:00|550|549.4|549.8|549.2|550.3|549.7|549.5|548.9|197
1735576800000|2024-12-30 16:40:00|550|549.4|550.5|549.9|550.6|550|550|549.4|119
1735577100000|2024-12-30 16:45:00|550.6|550|549.8|549.2|550.6|550|549.8|549.2|349
1735577400000|2024-12-30 16:50:00|549.9|549.3|550.4|549.8|550.5|549.9|549.8|549.2|146
1735577700000|2024-12-30 16:55:00|550.3|549.7|551.8|551.2|552|551.4|550.3|549.7|231
1735578000000|2024-12-30 17:00:00|551.9|551.3|552.6|552|552.6|552|551.8|551.2|160
1735578300000|2024-12-30 17:05:00|552.7|552.1|552.4|551.8|553.3|552.7|552.4|551.8|239
1735578600000|2024-12-30 17:10:00|552.5|551.9|552|551.4|552.5|551.9|551.4|550.8|174
1735578900000|2024-12-30 17:15:00|552.1|551.5|551.4|550.8|552.1|551.5|551.4|550.8|292
1735579200000|2024-12-30 17:20:00|551.6|551|551.4|550.8|551.6|551|551.1|550.5|142
1735579500000|2024-12-30 17:25:00|551.6|551|551.6|551|552.1|551.5|551.5|550.9|183
1735579800000|2024-12-30 17:30:00|551.7|551.1|552.1|551.5|552.1|551.5|551.5|550.9|114
1735580100000|2024-12-30 17:35:00|552|551.4|552.3|551.7|552.6|552|551.9|551.3|345
1735580400000|2024-12-30 17:40:00|552.5|551.9|552.3|551.7|552.8|552.2|552.3|551.7|166
1735580700000|2024-12-30 17:45:00|551.9|551.3|552.5|551.9|552.6|552|551.8|551.2|255
1735581000000|2024-12-30 17:50:00|552.6|552|552.3|551.7|553|552.4|552.3|551.7|137
1735581300000|2024-12-30 17:55:00|552|551.4|551.4|550.8|552.1|551.5|551.3|550.7|211
1735581600000|2024-12-30 18:00:00|551.3|550.7|550.9|550.3|551.3|550.7|550.8|550.2|118
1735581900000|2024-12-30 18:05:00|551|550.4|551.1|550.5|551.1|550.5|550.6|550|70
1735582200000|2024-12-30 18:10:00|551.3|550.7|551.7|551.1|551.8|551.2|551.2|550.6|131
1735582500000|2024-12-30 18:15:00|551.8|551.2|552|551.4|552.3|551.7|551.3|550.7|192
1735582800000|2024-12-30 18:20:00|551.8|551.2|552|551.4|552|551.4|551.5|550.9|171
1735583100000|2024-12-30 18:25:00|551.9|551.3|551.5|550.9|552|551.4|551.5|550.9|126
1735583400000|2024-12-30 18:30:00|551.7|551.1|551.3|550.7|552|551.4|551.3|550.7|126
1735583700000|2024-12-30 18:35:00|551.4|550.8|551|550.4|551.7|551.1|551|550.4|142
1735584000000|2024-12-30 18:40:00|550.8|550.2|551|550.4|551|550.4|550.5|549.9|90
1735584300000|2024-12-30 18:45:00|551.1|550.5|551.4|550.8|551.5|550.9|551|550.4|135
1735584600000|2024-12-30 18:50:00|551.3|550.7|551.9|551.3|551.9|551.3|551.3|550.7|100
1735584900000|2024-12-30 18:55:00|551.8|551.2|551.7|551.1|551.9|551.3|551.5|550.9|178
1735585200000|2024-12-30 19:00:00|551.8|551.2|551.5|550.9|551.8|551.2|551.3|550.7|149
1735585500000|2024-12-30 19:05:00|551.3|550.7|551.5|550.9|551.5|550.9|551|550.4|124
1735585800000|2024-12-30 19:10:00|551.4|550.8|552.8|552.2|552.9|552.3|551.4|550.8|1498
1735586100000|2024-12-30 19:15:00|552.6|552|552.9|552.3|553.3|552.7|552.5|551.9|454
1735606800000|2024-12-31 01:00:00|553.4|552.8|553.1|552.5|553.9|553.3|552.4|551.8|194
1735607100000|2024-12-31 01:05:00|552.8|552.2|552.9|552.3|553.4|552.8|552.7|552.1|148
1735607400000|2024-12-31 01:10:00|553|552.4|552.8|552.2|553.2|552.6|552.7|552.1|67
1735607700000|2024-12-31 01:15:00|552.7|552.1|552.9|552.3|553.1|552.5|552.7|552.1|10
1735608000000|2024-12-31 01:20:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|36
1735608300000|2024-12-31 01:25:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|22
1735608600000|2024-12-31 01:30:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|9
1735608900000|2024-12-31 01:35:00|553.6|553|553.6|553|553.6|553|553.6|553|5
1735609200000|2024-12-31 01:40:00|553.4|552.8|553.5|552.9|553.7|553.1|553.4|552.8|25
1735609500000|2024-12-31 01:45:00|553.4|552.8|553.4|552.8|553.6|553|553.4|552.8|11
1735609800000|2024-12-31 01:50:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|6
1735610100000|2024-12-31 01:55:00|553.1|552.5|552.9|552.3|553.2|552.6|552.9|552.3|3
1735610400000|2024-12-31 02:00:00|553|552.4|552.8|552.2|553|552.4|552.7|552.1|4
1735610700000|2024-12-31 02:05:00|552.9|552.3|553|552.4|553.1|552.5|552.9|552.3|4
1735611000000|2024-12-31 02:10:00|553.1|552.5|553.1|552.5|553.2|552.6|553|552.4|9
1735611300000|2024-12-31 02:15:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|1
1735611600000|2024-12-31 02:20:00|553.2|552.6|553.2|552.6|553.2|552.6|553.1|552.5|1
1735611900000|2024-12-31 02:25:00|553.1|552.5|553.1|552.5|553.2|552.6|552.9|552.3|19
1735612200000|2024-12-31 02:30:00|553.2|552.6|552.5|551.9|553.2|552.6|552.4|551.8|123
1735612500000|2024-12-31 02:35:00|552.6|552|552.3|551.7|552.6|552|552.1|551.5|39
1735612800000|2024-12-31 02:40:00|552.2|551.6|551.9|551.3|552.2|551.6|551.9|551.3|104
1735613100000|2024-12-31 02:45:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|47
1735613400000|2024-12-31 02:50:00|551.7|551.1|551.7|551.1|551.8|551.2|551.7|551.1|39
1735613700000|2024-12-31 02:55:00|551.6|551|551.4|550.8|551.6|551|551.3|550.7|41
1735614000000|2024-12-31 03:00:00|551.3|550.7|551.4|550.8|551.5|550.9|551.3|550.7|9
1735614300000|2024-12-31 03:05:00|551.5|550.9|551.5|550.9|551.5|550.9|551.4|550.8|13
1735614600000|2024-12-31 03:10:00|551.4|550.8|551.9|551.3|551.9|551.3|551.4|550.8|9
1735614900000|2024-12-31 03:15:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|5
1735615200000|2024-12-31 03:20:00|551.6|551|551.4|550.8|551.6|551|551.3|550.7|7
1735615500000|2024-12-31 03:25:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|6
1735615800000|2024-12-31 03:30:00|551.5|550.9|551.6|551|551.6|551|551.4|550.8|9
1735616100000|2024-12-31 03:35:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|6
1735616400000|2024-12-31 03:40:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|10
1735616700000|2024-12-31 03:45:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|28
1735617000000|2024-12-31 03:50:00|||||||||9
1735617300000|2024-12-31 03:55:00|||||||||2
1735617600000|2024-12-31 04:00:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|14
1735617900000|2024-12-31 04:05:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|4
1735618200000|2024-12-31 04:10:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|5
1735618500000|2024-12-31 04:15:00|552.5|551.9|552.5|551.9|552.5|551.9|552.5|551.9|2
1735618800000|2024-12-31 04:20:00|552.6|552|552.6|552|552.6|552|552.6|552|1
1735619100000|2024-12-31 04:25:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|29
1735619400000|2024-12-31 04:30:00|552.6|552|552.9|552.3|552.9|552.3|552.5|551.9|45
1735619700000|2024-12-31 04:35:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|19
1735620300000|2024-12-31 04:45:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|11
1735620600000|2024-12-31 04:50:00|552.9|552.3|553.1|552.5|553.2|552.6|552.9|552.3|2
1735620900000|2024-12-31 04:55:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|0
1735621200000|2024-12-31 05:00:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|8
1735621500000|2024-12-31 05:05:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|2
1735621800000|2024-12-31 05:10:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|10
1735622100000|2024-12-31 05:15:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|2
1735622400000|2024-12-31 05:20:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|11
1735622700000|2024-12-31 05:25:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|1
1735623000000|2024-12-31 05:30:00|553.2|552.6|552.9|552.3|553.2|552.6|552.9|552.3|8
1735623600000|2024-12-31 05:40:00|||||||||7
1735623900000|2024-12-31 05:45:00|552.8|552.2|552.8|552.2|552.9|552.3|552.8|552.2|6
1735624200000|2024-12-31 05:50:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|44
1735624500000|2024-12-31 05:55:00|552.4|551.8|551.9|551.3|552.4|551.8|551.8|551.2|32
1735624800000|2024-12-31 06:00:00|552|551.4|552.2|551.6|552.3|551.7|551.9|551.3|33
1735625100000|2024-12-31 06:05:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|1
1735625400000|2024-12-31 06:10:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|0
1735625700000|2024-12-31 06:15:00|552.7|552.1|552.7|552.1|552.7|552.1|552.6|552|2
1735626000000|2024-12-31 06:20:00|552.8|552.2|552.8|552.2|552.9|552.3|552.6|552|2
1735626300000|2024-12-31 06:25:00|552.7|552.1|552.8|552.2|552.8|552.2|552.4|551.8|21
1735626600000|2024-12-31 06:30:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|10
1735626900000|2024-12-31 06:35:00|553.1|552.5|552.9|552.3|553.1|552.5|552.8|552.2|23
1735627200000|2024-12-31 06:40:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|1
1735627500000|2024-12-31 06:45:00|553|552.4|553.1|552.5|553.2|552.6|552.9|552.3|13
1735627800000|2024-12-31 06:50:00|552.9|552.3|553.4|552.8|553.4|552.8|552.9|552.3|27
1735628100000|2024-12-31 06:55:00|553.3|552.7|553.3|552.7|553.4|552.8|553.1|552.5|9
1735628400000|2024-12-31 07:00:00|553.4|552.8|553.4|552.8|553.4|552.8|553.3|552.7|0
1735628700000|2024-12-31 07:05:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|1
1735629000000|2024-12-31 07:10:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|10
1735629300000|2024-12-31 07:15:00|||||||||1
1735629600000|2024-12-31 07:20:00|||||||||1
1735629900000|2024-12-31 07:25:00|553.3|552.7|553.2|552.6|553.3|552.7|553.1|552.5|12
1735630200000|2024-12-31 07:30:00|553.1|552.5|553.1|552.5|553.2|552.6|553.1|552.5|1
1735630500000|2024-12-31 07:35:00|553|552.4|552.9|552.3|553|552.4|552.6|552|51
1735630800000|2024-12-31 07:40:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|8
1735631100000|2024-12-31 07:45:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|11
1735631400000|2024-12-31 07:50:00|553.4|552.8|553.5|552.9|553.5|552.9|553.4|552.8|10
1735631700000|2024-12-31 07:55:00|553.7|553.1|553.5|552.9|553.9|553.3|553.4|552.8|35
1735632000000|2024-12-31 08:00:00|553.4|552.8|553.7|553.1|553.7|553.1|553.4|552.8|15
1735632300000|2024-12-31 08:05:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|1
1735632600000|2024-12-31 08:10:00|553.9|553.3|553.7|553.1|553.9|553.3|553.7|553.1|10
1735632900000|2024-12-31 08:15:00|553.8|553.2|553.9|553.3|554|553.4|553.8|553.2|21
1735633200000|2024-12-31 08:20:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|11
1735633500000|2024-12-31 08:25:00|553.7|553.1|553.4|552.8|553.8|553.2|553.4|552.8|21
1735633800000|2024-12-31 08:30:00|553.2|552.6|553.4|552.8|553.6|553|553.2|552.6|11
1735634100000|2024-12-31 08:35:00|553.5|552.9|553.5|552.9|553.5|552.9|553.4|552.8|1
1735634400000|2024-12-31 08:40:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|9
1735634700000|2024-12-31 08:45:00|553.5|552.9|552.7|552.1|553.5|552.9|552.7|552.1|37
1735635000000|2024-12-31 08:50:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|19
1735635300000|2024-12-31 08:55:00|552.7|552.1|552.2|551.6|552.7|552.1|552.2|551.6|28
1735635600000|2024-12-31 09:00:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|12
1735635900000|2024-12-31 09:05:00|552.1|551.5|552.2|551.6|552.4|551.8|552.1|551.5|15
1735636200000|2024-12-31 09:10:00|552.3|551.7|552.2|551.6|552.4|551.8|552|551.4|31
1735636500000|2024-12-31 09:15:00|552.3|551.7|552.7|552.1|552.7|552.1|552.3|551.7|4
1735636800000|2024-12-31 09:20:00|552.9|552.3|553.4|552.8|553.7|553.1|552.8|552.2|46
1735637100000|2024-12-31 09:25:00|553.2|552.6|553.1|552.5|553.2|552.6|553|552.4|41
1735637400000|2024-12-31 09:30:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|41
1735637700000|2024-12-31 09:35:00|552.6|552|552.6|552|552.7|552.1|552.5|551.9|5
1735638000000|2024-12-31 09:40:00|552.5|551.9|552.4|551.8|552.5|551.9|552.4|551.8|7
1735638300000|2024-12-31 09:45:00|552.5|551.9|552.4|551.8|552.5|551.9|552.2|551.6|35
1735638600000|2024-12-31 09:50:00|552.3|551.7|552|551.4|552.7|552.1|552|551.4|34
1735638900000|2024-12-31 09:55:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|10
1735639200000|2024-12-31 10:00:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|30
1735639500000|2024-12-31 10:05:00|552.5|551.9|552.9|552.3|552.9|552.3|552.4|551.8|31
1735639800000|2024-12-31 10:10:00|552.5|551.9|552.4|551.8|552.7|552.1|552.2|551.6|14
1735640100000|2024-12-31 10:15:00|552.5|551.9|552.5|551.9|552.7|552.1|552.4|551.8|8
1735640400000|2024-12-31 10:20:00|552.6|552|552.3|551.7|552.6|552|552.3|551.7|10
1735640700000|2024-12-31 10:25:00|552.2|551.6|552.3|551.7|552.4|551.8|552.2|551.6|2
1735641000000|2024-12-31 10:30:00|552.2|551.6|552.3|551.7|552.4|551.8|552.2|551.6|14
1735641300000|2024-12-31 10:35:00|552.4|551.8|552.5|551.9|552.5|551.9|552.3|551.7|1
1735641600000|2024-12-31 10:40:00|552.6|552|552.9|552.3|552.9|552.3|552.4|551.8|11
1735641900000|2024-12-31 10:45:00|552.8|552.2|552.8|552.2|552.9|552.3|552.8|552.2|10
1735642200000|2024-12-31 10:50:00|552.9|552.3|553.2|552.6|553.2|552.6|552.9|552.3|12
1735642500000|2024-12-31 10:55:00|553.4|552.8|553.4|552.8|553.5|552.9|553.2|552.6|31
1735642800000|2024-12-31 11:00:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|14
1735643100000|2024-12-31 11:05:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|15
1735643400000|2024-12-31 11:10:00|553.6|553|553.7|553.1|553.9|553.3|553.5|552.9|101
1735643700000|2024-12-31 11:15:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|39
1735644000000|2024-12-31 11:20:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|9
1735644300000|2024-12-31 11:25:00|554|553.4|553.9|553.3|554|553.4|553.9|553.3|2
1735644600000|2024-12-31 11:30:00|||||||||1
1735644900000|2024-12-31 11:35:00|||||||||1
1735645200000|2024-12-31 11:40:00|554|553.4|554|553.4|554|553.4|553.9|553.3|3
1735645500000|2024-12-31 11:45:00|553.9|553.3|554.6|554|554.6|554|553.9|553.3|111
1735645800000|2024-12-31 11:50:00|554.8|554.2|554.9|554.3|555|554.4|554.8|554.2|38
1735646100000|2024-12-31 11:55:00|554.7|554.1|555.3|554.7|555.4|554.8|554.7|554.1|49
1735646400000|2024-12-31 12:00:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|45
1735646700000|2024-12-31 12:05:00|555.3|554.7|555.3|554.7|555.4|554.8|555.2|554.6|57
1735647000000|2024-12-31 12:10:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|62
1735647300000|2024-12-31 12:15:00|555.6|555|555.4|554.8|555.9|555.3|555.4|554.8|85
1735647600000|2024-12-31 12:20:00|555.5|554.9|555.4|554.8|556.1|555.5|555.4|554.8|163
1735647900000|2024-12-31 12:25:00|555.2|554.6|555.4|554.8|555.4|554.8|555.1|554.5|15
1735648200000|2024-12-31 12:30:00|555.1|554.5|554.9|554.3|555.1|554.5|554.9|554.3|26
1735648500000|2024-12-31 12:35:00|555|554.4|555.7|555.1|555.7|555.1|554.9|554.3|59
1735648800000|2024-12-31 12:40:00|555.6|555|556.4|555.8|556.4|555.8|555.6|555|46
1735649100000|2024-12-31 12:45:00|556.3|555.7|555.8|555.2|556.3|555.7|555.7|555.1|43
1735649400000|2024-12-31 12:50:00|555.6|555|555.9|555.3|555.9|555.3|555.5|554.9|25
1735649700000|2024-12-31 12:55:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|34
1735650000000|2024-12-31 13:00:00|556.1|555.5|555.4|554.8|556.1|555.5|555.4|554.8|76
1735650300000|2024-12-31 13:05:00|555.6|555|555.4|554.8|555.7|555.1|555.4|554.8|61
1735650600000|2024-12-31 13:10:00|555.3|554.7|555.2|554.6|555.5|554.9|555.2|554.6|11
1735650900000|2024-12-31 13:15:00|555.3|554.7|555.1|554.5|555.4|554.8|554.9|554.3|30
1735651200000|2024-12-31 13:20:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|24
1735651500000|2024-12-31 13:25:00|555.2|554.6|555.9|555.3|556|555.4|555.2|554.6|26
1735651800000|2024-12-31 13:30:00|556|555.4|557.2|556.6|557.2|556.6|555.9|555.3|145
1735652100000|2024-12-31 13:35:00|557.1|556.5|557.2|556.6|557.2|556.6|557|556.4|38
1735652400000|2024-12-31 13:40:00|557.1|556.5|556.1|555.5|557.1|556.5|556|555.4|240
1735655400000|2024-12-31 14:30:00|556.7|556.1|554.7|554.1|556.7|556.1|553.3|552.7|760
1735655700000|2024-12-31 14:35:00|554.6|554|556|555.4|556|555.4|554.3|553.7|457
1735656000000|2024-12-31 14:40:00|556.1|555.5|556.1|555.5|556.5|555.9|555.3|554.7|645
1735656300000|2024-12-31 14:45:00|556|555.4|555.9|555.3|556.5|555.9|555.3|554.7|238
1735656600000|2024-12-31 14:50:00|555.8|555.2|554.9|554.3|556.1|555.5|554.6|554|183
1735656900000|2024-12-31 14:55:00|555|554.4|555.5|554.9|555.5|554.9|554.4|553.8|103
1735657200000|2024-12-31 15:00:00|555.6|555|555.3|554.7|556|555.4|555|554.4|147
1735657500000|2024-12-31 15:05:00|555.4|554.8|556.8|556.2|556.8|556.2|555.4|554.8|154
1735657800000|2024-12-31 15:10:00|556.7|556.1|556.1|555.5|556.9|556.3|556.1|555.5|202
1735658100000|2024-12-31 15:15:00|556.2|555.6|556.2|555.6|556.7|556.1|555.9|555.3|150
1735658400000|2024-12-31 15:20:00|556.1|555.5|555.6|555|556.2|555.6|555.2|554.6|135
1735658700000|2024-12-31 15:25:00|555.4|554.8|556.4|555.8|556.4|555.8|555.4|554.8|108
1735659000000|2024-12-31 15:30:00|556.6|556|555.4|554.8|556.6|556|555.4|554.8|188
1735659300000|2024-12-31 15:35:00|555.6|555|555.1|554.5|556.1|555.5|554.6|554|333
1735659600000|2024-12-31 15:40:00|555.2|554.6|555.6|555|555.9|555.3|555.1|554.5|171
1735659900000|2024-12-31 15:45:00|555.5|554.9|556.1|555.5|556.1|555.5|555.1|554.5|252
1735660200000|2024-12-31 15:50:00|556.3|555.7|556.1|555.5|556.6|556|555.6|555|506
1735660500000|2024-12-31 15:55:00|555.9|555.3|555.6|555|556.4|555.8|555.4|554.8|285
1735660800000|2024-12-31 16:00:00|555.8|555.2|556.3|555.7|556.6|556|555.4|554.8|150
1735661100000|2024-12-31 16:05:00|556.1|555.5|555.6|555|556.1|555.5|555.4|554.8|237
1735661400000|2024-12-31 16:10:00|555.7|555.1|554.7|554.1|555.9|555.3|554.6|554|175
1735661700000|2024-12-31 16:15:00|554.9|554.3|555.3|554.7|555.4|554.8|554.1|553.5|146
1735662000000|2024-12-31 16:20:00|555.2|554.6|554.9|554.3|555.6|555|554.7|554.1|181
1735662300000|2024-12-31 16:25:00|554.7|554.1|554.6|554|554.7|554.1|554.4|553.8|130
1735662600000|2024-12-31 16:30:00|554.7|554.1|554.6|554|555|554.4|554.4|553.8|128
1735662900000|2024-12-31 16:35:00|554.7|554.1|555.1|554.5|555.4|554.8|554.7|554.1|108
1735663200000|2024-12-31 16:40:00|555.2|554.6|554.9|554.3|555.2|554.6|554.6|554|122
1735663500000|2024-12-31 16:45:00|555|554.4|554.6|554|555.4|554.8|554.6|554|107
1735663800000|2024-12-31 16:50:00|554.9|554.3|553.9|553.3|554.9|554.3|553.8|553.2|182
1735664100000|2024-12-31 16:55:00|554.1|553.5|553.6|553|554.5|553.9|553.4|552.8|360
1735664400000|2024-12-31 17:00:00|553.7|553.1|553.4|552.8|553.9|553.3|553.2|552.6|185
1735664700000|2024-12-31 17:05:00|553.5|552.9|553.5|552.9|553.7|553.1|553.2|552.6|118
1735665000000|2024-12-31 17:10:00|553.6|553|552.7|552.1|553.6|553|552.7|552.1|549
1735665300000|2024-12-31 17:15:00|552.9|552.3|552.9|552.3|553.4|552.8|552.7|552.1|193
1735665600000|2024-12-31 17:20:00|553|552.4|552.5|551.9|553.2|552.6|552.4|551.8|228
1735665900000|2024-12-31 17:25:00|552.4|551.8|552.7|552.1|552.8|552.2|552.4|551.8|160
1735666200000|2024-12-31 17:30:00|552.5|551.9|553|552.4|553.2|552.6|552.4|551.8|166
1735666500000|2024-12-31 17:35:00|553.2|552.6|553.2|552.6|553.7|553.1|553|552.4|136
1735666800000|2024-12-31 17:40:00|553.4|552.8|552.8|552.2|553.5|552.9|552.7|552.1|152
1735667100000|2024-12-31 17:45:00|553|552.4|552.7|552.1|553.3|552.7|552.7|552.1|120
1735667400000|2024-12-31 17:50:00|552.8|552.2|553.5|552.9|553.5|552.9|552.5|551.9|201
1735667700000|2024-12-31 17:55:00|553.4|552.8|553.2|552.6|553.5|552.9|553.2|552.6|83
1735668000000|2024-12-31 18:00:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|84
1735668300000|2024-12-31 18:05:00|552.9|552.3|552.5|551.9|553|552.4|552.5|551.9|32
1735668600000|2024-12-31 18:10:00|552.4|551.8|552.7|552.1|552.9|552.3|552.3|551.7|114
1735668900000|2024-12-31 18:15:00|552.5|551.9|552.4|551.8|552.7|552.1|552.3|551.7|95
1735669200000|2024-12-31 18:20:00|552.5|551.9|552.7|552.1|552.8|552.2|552.4|551.8|48
1735669500000|2024-12-31 18:25:00|552.8|552.2|553.5|552.9|553.5|552.9|552.7|552.1|452
1735669800000|2024-12-31 18:30:00|553.4|552.8|553.8|553.2|553.9|553.3|553.4|552.8|113
1735670100000|2024-12-31 18:35:00|553.9|553.3|553.7|553.1|553.9|553.3|553.4|552.8|72
1735670400000|2024-12-31 18:40:00|553.8|553.2|554|553.4|554|553.4|553.7|553.1|46
1735670700000|2024-12-31 18:45:00|553.9|553.3|554|553.4|554|553.4|553.3|552.7|211
1735671000000|2024-12-31 18:50:00|553.9|553.3|554.2|553.6|554.3|553.7|553.9|553.3|57
1735671300000|2024-12-31 18:55:00|554.5|553.9|554.9|554.3|554.9|554.3|554.3|553.7|195
1735671600000|2024-12-31 19:00:00|554.7|554.1|554.9|554.3|555|554.4|554.4|553.8|197
1735671900000|2024-12-31 19:05:00|554.7|554.1|555.7|555.1|555.7|555.1|554.7|554.1|457
1735672200000|2024-12-31 19:10:00|555.8|555.2|555.9|555.3|556.3|555.7|555.7|555.1|1283
1735672500000|2024-12-31 19:15:00|556|555.4|555.7|555.1|556.9|556.3|555.6|555|678
1735828200000|2025-01-02 14:30:00|556|555.4|553.5|552.9|556|555.4|552.7|552.1|1235
1735828500000|2025-01-02 14:35:00|553.2|552.6|550.5|549.9|553.3|552.7|550.3|549.7|948
1735828800000|2025-01-02 14:40:00|550.3|549.7|548.1|547.5|550.3|549.7|548.1|547.5|769
1735829100000|2025-01-02 14:45:00|548.3|547.7|549.6|549|550.8|550.2|548.3|547.7|952
1735829400000|2025-01-02 14:50:00|549.5|548.9|551.3|550.7|551.5|550.9|549.5|548.9|905
1735829700000|2025-01-02 14:55:00|551.2|550.6|551.1|550.5|551.2|550.6|550.1|549.5|383
1735830000000|2025-01-02 15:00:00|550.8|550.2|550.2|549.6|551.6|551|549.6|549|1122
1735830300000|2025-01-02 15:05:00|550.4|549.8|549.7|549.1|550.6|550|549.6|549|381
1735830600000|2025-01-02 15:10:00|549.9|549.3|549.3|548.7|550.2|549.6|549.2|548.6|452
1735830900000|2025-01-02 15:15:00|549.5|548.9|548.6|548|549.5|548.9|548.3|547.7|520
1735831200000|2025-01-02 15:20:00|548.5|547.9|548.6|548|549|548.4|547.8|547.2|494
1735831500000|2025-01-02 15:25:00|548.4|547.8|548.1|547.5|548.6|548|547.9|547.3|406
1735831800000|2025-01-02 15:30:00|547.9|547.3|549.5|548.9|549.5|548.9|547.6|547|399
1735832100000|2025-01-02 15:35:00|549.3|548.7|549.5|548.9|549.8|549.2|548.8|548.2|417
1735832400000|2025-01-02 15:40:00|549.4|548.8|549|548.4|549.8|549.2|548.8|548.2|323
1735832700000|2025-01-02 15:45:00|549.2|548.6|548.3|547.7|549.3|548.7|548.2|547.6|461
1735833000000|2025-01-02 15:50:00|548.4|547.8|549.1|548.5|549.3|548.7|548|547.4|246
1735833300000|2025-01-02 15:55:00|549.2|548.6|550|549.4|550.3|549.7|549.2|548.6|187
1735833600000|2025-01-02 16:00:00|550.2|549.6|551.7|551.1|552|551.4|550|549.4|565
1735833900000|2025-01-02 16:05:00|551.5|550.9|552|551.4|552|551.4|550.7|550.1|310
1735834200000|2025-01-02 16:10:00|552.2|551.6|552.3|551.7|552.3|551.7|551.2|550.6|263
1735834500000|2025-01-02 16:15:00|552.4|551.8|552.5|551.9|552.8|552.2|552.2|551.6|276
1735834800000|2025-01-02 16:20:00|552.6|552|552.5|551.9|553|552.4|552.3|551.7|195
1735835100000|2025-01-02 16:25:00|552.4|551.8|552.3|551.7|553|552.4|552|551.4|346
1735835400000|2025-01-02 16:30:00|552.4|551.8|552|551.4|552.4|551.8|551.7|551.1|231
1735835700000|2025-01-02 16:35:00|552.3|551.7|551.5|550.9|552.3|551.7|551.3|550.7|190
1735836000000|2025-01-02 16:40:00|551.7|551.1|551.2|550.6|552|551.4|551|550.4|286
1735836300000|2025-01-02 16:45:00|551.1|550.5|550.8|550.2|551.1|550.5|550.3|549.7|194
1735836600000|2025-01-02 16:50:00|550.9|550.3|550.8|550.2|551|550.4|550.5|549.9|130
1735836900000|2025-01-02 16:55:00|550.9|550.3|551.5|550.9|551.8|551.2|550.8|550.2|137
1735837200000|2025-01-02 17:00:00|551.4|550.8|551.4|550.8|552|551.4|551.4|550.8|161
1735837500000|2025-01-02 17:05:00|551.5|550.9|552|551.4|552|551.4|551.3|550.7|105
1735837800000|2025-01-02 17:10:00|551.9|551.3|552.1|551.5|552.1|551.5|551.7|551.1|104
1735838100000|2025-01-02 17:15:00|551.9|551.3|551.9|551.3|552.3|551.7|551.4|550.8|162
1735838400000|2025-01-02 17:20:00|551.8|551.2|552|551.4|552.2|551.6|551.7|551.1|225
1735838700000|2025-01-02 17:25:00|551.9|551.3|552.1|551.5|552.6|552|551.6|551|129
1735839000000|2025-01-02 17:30:00|552|551.4|551.6|551|552.3|551.7|551.6|551|283
1735839300000|2025-01-02 17:35:00|551.8|551.2|551.8|551.2|552.1|551.5|551.3|550.7|155
1735839600000|2025-01-02 17:40:00|552|551.4|552.2|551.6|552.2|551.6|551.7|551.1|194
1735839900000|2025-01-02 17:45:00|552.3|551.7|552.2|551.6|552.3|551.7|551.9|551.3|153
1735840200000|2025-01-02 17:50:00|552.3|551.7|552|551.4|552.5|551.9|552|551.4|119
1735840500000|2025-01-02 17:55:00|552.1|551.5|552.5|551.9|552.7|552.1|552.1|551.5|98
1735840800000|2025-01-02 18:00:00|552.6|552|553.2|552.6|553.2|552.6|552.6|552|114
1735841100000|2025-01-02 18:05:00|553.1|552.5|552.1|551.5|553.2|552.6|552.1|551.5|185
1735841400000|2025-01-02 18:10:00|552|551.4|552.1|551.5|552.2|551.6|551.8|551.2|144
1735841700000|2025-01-02 18:15:00|552.2|551.6|551.7|551.1|552.2|551.6|551.6|551|100
1735842000000|2025-01-02 18:20:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|93
1735842300000|2025-01-02 18:25:00|551.6|551|551|550.4|551.6|551|551|550.4|153
1735842600000|2025-01-02 18:30:00|551.1|550.5|551|550.4|551.5|550.9|551|550.4|202
1735842900000|2025-01-02 18:35:00|550.8|550.2|551.2|550.6|551.3|550.7|550.8|550.2|137
1735843200000|2025-01-02 18:40:00|551.3|550.7|551.1|550.5|551.3|550.7|551|550.4|57
1735843500000|2025-01-02 18:45:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|100
1735843800000|2025-01-02 18:50:00|550.7|550.1|550.5|549.9|550.8|550.2|550.3|549.7|191
1735844100000|2025-01-02 18:55:00|550.6|550|551.1|550.5|551.1|550.5|550.5|549.9|154
1735844400000|2025-01-02 19:00:00|551|550.4|551.1|550.5|551.7|551.1|551|550.4|158
1735844700000|2025-01-02 19:05:00|551|550.4|551.1|550.5|551.3|550.7|550.7|550.1|296
1735845000000|2025-01-02 19:10:00|551.2|550.6|551.2|550.6|551.5|550.9|550.7|550.1|757
1735845300000|2025-01-02 19:15:00|551|550.4|550.4|549.8|551|550.4|549.8|549.2|568
1735866000000|2025-01-03 01:00:00|551|550.4|550.5|549.9|551.4|550.8|550.1|549.5|240
1735866300000|2025-01-03 01:05:00|550.3|549.7|550.5|549.9|550.6|550|550.3|549.7|31
1735866600000|2025-01-03 01:10:00|550.3|549.7|550.5|549.9|550.6|550|550.1|549.5|25
1735866900000|2025-01-03 01:15:00|550.4|549.8|550.3|549.7|550.5|549.9|550.2|549.6|14
1735867200000|2025-01-03 01:20:00|550.4|549.8|550.5|549.9|550.6|550|550.4|549.8|13
1735867500000|2025-01-03 01:25:00|550.6|550|551.2|550.6|551.2|550.6|550.5|549.9|29
1735867800000|2025-01-03 01:30:00|551.1|550.5|551.6|551|551.6|551|551|550.4|26
1735868100000|2025-01-03 01:35:00|551.8|551.2|551.2|550.6|551.8|551.2|551.2|550.6|42
1735868400000|2025-01-03 01:40:00|551.3|550.7|552|551.4|552|551.4|551.3|550.7|20
1735868700000|2025-01-03 01:45:00|551.9|551.3|551.8|551.2|551.9|551.3|551.6|551|14
1735869000000|2025-01-03 01:50:00|551.9|551.3|551.5|550.9|552|551.4|551.5|550.9|19
1735869300000|2025-01-03 01:55:00|551.6|551|551.3|550.7|551.8|551.2|551.3|550.7|5
1735869600000|2025-01-03 02:00:00|551.5|550.9|551.4|550.8|551.6|551|551.3|550.7|8
1735869900000|2025-01-03 02:05:00|551.5|550.9|551.2|550.6|551.5|550.9|551.2|550.6|9
1735870200000|2025-01-03 02:10:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|17
1735870500000|2025-01-03 02:15:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|2
1735870800000|2025-01-03 02:20:00|551.6|551|551.1|550.5|551.7|551.1|551.1|550.5|7
1735871100000|2025-01-03 02:25:00|551.2|550.6|551.1|550.5|551.2|550.6|551|550.4|16
1735871400000|2025-01-03 02:30:00|551.2|550.6|551.5|550.9|551.5|550.9|551.2|550.6|10
1735871700000|2025-01-03 02:35:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|1
1735872000000|2025-01-03 02:40:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|36
1735872300000|2025-01-03 02:45:00|551.4|550.8|551|550.4|551.4|550.8|551|550.4|6
1735872600000|2025-01-03 02:50:00|551.2|550.6|551.3|550.7|551.3|550.7|551|550.4|2
1735872900000|2025-01-03 02:55:00|551.4|550.8|551.3|550.7|551.4|550.8|551.1|550.5|2
1735873200000|2025-01-03 03:00:00|551.2|550.6|551.1|550.5|551.3|550.7|551|550.4|1
1735873500000|2025-01-03 03:05:00|551.2|550.6|550.7|550.1|551.2|550.6|550.7|550.1|0
1735873800000|2025-01-03 03:10:00|550.8|550.2|550.7|550.1|551.1|550.5|550.7|550.1|21
1735874100000|2025-01-03 03:15:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|5
1735874400000|2025-01-03 03:20:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|1
1735874700000|2025-01-03 03:25:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|11
1735875000000|2025-01-03 03:30:00|||||||||1
1735875300000|2025-01-03 03:35:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|8
1735875600000|2025-01-03 03:40:00|||||||||9
1735875900000|2025-01-03 03:45:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|4
1735876200000|2025-01-03 03:50:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|6
1735876500000|2025-01-03 03:55:00|||||||||1
1735876800000|2025-01-03 04:00:00|551.3|550.7|551.3|550.7|551.4|550.8|551.3|550.7|8
1735877100000|2025-01-03 04:05:00|551.4|550.8|551.3|550.7|551.5|550.9|551.3|550.7|4
1735877700000|2025-01-03 04:15:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|4
1735878000000|2025-01-03 04:20:00|551.5|550.9|551.5|550.9|551.6|551|551.5|550.9|2
1735878300000|2025-01-03 04:25:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|12
1735878900000|2025-01-03 04:35:00|551.7|551.1|551.8|551.2|551.8|551.2|551.6|551|1
1735879200000|2025-01-03 04:40:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|2
1735879500000|2025-01-03 04:45:00|551.6|551|551.6|551|551.6|551|551.6|551|2
1735879800000|2025-01-03 04:50:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|2
1735880100000|2025-01-03 04:55:00|||||||||3
1735880400000|2025-01-03 05:00:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|12
1735880700000|2025-01-03 05:05:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|37
1735881000000|2025-01-03 05:10:00|551.4|550.8|551.4|550.8|551.5|550.9|551.4|550.8|1
1735881300000|2025-01-03 05:15:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|6
1735881600000|2025-01-03 05:20:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|2
1735881900000|2025-01-03 05:25:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|3
1735882200000|2025-01-03 05:30:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|15
1735882500000|2025-01-03 05:35:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|6
1735882800000|2025-01-03 05:40:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|14
1735883100000|2025-01-03 05:45:00|550.8|550.2|550.6|550|550.9|550.3|550.5|549.9|2
1735883400000|2025-01-03 05:50:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|5
1735883700000|2025-01-03 05:55:00|550.6|550|550.7|550.1|550.8|550.2|550.6|550|1
1735884000000|2025-01-03 06:00:00|550.6|550|550.5|549.9|550.7|550.1|550.4|549.8|9
1735884300000|2025-01-03 06:05:00|550.6|550|550.2|549.6|550.6|550|550.1|549.5|9
1735884600000|2025-01-03 06:10:00|550.3|549.7|550.1|549.5|550.3|549.7|550|549.4|27
1735884900000|2025-01-03 06:15:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|9
1735885200000|2025-01-03 06:20:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|12
1735885500000|2025-01-03 06:25:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|1
1735885800000|2025-01-03 06:30:00|550|549.4|550.2|549.6|550.3|549.7|550|549.4|5
1735886100000|2025-01-03 06:35:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|1
1735886400000|2025-01-03 06:40:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|4
1735886700000|2025-01-03 06:45:00|550|549.4|550|549.4|550.1|549.5|550|549.4|2
1735887000000|2025-01-03 06:50:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|5
1735887300000|2025-01-03 06:55:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|5
1735887600000|2025-01-03 07:00:00|550|549.4|550.1|549.5|550.3|549.7|550|549.4|32
1735887900000|2025-01-03 07:05:00|550|549.4|549.8|549.2|550.1|549.5|549.8|549.2|14
1735888200000|2025-01-03 07:10:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|24
1735888500000|2025-01-03 07:15:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|7
1735888800000|2025-01-03 07:20:00|549.7|549.1|549.6|549|549.7|549.1|549.5|548.9|9
1735889100000|2025-01-03 07:25:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|5
1735889400000|2025-01-03 07:30:00|549.5|548.9|549.5|548.9|549.6|549|549.4|548.8|8
1735889700000|2025-01-03 07:35:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|6
1735890000000|2025-01-03 07:40:00|549.6|549|549.6|549|549.6|549|549.5|548.9|1
1735890300000|2025-01-03 07:45:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|13
1735890600000|2025-01-03 07:50:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|37
1735890900000|2025-01-03 07:55:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|57
1735891200000|2025-01-03 08:00:00|549.5|548.9|550|549.4|550.1|549.5|549.5|548.9|13
1735891500000|2025-01-03 08:05:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|13
1735891800000|2025-01-03 08:10:00|549.9|549.3|549.6|549|550|549.4|549.6|549|35
1735892100000|2025-01-03 08:15:00|549.7|549.1|549.6|549|549.7|549.1|549.3|548.7|21
1735892400000|2025-01-03 08:20:00|549.8|549.2|549.6|549|549.8|549.2|549.5|548.9|16
1735892700000|2025-01-03 08:25:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|4
1735893000000|2025-01-03 08:30:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|11
1735893300000|2025-01-03 08:35:00|549.6|549|549.6|549|549.6|549|549.5|548.9|9
1735893600000|2025-01-03 08:40:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|4
1735893900000|2025-01-03 08:45:00|549.6|549|549.6|549|549.6|549|549.5|548.9|0
1735894200000|2025-01-03 08:50:00|549.5|548.9|549.6|549|549.7|549.1|549.5|548.9|10
1735894500000|2025-01-03 08:55:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|2
1735894800000|2025-01-03 09:00:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|20
1735895100000|2025-01-03 09:05:00|549.6|549|549.6|549|549.6|549|549.5|548.9|3
1735895400000|2025-01-03 09:10:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|9
1735895700000|2025-01-03 09:15:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|1
1735896000000|2025-01-03 09:20:00|549.7|549.1|549.5|548.9|549.8|549.2|549.5|548.9|29
1735896300000|2025-01-03 09:25:00|549.6|549|549.5|548.9|549.6|549|549.3|548.7|59
1735896600000|2025-01-03 09:30:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|6
1735896900000|2025-01-03 09:35:00|549.6|549|549.8|549.2|549.8|549.2|549.5|548.9|32
1735897200000|2025-01-03 09:40:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|19
1735897500000|2025-01-03 09:45:00|550|549.4|550|549.4|550.3|549.7|550|549.4|29
1735897800000|2025-01-03 09:50:00|550.1|549.5|550|549.4|550.1|549.5|549.7|549.1|60
1735898100000|2025-01-03 09:55:00|549.8|549.2|549.6|549|549.8|549.2|549.5|548.9|23
1735898400000|2025-01-03 10:00:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|3
1735898700000|2025-01-03 10:05:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|36
1735899000000|2025-01-03 10:10:00|549.7|549.1|549.8|549.2|549.9|549.3|549.7|549.1|4
1735899300000|2025-01-03 10:15:00|549.7|549.1|549.5|548.9|550|549.4|549.5|548.9|45
1735899600000|2025-01-03 10:20:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|66
1735899900000|2025-01-03 10:25:00|549.3|548.7|549.4|548.8|549.5|548.9|549.3|548.7|67
1735900200000|2025-01-03 10:30:00|549.3|548.7|549|548.4|549.5|548.9|549|548.4|47
1735900500000|2025-01-03 10:35:00|||||||||3
1735900800000|2025-01-03 10:40:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|60
1735901100000|2025-01-03 10:45:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|26
1735901400000|2025-01-03 10:50:00|549.5|548.9|549.5|548.9|549.6|549|549.3|548.7|9
1735901700000|2025-01-03 10:55:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|12
1735902000000|2025-01-03 11:00:00|549.6|549|549.8|549.2|549.8|549.2|549.5|548.9|4
1735902300000|2025-01-03 11:05:00|549.9|549.3|550|549.4|550.1|549.5|549.8|549.2|18
1735902600000|2025-01-03 11:10:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|29
1735902900000|2025-01-03 11:15:00|550.1|549.5|549.3|548.7|550.1|549.5|549.3|548.7|33
1735903200000|2025-01-03 11:20:00|549.4|548.8|548.9|548.3|549.4|548.8|548.9|548.3|16
1735903500000|2025-01-03 11:25:00|548.8|548.2|548.6|548|549|548.4|548.6|548|72
1735903800000|2025-01-03 11:30:00|548.5|547.9|549|548.4|549.4|548.8|548.5|547.9|60
1735904100000|2025-01-03 11:35:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|1
1735904400000|2025-01-03 11:40:00|549|548.4|548.6|548|549|548.4|548.5|547.9|31
1735904700000|2025-01-03 11:45:00|548.4|547.8|548.4|547.8|548.6|548|548.4|547.8|52
1735905000000|2025-01-03 11:50:00|548.3|547.7|547.9|547.3|548.3|547.7|547.8|547.2|114
1735905300000|2025-01-03 11:55:00|547.8|547.2|547.7|547.1|547.9|547.3|547.7|547.1|137
1735905600000|2025-01-03 12:00:00|547.4|546.8|547.4|546.8|547.7|547.1|547.4|546.8|132
1735905900000|2025-01-03 12:05:00|547.3|546.7|547.4|546.8|547.4|546.8|547.3|546.7|52
1735906200000|2025-01-03 12:10:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|93
1735906500000|2025-01-03 12:15:00|547.2|546.6|546.6|546|547.3|546.7|546.4|545.8|118
1735906800000|2025-01-03 12:20:00|546.7|546.1|546.6|546|546.9|546.3|546|545.4|130
1735907100000|2025-01-03 12:25:00|546.7|546.1|546.7|546.1|547.4|546.8|546.6|546|223
1735907400000|2025-01-03 12:30:00|546.9|546.3|546.9|546.3|547.2|546.6|546.9|546.3|21
1735907700000|2025-01-03 12:35:00|547.1|546.5|547.3|546.7|547.4|546.8|547.1|546.5|115
1735908000000|2025-01-03 12:40:00|547.2|546.6|546.4|545.8|547.2|546.6|546.2|545.6|216
1735908300000|2025-01-03 12:45:00|546.5|545.9|545.9|545.3|546.5|545.9|545.9|545.3|87
1735908600000|2025-01-03 12:50:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|39
1735908900000|2025-01-03 12:55:00|546|545.4|545.9|545.3|546.1|545.5|545.9|545.3|25
1735909200000|2025-01-03 13:00:00|545.7|545.1|545.7|545.1|546.2|545.6|545.7|545.1|129
1735909500000|2025-01-03 13:05:00|545.9|545.3|545.2|544.6|545.9|545.3|544.8|544.2|234
1735909800000|2025-01-03 13:10:00|545|544.4|545.3|544.7|545.3|544.7|545|544.4|39
1735910100000|2025-01-03 13:15:00|545.4|544.8|545.6|545|545.9|545.3|545.2|544.6|117
1735910400000|2025-01-03 13:20:00|545.5|544.9|545.7|545.1|545.8|545.2|545.4|544.8|43
1735910700000|2025-01-03 13:25:00|545.8|545.2|546.5|545.9|546.5|545.9|545.8|545.2|110
1735911000000|2025-01-03 13:30:00|546.4|545.8|545.8|545.2|546.4|545.8|545.5|544.9|244
1735911300000|2025-01-03 13:35:00|545.7|545.1|544.9|544.3|545.8|545.2|544.7|544.1|529
1735911600000|2025-01-03 13:40:00|545|544.4|546.1|545.5|546.5|545.9|544.9|544.3|253
1735914600000|2025-01-03 14:30:00|545.2|544.6|543.5|542.9|547|546.4|543.5|542.9|1262
1735914900000|2025-01-03 14:35:00|543.6|543|544.8|544.2|545.3|544.7|543.3|542.7|394
1735915200000|2025-01-03 14:40:00|544.7|544.1|543.8|543.2|544.8|544.2|543.2|542.6|482
1735915500000|2025-01-03 14:45:00|543.7|543.1|544|543.4|544.9|544.3|543.5|542.9|649
1735915800000|2025-01-03 14:50:00|543.8|543.2|544.3|543.7|544.8|544.2|543.5|542.9|459
1735916100000|2025-01-03 14:55:00|544.2|543.6|543.3|542.7|544.5|543.9|543.2|542.6|402
1735916400000|2025-01-03 15:00:00|543.2|542.6|541.9|541.3|543.3|542.7|541.1|540.5|1942
1735916700000|2025-01-03 15:05:00|541.8|541.2|541|540.4|542.2|541.6|540.9|540.3|656
1735917000000|2025-01-03 15:10:00|541.1|540.5|541.1|540.5|541.4|540.8|540.6|540|630
1735917300000|2025-01-03 15:15:00|541.6|541|540.1|539.5|541.6|541|540.1|539.5|522
1735917600000|2025-01-03 15:20:00|540|539.4|539.6|539|540.6|540|539.6|539|425
1735917900000|2025-01-03 15:25:00|539.8|539.2|539.6|539|540.1|539.5|539.5|538.9|376
1735918200000|2025-01-03 15:30:00|539.7|539.1|537.9|537.3|540.3|539.7|537.8|537.2|1115
1735918500000|2025-01-03 15:35:00|537.8|537.2|537.6|537|538.4|537.8|537.6|537|579
1735918800000|2025-01-03 15:40:00|537.4|536.8|536.6|536|537.4|536.8|536.6|536|639
1735919100000|2025-01-03 15:45:00|536.7|536.1|536.6|536|536.9|536.3|536.5|535.9|532
1735919400000|2025-01-03 15:50:00|536.5|535.9|535.6|535|536.6|536|535.5|534.9|673
1735919700000|2025-01-03 15:55:00|535.7|535.1|536.4|535.8|536.8|536.2|535.4|534.8|816
1735920000000|2025-01-03 16:00:00|536.3|535.7|537.1|536.5|537.4|536.8|536.1|535.5|613
1735920300000|2025-01-03 16:05:00|537|536.4|537.3|536.7|537.4|536.8|536.4|535.8|472
1735920600000|2025-01-03 16:10:00|537.1|536.5|536.9|536.3|537.3|536.7|536.4|535.8|340
1735920900000|2025-01-03 16:15:00|537|536.4|537.9|537.3|538|537.4|537|536.4|562
1735921200000|2025-01-03 16:20:00|537.8|537.2|537.2|536.6|537.8|537.2|537|536.4|200
1735921500000|2025-01-03 16:25:00|537|536.4|536.1|535.5|537.3|536.7|536|535.4|365
1735921800000|2025-01-03 16:30:00|536|535.4|536.1|535.5|536.5|535.9|535.9|535.3|410
1735922100000|2025-01-03 16:35:00|536|535.4|536.1|535.5|536.4|535.8|535.9|535.3|170
1735922400000|2025-01-03 16:40:00|536|535.4|536.1|535.5|536.1|535.5|536|535.4|124
1735922700000|2025-01-03 16:45:00|536|535.4|535.3|534.7|536.1|535.5|535.3|534.7|322
1735923000000|2025-01-03 16:50:00|535.1|534.5|534.4|533.8|535.1|534.5|534.3|533.7|583
1735923300000|2025-01-03 16:55:00|534.3|533.7|534.5|533.9|535.1|534.5|534.1|533.5|309
1735923600000|2025-01-03 17:00:00|534.4|533.8|534.1|533.5|534.6|534|534.1|533.5|382
1735923900000|2025-01-03 17:05:00|534.4|533.8|534.3|533.7|534.8|534.2|534.1|533.5|385
1735924200000|2025-01-03 17:10:00|534.2|533.6|534.1|533.5|534.4|533.8|534.1|533.5|340
1735924500000|2025-01-03 17:15:00|534.3|533.7|534.1|533.5|534.6|534|533.9|533.3|655
1735924800000|2025-01-03 17:20:00|534.3|533.7|534.3|533.7|534.8|534.2|534.1|533.5|271
1735925100000|2025-01-03 17:25:00|534.1|533.5|534.9|534.3|535.3|534.7|534.1|533.5|619
1735925400000|2025-01-03 17:30:00|535|534.4|534.9|534.3|535.3|534.7|534.9|534.3|312
1735925700000|2025-01-03 17:35:00|535.1|534.5|534.9|534.3|535.2|534.6|534.9|534.3|171
1735926000000|2025-01-03 17:40:00|534.8|534.2|534.6|534|535.1|534.5|534.4|533.8|280
1735926300000|2025-01-03 17:45:00|534.4|533.8|534.1|533.5|534.6|534|534.1|533.5|302
1735926600000|2025-01-03 17:50:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|221
1735926900000|2025-01-03 17:55:00|534.3|533.7|534.1|533.5|534.6|534|534.1|533.5|270
1735927200000|2025-01-03 18:00:00|533.9|533.3|534.1|533.5|534.6|534|533.9|533.3|177
1735927500000|2025-01-03 18:05:00|534.3|533.7|534.3|533.7|534.5|533.9|534.1|533.5|211
1735927800000|2025-01-03 18:10:00|534.2|533.6|533.4|532.8|534.3|533.7|533.4|532.8|235
1735928100000|2025-01-03 18:15:00|533.5|532.9|533.9|533.3|533.9|533.3|533.1|532.5|575
1735928400000|2025-01-03 18:20:00|533.8|533.2|533.7|533.1|534.1|533.5|533.6|533|645
1735928700000|2025-01-03 18:25:00|533.6|533|534.4|533.8|534.6|534|533.6|533|311
1735929000000|2025-01-03 18:30:00|534.3|533.7|534.1|533.5|534.4|533.8|534.1|533.5|173
1735929300000|2025-01-03 18:35:00|534.3|533.7|534.4|533.8|534.8|534.2|534.1|533.5|187
1735929600000|2025-01-03 18:40:00|534.2|533.6|534.1|533.5|534.4|533.8|534.1|533.5|298
1735929900000|2025-01-03 18:45:00|534.2|533.6|535.5|534.9|535.7|535.1|533.7|533.1|750
1735930200000|2025-01-03 18:50:00|535.4|534.8|535|534.4|536|535.4|535|534.4|366
1735930500000|2025-01-03 18:55:00|534.8|534.2|535|534.4|535.2|534.6|534.8|534.2|126
1735930800000|2025-01-03 19:00:00|534.9|534.3|534.8|534.2|534.9|534.3|534.3|533.7|620
1735931100000|2025-01-03 19:05:00|534.9|534.3|535.2|534.6|535.5|534.9|534.9|534.3|490
1735931400000|2025-01-03 19:10:00|535|534.4|534.3|533.7|535|534.4|534.2|533.6|2776
1735931700000|2025-01-03 19:15:00|534.4|533.8|533.8|533.2|534.5|533.9|533.7|533.1|1086
1736125200000|2025-01-06 01:00:00|536|535.4|538.5|537.9|539|538.4|536|535.4|965
1736125500000|2025-01-06 01:05:00|538.7|538.1|539.1|538.5|539.2|538.6|538.7|538.1|172
1736125800000|2025-01-06 01:10:00|539.2|538.6|539.2|538.6|539.6|539|539.2|538.6|129
1736126100000|2025-01-06 01:15:00|539.3|538.7|538.5|537.9|539.3|538.7|538.5|537.9|82
1736126400000|2025-01-06 01:20:00|538.6|538|538.8|538.2|539.1|538.5|538.5|537.9|55
1736126700000|2025-01-06 01:25:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|34
1736127000000|2025-01-06 01:30:00|538.9|538.3|538.8|538.2|539|538.4|538.7|538.1|21
1736127300000|2025-01-06 01:35:00|538.7|538.1|539.3|538.7|539.5|538.9|538.7|538.1|63
1736127600000|2025-01-06 01:40:00|539.4|538.8|539.2|538.6|539.4|538.8|539|538.4|35
1736127900000|2025-01-06 01:45:00|539.3|538.7|539.3|538.7|539.5|538.9|539.2|538.6|16
1736128200000|2025-01-06 01:50:00|539.2|538.6|539|538.4|539.3|538.7|539|538.4|12
1736128500000|2025-01-06 01:55:00|539.1|538.5|539|538.4|539.2|538.6|539|538.4|27
1736128800000|2025-01-06 02:00:00|539.2|538.6|539.1|538.5|539.2|538.6|539|538.4|26
1736129100000|2025-01-06 02:05:00|539|538.4|539|538.4|539.1|538.5|539|538.4|31
1736129400000|2025-01-06 02:10:00|538.9|538.3|538.6|538|538.9|538.3|538.5|537.9|43
1736129700000|2025-01-06 02:15:00|538.5|537.9|538.5|537.9|538.7|538.1|538.3|537.7|22
1736130000000|2025-01-06 02:20:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|2
1736130300000|2025-01-06 02:25:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|20
1736130600000|2025-01-06 02:30:00|538.9|538.3|538.7|538.1|538.9|538.3|538.5|537.9|28
1736130900000|2025-01-06 02:35:00|538.5|537.9|538.8|538.2|538.8|538.2|538.5|537.9|23
1736131200000|2025-01-06 02:40:00|538.9|538.3|538.7|538.1|539|538.4|538.7|538.1|11
1736131500000|2025-01-06 02:45:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|18
1736131800000|2025-01-06 02:50:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|32
1736132100000|2025-01-06 02:55:00|538.4|537.8|538.3|537.7|538.4|537.8|538.2|537.6|12
1736132400000|2025-01-06 03:00:00|538.4|537.8|538.2|537.6|538.4|537.8|538.2|537.6|9
1736132700000|2025-01-06 03:05:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|9
1736133000000|2025-01-06 03:10:00|538.4|537.8|538.1|537.5|538.4|537.8|538.1|537.5|38
1736133300000|2025-01-06 03:15:00|538.2|537.6|538.2|537.6|538.2|537.6|538.2|537.6|7
1736133600000|2025-01-06 03:20:00|538.3|537.7|538.2|537.6|538.3|537.7|538.1|537.5|8
1736133900000|2025-01-06 03:25:00|538|537.4|538|537.4|538|537.4|538|537.4|14
1736134200000|2025-01-06 03:30:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|2
1736134500000|2025-01-06 03:35:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|2
1736134800000|2025-01-06 03:40:00|538.2|537.6|538.2|537.6|538.3|537.7|538.2|537.6|8
1736135100000|2025-01-06 03:45:00|538.3|537.7|538.3|537.7|538.3|537.7|538.2|537.6|1
1736135400000|2025-01-06 03:50:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|6
1736135700000|2025-01-06 03:55:00|538.4|537.8|538.2|537.6|538.4|537.8|538.2|537.6|9
1736136000000|2025-01-06 04:00:00|538.1|537.5|538.1|537.5|538.2|537.6|538.1|537.5|14
1736136300000|2025-01-06 04:05:00|538|537.4|538|537.4|538|537.4|538|537.4|7
1736136600000|2025-01-06 04:10:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|6
1736136900000|2025-01-06 04:15:00|538.2|537.6|538.1|537.5|538.3|537.7|538|537.4|4
1736137200000|2025-01-06 04:20:00|538.2|537.6|538.1|537.5|538.2|537.6|538.1|537.5|0
1736137500000|2025-01-06 04:25:00|538.2|537.6|538.1|537.5|538.2|537.6|538.1|537.5|1
1736137800000|2025-01-06 04:30:00|538.2|537.6|538.1|537.5|538.2|537.6|538.1|537.5|15
1736138100000|2025-01-06 04:35:00|538.2|537.6|538.2|537.6|538.2|537.6|538.2|537.6|1
1736138400000|2025-01-06 04:40:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|11
1736138700000|2025-01-06 04:45:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|3
1736139000000|2025-01-06 04:50:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|20
1736139300000|2025-01-06 04:55:00|||||||||12
1736139600000|2025-01-06 05:00:00|||||||||5
1736139900000|2025-01-06 05:05:00|||||||||2
1736140200000|2025-01-06 05:10:00|538.1|537.5|537.8|537.2|538.1|537.5|537.6|537|33
1736140500000|2025-01-06 05:15:00|||||||||1
1736140800000|2025-01-06 05:20:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|10
1736141100000|2025-01-06 05:25:00|||||||||3
1736141400000|2025-01-06 05:30:00|537.7|537.1|537.6|537|537.7|537.1|537.5|536.9|19
1736141700000|2025-01-06 05:35:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|2
1736142000000|2025-01-06 05:40:00|537.5|536.9|537.5|536.9|537.6|537|537.5|536.9|5
1736142300000|2025-01-06 05:45:00|537.6|537|537.6|537|537.6|537|537.5|536.9|2
1736142600000|2025-01-06 05:50:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|10
1736142900000|2025-01-06 05:55:00|||||||||4
1736143200000|2025-01-06 06:00:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|3
1736143500000|2025-01-06 06:05:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|7
1736143800000|2025-01-06 06:10:00|||||||||1
1736144100000|2025-01-06 06:15:00|537.4|536.8|537.5|536.9|537.6|537|537.4|536.8|5
1736144400000|2025-01-06 06:20:00|537.6|537|537.3|536.7|537.6|537|537.3|536.7|7
1736144700000|2025-01-06 06:25:00|537.5|536.9|537.5|536.9|537.6|537|537.5|536.9|62
1736145000000|2025-01-06 06:30:00|537.6|537|537.4|536.8|537.6|537|537.4|536.8|18
1736145300000|2025-01-06 06:35:00|537.3|536.7|537.4|536.8|537.5|536.9|537.3|536.7|13
1736145600000|2025-01-06 06:40:00|537.5|536.9|537.8|537.2|537.8|537.2|537.5|536.9|17
1736145900000|2025-01-06 06:45:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|5
1736146200000|2025-01-06 06:50:00|537.6|537|537.3|536.7|537.6|537|537.1|536.5|38
1736146500000|2025-01-06 06:55:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|6
1736146800000|2025-01-06 07:00:00|||||||||10
1736147100000|2025-01-06 07:05:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|3
1736147400000|2025-01-06 07:10:00|||||||||1
1736147700000|2025-01-06 07:15:00|||||||||4
1736148000000|2025-01-06 07:20:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|13
1736148300000|2025-01-06 07:25:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|12
1736148600000|2025-01-06 07:30:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|13
1736148900000|2025-01-06 07:35:00|537.6|537|537.6|537|537.6|537|537.5|536.9|11
1736149200000|2025-01-06 07:40:00|537.7|537.1|537.8|537.2|537.8|537.2|537.7|537.1|5
1736149500000|2025-01-06 07:45:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|12
1736149800000|2025-01-06 07:50:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|28
1736150100000|2025-01-06 07:55:00|537.9|537.3|537.5|536.9|537.9|537.3|537.5|536.9|33
1736150400000|2025-01-06 08:00:00|537.6|537|537.7|537.1|537.8|537.2|537.5|536.9|57
1736150700000|2025-01-06 08:05:00|537.8|537.2|537.7|537.1|537.8|537.2|537.5|536.9|19
1736151000000|2025-01-06 08:10:00|537.6|537|537.8|537.2|537.8|537.2|537.5|536.9|36
1736151300000|2025-01-06 08:15:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|9
1736151600000|2025-01-06 08:20:00|537.9|537.3|538.2|537.6|538.3|537.7|537.8|537.2|46
1736151900000|2025-01-06 08:25:00|538.3|537.7|538.3|537.7|538.3|537.7|538|537.4|10
1736152200000|2025-01-06 08:30:00|538.4|537.8|538.8|538.2|538.8|538.2|538.4|537.8|29
1736152500000|2025-01-06 08:35:00|538.6|538|538|537.4|538.6|538|537.9|537.3|29
1736152800000|2025-01-06 08:40:00|538.1|537.5|538|537.4|538.1|537.5|537.8|537.2|46
1736153100000|2025-01-06 08:45:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|8
1736153400000|2025-01-06 08:50:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|26
1736153700000|2025-01-06 08:55:00|538.5|537.9|538.5|537.9|538.5|537.9|538.3|537.7|53
1736154000000|2025-01-06 09:00:00|538.3|537.7|538.3|537.7|538.5|537.9|538.3|537.7|38
1736154300000|2025-01-06 09:05:00|538.5|537.9|539.5|538.9|539.5|538.9|538.4|537.8|234
1736154600000|2025-01-06 09:10:00|539.3|538.7|539.5|538.9|539.5|538.9|539.1|538.5|28
1736154900000|2025-01-06 09:15:00|539.8|539.2|540|539.4|540|539.4|539.5|538.9|59
1736155200000|2025-01-06 09:20:00|||||||||19
1736155500000|2025-01-06 09:25:00|540.1|539.5|540|539.4|540.1|539.5|540|539.4|17
1736155800000|2025-01-06 09:30:00|539.9|539.3|539.8|539.2|539.9|539.3|539.8|539.2|49
1736156100000|2025-01-06 09:35:00|540|539.4|540|539.4|540|539.4|539.8|539.2|13
1736156400000|2025-01-06 09:40:00|540.1|539.5|540.6|540|540.6|540|540|539.4|89
1736156700000|2025-01-06 09:45:00|540.5|539.9|539.3|538.7|540.5|539.9|539.1|538.5|157
1736157000000|2025-01-06 09:50:00|539.6|539|539.8|539.2|540|539.4|539.5|538.9|55
1736157300000|2025-01-06 09:55:00|539.6|539|538.8|538.2|539.6|539|538.8|538.2|51
1736157600000|2025-01-06 10:00:00|538.6|538|539|538.4|539|538.4|538.6|538|122
1736157900000|2025-01-06 10:05:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|37
1736158200000|2025-01-06 10:10:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|15
1736158500000|2025-01-06 10:15:00|539|538.4|538.9|538.3|539.3|538.7|538.9|538.3|44
1736158800000|2025-01-06 10:20:00|539|538.4|538.5|537.9|539|538.4|538.3|537.7|175
1736159100000|2025-01-06 10:25:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|62
1736159400000|2025-01-06 10:30:00|538.6|538|539|538.4|539.1|538.5|538.5|537.9|119
1736159700000|2025-01-06 10:35:00|538.8|538.2|539|538.4|539|538.4|538.8|538.2|5
1736160000000|2025-01-06 10:40:00|539.3|538.7|539.3|538.7|539.4|538.8|539.1|538.5|76
1736160300000|2025-01-06 10:45:00|539.4|538.8|539.3|538.7|539.4|538.8|539.3|538.7|106
1736160600000|2025-01-06 10:50:00|539.4|538.8|539|538.4|539.4|538.8|539|538.4|40
1736160900000|2025-01-06 10:55:00|539.1|538.5|539|538.4|539.1|538.5|538.8|538.2|83
1736161200000|2025-01-06 11:00:00|538.9|538.3|538.8|538.2|538.9|538.3|538.5|537.9|33
1736161500000|2025-01-06 11:05:00|539|538.4|539.3|538.7|539.3|538.7|539|538.4|54
1736161800000|2025-01-06 11:10:00|539.5|538.9|539.5|538.9|539.6|539|539.3|538.7|32
1736162100000|2025-01-06 11:15:00|539.6|539|539.5|538.9|540|539.4|539.3|538.7|162
1736162400000|2025-01-06 11:20:00|539.7|539.1|540|539.4|540.3|539.7|539.5|538.9|145
1736162700000|2025-01-06 11:25:00|540.2|539.6|540.2|539.6|540.3|539.7|540|539.4|72
1736163000000|2025-01-06 11:30:00|540.3|539.7|540.7|540.1|541.2|540.6|540.2|539.6|137
1736163300000|2025-01-06 11:35:00|540.9|540.3|540.9|540.3|541|540.4|540.7|540.1|86
1736163600000|2025-01-06 11:40:00|540.8|540.2|541|540.4|541|540.4|540.7|540.1|72
1736163900000|2025-01-06 11:45:00|541.2|540.6|541|540.4|541.3|540.7|541|540.4|190
1736164200000|2025-01-06 11:50:00|541.2|540.6|541.5|540.9|541.8|541.2|541|540.4|208
1736164500000|2025-01-06 11:55:00|541.7|541.1|541.3|540.7|541.8|541.2|541.2|540.6|140
1736164800000|2025-01-06 12:00:00|541.2|540.6|540.3|539.7|541.2|540.6|540.2|539.6|161
1736165100000|2025-01-06 12:05:00|540.2|539.6|540.7|540.1|540.8|540.2|540.2|539.6|37
1736165400000|2025-01-06 12:10:00|540.8|540.2|540.9|540.3|541|540.4|540.7|540.1|70
1736165700000|2025-01-06 12:15:00|541|540.4|540.9|540.3|541|540.4|540.9|540.3|16
1736166000000|2025-01-06 12:20:00|540.8|540.2|540.7|540.1|540.9|540.3|540.5|539.9|40
1736166300000|2025-01-06 12:25:00|540.8|540.2|540.9|540.3|541|540.4|540.7|540.1|19
1736166600000|2025-01-06 12:30:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|32
1736166900000|2025-01-06 12:35:00|540.3|539.7|540.9|540.3|540.9|540.3|540.3|539.7|58
1736167200000|2025-01-06 12:40:00|540.7|540.1|540.7|540.1|540.7|540.1|540.6|540|26
1736167500000|2025-01-06 12:45:00|540.9|540.3|541.2|540.6|541.6|541|540.9|540.3|51
1736167800000|2025-01-06 12:50:00|541.1|540.5|541.7|541.1|541.7|541.1|541|540.4|35
1736168100000|2025-01-06 12:55:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|33
1736168400000|2025-01-06 13:00:00|541.8|541.2|542.4|541.8|542.5|541.9|541.7|541.1|143
1736168700000|2025-01-06 13:05:00|542.5|541.9|542.9|542.3|542.9|542.3|542.4|541.8|341
1736169000000|2025-01-06 13:10:00|543|542.4|542.5|541.9|543.2|542.6|542.2|541.6|373
1736169300000|2025-01-06 13:15:00|542.6|542|543.2|542.6|543.4|542.8|542.6|542|92
1736169600000|2025-01-06 13:20:00|543.1|542.5|543.1|542.5|543.2|542.6|543.1|542.5|147
1736169900000|2025-01-06 13:25:00|543.2|542.6|543.2|542.6|543.7|543.1|543.1|542.5|191
1736170200000|2025-01-06 13:30:00|543.4|542.8|543.2|542.6|543.4|542.8|542.9|542.3|184
1736170500000|2025-01-06 13:35:00|543|542.4|543.1|542.5|543.2|542.6|542.7|542.1|169
1736170800000|2025-01-06 13:40:00|543.2|542.6|543.1|542.5|543.4|542.8|542.9|542.3|167
1736173800000|2025-01-06 14:30:00|542.5|541.9|544.8|544.2|545.2|544.6|541.2|540.6|1637
1736174100000|2025-01-06 14:35:00|544.7|544.1|543.4|542.8|545.1|544.5|543.3|542.7|1535
1736174400000|2025-01-06 14:40:00|543.3|542.7|544.2|543.6|544.4|543.8|543.3|542.7|771
1736174700000|2025-01-06 14:45:00|544.4|543.8|547.6|547|547.7|547.1|544.2|543.6|1591
1736175000000|2025-01-06 14:50:00|547.7|547.1|547.9|547.3|548.2|547.6|547.1|546.5|594
1736175300000|2025-01-06 14:55:00|547.8|547.2|547.4|546.8|547.9|547.3|547.2|546.6|547
1736175600000|2025-01-06 15:00:00|547.6|547|548.4|547.8|548.4|547.8|547.4|546.8|572
1736175900000|2025-01-06 15:05:00|548.6|548|547.4|546.8|549.2|548.6|547.4|546.8|1656
1736176200000|2025-01-06 15:10:00|547.3|546.7|548|547.4|548.5|547.9|547.2|546.6|524
1736176500000|2025-01-06 15:15:00|547.9|547.3|547.7|547.1|548|547.4|547.2|546.6|527
1736176800000|2025-01-06 15:20:00|547.6|547|547.5|546.9|548|547.4|547.2|546.6|228
1736177100000|2025-01-06 15:25:00|547.4|546.8|548.4|547.8|548.4|547.8|547.4|546.8|461
1736177400000|2025-01-06 15:30:00|548.7|548.1|548.7|548.1|549.1|548.5|548.4|547.8|398
1736177700000|2025-01-06 15:35:00|548.8|548.2|548.9|548.3|549.3|548.7|548.8|548.2|224
1736178000000|2025-01-06 15:40:00|548.8|548.2|548.4|547.8|549.1|548.5|548.2|547.6|434
1736178300000|2025-01-06 15:45:00|548.5|547.9|548.4|547.8|548.7|548.1|547.9|547.3|447
1736178600000|2025-01-06 15:50:00|548.6|548|548.4|547.8|548.9|548.3|548.1|547.5|297
1736178900000|2025-01-06 15:55:00|548.3|547.7|547.4|546.8|548.4|547.8|547.3|546.7|465
1736179200000|2025-01-06 16:00:00|547.3|546.7|546.4|545.8|547.4|546.8|546.1|545.5|500
1736179500000|2025-01-06 16:05:00|546.6|546|546.9|546.3|547.4|546.8|546.6|546|384
1736179800000|2025-01-06 16:10:00|546.8|546.2|547.1|546.5|547.1|546.5|546.2|545.6|404
1736180100000|2025-01-06 16:15:00|546.9|546.3|546.1|545.5|546.9|546.3|546.1|545.5|128
1736180400000|2025-01-06 16:20:00|546.2|545.6|546.6|546|546.7|546.1|545.9|545.3|181
1736180700000|2025-01-06 16:25:00|546.7|546.1|546.9|546.3|547.2|546.6|546.7|546.1|237
1736181000000|2025-01-06 16:30:00|546.8|546.2|547.8|547.2|547.9|547.3|546.8|546.2|216
1736181300000|2025-01-06 16:35:00|547.9|547.3|547.3|546.7|547.9|547.3|547.2|546.6|410
1736181600000|2025-01-06 16:40:00|547.4|546.8|547.3|546.7|547.7|547.1|547.2|546.6|155
1736181900000|2025-01-06 16:45:00|547.4|546.8|546.8|546.2|547.4|546.8|546.6|546|278
1736182200000|2025-01-06 16:50:00|546.9|546.3|546.3|545.7|546.9|546.3|546.2|545.6|340
1736182500000|2025-01-06 16:55:00|546.4|545.8|546.6|546|546.7|546.1|546.1|545.5|219
1736182800000|2025-01-06 17:00:00|546.5|545.9|545.7|545.1|546.6|546|545.6|545|189
1736183100000|2025-01-06 17:05:00|545.8|545.2|546.1|545.5|546.1|545.5|545.6|545|124
1736183400000|2025-01-06 17:10:00|546|545.4|545.6|545|546.2|545.6|545.5|544.9|207
1736183700000|2025-01-06 17:15:00|545.5|544.9|545.9|545.3|545.9|545.3|545.5|544.9|113
1736184000000|2025-01-06 17:20:00|546|545.4|545.9|545.3|546.1|545.5|545.5|544.9|355
1736184300000|2025-01-06 17:25:00|545.8|545.2|546|545.4|546.5|545.9|545.7|545.1|375
1736184600000|2025-01-06 17:30:00|545.9|545.3|545.9|545.3|546.1|545.5|545.8|545.2|61
1736184900000|2025-01-06 17:35:00|546|545.4|545.6|545|546.1|545.5|545.6|545|114
1736185200000|2025-01-06 17:40:00|545.5|544.9|546.1|545.5|546.4|545.8|545.5|544.9|212
1736185500000|2025-01-06 17:45:00|546.2|545.6|546.8|546.2|546.9|546.3|546.2|545.6|298
1736185800000|2025-01-06 17:50:00|546.9|546.3|547.1|546.5|547.2|546.6|546.8|546.2|196
1736186100000|2025-01-06 17:55:00|547.3|546.7|547.7|547.1|547.7|547.1|547.3|546.7|153
1736186400000|2025-01-06 18:00:00|547.6|547|547.3|546.7|547.7|547.1|547.3|546.7|155
1736186700000|2025-01-06 18:05:00|547.4|546.8|547.6|547|547.8|547.2|547.4|546.8|266
1736187000000|2025-01-06 18:10:00|547.5|546.9|547.2|546.6|547.6|547|547.1|546.5|206
1736187300000|2025-01-06 18:15:00|547.3|546.7|547.6|547|547.6|547|547.1|546.5|134
1736187600000|2025-01-06 18:20:00|547.7|547.1|547.6|547|547.9|547.3|547.5|546.9|175
1736187900000|2025-01-06 18:25:00|547.7|547.1|547.9|547.3|548.1|547.5|547.7|547.1|186
1736188200000|2025-01-06 18:30:00|547.8|547.2|548|547.4|548.1|547.5|547.8|547.2|125
1736188500000|2025-01-06 18:35:00|548.1|547.5|547.4|546.8|548.2|547.6|547.2|546.6|229
1736188800000|2025-01-06 18:40:00|547.5|546.9|547.2|546.6|547.5|546.9|547.1|546.5|100
1736189100000|2025-01-06 18:45:00|547|546.4|546.7|546.1|547.1|546.5|546.2|545.6|533
1736189400000|2025-01-06 18:50:00|547|546.4|547.2|546.6|547.3|546.7|547|546.4|196
1736189700000|2025-01-06 18:55:00|547.3|546.7|546.8|546.2|547.5|546.9|546.8|546.2|142
1736190000000|2025-01-06 19:00:00|547|546.4|546.8|546.2|547.2|546.6|546.7|546.1|332
1736190300000|2025-01-06 19:05:00|546.9|546.3|546.5|545.9|547|546.4|546|545.4|597
1736190600000|2025-01-06 19:10:00|546.6|546|546.4|545.8|546.7|546.1|545.8|545.2|2514
1736190900000|2025-01-06 19:15:00|546.7|546.1|545.9|545.3|547.1|546.5|545.7|545.1|1250
1736211600000|2025-01-07 01:00:00|545|544.4|542|541.4|545.7|545.1|541.7|541.1|257
1736211900000|2025-01-07 01:05:00|541.7|541.1|541.9|541.3|542.5|541.9|541.4|540.8|245
1736212200000|2025-01-07 01:10:00|542|541.4|542.1|541.5|542.5|541.9|541.6|541|106
1736212500000|2025-01-07 01:15:00|542.2|541.6|542.4|541.8|542.5|541.9|542|541.4|59
1736212800000|2025-01-07 01:20:00|542.5|541.9|542.2|541.6|542.7|542.1|542|541.4|30
1736213100000|2025-01-07 01:25:00|542.1|541.5|541.6|541|542.1|541.5|541.5|540.9|74
1736213400000|2025-01-07 01:30:00|541.5|540.9|542.1|541.5|542.2|541.6|541.5|540.9|26
1736213700000|2025-01-07 01:35:00|542|541.4|542|541.4|542.2|541.6|541.9|541.3|8
1736214000000|2025-01-07 01:40:00|542.1|541.5|542.4|541.8|542.7|542.1|542|541.4|134
1736214300000|2025-01-07 01:45:00|542.3|541.7|542.4|541.8|542.6|542|542.2|541.6|66
1736214600000|2025-01-07 01:50:00|542.3|541.7|542.9|542.3|542.9|542.3|542.2|541.6|40
1736214900000|2025-01-07 01:55:00|542.7|542.1|542.6|542|542.9|542.3|542.5|541.9|29
1736215200000|2025-01-07 02:00:00|542.5|541.9|542.4|541.8|542.6|542|542.2|541.6|39
1736215500000|2025-01-07 02:05:00|542.3|541.7|542.4|541.8|542.4|541.8|542.2|541.6|15
1736215800000|2025-01-07 02:10:00|542.3|541.7|542.1|541.5|542.4|541.8|542.1|541.5|16
1736216100000|2025-01-07 02:15:00|||||||||11
1736216400000|2025-01-07 02:20:00|541.9|541.3|541.6|541|541.9|541.3|541.6|541|24
1736216700000|2025-01-07 02:25:00|541.9|541.3|541.6|541|541.9|541.3|541.6|541|38
1736217000000|2025-01-07 02:30:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|33
1736217300000|2025-01-07 02:35:00|541.7|541.1|541.8|541.2|542.1|541.5|541.6|541|19
1736217600000|2025-01-07 02:40:00|541.9|541.3|542.1|541.5|542.1|541.5|541.8|541.2|16
1736217900000|2025-01-07 02:45:00|542.3|541.7|542.6|542|542.9|542.3|542.2|541.6|201
1736218200000|2025-01-07 02:50:00|542.8|542.2|543|542.4|543.3|542.7|542.6|542|95
1736218500000|2025-01-07 02:55:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|53
1736218800000|2025-01-07 03:00:00|542.7|542.1|542.6|542|542.7|542.1|542.5|541.9|2
1736219100000|2025-01-07 03:05:00|542.4|541.8|542.5|541.9|542.6|542|542.4|541.8|27
1736219400000|2025-01-07 03:10:00|542.4|541.8|542.4|541.8|542.4|541.8|542.3|541.7|5
1736219700000|2025-01-07 03:15:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|0
1736220300000|2025-01-07 03:25:00|542.2|541.6|542.2|541.6|542.4|541.8|542.2|541.6|2
1736220600000|2025-01-07 03:30:00|542.3|541.7|542.3|541.7|542.3|541.7|542.2|541.6|0
1736220900000|2025-01-07 03:35:00|542.4|541.8|542.4|541.8|542.4|541.8|542.3|541.7|3
1736221200000|2025-01-07 03:40:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|2
1736221500000|2025-01-07 03:45:00|||||||||1
1736221800000|2025-01-07 03:50:00|||||||||18
1736222100000|2025-01-07 03:55:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|17
1736222400000|2025-01-07 04:00:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|5
1736222700000|2025-01-07 04:05:00|||||||||2
1736223000000|2025-01-07 04:10:00|||||||||1
1736223600000|2025-01-07 04:20:00|||||||||3
1736223900000|2025-01-07 04:25:00|||||||||16
1736224200000|2025-01-07 04:30:00|||||||||2
1736224500000|2025-01-07 04:35:00|||||||||5
1736224800000|2025-01-07 04:40:00|||||||||6
1736225400000|2025-01-07 04:50:00|||||||||4
1736225700000|2025-01-07 04:55:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|10
1736226000000|2025-01-07 05:00:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|5
1736226300000|2025-01-07 05:05:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|42
1736226600000|2025-01-07 05:10:00|541.9|541.3|541.9|541.3|542.1|541.5|541.9|541.3|14
1736226900000|2025-01-07 05:15:00|542|541.4|542.1|541.5|542.1|541.5|542|541.4|0
1736227200000|2025-01-07 05:20:00|542|541.4|542.1|541.5|542.1|541.5|542|541.4|7
1736227500000|2025-01-07 05:25:00|||||||||18
1736227800000|2025-01-07 05:30:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|14
1736228100000|2025-01-07 05:35:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|6
1736228400000|2025-01-07 05:40:00|||||||||2
1736228700000|2025-01-07 05:45:00|||||||||10
1736229000000|2025-01-07 05:50:00|||||||||1
1736229300000|2025-01-07 05:55:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|10
1736229600000|2025-01-07 06:00:00|||||||||3
1736229900000|2025-01-07 06:05:00|||||||||13
1736230200000|2025-01-07 06:10:00|||||||||2
1736230500000|2025-01-07 06:15:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|70
1736230800000|2025-01-07 06:20:00|541.8|541.2|541.6|541|541.9|541.3|541.5|540.9|14
1736231100000|2025-01-07 06:25:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|10
1736231400000|2025-01-07 06:30:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|2
1736231700000|2025-01-07 06:35:00|541.7|541.1|541.6|541|541.9|541.3|541.6|541|19
1736232000000|2025-01-07 06:40:00|541.8|541.2|541.9|541.3|541.9|541.3|541.6|541|14
1736232300000|2025-01-07 06:45:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|10
1736232600000|2025-01-07 06:50:00|541.9|541.3|541.9|541.3|541.9|541.3|541.8|541.2|17
1736232900000|2025-01-07 06:55:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|1
1736233200000|2025-01-07 07:00:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|4
1736233500000|2025-01-07 07:05:00|541.8|541.2|542.6|542|542.6|542|541.8|541.2|44
1736233800000|2025-01-07 07:10:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|23
1736234100000|2025-01-07 07:15:00|||||||||4
1736234400000|2025-01-07 07:20:00|||||||||4
1736234700000|2025-01-07 07:25:00|542.5|541.9|542.6|542|542.6|542|542.3|541.7|51
1736235000000|2025-01-07 07:30:00|||||||||4
1736235300000|2025-01-07 07:35:00|||||||||5
1736235600000|2025-01-07 07:40:00|542.4|541.8|542.4|541.8|542.6|542|542.1|541.5|71
1736235900000|2025-01-07 07:45:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|32
1736236200000|2025-01-07 07:50:00|542.1|541.5|542.1|541.5|542.3|541.7|542.1|541.5|6
1736236500000|2025-01-07 07:55:00|542.4|541.8|541.9|541.3|542.4|541.8|541.9|541.3|22
1736236800000|2025-01-07 08:00:00|541.8|541.2|541.4|540.8|541.8|541.2|541.3|540.7|29
1736237100000|2025-01-07 08:05:00|541.6|541|541.3|540.7|541.6|541|541.1|540.5|179
1736237400000|2025-01-07 08:10:00|541.4|540.8|541.5|540.9|541.7|541.1|541.3|540.7|58
1736237700000|2025-01-07 08:15:00|541.4|540.8|541.5|540.9|541.5|540.9|541.2|540.6|20
1736238000000|2025-01-07 08:20:00|541.8|541.2|542.5|541.9|542.5|541.9|541.7|541.1|106
1736238300000|2025-01-07 08:25:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|5
1736238600000|2025-01-07 08:30:00|542.8|542.2|542.5|541.9|542.8|542.2|542.5|541.9|10
1736238900000|2025-01-07 08:35:00|542.7|542.1|541.8|541.2|542.7|542.1|541.8|541.2|46
1736239200000|2025-01-07 08:40:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|37
1736239500000|2025-01-07 08:45:00|541.7|541.1|541.7|541.1|541.8|541.2|541.5|540.9|22
1736239800000|2025-01-07 08:50:00|541.6|541|541.3|540.7|541.6|541|541.2|540.6|8
1736240100000|2025-01-07 08:55:00|||||||||23
1736240400000|2025-01-07 09:00:00|541.2|540.6|541.5|540.9|541.8|541.2|541.2|540.6|219
1736240700000|2025-01-07 09:05:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|12
1736241000000|2025-01-07 09:10:00|||||||||10
1736241300000|2025-01-07 09:15:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|10
1736241600000|2025-01-07 09:20:00|541.7|541.1|542.3|541.7|542.3|541.7|541.7|541.1|44
1736241900000|2025-01-07 09:25:00|542.2|541.6|542|541.4|542.3|541.7|541.8|541.2|8
1736242200000|2025-01-07 09:30:00|542.3|541.7|543.5|542.9|543.5|542.9|542.3|541.7|162
1736242500000|2025-01-07 09:35:00|543.6|543|544|543.4|544|543.4|543.5|542.9|74
1736242800000|2025-01-07 09:40:00|543.9|543.3|543|542.4|544|543.4|543|542.4|58
1736243100000|2025-01-07 09:45:00|543.1|542.5|543|542.4|543.3|542.7|542.8|542.2|126
1736243400000|2025-01-07 09:50:00|543.1|542.5|543.8|543.2|544|543.4|543.1|542.5|121
1736243700000|2025-01-07 09:55:00|543.6|543|543.5|542.9|543.8|543.2|543.2|542.6|36
1736244000000|2025-01-07 10:00:00|543.4|542.8|542.8|542.2|543.4|542.8|542.8|542.2|19
1736244300000|2025-01-07 10:05:00|542.5|541.9|542.1|541.5|542.5|541.9|542|541.4|99
1736244600000|2025-01-07 10:10:00|542|541.4|542|541.4|542|541.4|541.8|541.2|17
1736244900000|2025-01-07 10:15:00|542.2|541.6|542.8|542.2|542.8|542.2|542.1|541.5|137
1736245200000|2025-01-07 10:20:00|542.7|542.1|542.8|542.2|542.8|542.2|542.2|541.6|44
1736245500000|2025-01-07 10:25:00|542.9|542.3|543.8|543.2|543.8|543.2|542.9|542.3|28
1736245800000|2025-01-07 10:30:00|544|543.4|544|543.4|544.4|543.8|543.5|542.9|83
1736246100000|2025-01-07 10:35:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|37
1736246400000|2025-01-07 10:40:00|544.1|543.5|544|543.4|544.5|543.9|543.9|543.3|117
1736246700000|2025-01-07 10:45:00|544.1|543.5|544.5|543.9|544.6|544|544|543.4|70
1736247000000|2025-01-07 10:50:00|544.6|544|545|544.4|545|544.4|544.6|544|260
1736247300000|2025-01-07 10:55:00|545.3|544.7|545.3|544.7|545.5|544.9|545|544.4|182
1736247600000|2025-01-07 11:00:00|545.4|544.8|545.8|545.2|545.8|545.2|545.4|544.8|85
1736247900000|2025-01-07 11:05:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|51
1736248200000|2025-01-07 11:10:00|545.3|544.7|545.3|544.7|545.5|544.9|545.3|544.7|21
1736248500000|2025-01-07 11:15:00|545.2|544.6|544.8|544.2|545.3|544.7|544.8|544.2|87
1736248800000|2025-01-07 11:20:00|544.9|544.3|544.7|544.1|545|544.4|544.7|544.1|6
1736249100000|2025-01-07 11:25:00|544.6|544|544.8|544.2|545|544.4|544.5|543.9|32
1736249400000|2025-01-07 11:30:00|544.7|544.1|545.3|544.7|545.3|544.7|544.7|544.1|12
1736249700000|2025-01-07 11:35:00|545|544.4|545|544.4|545.2|544.6|545|544.4|10
1736250000000|2025-01-07 11:40:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|37
1736250300000|2025-01-07 11:45:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|6
1736250600000|2025-01-07 11:50:00|545|544.4|545.3|544.7|545.3|544.7|545|544.4|12
1736250900000|2025-01-07 11:55:00|545.4|544.8|545.8|545.2|546|545.4|545.3|544.7|143
1736251200000|2025-01-07 12:00:00|546|545.4|546|545.4|546.4|545.8|546|545.4|64
1736251500000|2025-01-07 12:05:00|546.1|545.5|546.4|545.8|546.5|545.9|545.8|545.2|146
1736251800000|2025-01-07 12:10:00|546.3|545.7|545.7|545.1|546.3|545.7|545.7|545.1|27
1736252100000|2025-01-07 12:15:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|54
1736252400000|2025-01-07 12:20:00|545.9|545.3|546|545.4|546.5|545.9|545.9|545.3|114
1736252700000|2025-01-07 12:25:00|546.5|545.9|546|545.4|546.7|546.1|546|545.4|78
1736253000000|2025-01-07 12:30:00|545.8|545.2|546|545.4|546.3|545.7|545.6|545|304
1736253300000|2025-01-07 12:35:00|546.2|545.6|546.7|546.1|547|546.4|546.2|545.6|304
1736253600000|2025-01-07 12:40:00|546.6|546|547.5|546.9|547.7|547.1|546.5|545.9|238
1736253900000|2025-01-07 12:45:00|547.4|546.8|547.3|546.7|547.7|547.1|547.1|546.5|104
1736254200000|2025-01-07 12:50:00|547.1|546.5|546.3|545.7|547.1|546.5|546.2|545.6|38
1736254500000|2025-01-07 12:55:00|546.2|545.6|546.4|545.8|546.5|545.9|545.8|545.2|49
1736254800000|2025-01-07 13:00:00|546.3|545.7|546|545.4|546.5|545.9|545.9|545.3|153
1736255100000|2025-01-07 13:05:00|545.8|545.2|546.9|546.3|546.9|546.3|545.5|544.9|215
1736255400000|2025-01-07 13:10:00|546.4|545.8|546|545.4|546.4|545.8|545.5|544.9|245
1736255700000|2025-01-07 13:15:00|545.8|545.2|546|545.4|546.4|545.8|545.5|544.9|113
1736256000000|2025-01-07 13:20:00|545.8|545.2|545.6|545|545.9|545.3|545.4|544.8|63
1736256300000|2025-01-07 13:25:00|545.7|545.1|545.6|545|545.9|545.3|545.5|544.9|63
1736256600000|2025-01-07 13:30:00|545.7|545.1|544.7|544.1|545.7|545.1|544.5|543.9|182
1736256900000|2025-01-07 13:35:00|544.5|543.9|544.8|544.2|544.8|544.2|544.3|543.7|159
1736257200000|2025-01-07 13:40:00|544.9|544.3|544.9|544.3|545.2|544.6|544.8|544.2|76
1736260200000|2025-01-07 14:30:00|546.3|545.7|545.5|544.9|547.5|546.9|544.6|544|1442
1736260500000|2025-01-07 14:35:00|545.4|544.8|545.5|544.9|547.2|546.6|545.3|544.7|787
1736260800000|2025-01-07 14:40:00|545.6|545|547|546.4|547|546.4|545.2|544.6|737
1736261100000|2025-01-07 14:45:00|547.2|546.6|549|548.4|549.9|549.3|547.2|546.6|1046
1736261400000|2025-01-07 14:50:00|548.9|548.3|549.2|548.6|549.4|548.8|548.3|547.7|566
1736261700000|2025-01-07 14:55:00|549.1|548.5|548|547.4|549.7|549.1|547.9|547.3|262
1736262000000|2025-01-07 15:00:00|547.9|547.3|546.8|546.2|548.2|547.6|546.2|545.6|337
1736262300000|2025-01-07 15:05:00|546.7|546.1|546.7|546.1|547.5|546.9|546.2|545.6|520
1736262600000|2025-01-07 15:10:00|546.8|546.2|547.7|547.1|547.9|547.3|546.6|546|434
1736262900000|2025-01-07 15:15:00|547.8|547.2|548.2|547.6|548.5|547.9|547.2|546.6|216
1736263200000|2025-01-07 15:20:00|548.4|547.8|549.2|548.6|549.2|548.6|548.2|547.6|346
1736263500000|2025-01-07 15:25:00|549.3|548.7|548.7|548.1|549.4|548.8|548.4|547.8|273
1736263800000|2025-01-07 15:30:00|548.6|548|548.6|548|548.9|548.3|547.7|547.1|338
1736264100000|2025-01-07 15:35:00|548.5|547.9|548.4|547.8|548.6|548|547.4|546.8|249
1736264400000|2025-01-07 15:40:00|548.6|548|547.6|547|548.7|548.1|547.5|546.9|368
1736264700000|2025-01-07 15:45:00|547.7|547.1|547.5|546.9|547.7|547.1|547.2|546.6|207
1736265000000|2025-01-07 15:50:00|547.6|547|549.2|548.6|549.2|548.6|547.2|546.6|221
1736265300000|2025-01-07 15:55:00|549.3|548.7|548.7|548.1|549.6|549|548.7|548.1|265
1736265600000|2025-01-07 16:00:00|548.8|548.2|548.4|547.8|548.8|548.2|547.9|547.3|136
1736265900000|2025-01-07 16:05:00|548.3|547.7|547.3|546.7|548.8|548.2|547.2|546.6|303
1736266200000|2025-01-07 16:10:00|547.2|546.6|548.3|547.7|548.3|547.7|547.1|546.5|264
1736266500000|2025-01-07 16:15:00|548.5|547.9|548.8|548.2|548.8|548.2|547.6|547|401
1736266800000|2025-01-07 16:20:00|548.7|548.1|548.3|547.7|548.7|548.1|548.1|547.5|165
1736267100000|2025-01-07 16:25:00|548.2|547.6|548.8|548.2|548.8|548.2|547.8|547.2|187
1736267400000|2025-01-07 16:30:00|548.7|548.1|548.1|547.5|548.8|548.2|547.9|547.3|209
1736267700000|2025-01-07 16:35:00|548.3|547.7|548.8|548.2|548.8|548.2|548.1|547.5|148
1736268000000|2025-01-07 16:40:00|549|548.4|548.7|548.1|549|548.4|548.3|547.7|179
1736268300000|2025-01-07 16:45:00|548.6|548|548.7|548.1|548.9|548.3|548.4|547.8|503
1736268600000|2025-01-07 16:50:00|548.6|548|548.7|548.1|548.9|548.3|548.4|547.8|556
1736268900000|2025-01-07 16:55:00|548.6|548|547.6|547|548.6|548|547.5|546.9|756
1736269200000|2025-01-07 17:00:00|547.5|546.9|547.3|546.7|547.6|547|546.9|546.3|158
1736269500000|2025-01-07 17:05:00|547.2|546.6|547.8|547.2|547.9|547.3|547.2|546.6|139
1736269800000|2025-01-07 17:10:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|118
1736270100000|2025-01-07 17:15:00|548|547.4|547.9|547.3|548.2|547.6|547.9|547.3|240
1736270400000|2025-01-07 17:20:00|547.8|547.2|547.8|547.2|548.3|547.7|547.7|547.1|137
1736270700000|2025-01-07 17:25:00|547.7|547.1|547.3|546.7|547.8|547.2|547.3|546.7|126
1736271000000|2025-01-07 17:30:00|547.4|546.8|547.6|547|548|547.4|547.3|546.7|287
1736271300000|2025-01-07 17:35:00|547.5|546.9|547.8|547.2|547.8|547.2|547.4|546.8|77
1736271600000|2025-01-07 17:40:00|548.1|547.5|548.6|548|548.6|548|547.8|547.2|296
1736271900000|2025-01-07 17:45:00|548.5|547.9|548.3|547.7|548.6|548|547.8|547.2|185
1736272200000|2025-01-07 17:50:00|548.2|547.6|548.3|547.7|548.5|547.9|548.1|547.5|114
1736272500000|2025-01-07 17:55:00|548.4|547.8|548.6|548|548.6|548|548.1|547.5|94
1736272800000|2025-01-07 18:00:00|548.8|548.2|549.1|548.5|549.1|548.5|548.6|548|111
1736273100000|2025-01-07 18:05:00|549|548.4|548.6|548|549|548.4|548.5|547.9|128
1736273400000|2025-01-07 18:10:00|548.8|548.2|548.6|548|548.8|548.2|548.5|547.9|83
1736273700000|2025-01-07 18:15:00|548.5|547.9|548.7|548.1|548.8|548.2|548.5|547.9|153
1736274000000|2025-01-07 18:20:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|243
1736274300000|2025-01-07 18:25:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|96
1736274600000|2025-01-07 18:30:00|548.5|547.9|548.5|547.9|548.6|548|548.5|547.9|56
1736274900000|2025-01-07 18:35:00|548.3|547.7|549|548.4|549|548.4|548.3|547.7|127
1736275200000|2025-01-07 18:40:00|549.1|548.5|549.2|548.6|549.3|548.7|549|548.4|180
1736275500000|2025-01-07 18:45:00|549.3|548.7|549.3|548.7|549.4|548.8|549.1|548.5|126
1736275800000|2025-01-07 18:50:00|549.1|548.5|549.3|548.7|549.3|548.7|549|548.4|169
1736276100000|2025-01-07 18:55:00|549.2|548.6|549.3|548.7|549.5|548.9|549.2|548.6|153
1736276400000|2025-01-07 19:00:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|328
1736276700000|2025-01-07 19:05:00|549.1|548.5|548.8|548.2|549.5|548.9|548.8|548.2|316
1736277000000|2025-01-07 19:10:00|548.6|548|548.6|548|548.6|548|548.1|547.5|1290
1736277300000|2025-01-07 19:15:00|548.5|547.9|548.7|548.1|549.1|548.5|548.3|547.7|1336
1736298000000|2025-01-08 01:00:00|548.5|547.9|547.5|546.9|550.1|549.5|547|546.4|320
1736298300000|2025-01-08 01:05:00|547.6|547|547.8|547.2|547.9|547.3|547.3|546.7|47
1736298600000|2025-01-08 01:10:00|547.7|547.1|548.3|547.7|548.4|547.8|547.7|547.1|30
1736298900000|2025-01-08 01:15:00|548.2|547.6|548.4|547.8|548.6|548|548.2|547.6|49
1736299200000|2025-01-08 01:20:00|548.5|547.9|548.6|548|548.9|548.3|548.5|547.9|11
1736299500000|2025-01-08 01:25:00|548.7|548.1|549.4|548.8|549.4|548.8|548.7|548.1|11
1736299800000|2025-01-08 01:30:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|6
1736300100000|2025-01-08 01:35:00|549|548.4|548.9|548.3|549.1|548.5|548.8|548.2|7
1736300400000|2025-01-08 01:40:00|548.8|548.2|548.9|548.3|548.9|548.3|548.7|548.1|2
1736300700000|2025-01-08 01:45:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|11
1736301000000|2025-01-08 01:50:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|3
1736301300000|2025-01-08 01:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|17
1736301600000|2025-01-08 02:00:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|10
1736301900000|2025-01-08 02:05:00|548.6|548|548.6|548|548.6|548|548.6|548|25
1736302200000|2025-01-08 02:10:00|548.4|547.8|548.9|548.3|548.9|548.3|548.4|547.8|17
1736302500000|2025-01-08 02:15:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|2
1736302800000|2025-01-08 02:20:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|2
1736303100000|2025-01-08 02:25:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|13
1736303400000|2025-01-08 02:30:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|6
1736303700000|2025-01-08 02:35:00|549.1|548.5|549|548.4|549.1|548.5|548.9|548.3|22
1736304000000|2025-01-08 02:40:00|548.9|548.3|549.1|548.5|549.1|548.5|548.7|548.1|11
1736304300000|2025-01-08 02:45:00|||||||||1
1736304600000|2025-01-08 02:50:00|||||||||7
1736304900000|2025-01-08 02:55:00|549|548.4|549.3|548.7|549.3|548.7|549|548.4|8
1736305200000|2025-01-08 03:00:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|2
1736305500000|2025-01-08 03:05:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|6
1736305800000|2025-01-08 03:10:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|6
1736306100000|2025-01-08 03:15:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|14
1736306400000|2025-01-08 03:20:00|||||||||5
1736306700000|2025-01-08 03:25:00|||||||||10
1736307000000|2025-01-08 03:30:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|6
1736307300000|2025-01-08 03:35:00|548.9|548.3|548.8|548.2|549.1|548.5|548.7|548.1|6
1736307600000|2025-01-08 03:40:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|10
1736307900000|2025-01-08 03:45:00|548.7|548.1|548.8|548.2|548.9|548.3|548.6|548|10
1736308200000|2025-01-08 03:50:00|548.7|548.1|548.7|548.1|548.7|548.1|548.6|548|37
1736308500000|2025-01-08 03:55:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|3
1736308800000|2025-01-08 04:00:00|548.7|548.1|548.7|548.1|548.9|548.3|548.7|548.1|8
1736309100000|2025-01-08 04:05:00|548.9|548.3|548.9|548.3|548.9|548.3|548.8|548.2|1
1736309400000|2025-01-08 04:10:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|35
1736309700000|2025-01-08 04:15:00|||||||||1
1736310000000|2025-01-08 04:20:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|13
1736310300000|2025-01-08 04:25:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|8
1736310600000|2025-01-08 04:30:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|4
1736311200000|2025-01-08 04:40:00|549.5|548.9|549.4|548.8|549.5|548.9|549.3|548.7|8
1736311500000|2025-01-08 04:45:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|4
1736311800000|2025-01-08 04:50:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|2
1736312100000|2025-01-08 04:55:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|7
1736312400000|2025-01-08 05:00:00|||||||||4
1736312700000|2025-01-08 05:05:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|8
1736313000000|2025-01-08 05:10:00|549.6|549|549.6|549|549.6|549|549.6|549|4
1736313300000|2025-01-08 05:15:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|20
1736313600000|2025-01-08 05:20:00|549.4|548.8|549.4|548.8|549.5|548.9|549.4|548.8|11
1736313900000|2025-01-08 05:25:00|549.6|549|549.6|549|549.6|549|549.5|548.9|6
1736314200000|2025-01-08 05:30:00|549.5|548.9|549.8|549.2|549.9|549.3|549.5|548.9|26
1736314500000|2025-01-08 05:35:00|549.9|549.3|549.9|549.3|549.9|549.3|549.8|549.2|2
1736314800000|2025-01-08 05:40:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|15
1736315100000|2025-01-08 05:45:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|8
1736315400000|2025-01-08 05:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|4
1736315700000|2025-01-08 05:55:00|550|549.4|550|549.4|550.4|549.8|550|549.4|72
1736316000000|2025-01-08 06:00:00|549.9|549.3|549.8|549.2|549.9|549.3|549.7|549.1|16
1736316300000|2025-01-08 06:05:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|18
1736316600000|2025-01-08 06:10:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|26
1736316900000|2025-01-08 06:15:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|2
1736317200000|2025-01-08 06:20:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|18
1736317500000|2025-01-08 06:25:00|549.4|548.8|549.1|548.5|549.6|549|549|548.4|17
1736317800000|2025-01-08 06:30:00|548.9|548.3|548.9|548.3|549.1|548.5|548.9|548.3|15
1736318100000|2025-01-08 06:35:00|548.8|548.2|548.4|547.8|548.8|548.2|548.4|547.8|47
1736318400000|2025-01-08 06:40:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|24
1736318700000|2025-01-08 06:45:00|548.5|547.9|548.1|547.5|548.6|548|548.1|547.5|26
1736319000000|2025-01-08 06:50:00|548|547.4|547.6|547|548|547.4|547.4|546.8|118
1736319300000|2025-01-08 06:55:00|547.8|547.2|547.8|547.2|547.9|547.3|547.6|547|15
1736319600000|2025-01-08 07:00:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|8
1736319900000|2025-01-08 07:05:00|547.9|547.3|547.4|546.8|547.9|547.3|547.4|546.8|13
1736320200000|2025-01-08 07:10:00|547.3|546.7|547.1|546.5|547.4|546.8|547.1|546.5|80
1736320500000|2025-01-08 07:15:00|||||||||20
1736320800000|2025-01-08 07:20:00|||||||||16
1736321100000|2025-01-08 07:25:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|26
1736321400000|2025-01-08 07:30:00|547.1|546.5|547.4|546.8|547.4|546.8|547.1|546.5|10
1736321700000|2025-01-08 07:35:00|||||||||2
1736322000000|2025-01-08 07:40:00|547.3|546.7|547.1|546.5|547.3|546.7|547.1|546.5|9
1736322300000|2025-01-08 07:45:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|3
1736322600000|2025-01-08 07:50:00|||||||||16
1736322900000|2025-01-08 07:55:00|546.9|546.3|546.5|545.9|546.9|546.3|546.3|545.7|99
1736323200000|2025-01-08 08:00:00|546.4|545.8|546.6|546|546.6|546|546.1|545.5|45
1736323500000|2025-01-08 08:05:00|||||||||10
1736323800000|2025-01-08 08:10:00|||||||||8
1736324100000|2025-01-08 08:15:00|546.8|546.2|547.1|546.5|547.1|546.5|546.8|546.2|56
1736324400000|2025-01-08 08:20:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|12
1736325000000|2025-01-08 08:30:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|20
1736325300000|2025-01-08 08:35:00|547.5|546.9|547.6|547|547.8|547.2|547.2|546.6|48
1736325600000|2025-01-08 08:40:00|547.7|547.1|547.6|547|547.7|547.1|547.5|546.9|42
1736325900000|2025-01-08 08:45:00|547.5|546.9|547.1|546.5|547.8|547.2|547.1|546.5|103
1736326200000|2025-01-08 08:50:00|547.3|546.7|547.6|547|547.6|547|547.3|546.7|21
1736326500000|2025-01-08 08:55:00|547.5|546.9|547.6|547|547.6|547|547.4|546.8|8
1736326800000|2025-01-08 09:00:00|547.8|547.2|547.9|547.3|547.9|547.3|547.5|546.9|42
1736327100000|2025-01-08 09:05:00|548.2|547.6|548.4|547.8|548.6|548|548.2|547.6|80
1736327400000|2025-01-08 09:10:00|548.3|547.7|549.5|548.9|549.6|549|548.2|547.6|198
1736327700000|2025-01-08 09:15:00|549.4|548.8|549.1|548.5|549.5|548.9|549.1|548.5|22
1736328000000|2025-01-08 09:20:00|548.9|548.3|549.2|548.6|549.3|548.7|548.9|548.3|51
1736328300000|2025-01-08 09:25:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|46
1736328600000|2025-01-08 09:30:00|549.3|548.7|549.3|548.7|549.3|548.7|549|548.4|7
1736328900000|2025-01-08 09:35:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|8
1736329200000|2025-01-08 09:40:00|549.4|548.8|549.1|548.5|549.6|549|549.1|548.5|98
1736329500000|2025-01-08 09:45:00|549.6|549|549.7|549.1|549.8|549.2|549.2|548.6|54
1736329800000|2025-01-08 09:50:00|549.8|549.2|550.3|549.7|550.4|549.8|549.7|549.1|57
1736330100000|2025-01-08 09:55:00|550.2|549.6|550.7|550.1|550.7|550.1|549.8|549.2|182
1736330400000|2025-01-08 10:00:00|550.8|550.2|550.2|549.6|550.8|550.2|550.1|549.5|50
1736330700000|2025-01-08 10:05:00|550.1|549.5|549.8|549.2|550.3|549.7|549.8|549.2|40
1736331000000|2025-01-08 10:10:00|549.6|549|549.5|548.9|549.7|549.1|549.1|548.5|42
1736331300000|2025-01-08 10:15:00|549.3|548.7|549.3|548.7|549.6|549|549.3|548.7|20
1736331600000|2025-01-08 10:20:00|549.2|548.6|549.1|548.5|549.3|548.7|548.9|548.3|75
1736331900000|2025-01-08 10:25:00|549|548.4|549.4|548.8|549.4|548.8|548.8|548.2|29
1736332200000|2025-01-08 10:30:00|549.3|548.7|549.3|548.7|549.4|548.8|549.1|548.5|49
1736332500000|2025-01-08 10:35:00|549.2|548.6|548.9|548.3|549.2|548.6|548.7|548.1|20
1736332800000|2025-01-08 10:40:00|549.1|548.5|546.8|546.2|549.2|548.6|546.7|546.1|207
1736333100000|2025-01-08 10:45:00|546.7|546.1|546.9|546.3|546.9|546.3|546.4|545.8|124
1736333400000|2025-01-08 10:50:00|546.8|546.2|546.4|545.8|546.8|546.2|546.3|545.7|49
1736333700000|2025-01-08 10:55:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|40
1736334000000|2025-01-08 11:00:00|546.3|545.7|546.7|546.1|546.8|546.2|546.1|545.5|42
1736334300000|2025-01-08 11:05:00|546.6|546|546.4|545.8|546.7|546.1|546.4|545.8|14
1736334600000|2025-01-08 11:10:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|15
1736334900000|2025-01-08 11:15:00|546.4|545.8|546.4|545.8|546.4|545.8|546.2|545.6|40
1736335200000|2025-01-08 11:20:00|546.3|545.7|546.4|545.8|546.4|545.8|546.1|545.5|52
1736335500000|2025-01-08 11:25:00|546.3|545.7|546.1|545.5|546.4|545.8|546.1|545.5|22
1736335800000|2025-01-08 11:30:00|546|545.4|545.6|545|546.2|545.6|545.5|544.9|116
1736336100000|2025-01-08 11:35:00|545.7|545.1|545.6|545|545.7|545.1|545.4|544.8|84
1736336400000|2025-01-08 11:40:00|545.5|544.9|545.2|544.6|545.5|544.9|545|544.4|220
1736336700000|2025-01-08 11:45:00|545.4|544.8|545.6|545|545.7|545.1|545.4|544.8|15
1736337000000|2025-01-08 11:50:00|545.7|545.1|546|545.4|546.2|545.6|545.6|545|61
1736337300000|2025-01-08 11:55:00|545.9|545.3|545.9|545.3|546.2|545.6|545.7|545.1|59
1736337600000|2025-01-08 12:00:00|545.8|545.2|544.9|544.3|545.8|545.2|544.9|544.3|43
1736337900000|2025-01-08 12:05:00|544.8|544.2|545.2|544.6|545.2|544.6|544.8|544.2|63
1736338200000|2025-01-08 12:10:00|545.1|544.5|545.4|544.8|545.4|544.8|545.1|544.5|26
1736338500000|2025-01-08 12:15:00|545.6|545|545.1|544.5|545.7|545.1|545.1|544.5|29
1736338800000|2025-01-08 12:20:00|545|544.4|545.4|544.8|545.4|544.8|545|544.4|45
1736339100000|2025-01-08 12:25:00|545.5|544.9|545.7|545.1|545.9|545.3|545.5|544.9|29
1736339400000|2025-01-08 12:30:00|545.6|545|545.9|545.3|546|545.4|545.6|545|31
1736339700000|2025-01-08 12:35:00|545.8|545.2|545.1|544.5|545.8|545.2|544.9|544.3|33
1736340000000|2025-01-08 12:40:00|545.2|544.6|545.1|544.5|545.2|544.6|544.9|544.3|18
1736340300000|2025-01-08 12:45:00|545.2|544.6|544.9|544.3|545.2|544.6|544.8|544.2|34
1736340600000|2025-01-08 12:50:00|544.8|544.2|544.4|543.8|544.8|544.2|544.4|543.8|28
1736340900000|2025-01-08 12:55:00|544.6|544|543.9|543.3|544.7|544.1|543.6|543|100
1736341200000|2025-01-08 13:00:00|543.8|543.2|543.7|543.1|543.9|543.3|543.7|543.1|111
1736341500000|2025-01-08 13:05:00|543.9|543.3|543.5|542.9|543.9|543.3|543.2|542.6|87
1736341800000|2025-01-08 13:10:00|543.6|543|543.7|543.1|544.2|543.6|543.4|542.8|207
1736342100000|2025-01-08 13:15:00|543.8|543.2|542.8|542.2|543.8|543.2|542.5|541.9|510
1736342400000|2025-01-08 13:20:00|542.9|542.3|542.7|542.1|542.9|542.3|542.5|541.9|102
1736342700000|2025-01-08 13:25:00|542.6|542|542.6|542|542.9|542.3|542.4|541.8|262
1736343000000|2025-01-08 13:30:00|542.7|542.1|541.9|541.3|543|542.4|541.8|541.2|267
1736343300000|2025-01-08 13:35:00|541.8|541.2|542.6|542|543|542.4|541.8|541.2|373
1736343600000|2025-01-08 13:40:00|542.5|541.9|542.4|541.8|542.7|542.1|542.3|541.7|370
1736346600000|2025-01-08 14:30:00|542.3|541.7|541.8|541.2|544|543.4|541.7|541.1|1452
1736346900000|2025-01-08 14:35:00|541.9|541.3|543.6|543|543.9|543.3|541.8|541.2|986
1736347200000|2025-01-08 14:40:00|543.7|543.1|542.8|542.2|543.7|543.1|542.7|542.1|409
1736347500000|2025-01-08 14:45:00|543.1|542.5|542.6|542|543.4|542.8|542.3|541.7|614
1736347800000|2025-01-08 14:50:00|542.4|541.8|544.1|543.5|544.1|543.5|542.4|541.8|550
1736348100000|2025-01-08 14:55:00|543.8|543.2|543.2|542.6|543.8|543.2|543.1|542.5|159
1736348400000|2025-01-08 15:00:00|543.1|542.5|542.9|542.3|543.2|542.6|542.3|541.7|254
1736348700000|2025-01-08 15:05:00|542.8|542.2|543.6|543|543.6|543|542.3|541.7|337
1736349000000|2025-01-08 15:10:00|543.7|543.1|544.7|544.1|544.8|544.2|543.6|543|431
1736349300000|2025-01-08 15:15:00|544.8|544.2|545.2|544.6|545.6|545|544.4|543.8|402
1736349600000|2025-01-08 15:20:00|545.1|544.5|545.7|545.1|546.1|545.5|544.8|544.2|925
1736349900000|2025-01-08 15:25:00|545.9|545.3|545.3|544.7|545.9|545.3|544.9|544.3|331
1736350200000|2025-01-08 15:30:00|545.4|544.8|544.2|543.6|545.4|544.8|544|543.4|413
1736350500000|2025-01-08 15:35:00|544.1|543.5|543.9|543.3|544.2|543.6|543.7|543.1|535
1736350800000|2025-01-08 15:40:00|544.1|543.5|544.6|544|544.9|544.3|544.1|543.5|179
1736351100000|2025-01-08 15:45:00|544.7|544.1|543.9|543.3|544.8|544.2|543.7|543.1|264
1736351400000|2025-01-08 15:50:00|543.8|543.2|544.3|543.7|544.4|543.8|543.8|543.2|130
1736351700000|2025-01-08 15:55:00|544.2|543.6|543.9|543.3|544.2|543.6|543.6|543|333
1736352000000|2025-01-08 16:00:00|543.8|543.2|543.3|542.7|543.9|543.3|542.8|542.2|272
1736352300000|2025-01-08 16:05:00|543.4|542.8|542.7|542.1|543.4|542.8|542.5|541.9|198
1736352600000|2025-01-08 16:10:00|542.6|542|542.6|542|542.8|542.2|542.6|542|110
1736352900000|2025-01-08 16:15:00|542.7|542.1|542.8|542.2|543.1|542.5|542.6|542|766
1736353200000|2025-01-08 16:20:00|543|542.4|542.3|541.7|543.1|542.5|542.3|541.7|281
1736353500000|2025-01-08 16:25:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|153
1736353800000|2025-01-08 16:30:00|542.5|541.9|542.8|542.2|543|542.4|542.3|541.7|159
1736354100000|2025-01-08 16:35:00|542.6|542|542.6|542|542.8|542.2|542.3|541.7|180
1736354400000|2025-01-08 16:40:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|197
1736354700000|2025-01-08 16:45:00|542.6|542|542.6|542|542.8|542.2|542.3|541.7|255
1736355000000|2025-01-08 16:50:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|230
1736355300000|2025-01-08 16:55:00|541.8|541.2|541.1|540.5|542.1|541.5|541.1|540.5|493
1736355600000|2025-01-08 17:00:00|541.3|540.7|541.2|540.6|541.3|540.7|540.6|540|810
1736355900000|2025-01-08 17:05:00|540.9|540.3|541.4|540.8|541.4|540.8|540.9|540.3|349
1736356200000|2025-01-08 17:10:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|172
1736356500000|2025-01-08 17:15:00|540.8|540.2|541.3|540.7|541.3|540.7|540.8|540.2|668
1736356800000|2025-01-08 17:20:00|541.5|540.9|542.3|541.7|542.3|541.7|541.5|540.9|449
1736357100000|2025-01-08 17:25:00|542.1|541.5|541.8|541.2|542.3|541.7|541.6|541|123
1736357400000|2025-01-08 17:30:00|541.6|541|542.8|542.2|542.8|542.2|541.6|541|255
1736357700000|2025-01-08 17:35:00|542.6|542|542.3|541.7|542.8|542.2|542.3|541.7|139
1736358000000|2025-01-08 17:40:00|542.2|541.6|542.8|542.2|542.8|542.2|542.1|541.5|206
1736358300000|2025-01-08 17:45:00|543|542.4|542.3|541.7|543|542.4|542.3|541.7|152
1736358600000|2025-01-08 17:50:00|542.1|541.5|542.1|541.5|542.3|541.7|541.6|541|225
1736358900000|2025-01-08 17:55:00|542.3|541.7|541.8|541.2|542.3|541.7|541.8|541.2|210
1736359200000|2025-01-08 18:00:00|542.1|541.5|542.8|542.2|542.8|542.2|542.1|541.5|268
1736359500000|2025-01-08 18:05:00|542.6|542|542.6|542|542.6|542|542.4|541.8|91
1736359800000|2025-01-08 18:10:00|542.8|542.2|542.6|542|542.8|542.2|542.5|541.9|96
1736360100000|2025-01-08 18:15:00|542.5|541.9|542.6|542|542.6|542|542.3|541.7|163
1736360400000|2025-01-08 18:20:00|542.5|541.9|542.3|541.7|542.8|542.2|542.2|541.6|252
1736360700000|2025-01-08 18:25:00|542.1|541.5|541.8|541.2|542.3|541.7|541.8|541.2|140
1736361000000|2025-01-08 18:30:00|542|541.4|542.1|541.5|542.1|541.5|541.8|541.2|119
1736361300000|2025-01-08 18:35:00|542|541.4|541.8|541.2|542.1|541.5|541.8|541.2|97
1736361600000|2025-01-08 18:40:00|541.7|541.1|541.6|541|542.1|541.5|541.6|541|134
1736361900000|2025-01-08 18:45:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|121
1736362200000|2025-01-08 18:50:00|541.8|541.2|541.6|541|541.8|541.2|541.5|540.9|210
1736362500000|2025-01-08 18:55:00|541.5|540.9|542|541.4|542.1|541.5|541.5|540.9|213
1736362800000|2025-01-08 19:00:00|541.9|541.3|542.3|541.7|542.3|541.7|541.8|541.2|446
1736363100000|2025-01-08 19:05:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|548
1736363400000|2025-01-08 19:10:00|542.5|541.9|542.3|541.7|542.8|542.2|542.2|541.6|1722
1736363700000|2025-01-08 19:15:00|542.1|541.5|541.8|541.2|542.1|541.5|541.6|541|936
1736384400000|2025-01-09 01:00:00|542.2|541.6|542.5|541.9|543.3|542.7|541.9|541.3|434
1736384700000|2025-01-09 01:05:00|542.6|542|542.5|541.9|542.6|542|542.3|541.7|35
1736385000000|2025-01-09 01:10:00|542.6|542|542.5|541.9|542.9|542.3|542.4|541.8|36
1736385300000|2025-01-09 01:15:00|542.6|542|542.9|542.3|543|542.4|542.5|541.9|18
1736385600000|2025-01-09 01:20:00|543|542.4|542.9|542.3|543|542.4|542.6|542|52
1736385900000|2025-01-09 01:25:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|14
1736386200000|2025-01-09 01:30:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|5
1736386500000|2025-01-09 01:35:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|5
1736386800000|2025-01-09 01:40:00|543|542.4|543|542.4|543.1|542.5|542.9|542.3|7
1736387100000|2025-01-09 01:45:00|543.1|542.5|543.5|542.9|543.5|542.9|543|542.4|25
1736387400000|2025-01-09 01:50:00|543.4|542.8|543.4|542.8|543.6|543|543.4|542.8|29
1736387700000|2025-01-09 01:55:00|543.3|542.7|543.1|542.5|543.4|542.8|543.1|542.5|14
1736388000000|2025-01-09 02:00:00|543.2|542.6|543.1|542.5|543.3|542.7|543.1|542.5|16
1736388300000|2025-01-09 02:05:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|66
1736388600000|2025-01-09 02:10:00|542.8|542.2|542.6|542|542.8|542.2|542.6|542|0
1736389200000|2025-01-09 02:20:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|8
1736389500000|2025-01-09 02:25:00|542.8|542.2|542.6|542|542.8|542.2|542.6|542|3
1736389800000|2025-01-09 02:30:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|10
1736390100000|2025-01-09 02:35:00|542.7|542.1|543|542.4|543|542.4|542.7|542.1|8
1736390400000|2025-01-09 02:40:00|542.9|542.3|543|542.4|543|542.4|542.7|542.1|3
1736390700000|2025-01-09 02:45:00|542.9|542.3|543|542.4|543.1|542.5|542.9|542.3|0
1736391000000|2025-01-09 02:50:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|17
1736391300000|2025-01-09 02:55:00|542.7|542.1|543.1|542.5|543.1|542.5|542.6|542|7
1736391600000|2025-01-09 03:00:00|543.4|542.8|543.4|542.8|543.4|542.8|543.2|542.6|9
1736391900000|2025-01-09 03:05:00|543.6|543|543.6|543|543.9|543.3|543.4|542.8|61
1736392200000|2025-01-09 03:10:00|543.8|543.2|543.6|543|543.9|543.3|543.6|543|2
1736392500000|2025-01-09 03:15:00|543.5|542.9|543.6|543|543.6|543|543.5|542.9|1
1736392800000|2025-01-09 03:20:00|543.4|542.8|543.4|542.8|543.4|542.8|543.2|542.6|8
1736393100000|2025-01-09 03:25:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|0
1736393400000|2025-01-09 03:30:00|543.5|542.9|543.4|542.8|543.6|543|543.1|542.5|12
1736393700000|2025-01-09 03:35:00|543.7|543.1|543.8|543.2|543.9|543.3|543.7|543.1|10
1736394000000|2025-01-09 03:40:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|4
1736394300000|2025-01-09 03:45:00|543.8|543.2|543.7|543.1|543.8|543.2|543.6|543|9
1736394600000|2025-01-09 03:50:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|4
1736394900000|2025-01-09 03:55:00|543.8|543.2|543.9|543.3|543.9|543.3|543.6|543|20
1736395200000|2025-01-09 04:00:00|544.1|543.5|544.6|544|544.6|544|544.1|543.5|57
1736395500000|2025-01-09 04:05:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|7
1736395800000|2025-01-09 04:10:00|544.4|543.8|544.6|544|544.6|544|544.3|543.7|34
1736396100000|2025-01-09 04:15:00|||||||||1
1736396400000|2025-01-09 04:20:00|544.9|544.3|544.9|544.3|545.3|544.7|544.8|544.2|101
1736396700000|2025-01-09 04:25:00|545|544.4|544.9|544.3|545.1|544.5|544.9|544.3|11
1736397000000|2025-01-09 04:30:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|13
1736397300000|2025-01-09 04:35:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|11
1736397600000|2025-01-09 04:40:00|544.9|544.3|544.9|544.3|545.1|544.5|544.9|544.3|11
1736397900000|2025-01-09 04:45:00|544.6|544|544.6|544|544.6|544|544.6|544|5
1736398200000|2025-01-09 04:50:00|||||||||5
1736398500000|2025-01-09 04:55:00|544.7|544.1|544.6|544|544.9|544.3|544.6|544|7
1736398800000|2025-01-09 05:00:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|3
1736399100000|2025-01-09 05:05:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|5
1736399400000|2025-01-09 05:10:00|||||||||1
1736399700000|2025-01-09 05:15:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|21
1736400000000|2025-01-09 05:20:00|544.3|543.7|544.1|543.5|544.4|543.8|544.1|543.5|21
1736400300000|2025-01-09 05:25:00|544.4|543.8|544.3|543.7|544.6|544|544.3|543.7|40
1736400600000|2025-01-09 05:30:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|10
1736400900000|2025-01-09 05:35:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|26
1736401200000|2025-01-09 05:40:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|10
1736401500000|2025-01-09 05:45:00|||||||||25
1736401800000|2025-01-09 05:50:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|33
1736402100000|2025-01-09 05:55:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|5
1736402400000|2025-01-09 06:00:00|||||||||12
1736402700000|2025-01-09 06:05:00|544.4|543.8|544.4|543.8|544.4|543.8|544.1|543.5|52
1736403000000|2025-01-09 06:10:00|||||||||7
1736403300000|2025-01-09 06:15:00|544.3|543.7|544.4|543.8|544.4|543.8|544.3|543.7|29
1736403600000|2025-01-09 06:20:00|544.5|543.9|544.8|544.2|544.8|544.2|544.5|543.9|14
1736403900000|2025-01-09 06:25:00|544.7|544.1|544.6|544|544.7|544.1|544.6|544|4
1736404200000|2025-01-09 06:30:00|544.4|543.8|544.8|544.2|544.8|544.2|544.1|543.5|41
1736404500000|2025-01-09 06:35:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|17
1736404800000|2025-01-09 06:40:00|||||||||3
1736405100000|2025-01-09 06:45:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|40
1736405400000|2025-01-09 06:50:00|544.3|543.7|544.4|543.8|544.9|544.3|544.3|543.7|56
1736405700000|2025-01-09 06:55:00|544.3|543.7|544.1|543.5|544.3|543.7|544|543.4|18
1736406000000|2025-01-09 07:00:00|544.3|543.7|544.4|543.8|544.4|543.8|544.2|543.6|10
1736406300000|2025-01-09 07:05:00|544.3|543.7|544.1|543.5|544.4|543.8|544|543.4|6
1736406600000|2025-01-09 07:10:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|9
1736406900000|2025-01-09 07:15:00|543.9|543.3|544|543.4|544.1|543.5|543.9|543.3|32
1736407200000|2025-01-09 07:20:00|543.9|543.3|543.9|543.3|544.1|543.5|543.9|543.3|20
1736407500000|2025-01-09 07:25:00|544|543.4|543.6|543|544|543.4|543.5|542.9|47
1736407800000|2025-01-09 07:30:00|543.8|543.2|543.9|543.3|544.1|543.5|543.6|543|65
1736408100000|2025-01-09 07:35:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|3
1736408400000|2025-01-09 07:40:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|2
1736408700000|2025-01-09 07:45:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|7
1736409000000|2025-01-09 07:50:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|2
1736409300000|2025-01-09 07:55:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|11
1736409600000|2025-01-09 08:00:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|12
1736409900000|2025-01-09 08:05:00|543|542.4|543|542.4|543.1|542.5|542.9|542.3|21
1736410200000|2025-01-09 08:10:00|543.1|542.5|543.1|542.5|543.1|542.5|543|542.4|1
1736410500000|2025-01-09 08:15:00|543.2|542.6|543.8|543.2|543.9|543.3|543.2|542.6|35
1736410800000|2025-01-09 08:20:00|543.9|543.3|544.6|544|544.6|544|543.9|543.3|24
1736411100000|2025-01-09 08:25:00|544.5|543.9|544.4|543.8|544.7|544.1|544.3|543.7|93
1736411400000|2025-01-09 08:30:00|544.5|543.9|545.1|544.5|545.2|544.6|544.4|543.8|38
1736411700000|2025-01-09 08:35:00|545|544.4|544.9|544.3|545.2|544.6|544.8|544.2|13
1736412000000|2025-01-09 08:40:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|6
1736412300000|2025-01-09 08:45:00|545.1|544.5|544.9|544.3|545.2|544.6|544.9|544.3|28
1736412600000|2025-01-09 08:50:00|544.8|544.2|544.8|544.2|544.9|544.3|544.7|544.1|6
1736412900000|2025-01-09 08:55:00|544.9|544.3|544.9|544.3|544.9|544.3|544.8|544.2|2
1736413200000|2025-01-09 09:00:00|544.7|544.1|544.7|544.1|544.9|544.3|544.7|544.1|86
1736413500000|2025-01-09 09:05:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|3
1736413800000|2025-01-09 09:10:00|544.8|544.2|544.9|544.3|545.2|544.6|544.7|544.1|101
1736414100000|2025-01-09 09:15:00|544.8|544.2|544.7|544.1|544.9|544.3|544.7|544.1|55
1736414400000|2025-01-09 09:20:00|544.4|543.8|544.2|543.6|544.4|543.8|544.1|543.5|12
1736414700000|2025-01-09 09:25:00|544|543.4|544.3|543.7|544.4|543.8|544|543.4|10
1736415000000|2025-01-09 09:30:00|544.4|543.8|544.2|543.6|544.4|543.8|543.9|543.3|30
1736415300000|2025-01-09 09:35:00|||||||||12
1736415600000|2025-01-09 09:40:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|2
1736415900000|2025-01-09 09:45:00|543.7|543.1|543.4|542.8|543.7|543.1|542.9|542.3|108
1736416200000|2025-01-09 09:50:00|543.3|542.7|542.3|541.7|543.3|542.7|542.2|541.6|203
1736416500000|2025-01-09 09:55:00|542.2|541.6|542.6|542|542.6|542|542.2|541.6|70
1736416800000|2025-01-09 10:00:00|542.5|541.9|542.2|541.6|542.6|542|542.2|541.6|18
1736417100000|2025-01-09 10:05:00|542.1|541.5|542.3|541.7|542.4|541.8|541.9|541.3|51
1736417400000|2025-01-09 10:10:00|542.2|541.6|542.2|541.6|542.3|541.7|542.1|541.5|8
1736417700000|2025-01-09 10:15:00|542.1|541.5|541.7|541.1|542.2|541.6|541.4|540.8|85
1736418000000|2025-01-09 10:20:00|541.5|540.9|541.7|541.1|541.8|541.2|541.5|540.9|13
1736418300000|2025-01-09 10:25:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|27
1736418600000|2025-01-09 10:30:00|541.6|541|541.4|540.8|541.7|541.1|541.4|540.8|27
1736418900000|2025-01-09 10:35:00|541.5|540.9|541.7|541.1|541.7|541.1|541.4|540.8|32
1736419200000|2025-01-09 10:40:00|541.9|541.3|541.9|541.3|541.9|541.3|541.7|541.1|17
1736419500000|2025-01-09 10:45:00|541.8|541.2|541.6|541|541.8|541.2|541.4|540.8|12
1736419800000|2025-01-09 10:50:00|541.7|541.1|541.4|540.8|541.7|541.1|541.4|540.8|36
1736420100000|2025-01-09 10:55:00|541.7|541.1|541.6|541|541.7|541.1|541.4|540.8|22
1736420400000|2025-01-09 11:00:00|541.5|540.9|541.6|541|541.9|541.3|541.5|540.9|24
1736420700000|2025-01-09 11:05:00|541.7|541.1|541.5|540.9|541.7|541.1|541.4|540.8|9
1736421000000|2025-01-09 11:10:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|6
1736421300000|2025-01-09 11:15:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|27
1736421600000|2025-01-09 11:20:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|33
1736421900000|2025-01-09 11:25:00|541.5|540.9|541.4|540.8|541.7|541.1|541.4|540.8|8
1736422200000|2025-01-09 11:30:00|541.5|540.9|541.4|540.8|541.7|541.1|541.4|540.8|18
1736422500000|2025-01-09 11:35:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|10
1736422800000|2025-01-09 11:40:00|540.9|540.3|540.7|540.1|540.9|540.3|540.2|539.6|101
1736423100000|2025-01-09 11:45:00|540.6|540|540.6|540|540.7|540.1|540.5|539.9|19
1736423400000|2025-01-09 11:50:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|10
1736423700000|2025-01-09 11:55:00|540.6|540|540.8|540.2|540.9|540.3|540.6|540|49
1736424000000|2025-01-09 12:00:00|540.9|540.3|540.9|540.3|540.9|540.3|540.7|540.1|3
1736424300000|2025-01-09 12:05:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|18
1736424600000|2025-01-09 12:10:00|541.1|540.5|540.7|540.1|541.1|540.5|540.5|539.9|31
1736424900000|2025-01-09 12:15:00|540.5|539.9|540.7|540.1|540.7|540.1|540.5|539.9|17
1736425200000|2025-01-09 12:20:00|540.9|540.3|540.9|540.3|541.2|540.6|540.9|540.3|121
1736425500000|2025-01-09 12:25:00|541|540.4|540.9|540.3|541.2|540.6|540.7|540.1|37
1736425800000|2025-01-09 12:30:00|541|540.4|541.2|540.6|541.2|540.6|541|540.4|40
1736426100000|2025-01-09 12:35:00|541.1|540.5|541.2|540.6|541.3|540.7|541.1|540.5|74
1736426400000|2025-01-09 12:40:00|541.1|540.5|541.1|540.5|541.2|540.6|540.9|540.3|34
1736426700000|2025-01-09 12:45:00|540.9|540.3|540.4|539.8|541|540.4|540.2|539.6|51
1736427000000|2025-01-09 12:50:00|540.3|539.7|540|539.4|540.3|539.7|539.6|539|53
1736427300000|2025-01-09 12:55:00|540.1|539.5|540.1|539.5|540.4|539.8|540.1|539.5|53
1736427600000|2025-01-09 13:00:00|539.9|539.3|539.9|539.3|540.2|539.6|539.9|539.3|26
1736427900000|2025-01-09 13:05:00|539.7|539.1|540.1|539.5|540.2|539.6|539.7|539.1|42
1736428200000|2025-01-09 13:10:00|540.2|539.6|540.6|540|540.7|540.1|540.2|539.6|31
1736428500000|2025-01-09 13:15:00|540.7|540.1|540.7|540.1|540.9|540.3|540.6|540|63
1736428800000|2025-01-09 13:20:00|540.6|540|540.7|540.1|540.9|540.3|540.6|540|14
1736429100000|2025-01-09 13:25:00|540.6|540|541.2|540.6|541.4|540.8|540.6|540|75
1736429400000|2025-01-09 13:30:00|541.1|540.5|540.9|540.3|541.2|540.6|540.9|540.3|29
1736429700000|2025-01-09 13:35:00|540.7|540.1|540.1|539.5|540.7|540.1|539.9|539.3|66
1736430000000|2025-01-09 13:40:00|539.9|539.3|540.8|540.2|540.8|540.2|539.9|539.3|428
1736433000000|2025-01-09 14:30:00|540.6|540|539.4|538.8|540.7|540.1|539.2|538.6|766
1736433300000|2025-01-09 14:35:00|539.5|538.9|539.3|538.7|539.6|539|538.4|537.8|380
1736433600000|2025-01-09 14:40:00|539.2|538.6|538.7|538.1|539.6|539|538.4|537.8|569
1736433900000|2025-01-09 14:45:00|538.6|538|538.4|537.8|540|539.4|538.2|537.6|424
1736434200000|2025-01-09 14:50:00|538.2|537.6|538.5|537.9|538.8|538.2|538.2|537.6|342
1736434500000|2025-01-09 14:55:00|538.4|537.8|537.7|537.1|538.5|537.9|537.6|537|525
1736434800000|2025-01-09 15:00:00|537.8|537.2|537.7|537.1|537.8|537.2|536.9|536.3|579
1736435100000|2025-01-09 15:05:00|537.5|536.9|537.7|537.1|537.8|537.2|537.3|536.7|321
1736435400000|2025-01-09 15:10:00|537.9|537.3|538.1|537.5|538.2|537.6|537.7|537.1|726
1736435700000|2025-01-09 15:15:00|538|537.4|537.4|536.8|538.2|537.6|537.4|536.8|177
1736436000000|2025-01-09 15:20:00|537.5|536.9|538.1|537.5|538.7|538.1|537.5|536.9|359
1736436300000|2025-01-09 15:25:00|538|537.4|538.2|537.6|538.7|538.1|537.9|537.3|335
1736436600000|2025-01-09 15:30:00|538.3|537.7|538.3|537.7|538.4|537.8|537.9|537.3|265
1736436900000|2025-01-09 15:35:00|538.2|537.6|537.4|536.8|538.3|537.7|537.4|536.8|233
1736437200000|2025-01-09 15:40:00|537.2|536.6|537.7|537.1|537.9|537.3|537.2|536.6|361
1736437500000|2025-01-09 15:45:00|537.8|537.2|537.2|536.6|537.8|537.2|537.2|536.6|349
1736437800000|2025-01-09 15:50:00|537|536.4|537.3|536.7|537.3|536.7|536.9|536.3|204
1736438100000|2025-01-09 15:55:00|537.2|536.6|536.4|535.8|537.2|536.6|536.4|535.8|368
1736438400000|2025-01-09 16:00:00|536.5|535.9|536.7|536.1|536.8|536.2|535.8|535.2|500
1736438700000|2025-01-09 16:05:00|536.8|536.2|536.3|535.7|537.2|536.6|536.2|535.6|234
1736439000000|2025-01-09 16:10:00|536.2|535.6|535.9|535.3|536.3|535.7|535.9|535.3|159
1736439300000|2025-01-09 16:15:00|536|535.4|536.7|536.1|537|536.4|535.7|535.1|546
1736439600000|2025-01-09 16:20:00|536.6|536|537.7|537.1|537.7|537.1|536.4|535.8|1521
1736439900000|2025-01-09 16:25:00|537.6|537|537.9|537.3|538.1|537.5|537.6|537|600
1736440200000|2025-01-09 16:30:00|537.8|537.2|538.1|537.5|538.2|537.6|537.8|537.2|162
1736440500000|2025-01-09 16:35:00|538.2|537.6|538.4|537.8|538.4|537.8|538.1|537.5|255
1736440800000|2025-01-09 16:40:00|538.6|538|538.6|538|538.8|538.2|538.3|537.7|255
1736441100000|2025-01-09 16:45:00|538.7|538.1|538.6|538|538.7|538.1|538.4|537.8|339
1736441400000|2025-01-09 16:50:00|538.4|537.8|538.2|537.6|538.6|538|538.1|537.5|120
1736441700000|2025-01-09 16:55:00|538.1|537.5|538.6|538|538.7|538.1|538.1|537.5|196
1736442000000|2025-01-09 17:00:00|538.4|537.8|538.7|538.1|538.7|538.1|538.4|537.8|269
1736442300000|2025-01-09 17:05:00|538.6|538|539.1|538.5|539.6|539|538.6|538|370
1736442600000|2025-01-09 17:10:00|539.2|538.6|537.9|537.3|539.3|538.7|537.9|537.3|253
1736442900000|2025-01-09 17:15:00|537.8|537.2|538.1|537.5|538.1|537.5|537.8|537.2|143
1736443200000|2025-01-09 17:20:00|538.3|537.7|538.1|537.5|538.3|537.7|538.1|537.5|265
1736443500000|2025-01-09 17:25:00|538.2|537.6|538.1|537.5|538.5|537.9|538.1|537.5|78
1736443800000|2025-01-09 17:30:00|537.8|537.2|538|537.4|538|537.4|537.4|536.8|257
1736444100000|2025-01-09 17:35:00|538.1|537.5|537.5|536.9|538.2|537.6|537.4|536.8|268
1736444400000|2025-01-09 17:40:00|537.6|537|537.7|537.1|537.7|537.1|537.5|536.9|152
1736444700000|2025-01-09 17:45:00|537.8|537.2|539.6|539|539.8|539.2|537.6|537|533
1736445000000|2025-01-09 17:50:00|539.5|538.9|540.3|539.7|541|540.4|539.1|538.5|1533
1736445300000|2025-01-09 17:55:00|540|539.4|540|539.4|540.8|540.2|539.9|539.3|1537
1736445600000|2025-01-09 18:00:00|539.9|539.3|539|538.4|540.5|539.9|538.9|538.3|739
1736445900000|2025-01-09 18:05:00|538.9|538.3|539.1|538.5|539.3|538.7|538.7|538.1|533
1736446200000|2025-01-09 18:10:00|539|538.4|538.8|538.2|539|538.4|538.3|537.7|391
1736470800000|2025-01-10 01:00:00|539.2|538.6|540|539.4|540.2|539.6|539.1|538.5|248
1736471100000|2025-01-10 01:05:00|539.9|539.3|538.9|538.3|539.9|539.3|538.9|538.3|20
1736471400000|2025-01-10 01:10:00|539|538.4|538.7|538.1|539.2|538.6|538.5|537.9|40
1736471700000|2025-01-10 01:15:00|539|538.4|538.9|538.3|539.6|539|538.8|538.2|45
1736472000000|2025-01-10 01:20:00|539|538.4|539.2|538.6|539.2|538.6|538.9|538.3|43
1736472300000|2025-01-10 01:25:00|539.1|538.5|538.9|538.3|539.2|538.6|538.9|538.3|27
1736472600000|2025-01-10 01:30:00|539|538.4|538.7|538.1|539.2|538.6|538.7|538.1|12
1736472900000|2025-01-10 01:35:00|538.6|538|539|538.4|539|538.4|538.5|537.9|19
1736473200000|2025-01-10 01:40:00|539.1|538.5|539.2|538.6|539.2|538.6|539|538.4|27
1736473500000|2025-01-10 01:45:00|539.1|538.5|539.4|538.8|539.6|539|539|538.4|98
1736473800000|2025-01-10 01:50:00|539.5|538.9|539.5|538.9|539.6|539|539.1|538.5|66
1736474100000|2025-01-10 01:55:00|539.7|539.1|540|539.4|540|539.4|539.6|539|29
1736474400000|2025-01-10 02:00:00|539.9|539.3|539.7|539.1|539.9|539.3|539.6|539|40
1736474700000|2025-01-10 02:05:00|539.6|539|539.9|539.3|540|539.4|539.6|539|17
1736475000000|2025-01-10 02:10:00|540|539.4|540.3|539.7|540.3|539.7|540|539.4|10
1736475300000|2025-01-10 02:15:00|540.4|539.8|540.4|539.8|540.5|539.9|540.2|539.6|9
1736475600000|2025-01-10 02:20:00|540.3|539.7|540.3|539.7|540.4|539.8|540.3|539.7|6
1736475900000|2025-01-10 02:25:00|540.2|539.6|540|539.4|540.3|539.7|540|539.4|2
1736476200000|2025-01-10 02:30:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|14
1736476500000|2025-01-10 02:35:00|540.5|539.9|540.6|540|540.9|540.3|540.5|539.9|41
1736476800000|2025-01-10 02:40:00|540.5|539.9|540.8|540.2|540.8|540.2|540.5|539.9|49
1736477100000|2025-01-10 02:45:00|540.5|539.9|540.4|539.8|540.5|539.9|540.4|539.8|11
1736477400000|2025-01-10 02:50:00|540.5|539.9|540.3|539.7|540.5|539.9|540|539.4|4
1736477700000|2025-01-10 02:55:00|540.2|539.6|540.3|539.7|540.5|539.9|540.2|539.6|33
1736478000000|2025-01-10 03:00:00|540.4|539.8|540.3|539.7|540.4|539.8|540.3|539.7|2
1736478600000|2025-01-10 03:10:00|540|539.4|540|539.4|540.3|539.7|540|539.4|21
1736478900000|2025-01-10 03:15:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|6
1736479200000|2025-01-10 03:20:00|539.9|539.3|540|539.4|540|539.4|539.9|539.3|1
1736479800000|2025-01-10 03:30:00|540.1|539.5|540.4|539.8|540.5|539.9|540.1|539.5|20
1736480100000|2025-01-10 03:35:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|17
1736480400000|2025-01-10 03:40:00|||||||||6
1736480700000|2025-01-10 03:45:00|||||||||7
1736481000000|2025-01-10 03:50:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|2
1736481600000|2025-01-10 04:00:00|540|539.4|540|539.4|540|539.4|539.9|539.3|13
1736481900000|2025-01-10 04:05:00|539.8|539.2|539.8|539.2|539.8|539.2|539.6|539|21
1736482200000|2025-01-10 04:10:00|539.9|539.3|540|539.4|540|539.4|539.9|539.3|5
1736482500000|2025-01-10 04:15:00|539.9|539.3|539.8|539.2|539.9|539.3|539.8|539.2|2
1736482800000|2025-01-10 04:20:00|539.9|539.3|539.9|539.3|539.9|539.3|539.9|539.3|4
1736483100000|2025-01-10 04:25:00|540|539.4|539.8|539.2|540|539.4|539.8|539.2|2
1736483400000|2025-01-10 04:30:00|||||||||1
1736484000000|2025-01-10 04:40:00|539.5|538.9|539.5|538.9|539.5|538.9|539.4|538.8|12
1736484300000|2025-01-10 04:45:00|||||||||1
1736484900000|2025-01-10 04:55:00|539.3|538.7|539.3|538.7|539.3|538.7|539.3|538.7|7
1736485200000|2025-01-10 05:00:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|10
1736485500000|2025-01-10 05:05:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|5
1736485800000|2025-01-10 05:10:00|||||||||4
1736486400000|2025-01-10 05:20:00|||||||||1
1736486700000|2025-01-10 05:25:00|539.8|539.2|539.7|539.1|539.8|539.2|539.5|538.9|26
1736487000000|2025-01-10 05:30:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|6
1736487300000|2025-01-10 05:35:00|||||||||1
1736487600000|2025-01-10 05:40:00|||||||||5
1736487900000|2025-01-10 05:45:00|539.6|539|539.7|539.1|539.7|539.1|539.6|539|2
1736488200000|2025-01-10 05:50:00|539.6|539|539.8|539.2|539.8|539.2|539.5|538.9|8
1736488500000|2025-01-10 05:55:00|539.5|538.9|539.3|538.7|539.5|538.9|539.3|538.7|14
1736488800000|2025-01-10 06:00:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|16
1736489100000|2025-01-10 06:05:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|12
1736489400000|2025-01-10 06:10:00|539.3|538.7|538.8|538.2|539.3|538.7|538.8|538.2|32
1736489700000|2025-01-10 06:15:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|22
1736490000000|2025-01-10 06:20:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|6
1736490300000|2025-01-10 06:25:00|||||||||13
1736490600000|2025-01-10 06:30:00|538.4|537.8|538.5|537.9|538.5|537.9|538.3|537.7|29
1736490900000|2025-01-10 06:35:00|538.4|537.8|538.3|537.7|538.5|537.9|538.1|537.5|17
1736491200000|2025-01-10 06:40:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|2
1736491500000|2025-01-10 06:45:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|24
1736491800000|2025-01-10 06:50:00|538.4|537.8|538.8|538.2|538.8|538.2|538.4|537.8|7
1736492100000|2025-01-10 06:55:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|4
1736492400000|2025-01-10 07:00:00|538.8|538.2|539|538.4|539|538.4|538.8|538.2|3
1736492700000|2025-01-10 07:05:00|539.1|538.5|539.2|538.6|539.3|538.7|539|538.4|12
1736493000000|2025-01-10 07:10:00|539.1|538.5|539.2|538.6|539.3|538.7|539.1|538.5|2
1736493300000|2025-01-10 07:15:00|539.3|538.7|539|538.4|539.3|538.7|539|538.4|8
1736493600000|2025-01-10 07:20:00|539.2|538.6|539.2|538.6|539.2|538.6|538.8|538.2|9
1736493900000|2025-01-10 07:25:00|539.1|538.5|539.5|538.9|539.5|538.9|539|538.4|6
1736494200000|2025-01-10 07:30:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|8
1736494500000|2025-01-10 07:35:00|539.7|539.1|539.8|539.2|539.8|539.2|539.5|538.9|38
1736494800000|2025-01-10 07:40:00|539.7|539.1|539.8|539.2|539.8|539.2|539.5|538.9|37
1736495100000|2025-01-10 07:45:00|539.7|539.1|539.5|538.9|539.8|539.2|539.4|538.8|15
1736495400000|2025-01-10 07:50:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|10
1736495700000|2025-01-10 07:55:00|539.8|539.2|539.7|539.1|539.8|539.2|539.6|539|29
1736496000000|2025-01-10 08:00:00|539.6|539|539.5|538.9|539.8|539.2|539.5|538.9|14
1736496300000|2025-01-10 08:05:00|539.7|539.1|539.6|539|539.7|539.1|539.5|538.9|12
1736496600000|2025-01-10 08:10:00|539.5|538.9|540.3|539.7|540.3|539.7|539.5|538.9|24
1736496900000|2025-01-10 08:15:00|540.5|539.9|540.5|539.9|540.5|539.9|540.3|539.7|88
1736497200000|2025-01-10 08:20:00|540.4|539.8|540.8|540.2|540.8|540.2|540.3|539.7|19
1736497500000|2025-01-10 08:25:00|540.7|540.1|540.5|539.9|540.7|540.1|540.5|539.9|10
1736497800000|2025-01-10 08:30:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|23
1736498100000|2025-01-10 08:35:00|540.8|540.2|540.8|540.2|541|540.4|540.8|540.2|25
1736498400000|2025-01-10 08:40:00|540.9|540.3|541|540.4|541|540.4|540.8|540.2|18
1736498700000|2025-01-10 08:45:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|9
1736499000000|2025-01-10 08:50:00|541.1|540.5|541.5|540.9|541.8|541.2|541|540.4|22
1736499300000|2025-01-10 08:55:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|39
1736499600000|2025-01-10 09:00:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|184
1736499900000|2025-01-10 09:05:00|541.7|541.1|541.5|540.9|541.7|541.1|541.1|540.5|69
1736500200000|2025-01-10 09:10:00|||||||||3
1736500500000|2025-01-10 09:15:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|17
1736500800000|2025-01-10 09:20:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|21
1736501100000|2025-01-10 09:25:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|4
1736501400000|2025-01-10 09:30:00|541.2|540.6|541.3|540.7|541.3|540.7|541.2|540.6|15
1736501700000|2025-01-10 09:35:00|541.2|540.6|541.3|540.7|541.3|540.7|541|540.4|18
1736502000000|2025-01-10 09:40:00|541.4|540.8|541.5|540.9|541.7|541.1|541.3|540.7|26
1736502300000|2025-01-10 09:45:00|541.8|541.2|541.3|540.7|542.2|541.6|541.3|540.7|158
1736502600000|2025-01-10 09:50:00|541.5|540.9|541.5|540.9|541.7|541.1|541.4|540.8|24
1736502900000|2025-01-10 09:55:00|541.4|540.8|541|540.4|541.5|540.9|541|540.4|15
1736503200000|2025-01-10 10:00:00|540.9|540.3|540.8|540.2|541|540.4|540.5|539.9|50
1736503500000|2025-01-10 10:05:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|5
1736503800000|2025-01-10 10:10:00|540.8|540.2|541|540.4|541|540.4|540.7|540.1|24
1736504100000|2025-01-10 10:15:00|541.2|540.6|541.5|540.9|541.5|540.9|541.2|540.6|9
1736504400000|2025-01-10 10:20:00|||||||||9
1736504700000|2025-01-10 10:25:00|541.4|540.8|541.5|540.9|541.5|540.9|541.2|540.6|14
1736505000000|2025-01-10 10:30:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|2
1736505300000|2025-01-10 10:35:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|9
1736505600000|2025-01-10 10:40:00|541.5|540.9|541.3|540.7|541.8|541.2|541.2|540.6|28
1736505900000|2025-01-10 10:45:00|541.2|540.6|540.8|540.2|541.3|540.7|540.8|540.2|21
1736506200000|2025-01-10 10:50:00|541|540.4|541|540.4|541|540.4|541|540.4|13
1736506500000|2025-01-10 10:55:00|540.9|540.3|540.5|539.9|541|540.4|540.5|539.9|15
1736506800000|2025-01-10 11:00:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|20
1736507100000|2025-01-10 11:05:00|540.7|540.1|540.4|539.8|540.7|540.1|540.3|539.7|30
1736507400000|2025-01-10 11:10:00|540.1|539.5|539.5|538.9|540.1|539.5|539.4|538.8|141
1736507700000|2025-01-10 11:15:00|539.6|539|539.6|539|539.7|539.1|539.5|538.9|16
1736508000000|2025-01-10 11:20:00|539.7|539.1|539.7|539.1|539.8|539.2|539.6|539|12
1736508300000|2025-01-10 11:25:00|539.8|539.2|539.9|539.3|540|539.4|539.7|539.1|21
1736508600000|2025-01-10 11:30:00|540|539.4|540.1|539.5|540.1|539.5|539.9|539.3|5
1736508900000|2025-01-10 11:35:00|539.9|539.3|540.1|539.5|540.1|539.5|539.9|539.3|9
1736509200000|2025-01-10 11:40:00|540|539.4|540.6|540|540.6|540|539.9|539.3|24
1736509500000|2025-01-10 11:45:00|540.5|539.9|540.8|540.2|540.9|540.3|540.5|539.9|12
1736509800000|2025-01-10 11:50:00|540.9|540.3|541.2|540.6|541.5|540.9|540.8|540.2|76
1736510100000|2025-01-10 11:55:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|10
1736510400000|2025-01-10 12:00:00|541.1|540.5|541.2|540.6|541.5|540.9|541|540.4|34
1736510700000|2025-01-10 12:05:00|541.3|540.7|541|540.4|541.3|540.7|541|540.4|11
1736511000000|2025-01-10 12:10:00|541.1|540.5|541.1|540.5|541.2|540.6|541|540.4|34
1736511300000|2025-01-10 12:15:00|541|540.4|540.5|539.9|541.1|540.5|540.5|539.9|39
1736511600000|2025-01-10 12:20:00|540.4|539.8|540.1|539.5|540.6|540|539.8|539.2|39
1736511900000|2025-01-10 12:25:00|539.8|539.2|539.8|539.2|540.1|539.5|539.7|539.1|43
1736512200000|2025-01-10 12:30:00|539.7|539.1|539.5|538.9|539.8|539.2|539.5|538.9|28
1736512500000|2025-01-10 12:35:00|539.4|538.8|539.5|538.9|539.6|539|539|538.4|123
1736512800000|2025-01-10 12:40:00|539.6|539|539.3|538.7|539.6|539|539.2|538.6|8
1736513100000|2025-01-10 12:45:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|18
1736513400000|2025-01-10 12:50:00|539.8|539.2|540.1|539.5|540.3|539.7|539.8|539.2|47
1736513700000|2025-01-10 12:55:00|540.2|539.6|540.1|539.5|540.5|539.9|540.1|539.5|34
1736514000000|2025-01-10 13:00:00|540|539.4|540.1|539.5|540.2|539.6|539.9|539.3|17
1736514300000|2025-01-10 13:05:00|540|539.4|539.8|539.2|540.2|539.6|539.8|539.2|25
1736514600000|2025-01-10 13:10:00|539.7|539.1|539.6|539|539.8|539.2|539.3|538.7|35
1736514900000|2025-01-10 13:15:00|539.5|538.9|539.1|538.5|539.5|538.9|539|538.4|109
1736515200000|2025-01-10 13:20:00|539|538.4|538.6|538|539.2|538.6|538.6|538|49
1736515500000|2025-01-10 13:25:00|538.7|538.1|538.6|538|538.8|538.2|538.4|537.8|32
1736515800000|2025-01-10 13:30:00|538.5|537.9|537.5|536.9|538.6|538|537.3|536.7|447
1736516100000|2025-01-10 13:35:00|537.4|536.8|537.9|537.3|538.4|537.8|537.4|536.8|138
1736516400000|2025-01-10 13:40:00|537.6|537|537.5|536.9|537.8|537.2|537|536.4|283
1736519400000|2025-01-10 14:30:00|537.4|536.8|537.2|536.6|539.1|538.5|536.6|536|856
1736519700000|2025-01-10 14:35:00|537.3|536.7|537.1|536.5|538.4|537.8|536.7|536.1|478
1736520000000|2025-01-10 14:40:00|537|536.4|536.9|536.3|537.4|536.8|536.4|535.8|522
1736520300000|2025-01-10 14:45:00|536.8|536.2|537.4|536.8|537.4|536.8|536.4|535.8|459
1736520600000|2025-01-10 14:50:00|537.3|536.7|536.9|536.3|537.9|537.3|536.6|536|345
1736520900000|2025-01-10 14:55:00|536.8|536.2|537.4|536.8|537.9|537.3|536.7|536.1|242
1736521200000|2025-01-10 15:00:00|537.3|536.7|538.4|537.8|538.6|538|537.2|536.6|298
1736521500000|2025-01-10 15:05:00|538.3|537.7|539.2|538.6|539.2|538.6|538.2|537.6|241
1736521800000|2025-01-10 15:10:00|539.3|538.7|537.4|536.8|539.4|538.8|537.4|536.8|157
1736522100000|2025-01-10 15:15:00|537.5|536.9|536.9|536.3|537.7|537.1|536.8|536.2|219
1736522400000|2025-01-10 15:20:00|536.8|536.2|536.9|536.3|536.9|536.3|535.9|535.3|371
1736522700000|2025-01-10 15:25:00|536.8|536.2|536.4|535.8|537.2|536.6|536.4|535.8|196
1736523000000|2025-01-10 15:30:00|536.2|535.6|536.1|535.5|536.4|535.8|535.6|535|363
1736523300000|2025-01-10 15:35:00|536|535.4|535.7|535.1|536.4|535.8|535.5|534.9|190
1736523600000|2025-01-10 15:40:00|535.9|535.3|535.5|534.9|536|535.4|535.4|534.8|550
1736523900000|2025-01-10 15:45:00|535.4|534.8|535.2|534.6|536|535.4|535.1|534.5|268
1736524200000|2025-01-10 15:50:00|535.1|534.5|536.2|535.6|536.2|535.6|535|534.4|952
1736524500000|2025-01-10 15:55:00|536.1|535.5|536|535.4|536.5|535.9|535.7|535.1|308
1736524800000|2025-01-10 16:00:00|536.1|535.5|535.7|535.1|536.2|535.6|535.5|534.9|466
1736525100000|2025-01-10 16:05:00|535.6|535|535.2|534.6|535.7|535.1|535|534.4|238
1736525400000|2025-01-10 16:10:00|535.1|534.5|534.5|533.9|535.1|534.5|534.5|533.9|346
1736525700000|2025-01-10 16:15:00|534.2|533.6|534.9|534.3|535|534.4|534|533.4|494
1736526000000|2025-01-10 16:20:00|534.7|534.1|534.7|534.1|535.4|534.8|534.6|534|447
1736526300000|2025-01-10 16:25:00|534.8|534.2|535.5|534.9|535.5|534.9|534.5|533.9|787
1736526600000|2025-01-10 16:30:00|535.3|534.7|534.6|534|535.5|534.9|534.3|533.7|278
1736526900000|2025-01-10 16:35:00|534.5|533.9|534.3|533.7|534.8|534.2|534.2|533.6|266
1736527200000|2025-01-10 16:40:00|534.2|533.6|534.2|533.6|534.3|533.7|533.7|533.1|343
1736527500000|2025-01-10 16:45:00|534.3|533.7|533.8|533.2|534.3|533.7|533.8|533.2|214
1736527800000|2025-01-10 16:50:00|533.7|533.1|532.8|532.2|533.8|533.2|532.8|532.2|468
1736528100000|2025-01-10 16:55:00|532.6|532|533|532.4|533.1|532.5|532.3|531.7|575
1736528400000|2025-01-10 17:00:00|536.2|534.7|540.6|540|542.6|542|536.2|534.7|2313
1736528700000|2025-01-10 17:05:00|540.9|540.3|541|540.4|541.8|541.2|537.6|537|1936
1736529000000|2025-01-10 17:10:00|541.1|540.5|545.1|544.5|545.3|544.7|541.1|540.5|1703
1736529300000|2025-01-10 17:15:00|545.2|544.6|544.8|544.2|546.3|545.7|543.8|543.2|1523
1736529600000|2025-01-10 17:20:00|544.7|544.1|546.1|545.5|546.5|545.9|543.3|542.7|1165
1736529900000|2025-01-10 17:25:00|546.2|545.6|545.3|544.7|547.1|546.5|545|544.4|1134
1736530200000|2025-01-10 17:30:00|545.2|544.6|542.4|541.8|545.7|545.1|542.3|541.7|977
1736530500000|2025-01-10 17:35:00|542.2|541.6|540.7|540.1|542.2|541.6|540.5|539.9|994
1736530800000|2025-01-10 17:40:00|540.6|540|540.5|539.9|540.7|540.1|538.6|538|1373
1736531100000|2025-01-10 17:45:00|540.6|540|541.2|540.6|541.3|540.7|540.2|539.6|1141
1736531400000|2025-01-10 17:50:00|541.1|540.5|540.7|540.1|541.3|540.7|540.1|539.5|318
1736531700000|2025-01-10 17:55:00|540.9|540.3|540.1|539.5|541.3|540.7|539.4|538.8|521
1736532000000|2025-01-10 18:00:00|540|539.4|539.1|538.5|540.8|540.2|539.1|538.5|499
1736532300000|2025-01-10 18:05:00|539.2|538.6|541.1|540.5|541.1|540.5|539.1|538.5|255
1736532600000|2025-01-10 18:10:00|540.9|540.3|538.6|538|541|540.4|537.6|537|9340
1736532900000|2025-01-10 18:15:00|538.4|537.8|538.2|537.6|538.6|538|537.2|536.6|511
1736533200000|2025-01-10 18:20:00|538.3|537.7|538|537.4|538.7|538.1|537.7|537.1|398
1736533500000|2025-01-10 18:25:00|537.9|537.3|536.8|536.2|538.2|537.6|535.8|535.2|1468
1736533800000|2025-01-10 18:30:00|536.7|536.1|535.7|535.1|537|536.4|535.7|535.1|992
1736534100000|2025-01-10 18:35:00|536|535.4|536.1|535.5|536.5|535.9|535.7|535.1|726
1736534400000|2025-01-10 18:40:00|535.8|535.2|537.3|536.7|537.3|536.7|535.8|535.2|474
1736534700000|2025-01-10 18:45:00|537.5|536.9|536.7|536.1|537.6|537|536.2|535.6|656
1736535000000|2025-01-10 18:50:00|537|536.4|537.7|537.1|538|537.4|536.7|536.1|468
1736535300000|2025-01-10 18:55:00|537.9|537.3|537|536.4|538|537.4|536.7|536.1|367
1736535600000|2025-01-10 19:00:00|536.8|536.2|537.3|536.7|537.6|537|536.8|536.2|712
1736535900000|2025-01-10 19:05:00|537.2|536.6|537|536.4|537.6|537|536.7|536.1|595
1736536200000|2025-01-10 19:10:00|537.1|536.5|537|536.4|537.9|537.3|536.8|536.2|3286
1736536500000|2025-01-10 19:15:00|537.1|536.5|536.7|536.1|537.1|536.5|536.3|535.7|776
1736730000000|2025-01-13 01:00:00|537.2|536.6|539.3|538.7|539.7|539.1|535.6|535|482
1736730300000|2025-01-13 01:05:00|539.5|538.9|540.4|539.8|540.4|539.8|539.3|538.7|195
1736730600000|2025-01-13 01:10:00|540.5|539.9|541|540.4|541.3|540.7|540.4|539.8|423
1736730900000|2025-01-13 01:15:00|540.9|540.3|541.1|540.5|541.3|540.7|540.5|539.9|104
1736731200000|2025-01-13 01:20:00|540.9|540.3|540.1|539.5|541.1|540.5|540.1|539.5|92
1736731500000|2025-01-13 01:25:00|540.2|539.6|540|539.4|540.3|539.7|539.9|539.3|56
1736731800000|2025-01-13 01:30:00|540.1|539.5|540|539.4|540.2|539.6|539.9|539.3|53
1736732100000|2025-01-13 01:35:00|539.9|539.3|540.2|539.6|540.2|539.6|539.4|538.8|69
1736732400000|2025-01-13 01:40:00|540|539.4|540.4|539.8|540.5|539.9|540|539.4|47
1736732700000|2025-01-13 01:45:00|540.5|539.9|540.7|540.1|541|540.4|540.5|539.9|83
1736733000000|2025-01-13 01:50:00|540.8|540.2|540.5|539.9|540.8|540.2|540.2|539.6|27
1736733300000|2025-01-13 01:55:00|540.6|540|539.9|539.3|540.6|540|539.9|539.3|8
1736733600000|2025-01-13 02:00:00|540|539.4|540|539.4|540.2|539.6|539.8|539.2|18
1736733900000|2025-01-13 02:05:00|540.2|539.6|540|539.4|540.2|539.6|540|539.4|13
1736734200000|2025-01-13 02:10:00|540.1|539.5|540.2|539.6|540.2|539.6|539.9|539.3|4
1736734500000|2025-01-13 02:15:00|540|539.4|539.7|539.1|540|539.4|539.6|539|12
1736734800000|2025-01-13 02:20:00|539.8|539.2|540.1|539.5|540.2|539.6|539.7|539.1|18
1736735100000|2025-01-13 02:25:00|540|539.4|540.1|539.5|540.2|539.6|539.9|539.3|11
1736735400000|2025-01-13 02:30:00|540|539.4|540.2|539.6|540.3|539.7|540|539.4|13
1736735700000|2025-01-13 02:35:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|10
1736736000000|2025-01-13 02:40:00|540.4|539.8|540.2|539.6|540.5|539.9|540.2|539.6|13
1736736300000|2025-01-13 02:45:00|540.3|539.7|541|540.4|541|540.4|540.3|539.7|25
1736736600000|2025-01-13 02:50:00|541.1|540.5|541.5|540.9|541.5|540.9|541|540.4|46
1736736900000|2025-01-13 02:55:00|541.4|540.8|541.3|540.7|541.5|540.9|541.3|540.7|16
1736737200000|2025-01-13 03:00:00|541.4|540.8|541.7|541.1|541.7|541.1|541.3|540.7|29
1736737500000|2025-01-13 03:05:00|541.6|541|541.6|541|541.7|541.1|541.5|540.9|11
1736737800000|2025-01-13 03:10:00|541.7|541.1|541.6|541|541.7|541.1|541.4|540.8|43
1736738100000|2025-01-13 03:15:00|541.5|540.9|541.2|540.6|541.6|541|541.2|540.6|5
1736738400000|2025-01-13 03:20:00|541|540.4|541.6|541|541.6|541|540.8|540.2|25
1736738700000|2025-01-13 03:25:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|15
1736739000000|2025-01-13 03:30:00|541.5|540.9|541.5|540.9|541.7|541.1|541.5|540.9|6
1736739300000|2025-01-13 03:35:00|541.4|540.8|541.7|541.1|541.7|541.1|541.3|540.7|6
1736739600000|2025-01-13 03:40:00|541.9|541.3|541.8|541.2|541.9|541.3|541.8|541.2|17
1736739900000|2025-01-13 03:45:00|541.7|541.1|541.6|541|541.8|541.2|541.4|540.8|59
1736740200000|2025-01-13 03:50:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|8
1736740500000|2025-01-13 03:55:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|32
1736740800000|2025-01-13 04:00:00|542.1|541.5|541.9|541.3|542.2|541.6|541.9|541.3|37
1736741100000|2025-01-13 04:05:00|542|541.4|542.2|541.6|542.2|541.6|541.9|541.3|25
1736741400000|2025-01-13 04:10:00|542.3|541.7|542.3|541.7|542.3|541.7|542.3|541.7|7
1736741700000|2025-01-13 04:15:00|542.2|541.6|542.6|542|542.7|542.1|542.2|541.6|88
1736742000000|2025-01-13 04:20:00|542.7|542.1|542.5|541.9|542.7|542.1|542.5|541.9|32
1736742300000|2025-01-13 04:25:00|542.4|541.8|542.2|541.6|542.6|542|542.2|541.6|29
1736742600000|2025-01-13 04:30:00|542.1|541.5|542.2|541.6|542.2|541.6|542|541.4|18
1736742900000|2025-01-13 04:35:00|542.1|541.5|541.7|541.1|542.1|541.5|541.7|541.1|14
1736743200000|2025-01-13 04:40:00|541.9|541.3|541.4|540.8|541.9|541.3|541.4|540.8|16
1736743500000|2025-01-13 04:45:00|541.5|540.9|541.9|541.3|542|541.4|541.4|540.8|13
1736743800000|2025-01-13 04:50:00|542|541.4|542|541.4|542|541.4|541.9|541.3|15
1736744100000|2025-01-13 04:55:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|15
1736744400000|2025-01-13 05:00:00|541.8|541.2|541.5|540.9|542|541.4|541.4|540.8|20
1736744700000|2025-01-13 05:05:00|541.6|541|541.5|540.9|541.6|541|541.4|540.8|6
1736745000000|2025-01-13 05:10:00|541.7|541.1|541.7|541.1|541.7|541.1|541.6|541|5
1736745300000|2025-01-13 05:15:00|541.9|541.3|542|541.4|542|541.4|541.9|541.3|11
1736745600000|2025-01-13 05:20:00|541.9|541.3|541.9|541.3|541.9|541.3|541.7|541.1|9
1736745900000|2025-01-13 05:25:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|12
1736746200000|2025-01-13 05:30:00|542|541.4|541.9|541.3|542|541.4|541.7|541.1|8
1736746500000|2025-01-13 05:35:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|10
1736746800000|2025-01-13 05:40:00|542|541.4|542.1|541.5|542.5|541.9|541.9|541.3|15
1736747100000|2025-01-13 05:45:00|542|541.4|542.1|541.5|542.2|541.6|541.9|541.3|8
1736747400000|2025-01-13 05:50:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|6
1736747700000|2025-01-13 05:55:00|542.3|541.7|542.3|541.7|542.4|541.8|542.2|541.6|14
1736748000000|2025-01-13 06:00:00|542.2|541.6|542.2|541.6|542.3|541.7|541.9|541.3|20
1736748300000|2025-01-13 06:05:00|542.3|541.7|542.1|541.5|542.3|541.7|542|541.4|43
1736748600000|2025-01-13 06:10:00|542|541.4|542.1|541.5|542.2|541.6|541.7|541.1|18
1736748900000|2025-01-13 06:15:00|542.2|541.6|542.2|541.6|542.2|541.6|541.9|541.3|29
1736749200000|2025-01-13 06:20:00|542.1|541.5|542.2|541.6|542.2|541.6|542|541.4|8
1736749800000|2025-01-13 06:30:00|542|541.4|541.6|541|542.2|541.6|541.6|541|125
1736750100000|2025-01-13 06:35:00|541.5|540.9|541.4|540.8|541.7|541.1|541.2|540.6|18
1736750400000|2025-01-13 06:40:00|541.3|540.7|541.4|540.8|541.4|540.8|541.2|540.6|39
1736750700000|2025-01-13 06:45:00|541.3|540.7|541.4|540.8|541.7|541.1|541.2|540.6|60
1736751000000|2025-01-13 06:50:00|541.7|541.1|542.2|541.6|542.2|541.6|541.7|541.1|31
1736751300000|2025-01-13 06:55:00|542.1|541.5|541.7|541.1|542.1|541.5|541.6|541|11
1736751600000|2025-01-13 07:00:00|541.6|541|541.2|540.6|541.6|541|541.1|540.5|23
1736751900000|2025-01-13 07:05:00|541.1|540.5|540.8|540.2|541.2|540.6|540.7|540.1|71
1736752200000|2025-01-13 07:10:00|540.9|540.3|540.9|540.3|541.1|540.5|540.8|540.2|19
1736752500000|2025-01-13 07:15:00|541.2|540.6|541.1|540.5|541.2|540.6|540.9|540.3|19
1736752800000|2025-01-13 07:20:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|21
1736753100000|2025-01-13 07:25:00|541.1|540.5|541|540.4|541.2|540.6|540.8|540.2|23
1736753400000|2025-01-13 07:30:00|540.9|540.3|541.1|540.5|541.2|540.6|540.7|540.1|34
1736753700000|2025-01-13 07:35:00|541.2|540.6|541.4|540.8|541.5|540.9|541.2|540.6|15
1736754000000|2025-01-13 07:40:00|541.3|540.7|541.8|541.2|541.9|541.3|541.3|540.7|42
1736754300000|2025-01-13 07:45:00|541.9|541.3|542.2|541.6|542.2|541.6|541.8|541.2|18
1736754600000|2025-01-13 07:50:00|542.1|541.5|542.2|541.6|542.4|541.8|542|541.4|36
1736754900000|2025-01-13 07:55:00|542.4|541.8|542.4|541.8|542.7|542.1|542.2|541.6|46
1736755200000|2025-01-13 08:00:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|46
1736755500000|2025-01-13 08:05:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|16
1736755800000|2025-01-13 08:10:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|84
1736756100000|2025-01-13 08:15:00|542.8|542.2|542.2|541.6|542.9|542.3|542.2|541.6|64
1736756400000|2025-01-13 08:20:00|542.3|541.7|543.1|542.5|543.1|542.5|541.4|540.8|414
1736756700000|2025-01-13 08:25:00|543|542.4|543.8|543.2|544|543.4|542.9|542.3|321
1736757000000|2025-01-13 08:30:00|543.7|543.1|543.4|542.8|543.8|543.2|543.1|542.5|29
1736757300000|2025-01-13 08:35:00|543.5|542.9|543.7|543.1|543.9|543.3|543.4|542.8|23
1736757600000|2025-01-13 08:40:00|543.8|543.2|543.9|543.3|544|543.4|543.7|543.1|33
1736757900000|2025-01-13 08:45:00|544|543.4|544.2|543.6|544.3|543.7|543.9|543.3|98
1736758200000|2025-01-13 08:50:00|544.3|543.7|544.6|544|545.2|544.6|544.2|543.6|281
1736758500000|2025-01-13 08:55:00|544.5|543.9|544.4|543.8|544.6|544|544.3|543.7|50
1736758800000|2025-01-13 09:00:00|544.3|543.7|544.2|543.6|544.4|543.8|544.1|543.5|116
1736759100000|2025-01-13 09:05:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|32
1736759400000|2025-01-13 09:10:00|544.3|543.7|544.5|543.9|544.7|544.1|544.3|543.7|42
1736759700000|2025-01-13 09:15:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|37
1736760000000|2025-01-13 09:20:00|544.2|543.6|544.1|543.5|544.4|543.8|544.1|543.5|103
1736760300000|2025-01-13 09:25:00|544|543.4|544.3|543.7|544.4|543.8|543.9|543.3|65
1736760600000|2025-01-13 09:30:00|544.2|543.6|544.4|543.8|544.4|543.8|544.2|543.6|18
1736760900000|2025-01-13 09:35:00|544.8|544.2|544.7|544.1|544.8|544.2|544.5|543.9|39
1736761200000|2025-01-13 09:40:00|544.8|544.2|544.9|544.3|544.9|544.3|544.7|544.1|23
1736761500000|2025-01-13 09:45:00|544.8|544.2|545.5|544.9|545.8|545.2|544.8|544.2|784
1736761800000|2025-01-13 09:50:00|545.4|544.8|544.4|543.8|545.4|544.8|543.8|543.2|461
1736762100000|2025-01-13 09:55:00|544.3|543.7|545.1|544.5|545.2|544.6|544.2|543.6|146
1736762400000|2025-01-13 10:00:00|545|544.4|544.4|543.8|545|544.4|544.2|543.6|128
1736762700000|2025-01-13 10:05:00|544.3|543.7|544.3|543.7|544.5|543.9|544|543.4|147
1736763000000|2025-01-13 10:10:00|544.2|543.6|544.3|543.7|544.3|543.7|543.8|543.2|44
1736763300000|2025-01-13 10:15:00|544.4|543.8|544.4|543.8|544.6|544|544.3|543.7|34
1736763600000|2025-01-13 10:20:00|544.6|544|543.4|542.8|544.6|544|543.4|542.8|51
1736763900000|2025-01-13 10:25:00|543.3|542.7|543.1|542.5|543.6|543|542.9|542.3|96
1736764200000|2025-01-13 10:30:00|543.2|542.6|544.4|543.8|544.4|543.8|543.2|542.6|53
1736764500000|2025-01-13 10:35:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|24
1736764800000|2025-01-13 10:40:00|544.2|543.6|543.6|543|544.2|543.6|543.6|543|62
1736765100000|2025-01-13 10:45:00|543.7|543.1|544.4|543.8|544.4|543.8|543.7|543.1|12
1736765400000|2025-01-13 10:50:00|544.3|543.7|544.8|544.2|544.9|544.3|544.2|543.6|75
1736765700000|2025-01-13 10:55:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|17
1736766000000|2025-01-13 11:00:00|544.7|544.1|544.1|543.5|544.8|544.2|544.1|543.5|59
1736766300000|2025-01-13 11:05:00|543.9|543.3|544.6|544|544.7|544.1|543.9|543.3|67
1736766600000|2025-01-13 11:10:00|544.8|544.2|544.8|544.2|545.2|544.6|544.6|544|122
1736766900000|2025-01-13 11:15:00|544.9|544.3|544.9|544.3|545.2|544.6|544.9|544.3|25
1736767200000|2025-01-13 11:20:00|545|544.4|545.4|544.8|545.4|544.8|545|544.4|136
1736767500000|2025-01-13 11:25:00|545.2|544.6|545.4|544.8|545.5|544.9|545.2|544.6|126
1736767800000|2025-01-13 11:30:00|545.3|544.7|545.1|544.5|545.3|544.7|545|544.4|47
1736768100000|2025-01-13 11:35:00|545.2|544.6|543.9|543.3|545.2|544.6|543.9|543.3|189
1736768400000|2025-01-13 11:40:00|544.1|543.5|544.6|544|544.6|544|544.1|543.5|47
1736768700000|2025-01-13 11:45:00|544.7|544.1|544.6|544|544.9|544.3|544.6|544|93
1736769000000|2025-01-13 11:50:00|544.7|544.1|544.9|544.3|544.9|544.3|544.6|544|13
1736769300000|2025-01-13 11:55:00|544.8|544.2|545.1|544.5|545.4|544.8|544.8|544.2|31
1736769600000|2025-01-13 12:00:00|545|544.4|545.2|544.6|545.3|544.7|544.9|544.3|27
1736769900000|2025-01-13 12:05:00|545.1|544.5|544.9|544.3|545.3|544.7|544.8|544.2|16
1736770200000|2025-01-13 12:10:00|544.8|544.2|545.2|544.6|545.3|544.7|544.7|544.1|33
1736770500000|2025-01-13 12:15:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|12
1736770800000|2025-01-13 12:20:00|544.9|544.3|544.9|544.3|545.1|544.5|544.6|544|112
1736771100000|2025-01-13 12:25:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|30
1736771400000|2025-01-13 12:30:00|545.4|544.8|545.3|544.7|545.6|545|545.3|544.7|35
1736771700000|2025-01-13 12:35:00|545.1|544.5|545.5|544.9|545.6|545|545.1|544.5|68
1736772000000|2025-01-13 12:40:00|545.4|544.8|544.8|544.2|545.4|544.8|544.6|544|137
1736772300000|2025-01-13 12:45:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|48
1736772600000|2025-01-13 12:50:00|544.7|544.1|544.7|544.1|545|544.4|544.7|544.1|61
1736772900000|2025-01-13 12:55:00|544.8|544.2|544.4|543.8|544.8|544.2|544.4|543.8|52
1736773200000|2025-01-13 13:00:00|544.3|543.7|544.2|543.6|544.4|543.8|543.9|543.3|115
1736773500000|2025-01-13 13:05:00|544.4|543.8|544.1|543.5|544.4|543.8|544|543.4|80
1736773800000|2025-01-13 13:10:00|544|543.4|543.9|543.3|544.4|543.8|543.8|543.2|140
1736774100000|2025-01-13 13:15:00|543.7|543.1|543.7|543.1|543.9|543.3|543.2|542.6|231
1736774400000|2025-01-13 13:20:00|543.6|543|543.7|543.1|543.9|543.3|543.6|543|83
1736774700000|2025-01-13 13:25:00|543.8|543.2|544.5|543.9|544.7|544.1|543.8|543.2|147
1736775000000|2025-01-13 13:30:00|544.2|543.6|543.5|542.9|544.5|543.9|543.5|542.9|92
1736775300000|2025-01-13 13:35:00|543.2|542.6|542|541.4|543.3|542.7|541.8|541.2|190
1736775600000|2025-01-13 13:40:00|541.9|541.3|542.7|542.1|542.8|542.2|541.6|541|251
1736778600000|2025-01-13 14:30:00|543|542.4|542.7|542.1|544|543.4|541.3|540.7|1428
1736778900000|2025-01-13 14:35:00|542.5|541.9|544.6|544|545|544.4|542.2|541.6|837
1736779200000|2025-01-13 14:40:00|544.5|543.9|544.1|543.5|545.3|544.7|544.1|543.5|1006
1736779500000|2025-01-13 14:45:00|544.2|543.6|547.1|546.5|547.3|546.7|543.8|543.2|1241
1736779800000|2025-01-13 14:50:00|547.2|546.6|546.3|545.7|547.8|547.2|546.1|545.5|1432
1736780100000|2025-01-13 14:55:00|546.5|545.9|546.4|545.8|547|546.4|545.5|544.9|914
1736780400000|2025-01-13 15:00:00|546.5|545.9|546.8|546.2|547.1|546.5|545.9|545.3|886
1736780700000|2025-01-13 15:05:00|547.1|546.5|546.8|546.2|547.3|546.7|546.6|546|749
1736781000000|2025-01-13 15:10:00|546.6|546|546.1|545.5|547.1|546.5|545.6|545|432
1736781300000|2025-01-13 15:15:00|546.2|545.6|545.6|545|546.6|546|545.6|545|361
1736781600000|2025-01-13 15:20:00|545.7|545.1|545.5|544.9|545.9|545.3|545.1|544.5|337
1736781900000|2025-01-13 15:25:00|545.4|544.8|545.4|544.8|546.3|545.7|545.3|544.7|415
1736782200000|2025-01-13 15:30:00|545.3|544.7|545.8|545.2|545.8|545.2|544.7|544.1|362
1736782500000|2025-01-13 15:35:00|545.7|545.1|546.1|545.5|546.1|545.5|545.1|544.5|432
1736782800000|2025-01-13 15:40:00|546.3|545.7|546.3|545.7|547|546.4|546.2|545.6|382
1736783100000|2025-01-13 15:45:00|546.2|545.6|545.7|545.1|546.7|546.1|545.7|545.1|844
1736783400000|2025-01-13 15:50:00|545.8|545.2|545.9|545.3|545.9|545.3|545.5|544.9|294
1736783700000|2025-01-13 15:55:00|546.1|545.5|545.2|544.6|547.2|546.6|544.7|544.1|725
1736784000000|2025-01-13 16:00:00|545.1|544.5|545.8|545.2|546|545.4|544.7|544.1|481
1736784300000|2025-01-13 16:05:00|545.9|545.3|546.8|546.2|547|546.4|545.7|545.1|302
1736784600000|2025-01-13 16:10:00|546.9|546.3|546.6|546|546.9|546.3|545.9|545.3|283
1736784900000|2025-01-13 16:15:00|546.5|545.9|545.6|545|546.6|546|545.1|544.5|304
1736785200000|2025-01-13 16:20:00|545.7|545.1|545.5|544.9|546.5|545.9|545.3|544.7|839
1736785500000|2025-01-13 16:25:00|545.3|544.7|547.1|546.5|547.4|546.8|545.3|544.7|491
1736785800000|2025-01-13 16:30:00|547.2|546.6|547.7|547.1|547.9|547.3|547.1|546.5|610
1736786100000|2025-01-13 16:35:00|547.6|547|547.1|546.5|547.9|547.3|547|546.4|146
1736786400000|2025-01-13 16:40:00|547|546.4|546.5|545.9|547.1|546.5|546.2|545.6|387
1736786700000|2025-01-13 16:45:00|546.4|545.8|547.5|546.9|547.5|546.9|546|545.4|141
1736787000000|2025-01-13 16:50:00|547.4|546.8|548.4|547.8|548.7|548.1|547.4|546.8|1054
1736787300000|2025-01-13 16:55:00|548.5|547.9|548.2|547.6|548.5|547.9|548.1|547.5|190
1736787600000|2025-01-13 17:00:00|548.3|547.7|547.7|547.1|548.3|547.7|547.5|546.9|306
1736787900000|2025-01-13 17:05:00|547.8|547.2|547.1|546.5|547.9|547.3|546.7|546.1|256
1736788200000|2025-01-13 17:10:00|547.2|546.6|547.7|547.1|547.8|547.2|546.8|546.2|255
1736788500000|2025-01-13 17:15:00|547.8|547.2|548.8|548.2|549.6|549|547.8|547.2|348
1736788800000|2025-01-13 17:20:00|548.9|548.3|549.2|548.6|549.5|548.9|548.8|548.2|252
1736789100000|2025-01-13 17:25:00|549.3|548.7|549.1|548.5|549.3|548.7|548.7|548.1|154
1736789400000|2025-01-13 17:30:00|549|548.4|549.4|548.8|549.7|549.1|549|548.4|378
1736789700000|2025-01-13 17:35:00|549.6|549|548.7|548.1|549.6|549|548.4|547.8|434
1736790000000|2025-01-13 17:40:00|548.5|547.9|548.5|547.9|548.6|548|548|547.4|407
1736790300000|2025-01-13 17:45:00|548.4|547.8|549|548.4|549|548.4|548.3|547.7|200
1736790600000|2025-01-13 17:50:00|549.2|548.6|548.9|548.3|549.2|548.6|548.8|548.2|203
1736790900000|2025-01-13 17:55:00|549|548.4|549.2|548.6|549.2|548.6|548.7|548.1|204
1736791200000|2025-01-13 18:00:00|549.1|548.5|549.1|548.5|549.2|548.6|548.8|548.2|205
1736791500000|2025-01-13 18:05:00|549.3|548.7|550.5|549.9|550.5|549.9|549.2|548.6|1278
1736791800000|2025-01-13 18:10:00|550.3|549.7|550.1|549.5|550.5|549.9|550|549.4|491
1736792100000|2025-01-13 18:15:00|550.2|549.6|550.1|549.5|550.3|549.7|549.8|549.2|184
1736792400000|2025-01-13 18:20:00|550.3|549.7|550.6|550|550.8|550.2|550.2|549.6|125
1736792700000|2025-01-13 18:25:00|550.8|550.2|550.5|549.9|550.8|550.2|550.3|549.7|220
1736793000000|2025-01-13 18:30:00|550.4|549.8|550.6|550|551.2|550.6|550.3|549.7|238
1736793300000|2025-01-13 18:35:00|550.7|550.1|550.7|550.1|550.7|550.1|550.2|549.6|322
1736793600000|2025-01-13 18:40:00|550.8|550.2|550.4|549.8|550.9|550.3|550.2|549.6|183
1736793900000|2025-01-13 18:45:00|550.3|549.7|550.5|549.9|550.7|550.1|550.2|549.6|364
1736794200000|2025-01-13 18:50:00|550.6|550|551.5|550.9|551.5|550.9|550.6|550|826
1736794500000|2025-01-13 18:55:00|551.6|551|551.5|550.9|551.6|551|551.2|550.6|212
1736794800000|2025-01-13 19:00:00|551.4|550.8|550.9|550.3|551.6|551|550.6|550|934
1736795100000|2025-01-13 19:05:00|550.8|550.2|550.9|550.3|551.1|550.5|550.5|549.9|425
1736795400000|2025-01-13 19:10:00|551|550.4|551.7|551.1|552|551.4|550.5|549.9|3263
1736795700000|2025-01-13 19:15:00|551.5|550.9|552|551.4|552.2|551.6|551.5|550.9|1337
1736816400000|2025-01-14 01:00:00|553.4|552.8|551.6|551|553.5|552.9|550.6|550|398
1736816700000|2025-01-14 01:05:00|551.8|551.2|552.1|551.5|552.5|551.9|551.6|551|208
1736817000000|2025-01-14 01:10:00|552|551.4|551.8|551.2|552.1|551.5|551.8|551.2|40
1736817300000|2025-01-14 01:15:00|551.7|551.1|552.3|551.7|552.4|551.8|551.7|551.1|82
1736817600000|2025-01-14 01:20:00|552.4|551.8|552.8|552.2|553.3|552.7|552.3|551.7|109
1736817900000|2025-01-14 01:25:00|552.9|552.3|552.3|551.7|553.1|552.5|552.1|551.5|124
1736818200000|2025-01-14 01:30:00|552.5|551.9|552.3|551.7|552.5|551.9|552.2|551.6|14
1736818500000|2025-01-14 01:35:00|552.1|551.5|552|551.4|552.1|551.5|551.8|551.2|18
1736818800000|2025-01-14 01:40:00|551.9|551.3|552|551.4|552.3|551.7|551.8|551.2|17
1736819100000|2025-01-14 01:45:00|552.1|551.5|552.5|551.9|552.8|552.2|552|551.4|10
1736819400000|2025-01-14 01:50:00|552.6|552|552.1|551.5|552.6|552|552|551.4|8
1736819700000|2025-01-14 01:55:00|552.3|551.7|552.3|551.7|552.5|551.9|552|551.4|88
1736820000000|2025-01-14 02:00:00|552.1|551.5|552.4|551.8|552.5|551.9|552.1|551.5|18
1736820300000|2025-01-14 02:05:00|552.3|551.7|552|551.4|552.4|551.8|552|551.4|8
1736820600000|2025-01-14 02:10:00|552.1|551.5|552.1|551.5|552.3|551.7|551.9|551.3|68
1736820900000|2025-01-14 02:15:00|552|551.4|552|551.4|552.1|551.5|552|551.4|14
1736821200000|2025-01-14 02:20:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|44
1736821500000|2025-01-14 02:25:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|14
1736821800000|2025-01-14 02:30:00|551.9|551.3|551.8|551.2|551.9|551.3|551.5|550.9|49
1736822100000|2025-01-14 02:35:00|551.9|551.3|551.6|551|552|551.4|551.6|551|30
1736822400000|2025-01-14 02:40:00|551.5|550.9|551.7|551.1|551.8|551.2|551.5|550.9|16
1736822700000|2025-01-14 02:45:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|6
1736823000000|2025-01-14 02:50:00|551.6|551|552|551.4|552.1|551.5|551.5|550.9|48
1736823300000|2025-01-14 02:55:00|551.8|551.2|552|551.4|552.2|551.6|551.8|551.2|18
1736823600000|2025-01-14 03:00:00|552.1|551.5|552.1|551.5|552.1|551.5|552|551.4|21
1736823900000|2025-01-14 03:05:00|552.2|551.6|552.2|551.6|552.3|551.7|552.1|551.5|21
1736824200000|2025-01-14 03:10:00|552.1|551.5|552.1|551.5|552.3|551.7|552.1|551.5|22
1736824500000|2025-01-14 03:15:00|552|551.4|551.8|551.2|552.1|551.5|551.8|551.2|3
1736824800000|2025-01-14 03:20:00|551.9|551.3|552.2|551.6|552.3|551.7|551.9|551.3|8
1736825100000|2025-01-14 03:25:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|5
1736825400000|2025-01-14 03:30:00|552.2|551.6|552.3|551.7|552.3|551.7|552.2|551.6|8
1736825700000|2025-01-14 03:35:00|||||||||1
1736826000000|2025-01-14 03:40:00|552.4|551.8|552.5|551.9|552.6|552|552.4|551.8|42
1736826300000|2025-01-14 03:45:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|4
1736826600000|2025-01-14 03:50:00|||||||||4
1736826900000|2025-01-14 03:55:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|5
1736827200000|2025-01-14 04:00:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|29
1736827500000|2025-01-14 04:05:00|551.8|551.2|551.3|550.7|551.8|551.2|551.3|550.7|30
1736827800000|2025-01-14 04:10:00|551.4|550.8|551.4|550.8|551.4|550.8|551.3|550.7|8
1736828100000|2025-01-14 04:15:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|20
1736828400000|2025-01-14 04:20:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|14
1736828700000|2025-01-14 04:25:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|15
1736829000000|2025-01-14 04:30:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|3
1736829300000|2025-01-14 04:35:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|1
1736829600000|2025-01-14 04:40:00|550.7|550.1|551|550.4|551.1|550.5|550.7|550.1|79
1736829900000|2025-01-14 04:45:00|551.1|550.5|551.1|550.5|551.2|550.6|551|550.4|14
1736830200000|2025-01-14 04:50:00|551.2|550.6|551.1|550.5|551.2|550.6|551|550.4|2
1736830500000|2025-01-14 04:55:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|34
1736830800000|2025-01-14 05:00:00|551|550.4|550.7|550.1|551.1|550.5|550.6|550|12
1736831100000|2025-01-14 05:05:00|550.6|550|550.5|549.9|550.7|550.1|550.5|549.9|6
1736831400000|2025-01-14 05:10:00|550.6|550|550.6|550|550.7|550.1|550.6|550|8
1736831700000|2025-01-14 05:15:00|||||||||2
1736832000000|2025-01-14 05:20:00|550.5|549.9|550.5|549.9|550.5|549.9|550.4|549.8|20
1736832300000|2025-01-14 05:25:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|7
1736832600000|2025-01-14 05:30:00|550.6|550|550.4|549.8|550.6|550|550.3|549.7|5
1736832900000|2025-01-14 05:35:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|19
1736833200000|2025-01-14 05:40:00|||||||||3
1736833500000|2025-01-14 05:45:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|103
1736833800000|2025-01-14 05:50:00|550.5|549.9|550.4|549.8|550.5|549.9|550.4|549.8|12
1736834100000|2025-01-14 05:55:00|550.6|550|550.9|550.3|550.9|550.3|550.5|549.9|32
1736834400000|2025-01-14 06:00:00|||||||||21
1736834700000|2025-01-14 06:05:00|550.7|550.1|550.9|550.3|551.1|550.5|550.7|550.1|32
1736835000000|2025-01-14 06:10:00|551|550.4|550.9|550.3|551.1|550.5|550.9|550.3|98
1736835300000|2025-01-14 06:15:00|551.1|550.5|550.9|550.3|551.4|550.8|550.9|550.3|54
1736835600000|2025-01-14 06:20:00|551|550.4|550.9|550.3|551.1|550.5|550.9|550.3|14
1736835900000|2025-01-14 06:25:00|||||||||6
1736836200000|2025-01-14 06:30:00|||||||||6
1736836500000|2025-01-14 06:35:00|550.8|550.2|550.4|549.8|550.8|550.2|550.4|549.8|39
1736836800000|2025-01-14 06:40:00|550.5|549.9|550.4|549.8|550.9|550.3|550.4|549.8|42
1736837100000|2025-01-14 06:45:00|550.5|549.9|550.5|549.9|550.7|550.1|550.5|549.9|26
1736837400000|2025-01-14 06:50:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|43
1736837700000|2025-01-14 06:55:00|||||||||1
1736838000000|2025-01-14 07:00:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|14
1736838300000|2025-01-14 07:05:00|550.2|549.6|549.9|549.3|550.3|549.7|549.9|549.3|47
1736838600000|2025-01-14 07:10:00|550|549.4|550.4|549.8|550.4|549.8|549.9|549.3|62
1736838900000|2025-01-14 07:15:00|550.2|549.6|550.2|549.6|550.4|549.8|550.2|549.6|10
1736839200000|2025-01-14 07:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.2|549.6|28
1736839500000|2025-01-14 07:25:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|14
1736839800000|2025-01-14 07:30:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|37
1736840100000|2025-01-14 07:35:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|23
1736840400000|2025-01-14 07:40:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|13
1736840700000|2025-01-14 07:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|18
1736841000000|2025-01-14 07:50:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|18
1736841300000|2025-01-14 07:55:00|550.5|549.9|550.4|549.8|550.7|550.1|549.9|549.3|240
1736841600000|2025-01-14 08:00:00|550.5|549.9|551.1|550.5|551.6|551|550.4|549.8|106
1736841900000|2025-01-14 08:05:00|551.2|550.6|550.6|550|551.2|550.6|550.4|549.8|49
1736842200000|2025-01-14 08:10:00|550.7|550.1|550.7|550.1|550.9|550.3|550.6|550|12
1736842500000|2025-01-14 08:15:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|4
1736842800000|2025-01-14 08:20:00|550.2|549.6|550.5|549.9|550.6|550|550.2|549.6|66
1736843100000|2025-01-14 08:25:00|550.6|550|550.6|550|550.9|550.3|550.6|550|54
1736843400000|2025-01-14 08:30:00|550.7|550.1|550.7|550.1|550.7|550.1|550.6|550|12
1736843700000|2025-01-14 08:35:00|550.6|550|550.6|550|550.7|550.1|550.4|549.8|15
1736844000000|2025-01-14 08:40:00|550.7|550.1|550.7|550.1|550.7|550.1|550.6|550|12
1736844300000|2025-01-14 08:45:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|26
1736844600000|2025-01-14 08:50:00|551|550.4|551.2|550.6|551.3|550.7|550.9|550.3|34
1736844900000|2025-01-14 08:55:00|551.1|550.5|551.7|551.1|551.7|551.1|550.9|550.3|69
1736845200000|2025-01-14 09:00:00|551.8|551.2|552.1|551.5|552.2|551.6|551.7|551.1|80
1736845500000|2025-01-14 09:05:00|552.2|551.6|552.1|551.5|552.4|551.8|552|551.4|49
1736845800000|2025-01-14 09:10:00|552|551.4|551.9|551.3|552|551.4|551.8|551.2|13
1736846100000|2025-01-14 09:15:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|28
1736846400000|2025-01-14 09:20:00|551.8|551.2|551.1|550.5|551.9|551.3|551.1|550.5|33
1736846700000|2025-01-14 09:25:00|550.9|550.3|550.8|550.2|550.9|550.3|550.5|549.9|43
1736847000000|2025-01-14 09:30:00|550.7|550.1|550.4|549.8|550.7|550.1|550|549.4|90
1736847300000|2025-01-14 09:35:00|550.3|549.7|550.9|550.3|551.2|550.6|550.3|549.7|89
1736847600000|2025-01-14 09:40:00|551.1|550.5|550.9|550.3|551.2|550.6|550.6|550|17
1736847900000|2025-01-14 09:45:00|550.8|550.2|551|550.4|551|550.4|550.4|549.8|124
1736848200000|2025-01-14 09:50:00|550.9|550.3|550.7|550.1|551.2|550.6|550.7|550.1|62
1736848500000|2025-01-14 09:55:00|550.8|550.2|550.1|549.5|550.8|550.2|550.1|549.5|20
1736848800000|2025-01-14 10:00:00|550.2|549.6|550.9|550.3|550.9|550.3|550.2|549.6|93
1736849100000|2025-01-14 10:05:00|550.8|550.2|550.9|550.3|551.3|550.7|550.6|550|44
1736849400000|2025-01-14 10:10:00|550.8|550.2|550.9|550.3|551.2|550.6|550.8|550.2|14
1736849700000|2025-01-14 10:15:00|551|550.4|550.9|550.3|551.3|550.7|550.9|550.3|42
1736850000000|2025-01-14 10:20:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|24
1736850300000|2025-01-14 10:25:00|551|550.4|550.7|550.1|551.2|550.6|550.6|550|30
1736850600000|2025-01-14 10:30:00|550.6|550|550.5|549.9|550.7|550.1|550.4|549.8|31
1736850900000|2025-01-14 10:35:00|550.6|550|550.2|549.6|550.7|550.1|550.1|549.5|12
1736851200000|2025-01-14 10:40:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|25
1736851500000|2025-01-14 10:45:00|550.6|550|550.8|550.2|550.9|550.3|550.1|549.5|95
1736851800000|2025-01-14 10:50:00|550.9|550.3|550.2|549.6|550.9|550.3|550.2|549.6|49
1736852100000|2025-01-14 10:55:00|550.4|549.8|550.4|549.8|550.9|550.3|550.2|549.6|72
1736852400000|2025-01-14 11:00:00|550.5|549.9|550.4|549.8|550.6|550|550.3|549.7|50
1736852700000|2025-01-14 11:05:00|550.3|549.7|550.5|549.9|550.5|549.9|549.6|549|81
1736853000000|2025-01-14 11:10:00|550.6|550|550.2|549.6|550.6|550|550.1|549.5|50
1736853300000|2025-01-14 11:15:00|550.3|549.7|549.8|549.2|550.4|549.8|549.7|549.1|53
1736853600000|2025-01-14 11:20:00|549.7|549.1|550.2|549.6|550.3|549.7|549.7|549.1|36
1736853900000|2025-01-14 11:25:00|550.1|549.5|550.1|549.5|550.2|549.6|550.1|549.5|7
1736854200000|2025-01-14 11:30:00|550.2|549.6|550|549.4|550.7|550.1|550|549.4|76
1736854500000|2025-01-14 11:35:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|28
1736854800000|2025-01-14 11:40:00|550.2|549.6|550.8|550.2|551.1|550.5|550.2|549.6|50
1736855100000|2025-01-14 11:45:00|550.9|550.3|551.2|550.6|551.2|550.6|550.8|550.2|60
1736855400000|2025-01-14 11:50:00|551.3|550.7|551.1|550.5|551.6|551|551.1|550.5|41
1736855700000|2025-01-14 11:55:00|551.2|550.6|551.5|550.9|551.5|550.9|551.1|550.5|41
1736856000000|2025-01-14 12:00:00|551.6|551|551.3|550.7|551.8|551.2|551.2|550.6|42
1736856300000|2025-01-14 12:05:00|551.1|550.5|550.6|550|551.3|550.7|550.6|550|21
1736856600000|2025-01-14 12:10:00|550.7|550.1|550.5|549.9|550.8|550.2|550.3|549.7|42
1736856900000|2025-01-14 12:15:00|550.4|549.8|550.1|549.5|550.4|549.8|550|549.4|53
1736857200000|2025-01-14 12:20:00|550.2|549.6|550.4|549.8|550.4|549.8|549.6|549|110
1736857500000|2025-01-14 12:25:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|28
1736857800000|2025-01-14 12:30:00|550.4|549.8|550.6|550|550.8|550.2|550.4|549.8|24
1736858100000|2025-01-14 12:35:00|550.7|550.1|549.6|549|550.7|550.1|549.6|549|112
1736858400000|2025-01-14 12:40:00|549.7|549.1|550.4|549.8|550.6|550|549.6|549|107
1736858700000|2025-01-14 12:45:00|550.5|549.9|551|550.4|551.1|550.5|550.5|549.9|9
1736859000000|2025-01-14 12:50:00|551.1|550.5|550.7|550.1|551.1|550.5|550.7|550.1|17
1736859300000|2025-01-14 12:55:00|550.8|550.2|551.2|550.6|551.2|550.6|550.8|550.2|76
1736859600000|2025-01-14 13:00:00|551|550.4|551.7|551.1|551.7|551.1|551|550.4|80
1736859900000|2025-01-14 13:05:00|551.8|551.2|552.6|552|552.7|552.1|551.7|551.1|272
1736860200000|2025-01-14 13:10:00|552.5|551.9|552.7|552.1|552.7|552.1|552.1|551.5|124
1736860500000|2025-01-14 13:15:00|553|552.4|554|553.4|554|553.4|553|552.4|190
1736860800000|2025-01-14 13:20:00|553.8|553.2|553.4|552.8|554|553.4|553.2|552.6|219
1736861100000|2025-01-14 13:25:00|553.5|552.9|553.5|552.9|553.5|552.9|553.3|552.7|68
1736861400000|2025-01-14 13:30:00|553.6|553|552.7|552.1|554|553.4|552.7|552.1|182
1736861700000|2025-01-14 13:35:00|552.8|552.2|553|552.4|553|552.4|552.2|551.6|123
1736862000000|2025-01-14 13:40:00|553.2|552.6|552.8|552.2|553.4|552.8|552.8|552.2|158
1736865000000|2025-01-14 14:30:00|552.3|551.7|554.5|553.9|554.5|553.9|552.3|551.7|1772
1736865300000|2025-01-14 14:35:00|554.6|554|555.3|554.7|555.3|554.7|553.4|552.8|879
1736865600000|2025-01-14 14:40:00|555.2|554.6|555.5|554.9|556.3|555.7|554.9|554.3|613
1736865900000|2025-01-14 14:45:00|555.4|554.8|556.3|555.7|556.6|556|555.2|554.6|681
1736866200000|2025-01-14 14:50:00|556.2|555.6|555.8|555.2|556.3|555.7|555.2|554.6|787
1736866500000|2025-01-14 14:55:00|555.7|555.1|556|555.4|556.1|555.5|555|554.4|717
1736866800000|2025-01-14 15:00:00|556.1|555.5|557.1|556.5|557.5|556.9|556.1|555.5|741
1736867100000|2025-01-14 15:05:00|557.2|556.6|557.6|557|558|557.4|557.1|556.5|521
1736867400000|2025-01-14 15:10:00|557.7|557.1|557.6|557|558.1|557.5|557.3|556.7|461
1736867700000|2025-01-14 15:15:00|557.7|557.1|558.1|557.5|558.7|558.1|557.7|557.1|556
1736868000000|2025-01-14 15:20:00|558.2|557.6|557.5|556.9|558.3|557.7|557.3|556.7|505
1736868300000|2025-01-14 15:25:00|557.7|557.1|557.1|556.5|557.9|557.3|556.2|555.6|841
1736868600000|2025-01-14 15:30:00|557|556.4|555.4|554.8|557|556.4|555.4|554.8|470
1736868900000|2025-01-14 15:35:00|555.5|554.9|555.4|554.8|555.5|554.9|554.3|553.7|505
1736869200000|2025-01-14 15:40:00|555.5|554.9|556.1|555.5|556.2|555.6|555.1|554.5|415
1736869500000|2025-01-14 15:45:00|556|555.4|555|554.4|556|555.4|555|554.4|396
1736869800000|2025-01-14 15:50:00|555.1|554.5|554.7|554.1|555.2|554.6|554.4|553.8|328
1736870100000|2025-01-14 15:55:00|554.5|553.9|555|554.4|555.1|554.5|554.3|553.7|252
1736870400000|2025-01-14 16:00:00|555.2|554.6|554.5|553.9|555.3|554.7|554.2|553.6|342
1736870700000|2025-01-14 16:05:00|554.3|553.7|552.5|551.9|554.5|553.9|552.5|551.9|664
1736871000000|2025-01-14 16:10:00|552.6|552|552.1|551.5|553.2|552.6|552.1|551.5|495
1736871300000|2025-01-14 16:15:00|552|551.4|553.5|552.9|553.5|552.9|552|551.4|531
1736871600000|2025-01-14 16:20:00|553.8|553.2|553.8|553.2|554|553.4|553.2|552.6|304
1736871900000|2025-01-14 16:25:00|553.9|553.3|554.7|554.1|554.7|554.1|553.9|553.3|473
1736872200000|2025-01-14 16:30:00|554.5|553.9|554.5|553.9|554.7|554.1|553.7|553.1|288
1736872500000|2025-01-14 16:35:00|554.3|553.7|554.8|554.2|555.1|554.5|554|553.4|325
1736872800000|2025-01-14 16:40:00|554.9|554.3|554.9|554.3|555.1|554.5|554.5|553.9|368
1736873100000|2025-01-14 16:45:00|555|554.4|555.7|555.1|555.7|555.1|554.6|554|422
1736873400000|2025-01-14 16:50:00|555.8|555.2|556|555.4|556.2|555.6|555.6|555|409
1736873700000|2025-01-14 16:55:00|556.2|555.6|556.2|555.6|556.2|555.6|556|555.4|208
1736874000000|2025-01-14 17:00:00|556.3|555.7|555|554.4|556.3|555.7|555|554.4|371
1736874300000|2025-01-14 17:05:00|554.8|554.2|554.8|554.2|555|554.4|554.1|553.5|391
1736874600000|2025-01-14 17:10:00|554.7|554.1|554.8|554.2|554.8|554.2|554.1|553.5|382
1736874900000|2025-01-14 17:15:00|554.7|554.1|554|553.4|554.8|554.2|554|553.4|536
1736875200000|2025-01-14 17:20:00|554.1|553.5|554.1|553.5|554.5|553.9|553.7|553.1|241
1736875500000|2025-01-14 17:25:00|554|553.4|553.7|553.1|554.5|553.9|553.6|553|290
1736875800000|2025-01-14 17:30:00|553.8|553.2|553.9|553.3|554.2|553.6|553.6|553|272
1736876100000|2025-01-14 17:35:00|554|553.4|553.5|552.9|554.1|553.5|553.1|552.5|188
1736876400000|2025-01-14 17:40:00|553.6|553|553.7|553.1|553.7|553.1|552.7|552.1|1225
1736876700000|2025-01-14 17:45:00|553.8|553.2|553.5|552.9|553.9|553.3|553.5|552.9|186
1736877000000|2025-01-14 17:50:00|553.4|552.8|552.7|552.1|553.5|552.9|552.4|551.8|248
1736877300000|2025-01-14 17:55:00|552.6|552|553.2|552.6|553.3|552.7|552.4|551.8|319
1736877600000|2025-01-14 18:00:00|553.3|552.7|551.9|551.3|553.3|552.7|551.9|551.3|371
1736877900000|2025-01-14 18:05:00|551.8|551.2|551.9|551.3|552.4|551.8|551.8|551.2|385
1736878200000|2025-01-14 18:10:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|261
1736878500000|2025-01-14 18:15:00|551.7|551.1|551.9|551.3|552|551.4|551.5|550.9|280
1736878800000|2025-01-14 18:20:00|552|551.4|552.5|551.9|552.5|551.9|552|551.4|159
1736879100000|2025-01-14 18:25:00|552.7|552.1|552.5|551.9|552.9|552.3|552.2|551.6|396
1736879400000|2025-01-14 18:30:00|552.6|552|552.9|552.3|552.9|552.3|552.5|551.9|140
1736879700000|2025-01-14 18:35:00|552.8|552.2|553|552.4|553|552.4|552.5|551.9|239
1736880000000|2025-01-14 18:40:00|553.1|552.5|552.5|551.9|553.1|552.5|552.5|551.9|476
1736880300000|2025-01-14 18:45:00|552.6|552|552.9|552.3|553|552.4|552.5|551.9|317
1736880600000|2025-01-14 18:50:00|553|552.4|552.5|551.9|553|552.4|552.5|551.9|292
1736880900000|2025-01-14 18:55:00|552.6|552|551.4|550.8|552.7|552.1|551.2|550.6|500
1736881200000|2025-01-14 19:00:00|551.6|551|552|551.4|552|551.4|551.4|550.8|495
1736881500000|2025-01-14 19:05:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|305
1736881800000|2025-01-14 19:10:00|552.4|551.8|553.1|552.5|553.2|552.6|552.1|551.5|2158
1736882100000|2025-01-14 19:15:00|553|552.4|553.4|552.8|553.5|552.9|552.9|552.3|901
1736902800000|2025-01-15 01:00:00|553.8|553.2|552.3|551.7|555.1|554.5|552.3|551.7|220
1736903100000|2025-01-15 01:05:00|552.4|551.8|552.6|552|552.9|552.3|552.3|551.7|42
1736903400000|2025-01-15 01:10:00|552.7|552.1|552.4|551.8|552.9|552.3|552.4|551.8|52
1736903700000|2025-01-15 01:15:00|552.5|551.9|552.4|551.8|552.6|552|552.3|551.7|35
1736904000000|2025-01-15 01:20:00|552.3|551.7|552.6|552|552.8|552.2|552.3|551.7|41
1736904300000|2025-01-15 01:25:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|3
1736904600000|2025-01-15 01:30:00|552.7|552.1|553|552.4|553.1|552.5|552.6|552|39
1736904900000|2025-01-15 01:35:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|1
1736905200000|2025-01-15 01:40:00|552.9|552.3|552.9|552.3|552.9|552.3|552.8|552.2|0
1736905500000|2025-01-15 01:45:00|552.8|552.2|552.9|552.3|553.1|552.5|552.8|552.2|8
1736905800000|2025-01-15 01:50:00|553|552.4|552.9|552.3|553.1|552.5|552.8|552.2|14
1736906100000|2025-01-15 01:55:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|13
1736906400000|2025-01-15 02:00:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|13
1736906700000|2025-01-15 02:05:00|553|552.4|552.4|551.8|553|552.4|552.4|551.8|17
1736907000000|2025-01-15 02:10:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|7
1736907300000|2025-01-15 02:15:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|27
1736907600000|2025-01-15 02:20:00|||||||||7
1736907900000|2025-01-15 02:25:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|14
1736908200000|2025-01-15 02:30:00|552.3|551.7|552.2|551.6|552.3|551.7|552.1|551.5|33
1736908500000|2025-01-15 02:35:00|552.3|551.7|551.8|551.2|552.3|551.7|551.8|551.2|16
1736908800000|2025-01-15 02:40:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|73
1736909100000|2025-01-15 02:45:00|551.7|551.1|551.6|551|551.7|551.1|551.5|550.9|25
1736909400000|2025-01-15 02:50:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|10
1736909700000|2025-01-15 02:55:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|7
1736910000000|2025-01-15 03:00:00|551.7|551.1|551.9|551.3|551.9|551.3|551.4|550.8|86
1736910300000|2025-01-15 03:05:00|551.8|551.2|551.9|551.3|551.9|551.3|551.8|551.2|3
1736910600000|2025-01-15 03:10:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|13
1736910900000|2025-01-15 03:15:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|6
1736911200000|2025-01-15 03:20:00|||||||||8
1736911500000|2025-01-15 03:25:00|551.8|551.2|551.8|551.2|551.9|551.3|551.8|551.2|4
1736911800000|2025-01-15 03:30:00|551.7|551.1|551.4|550.8|551.8|551.2|551.3|550.7|22
1736912100000|2025-01-15 03:35:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|21
1736912400000|2025-01-15 03:40:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|14
1736912700000|2025-01-15 03:45:00|551.6|551|551.7|551.1|551.7|551.1|551.4|550.8|29
1736913000000|2025-01-15 03:50:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|5
1736913300000|2025-01-15 03:55:00|551.7|551.1|551.9|551.3|551.9|551.3|551.4|550.8|83
1736913600000|2025-01-15 04:00:00|551.7|551.1|551.7|551.1|551.7|551.1|551.6|551|4
1736913900000|2025-01-15 04:05:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|11
1736914200000|2025-01-15 04:10:00|551.6|551|551.4|550.8|551.7|551.1|551.4|550.8|10
1736914500000|2025-01-15 04:15:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|75
1736914800000|2025-01-15 04:20:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|11
1736915100000|2025-01-15 04:25:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|7
1736915400000|2025-01-15 04:30:00|||||||||10
1736915700000|2025-01-15 04:35:00|551.2|550.6|551|550.4|551.2|550.6|550.9|550.3|41
1736916000000|2025-01-15 04:40:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|101
1736916300000|2025-01-15 04:45:00|||||||||2
1736916600000|2025-01-15 04:50:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|23
1736916900000|2025-01-15 04:55:00|551|550.4|551|550.4|551.1|550.5|551|550.4|4
1736917200000|2025-01-15 05:00:00|550.9|550.3|550.9|550.3|551|550.4|550.9|550.3|10
1736917500000|2025-01-15 05:05:00|551|550.4|551.2|550.6|551.2|550.6|551|550.4|16
1736917800000|2025-01-15 05:10:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|32
1736918100000|2025-01-15 05:15:00|||||||||1
1736918400000|2025-01-15 05:20:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|8
1736918700000|2025-01-15 05:25:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|4
1736919000000|2025-01-15 05:30:00|551.4|550.8|551.5|550.9|551.5|550.9|551.4|550.8|2
1736919300000|2025-01-15 05:35:00|551.6|551|551.2|550.6|551.6|551|551.2|550.6|14
1736919600000|2025-01-15 05:40:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|3
1736919900000|2025-01-15 05:45:00|551.3|550.7|551.5|550.9|551.6|551|551.3|550.7|41
1736920200000|2025-01-15 05:50:00|551.4|550.8|551.4|550.8|551.6|551|551.4|550.8|33
1736920500000|2025-01-15 05:55:00|551.5|550.9|551.5|550.9|551.5|550.9|551.2|550.6|13
1736920800000|2025-01-15 06:00:00|551.4|550.8|551.2|550.6|551.6|551|551.2|550.6|21
1736921100000|2025-01-15 06:05:00|551.3|550.7|551.4|550.8|551.5|550.9|551.2|550.6|3
1736921400000|2025-01-15 06:10:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|23
1736921700000|2025-01-15 06:15:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|8
1736922000000|2025-01-15 06:20:00|551.6|551|551.6|551|551.6|551|551.5|550.9|11
1736922300000|2025-01-15 06:25:00|551.5|550.9|551.5|550.9|551.6|551|551.5|550.9|4
1736922600000|2025-01-15 06:30:00|551.4|550.8|551.4|550.8|551.5|550.9|551.2|550.6|32
1736922900000|2025-01-15 06:35:00|551.3|550.7|551.4|550.8|551.5|550.9|551.2|550.6|8
1736923200000|2025-01-15 06:40:00|551.3|550.7|550.3|549.7|551.3|550.7|550.1|549.5|64
1736923500000|2025-01-15 06:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|5
1736923800000|2025-01-15 06:50:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|28
1736924100000|2025-01-15 06:55:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|15
1736924400000|2025-01-15 07:00:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|19
1736924700000|2025-01-15 07:05:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|3
1736925000000|2025-01-15 07:10:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|70
1736925300000|2025-01-15 07:15:00|||||||||4
1736925600000|2025-01-15 07:20:00|550.8|550.2|550.8|550.2|551.1|550.5|550.8|550.2|6
1736925900000|2025-01-15 07:25:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|10
1736926200000|2025-01-15 07:30:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|3
1736926500000|2025-01-15 07:35:00|551.2|550.6|551.3|550.7|551.3|550.7|551.1|550.5|8
1736926800000|2025-01-15 07:40:00|551.4|550.8|551.1|550.5|551.4|550.8|551|550.4|59
1736927100000|2025-01-15 07:45:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|9
1736927400000|2025-01-15 07:50:00|551.3|550.7|551.3|550.7|551.3|550.7|551.1|550.5|16
1736927700000|2025-01-15 07:55:00|551.2|550.6|551.8|551.2|552.1|551.5|551.2|550.6|30
1736928000000|2025-01-15 08:00:00|551.9|551.3|551.6|551|552.2|551.6|551.6|551|27
1736928300000|2025-01-15 08:05:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|8
1736928600000|2025-01-15 08:10:00|551.7|551.1|551.3|550.7|551.8|551.2|551.3|550.7|58
1736928900000|2025-01-15 08:15:00|551.4|550.8|551.3|550.7|551.4|550.8|551.1|550.5|9
1736929200000|2025-01-15 08:20:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|16
1736929500000|2025-01-15 08:25:00|551.3|550.7|551.8|551.2|551.8|551.2|551.3|550.7|119
1736929800000|2025-01-15 08:30:00|551.7|551.1|551.8|551.2|551.8|551.2|551.5|550.9|81
1736930100000|2025-01-15 08:35:00|551.9|551.3|551.1|550.5|551.9|551.3|550.6|550|155
1736930400000|2025-01-15 08:40:00|550.9|550.3|551.1|550.5|551.1|550.5|550.8|550.2|35
1736930700000|2025-01-15 08:45:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|77
1736931000000|2025-01-15 08:50:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|38
1736931300000|2025-01-15 08:55:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|20
1736931600000|2025-01-15 09:00:00|550.7|550.1|550.1|549.5|550.7|550.1|549.8|549.2|137
1736931900000|2025-01-15 09:05:00|550.2|549.6|550.3|549.7|550.4|549.8|550.1|549.5|20
1736932200000|2025-01-15 09:10:00|550.2|549.6|549.8|549.2|550.2|549.6|549.7|549.1|31
1736932500000|2025-01-15 09:15:00|549.1|548.5|549.6|549|549.7|549.1|549.1|548.5|86
1736932800000|2025-01-15 09:20:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|9
1736933100000|2025-01-15 09:25:00|549.7|549.1|549.8|549.2|549.8|549.2|549.5|548.9|11
1736933400000|2025-01-15 09:30:00|550|549.4|550.5|549.9|550.6|550|549.8|549.2|28
1736933700000|2025-01-15 09:35:00|550.6|550|550.6|550|550.8|550.2|550.5|549.9|48
1736934000000|2025-01-15 09:40:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|15
1736934300000|2025-01-15 09:45:00|550.6|550|550.6|550|550.7|550.1|550.2|549.6|32
1736934600000|2025-01-15 09:50:00|550.8|550.2|551.3|550.7|551.3|550.7|550.8|550.2|12
1736934900000|2025-01-15 09:55:00|551.2|550.6|551.5|550.9|551.6|551|551.1|550.5|41
1736935200000|2025-01-15 10:00:00|551.6|551|552|551.4|552|551.4|551.3|550.7|30
1736935500000|2025-01-15 10:05:00|552.1|551.5|552.1|551.5|552.6|552|551.7|551.1|144
1736935800000|2025-01-15 10:10:00|552|551.4|551.5|550.9|552|551.4|551.3|550.7|55
1736936100000|2025-01-15 10:15:00|551.4|550.8|551.2|550.6|551.5|550.9|551.1|550.5|23
1736936400000|2025-01-15 10:20:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|3
1736936700000|2025-01-15 10:25:00|551.7|551.1|551.7|551.1|552|551.4|551.6|551|9
1736937000000|2025-01-15 10:30:00|551.6|551|551.1|550.5|551.6|551|550.8|550.2|53
1736937300000|2025-01-15 10:35:00|551.2|550.6|551.3|550.7|551.3|550.7|550.8|550.2|10
1736937600000|2025-01-15 10:40:00|551.1|550.5|550.6|550|551.1|550.5|550.5|549.9|159
1736937900000|2025-01-15 10:45:00|550.7|550.1|551.4|550.8|551.4|550.8|550.5|549.9|113
1736938200000|2025-01-15 10:50:00|551.3|550.7|552.3|551.7|552.3|551.7|551.3|550.7|83
1736938500000|2025-01-15 10:55:00|552.2|551.6|551.8|551.2|552.2|551.6|551.3|550.7|140
1736938800000|2025-01-15 11:00:00|551.9|551.3|551.6|551|551.9|551.3|551.4|550.8|22
1736939100000|2025-01-15 11:05:00|551.5|550.9|551.3|550.7|551.6|551|551.2|550.6|328
1736939400000|2025-01-15 11:10:00|551.1|550.5|551.3|550.7|551.4|550.8|551.1|550.5|174
1736939700000|2025-01-15 11:15:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|55
1736940000000|2025-01-15 11:20:00|550.6|550|551|550.4|551.3|550.7|550.6|550|49
1736940300000|2025-01-15 11:25:00|551.1|550.5|551.4|550.8|551.4|550.8|551|550.4|4
1736940600000|2025-01-15 11:30:00|551.3|550.7|551.9|551.3|551.9|551.3|551.3|550.7|19
1736940900000|2025-01-15 11:35:00|552|551.4|552.2|551.6|552.4|551.8|551.9|551.3|47
1736941200000|2025-01-15 11:40:00|552.3|551.7|551.8|551.2|552.3|551.7|551.7|551.1|15
1736941500000|2025-01-15 11:45:00|551.7|551.1|551.5|550.9|551.8|551.2|551.4|550.8|7
1736941800000|2025-01-15 11:50:00|551.4|550.8|551.8|551.2|551.8|551.2|551.4|550.8|33
1736942100000|2025-01-15 11:55:00|551.7|551.1|551.6|551|551.8|551.2|551.5|550.9|6
1736942400000|2025-01-15 12:00:00|551.5|550.9|551.4|550.8|551.6|551|551.2|550.6|14
1736942700000|2025-01-15 12:05:00|551.3|550.7|551.5|550.9|551.6|551|551.2|550.6|10
1736943000000|2025-01-15 12:10:00|551.6|551|551.8|551.2|551.8|551.2|551.5|550.9|22
1736943300000|2025-01-15 12:15:00|551.7|551.1|551.3|550.7|551.7|551.1|551.3|550.7|18
1736943600000|2025-01-15 12:20:00|551.5|550.9|551.5|550.9|551.5|550.9|551.2|550.6|23
1736943900000|2025-01-15 12:25:00|551.3|550.7|551.3|550.7|551.6|551|551.2|550.6|43
1736944200000|2025-01-15 12:30:00|551.2|550.6|550.7|550.1|551.2|550.6|550.5|549.9|29
1736944500000|2025-01-15 12:35:00|550.8|550.2|550.4|549.8|550.8|550.2|550.3|549.7|70
1736944800000|2025-01-15 12:40:00|550.3|549.7|551.2|550.6|551.4|550.8|550.3|549.7|568
1736945100000|2025-01-15 12:45:00|551|550.4|551.2|550.6|551.5|550.9|550.9|550.3|40
1736945400000|2025-01-15 12:50:00|551|550.4|551.7|551.1|551.7|551.1|551|550.4|38
1736945700000|2025-01-15 12:55:00|551.6|551|552.2|551.6|552.5|551.9|551.6|551|104
1736946000000|2025-01-15 13:00:00|552.1|551.5|551.8|551.2|552.5|551.9|551.5|550.9|205
1736946300000|2025-01-15 13:05:00|551.7|551.1|551.7|551.1|552.1|551.5|551.5|550.9|53
1736946600000|2025-01-15 13:10:00|551.8|551.2|551.8|551.2|552.1|551.5|551.6|551|44
1736946900000|2025-01-15 13:15:00|552.1|551.5|552.5|551.9|552.5|551.9|552.1|551.5|42
1736947200000|2025-01-15 13:20:00|552.6|552|553.1|552.5|553.1|552.5|552.3|551.7|90
1736947500000|2025-01-15 13:25:00|553|552.4|553.1|552.5|553.1|552.5|552.5|551.9|62
1736947800000|2025-01-15 13:30:00|553.2|552.6|554.2|553.6|554.5|553.9|553.2|552.6|465
1736948100000|2025-01-15 13:35:00|554.1|553.5|554.8|554.2|554.8|554.2|554.1|553.5|216
1736948400000|2025-01-15 13:40:00|554.6|554|555|554.4|555.3|554.7|554.3|553.7|354
1736951400000|2025-01-15 14:30:00|556.1|555.5|557.6|557|557.9|557.3|555.7|555.1|1983
1736951700000|2025-01-15 14:35:00|557.7|557.1|556.6|556|558.1|557.5|556.6|556|1324
1736952000000|2025-01-15 14:40:00|556.7|556.1|557|556.4|557|556.4|556|555.4|536
1736952300000|2025-01-15 14:45:00|557.1|556.5|557|556.4|557.5|556.9|556.5|555.9|654
1736952600000|2025-01-15 14:50:00|556.9|556.3|557.1|556.5|557.2|556.6|556.6|556|252
1736952900000|2025-01-15 14:55:00|557.2|556.6|557.9|557.3|557.9|557.3|557.1|556.5|555
1736953200000|2025-01-15 15:00:00|557.8|557.2|557.3|556.7|557.8|557.2|556.6|556|793
1736953500000|2025-01-15 15:05:00|557.4|556.8|556.5|555.9|557.4|556.8|556.5|555.9|657
1736953800000|2025-01-15 15:10:00|556.6|556|555.3|554.7|556.6|556|555.1|554.5|778
1736954100000|2025-01-15 15:15:00|555.6|555|555.8|555.2|556.1|555.5|555.3|554.7|515
1736954400000|2025-01-15 15:20:00|555.6|555|554.8|554.2|555.6|555|554.3|553.7|735
1736954700000|2025-01-15 15:25:00|554.7|554.1|554.6|554|555.1|554.5|554.6|554|140
1736955000000|2025-01-15 15:30:00|554.4|553.8|555.6|555|555.7|555.1|553.9|553.3|579
1736955300000|2025-01-15 15:35:00|555.7|555.1|555.7|555.1|556.1|555.5|555.1|554.5|205
1736955600000|2025-01-15 15:40:00|555.8|555.2|555.2|554.6|555.9|555.3|555.1|554.5|257
1736955900000|2025-01-15 15:45:00|555.3|554.7|554.7|554.1|555.7|555.1|554.7|554.1|382
1736956200000|2025-01-15 15:50:00|554.6|554|555.5|554.9|555.7|555.1|554.6|554|282
1736956500000|2025-01-15 15:55:00|555.4|554.8|554.5|553.9|555.4|554.8|554.3|553.7|227
1736956800000|2025-01-15 16:00:00|554.4|553.8|554.1|553.5|554.7|554.1|554.1|553.5|388
1736957100000|2025-01-15 16:05:00|553.8|553.2|553.6|553|554.2|553.6|553.3|552.7|266
1736957400000|2025-01-15 16:10:00|553.5|552.9|552.2|551.6|553.5|552.9|551.8|551.2|279
1736957700000|2025-01-15 16:15:00|552.1|551.5|552.3|551.7|552.6|552|551.8|551.2|329
1736958000000|2025-01-15 16:20:00|552.2|551.6|552.8|552.2|553.1|552.5|552.2|551.6|495
1736958300000|2025-01-15 16:25:00|552.7|552.1|552|551.4|552.7|552.1|551.8|551.2|581
1736958600000|2025-01-15 16:30:00|551.9|551.3|551.8|551.2|552.1|551.5|551.6|551|265
1736958900000|2025-01-15 16:35:00|551.9|551.3|551.2|550.6|552.2|551.6|551.2|550.6|172
1736959200000|2025-01-15 16:40:00|551.1|550.5|551.2|550.6|551.5|550.9|551.1|550.5|179
1736959500000|2025-01-15 16:45:00|551.3|550.7|552.5|551.9|552.5|551.9|551.3|550.7|274
1736959800000|2025-01-15 16:50:00|552.4|551.8|552.8|552.2|553.1|552.5|552.2|551.6|476
1736960100000|2025-01-15 16:55:00|552.9|552.3|554.1|553.5|554.2|553.6|552.9|552.3|515
1736960400000|2025-01-15 17:00:00|554.3|553.7|555.2|554.6|555.3|554.7|554.1|553.5|272
1736960700000|2025-01-15 17:05:00|555.1|554.5|555.2|554.6|555.3|554.7|554.3|553.7|239
1736961000000|2025-01-15 17:10:00|555.3|554.7|555.1|554.5|555.3|554.7|554.9|554.3|161
1736961300000|2025-01-15 17:15:00|555.2|554.6|554|553.4|555.2|554.6|554|553.4|283
1736961600000|2025-01-15 17:20:00|554.1|553.5|553.2|552.6|554.3|553.7|553.1|552.5|209
1736961900000|2025-01-15 17:25:00|553|552.4|552.4|551.8|553|552.4|551.6|551|486
1736962200000|2025-01-15 17:30:00|552.3|551.7|552.7|552.1|552.9|552.3|552.2|551.6|190
1736962500000|2025-01-15 17:35:00|552.8|552.2|553.6|553|553.6|553|552.8|552.2|152
1736962800000|2025-01-15 17:40:00|553.8|553.2|554|553.4|554.1|553.5|553.4|552.8|344
1736963100000|2025-01-15 17:45:00|554.3|553.7|554.7|554.1|554.8|554.2|554.3|553.7|314
1736963400000|2025-01-15 17:50:00|555|554.4|556|555.4|556|555.4|555|554.4|234
1736963700000|2025-01-15 17:55:00|555.9|555.3|554.5|553.9|555.9|555.3|554.5|553.9|225
1736964000000|2025-01-15 18:00:00|554.6|554|554.5|553.9|554.7|554.1|554|553.4|245
1736964300000|2025-01-15 18:05:00|554.4|553.8|554.7|554.1|555|554.4|554.4|553.8|131
1736964600000|2025-01-15 18:10:00|554.6|554|554.5|553.9|555|554.4|554.3|553.7|286
1736964900000|2025-01-15 18:15:00|554.4|553.8|553|552.4|554.4|553.8|553|552.4|305
1736965200000|2025-01-15 18:20:00|552.8|552.2|553.5|552.9|553.7|553.1|552.8|552.2|140
1736965500000|2025-01-15 18:25:00|553.6|553|553|552.4|553.6|553|552.8|552.2|76
1736965800000|2025-01-15 18:30:00|552.8|552.2|552.7|552.1|553.1|552.5|552.7|552.1|97
1736966100000|2025-01-15 18:35:00|552.8|552.2|552.3|551.7|552.8|552.2|552.3|551.7|257
1736966400000|2025-01-15 18:40:00|552.2|551.6|552.2|551.6|552.5|551.9|552.2|551.6|101
1736966700000|2025-01-15 18:45:00|552.3|551.7|552.4|551.8|552.6|552|552.2|551.6|379
1736967000000|2025-01-15 18:50:00|552.5|551.9|552|551.4|552.6|552|552|551.4|192
1736967300000|2025-01-15 18:55:00|552.1|551.5|552.1|551.5|552.3|551.7|551.8|551.2|203
1736967600000|2025-01-15 19:00:00|552.3|551.7|552.1|551.5|552.3|551.7|551.8|551.2|294
1736967900000|2025-01-15 19:05:00|552.2|551.6|552.2|551.6|552.6|552|552.1|551.5|401
1736968200000|2025-01-15 19:10:00|552.3|551.7|553.9|553.3|554|553.4|552.2|551.6|1785
1736968500000|2025-01-15 19:15:00|553.6|553|554|553.4|554.3|553.7|553.6|553|828
1736989200000|2025-01-16 01:00:00|553.4|552.8|553.7|553.1|553.8|553.2|553|552.4|190
1736989500000|2025-01-16 01:05:00|553.5|552.9|552.3|551.7|553.5|552.9|552.3|551.7|49
1736989800000|2025-01-16 01:10:00|552.4|551.8|552|551.4|552.8|552.2|552|551.4|52
1736990100000|2025-01-16 01:15:00|551.8|551.2|551.3|550.7|551.9|551.3|551.2|550.6|179
1736990400000|2025-01-16 01:20:00|551.2|550.6|551.6|551|551.7|551.1|551|550.4|50
1736990700000|2025-01-16 01:25:00|551.5|550.9|551.4|550.8|551.5|550.9|551.1|550.5|23
1736991000000|2025-01-16 01:30:00|551.3|550.7|551.5|550.9|551.7|551.1|551.2|550.6|154
1736991300000|2025-01-16 01:35:00|551.4|550.8|551.6|551|551.7|551.1|551.4|550.8|15
1736991600000|2025-01-16 01:40:00|551.7|551.1|551.7|551.1|551.8|551.2|551.6|551|17
1736991900000|2025-01-16 01:45:00|551.6|551|551.5|550.9|551.7|551.1|551.4|550.8|16
1736992200000|2025-01-16 01:50:00|551.4|550.8|551.2|550.6|551.6|551|551.2|550.6|25
1736992500000|2025-01-16 01:55:00|551.1|550.5|551.2|550.6|551.4|550.8|551|550.4|37
1736992800000|2025-01-16 02:00:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|10
1736993100000|2025-01-16 02:05:00|551.3|550.7|551.5|550.9|551.6|551|551.3|550.7|17
1736993400000|2025-01-16 02:10:00|551.6|551|551.7|551.1|551.7|551.1|551.4|550.8|16
1736993700000|2025-01-16 02:15:00|551.8|551.2|551.9|551.3|552|551.4|551.7|551.1|42
1736994000000|2025-01-16 02:20:00|552|551.4|552|551.4|552|551.4|552|551.4|19
1736994300000|2025-01-16 02:25:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|7
1736994600000|2025-01-16 02:30:00|552.1|551.5|551.9|551.3|552.1|551.5|551.8|551.2|14
1736994900000|2025-01-16 02:35:00|552|551.4|552.1|551.5|552.1|551.5|551.9|551.3|5
1736995200000|2025-01-16 02:40:00|552.2|551.6|552.4|551.8|552.4|551.8|552.2|551.6|13
1736995500000|2025-01-16 02:45:00|552.3|551.7|552.5|551.9|552.6|552|552.3|551.7|20
1736995800000|2025-01-16 02:50:00|552.4|551.8|552.5|551.9|552.6|552|552.4|551.8|1
1736996100000|2025-01-16 02:55:00|552.6|552|552.6|552|552.7|552.1|552.4|551.8|27
1736996400000|2025-01-16 03:00:00|552.7|552.1|552.4|551.8|552.7|552.1|552.4|551.8|10
1736996700000|2025-01-16 03:05:00|552.3|551.7|552.5|551.9|552.8|552.2|552.2|551.6|244
1736997000000|2025-01-16 03:10:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|2
1736997300000|2025-01-16 03:15:00|552.7|552.1|552.8|552.2|552.8|552.2|552.5|551.9|6
1736997600000|2025-01-16 03:20:00|552.7|552.1|552.8|552.2|552.8|552.2|552.5|551.9|6
1736997900000|2025-01-16 03:25:00|552.6|552|552.3|551.7|552.6|552|552.3|551.7|16
1736998200000|2025-01-16 03:30:00|552.5|551.9|552.3|551.7|552.5|551.9|552.2|551.6|17
1736998500000|2025-01-16 03:35:00|552.2|551.6|552|551.4|552.3|551.7|552|551.4|8
1736998800000|2025-01-16 03:40:00|551.9|551.3|551.9|551.3|552|551.4|551.8|551.2|26
1736999100000|2025-01-16 03:45:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|9
1736999400000|2025-01-16 03:50:00|||||||||8
1736999700000|2025-01-16 03:55:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|3
1737000000000|2025-01-16 04:00:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|5
1737000300000|2025-01-16 04:05:00|||||||||1
1737000900000|2025-01-16 04:15:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|4
1737001200000|2025-01-16 04:20:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|7
1737001500000|2025-01-16 04:25:00|||||||||1
1737002100000|2025-01-16 04:35:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|2
1737002400000|2025-01-16 04:40:00|551|550.4|551.3|550.7|551.3|550.7|551|550.4|39
1737002700000|2025-01-16 04:45:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|1
1737003000000|2025-01-16 04:50:00|551|550.4|551|550.4|551.3|550.7|551|550.4|20
1737003300000|2025-01-16 04:55:00|551.2|550.6|550.5|549.9|551.2|550.6|550.5|549.9|104
1737003600000|2025-01-16 05:00:00|550.7|550.1|550.8|550.2|550.8|550.2|550.5|549.9|25
1737003900000|2025-01-16 05:05:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|35
1737004200000|2025-01-16 05:10:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|6
1737004500000|2025-01-16 05:15:00|551|550.4|551|550.4|551|550.4|551|550.4|16
1737004800000|2025-01-16 05:20:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|6
1737005100000|2025-01-16 05:25:00|551.2|550.6|551|550.4|551.3|550.7|551|550.4|16
1737005400000|2025-01-16 05:30:00|550.8|550.2|550.8|550.2|550.9|550.3|550.5|549.9|161
1737005700000|2025-01-16 05:35:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|3
1737006000000|2025-01-16 05:40:00|550.6|550|550.7|550.1|550.7|550.1|550.5|549.9|6
1737006300000|2025-01-16 05:45:00|550.8|550.2|550.8|550.2|550.8|550.2|550.5|549.9|9
1737006600000|2025-01-16 05:50:00|551|550.4|550.8|550.2|551|550.4|550.6|550|71
1737006900000|2025-01-16 05:55:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|3
1737007200000|2025-01-16 06:00:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|29
1737007500000|2025-01-16 06:05:00|550.7|550.1|550.9|550.3|550.9|550.3|550.7|550.1|0
1737007800000|2025-01-16 06:10:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|6
1737008100000|2025-01-16 06:15:00|550.5|549.9|550.5|549.9|550.7|550.1|550.5|549.9|17
1737008400000|2025-01-16 06:20:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|3
1737008700000|2025-01-16 06:25:00|550.6|550|550.6|550|550.8|550.2|550.5|549.9|8
1737009000000|2025-01-16 06:30:00|550.7|550.1|550.6|550|550.8|550.2|550.5|549.9|10
1737009300000|2025-01-16 06:35:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|8
1737009600000|2025-01-16 06:40:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|3
1737009900000|2025-01-16 06:45:00|550.7|550.1|551.1|550.5|551.1|550.5|550.7|550.1|14
1737010200000|2025-01-16 06:50:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|4
1737010500000|2025-01-16 06:55:00|551|550.4|551.3|550.7|551.3|550.7|550.8|550.2|13
1737010800000|2025-01-16 07:00:00|551.4|550.8|551.8|551.2|551.8|551.2|551.4|550.8|16
1737011100000|2025-01-16 07:05:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|6
1737011400000|2025-01-16 07:10:00|552|551.4|552.1|551.5|552.1|551.5|551.8|551.2|8
1737011700000|2025-01-16 07:15:00|552|551.4|551.8|551.2|552.1|551.5|551.7|551.1|2
1737012000000|2025-01-16 07:20:00|551.7|551.1|551.6|551|551.7|551.1|551.4|550.8|20
1737012300000|2025-01-16 07:25:00|551.5|550.9|551.3|550.7|551.5|550.9|551.2|550.6|6
1737012600000|2025-01-16 07:30:00|551.2|550.6|551.3|550.7|551.3|550.7|551.1|550.5|4
1737012900000|2025-01-16 07:35:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|2
1737013200000|2025-01-16 07:40:00|551|550.4|551|550.4|551|550.4|551|550.4|0
1737013500000|2025-01-16 07:45:00|551.1|550.5|550.8|550.2|551.1|550.5|550.7|550.1|16
1737013800000|2025-01-16 07:50:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|44
1737014100000|2025-01-16 07:55:00|550.8|550.2|549.6|549|550.8|550.2|549.6|549|114
1737014400000|2025-01-16 08:00:00|549.5|548.9|549.8|549.2|549.8|549.2|549.5|548.9|42
1737014700000|2025-01-16 08:05:00|549.9|549.3|549.9|549.3|550.1|549.5|549.8|549.2|15
1737015000000|2025-01-16 08:10:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|11
1737015300000|2025-01-16 08:15:00|550.6|550|550.6|550|550.6|550|550.3|549.7|170
1737015600000|2025-01-16 08:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|57
1737015900000|2025-01-16 08:25:00|550.7|550.1|550.1|549.5|550.8|550.2|549.8|549.2|114
1737016200000|2025-01-16 08:30:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|15
1737016500000|2025-01-16 08:35:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|9
1737016800000|2025-01-16 08:40:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|123
1737017100000|2025-01-16 08:45:00|549.5|548.9|549.1|548.5|549.6|549|548.4|547.8|268
1737017400000|2025-01-16 08:50:00|548.9|548.3|548.3|547.7|549.1|548.5|548.3|547.7|82
1737017700000|2025-01-16 08:55:00|548.6|548|548.6|548|548.6|548|548.2|547.6|92
1737018000000|2025-01-16 09:00:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|42
1737018300000|2025-01-16 09:05:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|48
1737018600000|2025-01-16 09:10:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|18
1737018900000|2025-01-16 09:15:00|548.7|548.1|548.8|548.2|548.8|548.2|548.5|547.9|22
1737019200000|2025-01-16 09:20:00|549.1|548.5|549.6|549|549.6|549|549|548.4|65
1737019500000|2025-01-16 09:25:00|549.5|548.9|549.3|548.7|549.8|549.2|549.2|548.6|101
1737019800000|2025-01-16 09:30:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|41
1737020100000|2025-01-16 09:35:00|549.5|548.9|548.6|548|549.6|549|548.6|548|244
1737020400000|2025-01-16 09:40:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|19
1737020700000|2025-01-16 09:45:00|548.4|547.8|548.3|547.7|548.7|548.1|548.2|547.6|346
1737021000000|2025-01-16 09:50:00|548.2|547.6|548.6|548|548.6|548|548.1|547.5|131
1737021300000|2025-01-16 09:55:00|548.5|547.9|548.6|548|549|548.4|548.5|547.9|46
1737021600000|2025-01-16 10:00:00|548.7|548.1|548.2|547.6|548.7|548.1|548.2|547.6|64
1737021900000|2025-01-16 10:05:00|548.1|547.5|548.2|547.6|548.4|547.8|547.8|547.2|213
1737022200000|2025-01-16 10:10:00|548.1|547.5|548.2|547.6|548.2|547.6|548|547.4|16
1737022500000|2025-01-16 10:15:00|548.1|547.5|548.5|547.9|548.6|548|548.1|547.5|51
1737022800000|2025-01-16 10:20:00|548.6|548|548.5|547.9|548.6|548|548.2|547.6|10
1737023100000|2025-01-16 10:25:00|548.4|547.8|548.6|548|548.7|548.1|548.4|547.8|56
1737023400000|2025-01-16 10:30:00|548.7|548.1|549|548.4|549.1|548.5|548.7|548.1|145
1737023700000|2025-01-16 10:35:00|548.9|548.3|548.6|548|548.9|548.3|548.4|547.8|13
1737024000000|2025-01-16 10:40:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|11
1737024300000|2025-01-16 10:45:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|40
1737024600000|2025-01-16 10:50:00|548.2|547.6|548.3|547.7|548.6|548|548|547.4|174
1737024900000|2025-01-16 10:55:00|548.2|547.6|548.2|547.6|548.3|547.7|548.1|547.5|37
1737025200000|2025-01-16 11:00:00|548.3|547.7|548.4|547.8|548.6|548|548.3|547.7|31
1737025500000|2025-01-16 11:05:00|548.5|547.9|548.5|547.9|548.6|548|548.3|547.7|26
1737025800000|2025-01-16 11:10:00|548.4|547.8|548.5|547.9|548.6|548|548.3|547.7|57
1737026100000|2025-01-16 11:15:00|548.6|548|549|548.4|549|548.4|548.5|547.9|91
1737026400000|2025-01-16 11:20:00|548.8|548.2|548.5|547.9|548.9|548.3|548.5|547.9|10
1737026700000|2025-01-16 11:25:00|548.7|548.1|548.2|547.6|548.7|548.1|548.2|547.6|142
1737027000000|2025-01-16 11:30:00|548|547.4|548|547.4|548|547.4|547.7|547.1|72
1737027300000|2025-01-16 11:35:00|548.1|547.5|548|547.4|548.2|547.6|548|547.4|28
1737027600000|2025-01-16 11:40:00|547.7|547.1|547.5|546.9|547.8|547.2|547.5|546.9|328
1737027900000|2025-01-16 11:45:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|25
1737028200000|2025-01-16 11:50:00|547.4|546.8|547.2|546.6|547.5|546.9|547.1|546.5|231
1737028500000|2025-01-16 11:55:00|547.1|546.5|547.3|546.7|547.5|546.9|547.1|546.5|212
1737028800000|2025-01-16 12:00:00|547.2|546.6|547.2|546.6|548|547.4|547.2|546.6|159
1737029100000|2025-01-16 12:05:00|547.5|546.9|547.5|546.9|547.7|547.1|547.3|546.7|104
1737029400000|2025-01-16 12:10:00|547.4|546.8|547.5|546.9|547.7|547.1|547.3|546.7|36
1737029700000|2025-01-16 12:15:00|547.6|547|547.2|546.6|547.6|547|547.2|546.6|133
1737030000000|2025-01-16 12:20:00|547.3|546.7|547.2|546.6|547.3|546.7|547.1|546.5|8
1737030300000|2025-01-16 12:25:00|547.1|546.5|546.3|545.7|547.2|546.6|546.3|545.7|165
1737030600000|2025-01-16 12:30:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|162
1737030900000|2025-01-16 12:35:00|546|545.4|546.5|545.9|546.5|545.9|546|545.4|139
1737031200000|2025-01-16 12:40:00|546.4|545.8|545.7|545.1|546.4|545.8|545.7|545.1|232
1737031500000|2025-01-16 12:45:00|545.8|545.2|546.3|545.7|546.5|545.9|545.8|545.2|130
1737031800000|2025-01-16 12:50:00|546.4|545.8|546.7|546.1|546.8|546.2|546.4|545.8|40
1737032100000|2025-01-16 12:55:00|546.5|545.9|546.4|545.8|546.5|545.9|546.2|545.6|46
1737032400000|2025-01-16 13:00:00|546.5|545.9|546.2|545.6|546.5|545.9|546|545.4|79
1737032700000|2025-01-16 13:05:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|19
1737033000000|2025-01-16 13:10:00|546.5|545.9|546.5|545.9|547|546.4|546.2|545.6|174
1737033300000|2025-01-16 13:15:00|546.2|545.6|546.5|545.9|546.5|545.9|546.2|545.6|48
1737033600000|2025-01-16 13:20:00|546.7|546.1|546.7|546.1|546.7|546.1|546.2|545.6|49
1737033900000|2025-01-16 13:25:00|546.8|546.2|546.7|546.1|547|546.4|546.7|546.1|126
1737034200000|2025-01-16 13:30:00|546.8|546.2|546.2|545.6|547.2|546.6|546.2|545.6|366
1737034500000|2025-01-16 13:35:00|546|545.4|546.2|545.6|546.2|545.6|545.7|545.1|269
1737034800000|2025-01-16 13:40:00|546.5|545.9|546.4|545.8|546.6|546|546|545.4|100
1737037800000|2025-01-16 14:30:00|545.9|545.3|548.3|547.7|549|548.4|545.5|544.9|1284
1737038100000|2025-01-16 14:35:00|548.5|547.9|547|546.4|548.5|547.9|546.8|546.2|1111
1737038400000|2025-01-16 14:40:00|547.1|546.5|547.3|546.7|547.8|547.2|546.8|546.2|452
1737038700000|2025-01-16 14:45:00|547.5|546.9|548.7|548.1|549|548.4|547.5|546.9|705
1737039000000|2025-01-16 14:50:00|548.5|547.9|548|547.4|548.8|548.2|548|547.4|280
1737039300000|2025-01-16 14:55:00|548.1|547.5|548.5|547.9|549|548.4|548|547.4|307
1737039600000|2025-01-16 15:00:00|548.6|548|549.3|548.7|549.3|548.7|548|547.4|301
1737039900000|2025-01-16 15:05:00|549.5|548.9|549.7|549.1|549.8|549.2|549.3|548.7|377
1737040200000|2025-01-16 15:10:00|549.8|549.2|550.2|549.6|550.2|549.6|549.7|549.1|333
1737040500000|2025-01-16 15:15:00|550.1|549.5|550|549.4|550.5|549.9|549.7|549.1|413
1737040800000|2025-01-16 15:20:00|550.2|549.6|550|549.4|550.2|549.6|549.2|548.6|357
1737041100000|2025-01-16 15:25:00|549.5|548.9|549.8|549.2|550|549.4|549.2|548.6|279
1737041400000|2025-01-16 15:30:00|550|549.4|549.7|549.1|550.2|549.6|549.5|548.9|376
1737041700000|2025-01-16 15:35:00|549.6|549|549.3|548.7|550.2|549.6|549.2|548.6|199
1737042000000|2025-01-16 15:40:00|549.5|548.9|549.7|549.1|549.7|549.1|548.7|548.1|195
1737042300000|2025-01-16 15:45:00|549.5|548.9|549.5|548.9|549.7|549.1|549.2|548.6|211
1737042600000|2025-01-16 15:50:00|549.6|549|548|547.4|549.7|549.1|547.9|547.3|305
1737042900000|2025-01-16 15:55:00|547.8|547.2|546.5|545.9|548|547.4|546.5|545.9|921
1737043200000|2025-01-16 16:00:00|546.6|546|547.7|547.1|547.7|547.1|546.5|545.9|359
1737043500000|2025-01-16 16:05:00|547.5|546.9|547.4|546.8|548.5|547.9|547.3|546.7|262
1737043800000|2025-01-16 16:10:00|547.5|546.9|548.2|547.6|548.5|547.9|547.4|546.8|283
1737044100000|2025-01-16 16:15:00|548.5|547.9|548.2|547.6|548.7|548.1|548|547.4|416
1737044400000|2025-01-16 16:20:00|548.1|547.5|547.2|546.6|548.1|547.5|547.2|546.6|187
1737044700000|2025-01-16 16:25:00|547.4|546.8|547.4|546.8|547.7|547.1|547.3|546.7|134
1737045000000|2025-01-16 16:30:00|547.5|546.9|547.7|547.1|548.1|547.5|547.5|546.9|168
1737045300000|2025-01-16 16:35:00|547.9|547.3|548.3|547.7|548.5|547.9|547.7|547.1|126
1737045600000|2025-01-16 16:40:00|548.2|547.6|549.1|548.5|549.1|548.5|548.2|547.6|123
1737045900000|2025-01-16 16:45:00|549.2|548.6|549.9|549.3|550|549.4|548.8|548.2|283
1737046200000|2025-01-16 16:50:00|549.8|549.2|549.9|549.3|550.1|549.5|549.6|549|210
1737046500000|2025-01-16 16:55:00|549.8|549.2|549.6|549|550.1|549.5|549.5|548.9|150
1737046800000|2025-01-16 17:00:00|549.5|548.9|549.2|548.6|549.5|548.9|549|548.4|282
1737047100000|2025-01-16 17:05:00|549.1|548.5|548.6|548|549.2|548.6|548.5|547.9|174
1737047400000|2025-01-16 17:10:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|344
1737047700000|2025-01-16 17:15:00|548.4|547.8|548.6|548|548.7|548.1|548.1|547.5|250
1737048000000|2025-01-16 17:20:00|548.5|547.9|547.9|547.3|548.5|547.9|547.5|546.9|205
1737048300000|2025-01-16 17:25:00|547.8|547.2|547.5|546.9|548|547.4|547.3|546.7|140
1737048600000|2025-01-16 17:30:00|547.6|547|547.7|547.1|547.7|547.1|547.4|546.8|114
1737048900000|2025-01-16 17:35:00|547.6|547|548|547.4|548.1|547.5|547.6|547|125
1737049200000|2025-01-16 17:40:00|548.1|547.5|548.5|547.9|548.5|547.9|548.1|547.5|193
1737049500000|2025-01-16 17:45:00|548.4|547.8|547.7|547.1|548.5|547.9|547.6|547|111
1737049800000|2025-01-16 17:50:00|547.6|547|547.7|547.1|547.7|547.1|547.3|546.7|170
1737050100000|2025-01-16 17:55:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|104
1737050400000|2025-01-16 18:00:00|548.2|547.6|547.6|547|548.2|547.6|547.5|546.9|150
1737050700000|2025-01-16 18:05:00|547.7|547.1|547.6|547|547.7|547.1|547.3|546.7|87
1737051000000|2025-01-16 18:10:00|547.5|546.9|547.1|546.5|547.5|546.9|546.7|546.1|457
1737051300000|2025-01-16 18:15:00|547|546.4|547.5|546.9|547.5|546.9|547|546.4|250
1737051600000|2025-01-16 18:20:00|547.4|546.8|546.8|546.2|547.4|546.8|546.7|546.1|118
1737051900000|2025-01-16 18:25:00|546.7|546.1|546.6|546|546.9|546.3|546.5|545.9|191
1737052200000|2025-01-16 18:30:00|546.5|545.9|546.1|545.5|546.6|546|546|545.4|243
1737052500000|2025-01-16 18:35:00|546.3|545.7|545.9|545.3|546.3|545.7|545.8|545.2|184
1737052800000|2025-01-16 18:40:00|545.8|545.2|545.6|545|545.9|545.3|545.4|544.8|461
1737053100000|2025-01-16 18:45:00|545.5|544.9|544.9|544.3|545.6|545|544.9|544.3|549
1737053400000|2025-01-16 18:50:00|544.6|544|544.8|544.2|545|544.4|544.4|543.8|384
1737053700000|2025-01-16 18:55:00|544.7|544.1|544.6|544|544.9|544.3|544.1|543.5|761
1737054000000|2025-01-16 19:00:00|544.7|544.1|544.9|544.3|545.1|544.5|544.5|543.9|826
1737054300000|2025-01-16 19:05:00|545.1|544.5|545.5|544.9|545.6|545|544.9|544.3|597
1737054600000|2025-01-16 19:10:00|545.6|545|544.6|544|545.6|545|544.6|544|1546
1737054900000|2025-01-16 19:15:00|544.4|543.8|544.4|543.8|545|544.4|544|543.4|1464
1737075600000|2025-01-17 01:00:00|544.8|544.2|546.5|545.9|546.7|546.1|544.5|543.9|125
1737075900000|2025-01-17 01:05:00|546.4|545.8|546.8|546.2|547|546.4|546.2|545.6|64
1737076200000|2025-01-17 01:10:00|546.9|546.3|546.7|546.1|547.3|546.7|546.7|546.1|40
1737076500000|2025-01-17 01:15:00|546.8|546.2|546.7|546.1|547|546.4|546.6|546|31
1737076800000|2025-01-17 01:20:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|15
1737077100000|2025-01-17 01:25:00|546.6|546|546.2|545.6|546.6|546|546.2|545.6|18
1737077400000|2025-01-17 01:30:00|546|545.4|545.7|545.1|546.1|545.5|545.7|545.1|19
1737077700000|2025-01-17 01:35:00|545.8|545.2|546|545.4|546|545.4|545.7|545.1|26
1737078000000|2025-01-17 01:40:00|545.9|545.3|545.9|545.3|546|545.4|545.6|545|20
1737078300000|2025-01-17 01:45:00|546|545.4|545.7|545.1|546|545.4|545.5|544.9|20
1737078600000|2025-01-17 01:50:00|545.6|545|545.5|544.9|545.7|545.1|545.4|544.8|6
1737078900000|2025-01-17 01:55:00|545.4|544.8|545.5|544.9|545.7|545.1|545.3|544.7|24
1737079200000|2025-01-17 02:00:00|545.4|544.8|545.5|544.9|545.6|545|545.4|544.8|17
1737079500000|2025-01-17 02:05:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|13
1737079800000|2025-01-17 02:10:00|545.7|545.1|546|545.4|546|545.4|545.5|544.9|16
1737080100000|2025-01-17 02:15:00|545.9|545.3|546.4|545.8|546.4|545.8|545.9|545.3|28
1737080400000|2025-01-17 02:20:00|546.2|545.6|546.3|545.7|546.3|545.7|546.2|545.6|2
1737080700000|2025-01-17 02:25:00|546.4|545.8|546.2|545.6|546.5|545.9|546.2|545.6|5
1737081000000|2025-01-17 02:30:00|546.3|545.7|546.4|545.8|546.4|545.8|546.2|545.6|6
1737081300000|2025-01-17 02:35:00|546.3|545.7|546.3|545.7|546.4|545.8|546.2|545.6|1
1737081600000|2025-01-17 02:40:00|546.4|545.8|546.2|545.6|546.6|546|546.2|545.6|9
1737081900000|2025-01-17 02:45:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|6
1737082200000|2025-01-17 02:50:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|1
1737082500000|2025-01-17 02:55:00|546.3|545.7|546.1|545.5|546.3|545.7|545.9|545.3|29
1737082800000|2025-01-17 03:00:00|546|545.4|546|545.4|546.1|545.5|545.7|545.1|4
1737083100000|2025-01-17 03:05:00|545.9|545.3|545.9|545.3|545.9|545.3|545.7|545.1|9
1737083400000|2025-01-17 03:10:00|545.8|545.2|546.4|545.8|546.6|546|545.7|545.1|53
1737083700000|2025-01-17 03:15:00|546.6|546|546.7|546.1|546.7|546.1|546.4|545.8|7
1737084000000|2025-01-17 03:20:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|6
1737084300000|2025-01-17 03:25:00|546.3|545.7|546.7|546.1|546.7|546.1|546.3|545.7|18
1737084600000|2025-01-17 03:30:00|546.6|546|546.6|546|546.6|546|546.6|546|10
1737084900000|2025-01-17 03:35:00|546.7|546.1|546.7|546.1|546.8|546.2|546.7|546.1|8
1737085200000|2025-01-17 03:40:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|5
1737085500000|2025-01-17 03:45:00|546.6|546|546.6|546|546.7|546.1|546.5|545.9|11
1737085800000|2025-01-17 03:50:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|6
1737086100000|2025-01-17 03:55:00|546.3|545.7|546.4|545.8|546.5|545.9|546.3|545.7|1
1737086400000|2025-01-17 04:00:00|||||||||8
1737086700000|2025-01-17 04:05:00|546.2|545.6|546|545.4|546.3|545.7|546|545.4|31
1737087000000|2025-01-17 04:10:00|||||||||4
1737087300000|2025-01-17 04:15:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|6
1737087600000|2025-01-17 04:20:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|25
1737087900000|2025-01-17 04:25:00|546|545.4|546|545.4|546|545.4|546|545.4|0
1737088200000|2025-01-17 04:30:00|545.9|545.3|545.9|545.3|546|545.4|545.7|545.1|17
1737088500000|2025-01-17 04:35:00|546|545.4|545.7|545.1|546|545.4|545.7|545.1|4
1737088800000|2025-01-17 04:40:00|545.6|545|545.6|545|545.6|545|545.6|545|1
1737089100000|2025-01-17 04:45:00|545.5|544.9|545.6|545|545.6|545|545.5|544.9|4
1737089400000|2025-01-17 04:50:00|545.7|545.1|545.6|545|545.7|545.1|545.5|544.9|24
1737089700000|2025-01-17 04:55:00|545.7|545.1|545.8|545.2|546.1|545.5|545.7|545.1|32
1737090000000|2025-01-17 05:00:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|3
1737090300000|2025-01-17 05:05:00|545.9|545.3|546.3|545.7|546.5|545.9|545.9|545.3|29
1737090600000|2025-01-17 05:10:00|546.2|545.6|546.3|545.7|546.3|545.7|546.2|545.6|1
1737090900000|2025-01-17 05:15:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|8
1737091200000|2025-01-17 05:20:00|||||||||5
1737091500000|2025-01-17 05:25:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|2
1737091800000|2025-01-17 05:30:00|||||||||2
1737092100000|2025-01-17 05:35:00|546.7|546.1|546.6|546|546.7|546.1|546.6|546|0
1737092400000|2025-01-17 05:40:00|546.5|545.9|546.5|545.9|546.6|546|546.5|545.9|12
1737092700000|2025-01-17 05:45:00|546.6|546|546.6|546|546.7|546.1|546.5|545.9|19
1737093000000|2025-01-17 05:50:00|546.4|545.8|546.1|545.5|546.5|545.9|546.1|545.5|3
1737093300000|2025-01-17 05:55:00|546|545.4|545.8|545.2|546|545.4|545.7|545.1|17
1737093600000|2025-01-17 06:00:00|545.7|545.1|545.7|545.1|545.8|545.2|545.7|545.1|0
1737093900000|2025-01-17 06:05:00|545.8|545.2|545.8|545.2|545.8|545.2|545.7|545.1|12
1737094200000|2025-01-17 06:10:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|4
1737094500000|2025-01-17 06:15:00|546.2|545.6|546.3|545.7|546.3|545.7|546.2|545.6|0
1737094800000|2025-01-17 06:20:00|546.4|545.8|546.6|546|546.8|546.2|546.3|545.7|24
1737095100000|2025-01-17 06:25:00|546.7|546.1|546.5|545.9|546.7|546.1|546.4|545.8|1
1737095400000|2025-01-17 06:30:00|546.6|546|546.3|545.7|546.6|546|546.3|545.7|8
1737095700000|2025-01-17 06:35:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|19
1737096000000|2025-01-17 06:40:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|4
1737096300000|2025-01-17 06:45:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|10
1737096900000|2025-01-17 06:55:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|5
1737097200000|2025-01-17 07:00:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|24
1737097500000|2025-01-17 07:05:00|545.6|545|545.8|545.2|546|545.4|545.5|544.9|15
1737097800000|2025-01-17 07:10:00|546|545.4|546|545.4|546.1|545.5|545.8|545.2|18
1737098100000|2025-01-17 07:15:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|12
1737098400000|2025-01-17 07:20:00|545.8|545.2|545.8|545.2|545.9|545.3|545.7|545.1|23
1737098700000|2025-01-17 07:25:00|546|545.4|547|546.4|547|546.4|545.9|545.3|32
1737099000000|2025-01-17 07:30:00|547.1|546.5|547.1|546.5|547.3|546.7|547|546.4|69
1737099300000|2025-01-17 07:35:00|547|546.4|547.1|546.5|547.2|546.6|546.8|546.2|42
1737099600000|2025-01-17 07:40:00|547|546.4|547|546.4|547|546.4|546.8|546.2|19
1737099900000|2025-01-17 07:45:00|547.1|546.5|547.1|546.5|547.1|546.5|546.9|546.3|5
1737100200000|2025-01-17 07:50:00|547|546.4|547.4|546.8|547.4|546.8|547|546.4|28
1737100500000|2025-01-17 07:55:00|547.5|546.9|547.5|546.9|547.6|547|547.3|546.7|25
1737100800000|2025-01-17 08:00:00|547.6|547|547.2|546.6|547.8|547.2|547.2|546.6|151
1737101100000|2025-01-17 08:05:00|547.3|546.7|547.1|546.5|547.3|546.7|547|546.4|29
1737101400000|2025-01-17 08:10:00|547|546.4|546.8|546.2|547|546.4|546.6|546|46
1737101700000|2025-01-17 08:15:00|546.9|546.3|547.4|546.8|547.6|547|546.9|546.3|21
1737102000000|2025-01-17 08:20:00|547.5|546.9|547.8|547.2|547.9|547.3|547.5|546.9|74
1737102300000|2025-01-17 08:25:00|547.7|547.1|547.4|546.8|547.8|547.2|547.4|546.8|88
1737102600000|2025-01-17 08:30:00|547.3|546.7|547|546.4|547.3|546.7|546.9|546.3|32
1737102900000|2025-01-17 08:35:00|546.8|546.2|546.8|546.2|546.8|546.2|546.6|546|9
1737103200000|2025-01-17 08:40:00|546.9|546.3|546.8|546.2|547|546.4|546.6|546|26
1737103500000|2025-01-17 08:45:00|546.7|546.1|546.3|545.7|546.8|546.2|546.3|545.7|32
1737103800000|2025-01-17 08:50:00|546.4|545.8|546.4|545.8|546.6|546|546.3|545.7|22
1737104100000|2025-01-17 08:55:00|546.3|545.7|546.5|545.9|546.6|546|546.3|545.7|68
1737104400000|2025-01-17 09:00:00|546.6|546|547.1|546.5|547.1|546.5|546.5|545.9|32
1737104700000|2025-01-17 09:05:00|547.3|546.7|547.3|546.7|547.3|546.7|547.2|546.6|6
1737105000000|2025-01-17 09:10:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|24
1737105300000|2025-01-17 09:15:00|547.1|546.5|547|546.4|547.1|546.5|546.9|546.3|5
1737105600000|2025-01-17 09:20:00|547.1|546.5|547|546.4|547.1|546.5|546.9|546.3|5
1737105900000|2025-01-17 09:25:00|547.1|546.5|547.3|546.7|547.3|546.7|546.9|546.3|53
1737106200000|2025-01-17 09:30:00|547.4|546.8|547.3|546.7|547.6|547|547.3|546.7|17
1737106500000|2025-01-17 09:35:00|547.1|546.5|547.3|546.7|547.3|546.7|547.1|546.5|9
1737106800000|2025-01-17 09:40:00|547.1|546.5|546.8|546.2|547.1|546.5|546.7|546.1|19
1737107100000|2025-01-17 09:45:00|546.7|546.1|546.7|546.1|547.1|546.5|546.5|545.9|69
1737107400000|2025-01-17 09:50:00|546.6|546|546.1|545.5|546.6|546|546.1|545.5|154
1737107700000|2025-01-17 09:55:00|546.2|545.6|546.1|545.5|546.3|545.7|546|545.4|31
1737108000000|2025-01-17 10:00:00|546.2|545.6|545.7|545.1|546.2|545.6|545.6|545|37
1737108300000|2025-01-17 10:05:00|545.6|545|544.9|544.3|545.8|545.2|544.8|544.2|48
1737108600000|2025-01-17 10:10:00|545|544.4|544.3|543.7|545|544.4|544.1|543.5|130
1737108900000|2025-01-17 10:15:00|544.1|543.5|543.9|543.3|544.3|543.7|543.9|543.3|96
1737109200000|2025-01-17 10:20:00|543.8|543.2|543.6|543|543.8|543.2|543.3|542.7|186
1737109500000|2025-01-17 10:25:00|543.5|542.9|543.3|542.7|543.6|543|543.3|542.7|24
1737109800000|2025-01-17 10:30:00|543.6|543|543.3|542.7|543.6|543|543.3|542.7|37
1737110100000|2025-01-17 10:35:00|543.6|543|544.1|543.5|544.3|543.7|543.5|542.9|88
1737110400000|2025-01-17 10:40:00|544|543.4|543.8|543.2|544|543.4|543.8|543.2|19
1737110700000|2025-01-17 10:45:00|544|543.4|544.3|543.7|544.3|543.7|543.8|543.2|30
1737111000000|2025-01-17 10:50:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|35
1737111300000|2025-01-17 10:55:00|543.6|543|543.8|543.2|543.8|543.2|543.5|542.9|34
1737111600000|2025-01-17 11:00:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|26
1737111900000|2025-01-17 11:05:00|543.6|543|543.6|543|543.6|543|543.6|543|18
1737112200000|2025-01-17 11:10:00|543.5|542.9|543.6|543|543.8|543.2|543.5|542.9|49
1737112500000|2025-01-17 11:15:00|543.8|543.2|543.3|542.7|543.8|543.2|543.3|542.7|69
1737112800000|2025-01-17 11:20:00|543.1|542.5|543.1|542.5|543.3|542.7|543|542.4|82
1737113100000|2025-01-17 11:25:00|543.4|542.8|543|542.4|543.4|542.8|542.9|542.3|79
1737113400000|2025-01-17 11:30:00|543.1|542.5|543|542.4|543.1|542.5|542.9|542.3|22
1737113700000|2025-01-17 11:35:00|542.9|542.3|543.4|542.8|543.4|542.8|542.9|542.3|23
1737114000000|2025-01-17 11:40:00|543.5|542.9|543.9|543.3|543.9|543.3|543.5|542.9|21
1737114300000|2025-01-17 11:45:00|543.8|543.2|543.4|542.8|543.8|543.2|543.4|542.8|27
1737114600000|2025-01-17 11:50:00|543.3|542.7|543.8|543.2|543.9|543.3|543.2|542.6|40
1737114900000|2025-01-17 11:55:00|543.9|543.3|543.5|542.9|544.1|543.5|543.4|542.8|31
1737115200000|2025-01-17 12:00:00|543.4|542.8|543.3|542.7|543.6|543|543.2|542.6|47
1737115500000|2025-01-17 12:05:00|543.4|542.8|543.1|542.5|543.4|542.8|543|542.4|18
1737115800000|2025-01-17 12:10:00|543|542.4|543|542.4|543|542.4|542.9|542.3|2
1737116100000|2025-01-17 12:15:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|76
1737116400000|2025-01-17 12:20:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|16
1737116700000|2025-01-17 12:25:00|543.1|542.5|542.9|542.3|543.1|542.5|542.9|542.3|15
1737117000000|2025-01-17 12:30:00|543.1|542.5|543.4|542.8|543.4|542.8|543.1|542.5|6
1737117300000|2025-01-17 12:35:00|543.3|542.7|543|542.4|543.4|542.8|542.9|542.3|19
1737117600000|2025-01-17 12:40:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|74
1737117900000|2025-01-17 12:45:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|87
1737118200000|2025-01-17 12:50:00|542.1|541.5|542.2|541.6|542.4|541.8|541.9|541.3|251
1737118500000|2025-01-17 12:55:00|542.3|541.7|542.1|541.5|542.3|541.7|541.9|541.3|63
1737118800000|2025-01-17 13:00:00|542|541.4|542.1|541.5|542.6|542|542|541.4|83
1737119100000|2025-01-17 13:05:00|542|541.4|541.8|541.2|542.3|541.7|541.6|541|179
1737119400000|2025-01-17 13:10:00|541.9|541.3|541.9|541.3|542.2|541.6|541.6|541|42
1737119700000|2025-01-17 13:15:00|542.1|541.5|541.8|541.2|542.1|541.5|541.5|540.9|137
1737120000000|2025-01-17 13:20:00|541.9|541.3|541.7|541.1|541.9|541.3|541.6|541|61
1737120300000|2025-01-17 13:25:00|541.9|541.3|541.5|540.9|542.1|541.5|541.5|540.9|412
1737120600000|2025-01-17 13:30:00|541.4|540.8|542.1|541.5|542.1|541.5|541.4|540.8|110
1737120900000|2025-01-17 13:35:00|542|541.4|542.8|542.2|542.8|542.2|541.9|541.3|116
1737121200000|2025-01-17 13:40:00|542.7|542.1|542.7|542.1|542.9|542.3|542|541.4|257
1737124200000|2025-01-17 14:30:00|542.3|541.7|541|540.4|542.9|542.3|541|540.4|1184
1737124500000|2025-01-17 14:35:00|541.3|540.7|541.4|540.8|542|541.4|541.2|540.6|897
1737124800000|2025-01-17 14:40:00|541.3|540.7|541.7|541.1|542|541.4|540.8|540.2|459
1737125100000|2025-01-17 14:45:00|541.8|541.2|542.2|541.6|542.6|542|541.2|540.6|827
1737125400000|2025-01-17 14:50:00|542.1|541.5|542.9|542.3|543.1|542.5|541.9|541.3|582
1737125700000|2025-01-17 14:55:00|542.7|542.1|542.6|542|543.3|542.7|542.1|541.5|502
1737126000000|2025-01-17 15:00:00|542.8|542.2|543.5|542.9|543.8|543.2|542.4|541.8|254
1737126300000|2025-01-17 15:05:00|543.6|543|545.2|544.6|545.8|545.2|543.6|543|1301
1737126600000|2025-01-17 15:10:00|545.3|544.7|546|545.4|546|545.4|545|544.4|341
1737126900000|2025-01-17 15:15:00|545.8|545.2|545.7|545.1|546.2|545.6|545.2|544.6|397
1737127200000|2025-01-17 15:20:00|546|545.4|546.2|545.6|546.5|545.9|545.2|544.6|421
1737127500000|2025-01-17 15:25:00|546.4|545.8|546.5|545.9|546.6|546|546|545.4|280
1737127800000|2025-01-17 15:30:00|546.6|546|547.5|546.9|547.5|546.9|546.2|545.6|587
1737128100000|2025-01-17 15:35:00|547.4|546.8|547|546.4|547.5|546.9|546.5|545.9|496
1737128400000|2025-01-17 15:40:00|546.8|546.2|547|546.4|547.5|546.9|546.7|546.1|257
1737128700000|2025-01-17 15:45:00|547.1|546.5|548.5|547.9|548.5|547.9|547.1|546.5|481
1737129000000|2025-01-17 15:50:00|548.4|547.8|547.7|547.1|549.1|548.5|547.7|547.1|577
1737129300000|2025-01-17 15:55:00|547.8|547.2|547.9|547.3|548.6|548|547.5|546.9|195
1737129600000|2025-01-17 16:00:00|547.8|547.2|547.3|546.7|548.5|547.9|547.3|546.7|219
1737129900000|2025-01-17 16:05:00|547.5|546.9|546.2|545.6|547.5|546.9|546|545.4|390
1737130200000|2025-01-17 16:10:00|546.1|545.5|547.4|546.8|547.5|546.9|546.1|545.5|263
1737130500000|2025-01-17 16:15:00|547.5|546.9|547|546.4|547.7|547.1|546.7|546.1|170
1737130800000|2025-01-17 16:20:00|547.1|546.5|547.5|546.9|548|547.4|546.7|546.1|310
1737131100000|2025-01-17 16:25:00|547.6|547|547.6|547|548|547.4|547.5|546.9|186
1737131400000|2025-01-17 16:30:00|547.7|547.1|547.7|547.1|548.2|547.6|547.5|546.9|191
1737131700000|2025-01-17 16:35:00|547.5|546.9|547.5|546.9|547.7|547.1|547.2|546.6|210
1737132000000|2025-01-17 16:40:00|547.4|546.8|546.6|546|547.5|546.9|546.4|545.8|338
1737132300000|2025-01-17 16:45:00|546.5|545.9|548.2|547.6|548.2|547.6|546.5|545.9|745
1737132600000|2025-01-17 16:50:00|548.3|547.7|548|547.4|548.6|548|547.7|547.1|307
1737132900000|2025-01-17 16:55:00|547.9|547.3|548|547.4|548|547.4|547.2|546.6|125
1737133200000|2025-01-17 17:00:00|548.1|547.5|546.3|545.7|548.2|547.6|546.2|545.6|349
1737133500000|2025-01-17 17:05:00|546.4|545.8|546.1|545.5|546.6|546|545.8|545.2|227
1737133800000|2025-01-17 17:10:00|545.9|545.3|546|545.4|546.4|545.8|545.7|545.1|147
1737134100000|2025-01-17 17:15:00|546.1|545.5|546.3|545.7|546.5|545.9|545.9|545.3|197
1737134400000|2025-01-17 17:20:00|546.2|545.6|545.7|545.1|546.4|545.8|545.7|545.1|472
1737134700000|2025-01-17 17:25:00|545.8|545.2|545.9|545.3|546.3|545.7|545.6|545|183
1737135000000|2025-01-17 17:30:00|546.1|545.5|544.6|544|546.1|545.5|544.3|543.7|1058
1737135300000|2025-01-17 17:35:00|544.5|543.9|544.9|544.3|545.1|544.5|544.3|543.7|101
1737135600000|2025-01-17 17:40:00|544.8|544.2|544.8|544.2|544.8|544.2|544.5|543.9|74
1737135900000|2025-01-17 17:45:00|544.9|544.3|545|544.4|545.1|544.5|544.5|543.9|243
1737136200000|2025-01-17 17:50:00|544.9|544.3|545|544.4|545|544.4|544.6|544|135
1737136500000|2025-01-17 17:55:00|545.2|544.6|545.5|544.9|545.5|544.9|545|544.4|134
1737136800000|2025-01-17 18:00:00|545.4|544.8|545.9|545.3|546|545.4|545|544.4|311
1737137100000|2025-01-17 18:05:00|545.8|545.2|546.4|545.8|546.6|546|545.6|545|164
1737137400000|2025-01-17 18:10:00|546.6|546|547.2|546.6|547.5|546.9|546.1|545.5|745
1737137700000|2025-01-17 18:15:00|547.4|546.8|546.9|546.3|547.4|546.8|546.4|545.8|102
1737138000000|2025-01-17 18:20:00|546.8|546.2|547.1|546.5|547.5|546.9|546.6|546|176
1737138300000|2025-01-17 18:25:00|547|546.4|547.1|546.5|547.1|546.5|546.7|546.1|175
1737138600000|2025-01-17 18:30:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|59
1737138900000|2025-01-17 18:35:00|547|546.4|547.1|546.5|547.1|546.5|546.6|546|219
1737139200000|2025-01-17 18:40:00|547|546.4|546.9|546.3|547.4|546.8|546.9|546.3|251
1737139500000|2025-01-17 18:45:00|546.8|546.2|546.8|546.2|547|546.4|546.7|546.1|184
1737139800000|2025-01-17 18:50:00|546.9|546.3|546.8|546.2|547.4|546.8|546.7|546.1|204
1737140100000|2025-01-17 18:55:00|546.9|546.3|546.7|546.1|547|546.4|546.6|546|646
1737140400000|2025-01-17 19:00:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|304
1737140700000|2025-01-17 19:05:00|546|545.4|545.6|545|546.2|545.6|545.6|545|445
1737141000000|2025-01-17 19:10:00|545.4|544.8|545.9|545.3|546.1|545.5|545.4|544.8|776
1737141300000|2025-01-17 19:15:00|546.1|545.5|546.6|546|546.6|546|545.6|545|896
1737421200000|2025-01-21 01:00:00|551.1|550.5|552.5|551.9|552.6|552|550.6|550|691
1737421500000|2025-01-21 01:05:00|552.4|551.8|553.4|552.8|553.8|553.2|552.2|551.6|220
1737421800000|2025-01-21 01:10:00|553.6|553|554|553.4|554.2|553.6|553.3|552.7|304
1737422100000|2025-01-21 01:15:00|553.9|553.3|554.3|553.7|554.4|553.8|553.6|553|101
1737422400000|2025-01-21 01:20:00|554.4|553.8|554.9|554.3|554.9|554.3|554.2|553.6|86
1737422700000|2025-01-21 01:25:00|554.8|554.2|556.1|555.5|556.3|555.7|554.8|554.2|361
1737423000000|2025-01-21 01:30:00|555.9|555.3|556.1|555.5|556.3|555.7|555.8|555.2|49
1737423300000|2025-01-21 01:35:00|555.8|555.2|556|555.4|556.1|555.5|555.5|554.9|210
1737423600000|2025-01-21 01:40:00|555.9|555.3|555.7|555.1|556|555.4|555.2|554.6|116
1737423900000|2025-01-21 01:45:00|556|555.4|555.7|555.1|556.7|556.1|555.7|555.1|221
1737424200000|2025-01-21 01:50:00|555.8|555.2|555.9|555.3|555.9|555.3|555.2|554.6|187
1737424500000|2025-01-21 01:55:00|555.8|555.2|556.2|555.6|556.2|555.6|555.6|555|34
1737424800000|2025-01-21 02:00:00|556.3|555.7|556.9|556.3|556.9|556.3|556.1|555.5|104
1737425100000|2025-01-21 02:05:00|556.8|556.2|556.9|556.3|557|556.4|556.7|556.1|105
1737425400000|2025-01-21 02:10:00|557.1|556.5|557.2|556.6|557.2|556.6|556.9|556.3|76
1737425700000|2025-01-21 02:15:00|557.1|556.5|557.2|556.6|557.3|556.7|556.8|556.2|65
1737426000000|2025-01-21 02:20:00|557.3|556.7|557.7|557.1|557.9|557.3|557.3|556.7|135
1737426300000|2025-01-21 02:25:00|557.5|556.9|557.6|557|557.7|557.1|557.4|556.8|30
1737426600000|2025-01-21 02:30:00|557.7|557.1|557.7|557.1|557.8|557.2|557.5|556.9|54
1737426900000|2025-01-21 02:35:00|557.5|556.9|557.5|556.9|557.7|557.1|557.3|556.7|59
1737427200000|2025-01-21 02:40:00|557.6|557|557.7|557.1|557.9|557.3|557.6|557|20
1737427500000|2025-01-21 02:45:00|557.8|557.2|557.7|557.1|558|557.4|557.5|556.9|71
1737427800000|2025-01-21 02:50:00|557.8|557.2|557.4|556.8|557.9|557.3|557.2|556.6|67
1737428100000|2025-01-21 02:55:00|557.5|556.9|557.7|557.1|557.9|557.3|557.5|556.9|71
1737428400000|2025-01-21 03:00:00|557.5|556.9|557.7|557.1|557.7|557.1|557.5|556.9|22
1737428700000|2025-01-21 03:05:00|557.6|557|557.3|556.7|557.6|557|557.2|556.6|81
1737429000000|2025-01-21 03:10:00|557.4|556.8|556.8|556.2|557.6|557|556.8|556.2|212
1737429300000|2025-01-21 03:15:00|556.9|556.3|555.9|555.3|557|556.4|555.7|555.1|280
1737429600000|2025-01-21 03:20:00|555.8|555.2|555.7|555.1|555.9|555.3|555.3|554.7|34
1737429900000|2025-01-21 03:25:00|555.9|555.3|555.4|554.8|555.9|555.3|555.4|554.8|22
1737430200000|2025-01-21 03:30:00|555.5|554.9|555.6|555|555.7|555.1|555.4|554.8|21
1737430500000|2025-01-21 03:35:00|555.3|554.7|555.5|554.9|555.8|555.2|555|554.4|140
1737430800000|2025-01-21 03:40:00|||||||||26
1737431100000|2025-01-21 03:45:00|555.4|554.8|555|554.4|555.5|554.9|555|554.4|60
1737431400000|2025-01-21 03:50:00|555.2|554.6|555.2|554.6|555.3|554.7|555|554.4|25
1737431700000|2025-01-21 03:55:00|555.3|554.7|555.3|554.7|555.3|554.7|555|554.4|43
1737432000000|2025-01-21 04:00:00|555.4|554.8|555|554.4|555.4|554.8|555|554.4|62
1737432300000|2025-01-21 04:05:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|28
1737432600000|2025-01-21 04:10:00|554.9|554.3|554.9|554.3|554.9|554.3|554.6|554|211
1737432900000|2025-01-21 04:15:00|554.8|554.2|555.1|554.5|555.1|554.5|554.8|554.2|20
1737433200000|2025-01-21 04:20:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|12
1737433500000|2025-01-21 04:25:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|76
1737433800000|2025-01-21 04:30:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|21
1737434100000|2025-01-21 04:35:00|555.6|555|555.6|555|555.6|555|555.5|554.9|7
1737434400000|2025-01-21 04:40:00|555.5|554.9|555.5|554.9|555.6|555|555.4|554.8|21
1737434700000|2025-01-21 04:45:00|555.6|555|555.6|555|555.6|555|555.6|555|6
1737435000000|2025-01-21 04:50:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|5
1737435300000|2025-01-21 04:55:00|555.4|554.8|555.5|554.9|555.6|555|555.4|554.8|14
1737435600000|2025-01-21 05:00:00|555.4|554.8|555.6|555|555.9|555.3|555.4|554.8|20
1737435900000|2025-01-21 05:05:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|38
1737436200000|2025-01-21 05:10:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|10
1737436500000|2025-01-21 05:15:00|555.5|554.9|555.4|554.8|555.5|554.9|555.1|554.5|11
1737436800000|2025-01-21 05:20:00|555.2|554.6|555.2|554.6|555.2|554.6|555.1|554.5|15
1737437100000|2025-01-21 05:25:00|555.1|554.5|555.4|554.8|555.5|554.9|555.1|554.5|7
1737437400000|2025-01-21 05:30:00|555.5|554.9|555.5|554.9|555.6|555|555.4|554.8|13
1737437700000|2025-01-21 05:35:00|555.4|554.8|555.2|554.6|555.5|554.9|555.2|554.6|73
1737438000000|2025-01-21 05:40:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|25
1737438300000|2025-01-21 05:45:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|38
1737438600000|2025-01-21 05:50:00|555.8|555.2|555.9|555.3|555.9|555.3|555.6|555|7
1737438900000|2025-01-21 05:55:00|556.1|555.5|556.1|555.5|556.1|555.5|555.8|555.2|151
1737439200000|2025-01-21 06:00:00|556.3|555.7|556.2|555.6|556.3|555.7|556.1|555.5|63
1737439500000|2025-01-21 06:05:00|556.1|555.5|556|555.4|556.1|555.5|555.8|555.2|11
1737439800000|2025-01-21 06:10:00|555.9|555.3|556.4|555.8|556.4|555.8|555.8|555.2|68
1737440100000|2025-01-21 06:15:00|556.6|556|556.4|555.8|556.6|556|556.2|555.6|122
1737440400000|2025-01-21 06:20:00|556.2|555.6|555.3|554.7|556.4|555.8|555.3|554.7|130
1737440700000|2025-01-21 06:25:00|555.4|554.8|555.9|555.3|556.1|555.5|555.4|554.8|44
1737441000000|2025-01-21 06:30:00|555.7|555.1|555.7|555.1|555.8|555.2|555.6|555|32
1737441300000|2025-01-21 06:35:00|555.6|555|555.4|554.8|555.8|555.2|555.3|554.7|29
1737441600000|2025-01-21 06:40:00|555.3|554.7|555.6|555|555.6|555|555.3|554.7|15
1737441900000|2025-01-21 06:45:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|5
1737442200000|2025-01-21 06:50:00|555.7|555.1|555.9|555.3|556|555.4|555.7|555.1|53
1737442500000|2025-01-21 06:55:00|555.8|555.2|555.8|555.2|555.9|555.3|555.5|554.9|35
1737442800000|2025-01-21 07:00:00|555.7|555.1|555.7|555.1|555.9|555.3|555.3|554.7|34
1737443100000|2025-01-21 07:05:00|555.6|555|555.8|555.2|555.9|555.3|555.6|555|24
1737443400000|2025-01-21 07:10:00|555.7|555.1|556|555.4|556|555.4|555.7|555.1|9
1737443700000|2025-01-21 07:15:00|555.9|555.3|556.1|555.5|556.1|555.5|555.9|555.3|7
1737444000000|2025-01-21 07:20:00|556|555.4|555.7|555.1|556|555.4|555.6|555|83
1737444300000|2025-01-21 07:25:00|555.6|555|555.2|554.6|555.6|555|555.2|554.6|79
1737444600000|2025-01-21 07:30:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|19
1737444900000|2025-01-21 07:35:00|555.1|554.5|554.5|553.9|555.1|554.5|554.4|553.8|26
1737445200000|2025-01-21 07:40:00|554.6|554|554.5|553.9|554.6|554|554.3|553.7|18
1737445500000|2025-01-21 07:45:00|554.6|554|554.3|553.7|554.7|554.1|554.3|553.7|15
1737445800000|2025-01-21 07:50:00|554.2|553.6|554.6|554|554.6|554|554.2|553.6|13
1737446100000|2025-01-21 07:55:00|554.5|553.9|554|553.4|554.6|554|554|553.4|27
1737446400000|2025-01-21 08:00:00|554.1|553.5|553.7|553.1|554.1|553.5|553.7|553.1|107
1737446700000|2025-01-21 08:05:00|553.8|553.2|554|553.4|554|553.4|553.7|553.1|31
1737447000000|2025-01-21 08:10:00|554.1|553.5|554.5|553.9|554.6|554|554|553.4|13
1737447300000|2025-01-21 08:15:00|554.4|553.8|554.2|553.6|554.5|553.9|554.1|553.5|27
1737447600000|2025-01-21 08:20:00|554.1|553.5|553.9|553.3|554.2|553.6|553.8|553.2|22
1737447900000|2025-01-21 08:25:00|554.2|553.6|554|553.4|554.2|553.6|553.9|553.3|47
1737448200000|2025-01-21 08:30:00|554.1|553.5|554|553.4|554.2|553.6|554|553.4|22
1737448500000|2025-01-21 08:35:00|553.9|553.3|552.9|552.3|554.1|553.5|552.7|552.1|206
1737448800000|2025-01-21 08:40:00|553|552.4|552.8|552.2|553|552.4|552.2|551.6|170
1737449100000|2025-01-21 08:45:00|552.9|552.3|552.4|551.8|552.9|552.3|552.4|551.8|41
1737449400000|2025-01-21 08:50:00|552.2|551.6|552.9|552.3|553.1|552.5|552.2|551.6|33
1737449700000|2025-01-21 08:55:00|552.8|552.2|553.5|552.9|553.5|552.9|552.8|552.2|31
1737450000000|2025-01-21 09:00:00|553.6|553|553.4|552.8|553.6|553|553.1|552.5|16
1737450300000|2025-01-21 09:05:00|553.2|552.6|553.4|552.8|553.5|552.9|553.1|552.5|119
1737450600000|2025-01-21 09:10:00|553.3|552.7|553.2|552.6|553.5|552.9|553.2|552.6|27
1737450900000|2025-01-21 09:15:00|553.4|552.8|553.7|553.1|553.7|553.1|553.4|552.8|5
1737451200000|2025-01-21 09:20:00|553.9|553.3|554|553.4|554.1|553.5|553.7|553.1|78
1737451500000|2025-01-21 09:25:00|553.9|553.3|554|553.4|554|553.4|553.7|553.1|13
1737451800000|2025-01-21 09:30:00|554.1|553.5|553.9|553.3|554.3|553.7|553.7|553.1|55
1737452100000|2025-01-21 09:35:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|19
1737452400000|2025-01-21 09:40:00|553.5|552.9|553.5|552.9|553.7|553.1|553.5|552.9|15
1737452700000|2025-01-21 09:45:00|553.2|552.6|553.7|553.1|554.2|553.6|553.2|552.6|149
1737453000000|2025-01-21 09:50:00|553.6|553|553.5|552.9|553.7|553.1|553.5|552.9|46
1737453300000|2025-01-21 09:55:00|553.4|552.8|553.1|552.5|553.5|552.9|553.1|552.5|48
1737453600000|2025-01-21 10:00:00|553.2|552.6|554.1|553.5|554.1|553.5|553.2|552.6|19
1737453900000|2025-01-21 10:05:00|554.2|553.6|553.8|553.2|554.8|554.2|553.8|553.2|70
1737454200000|2025-01-21 10:10:00|553.7|553.1|553.6|553|553.8|553.2|553.6|553|9
1737454500000|2025-01-21 10:15:00|553.5|552.9|553.5|552.9|553.6|553|553.2|552.6|20
1737454800000|2025-01-21 10:20:00|553.6|553|553.8|553.2|554|553.4|553.4|552.8|17
1737455100000|2025-01-21 10:25:00|554|553.4|554|553.4|554.1|553.5|554|553.4|12
1737455400000|2025-01-21 10:30:00|554.1|553.5|555.5|554.9|555.7|555.1|554.1|553.5|145
1737455700000|2025-01-21 10:35:00|555.6|555|555|554.4|555.8|555.2|554.8|554.2|282
1737456000000|2025-01-21 10:40:00|555.1|554.5|554.8|554.2|555.3|554.7|554.8|554.2|47
1737456300000|2025-01-21 10:45:00|555.1|554.5|555.6|555|555.7|555.1|555|554.4|38
1737456600000|2025-01-21 10:50:00|555.5|554.9|554.8|554.2|555.6|555|554.8|554.2|42
1737456900000|2025-01-21 10:55:00|554.6|554|554.7|554.1|555|554.4|554.5|553.9|62
1737457200000|2025-01-21 11:00:00|554.6|554|554.7|554.1|555.1|554.5|554.5|553.9|21
1737457500000|2025-01-21 11:05:00|554.8|554.2|554.5|553.9|554.8|554.2|554.4|553.8|15
1737457800000|2025-01-21 11:10:00|554.6|554|554.8|554.2|554.9|554.3|554.5|553.9|17
1737458100000|2025-01-21 11:15:00|554.9|554.3|554.5|553.9|555.1|554.5|554.5|553.9|15
1737458400000|2025-01-21 11:20:00|554.6|554|554|553.4|554.6|554|553.8|553.2|34
1737458700000|2025-01-21 11:25:00|553.5|552.9|553.8|553.2|554|553.4|553.5|552.9|61
1737459000000|2025-01-21 11:30:00|553.9|553.3|554.1|553.5|554.2|553.6|553.6|553|20
1737459300000|2025-01-21 11:35:00|554.2|553.6|554.2|553.6|554.3|553.7|554|553.4|21
1737459600000|2025-01-21 11:40:00|554|553.4|554.4|553.8|554.4|553.8|554|553.4|55
1737459900000|2025-01-21 11:45:00|554.5|553.9|554.5|553.9|554.7|554.1|554.3|553.7|11
1737460200000|2025-01-21 11:50:00|554.3|553.7|553.8|553.2|554.5|553.9|553.8|553.2|24
1737460500000|2025-01-21 11:55:00|553.4|552.8|553.2|552.6|553.6|553|553.1|552.5|44
1737460800000|2025-01-21 12:00:00|553.3|552.7|552.2|551.6|553.4|552.8|552.2|551.6|83
1737461100000|2025-01-21 12:05:00|552.3|551.7|551.7|551.1|552.3|551.7|551.4|550.8|252
1737461400000|2025-01-21 12:10:00|551.5|550.9|552.2|551.6|552.3|551.7|551.4|550.8|139
1737461700000|2025-01-21 12:15:00|552.3|551.7|552.5|551.9|552.5|551.9|552.1|551.5|55
1737462000000|2025-01-21 12:20:00|552.6|552|552|551.4|552.7|552.1|551.9|551.3|33
1737462300000|2025-01-21 12:25:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|25
1737462600000|2025-01-21 12:30:00|551.8|551.2|551.9|551.3|552.1|551.5|551.6|551|52
1737462900000|2025-01-21 12:35:00|552|551.4|551.9|551.3|552|551.4|551.7|551.1|40
1737463200000|2025-01-21 12:40:00|552|551.4|551.9|551.3|552|551.4|551.7|551.1|39
1737463500000|2025-01-21 12:45:00|552|551.4|552.1|551.5|552.4|551.8|551.9|551.3|79
1737463800000|2025-01-21 12:50:00|552.2|551.6|552.5|551.9|552.6|552|552.1|551.5|26
1737464100000|2025-01-21 12:55:00|552.6|552|552.8|552.2|552.8|552.2|552.4|551.8|12
1737464400000|2025-01-21 13:00:00|552.7|552.1|554.2|553.6|554.2|553.6|552.7|552.1|213
1737464700000|2025-01-21 13:05:00|554.4|553.8|554.3|553.7|554.9|554.3|554.2|553.6|262
1737465000000|2025-01-21 13:10:00|554.4|553.8|554.4|553.8|554.6|554|553.9|553.3|106
1737465300000|2025-01-21 13:15:00|554.2|553.6|554.9|554.3|555.2|554.6|554.2|553.6|42
1737465600000|2025-01-21 13:20:00|554.7|554.1|555.7|555.1|555.7|555.1|554.7|554.1|73
1737465900000|2025-01-21 13:25:00|555.6|555|556.5|555.9|556.6|556|555.5|554.9|295
1737466200000|2025-01-21 13:30:00|556.4|555.8|556.3|555.7|556.8|556.2|555.9|555.3|361
1737466500000|2025-01-21 13:35:00|556.4|555.8|555.8|555.2|556.7|556.1|555.6|555|133
1737466800000|2025-01-21 13:40:00|555.7|555.1|555.8|555.2|556.2|555.6|555.6|555|98
1737469800000|2025-01-21 14:30:00|556.4|555.8|560.9|560.3|561.1|560.5|555.9|555.3|2631
1737470100000|2025-01-21 14:35:00|560.8|560.2|558.9|558.3|560.8|560.2|558.7|558.1|1617
1737470400000|2025-01-21 14:40:00|559.2|558.6|559|558.4|559.4|558.8|558.5|557.9|1382
1737470700000|2025-01-21 14:45:00|559.3|558.7|559.8|559.2|561.1|560.5|559.2|558.6|1164
1737471000000|2025-01-21 14:50:00|559.9|559.3|560|559.4|560.8|560.2|559|558.4|991
1737471300000|2025-01-21 14:55:00|559.8|559.2|559.5|558.9|560.3|559.7|558.9|558.3|859
1737471600000|2025-01-21 15:00:00|559.6|559|560.3|559.7|560.7|560.1|559.5|558.9|761
1737471900000|2025-01-21 15:05:00|560.5|559.9|560.3|559.7|561|560.4|560|559.4|535
1737472200000|2025-01-21 15:10:00|560.4|559.8|560.8|560.2|560.9|560.3|559.9|559.3|969
1737472500000|2025-01-21 15:15:00|560.7|560.1|559.2|558.6|561.4|560.8|558.9|558.3|774
1737472800000|2025-01-21 15:20:00|559|558.4|559|558.4|559.4|558.8|558.4|557.8|387
1737473100000|2025-01-21 15:25:00|559.2|558.6|558.7|558.1|559.7|559.1|558.3|557.7|320
1737473400000|2025-01-21 15:30:00|558.9|558.3|561.2|560.6|561.2|560.6|558.9|558.3|537
1737473700000|2025-01-21 15:35:00|561.4|560.8|560.7|560.1|561.9|561.3|560.6|560|706
1737474000000|2025-01-21 15:40:00|560.8|560.2|560.9|560.3|561.4|560.8|560.7|560.1|320
1737474300000|2025-01-21 15:45:00|561|560.4|560.8|560.2|561|560.4|560.1|559.5|357
1737474600000|2025-01-21 15:50:00|560.9|560.3|560.8|560.2|561.2|560.6|560.4|559.8|245
1737474900000|2025-01-21 15:55:00|560.9|560.3|561|560.4|561.5|560.9|560.9|560.3|397
1737475200000|2025-01-21 16:00:00|561.2|560.6|563|562.4|563|562.4|561|560.4|948
1737475500000|2025-01-21 16:05:00|563.2|562.6|562.3|561.7|563.3|562.7|562|561.4|578
1737475800000|2025-01-21 16:10:00|562.4|561.8|563|562.4|563.8|563.2|562|561.4|556
1737476100000|2025-01-21 16:15:00|563.1|562.5|562.5|561.9|563.5|562.9|562.3|561.7|376
1737476400000|2025-01-21 16:20:00|562.3|561.7|562.9|562.3|563.2|562.6|562.3|561.7|222
1737476700000|2025-01-21 16:25:00|563|562.4|563|562.4|563|562.4|562.8|562.2|282
1737477000000|2025-01-21 16:30:00|563.3|562.7|564.4|563.8|565.2|564.6|563.3|562.7|1077
1737477300000|2025-01-21 16:35:00|564.3|563.7|564.9|564.3|565.4|564.8|564.1|563.5|597
1737477600000|2025-01-21 16:40:00|565|564.4|565.1|564.5|565.7|565.1|564.5|563.9|545
1737477900000|2025-01-21 16:45:00|565|564.4|565.3|564.7|565.4|564.8|564.8|564.2|177
1737478200000|2025-01-21 16:50:00|565.5|564.9|565|564.4|565.8|565.2|564.8|564.2|468
1737478500000|2025-01-21 16:55:00|565.3|564.7|565.3|564.7|565.5|564.9|565.3|564.7|286
1737478800000|2025-01-21 17:00:00|565.5|564.9|565.7|565.1|566.5|565.9|565.3|564.7|701
1737479100000|2025-01-21 17:05:00|565.8|565.2|563.9|563.3|565.9|565.3|563.9|563.3|684
1737479400000|2025-01-21 17:10:00|563.8|563.2|564.3|563.7|564.4|563.8|563.5|562.9|623
1737479700000|2025-01-21 17:15:00|564.4|563.8|565.5|564.9|565.8|565.2|564.4|563.8|398
1737480000000|2025-01-21 17:20:00|565.7|565.1|566.5|565.9|566.5|565.9|565.3|564.7|372
1737480300000|2025-01-21 17:25:00|566.4|565.8|566.3|565.7|566.7|566.1|566.3|565.7|434
1737480600000|2025-01-21 17:30:00|566.5|565.9|565.5|564.9|566.5|565.9|565.3|564.7|362
1737480900000|2025-01-21 17:35:00|565.8|565.2|565.5|564.9|566.4|565.8|565.5|564.9|214
1737481200000|2025-01-21 17:40:00|565.6|565|565.5|564.9|565.7|565.1|564.8|564.2|248
1737481500000|2025-01-21 17:45:00|565.6|565|565.6|565|566.2|565.6|565.4|564.8|220
1737481800000|2025-01-21 17:50:00|565.8|565.2|566.2|565.6|566.3|565.7|565.6|565|203
1737482100000|2025-01-21 17:55:00|566.4|565.8|566.1|565.5|566.4|565.8|566|565.4|299
1737482400000|2025-01-21 18:00:00|566|565.4|566.2|565.6|566.7|566.1|565.8|565.2|362
1737482700000|2025-01-21 18:05:00|566.1|565.5|565.7|565.1|566.2|565.6|565.5|564.9|170
1737483000000|2025-01-21 18:10:00|565.5|564.9|566|565.4|566|565.4|565.3|564.7|344
1737483300000|2025-01-21 18:15:00|565.9|565.3|566.5|565.9|566.9|566.3|565.9|565.3|560
1737483600000|2025-01-21 18:20:00|566.4|565.8|566|565.4|566.4|565.8|565.6|565|317
1737483900000|2025-01-21 18:25:00|565.9|565.3|567|566.4|567|566.4|565.9|565.3|430
1737484200000|2025-01-21 18:30:00|566.9|566.3|567|566.4|567.4|566.8|566.8|566.2|331
1737484500000|2025-01-21 18:35:00|567.2|566.6|567.8|567.2|567.8|567.2|567.1|566.5|419
1737484800000|2025-01-21 18:40:00|567.9|567.3|568.4|567.8|568.4|567.8|567.8|567.2|267
1737485100000|2025-01-21 18:45:00|568.5|567.9|569|568.4|569.2|568.6|568.3|567.7|928
1737485400000|2025-01-21 18:50:00|569.3|568.7|568.1|567.5|569.5|568.9|567.9|567.3|766
1737485700000|2025-01-21 18:55:00|568.2|567.6|567.7|567.1|568.5|567.9|567.7|567.1|1030
1737486000000|2025-01-21 19:00:00|567.8|567.2|566.5|565.9|567.8|567.2|566.5|565.9|1143
1737486300000|2025-01-21 19:05:00|566.4|565.8|565.7|565.1|566.9|566.3|565|564.4|2418
1737486600000|2025-01-21 19:10:00|565.9|565.3|566.9|566.3|567|566.4|565.7|565.1|2512
1737486900000|2025-01-21 19:15:00|566.8|566.2|566.3|565.7|567.2|566.6|566.2|565.6|1155
1737507600000|2025-01-22 01:00:00|567.3|566.7|564|563.4|567.5|566.9|563.8|563.2|522
1737507900000|2025-01-22 01:05:00|564.1|563.5|564.5|563.9|564.8|564.2|564.1|563.5|70
1737508200000|2025-01-22 01:10:00|564.8|564.2|564.8|564.2|564.8|564.2|564.2|563.6|47
1737508500000|2025-01-22 01:15:00|564.9|564.3|565.3|564.7|565.3|564.7|564.8|564.2|161
1737508800000|2025-01-22 01:20:00|565.2|564.6|564.8|564.2|565.5|564.9|564.8|564.2|30
1737509100000|2025-01-22 01:25:00|564.9|564.3|564.5|563.9|565.3|564.7|564.5|563.9|29
1737509400000|2025-01-22 01:30:00|564.4|563.8|564.5|563.9|564.8|564.2|564.4|563.8|53
1737509700000|2025-01-22 01:35:00|564.4|563.8|564.3|563.7|564.5|563.9|564.2|563.6|24
1737510000000|2025-01-22 01:40:00|564.5|563.9|564.9|564.3|565|564.4|564.4|563.8|26
1737510300000|2025-01-22 01:45:00|565|564.4|564.5|563.9|565|564.4|564.3|563.7|47
1737510600000|2025-01-22 01:50:00|564.6|564|564.9|564.3|565|564.4|564.5|563.9|76
1737510900000|2025-01-22 01:55:00|564.8|564.2|564.8|564.2|565.1|564.5|564.8|564.2|20
1737511200000|2025-01-22 02:00:00|564.5|563.9|564.3|563.7|564.5|563.9|564.1|563.5|74
1737511500000|2025-01-22 02:05:00|564.2|563.6|563.8|563.2|564.3|563.7|563.8|563.2|11
1737511800000|2025-01-22 02:10:00|564|563.4|563.3|562.7|564|563.4|563.3|562.7|147
1737512100000|2025-01-22 02:15:00|563.5|562.9|563.5|562.9|563.8|563.2|563.4|562.8|70
1737512400000|2025-01-22 02:20:00|563.4|562.8|563.2|562.6|563.6|563|563.2|562.6|48
1737512700000|2025-01-22 02:25:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|5
1737513000000|2025-01-22 02:30:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|52
1737513300000|2025-01-22 02:35:00|563.3|562.7|563.5|562.9|563.7|563.1|563.3|562.7|53
1737513600000|2025-01-22 02:40:00|563.6|563|564.2|563.6|564.3|563.7|563.6|563|17
1737513900000|2025-01-22 02:45:00|564.3|563.7|564.5|563.9|564.5|563.9|564.1|563.5|11
1737514200000|2025-01-22 02:50:00|564.4|563.8|564.3|563.7|564.6|564|564.3|563.7|11
1737514500000|2025-01-22 02:55:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|13
1737514800000|2025-01-22 03:00:00|564|563.4|564.3|563.7|564.5|563.9|564|563.4|16
1737515100000|2025-01-22 03:05:00|564.2|563.6|564.6|564|564.6|564|564.2|563.6|10
1737515400000|2025-01-22 03:10:00|564.8|564.2|564.4|563.8|564.8|564.2|564.4|563.8|8
1737515700000|2025-01-22 03:15:00|564.3|563.7|563.9|563.3|564.4|563.8|563.9|563.3|66
1737516000000|2025-01-22 03:20:00|564|563.4|564|563.4|564.2|563.6|564|563.4|16
1737516300000|2025-01-22 03:25:00|564.1|563.5|564|563.4|564.1|563.5|563.8|563.2|17
1737516600000|2025-01-22 03:30:00|564.1|563.5|564|563.4|564.3|563.7|564|563.4|9
1737516900000|2025-01-22 03:35:00|564.1|563.5|564.2|563.6|564.3|563.7|564.1|563.5|11
1737517200000|2025-01-22 03:40:00|564.3|563.7|564.5|563.9|564.5|563.9|564.3|563.7|13
1737517500000|2025-01-22 03:45:00|564.4|563.8|564.5|563.9|564.5|563.9|564.3|563.7|14
1737517800000|2025-01-22 03:50:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|2
1737518100000|2025-01-22 03:55:00|564.1|563.5|564.2|563.6|564.3|563.7|564.1|563.5|16
1737518400000|2025-01-22 04:00:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|10
1737518700000|2025-01-22 04:05:00|564.1|563.5|564.2|563.6|564.3|563.7|564|563.4|8
1737519000000|2025-01-22 04:10:00|564.3|563.7|564.2|563.6|564.4|563.8|564.2|563.6|5
1737519300000|2025-01-22 04:15:00|564.3|563.7|564.1|563.5|564.3|563.7|564.1|563.5|8
1737519600000|2025-01-22 04:20:00|564.2|563.6|564.4|563.8|564.4|563.8|564.1|563.5|6
1737519900000|2025-01-22 04:25:00|564.5|563.9|564.6|564|564.6|564|564.3|563.7|13
1737520200000|2025-01-22 04:30:00|564.5|563.9|564.5|563.9|564.5|563.9|564.5|563.9|5
1737520500000|2025-01-22 04:35:00|564.6|564|564.5|563.9|564.6|564|564.2|563.6|113
1737520800000|2025-01-22 04:40:00|564.7|564.1|564.5|563.9|565|564.4|564.4|563.8|235
1737521100000|2025-01-22 04:45:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|12
1737521400000|2025-01-22 04:50:00|564.6|564|564.3|563.7|564.6|564|564.3|563.7|5
1737521700000|2025-01-22 04:55:00|564.2|563.6|563.9|563.3|564.2|563.6|563.8|563.2|13
1737522000000|2025-01-22 05:00:00|564|563.4|563.9|563.3|564|563.4|563.8|563.2|17
1737522300000|2025-01-22 05:05:00|564|563.4|564.3|563.7|564.3|563.7|564|563.4|6
1737522600000|2025-01-22 05:10:00|||||||||1
1737522900000|2025-01-22 05:15:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|5
1737523200000|2025-01-22 05:20:00|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|15
1737523500000|2025-01-22 05:25:00|564.1|563.5|564.3|563.7|564.3|563.7|564|563.4|18
1737523800000|2025-01-22 05:30:00|564.1|563.5|564.4|563.8|564.4|563.8|564.1|563.5|11
1737524100000|2025-01-22 05:35:00|564.5|563.9|564.5|563.9|564.5|563.9|564.5|563.9|9
1737524400000|2025-01-22 05:40:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|18
1737524700000|2025-01-22 05:45:00|564.6|564|565|564.4|565|564.4|564.6|564|13
1737525000000|2025-01-22 05:50:00|565.3|564.7|565.3|564.7|565.5|564.9|565.3|564.7|22
1737525300000|2025-01-22 05:55:00|565.5|564.9|565.7|565.1|566|565.4|565.5|564.9|15
1737525600000|2025-01-22 06:00:00|565.6|565|565.3|564.7|565.8|565.2|565.3|564.7|21
1737525900000|2025-01-22 06:05:00|565.2|564.6|564.5|563.9|565.2|564.6|564.5|563.9|26
1737526200000|2025-01-22 06:10:00|564.6|564|564.4|563.8|564.9|564.3|564.3|563.7|12
1737526500000|2025-01-22 06:15:00|564.3|563.7|563.9|563.3|564.3|563.7|563.9|563.3|33
1737526800000|2025-01-22 06:20:00|564|563.4|563.5|562.9|564|563.4|563.5|562.9|17
1737527100000|2025-01-22 06:25:00|563.4|562.8|563.5|562.9|563.6|563|563.4|562.8|10
1737527400000|2025-01-22 06:30:00|563.6|563|563.8|563.2|564.2|563.6|563.5|562.9|99
1737527700000|2025-01-22 06:35:00|563.9|563.3|564|563.4|564.2|563.6|563.9|563.3|17
1737528000000|2025-01-22 06:40:00|563.6|563|563.5|562.9|563.8|563.2|563.4|562.8|64
1737528300000|2025-01-22 06:45:00|563.1|562.5|562.9|562.3|563.1|562.5|562.8|562.2|125
1737528600000|2025-01-22 06:50:00|562.8|562.2|563|562.4|563.1|562.5|562.8|562.2|24
1737528900000|2025-01-22 06:55:00|562.9|562.3|563|562.4|563|562.4|562.8|562.2|20
1737529200000|2025-01-22 07:00:00|563.1|562.5|563.7|563.1|563.8|563.2|563.1|562.5|63
1737529500000|2025-01-22 07:05:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|9
1737529800000|2025-01-22 07:10:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|10
1737530100000|2025-01-22 07:15:00|563.7|563.1|564.3|563.7|564.5|563.9|563.7|563.1|14
1737530400000|2025-01-22 07:20:00|564.1|563.5|564.4|563.8|564.5|563.9|564.1|563.5|21
1737530700000|2025-01-22 07:25:00|564.5|563.9|564.3|563.7|564.6|564|564.3|563.7|93
1737531000000|2025-01-22 07:30:00|564.2|563.6|563.9|563.3|564.4|563.8|563.8|563.2|22
1737531300000|2025-01-22 07:35:00|563.8|563.2|563.7|563.1|564|563.4|563.6|563|27
1737531600000|2025-01-22 07:40:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|8
1737531900000|2025-01-22 07:45:00|563.7|563.1|563.9|563.3|564|563.4|563.7|563.1|1
1737532200000|2025-01-22 07:50:00|564|563.4|564.6|564|564.6|564|564|563.4|12
1737532500000|2025-01-22 07:55:00|564.7|564.1|564.1|563.5|564.7|564.1|564|563.4|39
1737532800000|2025-01-22 08:00:00|564.2|563.6|564.4|563.8|564.5|563.9|564.2|563.6|22
1737533100000|2025-01-22 08:05:00|564.3|563.7|564.3|563.7|564.4|563.8|563.9|563.3|25
1737533400000|2025-01-22 08:10:00|564.5|563.9|564.8|564.2|564.9|564.3|564.4|563.8|18
1737533700000|2025-01-22 08:15:00|564.7|564.1|564.1|563.5|565.1|564.5|564.1|563.5|106
1737534000000|2025-01-22 08:20:00|563.9|563.3|564.1|563.5|564.1|563.5|563.6|563|119
1737534300000|2025-01-22 08:25:00|564|563.4|563.8|563.2|564|563.4|563.6|563|20
1737534600000|2025-01-22 08:30:00|563.7|563.1|564.4|563.8|564.6|564|563.7|563.1|157
1737534900000|2025-01-22 08:35:00|564.5|563.9|565.1|564.5|565.1|564.5|564.5|563.9|41
1737535200000|2025-01-22 08:40:00|565|564.4|564.6|564|565.2|564.6|564.6|564|47
1737535500000|2025-01-22 08:45:00|564.8|564.2|564.7|564.1|564.8|564.2|564.5|563.9|43
1737535800000|2025-01-22 08:50:00|564.8|564.2|565.6|565|565.6|565|564.7|564.1|57
1737536100000|2025-01-22 08:55:00|565.5|564.9|566.8|566.2|566.8|566.2|565.4|564.8|256
1737536400000|2025-01-22 09:00:00|567.1|566.5|567.2|566.6|567.5|566.9|566.6|566|151
1737536700000|2025-01-22 09:05:00|567.1|566.5|568.2|567.6|568.2|567.6|567.1|566.5|300
1737537000000|2025-01-22 09:10:00|568|567.4|568.7|568.1|569.2|568.6|567.9|567.3|184
1737537300000|2025-01-22 09:15:00|568.6|568|568.4|567.8|568.6|568|568.1|567.5|133
1737537600000|2025-01-22 09:20:00|568.3|567.7|568.2|567.6|569.1|568.5|568.2|567.6|114
1737537900000|2025-01-22 09:25:00|568.3|567.7|568.3|567.7|568.7|568.1|568.2|567.6|62
1737538200000|2025-01-22 09:30:00|568.2|567.6|567.3|566.7|568.2|567.6|567.2|566.6|72
1737538500000|2025-01-22 09:35:00|567.2|566.6|567.3|566.7|567.3|566.7|567.2|566.6|11
1737538800000|2025-01-22 09:40:00|567.2|566.6|568.3|567.7|568.3|567.7|567.1|566.5|70
1737539100000|2025-01-22 09:45:00|568.2|567.6|567.8|567.2|569|568.4|567.7|567.1|186
1737539400000|2025-01-22 09:50:00|567.9|567.3|567.5|566.9|567.9|567.3|567.1|566.5|78
1737539700000|2025-01-22 09:55:00|567.4|566.8|568|567.4|568.1|567.5|567.2|566.6|111
1737540000000|2025-01-22 10:00:00|568.1|567.5|567.8|567.2|568.2|567.6|567.4|566.8|44
1737540300000|2025-01-22 10:05:00|567.7|567.1|567.6|567|568|567.4|567.5|566.9|30
1737540600000|2025-01-22 10:10:00|567.7|567.1|566.8|566.2|567.7|567.1|566.8|566.2|73
1737540900000|2025-01-22 10:15:00|566.9|566.3|567.6|567|567.6|567|566.9|566.3|22
1737541200000|2025-01-22 10:20:00|567.7|567.1|568.1|567.5|568.1|567.5|567.7|567.1|15
1737541500000|2025-01-22 10:25:00|568|567.4|567.3|566.7|568|567.4|567.1|566.5|100
1737541800000|2025-01-22 10:30:00|567.6|567|568.4|567.8|568.4|567.8|567.5|566.9|75
1737542100000|2025-01-22 10:35:00|568.3|567.7|567.7|567.1|568.3|567.7|567.6|567|45
1737542400000|2025-01-22 10:40:00|567.6|567|566.7|566.1|567.7|567.1|566.7|566.1|32
1737542700000|2025-01-22 10:45:00|566.6|566|566.8|566.2|567.3|566.7|566.6|566|39
1737543000000|2025-01-22 10:50:00|566.7|566.1|566.2|565.6|566.8|566.2|566.1|565.5|93
1737543300000|2025-01-22 10:55:00|566.1|565.5|566.6|566|566.6|566|566.1|565.5|15
1737543600000|2025-01-22 11:00:00|566.5|565.9|567|566.4|567.1|566.5|566.4|565.8|38
1737543900000|2025-01-22 11:05:00|567.1|566.5|566.8|566.2|567.2|566.6|566.7|566.1|30
1737544200000|2025-01-22 11:10:00|566.7|566.1|567.1|566.5|567.3|566.7|566.7|566.1|32
1737544500000|2025-01-22 11:15:00|567|566.4|566.7|566.1|567.1|566.5|566.6|566|14
1737544800000|2025-01-22 11:20:00|566.8|566.2|566.6|566|566.9|566.3|566.3|565.7|64
1737545100000|2025-01-22 11:25:00|566.5|565.9|566.6|566|566.6|566|566.1|565.5|43
1737545400000|2025-01-22 11:30:00|566.7|566.1|566.7|566.1|566.9|566.3|566.5|565.9|31
1737545700000|2025-01-22 11:35:00|566.6|566|566.7|566.1|566.8|566.2|566.5|565.9|37
1737546000000|2025-01-22 11:40:00|566.6|566|567|566.4|567|566.4|566.4|565.8|15
1737546300000|2025-01-22 11:45:00|567.1|566.5|567.1|566.5|567.3|566.7|567.1|566.5|40
1737546600000|2025-01-22 11:50:00|567|566.4|566.6|566|567.2|566.6|566.6|566|17
1737546900000|2025-01-22 11:55:00|566.3|565.7|566.3|565.7|566.5|565.9|566.1|565.5|87
1737547200000|2025-01-22 12:00:00|566.4|565.8|567.6|567|567.9|567.3|566.4|565.8|64
1737547500000|2025-01-22 12:05:00|567.5|566.9|567.1|566.5|567.8|567.2|567.1|566.5|43
1737547800000|2025-01-22 12:10:00|567|566.4|566.4|565.8|567|566.4|566.3|565.7|71
1737548100000|2025-01-22 12:15:00|566.5|565.9|566.6|566|566.6|566|566.1|565.5|53
1737548400000|2025-01-22 12:20:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|12
1737548700000|2025-01-22 12:25:00|566.2|565.6|566.1|565.5|566.3|565.7|565.9|565.3|35
1737549000000|2025-01-22 12:30:00|565.9|565.3|566.1|565.5|566.2|565.6|565.9|565.3|18
1737549300000|2025-01-22 12:35:00|566.3|565.7|566.1|565.5|566.3|565.7|565.9|565.3|74
1737549600000|2025-01-22 12:40:00|566.3|565.7|566.8|566.2|566.9|566.3|566.3|565.7|62
1737549900000|2025-01-22 12:45:00|567.1|566.5|566.8|566.2|567.1|566.5|566.6|566|65
1737550200000|2025-01-22 12:50:00|567|566.4|567.8|567.2|568.1|567.5|567|566.4|64
1737550500000|2025-01-22 12:55:00|567.7|567.1|567.6|567|567.8|567.2|567.3|566.7|92
1737550800000|2025-01-22 13:00:00|567.5|566.9|567|566.4|567.8|567.2|566.8|566.2|140
1737551100000|2025-01-22 13:05:00|567.2|566.6|567.2|566.6|567.2|566.6|566.6|566|95
1737551400000|2025-01-22 13:10:00|567.1|566.5|568|567.4|568|567.4|567.1|566.5|133
1737551700000|2025-01-22 13:15:00|568.1|567.5|568.7|568.1|569|568.4|568|567.4|224
1737552000000|2025-01-22 13:20:00|569|568.4|570.5|569.9|570.6|570|569|568.4|309
1737552300000|2025-01-22 13:25:00|570.6|570|570.2|569.6|571|570.4|570.1|569.5|308
1737552600000|2025-01-22 13:30:00|570|569.4|569.7|569.1|570.5|569.9|569.6|569|199
1737552900000|2025-01-22 13:35:00|569.9|569.3|571|570.4|571|570.4|569.7|569.1|246
1737553200000|2025-01-22 13:40:00|571.2|570.6|570.3|569.7|571.2|570.6|570|569.4|508
1737556200000|2025-01-22 14:30:00|571|570.4|574.6|574|574.6|574|570.9|570.3|2590
1737556500000|2025-01-22 14:35:00|574.5|573.9|573|572.4|574.8|574.2|571.8|571.2|2006
1737556800000|2025-01-22 14:40:00|572.9|572.3|573|572.4|574.1|573.5|572.3|571.7|1393
1737557100000|2025-01-22 14:45:00|572.8|572.2|571.7|571.1|573.5|572.9|571.5|570.9|1190
1737557400000|2025-01-22 14:50:00|571.4|570.8|569.2|568.6|571.7|571.1|569.2|568.6|1111
1737557700000|2025-01-22 14:55:00|569.3|568.7|567.1|566.5|569.3|568.7|565.9|565.3|1238
1737558000000|2025-01-22 15:00:00|567.2|566.6|566.7|566.1|568.8|568.2|566.3|565.7|993
1737558300000|2025-01-22 15:05:00|566.6|566|568.1|567.5|568.3|567.7|566.6|566|565
1737558600000|2025-01-22 15:10:00|568.3|567.7|568.6|568|569.3|568.7|568|567.4|706
1737558900000|2025-01-22 15:15:00|568.5|567.9|567.5|566.9|568.5|567.9|566.5|565.9|381
1737559200000|2025-01-22 15:20:00|567.6|567|568.5|567.9|568.6|568|567.3|566.7|424
1737559500000|2025-01-22 15:25:00|568.6|568|569|568.4|569|568.4|568|567.4|254
1737559800000|2025-01-22 15:30:00|568.8|568.2|569.3|568.7|569.5|568.9|568.8|568.2|290
1737560100000|2025-01-22 15:35:00|569.2|568.6|569|568.4|569.5|568.9|568.5|567.9|467
1737560400000|2025-01-22 15:40:00|568.9|568.3|569.7|569.1|570|569.4|568.9|568.3|261
1737560700000|2025-01-22 15:45:00|569.6|569|571.2|570.6|571.4|570.8|569.6|569|472
1737561000000|2025-01-22 15:50:00|571.3|570.7|570.8|570.2|571.3|570.7|570.5|569.9|278
1737561300000|2025-01-22 15:55:00|570.9|570.3|570|569.4|571|570.4|569.8|569.2|578
1737561600000|2025-01-22 16:00:00|569.9|569.3|571.4|570.8|571.5|570.9|568.9|568.3|721
1737561900000|2025-01-22 16:05:00|571.3|570.7|570.4|569.8|571.9|571.3|569.5|568.9|636
1737562200000|2025-01-22 16:10:00|570.3|569.7|570.1|569.5|571|570.4|569.9|569.3|336
1737562500000|2025-01-22 16:15:00|569.9|569.3|567.1|566.5|570.4|569.8|566.9|566.3|1219
1737562800000|2025-01-22 16:20:00|567.4|566.8|567.1|566.5|568.1|567.5|566.6|566|518
1737563100000|2025-01-22 16:25:00|566.9|566.3|567.7|567.1|568.2|567.6|566.9|566.3|481
1737563400000|2025-01-22 16:30:00|567.9|567.3|569.1|568.5|569.2|568.6|567.9|567.3|292
1737563700000|2025-01-22 16:35:00|568.9|568.3|569.4|568.8|570.1|569.5|568.4|567.8|487
1737564000000|2025-01-22 16:40:00|569.6|569|568.4|567.8|569.9|569.3|568.4|567.8|196
1737564300000|2025-01-22 16:45:00|568.3|567.7|568.6|568|569.1|568.5|568.3|567.7|357
1737564600000|2025-01-22 16:50:00|568.7|568.1|567.9|567.3|568.9|568.3|567.4|566.8|376
1737564900000|2025-01-22 16:55:00|568|567.4|568.9|568.3|568.9|568.3|567.6|567|481
1737565200000|2025-01-22 17:00:00|568.6|568|569.1|568.5|569.9|569.3|568.6|568|381
1737565500000|2025-01-22 17:05:00|568.9|568.3|566.9|566.3|568.9|568.3|566.1|565.5|408
1737565800000|2025-01-22 17:10:00|566.7|566.1|565.3|564.7|567.1|566.5|564.9|564.3|580
1737566100000|2025-01-22 17:15:00|565.4|564.8|564.9|564.3|565.6|565|564.6|564|459
1737566400000|2025-01-22 17:20:00|564.7|564.1|562.2|561.6|564.7|564.1|562.2|561.6|1050
1737566700000|2025-01-22 17:25:00|562.3|561.7|560.6|560|562.3|561.7|560.6|560|907
1737567000000|2025-01-22 17:30:00|560.8|560.2|561.9|561.3|562|561.4|560.5|559.9|663
1737567300000|2025-01-22 17:35:00|562|561.4|561.3|560.7|562|561.4|561.3|560.7|242
1737567600000|2025-01-22 17:40:00|561.4|560.8|560.2|559.6|561.7|561.1|560.2|559.6|382
1737567900000|2025-01-22 17:45:00|560.3|559.7|561.2|560.6|561.5|560.9|560.2|559.6|800
1737568200000|2025-01-22 17:50:00|561|560.4|563.3|562.7|563.3|562.7|560.9|560.3|599
1737568500000|2025-01-22 17:55:00|563.2|562.6|562.3|561.7|563.3|562.7|562|561.4|418
1737568800000|2025-01-22 18:00:00|562.2|561.6|562.9|562.3|563|562.4|562|561.4|478
1737569100000|2025-01-22 18:05:00|562.8|562.2|563|562.4|563.4|562.8|562.7|562.1|187
1737569400000|2025-01-22 18:10:00|562.9|562.3|563.3|562.7|563.3|562.7|562.4|561.8|130
1737569700000|2025-01-22 18:15:00|563|562.4|563.3|562.7|563.5|562.9|563|562.4|137
1737570000000|2025-01-22 18:20:00|563.4|562.8|563.5|562.9|564.1|563.5|562.8|562.2|433
1737570300000|2025-01-22 18:25:00|563.4|562.8|563.3|562.7|563.8|563.2|563.3|562.7|178
1737570600000|2025-01-22 18:30:00|563.5|562.9|563.7|563.1|564.3|563.7|563.3|562.7|469
1737570900000|2025-01-22 18:35:00|563.8|563.2|564.2|563.6|564.3|563.7|563.4|562.8|186
1737571200000|2025-01-22 18:40:00|564.1|563.5|563.9|563.3|564.1|563.5|563.5|562.9|396
1737571500000|2025-01-22 18:45:00|563.8|563.2|563.7|563.1|564.4|563.8|563.4|562.8|390
1737571800000|2025-01-22 18:50:00|563.9|563.3|562.6|562|563.9|563.3|562.5|561.9|240
1737572100000|2025-01-22 18:55:00|562.7|562.1|562.1|561.5|562.9|562.3|562|561.4|205
1737572400000|2025-01-22 19:00:00|562|561.4|562|561.4|562.5|561.9|561.7|561.1|590
1737572700000|2025-01-22 19:05:00|562.1|561.5|562.7|562.1|562.9|562.3|562.1|561.5|365
1737573000000|2025-01-22 19:10:00|562.6|562|562.7|562.1|562.9|562.3|562|561.4|1394
1737573300000|2025-01-22 19:15:00|562.4|561.8|562.3|561.7|562.8|562.2|562|561.4|867
1737594000000|2025-01-23 01:00:00|562.5|561.9|561.6|561|563.3|562.7|559.8|559.2|311
1737594300000|2025-01-23 01:05:00|561.9|561.3|562.9|562.3|563.3|562.7|561.9|561.3|94
1737594600000|2025-01-23 01:10:00|562.8|562.2|563.2|562.6|563.2|562.6|562.6|562|24
1737594900000|2025-01-23 01:15:00|563.1|562.5|562.1|561.5|563.4|562.8|561.4|560.8|98
1737595200000|2025-01-23 01:20:00|562|561.4|562|561.4|562.3|561.7|562|561.4|17
1737595500000|2025-01-23 01:25:00|562.1|561.5|562.4|561.8|562.4|561.8|561.9|561.3|11
1737595800000|2025-01-23 01:30:00|562.3|561.7|562.8|562.2|563.1|562.5|562.2|561.6|32
1737596100000|2025-01-23 01:35:00|562.7|562.1|562.6|562|562.9|562.3|562.5|561.9|7
1737596400000|2025-01-23 01:40:00|562.5|561.9|561.9|561.3|562.6|562|561.9|561.3|6
1737596700000|2025-01-23 01:45:00|561.8|561.2|561.7|561.1|562.1|561.5|561.7|561.1|5
1737597000000|2025-01-23 01:50:00|561.6|561|561.2|560.6|561.8|561.2|561.2|560.6|57
1737597300000|2025-01-23 01:55:00|561.3|560.7|561.1|560.5|561.4|560.8|561|560.4|7
1737597600000|2025-01-23 02:00:00|561.2|560.6|561.1|560.5|561.2|560.6|560.8|560.2|15
1737597900000|2025-01-23 02:05:00|561|560.4|561.3|560.7|561.4|560.8|561|560.4|76
1737598200000|2025-01-23 02:10:00|561.4|560.8|562.1|561.5|562.1|561.5|561.4|560.8|29
1737598500000|2025-01-23 02:15:00|562.3|561.7|562.3|561.7|562.6|562|562.1|561.5|62
1737598800000|2025-01-23 02:20:00|562.4|561.8|562.6|562|562.9|562.3|562.3|561.7|56
1737599100000|2025-01-23 02:25:00|562.5|561.9|562.4|561.8|562.6|562|562.4|561.8|5
1737599400000|2025-01-23 02:30:00|562.3|561.7|562.6|562|562.7|562.1|562.2|561.6|19
1737599700000|2025-01-23 02:35:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|5
1737600000000|2025-01-23 02:40:00|562.7|562.1|562.1|561.5|562.7|562.1|562.1|561.5|9
1737600300000|2025-01-23 02:45:00|562|561.4|561.6|561|562|561.4|561.6|561|13
1737600600000|2025-01-23 02:50:00|561.5|560.9|561.1|560.5|561.5|560.9|560.9|560.3|6
1737600900000|2025-01-23 02:55:00|560.9|560.3|561.6|561|561.6|561|560.8|560.2|15
1737601200000|2025-01-23 03:00:00|561.4|560.8|560.9|560.3|561.6|561|560.8|560.2|49
1737601500000|2025-01-23 03:05:00|560.8|560.2|560.4|559.8|560.9|560.3|560.4|559.8|42
1737601800000|2025-01-23 03:10:00|560.5|559.9|561.1|560.5|561.1|560.5|560.5|559.9|22
1737602100000|2025-01-23 03:15:00|560.9|560.3|561.3|560.7|561.6|561|560.9|560.3|39
1737602400000|2025-01-23 03:20:00|561.4|560.8|561.4|560.8|561.6|561|561.3|560.7|6
1737602700000|2025-01-23 03:25:00|561.6|561|561.6|561|561.6|561|561.6|561|25
1737603000000|2025-01-23 03:30:00|561.4|560.8|561.1|560.5|561.4|560.8|560.9|560.3|9
1737603300000|2025-01-23 03:35:00|561|560.4|561|560.4|561.1|560.5|561|560.4|22
1737603600000|2025-01-23 03:40:00|560.9|560.3|561.2|560.6|561.3|560.7|560.9|560.3|17
1737603900000|2025-01-23 03:45:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|1
1737604200000|2025-01-23 03:50:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|5
1737604500000|2025-01-23 03:55:00|560.9|560.3|560.9|560.3|561.1|560.5|560.9|560.3|9
1737604800000|2025-01-23 04:00:00|561.1|560.5|560.8|560.2|561.1|560.5|560.8|560.2|11
1737605100000|2025-01-23 04:05:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|31
1737605400000|2025-01-23 04:10:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|1
1737605700000|2025-01-23 04:15:00|560.4|559.8|560.7|560.1|560.7|560.1|560.4|559.8|24
1737606000000|2025-01-23 04:20:00|560.6|560|560.6|560|560.7|560.1|560.4|559.8|6
1737606300000|2025-01-23 04:25:00|560.5|559.9|560.7|560.1|560.9|560.3|560.4|559.8|8
1737606600000|2025-01-23 04:30:00|560.8|560.2|560.8|560.2|560.8|560.2|560.7|560.1|4
1737606900000|2025-01-23 04:35:00|560.7|560.1|560.8|560.2|560.8|560.2|560.7|560.1|0
1737607200000|2025-01-23 04:40:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|3
1737607500000|2025-01-23 04:45:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|2
1737607800000|2025-01-23 04:50:00|560.7|560.1|561.2|560.6|561.2|560.6|560.7|560.1|2
1737608100000|2025-01-23 04:55:00|561.4|560.8|561.3|560.7|561.4|560.8|561.2|560.6|2
1737608400000|2025-01-23 05:00:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|2
1737608700000|2025-01-23 05:05:00|561.4|560.8|561.7|561.1|561.7|561.1|561.3|560.7|6
1737609000000|2025-01-23 05:10:00|561.6|561|561.4|560.8|561.6|561|561.3|560.7|7
1737609300000|2025-01-23 05:15:00|561.3|560.7|561.4|560.8|561.4|560.8|561.3|560.7|10
1737609900000|2025-01-23 05:25:00|561.3|560.7|561.3|560.7|561.3|560.7|561.2|560.6|24
1737610200000|2025-01-23 05:30:00|561.4|560.8|561.2|560.6|561.4|560.8|560.6|560|56
1737610500000|2025-01-23 05:35:00|561.1|560.5|561.2|560.6|561.2|560.6|561|560.4|47
1737610800000|2025-01-23 05:40:00|561.1|560.5|561.2|560.6|561.2|560.6|561.1|560.5|1
1737611100000|2025-01-23 05:45:00|561.1|560.5|561.2|560.6|561.3|560.7|561.1|560.5|2
1737611400000|2025-01-23 05:50:00|561.3|560.7|561.2|560.6|561.4|560.8|561.2|560.6|1
1737611700000|2025-01-23 05:55:00|561.1|560.5|561.1|560.5|561.2|560.6|561.1|560.5|8
1737612000000|2025-01-23 06:00:00|561.2|560.6|560.8|560.2|561.2|560.6|560.8|560.2|27
1737612300000|2025-01-23 06:05:00|560.9|560.3|561.1|560.5|561.2|560.6|560.9|560.3|6
1737612600000|2025-01-23 06:10:00|561.2|560.6|561.2|560.6|561.2|560.6|560.9|560.3|7
1737612900000|2025-01-23 06:15:00|561.1|560.5|561.4|560.8|561.6|561|561|560.4|37
1737613200000|2025-01-23 06:20:00|561.3|560.7|561.1|560.5|561.4|560.8|561.1|560.5|15
1737613500000|2025-01-23 06:25:00|561|560.4|561.2|560.6|561.2|560.6|561|560.4|3
1737613800000|2025-01-23 06:30:00|561.1|560.5|560.7|560.1|561.1|560.5|560.7|560.1|9
1737614100000|2025-01-23 06:35:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|1
1737614400000|2025-01-23 06:40:00|560.6|560|560.3|559.7|560.7|560.1|560.3|559.7|11
1737614700000|2025-01-23 06:45:00|560.4|559.8|560.3|559.7|560.4|559.8|560.3|559.7|2
1737615000000|2025-01-23 06:50:00|560.2|559.6|560.2|559.6|560.4|559.8|560.2|559.6|22
1737615300000|2025-01-23 06:55:00|560.3|559.7|560.1|559.5|560.3|559.7|560.1|559.5|75
1737615600000|2025-01-23 07:00:00|560.2|559.6|560.4|559.8|560.4|559.8|560|559.4|61
1737615900000|2025-01-23 07:05:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|19
1737616200000|2025-01-23 07:10:00|560.2|559.6|559.8|559.2|560.4|559.8|559.8|559.2|53
1737616500000|2025-01-23 07:15:00|560.1|559.5|559.8|559.2|560.1|559.5|559.7|559.1|31
1737616800000|2025-01-23 07:20:00|559.9|559.3|560.2|559.6|560.3|559.7|559.8|559.2|21
1737617100000|2025-01-23 07:25:00|560.3|559.7|560|559.4|560.3|559.7|560|559.4|15
1737617400000|2025-01-23 07:30:00|560.1|559.5|559.7|559.1|560.2|559.6|559.7|559.1|44
1737617700000|2025-01-23 07:35:00|559.4|558.8|559.6|559|559.7|559.1|559.4|558.8|52
1737618000000|2025-01-23 07:40:00|559.7|559.1|559.7|559.1|559.8|559.2|559.5|558.9|29
1737618300000|2025-01-23 07:45:00|559.8|559.2|559.9|559.3|560.2|559.6|559.6|559|81
1737618600000|2025-01-23 07:50:00|560|559.4|560.2|559.6|560.3|559.7|560|559.4|50
1737618900000|2025-01-23 07:55:00|560.3|559.7|560|559.4|560.5|559.9|560|559.4|58
1737619200000|2025-01-23 08:00:00|559.9|559.3|559.6|559|560|559.4|559.6|559|18
1737619500000|2025-01-23 08:05:00|559.5|558.9|559.3|558.7|559.8|559.2|559.2|558.6|53
1737619800000|2025-01-23 08:10:00|559.4|558.8|559.4|558.8|559.5|558.9|559.3|558.7|26
1737620100000|2025-01-23 08:15:00|559.5|558.9|558.3|557.7|559.5|558.9|557.8|557.2|196
1737620400000|2025-01-23 08:20:00|558.4|557.8|558.4|557.8|558.8|558.2|558.4|557.8|70
1737620700000|2025-01-23 08:25:00|558.6|558|558.7|558.1|558.7|558.1|558.4|557.8|28
1737621000000|2025-01-23 08:30:00|558.6|558|558.2|557.6|558.7|558.1|558.2|557.6|32
1737621300000|2025-01-23 08:35:00|558.1|557.5|557.7|557.1|558.1|557.5|557.7|557.1|77
1737621600000|2025-01-23 08:40:00|557.6|557|557.9|557.3|557.9|557.3|557.2|556.6|212
1737621900000|2025-01-23 08:45:00|558|557.4|558.1|557.5|558.4|557.8|557.7|557.1|836
1737622200000|2025-01-23 08:50:00|558.2|557.6|558.1|557.5|558.5|557.9|558.1|557.5|33
1737622500000|2025-01-23 08:55:00|558.2|557.6|557.4|556.8|558.3|557.7|557.3|556.7|155
1737622800000|2025-01-23 09:00:00|557.3|556.7|557.8|557.2|557.8|557.2|557.3|556.7|95
1737623100000|2025-01-23 09:05:00|557.9|557.3|558.2|557.6|558.5|557.9|557.9|557.3|86
1737623400000|2025-01-23 09:10:00|558.3|557.7|558.7|558.1|558.7|558.1|558.3|557.7|88
1737623700000|2025-01-23 09:15:00|558.8|558.2|558.5|557.9|558.8|558.2|558.3|557.7|8
1737624000000|2025-01-23 09:20:00|558.6|558|558.4|557.8|558.6|558|558.3|557.7|4
1737624300000|2025-01-23 09:25:00|558.5|557.9|558.4|557.8|558.5|557.9|558.3|557.7|4
1737624600000|2025-01-23 09:30:00|558.3|557.7|558.3|557.7|558.5|557.9|558.3|557.7|41
1737624900000|2025-01-23 09:35:00|558.2|557.6|558|557.4|558.3|557.7|557.9|557.3|78
1737625200000|2025-01-23 09:40:00|558.1|557.5|558.5|557.9|558.5|557.9|558.1|557.5|32
1737625500000|2025-01-23 09:45:00|558.4|557.8|558|557.4|558.5|557.9|558|557.4|93
1737625800000|2025-01-23 09:50:00|558.1|557.5|557.8|557.2|558.4|557.8|557.8|557.2|102
1737626100000|2025-01-23 09:55:00|558|557.4|557.8|557.2|558|557.4|557.3|556.7|153
1737626400000|2025-01-23 10:00:00|557.9|557.3|558|557.4|558.3|557.7|557.8|557.2|30
1737626700000|2025-01-23 10:05:00|558.3|557.7|558.4|557.8|558.5|557.9|557.8|557.2|79
1737627000000|2025-01-23 10:10:00|558.5|557.9|560.8|560.2|560.8|560.2|558.5|557.9|452
1737627300000|2025-01-23 10:15:00|560.7|560.1|560.9|560.3|561.2|560.6|560.2|559.6|179
1737627600000|2025-01-23 10:20:00|561|560.4|561.4|560.8|561.4|560.8|560.5|559.9|124
1737627900000|2025-01-23 10:25:00|561.3|560.7|561.1|560.5|561.8|561.2|561.1|560.5|78
1737628200000|2025-01-23 10:30:00|561|560.4|560.8|560.2|561.1|560.5|560.6|560|70
1737628500000|2025-01-23 10:35:00|560.9|560.3|560.4|559.8|560.9|560.3|560.2|559.6|40
1737628800000|2025-01-23 10:40:00|560.3|559.7|560.3|559.7|560.4|559.8|560.3|559.7|5
1737629100000|2025-01-23 10:45:00|560.4|559.8|559.9|559.3|560.4|559.8|559.9|559.3|60
1737629400000|2025-01-23 10:50:00|560.1|559.5|560.1|559.5|560.1|559.5|560.1|559.5|7
1737629700000|2025-01-23 10:55:00|559.6|559|559.6|559|559.8|559.2|559.6|559|83
1737630000000|2025-01-23 11:00:00|559.7|559.1|560.9|560.3|561|560.4|559.7|559.1|53
1737630300000|2025-01-23 11:05:00|561.1|560.5|561.2|560.6|561.5|560.9|560.7|560.1|86
1737630600000|2025-01-23 11:10:00|561.3|560.7|561.2|560.6|561.4|560.8|561.2|560.6|19
1737630900000|2025-01-23 11:15:00|561.3|560.7|561|560.4|561.3|560.7|560.9|560.3|23
1737631200000|2025-01-23 11:20:00|561.1|560.5|560.6|560|561.1|560.5|560.6|560|17
1737631500000|2025-01-23 11:25:00|560.4|559.8|560.1|559.5|560.4|559.8|559.9|559.3|24
1737631800000|2025-01-23 11:30:00|560|559.4|560.1|559.5|560.1|559.5|559.9|559.3|4
1737632100000|2025-01-23 11:35:00|559.9|559.3|559.9|559.3|560.1|559.5|559.7|559.1|12
1737632400000|2025-01-23 11:40:00|560|559.4|560.7|560.1|560.7|560.1|560|559.4|19
1737632700000|2025-01-23 11:45:00|560.6|560|560.8|560.2|560.8|560.2|560.6|560|9
1737633000000|2025-01-23 11:50:00|560.7|560.1|561.3|560.7|561.3|560.7|560.6|560|78
1737633300000|2025-01-23 11:55:00|561.2|560.6|561|560.4|561.3|560.7|560.9|560.3|34
1737633600000|2025-01-23 12:00:00|560.9|560.3|560.3|559.7|560.9|560.3|560.2|559.6|34
1737633900000|2025-01-23 12:05:00|560.4|559.8|560.4|559.8|560.5|559.9|560.2|559.6|11
1737634200000|2025-01-23 12:10:00|560.3|559.7|559.9|559.3|560.3|559.7|559.8|559.2|14
1737634500000|2025-01-23 12:15:00|559.8|559.2|560.2|559.6|560.3|559.7|559.6|559|17
1737634800000|2025-01-23 12:20:00|560.1|559.5|559.9|559.3|560.2|559.6|559.9|559.3|12
1737635100000|2025-01-23 12:25:00|559.8|559.2|559.5|558.9|559.9|559.3|559.5|558.9|18
1737635400000|2025-01-23 12:30:00|559.4|558.8|559.9|559.3|559.9|559.3|559.3|558.7|30
1737635700000|2025-01-23 12:35:00|560|559.4|560.4|559.8|560.7|560.1|559.9|559.3|31
1737636000000|2025-01-23 12:40:00|560.5|559.9|561|560.4|561.2|560.6|560.4|559.8|51
1737636300000|2025-01-23 12:45:00|560.9|560.3|560.9|560.3|561.5|560.9|560.7|560.1|134
1737636600000|2025-01-23 12:50:00|561|560.4|560.8|560.2|561.2|560.6|560.6|560|30
1737636900000|2025-01-23 12:55:00|560.7|560.1|560.8|560.2|561.1|560.5|560.6|560|29
1737637200000|2025-01-23 13:00:00|560.9|560.3|560.8|560.2|561|560.4|560|559.4|238
1737637500000|2025-01-23 13:05:00|560.9|560.3|562|561.4|562.6|562|560.8|560.2|254
1737637800000|2025-01-23 13:10:00|561.9|561.3|561.7|561.1|561.9|561.3|561.3|560.7|52
1737638100000|2025-01-23 13:15:00|561.6|561|560.9|560.3|561.8|561.2|560.9|560.3|56
1737638400000|2025-01-23 13:20:00|560.8|560.2|560.7|560.1|560.9|560.3|560.4|559.8|34
1737638700000|2025-01-23 13:25:00|560.8|560.2|560.7|560.1|560.9|560.3|560.6|560|44
1737639000000|2025-01-23 13:30:00|560.8|560.2|560.4|559.8|560.9|560.3|560.2|559.6|83
1737639300000|2025-01-23 13:35:00|560.3|559.7|560.1|559.5|560.5|559.9|559.8|559.2|143
1737639600000|2025-01-23 13:40:00|560.2|559.6|560.7|560.1|560.7|560.1|559.8|559.2|135
1737642600000|2025-01-23 14:30:00|561|560.4|561.7|561.1|563.1|562.5|560.6|560|2197
1737642900000|2025-01-23 14:35:00|561.8|561.2|559.8|559.2|561.8|561.2|559.2|558.6|596
1737643200000|2025-01-23 14:40:00|560|559.4|558.6|558|560|559.4|557.3|556.7|892
1737643500000|2025-01-23 14:45:00|558.5|557.9|558.9|558.3|559|558.4|557.6|557|719
1737643800000|2025-01-23 14:50:00|558.8|558.2|561|560.4|561.1|560.5|558.8|558.2|910
1737644100000|2025-01-23 14:55:00|561.1|560.5|561.3|560.7|561.9|561.3|560.5|559.9|586
1737644400000|2025-01-23 15:00:00|561.4|560.8|561.8|561.2|562.7|562.1|561.2|560.6|434
1737644700000|2025-01-23 15:05:00|561.9|561.3|563.5|562.9|563.7|563.1|561.9|561.3|481
1737645000000|2025-01-23 15:10:00|563.7|563.1|564.6|564|564.6|564|563.5|562.9|547
1737645300000|2025-01-23 15:15:00|564.5|563.9|565.4|564.8|565.6|565|564.1|563.5|593
1737645600000|2025-01-23 15:20:00|565.3|564.7|565.3|564.7|566.1|565.5|564.8|564.2|419
1737645900000|2025-01-23 15:25:00|565.4|564.8|565.2|564.6|565.6|565|565|564.4|522
1737646200000|2025-01-23 15:30:00|565.3|564.7|564.8|564.2|566.3|565.7|564.8|564.2|515
1737646500000|2025-01-23 15:35:00|565|564.4|563.3|562.7|565.5|564.9|563.1|562.5|688
1737646800000|2025-01-23 15:40:00|563.5|562.9|563.5|562.9|563.6|563|562.5|561.9|463
1737647100000|2025-01-23 15:45:00|563.3|562.7|563.8|563.2|563.9|563.3|563|562.4|235
1737647400000|2025-01-23 15:50:00|563.7|563.1|564.1|563.5|564.1|563.5|563.5|562.9|449
1737647700000|2025-01-23 15:55:00|564.2|563.6|564.9|564.3|566|565.4|563.9|563.3|586
1737648000000|2025-01-23 16:00:00|564.8|564.2|565.3|564.7|565.7|565.1|564.5|563.9|397
1737648300000|2025-01-23 16:05:00|565.2|564.6|564.7|564.1|565.5|564.9|564.6|564|199
1737648600000|2025-01-23 16:10:00|564.6|564|564.1|563.5|565.1|564.5|563.8|563.2|453
1737648900000|2025-01-23 16:15:00|563.9|563.3|564.9|564.3|565.3|564.7|563.9|563.3|395
1737649200000|2025-01-23 16:20:00|564.8|564.2|564.1|563.5|565|564.4|563.8|563.2|256
1737649500000|2025-01-23 16:25:00|564.2|563.6|564.2|563.6|564.6|564|563.6|563|219
1737649800000|2025-01-23 16:30:00|564.3|563.7|563.7|563.1|564.5|563.9|563.5|562.9|210
1737650100000|2025-01-23 16:35:00|563.8|563.2|564|563.4|564.5|563.9|563.5|562.9|191
1737650400000|2025-01-23 16:40:00|563.9|563.3|564.7|564.1|564.8|564.2|563.8|563.2|172
1737650700000|2025-01-23 16:45:00|564.8|564.2|565.3|564.7|565.3|564.7|564.6|564|334
1737651000000|2025-01-23 16:50:00|565.2|564.6|564.3|563.7|565.5|564.9|564.3|563.7|176
1737651300000|2025-01-23 16:55:00|564.2|563.6|564.1|563.5|565.2|564.6|563.7|563.1|366
1737651600000|2025-01-23 17:00:00|564|563.4|563.8|563.2|564.1|563.5|563.4|562.8|249
1737651900000|2025-01-23 17:05:00|564|563.4|564.8|564.2|565.1|564.5|563.8|563.2|174
1737652200000|2025-01-23 17:10:00|564.6|564|566.6|566|566.6|566|564.3|563.7|289
1737652500000|2025-01-23 17:15:00|566.5|565.9|565.8|565.2|566.5|565.9|565.6|565|351
1737652800000|2025-01-23 17:20:00|565.7|565.1|565.3|564.7|566|565.4|565.3|564.7|258
1737653100000|2025-01-23 17:25:00|565.2|564.6|565.7|565.1|565.8|565.2|565.2|564.6|163
1737653400000|2025-01-23 17:30:00|565.6|565|566.1|565.5|566.3|565.7|565.5|564.9|151
1737653700000|2025-01-23 17:35:00|566.3|565.7|566.6|566|566.6|566|566.2|565.6|345
1737654000000|2025-01-23 17:40:00|566.7|566.1|567.3|566.7|567.6|567|566.7|566.1|378
1737654300000|2025-01-23 17:45:00|567.1|566.5|566.6|566|567.3|566.7|566.3|565.7|282
1737654600000|2025-01-23 17:50:00|566.8|566.2|566.6|566|567.1|566.5|566.6|566|206
1737654900000|2025-01-23 17:55:00|566.3|565.7|566.3|565.7|566.6|566|565.8|565.2|444
1737655200000|2025-01-23 18:00:00|566.1|565.5|566.1|565.5|566.3|565.7|565.8|565.2|331
1737655500000|2025-01-23 18:05:00|566.2|565.6|567.3|566.7|567.4|566.8|566.2|565.6|211
1737655800000|2025-01-23 18:10:00|567.1|566.5|567.6|567|567.6|567|567.1|566.5|186
1737656100000|2025-01-23 18:15:00|567.8|567.2|567.5|566.9|568|567.4|567.4|566.8|187
1737656400000|2025-01-23 18:20:00|567.6|567|565.6|565|567.6|567|565.6|565|386
1737656700000|2025-01-23 18:25:00|565.7|565.1|566.2|565.6|566.4|565.8|565.6|565|187
1737657000000|2025-01-23 18:30:00|566.3|565.7|565.9|565.3|566.4|565.8|565.8|565.2|262
1737657300000|2025-01-23 18:35:00|566.1|565.5|565.9|565.3|566.4|565.8|565.9|565.3|283
1737657600000|2025-01-23 18:40:00|565.6|565|565.9|565.3|566.2|565.6|565.6|565|241
1737657900000|2025-01-23 18:45:00|565.7|565.1|565.2|564.6|565.7|565.1|564.8|564.2|185
1737658200000|2025-01-23 18:50:00|565.3|564.7|564.8|564.2|565.3|564.7|564.7|564.1|156
1737658500000|2025-01-23 18:55:00|565|564.4|563.8|563.2|565.5|564.9|563.6|563|481
1737658800000|2025-01-23 19:00:00|563.6|563|563.6|563|564.6|564|563.5|562.9|705
1737659100000|2025-01-23 19:05:00|563.3|562.7|563.6|563|564|563.4|563.3|562.7|470
1737659400000|2025-01-23 19:10:00|563.5|562.9|563.3|562.7|563.6|563|562.8|562.2|1257
1737659700000|2025-01-23 19:15:00|563.5|562.9|563.7|563.1|563.9|563.3|563.3|562.7|880
1737680400000|2025-01-24 01:00:00|558.5|557.9|557.9|557.3|559.1|558.5|556.2|555.6|616
1737680700000|2025-01-24 01:05:00|557.8|557.2|556.8|556.2|558.3|557.7|556.5|555.9|472
1737681000000|2025-01-24 01:10:00|556.9|556.3|557.2|556.6|557.3|556.7|556.9|556.3|111
1737681300000|2025-01-24 01:15:00|557.3|556.7|558.1|557.5|558.7|558.1|557.3|556.7|58
1737681600000|2025-01-24 01:20:00|558|557.4|557.8|557.2|558.3|557.7|557.8|557.2|47
1737681900000|2025-01-24 01:25:00|557.6|557|557.8|557.2|558.2|557.6|556.9|556.3|157
1737682200000|2025-01-24 01:30:00|557.7|557.1|558.4|557.8|558.4|557.8|557.7|557.1|26
1737682500000|2025-01-24 01:35:00|558.5|557.9|558.5|557.9|558.7|558.1|558.3|557.7|25
1737682800000|2025-01-24 01:40:00|558.6|558|557.9|557.3|558.6|558|557.9|557.3|28
1737683100000|2025-01-24 01:45:00|558|557.4|557.9|557.3|558.2|557.6|557.9|557.3|4
1737683400000|2025-01-24 01:50:00|557.8|557.2|558.1|557.5|558.2|557.6|557.8|557.2|35
1737683700000|2025-01-24 01:55:00|558.2|557.6|558.6|558|558.6|558|558.2|557.6|9
1737684000000|2025-01-24 02:00:00|558.7|558.1|558.7|558.1|558.8|558.2|558.6|558|10
1737684300000|2025-01-24 02:05:00|558.8|558.2|558.7|558.1|559|558.4|558.6|558|14
1737684600000|2025-01-24 02:10:00|558.8|558.2|559.1|558.5|559.3|558.7|558.8|558.2|50
1737684900000|2025-01-24 02:15:00|559|558.4|558.9|558.3|559.1|558.5|558.9|558.3|39
1737685200000|2025-01-24 02:20:00|559|558.4|558.4|557.8|559.1|558.5|558.4|557.8|12
1737685500000|2025-01-24 02:25:00|558.3|557.7|558.2|557.6|558.4|557.8|558.1|557.5|18
1737685800000|2025-01-24 02:30:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|27
1737686100000|2025-01-24 02:35:00|558.7|558.1|559.1|558.5|559.1|558.5|558.7|558.1|16
1737686400000|2025-01-24 02:40:00|559.2|558.6|559.1|558.5|559.2|558.6|558.9|558.3|18
1737686700000|2025-01-24 02:45:00|559.2|558.6|559.1|558.5|559.2|558.6|558.9|558.3|27
1737687000000|2025-01-24 02:50:00|559.2|558.6|559.1|558.5|559.2|558.6|559|558.4|7
1737687300000|2025-01-24 02:55:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|24
1737687600000|2025-01-24 03:00:00|559.2|558.6|559.6|559|559.8|559.2|559.1|558.5|53
1737687900000|2025-01-24 03:05:00|559.7|559.1|559.6|559|559.9|559.3|559.4|558.8|26
1737688200000|2025-01-24 03:10:00|559.4|558.8|559.2|558.6|559.6|559|559.2|558.6|17
1737688500000|2025-01-24 03:15:00|559.3|558.7|559.4|558.8|559.4|558.8|559.2|558.6|30
1737688800000|2025-01-24 03:20:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|9
1737689100000|2025-01-24 03:25:00|559.4|558.8|559.2|558.6|559.4|558.8|559.2|558.6|14
1737689400000|2025-01-24 03:30:00|559.3|558.7|559.7|559.1|559.9|559.3|559.3|558.7|8
1737689700000|2025-01-24 03:35:00|559.6|559|559.4|558.8|559.7|559.1|559.4|558.8|9
1737690000000|2025-01-24 03:40:00|559.3|558.7|559.5|558.9|559.5|558.9|559.2|558.6|23
1737690300000|2025-01-24 03:45:00|559.6|559|559.9|559.3|559.9|559.3|559.5|558.9|7
1737690600000|2025-01-24 03:50:00|559.8|559.2|559.6|559|559.9|559.3|559.6|559|11
1737690900000|2025-01-24 03:55:00|559.5|558.9|559.9|559.3|559.9|559.3|559.5|558.9|6
1737691200000|2025-01-24 04:00:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|11
1737691500000|2025-01-24 04:05:00|560|559.4|560.1|559.5|560.1|559.5|559.9|559.3|21
1737691800000|2025-01-24 04:10:00|||||||||27
1737692100000|2025-01-24 04:15:00|560|559.4|560|559.4|560.1|559.5|559.9|559.3|13
1737692400000|2025-01-24 04:20:00|560.1|559.5|560.1|559.5|560.1|559.5|559.9|559.3|9
1737692700000|2025-01-24 04:25:00|560|559.4|560.1|559.5|560.1|559.5|560|559.4|5
1737693000000|2025-01-24 04:30:00|559.9|559.3|559.9|559.3|559.9|559.3|559.9|559.3|5
1737693300000|2025-01-24 04:35:00|559.8|559.2|559.9|559.3|559.9|559.3|559.7|559.1|2
1737693600000|2025-01-24 04:40:00|559.6|559|559.5|558.9|559.6|559|559.5|558.9|7
1737693900000|2025-01-24 04:45:00|559.4|558.8|559.4|558.8|559.6|559|559.3|558.7|37
1737694200000|2025-01-24 04:50:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|4
1737694500000|2025-01-24 04:55:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|5
1737694800000|2025-01-24 05:00:00|559.3|558.7|559.3|558.7|559.4|558.8|559.3|558.7|4
1737695100000|2025-01-24 05:05:00|559.4|558.8|559.4|558.8|559.5|558.9|559.4|558.8|9
1737695400000|2025-01-24 05:10:00|559.5|558.9|559.4|558.8|559.5|558.9|559.4|558.8|3
1737695700000|2025-01-24 05:15:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|1
1737696000000|2025-01-24 05:20:00|559.5|558.9|559.4|558.8|559.8|559.2|559.4|558.8|6
1737696300000|2025-01-24 05:25:00|559.5|558.9|559.5|558.9|559.5|558.9|559.4|558.8|9
1737696600000|2025-01-24 05:30:00|559.6|559|559.6|559|559.7|559.1|559.5|558.9|1
1737696900000|2025-01-24 05:35:00|559.5|558.9|559.1|558.5|559.6|559|559|558.4|62
1737697200000|2025-01-24 05:40:00|559|558.4|559|558.4|559.1|558.5|558.9|558.3|6
1737697500000|2025-01-24 05:45:00|558.9|558.3|558.8|558.2|559|558.4|558.6|558|31
1737697800000|2025-01-24 05:50:00|558.7|558.1|558.4|557.8|558.9|558.3|558.3|557.7|15
1737698100000|2025-01-24 05:55:00|558.5|557.9|558.4|557.8|558.6|558|558.4|557.8|12
1737698400000|2025-01-24 06:00:00|558.2|557.6|558.4|557.8|558.4|557.8|558.1|557.5|24
1737698700000|2025-01-24 06:05:00|558.5|557.9|558.6|558|558.7|558.1|558.5|557.9|12
1737699000000|2025-01-24 06:10:00|558.5|557.9|558.9|558.3|558.9|558.3|558.5|557.9|13
1737699300000|2025-01-24 06:15:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|18
1737699600000|2025-01-24 06:20:00|559.4|558.8|559.4|558.8|559.4|558.8|559.1|558.5|8
1737699900000|2025-01-24 06:25:00|559.3|558.7|559.2|558.6|559.4|558.8|559.2|558.6|9
1737700200000|2025-01-24 06:30:00|559.3|558.7|559.3|558.7|559.4|558.8|558.9|558.3|19
1737700500000|2025-01-24 06:35:00|559.4|558.8|559.6|559|559.8|559.2|559.3|558.7|49
1737700800000|2025-01-24 06:40:00|559.5|558.9|559.6|559|559.6|559|559.5|558.9|8
1737701100000|2025-01-24 06:45:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|13
1737701400000|2025-01-24 06:50:00|559.3|558.7|559.3|558.7|559.3|558.7|558.9|558.3|24
1737701700000|2025-01-24 06:55:00|559.1|558.5|558.6|558|559.1|558.5|558.6|558|41
1737702000000|2025-01-24 07:00:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|7
1737702300000|2025-01-24 07:05:00|558.4|557.8|558.4|557.8|558.4|557.8|558.3|557.7|12
1737702600000|2025-01-24 07:10:00|558.6|558|558.9|558.3|558.9|558.3|558.6|558|29
1737702900000|2025-01-24 07:15:00|558.8|558.2|558.9|558.3|558.9|558.3|558.8|558.2|19
1737703200000|2025-01-24 07:20:00|558.8|558.2|559.1|558.5|559.1|558.5|558.8|558.2|8
1737703500000|2025-01-24 07:25:00|559|558.4|558.4|557.8|559.2|558.6|558.3|557.7|49
1737703800000|2025-01-24 07:30:00|558.1|557.5|558.1|557.5|558.1|557.5|557.9|557.3|84
1737704100000|2025-01-24 07:35:00|558.4|557.8|558.6|558|558.6|558|558.3|557.7|8
1737704400000|2025-01-24 07:40:00|558.4|557.8|558.5|557.9|558.6|558|558.4|557.8|39
1737704700000|2025-01-24 07:45:00|558.6|558|558.6|558|558.9|558.3|558.5|557.9|5
1737705000000|2025-01-24 07:50:00|558.8|558.2|558.9|558.3|559.1|558.5|558.6|558|38
1737705300000|2025-01-24 07:55:00|558.8|558.2|558.7|558.1|559.1|558.5|558.7|558.1|21
1737705600000|2025-01-24 08:00:00|558.8|558.2|559.2|558.6|559.4|558.8|558.8|558.2|29
1737705900000|2025-01-24 08:05:00|559.1|558.5|558.9|558.3|559.1|558.5|558.7|558.1|7
1737706200000|2025-01-24 08:10:00|558.8|558.2|558.6|558|558.9|558.3|558.6|558|12
1737706500000|2025-01-24 08:15:00|558.8|558.2|558.6|558|558.9|558.3|558.4|557.8|84
1737706800000|2025-01-24 08:20:00|558.4|557.8|559.1|558.5|559.1|558.5|558.2|557.6|75
1737707100000|2025-01-24 08:25:00|559|558.4|558.8|558.2|559.1|558.5|558.6|558|53
1737707400000|2025-01-24 08:30:00|558.9|558.3|559.4|558.8|559.4|558.8|558.8|558.2|110
1737707700000|2025-01-24 08:35:00|559.3|558.7|559.1|558.5|559.7|559.1|559.1|558.5|173
1737708000000|2025-01-24 08:40:00|558.9|558.3|559.1|558.5|559.1|558.5|558.6|558|25
1737708300000|2025-01-24 08:45:00|559.3|558.7|559.3|558.7|559.5|558.9|559.1|558.5|65
1737708600000|2025-01-24 08:50:00|559.2|558.6|559.3|558.7|559.3|558.7|558.7|558.1|99
1737708900000|2025-01-24 08:55:00|559.4|558.8|559.4|558.8|559.4|558.8|559.2|558.6|13
1737709200000|2025-01-24 09:00:00|559.6|559|559.4|558.8|559.8|559.2|559.3|558.7|29
1737709500000|2025-01-24 09:05:00|559.6|559|559.9|559.3|559.9|559.3|559.4|558.8|15
1737709800000|2025-01-24 09:10:00|559.8|559.2|559.7|559.1|559.9|559.3|559.7|559.1|7
1737710100000|2025-01-24 09:15:00|559.8|559.2|560.3|559.7|560.7|560.1|559.7|559.1|73
1737710400000|2025-01-24 09:20:00|560.4|559.8|560.4|559.8|560.7|560.1|560.4|559.8|46
1737710700000|2025-01-24 09:25:00|560.3|559.7|560.2|559.6|560.4|559.8|560.2|559.6|9
1737711000000|2025-01-24 09:30:00|559.9|559.3|559.7|559.1|559.9|559.3|559.4|558.8|82
1737711300000|2025-01-24 09:35:00|559.8|559.2|559.9|559.3|559.9|559.3|559.6|559|68
1737711600000|2025-01-24 09:40:00|559.8|559.2|560.8|560.2|560.9|560.3|559.8|559.2|63
1737711900000|2025-01-24 09:45:00|560.9|560.3|560.6|560|561.3|560.7|560.4|559.8|135
1737712200000|2025-01-24 09:50:00|560.7|560.1|560.3|559.7|560.8|560.2|560.2|559.6|100
1737712500000|2025-01-24 09:55:00|560.2|559.6|559.8|559.2|560.4|559.8|559.8|559.2|40
1737712800000|2025-01-24 10:00:00|559.9|559.3|559.8|559.2|559.9|559.3|559.4|558.8|33
1737713100000|2025-01-24 10:05:00|559.9|559.3|559.7|559.1|560.2|559.6|559.7|559.1|71
1737713400000|2025-01-24 10:10:00|559.4|558.8|559.1|558.5|559.6|559|558.8|558.2|65
1737713700000|2025-01-24 10:15:00|559.2|558.6|559.7|559.1|559.9|559.3|559.1|558.5|34
1737714000000|2025-01-24 10:20:00|559.6|559|559.2|558.6|559.9|559.3|559.2|558.6|62
1737714300000|2025-01-24 10:25:00|559.3|558.7|558.9|558.3|559.4|558.8|558.9|558.3|43
1737714600000|2025-01-24 10:30:00|558.6|558|558.9|558.3|558.9|558.3|558.4|557.8|54
1737714900000|2025-01-24 10:35:00|558.8|558.2|559.2|558.6|559.4|558.8|558.7|558.1|128
1737715200000|2025-01-24 10:40:00|558.9|558.3|558.4|557.8|558.9|558.3|558.4|557.8|50
1737715500000|2025-01-24 10:45:00|558|557.4|558.2|557.6|558.4|557.8|557.9|557.3|173
1737715800000|2025-01-24 10:50:00|558.4|557.8|558.7|558.1|558.7|558.1|558.3|557.7|19
1737716100000|2025-01-24 10:55:00|558.6|558|558.7|558.1|558.8|558.2|558.5|557.9|42
1737716400000|2025-01-24 11:00:00|558.8|558.2|558.7|558.1|559|558.4|558.5|557.9|18
1737716700000|2025-01-24 11:05:00|558.6|558|558.9|558.3|559|558.4|558.6|558|6
1737717000000|2025-01-24 11:10:00|558.8|558.2|559.4|558.8|559.4|558.8|558.8|558.2|69
1737717300000|2025-01-24 11:15:00|559.6|559|559.1|558.5|559.6|559|559|558.4|70
1737717600000|2025-01-24 11:20:00|559.2|558.6|558.6|558|559.2|558.6|558.5|557.9|30
1737717900000|2025-01-24 11:25:00|558.5|557.9|558.8|558.2|559|558.4|558.4|557.8|85
1737718200000|2025-01-24 11:30:00|558.7|558.1|558.6|558|558.9|558.3|558.5|557.9|9
1737718500000|2025-01-24 11:35:00|558.5|557.9|558|557.4|558.5|557.9|558|557.4|23
1737718800000|2025-01-24 11:40:00|557.9|557.3|557.6|557|557.9|557.3|557.4|556.8|63
1737719100000|2025-01-24 11:45:00|557.5|556.9|557.8|557.2|557.8|557.2|557.5|556.9|65
1737719400000|2025-01-24 11:50:00|557.7|557.1|556.9|556.3|557.7|557.1|556.9|556.3|195
1737719700000|2025-01-24 11:55:00|556.8|556.2|556.7|556.1|556.9|556.3|556.6|556|156
1737720000000|2025-01-24 12:00:00|556.6|556|556.7|556.1|556.9|556.3|556.5|555.9|16
1737720300000|2025-01-24 12:05:00|556.9|556.3|556.7|556.1|557.2|556.6|556.7|556.1|75
1737720600000|2025-01-24 12:10:00|556.8|556.2|557.8|557.2|557.8|557.2|556.8|556.2|89
1737720900000|2025-01-24 12:15:00|557.7|557.1|556.9|556.3|557.7|557.1|556.9|556.3|44
1737721200000|2025-01-24 12:20:00|556.7|556.1|556.9|556.3|557|556.4|556.7|556.1|17
1737721500000|2025-01-24 12:25:00|556.8|556.2|556.9|556.3|556.9|556.3|556.8|556.2|14
1737721800000|2025-01-24 12:30:00|556.7|556.1|557.2|556.6|557.2|556.6|556.7|556.1|108
1737722100000|2025-01-24 12:35:00|556.9|556.3|556.7|556.1|556.9|556.3|556.7|556.1|88
1737722400000|2025-01-24 12:40:00|556.4|555.8|556.6|556|556.7|556.1|556.4|555.8|114
1737722700000|2025-01-24 12:45:00|556.5|555.9|556.2|555.6|556.6|556|556.2|555.6|46
1737723000000|2025-01-24 12:50:00|556.3|555.7|556.2|555.6|556.3|555.7|556.1|555.5|50
1737723300000|2025-01-24 12:55:00|556.3|555.7|556.3|555.7|556.4|555.8|556.2|555.6|180
1737723600000|2025-01-24 13:00:00|556.2|555.6|556.1|555.5|556.4|555.8|555.8|555.2|140
1737723900000|2025-01-24 13:05:00|555.9|555.3|555.9|555.3|556.1|555.5|555.8|555.2|68
1737724200000|2025-01-24 13:10:00|556.1|555.5|555.7|555.1|556.1|555.5|555.7|555.1|124
1737724500000|2025-01-24 13:15:00|555.8|555.2|555.8|555.2|555.9|555.3|555.1|554.5|294
1737724800000|2025-01-24 13:20:00|555.9|555.3|555.7|555.1|556.2|555.6|555.7|555.1|183
1737725100000|2025-01-24 13:25:00|555.8|555.2|555.8|555.2|555.9|555.3|555.4|554.8|178
1737725400000|2025-01-24 13:30:00|555.9|555.3|556.9|556.3|556.9|556.3|555.4|554.8|342
1737725700000|2025-01-24 13:35:00|557.1|556.5|557.6|557|557.6|557|556.7|556.1|258
1737726000000|2025-01-24 13:40:00|557.4|556.8|558.3|557.7|558.4|557.8|557.4|556.8|270
1737729000000|2025-01-24 14:30:00|558.1|557.5|557|556.4|559.2|558.6|556.9|556.3|1861
1737729300000|2025-01-24 14:35:00|556.9|556.3|557.1|556.5|557.2|556.6|555.9|555.3|740
1737729600000|2025-01-24 14:40:00|557.2|556.6|557.6|557|558|557.4|556.5|555.9|612
1737729900000|2025-01-24 14:45:00|557.5|556.9|555.4|554.8|558.1|557.5|555.3|554.7|520
1737730200000|2025-01-24 14:50:00|555.3|554.7|555.1|554.5|556.1|555.5|554.1|553.5|733
1737730500000|2025-01-24 14:55:00|555.2|554.6|554.1|553.5|555.3|554.7|553.9|553.3|400
1737730800000|2025-01-24 15:00:00|554|553.4|554.1|553.5|555|554.4|553.4|552.8|596
1737731100000|2025-01-24 15:05:00|553.8|553.2|555.2|554.6|555.8|555.2|553.3|552.7|1603
1737731400000|2025-01-24 15:10:00|555.3|554.7|556.4|555.8|556.6|556|555|554.4|310
1737731700000|2025-01-24 15:15:00|556.6|556|556.9|556.3|557.1|556.5|556.1|555.5|300
1737732000000|2025-01-24 15:20:00|557|556.4|556.3|555.7|557.1|556.5|556.1|555.5|384
1737732300000|2025-01-24 15:25:00|556.2|555.6|556.9|556.3|556.9|556.3|556|555.4|296
1737732600000|2025-01-24 15:30:00|556.8|556.2|555.5|554.9|557.3|556.7|555.5|554.9|375
1737732900000|2025-01-24 15:35:00|555.8|555.2|556.5|555.9|556.5|555.9|555.8|555.2|208
1737733200000|2025-01-24 15:40:00|556.4|555.8|556.6|556|557|556.4|556.3|555.7|232
1737733500000|2025-01-24 15:45:00|556.5|555.9|556|555.4|556.8|556.2|556|555.4|339
1737733800000|2025-01-24 15:50:00|555.9|555.3|556.6|556|556.6|556|555.9|555.3|211
1737734100000|2025-01-24 15:55:00|556.7|556.1|555.7|555.1|556.7|556.1|555.7|555.1|163
1737734400000|2025-01-24 16:00:00|555.9|555.3|555.4|554.8|556.2|555.6|555.3|554.7|709
1737734700000|2025-01-24 16:05:00|555.3|554.7|555.8|555.2|556.2|555.6|554.9|554.3|325
1737735000000|2025-01-24 16:10:00|555.9|555.3|555.5|554.9|555.9|555.3|555.3|554.7|286
1737735300000|2025-01-24 16:15:00|555.6|555|555.4|554.8|556.1|555.5|555.2|554.6|172
1737735600000|2025-01-24 16:20:00|555.3|554.7|556.7|556.1|557|556.4|555.3|554.7|288
1737735900000|2025-01-24 16:25:00|556.8|556.2|555.7|555.1|556.8|556.2|555.7|555.1|288
1737736200000|2025-01-24 16:30:00|555.9|555.3|555.2|554.6|555.9|555.3|554.7|554.1|405
1737736500000|2025-01-24 16:35:00|555|554.4|554.7|554.1|555.2|554.6|554.6|554|306
1737736800000|2025-01-24 16:40:00|554.4|553.8|553.4|552.8|554.7|554.1|553|552.4|1341
1737737100000|2025-01-24 16:45:00|553.5|552.9|552.9|552.3|553.6|553|552.7|552.1|496
1737737400000|2025-01-24 16:50:00|552.8|552.2|553.3|552.7|553.9|553.3|552.8|552.2|821
1737737700000|2025-01-24 16:55:00|553.1|552.5|552.9|552.3|553.4|552.8|552.7|552.1|941
1737738000000|2025-01-24 17:00:00|552.8|552.2|553.1|552.5|553.1|552.5|552.4|551.8|419
1737738300000|2025-01-24 17:05:00|553.2|552.6|553.8|553.2|554.1|553.5|553.1|552.5|393
1737738600000|2025-01-24 17:10:00|553.5|552.9|552.8|552.2|553.7|553.1|552.8|552.2|330
1737738900000|2025-01-24 17:15:00|552.9|552.3|553.1|552.5|553.2|552.6|552.5|551.9|389
1737739200000|2025-01-24 17:20:00|553|552.4|552.5|551.9|553.1|552.5|552.4|551.8|172
1737739500000|2025-01-24 17:25:00|552.4|551.8|552.5|551.9|552.5|551.9|552|551.4|258
1737739800000|2025-01-24 17:30:00|552.4|551.8|552.5|551.9|552.6|552|552|551.4|289
1737740100000|2025-01-24 17:35:00|552.6|552|552.5|551.9|552.8|552.2|552.4|551.8|162
1737740400000|2025-01-24 17:40:00|552.6|552|552.5|551.9|552.8|552.2|552.4|551.8|97
1737740700000|2025-01-24 17:45:00|552.4|551.8|552.3|551.7|552.5|551.9|552.2|551.6|157
1737741000000|2025-01-24 17:50:00|552.2|551.6|552.5|551.9|552.6|552|552.2|551.6|449
1737741300000|2025-01-24 17:55:00|552.3|551.7|552.2|551.6|552.4|551.8|551.9|551.3|266
1737741600000|2025-01-24 18:00:00|552|551.4|552|551.4|552.1|551.5|551.5|550.9|157
1737741900000|2025-01-24 18:05:00|552.1|551.5|552|551.4|552.3|551.7|551.8|551.2|199
1737742200000|2025-01-24 18:10:00|551.9|551.3|552.7|552.1|552.7|552.1|551.9|551.3|277
1737742500000|2025-01-24 18:15:00|552.8|552.2|552.6|552|552.8|552.2|552.4|551.8|391
1737742800000|2025-01-24 18:20:00|552.7|552.1|553.8|553.2|554|553.4|552.6|552|373
1737743100000|2025-01-24 18:25:00|553.6|553|553.6|553|553.8|553.2|553.4|552.8|135
1737743400000|2025-01-24 18:30:00|553.5|552.9|554|553.4|554|553.4|553.4|552.8|301
1737743700000|2025-01-24 18:35:00|553.9|553.3|553.5|552.9|553.9|553.3|553.5|552.9|136
1737744000000|2025-01-24 18:40:00|553.4|552.8|553.4|552.8|553.9|553.3|553.4|552.8|150
1737744300000|2025-01-24 18:45:00|553.2|552.6|553.1|552.5|553.4|552.8|553|552.4|213
1737744600000|2025-01-24 18:50:00|552.9|552.3|553.5|552.9|553.6|553|552.9|552.3|435
1737744900000|2025-01-24 18:55:00|553.6|553|553.6|553|553.9|553.3|553.1|552.5|194
1737745200000|2025-01-24 19:00:00|553.7|553.1|553.8|553.2|553.9|553.3|553.6|553|265
1737745500000|2025-01-24 19:05:00|553.7|553.1|553.9|553.3|553.9|553.3|553.4|552.8|541
1737745800000|2025-01-24 19:10:00|553.6|553|554.2|553.6|554.2|553.6|553.5|552.9|2173
1737746100000|2025-01-24 19:15:00|554.4|553.8|553.7|553.1|554.4|553.8|553.5|552.9|1574
1737939600000|2025-01-27 01:00:00|551.5|550.9|550|549.4|551.8|551.2|549.8|549.2|889
1737939900000|2025-01-27 01:05:00|550.1|549.5|548.7|548.1|550.2|549.6|548.7|548.1|208
1737940200000|2025-01-27 01:10:00|548.8|548.2|548.7|548.1|548.9|548.3|548.1|547.5|187
1737940500000|2025-01-27 01:15:00|548.6|548|548|547.4|548.7|548.1|548|547.4|516
1737940800000|2025-01-27 01:20:00|548.2|547.6|548.7|548.1|548.7|548.1|548.2|547.6|199
1737941100000|2025-01-27 01:25:00|548.6|548|548.7|548.1|549|548.4|548.5|547.9|211
1737941400000|2025-01-27 01:30:00|548.6|548|548.7|548.1|548.8|548.2|548.5|547.9|95
1737941700000|2025-01-27 01:35:00|548.9|548.3|548.5|547.9|549.3|548.7|548.5|547.9|115
1737942000000|2025-01-27 01:40:00|548.2|547.6|548.7|548.1|548.9|548.3|548.2|547.6|51
1737942300000|2025-01-27 01:45:00|548.5|547.9|549.4|548.8|549.4|548.8|548.5|547.9|46
1737942600000|2025-01-27 01:50:00|549.5|548.9|549.5|548.9|549.7|549.1|549.2|548.6|45
1737942900000|2025-01-27 01:55:00|549.4|548.8|549.2|548.6|549.5|548.9|549.2|548.6|9
1737943200000|2025-01-27 02:00:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|40
1737943500000|2025-01-27 02:05:00|549|548.4|549.2|548.6|549.2|548.6|549|548.4|11
1737943800000|2025-01-27 02:10:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|14
1737944100000|2025-01-27 02:15:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|10
1737944400000|2025-01-27 02:20:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|11
1737944700000|2025-01-27 02:25:00|549.1|548.5|549.3|548.7|549.4|548.8|549.1|548.5|17
1737945000000|2025-01-27 02:30:00|549.2|548.6|549.4|548.8|549.4|548.8|549|548.4|18
1737945300000|2025-01-27 02:35:00|549.5|548.9|549.4|548.8|549.5|548.9|549.2|548.6|32
1737945600000|2025-01-27 02:40:00|549.5|548.9|549.7|549.1|549.7|549.1|549.2|548.6|20
1737945900000|2025-01-27 02:45:00|549.6|549|549.7|549.1|549.9|549.3|549.6|549|21
1737946200000|2025-01-27 02:50:00|549.9|549.3|549.7|549.1|550|549.4|549.7|549.1|11
1737946500000|2025-01-27 02:55:00|549.9|549.3|549.6|549|549.9|549.3|549.5|548.9|14
1737946800000|2025-01-27 03:00:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|42
1737947100000|2025-01-27 03:05:00|549.5|548.9|549.4|548.8|549.5|548.9|549.3|548.7|7
1737947400000|2025-01-27 03:10:00|549.3|548.7|549.8|549.2|550.2|549.6|549.3|548.7|74
1737947700000|2025-01-27 03:15:00|549.9|549.3|550|549.4|550.3|549.7|549.9|549.3|12
1737948000000|2025-01-27 03:20:00|550.1|549.5|550.5|549.9|550.7|550.1|550.1|549.5|46
1737948300000|2025-01-27 03:25:00|550.6|550|551.3|550.7|551.3|550.7|550.5|549.9|18
1737948600000|2025-01-27 03:30:00|551.4|550.8|551.3|550.7|551.4|550.8|551.1|550.5|24
1737948900000|2025-01-27 03:35:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|27
1737949200000|2025-01-27 03:40:00|551.1|550.5|551|550.4|551.3|550.7|551|550.4|48
1737949500000|2025-01-27 03:45:00|551.1|550.5|551.2|550.6|551.2|550.6|551|550.4|5
1737949800000|2025-01-27 03:50:00|551|550.4|551.3|550.7|551.3|550.7|551|550.4|21
1737950100000|2025-01-27 03:55:00|551.4|550.8|551.4|550.8|551.5|550.9|551.3|550.7|19
1737950400000|2025-01-27 04:00:00|551.5|550.9|551.5|550.9|551.6|551|551.3|550.7|48
1737950700000|2025-01-27 04:05:00|551.6|551|551.6|551|551.6|551|551.6|551|17
1737951000000|2025-01-27 04:10:00|551.5|550.9|551.4|550.8|551.5|550.9|551.3|550.7|3
1737951300000|2025-01-27 04:15:00|551.5|550.9|551.2|550.6|551.5|550.9|551.2|550.6|1
1737951600000|2025-01-27 04:20:00|551.1|550.5|551.3|550.7|551.3|550.7|551|550.4|23
1737951900000|2025-01-27 04:25:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|8
1737952200000|2025-01-27 04:30:00|551|550.4|550.8|550.2|551|550.4|550.7|550.1|26
1737952500000|2025-01-27 04:35:00|550.9|550.3|550.9|550.3|551|550.4|550.9|550.3|1
1737952800000|2025-01-27 04:40:00|551|550.4|550.4|549.8|551|550.4|550.3|549.7|219
1737953100000|2025-01-27 04:45:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|7
1737953400000|2025-01-27 04:50:00|||||||||5
1737953700000|2025-01-27 04:55:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|14
1737954000000|2025-01-27 05:00:00|550.4|549.8|550.4|549.8|550.6|550|550.4|549.8|13
1737954300000|2025-01-27 05:05:00|550.3|549.7|550.7|550.1|550.7|550.1|550|549.4|17
1737954600000|2025-01-27 05:10:00|550.8|550.2|550.5|549.9|550.8|550.2|550.4|549.8|13
1737954900000|2025-01-27 05:15:00|550.6|550|550.6|550|550.6|550|550.5|549.9|6
1737955200000|2025-01-27 05:20:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|2
1737955500000|2025-01-27 05:25:00|550.4|549.8|550.4|549.8|550.5|549.9|550.4|549.8|30
1737955800000|2025-01-27 05:30:00|550.5|549.9|550.4|549.8|550.7|550.1|550.2|549.6|8
1737956100000|2025-01-27 05:35:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|2
1737956400000|2025-01-27 05:40:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|18
1737956700000|2025-01-27 05:45:00|550.5|549.9|550.7|550.1|550.7|550.1|550.5|549.9|29
1737957000000|2025-01-27 05:50:00|550.5|549.9|550.6|550|550.7|550.1|550.4|549.8|11
1737957300000|2025-01-27 05:55:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|7
1737957600000|2025-01-27 06:00:00|551|550.4|551.3|550.7|551.3|550.7|551|550.4|37
1737957900000|2025-01-27 06:05:00|551.2|550.6|551|550.4|551.2|550.6|550.9|550.3|8
1737958200000|2025-01-27 06:10:00|550.9|550.3|550.6|550|551|550.4|550.5|549.9|13
1737958500000|2025-01-27 06:15:00|550.7|550.1|550.4|549.8|550.7|550.1|550.3|549.7|10
1737958800000|2025-01-27 06:20:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|13
1737959100000|2025-01-27 06:25:00|||||||||2
1737959400000|2025-01-27 06:30:00|550.4|549.8|550.2|549.6|550.4|549.8|550|549.4|22
1737959700000|2025-01-27 06:35:00|550.1|549.5|550.3|549.7|550.4|549.8|550|549.4|58
1737960000000|2025-01-27 06:40:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|5
1737960300000|2025-01-27 06:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|8
1737960600000|2025-01-27 06:50:00|550.4|549.8|550.3|549.7|550.4|549.8|550.2|549.6|8
1737960900000|2025-01-27 06:55:00|550.4|549.8|550.2|549.6|550.5|549.9|550.1|549.5|12
1737961200000|2025-01-27 07:00:00|550.3|549.7|550.4|549.8|550.4|549.8|550.1|549.5|13
1737961500000|2025-01-27 07:05:00|550.3|549.7|549.8|549.2|550.3|549.7|549.8|549.2|7
1737961800000|2025-01-27 07:10:00|549.9|549.3|549.8|549.2|549.9|549.3|549.4|548.8|24
1737962100000|2025-01-27 07:15:00|549.7|549.1|549.6|549|549.9|549.3|549.4|548.8|56
1737962400000|2025-01-27 07:20:00|549.4|548.8|549.7|549.1|549.7|549.1|549.3|548.7|54
1737962700000|2025-01-27 07:25:00|549.6|549|549.7|549.1|549.8|549.2|549.4|548.8|73
1737963000000|2025-01-27 07:30:00|549.8|549.2|549.5|548.9|549.8|549.2|549.4|548.8|53
1737963300000|2025-01-27 07:35:00|549.7|549.1|549.8|549.2|549.9|549.3|549.5|548.9|19
1737963600000|2025-01-27 07:40:00|549.7|549.1|549.5|548.9|549.8|549.2|549.4|548.8|22
1737963900000|2025-01-27 07:45:00|549.4|548.8|549.3|548.7|549.4|548.8|549.1|548.5|22
1737964200000|2025-01-27 07:50:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|54
1737964500000|2025-01-27 07:55:00|549.5|548.9|549|548.4|549.5|548.9|549|548.4|66
1737964800000|2025-01-27 08:00:00|549.2|548.6|549.7|549.1|549.7|549.1|549|548.4|75
1737965100000|2025-01-27 08:05:00|549.6|549|549.6|549|549.7|549.1|549.4|548.8|28
1737965400000|2025-01-27 08:10:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|23
1737965700000|2025-01-27 08:15:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|28
1737966000000|2025-01-27 08:20:00|549.8|549.2|549.5|548.9|549.9|549.3|549.5|548.9|35
1737966300000|2025-01-27 08:25:00|549.6|549|549.2|548.6|549.8|549.2|549.2|548.6|53
1737966600000|2025-01-27 08:30:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|46
1737966900000|2025-01-27 08:35:00|549.2|548.6|549.1|548.5|549.4|548.8|549.1|548.5|54
1737967200000|2025-01-27 08:40:00|549.2|548.6|549.1|548.5|549.4|548.8|549.1|548.5|10
1737967500000|2025-01-27 08:45:00|549.2|548.6|549.3|548.7|549.4|548.8|549.1|548.5|61
1737967800000|2025-01-27 08:50:00|549.5|548.9|549.4|548.8|549.5|548.9|549.3|548.7|21
1737968100000|2025-01-27 08:55:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|18
1737968400000|2025-01-27 09:00:00|549.8|549.2|549.9|549.3|550.1|549.5|549.6|549|411
1737968700000|2025-01-27 09:05:00|549.7|549.1|549.4|548.8|549.9|549.3|549.2|548.6|25
1737969000000|2025-01-27 09:10:00|549.5|548.9|549.1|548.5|549.5|548.9|549.1|548.5|40
1737969300000|2025-01-27 09:15:00|549.2|548.6|549.1|548.5|549.2|548.6|548.9|548.3|23
1737969600000|2025-01-27 09:20:00|548.9|548.3|549.4|548.8|549.4|548.8|548.9|548.3|32
1737969900000|2025-01-27 09:25:00|549.2|548.6|549.6|549|549.6|549|549.2|548.6|32
1737970200000|2025-01-27 09:30:00|||||||||10
1737970500000|2025-01-27 09:35:00|549.5|548.9|549.9|549.3|550|549.4|549.5|548.9|97
1737970800000|2025-01-27 09:40:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|27
1737971100000|2025-01-27 09:45:00|550|549.4|550.7|550.1|550.9|550.3|549.7|549.1|87
1737971400000|2025-01-27 09:50:00|550.9|550.3|550.1|549.5|551|550.4|550.1|549.5|71
1737971700000|2025-01-27 09:55:00|550|549.4|550|549.4|550.4|549.8|549.9|549.3|99
1737972000000|2025-01-27 10:00:00|550.1|549.5|550.4|549.8|550.5|549.9|550.1|549.5|31
1737972300000|2025-01-27 10:05:00|550.5|549.9|551.1|550.5|551.1|550.5|550.5|549.9|67
1737972600000|2025-01-27 10:10:00|551.3|550.7|551.2|550.6|551.6|551|551.1|550.5|230
1737972900000|2025-01-27 10:15:00|551.4|550.8|551.6|551|551.8|551.2|551.1|550.5|86
1737973200000|2025-01-27 10:20:00|551.7|551.1|551.8|551.2|552|551.4|551.7|551.1|30
1737973500000|2025-01-27 10:25:00|551.9|551.3|551.3|550.7|552|551.4|551.3|550.7|39
1737973800000|2025-01-27 10:30:00|551.4|550.8|551.4|550.8|551.5|550.9|551.3|550.7|20
1737974100000|2025-01-27 10:35:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|11
1737974400000|2025-01-27 10:40:00|551.7|551.1|551.4|550.8|552.1|551.5|551.4|550.8|63
1737974700000|2025-01-27 10:45:00|551.5|550.9|551.6|551|551.6|551|551.4|550.8|33
1737975000000|2025-01-27 10:50:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|48
1737975300000|2025-01-27 10:55:00|551.6|551|551.6|551|551.6|551|551.3|550.7|25
1737975600000|2025-01-27 11:00:00|551.4|550.8|551.2|550.6|551.4|550.8|551|550.4|22
1737975900000|2025-01-27 11:05:00|551.3|550.7|551.3|550.7|551.4|550.8|551.1|550.5|15
1737976200000|2025-01-27 11:10:00|551.4|550.8|551.4|550.8|551.6|551|551.2|550.6|53
1737976500000|2025-01-27 11:15:00|551.5|550.9|551.1|550.5|551.6|551|551.1|550.5|19
1737976800000|2025-01-27 11:20:00|551.4|550.8|551.5|550.9|551.6|551|551.4|550.8|20
1737977100000|2025-01-27 11:25:00|551.6|551|552|551.4|552|551.4|551.4|550.8|160
1737977400000|2025-01-27 11:30:00|552.1|551.5|553.1|552.5|553.1|552.5|551.9|551.3|222
1737977700000|2025-01-27 11:35:00|553|552.4|551.9|551.3|553|552.4|551.7|551.1|68
1737978000000|2025-01-27 11:40:00|552|551.4|551.6|551|552|551.4|551.5|550.9|31
1737978300000|2025-01-27 11:45:00|551.5|550.9|551.5|550.9|551.7|551.1|551.5|550.9|22
1737978600000|2025-01-27 11:50:00|551.6|551|551.3|550.7|551.8|551.2|551.1|550.5|18
1737978900000|2025-01-27 11:55:00|551.2|550.6|550.9|550.3|551.6|551|550.8|550.2|22
1737979200000|2025-01-27 12:00:00|550.8|550.2|551.2|550.6|551.6|551|550.6|550|122
1737979500000|2025-01-27 12:05:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|36
1737979800000|2025-01-27 12:10:00|551.2|550.6|550.6|550|551.2|550.6|550.6|550|22
1737980100000|2025-01-27 12:15:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|42
1737980400000|2025-01-27 12:20:00|550.8|550.2|550.8|550.2|551.3|550.7|550.8|550.2|21
1737980700000|2025-01-27 12:25:00|551|550.4|551.1|550.5|551.3|550.7|550.9|550.3|34
1737981000000|2025-01-27 12:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.6|550|47
1737981300000|2025-01-27 12:35:00|550.8|550.2|550.6|550|550.9|550.3|550.6|550|12
1737981600000|2025-01-27 12:40:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|59
1737981900000|2025-01-27 12:45:00|550|549.4|550.6|550|550.7|550.1|550|549.4|65
1737982200000|2025-01-27 12:50:00|550.7|550.1|550.5|549.9|550.8|550.2|550.3|549.7|15
1737982500000|2025-01-27 12:55:00|550.3|549.7|550.1|549.5|550.6|550|550.1|549.5|25
1737982800000|2025-01-27 13:00:00|550.2|549.6|549.6|549|550.2|549.6|549.6|549|42
1737983100000|2025-01-27 13:05:00|549.8|549.2|549.9|549.3|550.1|549.5|549.6|549|41
1737983400000|2025-01-27 13:10:00|549.8|549.2|549.5|548.9|550.1|549.5|549.5|548.9|25
1737983700000|2025-01-27 13:15:00|549.4|548.8|549.4|548.8|549.6|549|549.4|548.8|18
1737984000000|2025-01-27 13:20:00|549.3|548.7|549.1|548.5|549.3|548.7|549|548.4|80
1737984300000|2025-01-27 13:25:00|549.4|548.8|549.1|548.5|549.6|549|548.9|548.3|250
1737984600000|2025-01-27 13:30:00|549|548.4|549.2|548.6|549.6|549|548.9|548.3|75
1737984900000|2025-01-27 13:35:00|549.3|548.7|548.9|548.3|549.3|548.7|548.8|548.2|70
1737985200000|2025-01-27 13:40:00|548.8|548.2|549.3|548.7|549.4|548.8|548.8|548.2|76
1737988200000|2025-01-27 14:30:00|549.5|548.9|551.7|551.1|552.8|552.2|548.7|548.1|1536
1737988500000|2025-01-27 14:35:00|551.8|551.2|550.3|549.7|552.9|552.3|550.2|549.6|829
1737988800000|2025-01-27 14:40:00|550.4|549.8|548.9|548.3|550.7|550.1|548.7|548.1|708
1737989100000|2025-01-27 14:45:00|548.7|548.1|548.9|548.3|550|549.4|548.6|548|536
1737989400000|2025-01-27 14:50:00|549|548.4|546.3|545.7|549.2|548.6|546.2|545.6|1000
1737989700000|2025-01-27 14:55:00|546.2|545.6|545.3|544.7|546.7|546.1|545.3|544.7|1038
1737990000000|2025-01-27 15:00:00|545.2|544.6|545.1|544.5|545.8|545.2|544.9|544.3|678
1737990300000|2025-01-27 15:05:00|545.3|544.7|543.6|543|545.3|544.7|543.3|542.7|867
1737990600000|2025-01-27 15:10:00|543.5|542.9|544.2|543.6|544.5|543.9|543.1|542.5|906
1737990900000|2025-01-27 15:15:00|544.4|543.8|544.8|544.2|545.9|545.3|544.2|543.6|1501
1737991200000|2025-01-27 15:20:00|544.7|544.1|544.9|544.3|545.6|545|544.4|543.8|427
1737991500000|2025-01-27 15:25:00|544.8|544.2|544.6|544|545.1|544.5|544.3|543.7|445
1737991800000|2025-01-27 15:30:00|544.7|544.1|544.3|543.7|545|544.4|544.2|543.6|590
1737992100000|2025-01-27 15:35:00|544.4|543.8|544.6|544|545.3|544.7|544.3|543.7|247
1737992400000|2025-01-27 15:40:00|544.7|544.1|544.5|543.9|545.2|544.6|544.3|543.7|384
1737992700000|2025-01-27 15:45:00|544.3|543.7|544.6|544|544.6|544|543.5|542.9|470
1737993000000|2025-01-27 15:50:00|544.5|543.9|544.3|543.7|545.1|544.5|544.2|543.6|267
1737993300000|2025-01-27 15:55:00|544.4|543.8|543.3|542.7|544.6|544|543.3|542.7|646
1737993600000|2025-01-27 16:00:00|543.4|542.8|544.1|543.5|544.1|543.5|543.1|542.5|675
1737993900000|2025-01-27 16:05:00|544.2|543.6|544.1|543.5|544.3|543.7|543.8|543.2|370
1737994200000|2025-01-27 16:10:00|544.2|543.6|543.3|542.7|544.3|543.7|543.3|542.7|267
1737994500000|2025-01-27 16:15:00|543.2|542.6|543.5|542.9|543.8|543.2|542.8|542.2|294
1737994800000|2025-01-27 16:20:00|543.3|542.7|542.6|542|543.3|542.7|542.4|541.8|128
1737995100000|2025-01-27 16:25:00|542.7|542.1|543.3|542.7|543.4|542.8|542.7|542.1|299
1737995400000|2025-01-27 16:30:00|543.2|542.6|543.1|542.5|543.3|542.7|543|542.4|340
1737995700000|2025-01-27 16:35:00|543.3|542.7|543.3|542.7|543.6|543|542.8|542.2|345
1737996000000|2025-01-27 16:40:00|543.2|542.6|542.8|542.2|543.2|542.6|542.3|541.7|287
1737996300000|2025-01-27 16:45:00|543|542.4|543.7|543.1|543.9|543.3|543|542.4|496
1737996600000|2025-01-27 16:50:00|543.6|543|543.4|542.8|543.8|543.2|543.2|542.6|193
1737996900000|2025-01-27 16:55:00|543.6|543|543.5|542.9|543.7|543.1|543.4|542.8|217
1737997200000|2025-01-27 17:00:00|543.6|543|543.2|542.6|543.7|543.1|543.2|542.6|195
1737997500000|2025-01-27 17:05:00|543.3|542.7|544.8|544.2|544.8|544.2|543.3|542.7|305
1737997800000|2025-01-27 17:10:00|545|544.4|545.6|545|546|545.4|544.5|543.9|1211
1737998100000|2025-01-27 17:15:00|545.5|544.9|546.6|546|546.7|546.1|545.4|544.8|658
1737998400000|2025-01-27 17:20:00|546.5|545.9|545.8|545.2|546.6|546|545.8|545.2|243
1737998700000|2025-01-27 17:25:00|545.7|545.1|545.7|545.1|545.8|545.2|545.3|544.7|438
1737999000000|2025-01-27 17:30:00|545.8|545.2|544.9|544.3|545.8|545.2|544.8|544.2|199
1737999300000|2025-01-27 17:35:00|544.8|544.2|545.3|544.7|545.4|544.8|544.8|544.2|116
1737999600000|2025-01-27 17:40:00|545.5|544.9|545|544.4|545.8|545.2|545|544.4|378
1737999900000|2025-01-27 17:45:00|544.9|544.3|544.6|544|545|544.4|544.6|544|180
1738000200000|2025-01-27 17:50:00|544.7|544.1|545|544.4|545.1|544.5|544.6|544|275
1738000500000|2025-01-27 17:55:00|545.1|544.5|544.6|544|545.5|544.9|544.6|544|358
1738000800000|2025-01-27 18:00:00|544.7|544.1|544.4|543.8|544.9|544.3|544.4|543.8|39
1738001100000|2025-01-27 18:05:00|544.3|543.7|544.7|544.1|544.7|544.1|544.3|543.7|48
1738001400000|2025-01-27 18:10:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|28
1738001700000|2025-01-27 18:15:00|544.5|543.9|543.9|543.3|544.5|543.9|543.9|543.3|303
1738002000000|2025-01-27 18:20:00|544.1|543.5|544.8|544.2|544.8|544.2|544.1|543.5|165
1738002300000|2025-01-27 18:25:00|544.7|544.1|544.2|543.6|544.7|544.1|544.2|543.6|102
1738002600000|2025-01-27 18:30:00|544.4|543.8|544.4|543.8|544.4|543.8|543.9|543.3|176
1738002900000|2025-01-27 18:35:00|544.2|543.6|544.4|543.8|544.7|544.1|544.2|543.6|201
1738003200000|2025-01-27 18:40:00|544.6|544|544.6|544|545.2|544.6|544.4|543.8|338
1738003500000|2025-01-27 18:45:00|544.7|544.1|544.9|544.3|544.9|544.3|544.2|543.6|247
1738003800000|2025-01-27 18:50:00|545.2|544.6|544.9|544.3|545.2|544.6|544.7|544.1|279
1738004100000|2025-01-27 18:55:00|544.8|544.2|544.6|544|544.8|544.2|544.6|544|65
1738004400000|2025-01-27 19:00:00|544.7|544.1|545.5|544.9|545.5|544.9|544.7|544.1|287
1738004700000|2025-01-27 19:05:00|545.4|544.8|545.8|545.2|545.9|545.3|545.4|544.8|285
1738005000000|2025-01-27 19:10:00|545.7|545.1|545.9|545.3|546.1|545.5|545.4|544.8|1840
1738005300000|2025-01-27 19:15:00|545.8|545.2|546|545.4|546.3|545.7|545.5|544.9|1370
1738026000000|2025-01-28 01:00:00|546.1|545.5|545|544.4|547.2|546.6|544.3|543.7|426
1738026300000|2025-01-28 01:05:00|545.1|544.5|545.5|544.9|545.6|545|545|544.4|17
1738026600000|2025-01-28 01:10:00|545.4|544.8|546.1|545.5|546.1|545.5|545.4|544.8|65
1738026900000|2025-01-28 01:15:00|546|545.4|546.1|545.5|546.1|545.5|545.8|545.2|15
1738027200000|2025-01-28 01:20:00|546|545.4|546.3|545.7|546.4|545.8|545.8|545.2|52
1738027500000|2025-01-28 01:25:00|546.2|545.6|545.6|545|546.2|545.6|545.4|544.8|67
1738027800000|2025-01-28 01:30:00|545.5|544.9|545.7|545.1|545.7|545.1|545.2|544.6|50
1738028100000|2025-01-28 01:35:00|545.6|545|545.7|545.1|545.8|545.2|545.6|545|1
1738028400000|2025-01-28 01:40:00|545.6|545|546.1|545.5|546.4|545.8|545.6|545|27
1738028700000|2025-01-28 01:45:00|546|545.4|546|545.4|546.1|545.5|546|545.4|17
1738029000000|2025-01-28 01:50:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|34
1738029300000|2025-01-28 01:55:00|546.5|545.9|546.1|545.5|546.6|546|545.6|545|80
1738029600000|2025-01-28 02:00:00|546|545.4|546.1|545.5|546.2|545.6|545.9|545.3|17
1738029900000|2025-01-28 02:05:00|546|545.4|546.6|546|546.6|546|545.9|545.3|13
1738030200000|2025-01-28 02:10:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|41
1738030500000|2025-01-28 02:15:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|8
1738030800000|2025-01-28 02:20:00|546|545.4|545.9|545.3|546.1|545.5|545.9|545.3|6
1738031100000|2025-01-28 02:25:00|545.7|545.1|545.9|545.3|545.9|545.3|545.6|545|20
1738031400000|2025-01-28 02:30:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|2
1738031700000|2025-01-28 02:35:00|546.6|546|546.6|546|546.6|546|546.6|546|1
1738032000000|2025-01-28 02:40:00|546.7|546.1|546.4|545.8|546.7|546.1|546.4|545.8|44
1738032300000|2025-01-28 02:45:00|546.3|545.7|546.4|545.8|546.4|545.8|546.2|545.6|12
1738032600000|2025-01-28 02:50:00|546.3|545.7|546|545.4|546.3|545.7|545.9|545.3|18
1738032900000|2025-01-28 02:55:00|545.9|545.3|545.9|545.3|546|545.4|545.6|545|19
1738033200000|2025-01-28 03:00:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|10
1738033500000|2025-01-28 03:05:00|546.2|545.6|546.4|545.8|546.4|545.8|546.1|545.5|8
1738033800000|2025-01-28 03:10:00|546.5|545.9|546.4|545.8|546.6|546|546.3|545.7|13
1738034100000|2025-01-28 03:15:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|32
1738034400000|2025-01-28 03:20:00|546.6|546|546.4|545.8|546.6|546|546.3|545.7|15
1738034700000|2025-01-28 03:25:00|546.3|545.7|546.5|545.9|546.5|545.9|546.1|545.5|15
1738035000000|2025-01-28 03:30:00|546.4|545.8|546|545.4|546.6|546|546|545.4|21
1738035300000|2025-01-28 03:35:00|546.1|545.5|546.1|545.5|546.1|545.5|546.1|545.5|7
1738035600000|2025-01-28 03:40:00|546|545.4|545.7|545.1|546|545.4|545.7|545.1|13
1738035900000|2025-01-28 03:45:00|545.8|545.2|545.9|545.3|546.1|545.5|545.6|545|185
1738036200000|2025-01-28 03:50:00|545.8|545.2|545.9|545.3|545.9|545.3|545.6|545|9
1738036500000|2025-01-28 03:55:00|545.8|545.2|545.9|545.3|545.9|545.3|545.4|544.8|13
1738036800000|2025-01-28 04:00:00|545.7|545.1|545.6|545|545.7|545.1|545.5|544.9|16
1738037100000|2025-01-28 04:05:00|545.8|545.2|545.7|545.1|545.8|545.2|545.6|545|5
1738037400000|2025-01-28 04:10:00|545.8|545.2|545.9|545.3|545.9|545.3|545.8|545.2|7
1738037700000|2025-01-28 04:15:00|546|545.4|546|545.4|546.1|545.5|545.9|545.3|23
1738038000000|2025-01-28 04:20:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|7
1738038300000|2025-01-28 04:25:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|5
1738038600000|2025-01-28 04:30:00|546.4|545.8|546.2|545.6|546.4|545.8|546.2|545.6|37
1738038900000|2025-01-28 04:35:00|545.9|545.3|546.2|545.6|546.2|545.6|545.9|545.3|11
1738039200000|2025-01-28 04:40:00|546|545.4|546|545.4|546.2|545.6|546|545.4|17
1738039500000|2025-01-28 04:45:00|546.2|545.6|546|545.4|546.2|545.6|545.9|545.3|9
1738039800000|2025-01-28 04:50:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|1
1738040100000|2025-01-28 04:55:00|||||||||1
1738040400000|2025-01-28 05:00:00|546|545.4|546.2|545.6|546.2|545.6|545.9|545.3|16
1738040700000|2025-01-28 05:05:00|546.1|545.5|546.2|545.6|546.2|545.6|545.9|545.3|35
1738041000000|2025-01-28 05:10:00|||||||||12
1738041300000|2025-01-28 05:15:00|546|545.4|545.9|545.3|546.2|545.6|545.9|545.3|16
1738041600000|2025-01-28 05:20:00|546.2|545.6|546|545.4|546.2|545.6|545.9|545.3|35
1738041900000|2025-01-28 05:25:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|0
1738042200000|2025-01-28 05:30:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|3
1738042500000|2025-01-28 05:35:00|546.5|545.9|546.7|546.1|546.7|546.1|546.4|545.8|81
1738042800000|2025-01-28 05:40:00|546.5|545.9|546.4|545.8|546.5|545.9|546.3|545.7|32
1738043100000|2025-01-28 05:45:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|25
1738043400000|2025-01-28 05:50:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|30
1738043700000|2025-01-28 05:55:00|546.6|546|546.2|545.6|546.6|546|546.2|545.6|19
1738044000000|2025-01-28 06:00:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|6
1738044300000|2025-01-28 06:05:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|2
1738044600000|2025-01-28 06:10:00|||||||||6
1738044900000|2025-01-28 06:15:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|13
1738045200000|2025-01-28 06:20:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|25
1738045500000|2025-01-28 06:25:00|546.3|545.7|546.4|545.8|546.4|545.8|546.2|545.6|10
1738045800000|2025-01-28 06:30:00|546.5|545.9|546.7|546.1|546.8|546.2|546.5|545.9|47
1738046100000|2025-01-28 06:35:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|13
1738046700000|2025-01-28 06:45:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|25
1738047000000|2025-01-28 06:50:00|546.3|545.7|546|545.4|546.3|545.7|545.9|545.3|44
1738047300000|2025-01-28 06:55:00|545.9|545.3|545.9|545.3|546.1|545.5|545.9|545.3|17
1738047600000|2025-01-28 07:00:00|545.7|545.1|545.7|545.1|545.9|545.3|545.7|545.1|8
1738047900000|2025-01-28 07:05:00|545.6|545|545.4|544.8|545.7|545.1|545.4|544.8|15
1738048200000|2025-01-28 07:10:00|545.6|545|545.7|545.1|545.7|545.1|545.5|544.9|21
1738048500000|2025-01-28 07:15:00|545.8|545.2|545.4|544.8|545.8|545.2|545.4|544.8|97
1738048800000|2025-01-28 07:20:00|545.5|544.9|545.7|545.1|545.9|545.3|545.4|544.8|35
1738049100000|2025-01-28 07:25:00|545.8|545.2|545.4|544.8|546.1|545.5|545.4|544.8|79
1738049400000|2025-01-28 07:30:00|545.6|545|545.3|544.7|545.6|545|545.1|544.5|36
1738049700000|2025-01-28 07:35:00|545.2|544.6|545|544.4|545.3|544.7|545|544.4|66
1738050000000|2025-01-28 07:40:00|545.1|544.5|545.2|544.6|545.2|544.6|545|544.4|27
1738050300000|2025-01-28 07:45:00|545.3|544.7|545.8|545.2|545.8|545.2|545.3|544.7|37
1738050600000|2025-01-28 07:50:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|27
1738050900000|2025-01-28 07:55:00|545.9|545.3|545|544.4|546.1|545.5|544.9|544.3|59
1738051200000|2025-01-28 08:00:00|545.1|544.5|545.4|544.8|545.4|544.8|545|544.4|68
1738051500000|2025-01-28 08:05:00|545.3|544.7|545.4|544.8|545.4|544.8|545.1|544.5|63
1738051800000|2025-01-28 08:10:00|545.3|544.7|545.2|544.6|545.4|544.8|545.2|544.6|15
1738052100000|2025-01-28 08:15:00|545.3|544.7|545.3|544.7|545.4|544.8|545.2|544.6|53
1738052400000|2025-01-28 08:20:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|19
1738052700000|2025-01-28 08:25:00|545.3|544.7|544.8|544.2|545.3|544.7|544.8|544.2|30
1738053000000|2025-01-28 08:30:00|544.7|544.1|544.3|543.7|544.8|544.2|544.3|543.7|79
1738053300000|2025-01-28 08:35:00|544.2|543.6|544.5|543.9|544.7|544.1|543.9|543.3|110
1738053600000|2025-01-28 08:40:00|544.4|543.8|544.7|544.1|544.9|544.3|544.4|543.8|15
1738053900000|2025-01-28 08:45:00|544.8|544.2|544.9|544.3|544.9|544.3|544.8|544.2|19
1738054200000|2025-01-28 08:50:00|544.7|544.1|544.5|543.9|544.7|544.1|544.4|543.8|15
1738054500000|2025-01-28 08:55:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|12
1738054800000|2025-01-28 09:00:00|544.6|544|544.7|544.1|544.8|544.2|544.5|543.9|7
1738055100000|2025-01-28 09:05:00|544.8|544.2|544.4|543.8|544.9|544.3|544.4|543.8|68
1738055400000|2025-01-28 09:10:00|544.2|543.6|544.2|543.6|544.4|543.8|543.7|543.1|149
1738055700000|2025-01-28 09:15:00|544.4|543.8|544.4|543.8|544.4|543.8|544.3|543.7|16
1738056000000|2025-01-28 09:20:00|544.1|543.5|544.5|543.9|544.5|543.9|544.1|543.5|42
1738056300000|2025-01-28 09:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.3|543.7|21
1738056600000|2025-01-28 09:30:00|544.8|544.2|544.7|544.1|545.3|544.7|544.6|544|157
1738056900000|2025-01-28 09:35:00|544.6|544|544.4|543.8|544.6|544|544.3|543.7|4
1738057200000|2025-01-28 09:40:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|8
1738057500000|2025-01-28 09:45:00|544.3|543.7|546.3|545.7|546.6|546|544.2|543.6|443
1738057800000|2025-01-28 09:50:00|546.4|545.8|546.3|545.7|546.7|546.1|546.1|545.5|109
1738058100000|2025-01-28 09:55:00|546.4|545.8|546.7|546.1|546.7|546.1|546.2|545.6|482
1738058400000|2025-01-28 10:00:00|546.8|546.2|546.4|545.8|547.2|546.6|546.3|545.7|267
1738058700000|2025-01-28 10:05:00|546.3|545.7|546.1|545.5|546.3|545.7|545.8|545.2|36
1738059000000|2025-01-28 10:10:00|546.2|545.6|545.6|545|546.2|545.6|545.4|544.8|37
1738059300000|2025-01-28 10:15:00|545.7|545.1|545.4|544.8|545.8|545.2|545.4|544.8|14
1738059600000|2025-01-28 10:20:00|545.5|544.9|545.4|544.8|545.7|545.1|545.4|544.8|68
1738059900000|2025-01-28 10:25:00|545.5|544.9|545.2|544.6|545.5|544.9|544.9|544.3|18
1738060200000|2025-01-28 10:30:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|12
1738060500000|2025-01-28 10:35:00|545.2|544.6|545.1|544.5|545.3|544.7|544.9|544.3|16
1738060800000|2025-01-28 10:40:00|545.2|544.6|545.1|544.5|545.3|544.7|545|544.4|8
1738061100000|2025-01-28 10:45:00|545.2|544.6|545.7|545.1|546|545.4|545.2|544.6|127
1738061400000|2025-01-28 10:50:00|545.8|545.2|546.4|545.8|547.3|546.7|545.8|545.2|93
1738061700000|2025-01-28 10:55:00|546.3|545.7|546.3|545.7|546.5|545.9|545.9|545.3|32
1738062000000|2025-01-28 11:00:00|546.4|545.8|546.1|545.5|546.4|545.8|546.1|545.5|18
1738062300000|2025-01-28 11:05:00|546|545.4|545.8|545.2|546|545.4|545.5|544.9|79
1738062600000|2025-01-28 11:10:00|545.9|545.3|545.8|545.2|546.1|545.5|545.8|545.2|20
1738062900000|2025-01-28 11:15:00|545.9|545.3|545.9|545.3|546|545.4|545.8|545.2|78
1738063200000|2025-01-28 11:20:00|546|545.4|547.5|546.9|547.5|546.9|545.8|545.2|689
1738063500000|2025-01-28 11:25:00|547.4|546.8|546.8|546.2|547.4|546.8|546.8|546.2|207
1738063800000|2025-01-28 11:30:00|546.9|546.3|547.5|546.9|547.8|547.2|546.8|546.2|1171
1738064100000|2025-01-28 11:35:00|547.4|546.8|547.1|546.5|547.4|546.8|547.1|546.5|20
1738064400000|2025-01-28 11:40:00|547.3|546.7|547|546.4|547.3|546.7|546.9|546.3|35
1738064700000|2025-01-28 11:45:00|547.1|546.5|548.7|548.1|548.8|548.2|547|546.4|187
1738065000000|2025-01-28 11:50:00|548.6|548|548.7|548.1|549.3|548.7|548.5|547.9|342
1738065300000|2025-01-28 11:55:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|58
1738065600000|2025-01-28 12:00:00|548.8|548.2|548.5|547.9|549.5|548.9|548.4|547.8|81
1738065900000|2025-01-28 12:05:00|548.4|547.8|548.9|548.3|549|548.4|548.4|547.8|213
1738066200000|2025-01-28 12:10:00|548.8|548.2|548.7|548.1|549.2|548.6|548.4|547.8|193
1738066500000|2025-01-28 12:15:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|24
1738066800000|2025-01-28 12:20:00|548.6|548|549.1|548.5|549.2|548.6|548.6|548|198
1738067100000|2025-01-28 12:25:00|549|548.4|548.9|548.3|549.2|548.6|548.4|547.8|120
1738067400000|2025-01-28 12:30:00|548.7|548.1|549.7|549.1|549.7|549.1|548.5|547.9|174
1738067700000|2025-01-28 12:35:00|549.4|548.8|549.9|549.3|549.9|549.3|549.4|548.8|133
1738068000000|2025-01-28 12:40:00|549.8|549.2|549.7|549.1|549.9|549.3|549.4|548.8|80
1738068300000|2025-01-28 12:45:00|549.6|549|549.8|549.2|549.8|549.2|549.2|548.6|71
1738068600000|2025-01-28 12:50:00|549.9|549.3|549.3|548.7|549.9|549.3|548.8|548.2|138
1738068900000|2025-01-28 12:55:00|549.2|548.6|549.1|548.5|549.4|548.8|548.9|548.3|63
1738069200000|2025-01-28 13:00:00|548.9|548.3|548.7|548.1|549.3|548.7|548.7|548.1|66
1738069500000|2025-01-28 13:05:00|548.8|548.2|548.8|548.2|548.9|548.3|548.4|547.8|45
1738069800000|2025-01-28 13:10:00|548.7|548.1|549.7|549.1|549.8|549.2|548.7|548.1|88
1738070100000|2025-01-28 13:15:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|10
1738070400000|2025-01-28 13:20:00|549.9|549.3|549.4|548.8|550.2|549.6|549.2|548.6|166
1738070700000|2025-01-28 13:25:00|549.3|548.7|549.4|548.8|549.7|549.1|549|548.4|57
1738071000000|2025-01-28 13:30:00|549.3|548.7|549.9|549.3|549.9|549.3|549.2|548.6|37
1738071300000|2025-01-28 13:35:00|549.8|549.2|549.3|548.7|549.8|549.2|549.2|548.6|217
1738071600000|2025-01-28 13:40:00|549.5|548.9|549.4|548.8|550|549.4|549|548.4|269
1738074600000|2025-01-28 14:30:00|549.7|549.1|548.6|548|550.8|550.2|548.5|547.9|1196
1738074900000|2025-01-28 14:35:00|548.5|547.9|550.2|549.6|550.7|550.1|548.2|547.6|739
1738075200000|2025-01-28 14:40:00|550.1|549.5|548.4|547.8|550.1|549.5|548.4|547.8|414
1738075500000|2025-01-28 14:45:00|548.7|548.1|549.9|549.3|549.9|549.3|548.3|547.7|590
1738075800000|2025-01-28 14:50:00|549.7|549.1|550|549.4|550.1|549.5|549.1|548.5|350
1738076100000|2025-01-28 14:55:00|549.9|549.3|550.2|549.6|550.4|549.8|549.2|548.6|446
1738076400000|2025-01-28 15:00:00|550.1|549.5|550.6|550|550.7|550.1|549.9|549.3|496
1738076700000|2025-01-28 15:05:00|550.5|549.9|551.4|550.8|551.4|550.8|549.8|549.2|489
1738077000000|2025-01-28 15:10:00|551.2|550.6|551.4|550.8|551.9|551.3|551.2|550.6|508
1738077300000|2025-01-28 15:15:00|551.6|551|553.4|552.8|553.6|553|551.2|550.6|1048
1738077600000|2025-01-28 15:20:00|553.3|552.7|553.4|552.8|554.6|554|552.9|552.3|971
1738077900000|2025-01-28 15:25:00|553.6|553|552.6|552|553.6|553|552.4|551.8|636
1738078200000|2025-01-28 15:30:00|552.5|551.9|552.5|551.9|552.6|552|551.7|551.1|451
1738078500000|2025-01-28 15:35:00|552.4|551.8|552.4|551.8|552.8|552.2|551.6|551|363
1738078800000|2025-01-28 15:40:00|552.5|551.9|552.8|552.2|553.4|552.8|552.4|551.8|464
1738079100000|2025-01-28 15:45:00|552.7|552.1|552.2|551.6|553.1|552.5|552|551.4|203
1738079400000|2025-01-28 15:50:00|552.1|551.5|552.9|552.3|553.4|552.8|551.9|551.3|408
1738079700000|2025-01-28 15:55:00|552.8|552.2|553.9|553.3|554.3|553.7|552.8|552.2|825
1738080000000|2025-01-28 16:00:00|554|553.4|554.6|554|555.5|554.9|554|553.4|812
1738080300000|2025-01-28 16:05:00|554.5|553.9|555.5|554.9|555.6|555|554.2|553.6|287
1738080600000|2025-01-28 16:10:00|555.3|554.7|556.5|555.9|556.7|556.1|555.3|554.7|1189
1738080900000|2025-01-28 16:15:00|556.6|556|556.3|555.7|556.7|556.1|555.6|555|874
1738081200000|2025-01-28 16:20:00|556.2|555.6|556.3|555.7|556.6|556|556|555.4|300
1738081500000|2025-01-28 16:25:00|556.2|555.6|556|555.4|556.5|555.9|555.5|554.9|476
1738081800000|2025-01-28 16:30:00|555.9|555.3|555.7|555.1|556.1|555.5|555.3|554.7|296
1738082100000|2025-01-28 16:35:00|555.8|555.2|555.5|554.9|556|555.4|555.5|554.9|315
1738082400000|2025-01-28 16:40:00|555.6|555|554.5|553.9|555.7|555.1|554.5|553.9|279
1738082700000|2025-01-28 16:45:00|554.6|554|554.5|553.9|554.9|554.3|554|553.4|489
1738083000000|2025-01-28 16:50:00|554.6|554|555.5|554.9|555.6|555|554.6|554|202
1738083300000|2025-01-28 16:55:00|555.4|554.8|556.7|556.1|556.7|556.1|555.1|554.5|1148
1738083600000|2025-01-28 17:00:00|556.6|556|556.3|555.7|557|556.4|555.6|555|415
1738083900000|2025-01-28 17:05:00|556.2|555.6|556.6|556|557.2|556.6|556.2|555.6|524
1738084200000|2025-01-28 17:10:00|556.7|556.1|556.9|556.3|557|556.4|556.1|555.5|457
1738084500000|2025-01-28 17:15:00|556.8|556.2|557|556.4|557.5|556.9|556.8|556.2|177
1738084800000|2025-01-28 17:20:00|557.1|556.5|557.1|556.5|557.5|556.9|556.9|556.3|335
1738085100000|2025-01-28 17:25:00|557.2|556.6|556.7|556.1|557.2|556.6|556.7|556.1|344
1738085400000|2025-01-28 17:30:00|556.5|555.9|556.9|556.3|557|556.4|556.5|555.9|225
1738085700000|2025-01-28 17:35:00|556.8|556.2|556.2|555.6|557|556.4|555.7|555.1|574
1738086000000|2025-01-28 17:40:00|556.3|555.7|556.7|556.1|556.7|556.1|556.3|555.7|248
1738086300000|2025-01-28 17:45:00|556.6|556|557.7|557.1|557.8|557.2|556.6|556|1296
1738086600000|2025-01-28 17:50:00|557.6|557|557.3|556.7|557.7|557.1|556.5|555.9|748
1738086900000|2025-01-28 17:55:00|557.4|556.8|557.3|556.7|557.6|557|557.3|556.7|364
1738087200000|2025-01-28 18:00:00|557.4|556.8|557.8|557.2|557.8|557.2|557.3|556.7|425
1738087500000|2025-01-28 18:05:00|557.7|557.1|557.7|557.1|557.8|557.2|557.1|556.5|230
1738087800000|2025-01-28 18:10:00|557.9|557.3|557.6|557|558|557.4|557.5|556.9|176
1738088100000|2025-01-28 18:15:00|557.7|557.1|557.5|556.9|557.7|557.1|557|556.4|237
1738088400000|2025-01-28 18:20:00|557.2|556.6|557.5|556.9|557.7|557.1|557.2|556.6|339
1738088700000|2025-01-28 18:25:00|557.6|557|557.2|556.6|557.8|557.2|557.2|556.6|172
1738089000000|2025-01-28 18:30:00|557.3|556.7|557.5|556.9|558|557.4|557.2|556.6|299
1738089300000|2025-01-28 18:35:00|557.7|557.1|557.9|557.3|558|557.4|557.5|556.9|147
1738089600000|2025-01-28 18:40:00|557.8|557.2|557.5|556.9|558|557.4|557.5|556.9|194
1738089900000|2025-01-28 18:45:00|557.7|557.1|557.6|557|557.8|557.2|557.5|556.9|411
1738090200000|2025-01-28 18:50:00|557.7|557.1|557.2|556.6|557.8|557.2|557|556.4|374
1738090500000|2025-01-28 18:55:00|557.3|556.7|557.5|556.9|557.5|556.9|557|556.4|584
1738090800000|2025-01-28 19:00:00|557.4|556.8|556|555.4|557.5|556.9|556|555.4|542
1738091100000|2025-01-28 19:05:00|556.1|555.5|554.9|554.3|556.1|555.5|554.9|554.3|1267
1738091400000|2025-01-28 19:10:00|555|554.4|555|554.4|555.6|555|554.7|554.1|2039
1738091700000|2025-01-28 19:15:00|555.1|554.5|554.8|554.2|555.1|554.5|554|553.4|738
1738112400000|2025-01-29 01:00:00|555|554.4|556.2|555.6|556.4|555.8|554.6|554|236
1738112700000|2025-01-29 01:05:00|556|555.4|557.1|556.5|557.4|556.8|556|555.4|125
1738113000000|2025-01-29 01:10:00|557|556.4|557.1|556.5|557.7|557.1|557|556.4|99
1738113300000|2025-01-29 01:15:00|557|556.4|557.1|556.5|557.3|556.7|556.8|556.2|73
1738113600000|2025-01-29 01:20:00|557.2|556.6|557.4|556.8|557.4|556.8|557.1|556.5|56
1738113900000|2025-01-29 01:25:00|557.3|556.7|557.4|556.8|557.4|556.8|557.3|556.7|1
1738114200000|2025-01-29 01:30:00|557.2|556.6|557.6|557|557.6|557|557.2|556.6|39
1738114500000|2025-01-29 01:35:00|557.9|557.3|557.6|557|557.9|557.3|557.5|556.9|75
1738114800000|2025-01-29 01:40:00|557.5|556.9|557.5|556.9|557.6|557|557.5|556.9|11
1738115100000|2025-01-29 01:45:00|557.6|557|557.8|557.2|557.9|557.3|557.6|557|51
1738115400000|2025-01-29 01:50:00|557.9|557.3|557.8|557.2|557.9|557.3|557.6|557|70
1738115700000|2025-01-29 01:55:00|557.9|557.3|558.9|558.3|559.2|558.6|557.9|557.3|90
1738116000000|2025-01-29 02:00:00|559|558.4|558.9|558.3|559.2|558.6|558.8|558.2|53
1738116300000|2025-01-29 02:05:00|559|558.4|559|558.4|559.2|558.6|558.9|558.3|85
1738116600000|2025-01-29 02:10:00|558.9|558.3|559|558.4|559|558.4|558.9|558.3|8
1738116900000|2025-01-29 02:15:00|559.1|558.5|559.5|558.9|559.5|558.9|559.1|558.5|58
1738117200000|2025-01-29 02:20:00|559.4|558.8|559.3|558.7|559.4|558.8|559.3|558.7|6
1738117500000|2025-01-29 02:25:00|559.4|558.8|559.1|558.5|559.4|558.8|559.1|558.5|27
1738117800000|2025-01-29 02:30:00|559.3|558.7|559|558.4|559.3|558.7|559|558.4|25
1738118100000|2025-01-29 02:35:00|559.1|558.5|559.3|558.7|559.3|558.7|559|558.4|5
1738118400000|2025-01-29 02:40:00|559.2|558.6|559.1|558.5|559.3|558.7|559|558.4|11
1738118700000|2025-01-29 02:45:00|559|558.4|558.9|558.3|559.1|558.5|558.8|558.2|90
1738119000000|2025-01-29 02:50:00|558.5|557.9|558.6|558|558.6|558|558.4|557.8|31
1738119300000|2025-01-29 02:55:00|558.7|558.1|559.4|558.8|559.4|558.8|558.7|558.1|26
1738119600000|2025-01-29 03:00:00|559.3|558.7|559.5|558.9|559.6|559|559.3|558.7|25
1738119900000|2025-01-29 03:05:00|559.4|558.8|559.3|558.7|559.4|558.8|559.3|558.7|13
1738120200000|2025-01-29 03:10:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|25
1738120500000|2025-01-29 03:15:00|||||||||3
1738120800000|2025-01-29 03:20:00|559.5|558.9|559.5|558.9|559.5|558.9|559.5|558.9|27
1738121100000|2025-01-29 03:25:00|559.4|558.8|559.8|559.2|559.9|559.3|559.4|558.8|49
1738121400000|2025-01-29 03:30:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|14
1738121700000|2025-01-29 03:35:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|1
1738122000000|2025-01-29 03:40:00|||||||||10
1738122300000|2025-01-29 03:45:00|559.8|559.2|559.6|559|560|559.4|559.5|558.9|167
1738122600000|2025-01-29 03:50:00|559.9|559.3|559.9|559.3|560.4|559.8|559.9|559.3|55
1738122900000|2025-01-29 03:55:00|559.8|559.2|559.4|558.8|559.9|559.3|559.4|558.8|27
1738123200000|2025-01-29 04:00:00|559.5|558.9|559.9|559.3|559.9|559.3|559.5|558.9|18
1738123500000|2025-01-29 04:05:00|559.8|559.2|559.6|559|559.8|559.2|559.6|559|5
1738123800000|2025-01-29 04:10:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|7
1738124100000|2025-01-29 04:15:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|0
1738124400000|2025-01-29 04:20:00|||||||||10
1738124700000|2025-01-29 04:25:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|1
1738125000000|2025-01-29 04:30:00|||||||||21
1738125300000|2025-01-29 04:35:00|560|559.4|560|559.4|560.1|559.5|559.9|559.3|19
1738125600000|2025-01-29 04:40:00|559.9|559.3|560|559.4|560.1|559.5|559.9|559.3|0
1738125900000|2025-01-29 04:45:00|560.1|559.5|560.2|559.6|560.2|559.6|560.1|559.5|17
1738126200000|2025-01-29 04:50:00|||||||||1
1738126500000|2025-01-29 04:55:00|560.4|559.8|560.4|559.8|560.4|559.8|560.3|559.7|24
1738126800000|2025-01-29 05:00:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|9
1738127100000|2025-01-29 05:05:00|560.2|559.6|560.3|559.7|560.3|559.7|560.1|559.5|15
1738127400000|2025-01-29 05:10:00|560.4|559.8|560.3|559.7|560.4|559.8|560.1|559.5|12
1738127700000|2025-01-29 05:15:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|6
1738128000000|2025-01-29 05:20:00|560.5|559.9|560.4|559.8|560.5|559.9|560.4|559.8|17
1738128300000|2025-01-29 05:25:00|560.3|559.7|560.3|559.7|560.3|559.7|560.3|559.7|2
1738128600000|2025-01-29 05:30:00|560.2|559.6|560.1|559.5|560.3|559.7|560|559.4|18
1738128900000|2025-01-29 05:35:00|||||||||26
1738129200000|2025-01-29 05:40:00|||||||||2
1738129500000|2025-01-29 05:45:00|559.9|559.3|560|559.4|560|559.4|559.9|559.3|11
1738129800000|2025-01-29 05:50:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|16
1738130100000|2025-01-29 05:55:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|9
1738130400000|2025-01-29 06:00:00|560.5|559.9|560.5|559.9|560.6|560|560.5|559.9|5
1738130700000|2025-01-29 06:05:00|560.4|559.8|560.5|559.9|560.5|559.9|560.3|559.7|11
1738131000000|2025-01-29 06:10:00|560.4|559.8|560.3|559.7|560.4|559.8|560.3|559.7|14
1738131300000|2025-01-29 06:15:00|560.2|559.6|560.4|559.8|560.4|559.8|560.2|559.6|23
1738131600000|2025-01-29 06:20:00|560.3|559.7|560.6|560|560.6|560|560.3|559.7|15
1738131900000|2025-01-29 06:25:00|560.5|559.9|560.7|560.1|560.9|560.3|560.5|559.9|40
1738132200000|2025-01-29 06:30:00|560.6|560|560.6|560|560.6|560|560.4|559.8|65
1738132500000|2025-01-29 06:35:00|560.7|560.1|560.6|560|560.7|560.1|560.5|559.9|23
1738132800000|2025-01-29 06:40:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|7
1738133100000|2025-01-29 06:45:00|560.6|560|560.5|559.9|560.6|560|560.5|559.9|16
1738133400000|2025-01-29 06:50:00|560.6|560|560.4|559.8|560.7|560.1|560.3|559.7|35
1738133700000|2025-01-29 06:55:00|560.5|559.9|560.4|559.8|560.5|559.9|560.4|559.8|21
1738134000000|2025-01-29 07:00:00|560.5|559.9|560.2|559.6|560.5|559.9|560.1|559.5|31
1738134300000|2025-01-29 07:05:00|560.1|559.5|560.4|559.8|560.6|560|560.1|559.5|32
1738134600000|2025-01-29 07:10:00|560.3|559.7|560.3|559.7|560.4|559.8|560.3|559.7|9
1738134900000|2025-01-29 07:15:00|560.2|559.6|560.4|559.8|560.4|559.8|560.2|559.6|3
1738135200000|2025-01-29 07:20:00|560.3|559.7|559.7|559.1|560.3|559.7|559.7|559.1|51
1738135500000|2025-01-29 07:25:00|559.6|559|559.9|559.3|559.9|559.3|559.6|559|37
1738135800000|2025-01-29 07:30:00|559.8|559.2|559.8|559.2|559.9|559.3|559.7|559.1|24
1738136100000|2025-01-29 07:35:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|1
1738136400000|2025-01-29 07:40:00|560|559.4|559.8|559.2|560|559.4|559.8|559.2|8
1738136700000|2025-01-29 07:45:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|5
1738137000000|2025-01-29 07:50:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|7
1738137300000|2025-01-29 07:55:00|559.8|559.2|559.6|559|559.8|559.2|559.6|559|18
1738137600000|2025-01-29 08:00:00|559.8|559.2|560|559.4|560.2|559.6|559.7|559.1|26
1738137900000|2025-01-29 08:05:00|559.9|559.3|560|559.4|560.1|559.5|559.8|559.2|32
1738138200000|2025-01-29 08:10:00|560.1|559.5|560.1|559.5|560.2|559.6|560|559.4|11
1738138500000|2025-01-29 08:15:00|560.2|559.6|560.2|559.6|560.2|559.6|560|559.4|2
1738138800000|2025-01-29 08:20:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|2
1738139100000|2025-01-29 08:25:00|560.2|559.6|560.1|559.5|560.2|559.6|559.9|559.3|34
1738139400000|2025-01-29 08:30:00|560.2|559.6|560.2|559.6|560.2|559.6|560.2|559.6|7
1738140000000|2025-01-29 08:40:00|559.9|559.3|559.8|559.2|559.9|559.3|559.7|559.1|28
1738140300000|2025-01-29 08:45:00|559.9|559.3|559.9|559.3|560.1|559.5|559.8|559.2|27
1738140600000|2025-01-29 08:50:00|560|559.4|560|559.4|560.2|559.6|560|559.4|29
1738140900000|2025-01-29 08:55:00|560.1|559.5|560.2|559.6|560.2|559.6|559.9|559.3|64
1738141200000|2025-01-29 09:00:00|560.3|559.7|560.2|559.6|560.3|559.7|559.9|559.3|35
1738141500000|2025-01-29 09:05:00|560|559.4|560.1|559.5|560.1|559.5|560|559.4|12
1738141800000|2025-01-29 09:10:00|560|559.4|560.1|559.5|560.1|559.5|559.7|559.1|6
1738142100000|2025-01-29 09:15:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|23
1738142400000|2025-01-29 09:20:00|560.1|559.5|559.4|558.8|560.2|559.6|559.4|558.8|131
1738142700000|2025-01-29 09:25:00|559.5|558.9|559.5|558.9|559.7|559.1|559.3|558.7|51
1738143000000|2025-01-29 09:30:00|559.6|559|558.2|557.6|559.7|559.1|558.2|557.6|121
1738143300000|2025-01-29 09:35:00|558.1|557.5|558.2|557.6|558.4|557.8|557.7|557.1|69
1738143600000|2025-01-29 09:40:00|558|557.4|558.2|557.6|558.3|557.7|557.9|557.3|38
1738143900000|2025-01-29 09:45:00|558.3|557.7|558.7|558.1|558.7|558.1|558.1|557.5|103
1738144200000|2025-01-29 09:50:00|558.8|558.2|558.7|558.1|558.8|558.2|558.4|557.8|37
1738144500000|2025-01-29 09:55:00|558.6|558|558.7|558.1|558.9|558.3|558.4|557.8|31
1738144800000|2025-01-29 10:00:00|558.8|558.2|559.3|558.7|559.6|559|558.8|558.2|66
1738145100000|2025-01-29 10:05:00|559.2|558.6|559.4|558.8|559.6|559|559.2|558.6|27
1738145400000|2025-01-29 10:10:00|559.6|559|558.5|557.9|559.7|559.1|558.5|557.9|60
1738145700000|2025-01-29 10:15:00|558.7|558.1|557.9|557.3|558.7|558.1|557.7|557.1|34
1738146000000|2025-01-29 10:20:00|558|557.4|557.9|557.3|558.2|557.6|557.7|557.1|41
1738146300000|2025-01-29 10:25:00|557.8|557.2|558.3|557.7|558.4|557.8|557.8|557.2|41
1738146600000|2025-01-29 10:30:00|558.4|557.8|558.1|557.5|558.4|557.8|558|557.4|9
1738146900000|2025-01-29 10:35:00|558.2|557.6|558.2|557.6|558.2|557.6|558|557.4|25
1738147200000|2025-01-29 10:40:00|558.1|557.5|558.1|557.5|558.3|557.7|557.9|557.3|21
1738147500000|2025-01-29 10:45:00|558.2|557.6|558.3|557.7|558.3|557.7|558|557.4|13
1738147800000|2025-01-29 10:50:00|558.2|557.6|558.5|557.9|558.6|558|558.2|557.6|28
1738148100000|2025-01-29 10:55:00|558.4|557.8|558.4|557.8|558.4|557.8|558.3|557.7|2
1738148400000|2025-01-29 11:00:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|26
1738148700000|2025-01-29 11:05:00|558.9|558.3|558.9|558.3|558.9|558.3|558.6|558|62
1738149000000|2025-01-29 11:10:00|558.8|558.2|559.4|558.8|559.5|558.9|558.7|558.1|156
1738149300000|2025-01-29 11:15:00|559.3|558.7|559.7|559.1|559.7|559.1|559.2|558.6|5
1738149600000|2025-01-29 11:20:00|559.8|559.2|559.2|558.6|559.8|559.2|559.2|558.6|23
1738149900000|2025-01-29 11:25:00|559.3|558.7|559.3|558.7|559.5|558.9|559.1|558.5|15
1738150200000|2025-01-29 11:30:00|559.2|558.6|559.3|558.7|559.4|558.8|559.2|558.6|6
1738150500000|2025-01-29 11:35:00|559.2|558.6|559.2|558.6|559.3|558.7|558.8|558.2|5
1738150800000|2025-01-29 11:40:00|559.1|558.5|558.9|558.3|559.1|558.5|558.7|558.1|17
1738151100000|2025-01-29 11:45:00|558.8|558.2|559.3|558.7|559.4|558.8|558.8|558.2|23
1738151400000|2025-01-29 11:50:00|559.4|558.8|559.4|558.8|559.4|558.8|559.3|558.7|8
1738151700000|2025-01-29 11:55:00|559.5|558.9|559.7|559.1|559.7|559.1|559.5|558.9|6
1738152000000|2025-01-29 12:00:00|559.8|559.2|559.7|559.1|559.9|559.3|559.5|558.9|237
1738152300000|2025-01-29 12:05:00|559.8|559.2|558.9|558.3|560|559.4|558.9|558.3|85
1738152600000|2025-01-29 12:10:00|558.8|558.2|559.4|558.8|559.4|558.8|558.7|558.1|11
1738152900000|2025-01-29 12:15:00|559.3|558.7|559|558.4|559.5|558.9|559|558.4|45
1738153200000|2025-01-29 12:20:00|559.1|558.5|559.2|558.6|559.2|558.6|558.8|558.2|42
1738153500000|2025-01-29 12:25:00|559.1|558.5|559.3|558.7|559.3|558.7|559|558.4|4
1738153800000|2025-01-29 12:30:00|559.5|558.9|560|559.4|560.2|559.6|559.3|558.7|69
1738154100000|2025-01-29 12:35:00|559.9|559.3|559.8|559.2|560|559.4|559.6|559|100
1738154400000|2025-01-29 12:40:00|559.6|559|559.6|559|559.8|559.2|559.5|558.9|85
1738154700000|2025-01-29 12:45:00|559.5|558.9|560.1|559.5|560.2|559.6|559.2|558.6|276
1738155000000|2025-01-29 12:50:00|560|559.4|559.3|558.7|560.4|559.8|559.3|558.7|171
1738155300000|2025-01-29 12:55:00|559.4|558.8|560.3|559.7|560.3|559.7|559.3|558.7|186
1738155600000|2025-01-29 13:00:00|560.4|559.8|560|559.4|560.6|560|559.8|559.2|185
1738155900000|2025-01-29 13:05:00|560.1|559.5|561.3|560.7|561.5|560.9|560|559.4|399
1738156200000|2025-01-29 13:10:00|561.4|560.8|561|560.4|561.7|561.1|560.8|560.2|288
1738156500000|2025-01-29 13:15:00|561.1|560.5|561.8|561.2|562.1|561.5|560.8|560.2|213
1738156800000|2025-01-29 13:20:00|561.7|561.1|561.3|560.7|561.8|561.2|561.3|560.7|169
1738157100000|2025-01-29 13:25:00|561.2|560.6|560.3|559.7|561.2|560.6|560.1|559.5|148
1738157400000|2025-01-29 13:30:00|560.4|559.8|560.3|559.7|560.8|560.2|560.3|559.7|83
1738157700000|2025-01-29 13:35:00|560.2|559.6|559.8|559.2|560.3|559.7|559.5|558.9|110
1738158000000|2025-01-29 13:40:00|559.7|559.1|561.2|560.6|561.3|560.7|559.7|559.1|245
1738161000000|2025-01-29 14:30:00|561.8|561.2|562.3|561.7|563|562.4|560.3|559.7|1420
1738161300000|2025-01-29 14:35:00|562.2|561.6|561.4|560.8|562.6|562|560.9|560.3|975
1738161600000|2025-01-29 14:40:00|561.3|560.7|562.9|562.3|562.9|562.3|561.2|560.6|594
1738161900000|2025-01-29 14:45:00|563.1|562.5|562.2|561.6|563.4|562.8|562|561.4|786
1738162200000|2025-01-29 14:50:00|562.4|561.8|563.2|562.6|563.4|562.8|562|561.4|420
1738162500000|2025-01-29 14:55:00|563.3|562.7|563.9|563.3|563.9|563.3|562.7|562.1|480
1738162800000|2025-01-29 15:00:00|563.8|563.2|563.2|562.6|563.8|563.2|562.9|562.3|334
1738163100000|2025-01-29 15:05:00|563.1|562.5|565.6|565|565.6|565|563|562.4|1134
1738163400000|2025-01-29 15:10:00|565.5|564.9|566.5|565.9|566.8|566.2|565.4|564.8|910
1738163700000|2025-01-29 15:15:00|566.3|565.7|565.3|564.7|566.6|566|565.3|564.7|766
1738164000000|2025-01-29 15:20:00|565.4|564.8|564.8|564.2|565.8|565.2|564.3|563.7|718
1738164300000|2025-01-29 15:25:00|564.7|564.1|566.3|565.7|566.3|565.7|564.7|564.1|892
1738164600000|2025-01-29 15:30:00|566.2|565.6|567.3|566.7|567.8|567.2|566|565.4|749
1738164900000|2025-01-29 15:35:00|567.5|566.9|567.2|566.6|567.6|567|566.6|566|1701
1738165200000|2025-01-29 15:40:00|567.3|566.7|567.1|566.5|567.4|566.8|566.5|565.9|1539
1738165500000|2025-01-29 15:45:00|567|566.4|567.3|566.7|567.3|566.7|566.8|566.2|414
1738165800000|2025-01-29 15:50:00|567.1|566.5|567.8|567.2|568.5|567.9|566.8|566.2|844
1738166100000|2025-01-29 15:55:00|567.9|567.3|568.9|568.3|568.9|568.3|567.4|566.8|765
1738166400000|2025-01-29 16:00:00|568.8|568.2|568.6|568|569.3|568.7|568.1|567.5|940
1738166700000|2025-01-29 16:05:00|568.9|568.3|568.4|567.8|569.1|568.5|568.3|567.7|2079
1738167000000|2025-01-29 16:10:00|568.3|567.7|567.6|567|569.1|568.5|567.6|567|854
1738167300000|2025-01-29 16:15:00|567.9|567.3|568.8|568.2|568.8|568.2|567.7|567.1|1009
1738167600000|2025-01-29 16:20:00|568.6|568|568.7|568.1|568.8|568.2|568.2|567.6|398
1738167900000|2025-01-29 16:25:00|568.8|568.2|570.1|569.5|570.2|569.6|568.7|568.1|759
1738168200000|2025-01-29 16:30:00|570.3|569.7|570.3|569.7|571.3|570.7|569.8|569.2|1150
1738168500000|2025-01-29 16:35:00|570.2|569.6|570.3|569.7|570.8|570.2|570.1|569.5|464
1738168800000|2025-01-29 16:40:00|570.4|569.8|570.1|569.5|570.7|570.1|570.1|569.5|434
1738169100000|2025-01-29 16:45:00|569.9|569.3|569.4|568.8|570.6|570|569.4|568.8|591
1738169400000|2025-01-29 16:50:00|569.6|569|569.8|569.2|570.1|569.5|569.2|568.6|421
1738169700000|2025-01-29 16:55:00|569.7|569.1|570.1|569.5|570.4|569.8|569.7|569.1|331
1738170000000|2025-01-29 17:00:00|569.9|569.3|569.4|568.8|570.1|569.5|569.4|568.8|410
1738170300000|2025-01-29 17:05:00|569.2|568.6|567.1|566.5|569.3|568.7|566.9|566.3|749
1738170600000|2025-01-29 17:10:00|567.2|566.6|566.4|565.8|567.9|567.3|566.1|565.5|773
1738170900000|2025-01-29 17:15:00|566.6|566|567.4|566.8|568.1|567.5|566.6|566|477
1738171200000|2025-01-29 17:20:00|567.6|567|568.6|568|568.7|568.1|567.4|566.8|321
1738171500000|2025-01-29 17:25:00|568.7|568.1|568.3|567.7|568.9|568.3|568|567.4|366
1738171800000|2025-01-29 17:30:00|568.4|567.8|568.9|568.3|568.9|568.3|567.7|567.1|347
1738172100000|2025-01-29 17:35:00|568.6|568|568.8|568.2|568.9|568.3|568.4|567.8|253
1738172400000|2025-01-29 17:40:00|568.7|568.1|570|569.4|570|569.4|568.6|568|338
1738172700000|2025-01-29 17:45:00|570.1|569.5|570.4|569.8|570.7|570.1|570.1|569.5|358
1738173000000|2025-01-29 17:50:00|570.2|569.6|570.1|569.5|570.8|570.2|569.9|569.3|380
1738173300000|2025-01-29 17:55:00|570.2|569.6|570.9|570.3|571.2|570.6|570.2|569.6|223
1738173600000|2025-01-29 18:00:00|571.2|570.6|571.4|570.8|571.4|570.8|570.4|569.8|313
1738173900000|2025-01-29 18:05:00|571.2|570.6|570.9|570.3|571.7|571.1|570.9|570.3|466
1738174200000|2025-01-29 18:10:00|571.1|570.5|571.4|570.8|572.1|571.5|571.1|570.5|225
1738174500000|2025-01-29 18:15:00|571.6|571|571.9|571.3|571.9|571.3|571.4|570.8|214
1738174800000|2025-01-29 18:20:00|571.7|571.1|571.4|570.8|571.9|571.3|571.1|570.5|332
1738175100000|2025-01-29 18:25:00|571.5|570.9|571.5|570.9|571.9|571.3|571.4|570.8|900
1738175400000|2025-01-29 18:30:00|571.1|570.5|572.4|571.8|572.7|572.1|571.1|570.5|1416
1738175700000|2025-01-29 18:35:00|572.3|571.7|572.4|571.8|572.6|572|572|571.4|433
1738176000000|2025-01-29 18:40:00|572.3|571.7|572.4|571.8|572.5|571.9|572.1|571.5|312
1738176300000|2025-01-29 18:45:00|572.6|572|573|572.4|573.1|572.5|572.4|571.8|448
1738176600000|2025-01-29 18:50:00|573.1|572.5|573.2|572.6|573.4|572.8|573|572.4|377
1738176900000|2025-01-29 18:55:00|573.3|572.7|573.6|573|573.6|573|573.1|572.5|363
1738177200000|2025-01-29 19:00:00|573.7|573.1|573.4|572.8|574.4|573.8|573.3|572.7|932
1738177500000|2025-01-29 19:05:00|573.5|572.9|572.7|572.1|573.7|573.1|572.7|572.1|1496
1738177800000|2025-01-29 19:10:00|572.6|572|572.5|571.9|573.3|572.7|571.7|571.1|3792
1738178100000|2025-01-29 19:15:00|572.6|572|571|570.4|572.8|572.2|571|570.4|1831
1738198800000|2025-01-30 01:00:00|571.3|570.7|571.4|570.8|573.1|572.5|570.1|569.5|379
1738199100000|2025-01-30 01:05:00|571.3|570.7|571.7|571.1|572|571.4|571.3|570.7|68
1738199400000|2025-01-30 01:10:00|571.6|571|571.5|570.9|572|571.4|571.2|570.6|89
1738199700000|2025-01-30 01:15:00|571.3|570.7|571.4|570.8|571.4|570.8|570.9|570.3|20
1738200000000|2025-01-30 01:20:00|571.3|570.7|571.4|570.8|571.4|570.8|571.2|570.6|20
1738200300000|2025-01-30 01:25:00|571.5|570.9|571.4|570.8|571.7|571.1|571.3|570.7|35
1738200600000|2025-01-30 01:30:00|571.3|570.7|571.5|570.9|571.5|570.9|570.9|570.3|41
1738200900000|2025-01-30 01:35:00|571.6|571|571.3|570.7|571.6|571|571.2|570.6|17
1738201200000|2025-01-30 01:40:00|571.6|571|571.7|571.1|571.9|571.3|571.5|570.9|31
1738201500000|2025-01-30 01:45:00|571.8|571.2|571.4|570.8|571.8|571.2|571.3|570.7|23
1738201800000|2025-01-30 01:50:00|571.5|570.9|572.4|571.8|572.5|571.9|571.5|570.9|252
1738202100000|2025-01-30 01:55:00|572.5|571.9|572.6|572|572.6|572|572.3|571.7|14
1738202400000|2025-01-30 02:00:00|572.5|571.9|571.8|571.2|572.5|571.9|571.7|571.1|30
1738202700000|2025-01-30 02:05:00|571.9|571.3|571.3|570.7|571.9|571.3|571.3|570.7|20
1738203000000|2025-01-30 02:10:00|571.2|570.6|571.3|570.7|571.6|571|571.2|570.6|28
1738203300000|2025-01-30 02:15:00|571.4|570.8|571.3|570.7|571.7|571.1|571.3|570.7|27
1738203600000|2025-01-30 02:20:00|571.4|570.8|571.1|570.5|571.5|570.9|571.1|570.5|6
1738203900000|2025-01-30 02:25:00|571.2|570.6|571.3|570.7|571.4|570.8|571.1|570.5|16
1738204200000|2025-01-30 02:30:00|571.4|570.8|571.6|571|572|571.4|571.4|570.8|213
1738204500000|2025-01-30 02:35:00|571.8|571.2|571.9|571.3|572|571.4|571.8|571.2|17
1738204800000|2025-01-30 02:40:00|571.8|571.2|571.5|570.9|571.8|571.2|571.3|570.7|9
1738205100000|2025-01-30 02:45:00|571.3|570.7|571.5|570.9|571.6|571|571.3|570.7|6
1738205400000|2025-01-30 02:50:00|571.4|570.8|571.6|571|571.6|571|571.3|570.7|5
1738205700000|2025-01-30 02:55:00|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|8
1738206000000|2025-01-30 03:00:00|571.9|571.3|571.6|571|572|571.4|571.6|571|14
1738206300000|2025-01-30 03:05:00|571.8|571.2|571.6|571|571.8|571.2|571.6|571|8
1738206600000|2025-01-30 03:10:00|571.7|571.1|571.3|570.7|571.7|571.1|571.3|570.7|12
1738206900000|2025-01-30 03:15:00|571.5|570.9|571.6|571|571.6|571|571.5|570.9|6
1738207200000|2025-01-30 03:20:00|571.5|570.9|571.6|571|571.6|571|571.5|570.9|5
1738207500000|2025-01-30 03:25:00|571.8|571.2|571.7|571.1|571.8|571.2|571.7|571.1|5
1738207800000|2025-01-30 03:30:00|571.8|571.2|571.6|571|571.8|571.2|571.6|571|4
1738208100000|2025-01-30 03:35:00|571.5|570.9|571.6|571|571.6|571|571.3|570.7|7
1738208400000|2025-01-30 03:40:00|571.5|570.9|571.3|570.7|571.6|571|571.3|570.7|0
1738208700000|2025-01-30 03:45:00|||||||||4
1738209000000|2025-01-30 03:50:00|571.5|570.9|571.3|570.7|571.5|570.9|571.3|570.7|11
1738209300000|2025-01-30 03:55:00|||||||||1
1738209600000|2025-01-30 04:00:00|571.1|570.5|571.3|570.7|571.3|570.7|571.1|570.5|8
1738209900000|2025-01-30 04:05:00|571.1|570.5|571.3|570.7|571.3|570.7|571|570.4|2
1738210200000|2025-01-30 04:10:00|571.1|570.5|571|570.4|571.1|570.5|571|570.4|6
1738210500000|2025-01-30 04:15:00|571.1|570.5|570.8|570.2|571.1|570.5|570.8|570.2|6
1738210800000|2025-01-30 04:20:00|570.9|570.3|570.8|570.2|571.1|570.5|570.8|570.2|25
1738211100000|2025-01-30 04:25:00|570.9|570.3|571|570.4|571|570.4|570.8|570.2|30
1738211400000|2025-01-30 04:30:00|570.9|570.3|571.1|570.5|571.1|570.5|570.9|570.3|2
1738211700000|2025-01-30 04:35:00|571|570.4|570.9|570.3|571|570.4|570.9|570.3|5
1738212000000|2025-01-30 04:40:00|570.8|570.2|570.6|570|570.8|570.2|570.5|569.9|89
1738212300000|2025-01-30 04:45:00|570.7|570.1|570.8|570.2|570.9|570.3|570.7|570.1|16
1738212600000|2025-01-30 04:50:00|570.9|570.3|570.9|570.3|570.9|570.3|570.7|570.1|45
1738212900000|2025-01-30 04:55:00|570.8|570.2|570.8|570.2|570.9|570.3|570.8|570.2|31
1738213200000|2025-01-30 05:00:00|570.9|570.3|571|570.4|571.1|570.5|570.9|570.3|28
1738213500000|2025-01-30 05:05:00|570.9|570.3|571|570.4|571.1|570.5|570.9|570.3|3
1738213800000|2025-01-30 05:10:00|570.9|570.3|570.9|570.3|570.9|570.3|570.7|570.1|18
1738214100000|2025-01-30 05:15:00|570.6|570|570.4|569.8|570.7|570.1|570.3|569.7|64
1738214400000|2025-01-30 05:20:00|570.5|569.9|570.4|569.8|570.6|570|570.4|569.8|18
1738214700000|2025-01-30 05:25:00|570.6|570|570.8|570.2|570.9|570.3|570.6|570|11
1738215000000|2025-01-30 05:30:00|570.7|570.1|570.7|570.1|570.7|570.1|570.6|570|8
1738215300000|2025-01-30 05:35:00|570.6|570|570.9|570.3|570.9|570.3|570.6|570|7
1738215600000|2025-01-30 05:40:00|571|570.4|570.9|570.3|571.1|570.5|570.9|570.3|44
1738215900000|2025-01-30 05:45:00|570.7|570.1|570.7|570.1|570.7|570.1|570.7|570.1|7
1738216200000|2025-01-30 05:50:00|570.6|570|570.6|570|570.7|570.1|570.6|570|4
1738216500000|2025-01-30 05:55:00|570.4|569.8|570.2|569.6|570.4|569.8|570.2|569.6|24
1738216800000|2025-01-30 06:00:00|570.1|569.5|570.2|569.6|570.2|569.6|570|569.4|39
1738217100000|2025-01-30 06:05:00|570.4|569.8|570|569.4|570.4|569.8|570|569.4|20
1738217400000|2025-01-30 06:10:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|24
1738217700000|2025-01-30 06:15:00|570|569.4|570|569.4|570|569.4|570|569.4|3
1738218000000|2025-01-30 06:20:00|569.6|569|569.8|569.2|569.9|569.3|569.6|569|52
1738218300000|2025-01-30 06:25:00|569.7|569.1|569.8|569.2|569.8|569.2|569.5|568.9|41
1738218600000|2025-01-30 06:30:00|569.9|569.3|570|569.4|570.1|569.5|569.9|569.3|29
1738218900000|2025-01-30 06:35:00|569.9|569.3|569.9|569.3|570|569.4|569.9|569.3|10
1738219200000|2025-01-30 06:40:00|569.8|569.2|570.1|569.5|570.1|569.5|569.8|569.2|25
1738219500000|2025-01-30 06:45:00|570|569.4|570.1|569.5|570.1|569.5|570|569.4|10
1738219800000|2025-01-30 06:50:00|570.2|569.6|570.1|569.5|570.2|569.6|570.1|569.5|14
1738220100000|2025-01-30 06:55:00|570.2|569.6|570.2|569.6|570.2|569.6|570.1|569.5|1
1738220400000|2025-01-30 07:00:00|570.4|569.8|570.2|569.6|570.4|569.8|570|569.4|25
1738220700000|2025-01-30 07:05:00|570.3|569.7|570.4|569.8|570.5|569.9|570.1|569.5|3
1738221000000|2025-01-30 07:10:00|570.5|569.9|570.5|569.9|570.5|569.9|570.4|569.8|52
1738221300000|2025-01-30 07:15:00|570.4|569.8|570.4|569.8|570.5|569.9|570.4|569.8|3
1738221600000|2025-01-30 07:20:00|570.5|569.9|570.6|570|570.6|570|570.5|569.9|7
1738221900000|2025-01-30 07:25:00|570.5|569.9|570.6|570|570.8|570.2|570.5|569.9|3
1738222200000|2025-01-30 07:30:00|570.5|569.9|570.7|570.1|570.7|570.1|570.4|569.8|15
1738222500000|2025-01-30 07:35:00|570.6|570|570.6|570|570.9|570.3|570.4|569.8|49
1738222800000|2025-01-30 07:40:00|||||||||1
1738223100000|2025-01-30 07:45:00|570.7|570.1|570.6|570|570.9|570.3|570.5|569.9|35
1738223400000|2025-01-30 07:50:00|570.7|570.1|570.8|570.2|570.8|570.2|570.6|570|12
1738223700000|2025-01-30 07:55:00|570.7|570.1|570.9|570.3|570.9|570.3|570.7|570.1|10
1738224000000|2025-01-30 08:00:00|571.1|570.5|570.6|570|571.1|570.5|570.4|569.8|116
1738224300000|2025-01-30 08:05:00|570.5|569.9|570.6|570|570.6|570|570.4|569.8|57
1738224600000|2025-01-30 08:10:00|||||||||19
1738224900000|2025-01-30 08:15:00|570.7|570.1|571.9|571.3|571.9|571.3|570.7|570.1|39
1738225200000|2025-01-30 08:20:00|572.1|571.5|572.4|571.8|572.4|571.8|571.9|571.3|121
1738225500000|2025-01-30 08:25:00|572.1|571.5|572.8|572.2|572.9|572.3|572.1|571.5|304
1738225800000|2025-01-30 08:30:00|572.7|572.1|572.9|572.3|573.2|572.6|572.6|572|63
1738226100000|2025-01-30 08:35:00|572.8|572.2|573.7|573.1|573.9|573.3|572.7|572.1|106
1738226400000|2025-01-30 08:40:00|573.6|573|573.9|573.3|574.2|573.6|573.6|573|282
1738226700000|2025-01-30 08:45:00|573.7|573.1|573.5|572.9|573.8|573.2|573.4|572.8|61
1738227000000|2025-01-30 08:50:00|573.4|572.8|573.2|572.6|573.5|572.9|572.7|572.1|228
1738227300000|2025-01-30 08:55:00|573.3|572.7|573.4|572.8|573.4|572.8|572.9|572.3|16
1738227600000|2025-01-30 09:00:00|573.3|572.7|572.3|571.7|573.4|572.8|572.3|571.7|105
1738227900000|2025-01-30 09:05:00|572.4|571.8|571.7|571.1|572.4|571.8|571.6|571|190
1738228200000|2025-01-30 09:10:00|571.8|571.2|572.1|571.5|572.1|571.5|571.5|570.9|30
1738228500000|2025-01-30 09:15:00|572|571.4|571.7|571.1|572|571.4|571.5|570.9|25
1738228800000|2025-01-30 09:20:00|571.6|571|570.9|570.3|571.6|571|570.9|570.3|88
1738229100000|2025-01-30 09:25:00|571|570.4|571.5|570.9|571.7|571.1|570.9|570.3|25
1738229400000|2025-01-30 09:30:00|571.6|571|571.5|570.9|571.6|571|571.5|570.9|8
1738229700000|2025-01-30 09:35:00|571.6|571|572|571.4|572|571.4|571.6|571|73
1738230000000|2025-01-30 09:40:00|571.9|571.3|572.1|571.5|572.2|571.6|571.9|571.3|58
1738230300000|2025-01-30 09:45:00|572.2|571.6|569.9|569.3|572.2|571.6|569.8|569.2|270
1738230600000|2025-01-30 09:50:00|569.6|569|570|569.4|570.3|569.7|569.6|569|155
1738230900000|2025-01-30 09:55:00|570.1|569.5|570.4|569.8|570.4|569.8|570|569.4|53
1738231200000|2025-01-30 10:00:00|570.3|569.7|570.1|569.5|570.4|569.8|570.1|569.5|17
1738231500000|2025-01-30 10:05:00|570.2|569.6|569.5|568.9|570.4|569.8|569.3|568.7|70
1738231800000|2025-01-30 10:10:00|569.4|568.8|569.6|569|569.6|569|569.2|568.6|35
1738232100000|2025-01-30 10:15:00|569.4|568.8|570.1|569.5|570.1|569.5|569.4|568.8|40
1738232400000|2025-01-30 10:20:00|570|569.4|570.3|569.7|570.6|570|570|569.4|109
1738232700000|2025-01-30 10:25:00|570.2|569.6|570.1|569.5|570.5|569.9|570|569.4|33
1738233000000|2025-01-30 10:30:00|570.3|569.7|570.9|570.3|570.9|570.3|570.1|569.5|123
1738233300000|2025-01-30 10:35:00|571|570.4|570.7|570.1|571.1|570.5|570.4|569.8|42
1738233600000|2025-01-30 10:40:00|570.6|570|570.5|569.9|570.8|570.2|570.5|569.9|7
1738233900000|2025-01-30 10:45:00|570.4|569.8|570.4|569.8|570.5|569.9|570.4|569.8|6
1738234200000|2025-01-30 10:50:00|570.5|569.9|571.4|570.8|571.4|570.8|570.4|569.8|16
1738234500000|2025-01-30 10:55:00|571.5|570.9|571.1|570.5|571.5|570.9|570.9|570.3|165
1738234800000|2025-01-30 11:00:00|571|570.4|571.2|570.6|571.4|570.8|571|570.4|24
1738235100000|2025-01-30 11:05:00|571.1|570.5|572|571.4|572.1|571.5|571.1|570.5|47
1738235400000|2025-01-30 11:10:00|571.9|571.3|572.1|571.5|572.3|571.7|571.6|571|85
1738235700000|2025-01-30 11:15:00|572.2|571.6|572.7|572.1|573.4|572.8|572.2|571.6|198
1738236000000|2025-01-30 11:20:00|572.6|572|572.9|572.3|573|572.4|572.4|571.8|65
1738236300000|2025-01-30 11:25:00|573|572.4|573.4|572.8|573.5|572.9|573|572.4|45
1738236600000|2025-01-30 11:30:00|573.2|572.6|573.1|572.5|573.6|573|572.9|572.3|96
1738236900000|2025-01-30 11:35:00|573.2|572.6|573.6|573|573.6|573|572.9|572.3|163
1738237200000|2025-01-30 11:40:00|573.5|572.9|573.9|573.3|574.2|573.6|573.4|572.8|267
1738237500000|2025-01-30 11:45:00|574.1|573.5|574.2|573.6|574.2|573.6|573.9|573.3|294
1738237800000|2025-01-30 11:50:00|574.1|573.5|573.8|573.2|574.2|573.6|573.7|573.1|112
1738238100000|2025-01-30 11:55:00|573.7|573.1|574|573.4|574.3|573.7|573.7|573.1|110
1738238400000|2025-01-30 12:00:00|574.1|573.5|573.1|572.5|574.2|573.6|573.1|572.5|101
1738238700000|2025-01-30 12:05:00|572.9|572.3|572.1|571.5|572.9|572.3|571.5|570.9|323
1738239000000|2025-01-30 12:10:00|571.9|571.3|571.9|571.3|572.4|571.8|571.9|571.3|87
1738239300000|2025-01-30 12:15:00|572|571.4|572.5|571.9|573.3|572.7|572|571.4|288
1738239600000|2025-01-30 12:20:00|572.6|572|572.6|572|573|572.4|572.5|571.9|150
1738239900000|2025-01-30 12:25:00|572.7|572.1|572.9|572.3|573.1|572.5|572.6|572|60
1738240200000|2025-01-30 12:30:00|572.7|572.1|572.9|572.3|573.4|572.8|572.7|572.1|54
1738240500000|2025-01-30 12:35:00|573|572.4|572.8|572.2|573.2|572.6|572.5|571.9|28
1738240800000|2025-01-30 12:40:00|572.7|572.1|572.5|571.9|572.9|572.3|572.3|571.7|82
1738241100000|2025-01-30 12:45:00|572.6|572|572.6|572|573|572.4|572.4|571.8|84
1738241400000|2025-01-30 12:50:00|572.5|571.9|572.7|572.1|572.7|572.1|572.3|571.7|47
1738241700000|2025-01-30 12:55:00|572.6|572|572.8|572.2|573|572.4|572.4|571.8|82
1738242000000|2025-01-30 13:00:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|41
1738242300000|2025-01-30 13:05:00|573|572.4|572.8|572.2|573.1|572.5|572.6|572|86
1738242600000|2025-01-30 13:10:00|572.9|572.3|573.1|572.5|573.2|572.6|572.6|572|122
1738242900000|2025-01-30 13:15:00|573.3|572.7|573|572.4|573.5|572.9|572.8|572.2|152
1738243200000|2025-01-30 13:20:00|572.9|572.3|572.1|571.5|573.2|572.6|572.1|571.5|306
1738243500000|2025-01-30 13:25:00|571.9|571.3|572.2|571.6|572.2|571.6|571.6|571|189
1738243800000|2025-01-30 13:30:00|572.3|571.7|572.3|571.7|572.3|571.7|571.6|571|208
1738244100000|2025-01-30 13:35:00|572.1|571.5|572.6|572|572.6|572|571.6|571|137
1738244400000|2025-01-30 13:40:00|572.7|572.1|573.4|572.8|573.5|572.9|572.6|572|418
1738247400000|2025-01-30 14:30:00|573.3|572.7|575.3|574.7|576|575.4|572.6|572|1739
1738247700000|2025-01-30 14:35:00|575.1|574.5|575.6|575|575.8|575.2|574.6|574|732
1738248000000|2025-01-30 14:40:00|575.8|575.2|574|573.4|575.8|575.2|573.5|572.9|1285
1738248300000|2025-01-30 14:45:00|573.9|573.3|572.9|572.3|574.7|574.1|572.7|572.1|824
1738248600000|2025-01-30 14:50:00|572.8|572.2|573.5|572.9|573.8|573.2|571.3|570.7|1227
1738248900000|2025-01-30 14:55:00|573.4|572.8|574.3|573.7|575.1|574.5|573.4|572.8|884
1738249200000|2025-01-30 15:00:00|574.2|573.6|572.5|571.9|574.5|573.9|572.3|571.7|1094
1738249500000|2025-01-30 15:05:00|572.6|572|571.5|570.9|572.6|572|571.1|570.5|710
1738249800000|2025-01-30 15:10:00|571.6|571|572.8|572.2|572.8|572.2|571.3|570.7|557
1738250100000|2025-01-30 15:15:00|573|572.4|573.8|573.2|573.8|573.2|572.8|572.2|224
1738250400000|2025-01-30 15:20:00|573.5|572.9|574|573.4|574|573.4|573|572.4|534
1738250700000|2025-01-30 15:25:00|574.2|573.6|574|573.4|574.5|573.9|573.8|573.2|304
1738251000000|2025-01-30 15:30:00|573.9|573.3|574.4|573.8|574.5|573.9|573.3|572.7|295
1738251300000|2025-01-30 15:35:00|574.5|573.9|574.5|573.9|574.8|574.2|574|573.4|1521
1738251600000|2025-01-30 15:40:00|574.4|573.8|576|575.4|576|575.4|574.1|573.5|493
1738251900000|2025-01-30 15:45:00|575.9|575.3|576.1|575.5|576.5|575.9|575.5|574.9|850
1738252200000|2025-01-30 15:50:00|575.9|575.3|576.5|575.9|576.8|576.2|575.6|575|617
1738252500000|2025-01-30 15:55:00|576.4|575.8|575.9|575.3|576.6|576|575.4|574.8|530
1738252800000|2025-01-30 16:00:00|576|575.4|577.6|577|577.8|577.2|575.9|575.3|290
1738253100000|2025-01-30 16:05:00|577.4|576.8|577.5|576.9|577.5|576.9|576.8|576.2|759
1738253400000|2025-01-30 16:10:00|577.6|577|578.2|577.6|578.2|577.6|577.4|576.8|1540
1738253700000|2025-01-30 16:15:00|578.4|577.8|578.9|578.3|579|578.4|577.9|577.3|389
1738254000000|2025-01-30 16:20:00|578.8|578.2|578.2|577.6|578.8|578.2|577.8|577.2|712
1738254300000|2025-01-30 16:25:00|578.4|577.8|578.4|577.8|578.4|577.8|577.9|577.3|345
1738254600000|2025-01-30 16:30:00|578.3|577.7|578.3|577.7|578.4|577.8|577.7|577.1|810
1738254900000|2025-01-30 16:35:00|578.2|577.6|579.2|578.6|579.2|578.6|578.2|577.6|769
1738255200000|2025-01-30 16:40:00|579.1|578.5|578.7|578.1|579.5|578.9|578.6|578|726
1738255500000|2025-01-30 16:45:00|578.8|578.2|577.5|576.9|579|578.4|577.2|576.6|455
1738255800000|2025-01-30 16:50:00|577.7|577.1|577|576.4|578|577.4|576.5|575.9|568
1738256100000|2025-01-30 16:55:00|577.1|576.5|577.2|576.6|577.6|577|577|576.4|279
1738256400000|2025-01-30 17:00:00|577.3|576.7|576.5|575.9|577.3|576.7|575.9|575.3|824
1738256700000|2025-01-30 17:05:00|576.4|575.8|576.5|575.9|577|576.4|576.2|575.6|588
1738257000000|2025-01-30 17:10:00|576.6|576|576.6|576|576.7|576.1|575.8|575.2|631
1738257300000|2025-01-30 17:15:00|576.4|575.8|576.1|575.5|576.6|576|575.9|575.3|484
1738257600000|2025-01-30 17:20:00|575.8|575.2|574.6|574|576.1|575.5|574.4|573.8|443
1738257900000|2025-01-30 17:25:00|574.7|574.1|575.7|575.1|575.8|575.2|574.6|574|297
1738258200000|2025-01-30 17:30:00|575.8|575.2|576.6|576|576.8|576.2|575.8|575.2|337
1738258500000|2025-01-30 17:35:00|576.8|576.2|578.3|577.7|578.3|577.7|576.6|576|827
1738258800000|2025-01-30 17:40:00|578.4|577.8|578.6|578|578.8|578.2|578.1|577.5|564
1738259100000|2025-01-30 17:45:00|578.8|578.2|578.7|578.1|579|578.4|578.4|577.8|1130
1738259400000|2025-01-30 17:50:00|578.8|578.2|578.1|577.5|578.8|578.2|578|577.4|597
1738259700000|2025-01-30 17:55:00|578|577.4|576.8|576.2|578.2|577.6|576.7|576.1|528
1738260000000|2025-01-30 18:00:00|576.7|576.1|577.5|576.9|578.1|577.5|576.5|575.9|803
1738260300000|2025-01-30 18:05:00|577.6|577|577.1|576.5|577.8|577.2|577.1|576.5|590
1738260600000|2025-01-30 18:10:00|577.2|576.6|577.7|577.1|577.7|577.1|577|576.4|228
1738260900000|2025-01-30 18:15:00|577.6|577|577.3|576.7|577.7|577.1|576.7|576.1|850
1738261200000|2025-01-30 18:20:00|577.1|576.5|577.1|576.5|577.3|576.7|576.8|576.2|306
1738261500000|2025-01-30 18:25:00|576.9|576.3|577.9|577.3|577.9|577.3|576.9|576.3|281
1738261800000|2025-01-30 18:30:00|577.8|577.2|577.4|576.8|577.9|577.3|577.3|576.7|1295
1738262100000|2025-01-30 18:35:00|577.5|576.9|576.5|575.9|577.5|576.9|576.4|575.8|330
1738262400000|2025-01-30 18:40:00|576.4|575.8|575.3|574.7|576.5|575.9|575.3|574.7|583
1738262700000|2025-01-30 18:45:00|575.4|574.8|576|575.4|576|575.4|575|574.4|393
1738263000000|2025-01-30 18:50:00|575.8|575.2|575.5|574.9|576|575.4|575.3|574.7|247
1738263300000|2025-01-30 18:55:00|575.4|574.8|576|575.4|576|575.4|575|574.4|209
1738263600000|2025-01-30 19:00:00|575.9|575.3|576.8|576.2|577|576.4|575.9|575.3|378
1738263900000|2025-01-30 19:05:00|576.5|575.9|575.7|575.1|576.5|575.9|575.7|575.1|616
1738264200000|2025-01-30 19:10:00|575.9|575.3|575.7|575.1|576.2|575.6|575.6|575|1911
1738264500000|2025-01-30 19:15:00|575.9|575.3|575.6|575|576|575.4|575.2|574.6|1102
1738285200000|2025-01-31 01:00:00|574.9|574.3|573.6|573|575.1|574.5|572.6|572|507
1738285500000|2025-01-31 01:05:00|573.7|573.1|574.8|574.2|574.9|574.3|573.5|572.9|155
1738285800000|2025-01-31 01:10:00|574.7|574.1|573.6|573|575.1|574.5|573.3|572.7|135
1738286100000|2025-01-31 01:15:00|573.8|573.2|573.3|572.7|573.9|573.3|573.1|572.5|96
1738286400000|2025-01-31 01:20:00|573.2|572.6|573.2|572.6|573.3|572.7|573|572.4|45
1738286700000|2025-01-31 01:25:00|573.1|572.5|573.2|572.6|573.5|572.9|573|572.4|20
1738287000000|2025-01-31 01:30:00|573.1|572.5|574.4|573.8|574.4|573.8|573.1|572.5|432
1738287300000|2025-01-31 01:35:00|574.3|573.7|574.2|573.6|574.3|573.7|573.5|572.9|43
1738287600000|2025-01-31 01:40:00|574.1|573.5|573.5|572.9|574.2|573.6|573.5|572.9|15
1738287900000|2025-01-31 01:45:00|573.4|572.8|573.7|573.1|573.7|573.1|573.3|572.7|15
1738288200000|2025-01-31 01:50:00|573.6|573|572.3|571.7|573.6|573|572.2|571.6|60
1738288500000|2025-01-31 01:55:00|572.2|571.6|571.8|571.2|572.4|571.8|571.7|571.1|95
1738288800000|2025-01-31 02:00:00|571.6|571|571.6|571|571.8|571.2|571.3|570.7|160
1738289100000|2025-01-31 02:05:00|571.5|570.9|571.4|570.8|571.6|571|571.2|570.6|128
1738289400000|2025-01-31 02:10:00|571.5|570.9|571.1|570.5|571.6|571|570.9|570.3|78
1738289700000|2025-01-31 02:15:00|571|570.4|571.7|571.1|571.7|571.1|570.6|570|71
1738290000000|2025-01-31 02:20:00|571.6|571|571.7|571.1|571.7|571.1|571.4|570.8|11
1738290300000|2025-01-31 02:25:00|571.6|571|571.6|571|571.6|571|571.4|570.8|47
1738290600000|2025-01-31 02:30:00|571.7|571.1|571.4|570.8|571.9|571.3|571.4|570.8|21
1738290900000|2025-01-31 02:35:00|571.5|570.9|571.9|571.3|571.9|571.3|571.5|570.9|14
1738291200000|2025-01-31 02:40:00|572|571.4|571.9|571.3|572|571.4|571.6|571|65
1738291500000|2025-01-31 02:45:00|571.8|571.2|571.6|571|571.8|571.2|571.6|571|7
1738291800000|2025-01-31 02:50:00|571.7|571.1|571.6|571|571.7|571.1|571.1|570.5|204
1738292100000|2025-01-31 02:55:00|571.4|570.8|571.4|570.8|571.6|571|571.4|570.8|3
1738292400000|2025-01-31 03:00:00|571.2|570.6|571.1|570.5|571.4|570.8|571|570.4|33
1738292700000|2025-01-31 03:05:00|571|570.4|570.8|570.2|571.1|570.5|570.7|570.1|84
1738293000000|2025-01-31 03:10:00|570.7|570.1|570.7|570.1|570.9|570.3|570.7|570.1|58
1738293300000|2025-01-31 03:15:00|570.9|570.3|570.9|570.3|571|570.4|570.7|570.1|28
1738293600000|2025-01-31 03:20:00|570.7|570.1|570.7|570.1|570.7|570.1|570.7|570.1|10
1738293900000|2025-01-31 03:25:00|570.5|569.9|570.9|570.3|570.9|570.3|570.5|569.9|56
1738294200000|2025-01-31 03:30:00|570.8|570.2|570.9|570.3|570.9|570.3|570.8|570.2|16
1738294500000|2025-01-31 03:35:00|571|570.4|571.4|570.8|571.4|570.8|570.9|570.3|32
1738294800000|2025-01-31 03:40:00|571.5|570.9|571.4|570.8|571.6|571|571.2|570.6|37
1738295100000|2025-01-31 03:45:00|571.2|570.6|571.1|570.5|571.2|570.6|571|570.4|17
1738295400000|2025-01-31 03:50:00|571|570.4|571.2|570.6|571.2|570.6|571|570.4|4
1738295700000|2025-01-31 03:55:00|571|570.4|571.2|570.6|571.2|570.6|571|570.4|1
1738296000000|2025-01-31 04:00:00|571.1|570.5|571.2|570.6|571.4|570.8|571.1|570.5|19
1738296300000|2025-01-31 04:05:00|571.3|570.7|571.4|570.8|571.4|570.8|571.2|570.6|20
1738296900000|2025-01-31 04:15:00|||||||||48
1738297200000|2025-01-31 04:20:00|571.5|570.9|571.6|571|571.6|571|571.5|570.9|13
1738297500000|2025-01-31 04:25:00|571.5|570.9|571.5|570.9|571.5|570.9|571.4|570.8|0
1738297800000|2025-01-31 04:30:00|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|7
1738298100000|2025-01-31 04:35:00|||||||||1
1738298400000|2025-01-31 04:40:00|||||||||6
1738298700000|2025-01-31 04:45:00|571.7|571.1|571.5|570.9|571.7|571.1|571.5|570.9|71
1738299000000|2025-01-31 04:50:00|571.6|571|571.9|571.3|571.9|571.3|571.5|570.9|20
1738299300000|2025-01-31 04:55:00|571.8|571.2|571.8|571.2|571.8|571.2|571.7|571.1|10
1738299600000|2025-01-31 05:00:00|571.7|571.1|571.9|571.3|571.9|571.3|571.7|571.1|12
1738299900000|2025-01-31 05:05:00|571.8|571.2|571.6|571|572|571.4|571.6|571|9
1738300200000|2025-01-31 05:10:00|571.5|570.9|571.4|570.8|571.5|570.9|571.4|570.8|1
1738300500000|2025-01-31 05:15:00|571.3|570.7|571.3|570.7|571.3|570.7|571.2|570.6|32
1738300800000|2025-01-31 05:20:00|571.2|570.6|571.1|570.5|571.3|570.7|570.9|570.3|30
1738301100000|2025-01-31 05:25:00|571|570.4|570.9|570.3|571|570.4|570.8|570.2|21
1738301400000|2025-01-31 05:30:00|570.8|570.2|570.9|570.3|570.9|570.3|570.4|569.8|99
1738301700000|2025-01-31 05:35:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|21
1738302000000|2025-01-31 05:40:00|570.9|570.3|571|570.4|571|570.4|570.9|570.3|1
1738302300000|2025-01-31 05:45:00|571.1|570.5|571|570.4|571.1|570.5|570.9|570.3|0
1738302600000|2025-01-31 05:50:00|571.1|570.5|571.3|570.7|571.4|570.8|571.1|570.5|6
1738302900000|2025-01-31 05:55:00|571.2|570.6|571.4|570.8|571.6|571|571.2|570.6|7
1738303200000|2025-01-31 06:00:00|571.5|570.9|571.8|571.2|571.8|571.2|571.4|570.8|73
1738303500000|2025-01-31 06:05:00|571.9|571.3|571.8|571.2|571.9|571.3|571.6|571|52
1738303800000|2025-01-31 06:10:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|10
1738304100000|2025-01-31 06:15:00|571.9|571.3|571.8|571.2|571.9|571.3|571.6|571|3
1738304400000|2025-01-31 06:20:00|571.7|571.1|571.4|570.8|571.8|571.2|571.4|570.8|5
1738304700000|2025-01-31 06:25:00|571.5|570.9|571.6|571|571.6|571|571.2|570.6|11
1738305000000|2025-01-31 06:30:00|571.7|571.1|571.5|570.9|571.9|571.3|571.5|570.9|56
1738305300000|2025-01-31 06:35:00|571.6|571|571.4|570.8|571.7|571.1|571.3|570.7|120
1738305600000|2025-01-31 06:40:00|571.5|570.9|571.6|571|571.6|571|571.5|570.9|8
1738305900000|2025-01-31 06:45:00|571.7|571.1|571.6|571|571.7|571.1|571.6|571|23
1738306200000|2025-01-31 06:50:00|571.5|570.9|571.6|571|571.6|571|571.4|570.8|9
1738306500000|2025-01-31 06:55:00|571.5|570.9|571.9|571.3|571.9|571.3|571.4|570.8|35
1738306800000|2025-01-31 07:00:00|571.8|571.2|572.4|571.8|572.4|571.8|571.8|571.2|75
1738307100000|2025-01-31 07:05:00|572.3|571.7|572.7|572.1|572.7|572.1|572.3|571.7|58
1738307400000|2025-01-31 07:10:00|572.9|572.3|572.8|572.2|572.9|572.3|572.6|572|24
1738307700000|2025-01-31 07:15:00|572.7|572.1|572.3|571.7|572.8|572.2|572.3|571.7|26
1738308000000|2025-01-31 07:20:00|572.4|571.8|572.3|571.7|572.7|572.1|572.3|571.7|66
1738308300000|2025-01-31 07:25:00|572.4|571.8|572.2|571.6|572.4|571.8|572.2|571.6|43
1738308600000|2025-01-31 07:30:00|572|571.4|571.9|571.3|572|571.4|571.9|571.3|39
1738308900000|2025-01-31 07:35:00|571.8|571.2|571.9|571.3|571.9|571.3|571.7|571.1|40
1738309200000|2025-01-31 07:40:00|571.8|571.2|572.2|571.6|572.2|571.6|571.8|571.2|17
1738309500000|2025-01-31 07:45:00|572.3|571.7|572.5|571.9|572.7|572.1|572.3|571.7|84
1738309800000|2025-01-31 07:50:00|572.6|572|572.4|571.8|572.6|572|572.2|571.6|9
1738310100000|2025-01-31 07:55:00|572.3|571.7|572.4|571.8|572.4|571.8|572.2|571.6|50
1738310400000|2025-01-31 08:00:00|572.5|571.9|572.4|571.8|572.7|572.1|572.4|571.8|38
1738310700000|2025-01-31 08:05:00|572.3|571.7|571.9|571.3|572.3|571.7|571.5|570.9|94
1738311000000|2025-01-31 08:10:00|571.8|571.2|572.1|571.5|572.2|571.6|571.8|571.2|28
1738311300000|2025-01-31 08:15:00|571.9|571.3|572|571.4|572|571.4|571.7|571.1|13
1738311600000|2025-01-31 08:20:00|571.9|571.3|571.9|571.3|572.1|571.5|571.8|571.2|31
1738311900000|2025-01-31 08:25:00|572|571.4|571.9|571.3|572.1|571.5|571.9|571.3|11
1738312200000|2025-01-31 08:30:00|572|571.4|571.7|571.1|572|571.4|571.4|570.8|19
1738312500000|2025-01-31 08:35:00|571.6|571|571.5|570.9|571.7|571.1|571.4|570.8|15
1738312800000|2025-01-31 08:40:00|571.4|570.8|571.4|570.8|571.5|570.9|571.2|570.6|33
1738313100000|2025-01-31 08:45:00|571.3|570.7|571.4|570.8|571.4|570.8|571.1|570.5|100
1738313400000|2025-01-31 08:50:00|571.5|570.9|571.8|571.2|571.8|571.2|571.5|570.9|19
1738313700000|2025-01-31 08:55:00|571.7|571.1|572.2|571.6|572.2|571.6|571.7|571.1|58
1738314000000|2025-01-31 09:00:00|572.4|571.8|571.3|570.7|572.4|571.8|571.3|570.7|51
1738314300000|2025-01-31 09:05:00|571.4|570.8|570.8|570.2|571.4|570.8|570.7|570.1|35
1738314600000|2025-01-31 09:10:00|570.9|570.3|571|570.4|571.3|570.7|570.9|570.3|35
1738314900000|2025-01-31 09:15:00|570.9|570.3|570|569.4|570.9|570.3|569.9|569.3|87
1738315200000|2025-01-31 09:20:00|569.9|569.3|569.8|569.2|570.1|569.5|569.7|569.1|31
1738315500000|2025-01-31 09:25:00|569.9|569.3|569.5|568.9|569.9|569.3|569.4|568.8|159
1738315800000|2025-01-31 09:30:00|569.6|569|570|569.4|570|569.4|569.5|568.9|48
1738316100000|2025-01-31 09:35:00|570.1|569.5|569.9|569.3|570.2|569.6|569.8|569.2|17
1738316400000|2025-01-31 09:40:00|569.8|569.2|569.4|568.8|569.9|569.3|569.4|568.8|110
1738316700000|2025-01-31 09:45:00|569.5|568.9|568.6|568|569.7|569.1|568.5|567.9|185
1738317000000|2025-01-31 09:50:00|568.7|568.1|569.2|568.6|569.2|568.6|568.4|567.8|125
1738317300000|2025-01-31 09:55:00|569.1|568.5|568.9|568.3|569.2|568.6|568.9|568.3|61
1738317600000|2025-01-31 10:00:00|569|568.4|569.4|568.8|569.4|568.8|568.9|568.3|71
1738317900000|2025-01-31 10:05:00|569.2|568.6|568.1|567.5|569.2|568.6|567.9|567.3|137
1738318200000|2025-01-31 10:10:00|567.9|567.3|568.2|567.6|568.2|567.6|567.9|567.3|66
1738318500000|2025-01-31 10:15:00|568.3|567.7|568|567.4|568.6|568|567.9|567.3|39
1738318800000|2025-01-31 10:20:00|568.1|567.5|567.4|566.8|568.1|567.5|567.2|566.6|46
1738319100000|2025-01-31 10:25:00|567.5|566.9|568.3|567.7|568.6|568|567.5|566.9|183
1738319400000|2025-01-31 10:30:00|568.2|567.6|568.5|567.9|568.6|568|568.1|567.5|14
1738319700000|2025-01-31 10:35:00|568.4|567.8|568.2|567.6|568.5|567.9|568.2|567.6|26
1738320000000|2025-01-31 10:40:00|568.1|567.5|568.2|567.6|568.2|567.6|568.1|567.5|22
1738320300000|2025-01-31 10:45:00|568.1|567.5|567.5|566.9|568.2|567.6|567.5|566.9|33
1738320600000|2025-01-31 10:50:00|567.6|567|567.1|566.5|567.6|567|567.1|566.5|42
1738320900000|2025-01-31 10:55:00|567|566.4|566.8|566.2|567.2|566.6|566.7|566.1|102
1738321200000|2025-01-31 11:00:00|566.9|566.3|566.8|566.2|567|566.4|566.8|566.2|35
1738321500000|2025-01-31 11:05:00|566.9|566.3|567.7|567.1|567.7|567.1|566.7|566.1|132
1738321800000|2025-01-31 11:10:00|567.6|567|567.6|567|567.8|567.2|567.3|566.7|177
1738322100000|2025-01-31 11:15:00|567.5|566.9|567.5|566.9|567.6|567|567.5|566.9|17
1738322400000|2025-01-31 11:20:00|567.4|566.8|566.8|566.2|567.4|566.8|566.6|566|44
1738322700000|2025-01-31 11:25:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|55
1738323000000|2025-01-31 11:30:00|566.7|566.1|566.7|566.1|567|566.4|566.1|565.5|113
1738323300000|2025-01-31 11:35:00|566.8|566.2|566.3|565.7|567.1|566.5|566.3|565.7|53
1738323600000|2025-01-31 11:40:00|566.2|565.6|566.3|565.7|566.4|565.8|566.1|565.5|70
1738323900000|2025-01-31 11:45:00|566.4|565.8|566.3|565.7|566.5|565.9|566.2|565.6|32
1738324200000|2025-01-31 11:50:00|566.2|565.6|566.1|565.5|566.2|565.6|566.1|565.5|26
1738324500000|2025-01-31 11:55:00|566|565.4|565.9|565.3|566.1|565.5|565.8|565.2|45
1738324800000|2025-01-31 12:00:00|566|565.4|566.1|565.5|566.6|566|565.8|565.2|51
1738325100000|2025-01-31 12:05:00|566.2|565.6|566.2|565.6|566.4|565.8|566.1|565.5|67
1738325400000|2025-01-31 12:10:00|566.1|565.5|565.8|565.2|566.1|565.5|565.6|565|89
1738325700000|2025-01-31 12:15:00|565.7|565.1|565.7|565.1|565.8|565.2|565.6|565|132
1738326000000|2025-01-31 12:20:00|565.8|565.2|565.3|564.7|565.8|565.2|565.1|564.5|100
1738326300000|2025-01-31 12:25:00|565.2|564.6|565.1|564.5|565.5|564.9|565.1|564.5|57
1738326600000|2025-01-31 12:30:00|565|564.4|565|564.4|565.1|564.5|564.8|564.2|84
1738326900000|2025-01-31 12:35:00|564.8|564.2|564.7|564.1|564.8|564.2|564.6|564|108
1738327200000|2025-01-31 12:40:00|564.8|564.2|564.8|564.2|565.1|564.5|564.6|564|317
1738327500000|2025-01-31 12:45:00|564.9|564.3|564.8|564.2|565.1|564.5|564.8|564.2|177
1738327800000|2025-01-31 12:50:00|564.9|564.3|565.7|565.1|565.8|565.2|564.9|564.3|350
1738328100000|2025-01-31 12:55:00|565.8|565.2|565.1|564.5|565.8|565.2|565.1|564.5|33
1738328400000|2025-01-31 13:00:00|565.2|564.6|564.8|564.2|565.3|564.7|564.8|564.2|61
1738328700000|2025-01-31 13:05:00|564.9|564.3|565.3|564.7|565.3|564.7|564.8|564.2|207
1738329000000|2025-01-31 13:10:00|565.2|564.6|565|564.4|565.3|564.7|564.8|564.2|175
1738329300000|2025-01-31 13:15:00|565.1|564.5|565.4|564.8|565.8|565.2|565.1|564.5|308
1738329600000|2025-01-31 13:20:00|565.6|565|565.6|565|566.6|566|565.4|564.8|353
1738329900000|2025-01-31 13:25:00|565.5|564.9|565.4|564.8|565.6|565|564.9|564.3|201
1738330200000|2025-01-31 13:30:00|565.3|564.7|564.4|563.8|565.3|564.7|564.1|563.5|230
1738330500000|2025-01-31 13:35:00|564.3|563.7|563.8|563.2|564.4|563.8|563.6|563|185
1738330800000|2025-01-31 13:40:00|563.7|563.1|564.4|563.8|564.7|564.1|563.6|563|577
1738333800000|2025-01-31 14:30:00|564.3|563.7|562.9|562.3|565.4|564.8|562.7|562.1|2294
1738334100000|2025-01-31 14:35:00|562.8|562.2|563.1|562.5|563.4|562.8|561.9|561.3|1229
1738334400000|2025-01-31 14:40:00|562.9|562.3|562.6|562|563.1|562.5|561.8|561.2|748
1738334700000|2025-01-31 14:45:00|562.8|562.2|565.7|565.1|565.9|565.3|562.8|562.2|1772
1738335000000|2025-01-31 14:50:00|565.5|564.9|564.7|564.1|565.9|565.3|564.6|564|473
1738335300000|2025-01-31 14:55:00|564.8|564.2|564.7|564.1|565.2|564.6|563.7|563.1|551
1738335600000|2025-01-31 15:00:00|564.6|564|565.7|565.1|566|565.4|564.4|563.8|436
1738335900000|2025-01-31 15:05:00|565.6|565|565.7|565.1|565.9|565.3|564.7|564.1|355
1738336200000|2025-01-31 15:10:00|565.5|564.9|566.9|566.3|566.9|566.3|565.1|564.5|426
1738336500000|2025-01-31 15:15:00|566.8|566.2|566.8|566.2|567.1|566.5|566.1|565.5|828
1738336800000|2025-01-31 15:20:00|567|566.4|569.3|568.7|569.6|569|566.8|566.2|1194
1738337100000|2025-01-31 15:25:00|569.2|568.6|570.1|569.5|570.1|569.5|568.4|567.8|1559
1738337400000|2025-01-31 15:30:00|570|569.4|569.7|569.1|570.2|569.6|568.7|568.1|318
1738337700000|2025-01-31 15:35:00|569.6|569|572.2|571.6|572.2|571.6|569.4|568.8|818
1738338000000|2025-01-31 15:40:00|572.4|571.8|573.7|573.1|574.3|573.7|572.2|571.6|884
1738338300000|2025-01-31 15:45:00|573.5|572.9|571|570.4|573.5|572.9|570.7|570.1|814
1738338600000|2025-01-31 15:50:00|570.9|570.3|570.5|569.9|571.2|570.6|569.8|569.2|463
1738338900000|2025-01-31 15:55:00|570.4|569.8|571.4|570.8|571.9|571.3|570.4|569.8|523
1738339200000|2025-01-31 16:00:00|571.3|570.7|571.9|571.3|572.2|571.6|571.2|570.6|298
1738339500000|2025-01-31 16:05:00|572|571.4|573.4|572.8|573.4|572.8|571.7|571.1|241
1738339800000|2025-01-31 16:10:00|573.2|572.6|572.1|571.5|573.6|573|572.1|571.5|335
1738340100000|2025-01-31 16:15:00|571.9|571.3|571.3|570.7|572.2|571.6|571.3|570.7|387
1738340400000|2025-01-31 16:20:00|571.4|570.8|572.9|572.3|573.1|572.5|571.3|570.7|815
1738340700000|2025-01-31 16:25:00|572.8|572.2|571.9|571.3|573|572.4|571.4|570.8|218
1738341000000|2025-01-31 16:30:00|572|571.4|570|569.4|572|571.4|569.9|569.3|354
1738341300000|2025-01-31 16:35:00|569.8|569.2|569.8|569.2|570.3|569.7|569.2|568.6|385
1738341600000|2025-01-31 16:40:00|569.7|569.1|570.3|569.7|570.6|570|569.7|569.1|172
1738341900000|2025-01-31 16:45:00|570.5|569.9|569.8|569.2|570.6|570|569.3|568.7|192
1738342200000|2025-01-31 16:50:00|570.1|569.5|570.1|569.5|570.7|570.1|569.9|569.3|271
1738342500000|2025-01-31 16:55:00|570|569.4|570.6|570|570.6|570|569.8|569.2|297
1738342800000|2025-01-31 17:00:00|570.8|570.2|571.3|570.7|571.8|571.2|570.8|570.2|544
1738343100000|2025-01-31 17:05:00|571.2|570.6|571|570.4|571.2|570.6|569.9|569.3|229
1738343400000|2025-01-31 17:10:00|571.1|570.5|570.7|570.1|571.8|571.2|570.5|569.9|308
1738343700000|2025-01-31 17:15:00|570.6|570|569.3|568.7|570.8|570.2|568.8|568.2|461
1738344000000|2025-01-31 17:20:00|569.5|568.9|569.9|569.3|570.6|570|569.3|568.7|290
1738344300000|2025-01-31 17:25:00|569.8|569.2|570|569.4|570.2|569.6|569.3|568.7|224
1738344600000|2025-01-31 17:30:00|569.8|569.2|571.5|570.9|571.5|570.9|569.5|568.9|331
1738344900000|2025-01-31 17:35:00|571.4|570.8|571|570.4|571.5|570.9|570.5|569.9|105
1738345200000|2025-01-31 17:40:00|571.3|570.7|571.3|570.7|571.6|571|571|570.4|281
1738345500000|2025-01-31 17:45:00|571.5|570.9|569.8|569.2|571.5|570.9|569.8|569.2|243
1738345800000|2025-01-31 17:50:00|570|569.4|570.3|569.7|571.3|570.7|569.9|569.3|330
1738346100000|2025-01-31 17:55:00|570|569.4|570.3|569.7|570.3|569.7|569.4|568.8|276
1738346400000|2025-01-31 18:00:00|570|569.4|571.1|570.5|571.1|570.5|569.7|569.1|259
1738346700000|2025-01-31 18:05:00|571|570.4|571|570.4|571.3|570.7|570.5|569.9|529
1738347000000|2025-01-31 18:10:00|571.1|570.5|571.5|570.9|571.5|570.9|570.7|570.1|326
1738347300000|2025-01-31 18:15:00|571.4|570.8|571|570.4|571.5|570.9|570|569.4|379
1738347600000|2025-01-31 18:20:00|570.8|570.2|567.7|567.1|570.8|570.2|567.6|567|733
1738347900000|2025-01-31 18:25:00|567.8|567.2|567.1|566.5|568.2|567.6|566.5|565.9|545
1738348200000|2025-01-31 18:30:00|567|566.4|567.3|566.7|567.5|566.9|566.5|565.9|802
1738348500000|2025-01-31 18:35:00|567.4|566.8|566.5|565.9|567.5|566.9|566|565.4|269
1738348800000|2025-01-31 18:40:00|566.4|565.8|567.5|566.9|567.7|567.1|566.4|565.8|308
1738349100000|2025-01-31 18:45:00|567.8|567.2|567.9|567.3|568.5|567.9|567.8|567.2|348
1738349400000|2025-01-31 18:50:00|568|567.4|567.7|567.1|568.1|567.5|567|566.4|174
1738349700000|2025-01-31 18:55:00|567.8|567.2|567.5|566.9|567.8|567.2|567.2|566.6|299
1738350000000|2025-01-31 19:00:00|567.4|566.8|568.1|567.5|568.2|567.6|566.9|566.3|764
1738350300000|2025-01-31 19:05:00|568.2|567.6|568.8|568.2|569.5|568.9|567.6|567|796
1738350600000|2025-01-31 19:10:00|568.6|568|568.8|568.2|569.5|568.9|568.1|567.5|2038
1738350900000|2025-01-31 19:15:00|568.9|568.3|570.5|569.9|570.6|570|568.8|568.2|1206
1738544400000|2025-02-03 01:00:00|562.8|562.2|561.1|560.5|564.9|564.3|560.7|560.1|1020
1738544700000|2025-02-03 01:05:00|561.2|560.6|564.4|563.8|564.8|564.2|561.2|560.6|550
1738545000000|2025-02-03 01:10:00|564.3|563.7|565.6|565|565.8|565.2|564.1|563.5|245
1738545300000|2025-02-03 01:15:00|565.5|564.9|564.6|564|565.5|564.9|564|563.4|180
1738545600000|2025-02-03 01:20:00|564.7|564.1|565.1|564.5|565.3|564.7|564.6|564|65
1738545900000|2025-02-03 01:25:00|565.5|564.9|565.8|565.2|566.1|565.5|565.4|564.8|126
1738546200000|2025-02-03 01:30:00|565.9|565.3|565.9|565.3|566.1|565.5|565.5|564.9|65
1738546500000|2025-02-03 01:35:00|565.6|565|564.8|564.2|565.9|565.3|564.5|563.9|67
1738546800000|2025-02-03 01:40:00|564.9|564.3|565.1|564.5|566.4|565.8|564.9|564.3|55
1738547100000|2025-02-03 01:45:00|565|564.4|565.4|564.8|565.4|564.8|564.8|564.2|14
1738547400000|2025-02-03 01:50:00|565.3|564.7|565.4|564.8|565.8|565.2|565.1|564.5|173
1738547700000|2025-02-03 01:55:00|565.5|564.9|565.4|564.8|565.6|565|565.2|564.6|28
1738548000000|2025-02-03 02:00:00|565.3|564.7|564.4|563.8|565.4|564.8|564.4|563.8|55
1738548300000|2025-02-03 02:05:00|564.2|563.6|563.1|562.5|564.4|563.8|563.1|562.5|71
1738548600000|2025-02-03 02:10:00|563.4|562.8|563.5|562.9|563.9|563.3|563.3|562.7|69
1738548900000|2025-02-03 02:15:00|563.6|563|564.3|563.7|564.3|563.7|563.6|563|17
1738549200000|2025-02-03 02:20:00|564.4|563.8|564|563.4|564.4|563.8|563.6|563|24
1738549500000|2025-02-03 02:25:00|564.1|563.5|563.8|563.2|564.1|563.5|563.8|563.2|10
1738549800000|2025-02-03 02:30:00|563.6|563|563.7|563.1|563.9|563.3|563.6|563|10
1738550100000|2025-02-03 02:35:00|563.6|563|563.9|563.3|563.9|563.3|563.5|562.9|16
1738550400000|2025-02-03 02:40:00|563.8|563.2|564.5|563.9|564.6|564|563.8|563.2|73
1738550700000|2025-02-03 02:45:00|564.3|563.7|564|563.4|564.5|563.9|564|563.4|12
1738551000000|2025-02-03 02:50:00|563.9|563.3|563.4|562.8|563.9|563.3|563.3|562.7|35
1738551300000|2025-02-03 02:55:00|563.1|562.5|563.7|563.1|563.9|563.3|563|562.4|34
1738551600000|2025-02-03 03:00:00|563.8|563.2|564.2|563.6|564.2|563.6|563.7|563.1|16
1738551900000|2025-02-03 03:05:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|5
1738552200000|2025-02-03 03:10:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|10
1738552500000|2025-02-03 03:15:00|563.9|563.3|564|563.4|564.2|563.6|563.8|563.2|16
1738552800000|2025-02-03 03:20:00|564.1|563.5|563.2|562.6|564.2|563.6|563.2|562.6|14
1738553100000|2025-02-03 03:25:00|563.1|562.5|563.2|562.6|563.2|562.6|563.1|562.5|6
1738553400000|2025-02-03 03:30:00|563.1|562.5|562.7|562.1|563.1|562.5|562.4|561.8|38
1738553700000|2025-02-03 03:35:00|562.8|562.2|563.2|562.6|563.2|562.6|562.8|562.2|17
1738554000000|2025-02-03 03:40:00|563|562.4|563.7|563.1|563.7|563.1|562.9|562.3|303
1738554300000|2025-02-03 03:45:00|563.8|563.2|563.6|563|563.8|563.2|563.3|562.7|38
1738554600000|2025-02-03 03:50:00|563.5|562.9|563.6|563|563.7|563.1|563.5|562.9|29
1738554900000|2025-02-03 03:55:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|9
1738555200000|2025-02-03 04:00:00|563.6|563|564.2|563.6|564.2|563.6|563.6|563|19
1738555500000|2025-02-03 04:05:00|564.4|563.8|564.5|563.9|564.5|563.9|564.2|563.6|5
1738555800000|2025-02-03 04:10:00|564.4|563.8|564.4|563.8|564.6|564|564.2|563.6|11
1738556100000|2025-02-03 04:15:00|564.3|563.7|564.2|563.6|564.5|563.9|564.2|563.6|13
1738556400000|2025-02-03 04:20:00|564.1|563.5|563.5|562.9|564.1|563.5|563.5|562.9|8
1738556700000|2025-02-03 04:25:00|563.4|562.8|563.2|562.6|563.4|562.8|563.2|562.6|8
1738557000000|2025-02-03 04:30:00|563.3|562.7|563.2|562.6|563.5|562.9|563.2|562.6|9
1738557300000|2025-02-03 04:35:00|563.3|562.7|563.7|563.1|563.7|563.1|563.3|562.7|5
1738557600000|2025-02-03 04:40:00|563.8|563.2|563.6|563|563.9|563.3|563.6|563|4
1738557900000|2025-02-03 04:45:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|2
1738558200000|2025-02-03 04:50:00|563.8|563.2|563.9|563.3|564|563.4|563.8|563.2|6
1738558500000|2025-02-03 04:55:00|564|563.4|564.1|563.5|564.1|563.5|563.8|563.2|3
1738558800000|2025-02-03 05:00:00|564|563.4|563.8|563.2|564|563.4|563.7|563.1|28
1738559100000|2025-02-03 05:05:00|563.6|563|563.8|563.2|563.9|563.3|563.6|563|24
1738559400000|2025-02-03 05:10:00|563.9|563.3|564|563.4|564|563.4|563.7|563.1|3
1738559700000|2025-02-03 05:15:00|564.1|563.5|564.1|563.5|564.2|563.6|564|563.4|2
1738560000000|2025-02-03 05:20:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|16
1738560300000|2025-02-03 05:25:00|563.8|563.2|563.7|563.1|563.9|563.3|563.7|563.1|7
1738560600000|2025-02-03 05:30:00|563.6|563|563.6|563|563.7|563.1|563.6|563|5
1738560900000|2025-02-03 05:35:00|563.7|563.1|563.7|563.1|564|563.4|563.6|563|11
1738561200000|2025-02-03 05:40:00|563.6|563|563.6|563|563.7|563.1|563.6|563|0
1738561500000|2025-02-03 05:45:00|563.8|563.2|564.1|563.5|564.1|563.5|563.7|563.1|12
1738561800000|2025-02-03 05:50:00|564|563.4|564.5|563.9|564.5|563.9|564|563.4|7
1738562100000|2025-02-03 05:55:00|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|7
1738562400000|2025-02-03 06:00:00|564.2|563.6|563.8|563.2|564.3|563.7|563.8|563.2|18
1738562700000|2025-02-03 06:05:00|563.6|563|563.8|563.2|564|563.4|563.6|563|17
1738563000000|2025-02-03 06:10:00|563.7|563.1|563.8|563.2|563.8|563.2|563.6|563|14
1738563300000|2025-02-03 06:15:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|16
1738563600000|2025-02-03 06:20:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|9
1738563900000|2025-02-03 06:25:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|10
1738564200000|2025-02-03 06:30:00|564.1|563.5|564|563.4|564.2|563.6|564|563.4|9
1738564500000|2025-02-03 06:35:00|564.1|563.5|563.8|563.2|564.1|563.5|563.8|563.2|4
1738564800000|2025-02-03 06:40:00|||||||||1
1738565100000|2025-02-03 06:45:00|563.9|563.3|563.3|562.7|563.9|563.3|563.3|562.7|30
1738565400000|2025-02-03 06:50:00|563|562.4|562.8|562.2|563.4|562.8|562.8|562.2|50
1738565700000|2025-02-03 06:55:00|563|562.4|563|562.4|563.3|562.7|563|562.4|15
1738566000000|2025-02-03 07:00:00|563.1|562.5|563.5|562.9|563.8|563.2|563|562.4|32
1738566300000|2025-02-03 07:05:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|8
1738566600000|2025-02-03 07:10:00|563.6|563|563.4|562.8|563.8|563.2|563.3|562.7|30
1738566900000|2025-02-03 07:15:00|563.5|562.9|563|562.4|563.5|562.9|563|562.4|17
1738567200000|2025-02-03 07:20:00|562.9|562.3|563.4|562.8|563.5|562.9|562.5|561.9|63
1738567500000|2025-02-03 07:25:00|563.5|562.9|564|563.4|564|563.4|563.5|562.9|32
1738567800000|2025-02-03 07:30:00|564.3|563.7|564|563.4|564.4|563.8|564|563.4|12
1738568100000|2025-02-03 07:35:00|564.1|563.5|564.1|563.5|564.3|563.7|564|563.4|10
1738568400000|2025-02-03 07:40:00|564.3|563.7|564.6|564|564.6|564|564|563.4|26
1738568700000|2025-02-03 07:45:00|564.5|563.9|565|564.4|565.1|564.5|564.5|563.9|22
1738569000000|2025-02-03 07:50:00|564.8|564.2|564.3|563.7|564.8|564.2|564.1|563.5|43
1738569300000|2025-02-03 07:55:00|564.1|563.5|563.8|563.2|564.3|563.7|563.8|563.2|46
1738569600000|2025-02-03 08:00:00|563.6|563|563.4|562.8|563.8|563.2|563.3|562.7|37
1738569900000|2025-02-03 08:05:00|563.3|562.7|563|562.4|563.4|562.8|563|562.4|64
1738570200000|2025-02-03 08:10:00|563.3|562.7|563.8|563.2|563.8|563.2|563.3|562.7|43
1738570500000|2025-02-03 08:15:00|563.9|563.3|564.1|563.5|564.7|564.1|563.8|563.2|57
1738570800000|2025-02-03 08:20:00|564.2|563.6|564.5|563.9|564.6|564|564.1|563.5|31
1738571100000|2025-02-03 08:25:00|564.6|564|564.6|564|564.8|564.2|564.3|563.7|43
1738571400000|2025-02-03 08:30:00|564.5|563.9|564.1|563.5|564.6|564|564.1|563.5|76
1738571700000|2025-02-03 08:35:00|564.2|563.6|564.2|563.6|564.5|563.9|563.7|563.1|73
1738572000000|2025-02-03 08:40:00|564.1|563.5|565.9|565.3|566|565.4|564.1|563.5|185
1738572300000|2025-02-03 08:45:00|566.4|565.8|565.8|565.2|566.5|565.9|565.6|565|167
1738572600000|2025-02-03 08:50:00|565.9|565.3|565.2|564.6|565.9|565.3|565.1|564.5|40
1738572900000|2025-02-03 08:55:00|565.3|564.7|564.3|563.7|565.3|564.7|563.9|563.3|132
1738573200000|2025-02-03 09:00:00|564.2|563.6|563.9|563.3|564.3|563.7|563.7|563.1|73
1738573500000|2025-02-03 09:05:00|563.8|563.2|563.2|562.6|563.8|563.2|563.2|562.6|44
1738573800000|2025-02-03 09:10:00|563.3|562.7|563.3|562.7|563.4|562.8|563.2|562.6|190
1738574100000|2025-02-03 09:15:00|563.7|563.1|564.7|564.1|565.4|564.8|563.7|563.1|192
1738574400000|2025-02-03 09:20:00|564.8|564.2|563.8|563.2|564.8|564.2|563.7|563.1|55
1738574700000|2025-02-03 09:25:00|563.7|563.1|563.7|563.1|563.8|563.2|563.6|563|37
1738575000000|2025-02-03 09:30:00|563.6|563|563.6|563|563.7|563.1|563.1|562.5|13
1738575300000|2025-02-03 09:35:00|563.7|563.1|564.1|563.5|564.3|563.7|563.7|563.1|11
1738575600000|2025-02-03 09:40:00|563.9|563.3|564|563.4|564.1|563.5|563.6|563|27
1738575900000|2025-02-03 09:45:00|563.9|563.3|565.3|564.7|565.4|564.8|563.8|563.2|132
1738576200000|2025-02-03 09:50:00|565.4|564.8|565.2|564.6|565.8|565.2|564.7|564.1|179
1738576500000|2025-02-03 09:55:00|565|564.4|565.2|564.6|565.3|564.7|564.7|564.1|47
1738576800000|2025-02-03 10:00:00|565.3|564.7|565.9|565.3|565.9|565.3|565.1|564.5|24
1738577100000|2025-02-03 10:05:00|565.8|565.2|564.9|564.3|565.8|565.2|564.8|564.2|30
1738577400000|2025-02-03 10:10:00|564.8|564.2|564.7|564.1|565.2|564.6|564.6|564|23
1738577700000|2025-02-03 10:15:00|564.4|563.8|564.8|564.2|565|564.4|564.3|563.7|59
1738578000000|2025-02-03 10:20:00|564.9|564.3|564.8|564.2|565.3|564.7|564.8|564.2|21
1738578300000|2025-02-03 10:25:00|565.1|564.5|563.4|562.8|565.2|564.6|563.1|562.5|145
1738578600000|2025-02-03 10:30:00|563.3|562.7|562.9|562.3|563.7|563.1|562.5|561.9|150
1738578900000|2025-02-03 10:35:00|562.8|562.2|563.3|562.7|563.5|562.9|562.4|561.8|71
1738579200000|2025-02-03 10:40:00|563.4|562.8|563.8|563.2|563.8|563.2|563.3|562.7|63
1738579500000|2025-02-03 10:45:00|563.9|563.3|563.9|563.3|563.9|563.3|563.8|563.2|26
1738579800000|2025-02-03 10:50:00|564|563.4|563.3|562.7|564|563.4|563.2|562.6|22
1738580100000|2025-02-03 10:55:00|563.4|562.8|563.4|562.8|563.7|563.1|563.3|562.7|41
1738580400000|2025-02-03 11:00:00|563.3|562.7|563.2|562.6|564.4|563.8|563.1|562.5|62
1738580700000|2025-02-03 11:05:00|563.1|562.5|563.6|563|563.7|563.1|563.1|562.5|66
1738581000000|2025-02-03 11:10:00|563.7|563.1|563.3|562.7|563.7|563.1|563.3|562.7|31
1738581300000|2025-02-03 11:15:00|563.5|562.9|563.7|563.1|563.8|563.2|563.4|562.8|4
1738581600000|2025-02-03 11:20:00|563.8|563.2|563.5|562.9|563.8|563.2|563.3|562.7|22
1738581900000|2025-02-03 11:25:00|563.6|563|563.8|563.2|564.1|563.5|563.6|563|16
1738582200000|2025-02-03 11:30:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|3
1738582500000|2025-02-03 11:35:00|563.6|563|563.3|562.7|563.8|563.2|562.9|562.3|59
1738582800000|2025-02-03 11:40:00|563.2|562.6|563.5|562.9|563.5|562.9|562.9|562.3|34
1738583100000|2025-02-03 11:45:00|563.6|563|563.9|563.3|563.9|563.3|563.5|562.9|15
1738583400000|2025-02-03 11:50:00|563.8|563.2|563.9|563.3|564.2|563.6|563.8|563.2|16
1738583700000|2025-02-03 11:55:00|564|563.4|563.8|563.2|564|563.4|563.4|562.8|22
1738584000000|2025-02-03 12:00:00|563.7|563.1|564.3|563.7|564.4|563.8|563.6|563|18
1738584300000|2025-02-03 12:05:00|564.6|564|565.1|564.5|565.7|565.1|564.6|564|84
1738584600000|2025-02-03 12:10:00|565.2|564.6|564.7|564.1|565.3|564.7|564.6|564|22
1738584900000|2025-02-03 12:15:00|564.8|564.2|564.9|564.3|565.1|564.5|564.5|563.9|48
1738585200000|2025-02-03 12:20:00|564.8|564.2|565.2|564.6|565.4|564.8|564.8|564.2|18
1738585500000|2025-02-03 12:25:00|565.1|564.5|565.1|564.5|565.2|564.6|564.7|564.1|32
1738585800000|2025-02-03 12:30:00|565.2|564.6|565.3|564.7|565.5|564.9|565|564.4|20
1738586100000|2025-02-03 12:35:00|565.6|565|565.4|564.8|566.1|565.5|565.3|564.7|53
1738586400000|2025-02-03 12:40:00|565.3|564.7|565.4|564.8|566.3|565.7|565.3|564.7|40
1738586700000|2025-02-03 12:45:00|565.3|564.7|565.8|565.2|566.1|565.5|565.3|564.7|45
1738587000000|2025-02-03 12:50:00|565.7|565.1|565.8|565.2|566.5|565.9|565.7|565.1|149
1738587300000|2025-02-03 12:55:00|566|565.4|565.9|565.3|566.1|565.5|565.7|565.1|16
1738587600000|2025-02-03 13:00:00|565.8|565.2|567.5|566.9|568|567.4|565.8|565.2|240
1738587900000|2025-02-03 13:05:00|567.4|566.8|568.4|567.8|568.4|567.8|567|566.4|94
1738588200000|2025-02-03 13:10:00|568.3|567.7|569.4|568.8|569.5|568.9|568.2|567.6|337
1738588500000|2025-02-03 13:15:00|569.3|568.7|568.9|568.3|569.5|568.9|568.8|568.2|185
1738588800000|2025-02-03 13:20:00|568.7|568.1|567.9|567.3|568.8|568.2|567.7|567.1|143
1738589100000|2025-02-03 13:25:00|568|567.4|566.8|566.2|568.3|567.7|566.8|566.2|143
1738589400000|2025-02-03 13:30:00|566.9|566.3|567.2|566.6|567.3|566.7|566.3|565.7|160
1738589700000|2025-02-03 13:35:00|567.3|566.7|567.2|566.6|567.8|567.2|567.1|566.5|93
1738590000000|2025-02-03 13:40:00|567|566.4|567.4|566.8|567.9|567.3|566.3|565.7|231
1738593000000|2025-02-03 14:30:00|567.1|566.5|566.7|566.1|567.2|566.6|565.1|564.5|1470
1738593300000|2025-02-03 14:35:00|566.6|566|568.3|567.7|568.5|567.9|566.2|565.6|647
1738593600000|2025-02-03 14:40:00|568.6|568|569.6|569|569.6|569|567|566.4|578
1738593900000|2025-02-03 14:45:00|569.5|568.9|570.2|569.6|570.3|569.7|568.5|567.9|854
1738594200000|2025-02-03 14:50:00|570.3|569.7|570.1|569.5|570.5|569.9|569.2|568.6|377
1738594500000|2025-02-03 14:55:00|570|569.4|570.9|570.3|572.1|571.5|569.8|569.2|700
1738594800000|2025-02-03 15:00:00|570.8|570.2|569.6|569|570.8|570.2|569.5|568.9|499
1738595100000|2025-02-03 15:05:00|569.8|569.2|570.4|569.8|570.7|570.1|569.4|568.8|918
1738595400000|2025-02-03 15:10:00|570.2|569.6|569.7|569.1|570.4|569.8|568.6|568|391
1738595700000|2025-02-03 15:15:00|569.8|569.2|570.4|569.8|570.9|570.3|569.7|569.1|294
1738596000000|2025-02-03 15:20:00|570.5|569.9|574.4|573.8|574.4|573.8|570.5|569.9|1051
1738596300000|2025-02-03 15:25:00|574.7|574.1|576.8|576.2|577.9|577.3|574.3|573.7|1806
1738596600000|2025-02-03 15:30:00|576.9|576.3|577.2|576.6|577.8|577.2|575.7|575.1|1248
1738596900000|2025-02-03 15:35:00|577.3|576.7|577.5|576.9|577.6|577|575.7|575.1|1218
1738597200000|2025-02-03 15:40:00|577.4|576.8|578.2|577.6|578.3|577.7|576.7|576.1|566
1738597500000|2025-02-03 15:45:00|578.3|577.7|578.2|577.6|579.6|579|577.7|577.1|581
1738597800000|2025-02-03 15:50:00|578.3|577.7|578.7|578.1|579|578.4|577.1|576.5|629
1738598100000|2025-02-03 15:55:00|578.5|577.9|578.9|578.3|579|578.4|578|577.4|398
1738598400000|2025-02-03 16:00:00|579|578.4|580.3|579.7|580.5|579.9|578.5|577.9|560
1738598700000|2025-02-03 16:05:00|580|579.4|581.1|580.5|581.1|580.5|579.5|578.9|3596
1738599000000|2025-02-03 16:10:00|581.4|580.8|582.1|581.5|582.1|581.5|580.6|580|668
1738599300000|2025-02-03 16:15:00|582.3|581.7|580.9|580.3|582.4|581.8|580.7|580.1|584
1738599600000|2025-02-03 16:20:00|581|580.4|580.9|580.3|581.6|581|579.9|579.3|562
1738599900000|2025-02-03 16:25:00|581|580.4|580.5|579.9|581|580.4|579|578.4|1120
1738600200000|2025-02-03 16:30:00|580.6|580|580.9|580.3|581.3|580.7|580.4|579.8|439
1738600500000|2025-02-03 16:35:00|581|580.4|580.1|579.5|581.2|580.6|579.9|579.3|317
1738600800000|2025-02-03 16:40:00|580.2|579.6|579.8|579.2|580.5|579.9|579.3|578.7|457
1738601100000|2025-02-03 16:45:00|579.6|579|579.5|578.9|580|579.4|579.2|578.6|1202
1738601400000|2025-02-03 16:50:00|579.6|579|578.3|577.7|579.8|579.2|578.3|577.7|447
1738601700000|2025-02-03 16:55:00|578.5|577.9|577.5|576.9|578.8|578.2|576.8|576.2|624
1738602000000|2025-02-03 17:00:00|577.6|577|577.3|576.7|578.4|577.8|577|576.4|263
1738602300000|2025-02-03 17:05:00|577.4|576.8|575.5|574.9|577.4|576.8|575.3|574.7|292
1738602600000|2025-02-03 17:10:00|575.4|574.8|575.4|574.8|576.3|575.7|575.3|574.7|460
1738602900000|2025-02-03 17:15:00|575.5|574.9|575.3|574.7|576|575.4|574.4|573.8|665
1738603200000|2025-02-03 17:20:00|575.4|574.8|575.9|575.3|576|575.4|575|574.4|153
1738603500000|2025-02-03 17:25:00|575.8|575.2|576.4|575.8|576.8|576.2|575.4|574.8|417
1738603800000|2025-02-03 17:30:00|576.3|575.7|577.1|576.5|577.2|576.6|576|575.4|461
1738604100000|2025-02-03 17:35:00|577.2|576.6|576.7|576.1|577.5|576.9|576.2|575.6|546
1738604400000|2025-02-03 17:40:00|576.8|576.2|577.1|576.5|577.3|576.7|576.8|576.2|242
1738604700000|2025-02-03 17:45:00|577.2|576.6|576.7|576.1|577.2|576.6|576.1|575.5|448
1738605000000|2025-02-03 17:50:00|576.9|576.3|577.2|576.6|577.3|576.7|576.5|575.9|191
1738605300000|2025-02-03 17:55:00|577.1|576.5|576.6|576|577.5|576.9|576.3|575.7|303
1738605600000|2025-02-03 18:00:00|576.7|576.1|576.2|575.6|577.5|576.9|576.2|575.6|340
1738605900000|2025-02-03 18:05:00|576.5|575.9|576.7|576.1|576.7|576.1|575.7|575.1|241
1738606200000|2025-02-03 18:10:00|576.5|575.9|577.1|576.5|577.4|576.8|576.2|575.6|162
1738606500000|2025-02-03 18:15:00|577|576.4|577.2|576.6|577.7|577.1|577|576.4|137
1738606800000|2025-02-03 18:20:00|577.3|576.7|577.2|576.6|577.4|576.8|577|576.4|220
1738607100000|2025-02-03 18:25:00|577.3|576.7|578.1|577.5|578.1|577.5|577.2|576.6|231
1738607400000|2025-02-03 18:30:00|578|577.4|578.5|577.9|578.8|578.2|578|577.4|307
1738607700000|2025-02-03 18:35:00|578.3|577.7|578|577.4|578.5|577.9|577.6|577|340
1738608000000|2025-02-03 18:40:00|577.8|577.2|577.2|576.6|577.9|577.3|577|576.4|245
1738608300000|2025-02-03 18:45:00|577|576.4|576.7|576.1|577|576.4|576.7|576.1|291
1738608600000|2025-02-03 18:50:00|577|576.4|576.8|576.2|577.3|576.7|576.7|576.1|253
1738608900000|2025-02-03 18:55:00|576.9|576.3|577.2|576.6|577.3|576.7|576.7|576.1|294
1738609200000|2025-02-03 19:00:00|577.4|576.8|576.9|576.3|577.5|576.9|576.9|576.3|468
1738609500000|2025-02-03 19:05:00|576.8|576.2|576.4|575.8|576.8|576.2|576.1|575.5|422
1738609800000|2025-02-03 19:10:00|576.1|575.5|575.9|575.3|576.4|575.8|575.7|575.1|2039
1738610100000|2025-02-03 19:15:00|576.2|575.6|575.9|575.3|576.2|575.6|575.3|574.7|955
1738630800000|2025-02-04 01:00:00|574.4|573.8|573.4|572.8|574.7|574.1|571.9|571.3|728
1738631100000|2025-02-04 01:05:00|573.5|572.9|573.9|573.3|574.1|573.5|573.1|572.5|291
1738631400000|2025-02-04 01:10:00|573.8|573.2|573|572.4|574.1|573.5|572.8|572.2|144
1738631700000|2025-02-04 01:15:00|572.9|572.3|573.7|573.1|573.8|573.2|572.9|572.3|61
1738632000000|2025-02-04 01:20:00|573.5|572.9|573.5|572.9|574|573.4|573.1|572.5|113
1738632300000|2025-02-04 01:25:00|573.7|573.1|573.6|573|573.8|573.2|573.1|572.5|77
1738632600000|2025-02-04 01:30:00|573.5|572.9|574.1|573.5|574.1|573.5|573.1|572.5|89
1738632900000|2025-02-04 01:35:00|574|573.4|573.6|573|574|573.4|573.6|573|13
1738633200000|2025-02-04 01:40:00|573.5|572.9|573.4|572.8|573.5|572.9|573|572.4|13
1738633500000|2025-02-04 01:45:00|573.3|572.7|573.8|573.2|573.8|573.2|573|572.4|26
1738633800000|2025-02-04 01:50:00|573.5|572.9|572.9|572.3|573.5|572.9|572.8|572.2|40
1738634100000|2025-02-04 01:55:00|573|572.4|572.8|572.2|573|572.4|572.8|572.2|29
1738634400000|2025-02-04 02:00:00|572.9|572.3|572.8|572.2|572.9|572.3|572.5|571.9|30
1738634700000|2025-02-04 02:05:00|572.7|572.1|572.2|571.6|572.7|572.1|571.9|571.3|69
1738635000000|2025-02-04 02:10:00|572.1|571.5|572.5|571.9|572.5|571.9|571.9|571.3|30
1738635300000|2025-02-04 02:15:00|572.4|571.8|572.6|572|572.8|572.2|572.4|571.8|49
1738635600000|2025-02-04 02:20:00|572.7|572.1|572.4|571.8|572.8|572.2|572.3|571.7|15
1738635900000|2025-02-04 02:25:00|572.5|571.9|572.8|572.2|572.9|572.3|572.5|571.9|14
1738636200000|2025-02-04 02:30:00|572.5|571.9|572.8|572.2|572.8|572.2|572.5|571.9|16
1738636500000|2025-02-04 02:35:00|572.5|571.9|572.5|571.9|572.7|572.1|572.4|571.8|37
1738636800000|2025-02-04 02:40:00|572.4|571.8|572.6|572|572.8|572.2|572.4|571.8|16
1738637100000|2025-02-04 02:45:00|572.7|572.1|573|572.4|573|572.4|572.6|572|12
1738637400000|2025-02-04 02:50:00|573.4|572.8|573.8|573.2|573.8|573.2|573.4|572.8|17
1738637700000|2025-02-04 02:55:00|573.9|573.3|574|573.4|574|573.4|573.8|573.2|3
1738638000000|2025-02-04 03:00:00|573.9|573.3|573.5|572.9|573.9|573.3|573.5|572.9|31
1738638300000|2025-02-04 03:05:00|573.6|573|573.5|572.9|573.7|573.1|573.5|572.9|4
1738638600000|2025-02-04 03:10:00|573.4|572.8|573.9|573.3|573.9|573.3|573.4|572.8|20
1738638900000|2025-02-04 03:15:00|573.8|573.2|574.3|573.7|574.5|573.9|573.8|573.2|57
1738639200000|2025-02-04 03:20:00|574.1|573.5|574.2|573.6|574.3|573.7|574.1|573.5|15
1738639500000|2025-02-04 03:25:00|574.1|573.5|574.5|573.9|574.7|574.1|574.1|573.5|7
1738639800000|2025-02-04 03:30:00|574.7|574.1|574.5|573.9|574.8|574.2|574.3|573.7|17
1738640100000|2025-02-04 03:35:00|574.6|574|574.5|573.9|574.6|574|574.5|573.9|42
1738640400000|2025-02-04 03:40:00|574.2|573.6|574.6|574|574.8|574.2|574.2|573.6|27
1738640700000|2025-02-04 03:45:00|574.7|574.1|575|574.4|575|574.4|574.7|574.1|19
1738641000000|2025-02-04 03:50:00|574.9|574.3|574.8|574.2|575|574.4|574.6|574|33
1738641300000|2025-02-04 03:55:00|574.9|574.3|575|574.4|575|574.4|574.8|574.2|19
1738641600000|2025-02-04 04:00:00|574.9|574.3|575.1|574.5|575.1|574.5|574.9|574.3|20
1738641900000|2025-02-04 04:05:00|575|574.4|575|574.4|575.2|574.6|575|574.4|11
1738642200000|2025-02-04 04:10:00|575.1|574.5|575|574.4|575.2|574.6|575|574.4|15
1738642500000|2025-02-04 04:15:00|574.9|574.3|574.5|573.9|574.9|574.3|574.5|573.9|14
1738642800000|2025-02-04 04:20:00|574.6|574|574.4|573.8|574.6|574|574.4|573.8|5
1738643100000|2025-02-04 04:25:00|574.5|573.9|574.3|573.7|574.5|573.9|574.3|573.7|0
1738643400000|2025-02-04 04:30:00|574.5|573.9|574.3|573.7|574.5|573.9|574.1|573.5|9
1738643700000|2025-02-04 04:35:00|574.4|573.8|574.4|573.8|574.4|573.8|574.4|573.8|3
1738644000000|2025-02-04 04:40:00|574.5|573.9|574.4|573.8|574.5|573.9|574.3|573.7|1
1738644300000|2025-02-04 04:45:00|574.3|573.7|574.4|573.8|574.4|573.8|574.3|573.7|2
1738644600000|2025-02-04 04:50:00|574.3|573.7|574.3|573.7|574.3|573.7|574.3|573.7|10
1738644900000|2025-02-04 04:55:00|574.4|573.8|574.4|573.8|574.5|573.9|574.4|573.8|1
1738645200000|2025-02-04 05:00:00|574.3|573.7|573.8|573.2|574.4|573.8|573.7|573.1|14
1738645500000|2025-02-04 05:05:00|573.7|573.1|573|572.4|573.7|573.1|573|572.4|15
1738645800000|2025-02-04 05:10:00|573.1|572.5|572.8|572.2|573.2|572.6|572.8|572.2|21
1738646100000|2025-02-04 05:15:00|572.9|572.3|573.7|573.1|574.1|573.5|572.8|572.2|93
1738646400000|2025-02-04 05:20:00|573.4|572.8|572.8|572.2|573.4|572.8|572.7|572.1|102
1738646700000|2025-02-04 05:25:00|573|572.4|572.9|572.3|573|572.4|572.4|571.8|86
1738647000000|2025-02-04 05:30:00|573|572.4|572.7|572.1|573.1|572.5|572.7|572.1|82
1738647300000|2025-02-04 05:35:00|572.5|571.9|572.8|572.2|573|572.4|572.5|571.9|32
1738647600000|2025-02-04 05:40:00|572.7|572.1|572.1|571.5|572.7|572.1|572|571.4|144
1738647900000|2025-02-04 05:45:00|572.2|571.6|571.8|571.2|572.5|571.9|571.8|571.2|85
1738648200000|2025-02-04 05:50:00|571.9|571.3|571|570.4|571.9|571.3|570.6|570|154
1738648500000|2025-02-04 05:55:00|570.9|570.3|571|570.4|571.1|570.5|570.7|570.1|107
1738648800000|2025-02-04 06:00:00|571.1|570.5|571.6|571|571.8|571.2|571|570.4|58
1738649100000|2025-02-04 06:05:00|571.7|571.1|571.3|570.7|571.7|571.1|571.2|570.6|42
1738649400000|2025-02-04 06:10:00|571.4|570.8|571.2|570.6|571.4|570.8|571.1|570.5|8
1738649700000|2025-02-04 06:15:00|571.1|570.5|571.3|570.7|571.3|570.7|571|570.4|22
1738650000000|2025-02-04 06:20:00|571.4|570.8|571.7|571.1|572|571.4|571.4|570.8|14
1738650300000|2025-02-04 06:25:00|571.6|571|571.4|570.8|571.7|571.1|571.4|570.8|15
1738650600000|2025-02-04 06:30:00|571.5|570.9|571|570.4|571.5|570.9|571|570.4|15
1738650900000|2025-02-04 06:35:00|571.2|570.6|571.3|570.7|571.3|570.7|571|570.4|30
1738651200000|2025-02-04 06:40:00|571.4|570.8|571.8|571.2|571.8|571.2|571.3|570.7|22
1738651500000|2025-02-04 06:45:00|571.7|571.1|572.2|571.6|572.3|571.7|571.7|571.1|41
1738651800000|2025-02-04 06:50:00|572.1|571.5|571.8|571.2|572.2|571.6|571.5|570.9|23
1738652100000|2025-02-04 06:55:00|571.9|571.3|571.8|571.2|572.3|571.7|571.8|571.2|19
1738652400000|2025-02-04 07:00:00|571.9|571.3|571.9|571.3|572.3|571.7|571.9|571.3|23
1738652700000|2025-02-04 07:05:00|572|571.4|571.8|571.2|572|571.4|571.5|570.9|17
1738653000000|2025-02-04 07:10:00|571.7|571.1|570.9|570.3|571.8|571.2|570.9|570.3|71
1738653300000|2025-02-04 07:15:00|570.8|570.2|571.5|570.9|571.5|570.9|570.8|570.2|23
1738653600000|2025-02-04 07:20:00|571.6|571|571.7|571.1|571.8|571.2|571.6|571|30
1738653900000|2025-02-04 07:25:00|571.6|571|571.4|570.8|571.8|571.2|571.4|570.8|15
1738654200000|2025-02-04 07:30:00|571.5|570.9|571.3|570.7|571.5|570.9|570.8|570.2|86
1738654500000|2025-02-04 07:35:00|571.2|570.6|571.3|570.7|571.4|570.8|571.1|570.5|17
1738654800000|2025-02-04 07:40:00|571.2|570.6|571.8|571.2|571.9|571.3|571.2|570.6|41
1738655100000|2025-02-04 07:45:00|571.9|571.3|571.7|571.1|571.9|571.3|571.6|571|15
1738655400000|2025-02-04 07:50:00|571.8|571.2|572.1|571.5|572.3|571.7|571.8|571.2|22
1738655700000|2025-02-04 07:55:00|572|571.4|572.5|571.9|572.6|572|571.8|571.2|65
1738656000000|2025-02-04 08:00:00|572.4|571.8|572|571.4|572.5|571.9|571.9|571.3|19
1738656300000|2025-02-04 08:05:00|571.9|571.3|571.9|571.3|572.3|571.7|571.8|571.2|80
1738656600000|2025-02-04 08:10:00|571.8|571.2|571.5|570.9|571.9|571.3|571.2|570.6|25
1738656900000|2025-02-04 08:15:00|571.6|571|571.8|571.2|571.8|571.2|571.5|570.9|20
1738657200000|2025-02-04 08:20:00|571.7|571.1|571.9|571.3|572|571.4|571.6|571|27
1738657500000|2025-02-04 08:25:00|571.8|571.2|571.8|571.2|572|571.4|571.7|571.1|19
1738657800000|2025-02-04 08:30:00|571.7|571.1|571.3|570.7|571.8|571.2|571.2|570.6|71
1738658100000|2025-02-04 08:35:00|571.5|570.9|572|571.4|572|571.4|571.4|570.8|36
1738658400000|2025-02-04 08:40:00|571.9|571.3|573.2|572.6|573.5|572.9|571.9|571.3|57
1738658700000|2025-02-04 08:45:00|573.3|572.7|573.6|573|574.1|573.5|573.2|572.6|58
1738659000000|2025-02-04 08:50:00|573.7|573.1|573.7|573.1|573.8|573.2|573.3|572.7|55
1738659300000|2025-02-04 08:55:00|573.4|572.8|573.2|572.6|573.4|572.8|572.9|572.3|82
1738659600000|2025-02-04 09:00:00|573.1|572.5|572.8|572.2|573.1|572.5|572.6|572|39
1738659900000|2025-02-04 09:05:00|572.7|572.1|572|571.4|573.1|572.5|571.8|571.2|52
1738660200000|2025-02-04 09:10:00|571.9|571.3|572.3|571.7|572.3|571.7|571.9|571.3|30
1738660500000|2025-02-04 09:15:00|572.2|571.6|572|571.4|572.3|571.7|572|571.4|23
1738660800000|2025-02-04 09:20:00|571.8|571.2|571.5|570.9|571.8|571.2|571.3|570.7|34
1738661100000|2025-02-04 09:25:00|571.6|571|571.5|570.9|571.8|571.2|571.4|570.8|26
1738661400000|2025-02-04 09:30:00|571.4|570.8|571.8|571.2|572|571.4|571|570.4|71
1738661700000|2025-02-04 09:35:00|572|571.4|571.8|571.2|572|571.4|571.7|571.1|21
1738662000000|2025-02-04 09:40:00|571.5|570.9|571.3|570.7|571.5|570.9|571.1|570.5|25
1738662300000|2025-02-04 09:45:00|571.5|570.9|571.8|571.2|572.8|572.2|571.3|570.7|163
1738662600000|2025-02-04 09:50:00|571.7|571.1|571.4|570.8|571.8|571.2|571.2|570.6|71
1738662900000|2025-02-04 09:55:00|571.5|570.9|571|570.4|571.5|570.9|570.8|570.2|13
1738663200000|2025-02-04 10:00:00|570.9|570.3|570.8|570.2|571|570.4|570.7|570.1|71
1738663500000|2025-02-04 10:05:00|571|570.4|571.5|570.9|571.7|571.1|571|570.4|58
1738663800000|2025-02-04 10:10:00|571.4|570.8|571.3|570.7|571.7|571.1|571.2|570.6|38
1738664100000|2025-02-04 10:15:00|571.5|570.9|572.2|571.6|572.2|571.6|571.2|570.6|35
1738664400000|2025-02-04 10:20:00|572.3|571.7|572.5|571.9|572.5|571.9|571.9|571.3|65
1738664700000|2025-02-04 10:25:00|572.8|572.2|573.4|572.8|573.4|572.8|572.6|572|64
1738665000000|2025-02-04 10:30:00|573.3|572.7|572.7|572.1|573.4|572.8|572.7|572.1|15
1738665300000|2025-02-04 10:35:00|572.5|571.9|572|571.4|572.7|572.1|572|571.4|28
1738665600000|2025-02-04 10:40:00|571.5|570.9|571.9|571.3|572|571.4|571.5|570.9|16
1738665900000|2025-02-04 10:45:00|571.8|571.2|572.2|571.6|572.5|571.9|571.5|570.9|158
1738666200000|2025-02-04 10:50:00|572|571.4|572|571.4|572.2|571.6|571.5|570.9|389
1738666500000|2025-02-04 10:55:00|572.2|571.6|573.5|572.9|573.5|572.9|572.2|571.6|293
1738666800000|2025-02-04 11:00:00|573.4|572.8|573.9|573.3|574.3|573.7|573.4|572.8|162
1738667100000|2025-02-04 11:05:00|573.8|573.2|573.2|572.6|574|573.4|573.1|572.5|158
1738667400000|2025-02-04 11:10:00|573.1|572.5|572.6|572|573.1|572.5|572.4|571.8|67
1738667700000|2025-02-04 11:15:00|572.8|572.2|573.9|573.3|574.3|573.7|572.7|572.1|130
1738668000000|2025-02-04 11:20:00|574|573.4|573.9|573.3|574.2|573.6|573.8|573.2|49
1738668300000|2025-02-04 11:25:00|573.6|573|574.3|573.7|574.3|573.7|573.5|572.9|33
1738668600000|2025-02-04 11:30:00|574.2|573.6|573.5|572.9|574.2|573.6|573.3|572.7|21
1738668900000|2025-02-04 11:35:00|573.4|572.8|573.9|573.3|574|573.4|573.4|572.8|24
1738669200000|2025-02-04 11:40:00|574|573.4|573.6|573|574|573.4|573.5|572.9|16
1738669500000|2025-02-04 11:45:00|573.5|572.9|573.4|572.8|573.5|572.9|573.1|572.5|31
1738669800000|2025-02-04 11:50:00|573.5|572.9|573.4|572.8|573.5|572.9|573.3|572.7|21
1738670100000|2025-02-04 11:55:00|573.5|572.9|574.5|573.9|574.8|574.2|573.3|572.7|89
1738670400000|2025-02-04 12:00:00|574.4|573.8|573.4|572.8|574.5|573.9|573.3|572.7|31
1738670700000|2025-02-04 12:05:00|573.3|572.7|572.8|572.2|573.4|572.8|572.8|572.2|37
1738671000000|2025-02-04 12:10:00|572.9|572.3|572.5|571.9|572.9|572.3|571.9|571.3|84
1738671300000|2025-02-04 12:15:00|572.6|572|571.9|571.3|572.8|572.2|571.3|570.7|113
1738671600000|2025-02-04 12:20:00|572|571.4|572|571.4|572.1|571.5|571.5|570.9|107
1738671900000|2025-02-04 12:25:00|572.1|571.5|571.6|571|572.2|571.6|571.5|570.9|35
1738672200000|2025-02-04 12:30:00|571.7|571.1|571.5|570.9|571.7|571.1|571|570.4|26
1738672500000|2025-02-04 12:35:00|571.4|570.8|571.6|571|571.6|571|571|570.4|32
1738672800000|2025-02-04 12:40:00|571.5|570.9|571.2|570.6|571.9|571.3|571.2|570.6|45
1738673100000|2025-02-04 12:45:00|571|570.4|570.2|569.6|571|570.4|570.2|569.6|205
1738673400000|2025-02-04 12:50:00|570.1|569.5|570|569.4|570.1|569.5|569.5|568.9|154
1738673700000|2025-02-04 12:55:00|570.1|569.5|569.7|569.1|570.4|569.8|569.7|569.1|56
1738674000000|2025-02-04 13:00:00|569.6|569|569.6|569|570.4|569.8|569.4|568.8|640
1738674300000|2025-02-04 13:05:00|569.5|568.9|569|568.4|569.5|568.9|568.6|568|358
1738674600000|2025-02-04 13:10:00|569.1|568.5|569.1|568.5|569.4|568.8|568.7|568.1|60
1738674900000|2025-02-04 13:15:00|569.2|568.6|569.2|568.6|569.9|569.3|569.1|568.5|126
1738675200000|2025-02-04 13:20:00|569.4|568.8|568.6|568|569.4|568.8|568.6|568|122
1738675500000|2025-02-04 13:25:00|568.9|568.3|568.6|568|568.9|568.3|568.1|567.5|352
1738675800000|2025-02-04 13:30:00|568.5|567.9|568.9|568.3|569.4|568.8|568.4|567.8|261
1738676100000|2025-02-04 13:35:00|569|568.4|568.9|568.3|569.2|568.6|568.9|568.3|70
1738676400000|2025-02-04 13:40:00|568.7|568.1|569.5|568.9|569.6|569|568.7|568.1|155
1738679400000|2025-02-04 14:30:00|570.7|570.1|573|572.4|573.4|572.8|570.5|569.9|1784
1738679700000|2025-02-04 14:35:00|573.1|572.5|572.4|571.8|573.4|572.8|571|570.4|1060
1738680000000|2025-02-04 14:40:00|572.5|571.9|573.4|572.8|573.4|572.8|571.8|571.2|709
1738680300000|2025-02-04 14:45:00|573.7|573.1|575.8|575.2|575.9|575.3|573.3|572.7|841
1738680600000|2025-02-04 14:50:00|575.7|575.1|575.6|575|575.8|575.2|574.5|573.9|626
1738680900000|2025-02-04 14:55:00|575.7|575.1|576.5|575.9|577|576.4|575.7|575.1|479
1738681200000|2025-02-04 15:00:00|576.4|575.8|576.5|575.9|577.2|576.6|575.7|575.1|871
1738681500000|2025-02-04 15:05:00|576.7|576.1|577.6|577|577.7|577.1|576.6|576|566
1738681800000|2025-02-04 15:10:00|577.5|576.9|578.8|578.2|579.1|578.5|577.2|576.6|1249
1738682100000|2025-02-04 15:15:00|578.9|578.3|578.5|577.9|579.2|578.6|577.8|577.2|345
1738682400000|2025-02-04 15:20:00|578.7|578.1|578.2|577.6|578.7|578.1|577.5|576.9|637
1738682700000|2025-02-04 15:25:00|578.5|577.9|579.2|578.6|579.7|579.1|578.5|577.9|500
1738683000000|2025-02-04 15:30:00|579.1|578.5|580.2|579.6|580.6|580|578.9|578.3|484
1738683300000|2025-02-04 15:35:00|580.3|579.7|580.6|580|581.8|581.2|580.3|579.7|845
1738683600000|2025-02-04 15:40:00|580.8|580.2|582|581.4|582|581.4|580.6|580|917
1738683900000|2025-02-04 15:45:00|582.1|581.5|581.8|581.2|582.3|581.7|581.6|581|646
1738684200000|2025-02-04 15:50:00|581.9|581.3|581.7|581.1|582.1|581.5|580.6|580|461
1738684500000|2025-02-04 15:55:00|581.6|581|581.6|581|582.1|581.5|581.4|580.8|496
1738684800000|2025-02-04 16:00:00|581.7|581.1|582.4|581.8|582.6|582|581.1|580.5|567
1738685100000|2025-02-04 16:05:00|582.5|581.9|581.5|580.9|582.7|582.1|581.5|580.9|758
1738685400000|2025-02-04 16:10:00|581.3|580.7|579.3|578.7|581.4|580.8|578.3|577.7|1373
1738685700000|2025-02-04 16:15:00|579.5|578.9|578|577.4|579.6|579|577.5|576.9|433
1738686000000|2025-02-04 16:20:00|578.1|577.5|578.1|577.5|578.3|577.7|577.3|576.7|305
1738686300000|2025-02-04 16:25:00|578|577.4|581|580.4|581|580.4|578|577.4|675
1738686600000|2025-02-04 16:30:00|580.9|580.3|580.8|580.2|581.3|580.7|580.6|580|333
1738686900000|2025-02-04 16:35:00|580.6|580|579.1|578.5|580.8|580.2|578.9|578.3|365
1738687200000|2025-02-04 16:40:00|579|578.4|580|579.4|580.2|579.6|579|578.4|322
1738687500000|2025-02-04 16:45:00|579.9|579.3|580.3|579.7|580.7|580.1|579.9|579.3|491
1738687800000|2025-02-04 16:50:00|580.2|579.6|581.2|580.6|581.3|580.7|579.9|579.3|321
1738688100000|2025-02-04 16:55:00|581.3|580.7|581.5|580.9|581.8|581.2|580.8|580.2|436
1738688400000|2025-02-04 17:00:00|581.6|581|582.1|581.5|582.3|581.7|581.5|580.9|234
1738688700000|2025-02-04 17:05:00|582.2|581.6|582.4|581.8|582.8|582.2|581.8|581.2|377
1738689000000|2025-02-04 17:10:00|582.5|581.9|581.8|581.2|582.5|581.9|581.8|581.2|444
1738689300000|2025-02-04 17:15:00|581.9|581.3|582.3|581.7|582.5|581.9|581.9|581.3|216
1738689600000|2025-02-04 17:20:00|582.6|582|580.9|580.3|582.6|582|580.1|579.5|555
1738689900000|2025-02-04 17:25:00|581|580.4|582.1|581.5|582.3|581.7|580.8|580.2|311
1738690200000|2025-02-04 17:30:00|581.9|581.3|583.1|582.5|583.1|582.5|581.9|581.3|397
1738690500000|2025-02-04 17:35:00|583.2|582.6|584.1|583.5|584.3|583.7|582.8|582.2|404
1738690800000|2025-02-04 17:40:00|584|583.4|584.6|584|585.1|584.5|583.9|583.3|812
1738691100000|2025-02-04 17:45:00|584.9|584.3|584.6|584|585.1|584.5|584.1|583.5|485
1738691400000|2025-02-04 17:50:00|584.4|583.8|584.9|584.3|584.9|584.3|583.8|583.2|279
1738691700000|2025-02-04 17:55:00|585|584.4|584.1|583.5|585.1|584.5|583.5|582.9|654
1738692000000|2025-02-04 18:00:00|584|583.4|584.1|583.5|584.4|583.8|583.5|582.9|256
1738692300000|2025-02-04 18:05:00|584.2|583.6|585|584.4|585|584.4|584.2|583.6|246
1738692600000|2025-02-04 18:10:00|585.1|584.5|585.4|584.8|585.6|585|584.4|583.8|728
1738692900000|2025-02-04 18:15:00|585.3|584.7|586.1|585.5|586.2|585.6|585.2|584.6|1205
1738693200000|2025-02-04 18:20:00|586|585.4|586.2|585.6|586.4|585.8|586|585.4|539
1738693500000|2025-02-04 18:25:00|586.1|585.5|586.2|585.6|586.7|586.1|586.1|585.5|319
1738693800000|2025-02-04 18:30:00|586.3|585.7|586.3|585.7|586.7|586.1|586|585.4|428
1738694100000|2025-02-04 18:35:00|586.2|585.6|585.7|585.1|586.4|585.8|585.7|585.1|202
1738694400000|2025-02-04 18:40:00|585.6|585|585.9|585.3|585.9|585.3|585.2|584.6|453
1738694700000|2025-02-04 18:45:00|586|585.4|586.8|586.2|586.9|586.3|585.9|585.3|731
1738695000000|2025-02-04 18:50:00|586.9|586.3|586.9|586.3|587.1|586.5|586.7|586.1|529
1738695300000|2025-02-04 18:55:00|587|586.4|587.9|587.3|588.1|587.5|587|586.4|403
1738695600000|2025-02-04 19:00:00|587.8|587.2|587.4|586.8|588|587.4|587.3|586.7|746
1738695900000|2025-02-04 19:05:00|587.6|587|586.1|585.5|587.6|587|586.1|585.5|844
1738696200000|2025-02-04 19:10:00|586.4|585.8|586.2|585.6|586.8|586.2|585.9|585.3|1659
1738696500000|2025-02-04 19:15:00|586.1|585.5|586.8|586.2|587.1|586.5|586.1|585.5|1535
1738717200000|2025-02-05 01:00:00|586.7|586.1|587.6|587|588|587.4|585.8|585.2|325
1738717500000|2025-02-05 01:05:00|587.7|587.1|587.6|587|588.2|587.6|587.6|587|176
1738717800000|2025-02-05 01:10:00|587.7|587.1|588|587.4|588|587.4|587.4|586.8|61
1738718100000|2025-02-05 01:15:00|588.1|587.5|588|587.4|588.1|587.5|587.4|586.8|49
1738718400000|2025-02-05 01:20:00|588.1|587.5|587.7|587.1|588.1|587.5|587.6|587|46
1738718700000|2025-02-05 01:25:00|587.8|587.2|587.9|587.3|588|587.4|587.8|587.2|21
1738719000000|2025-02-05 01:30:00|587.8|587.2|588|587.4|588|587.4|587.5|586.9|27
1738719300000|2025-02-05 01:35:00|587.9|587.3|588.2|587.6|588.2|587.6|587.6|587|124
1738719600000|2025-02-05 01:40:00|588.1|587.5|587.9|587.3|588.1|587.5|587.7|587.1|52
1738719900000|2025-02-05 01:45:00|587.7|587.1|587.7|587.1|588|587.4|587.5|586.9|166
1738720200000|2025-02-05 01:50:00|587.6|587|587.2|586.6|588|587.4|587.2|586.6|76
1738720500000|2025-02-05 01:55:00|587.3|586.7|586.7|586.1|587.5|586.9|586.7|586.1|257
1738720800000|2025-02-05 02:00:00|586.9|586.3|587.4|586.8|587.5|586.9|586.8|586.2|44
1738721100000|2025-02-05 02:05:00|587.5|586.9|587.7|587.1|587.8|587.2|587.4|586.8|28
1738721400000|2025-02-05 02:10:00|587.6|587|587.6|587|588|587.4|587.6|587|18
1738721700000|2025-02-05 02:15:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|64
1738722000000|2025-02-05 02:20:00|587.6|587|587.7|587.1|587.7|587.1|587.6|587|28
1738722300000|2025-02-05 02:25:00|587.5|586.9|587.5|586.9|587.5|586.9|587.2|586.6|32
1738722600000|2025-02-05 02:30:00|587.6|587|587.3|586.7|587.7|587.1|587.2|586.6|7
1738722900000|2025-02-05 02:35:00|587.4|586.8|587.3|586.7|588.1|587.5|587.2|586.6|213
1738723200000|2025-02-05 02:40:00|587.4|586.8|587.2|586.6|587.5|586.9|587.2|586.6|12
1738723500000|2025-02-05 02:45:00|587.4|586.8|587.6|587|587.7|587.1|587.4|586.8|8
1738723800000|2025-02-05 02:50:00|587.5|586.9|587.5|586.9|587.7|587.1|587.5|586.9|8
1738724100000|2025-02-05 02:55:00|587.6|587|586.8|586.2|587.7|587.1|586.8|586.2|47
1738724400000|2025-02-05 03:00:00|586.9|586.3|586.8|586.2|587.1|586.5|586.7|586.1|102
1738724700000|2025-02-05 03:05:00|586.9|586.3|586.8|586.2|587.1|586.5|586.8|586.2|29
1738725000000|2025-02-05 03:10:00|586.7|586.1|586.8|586.2|586.9|586.3|586.5|585.9|12
1738725300000|2025-02-05 03:15:00|586.9|586.3|587.1|586.5|587.1|586.5|586.8|586.2|34
1738725600000|2025-02-05 03:20:00|587.2|586.6|587.1|586.5|587.2|586.6|586.9|586.3|30
1738725900000|2025-02-05 03:25:00|587|586.4|587.5|586.9|587.6|587|587|586.4|123
1738726500000|2025-02-05 03:35:00|587.6|587|587.8|587.2|587.8|587.2|587.6|587|20
1738726800000|2025-02-05 03:40:00|587.7|587.1|587.7|587.1|587.9|587.3|587.7|587.1|29
1738727100000|2025-02-05 03:45:00|587.8|587.2|587.7|587.1|587.8|587.2|587.7|587.1|16
1738727400000|2025-02-05 03:50:00|587.6|587|587.6|587|587.6|587|587.6|587|2
1738727700000|2025-02-05 03:55:00|587.7|587.1|587.5|586.9|587.7|587.1|587.5|586.9|0
1738728000000|2025-02-05 04:00:00|587.7|587.1|587.4|586.8|587.7|587.1|587.3|586.7|31
1738728300000|2025-02-05 04:05:00|587.3|586.7|587.3|586.7|587.4|586.8|587.2|586.6|5
1738728600000|2025-02-05 04:10:00|587.4|586.8|587.2|586.6|587.4|586.8|587.2|586.6|10
1738728900000|2025-02-05 04:15:00|587.3|586.7|587.2|586.6|587.3|586.7|587.1|586.5|27
1738729200000|2025-02-05 04:20:00|587.3|586.7|587.3|586.7|587.4|586.8|587.1|586.5|51
1738729500000|2025-02-05 04:25:00|587.4|586.8|587.2|586.6|587.4|586.8|587|586.4|11
1738729800000|2025-02-05 04:30:00|587.1|586.5|586.8|586.2|587.1|586.5|586.7|586.1|58
1738730100000|2025-02-05 04:35:00|586.9|586.3|586.9|586.3|587|586.4|586.8|586.2|6
1738730400000|2025-02-05 04:40:00|586.8|586.2|587.2|586.6|587.2|586.6|586.8|586.2|12
1738730700000|2025-02-05 04:45:00|587.3|586.7|587.2|586.6|587.3|586.7|587.2|586.6|5
1738731000000|2025-02-05 04:50:00|587.3|586.7|587.8|587.2|587.9|587.3|587.3|586.7|111
1738731300000|2025-02-05 04:55:00|587.9|587.3|588.3|587.7|588.3|587.7|587.7|587.1|106
1738731600000|2025-02-05 05:00:00|588.4|587.8|588.7|588.1|588.7|588.1|588.4|587.8|137
1738731900000|2025-02-05 05:05:00|588.6|588|588.7|588.1|588.8|588.2|588.6|588|27
1738732200000|2025-02-05 05:10:00|588.6|588|588.6|588|588.7|588.1|588.3|587.7|22
1738732500000|2025-02-05 05:15:00|588.4|587.8|588.3|587.7|588.4|587.8|588.2|587.6|17
1738732800000|2025-02-05 05:20:00|588.4|587.8|588.3|587.7|588.4|587.8|588.3|587.7|6
1738733100000|2025-02-05 05:25:00|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|4
1738733400000|2025-02-05 05:30:00|588.5|587.9|588.4|587.8|588.7|588.1|588.3|587.7|73
1738733700000|2025-02-05 05:35:00|588.3|587.7|588.7|588.1|588.7|588.1|588.2|587.6|43
1738734000000|2025-02-05 05:40:00|588.9|588.3|589.1|588.5|589.1|588.5|588.9|588.3|16
1738734300000|2025-02-05 05:45:00|589.2|588.6|588.9|588.3|589.2|588.6|588.8|588.2|51
1738734600000|2025-02-05 05:50:00|589.2|588.6|589.2|588.6|589.6|589|589.1|588.5|85
1738734900000|2025-02-05 05:55:00|589.1|588.5|589.7|589.1|589.7|589.1|589.1|588.5|43
1738735200000|2025-02-05 06:00:00|589.5|588.9|589.7|589.1|589.7|589.1|589.4|588.8|77
1738735500000|2025-02-05 06:05:00|589.9|589.3|590.4|589.8|590.4|589.8|589.8|589.2|84
1738735800000|2025-02-05 06:10:00|590.3|589.7|590.4|589.8|590.4|589.8|590.3|589.7|26
1738736100000|2025-02-05 06:15:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|46
1738736400000|2025-02-05 06:20:00|590.2|589.6|590.7|590.1|590.9|590.3|590.2|589.6|34
1738736700000|2025-02-05 06:25:00|590.8|590.2|590.4|589.8|590.8|590.2|590.4|589.8|26
1738737000000|2025-02-05 06:30:00|590.2|589.6|590.3|589.7|590.4|589.8|589.8|589.2|83
1738737300000|2025-02-05 06:35:00|590.2|589.6|590|589.4|590.3|589.7|589.9|589.3|25
1738737600000|2025-02-05 06:40:00|589.9|589.3|589.9|589.3|590.2|589.6|589.9|589.3|15
1738737900000|2025-02-05 06:45:00|590|589.4|589.9|589.3|590.2|589.6|589.9|589.3|11
1738738200000|2025-02-05 06:50:00|589.8|589.2|589.7|589.1|589.9|589.3|589.5|588.9|29
1738738500000|2025-02-05 06:55:00|589.8|589.2|589.8|589.2|589.9|589.3|589.7|589.1|29
1738738800000|2025-02-05 07:00:00|589.7|589.1|589.9|589.3|590.2|589.6|589.7|589.1|63
1738739100000|2025-02-05 07:05:00|589.8|589.2|589.2|588.6|589.8|589.2|589.2|588.6|119
1738739400000|2025-02-05 07:10:00|589.1|588.5|589.2|588.6|589.4|588.8|589.1|588.5|83
1738739700000|2025-02-05 07:15:00|589.1|588.5|589.4|588.8|589.4|588.8|589|588.4|95
1738740000000|2025-02-05 07:20:00|589.1|588.5|589.1|588.5|589.4|588.8|588.9|588.3|56
1738740300000|2025-02-05 07:25:00|589|588.4|589.3|588.7|589.6|589|589|588.4|14
1738740600000|2025-02-05 07:30:00|589.4|588.8|589.5|588.9|589.8|589.2|589.4|588.8|21
1738740900000|2025-02-05 07:35:00|589.4|588.8|589.6|589|589.6|589|589.4|588.8|9
1738741200000|2025-02-05 07:40:00|589.5|588.9|589.1|588.5|589.6|589|589.1|588.5|71
1738741500000|2025-02-05 07:45:00|589.2|588.6|589.1|588.5|589.2|588.6|588.9|588.3|21
1738741800000|2025-02-05 07:50:00|589.2|588.6|589.3|588.7|589.6|589|588.9|588.3|50
1738742100000|2025-02-05 07:55:00|589.2|588.6|589.1|588.5|589.4|588.8|589|588.4|8
1738742400000|2025-02-05 08:00:00|589|588.4|589.6|589|589.9|589.3|589|588.4|25
1738742700000|2025-02-05 08:05:00|589.8|589.2|590.1|589.5|590.1|589.5|589.8|589.2|31
1738743000000|2025-02-05 08:10:00|590.2|589.6|590|589.4|590.4|589.8|589.9|589.3|40
1738743300000|2025-02-05 08:15:00|590.1|589.5|590.8|590.2|590.9|590.3|590.1|589.5|146
1738743600000|2025-02-05 08:20:00|590.9|590.3|590|589.4|590.9|590.3|589.9|589.3|62
1738743900000|2025-02-05 08:25:00|589.9|589.3|590|589.4|590.2|589.6|589.9|589.3|10
1738744200000|2025-02-05 08:30:00|589.9|589.3|590.3|589.7|590.3|589.7|589.9|589.3|15
1738744500000|2025-02-05 08:35:00|590.2|589.6|590.2|589.6|590.4|589.8|590.2|589.6|25
1738744800000|2025-02-05 08:40:00|590.1|589.5|590.5|589.9|590.5|589.9|590|589.4|5
1738745100000|2025-02-05 08:45:00|590.7|590.1|590.5|589.9|590.7|590.1|590.4|589.8|22
1738745400000|2025-02-05 08:50:00|590.4|589.8|591.7|591.1|591.7|591.1|590.4|589.8|149
1738745700000|2025-02-05 08:55:00|591.6|591|591.2|590.6|591.6|591|591|590.4|64
1738746000000|2025-02-05 09:00:00|591.1|590.5|591.9|591.3|591.9|591.3|591.1|590.5|187
1738746300000|2025-02-05 09:05:00|591.7|591.1|591.4|590.8|591.8|591.2|591.3|590.7|125
1738746600000|2025-02-05 09:10:00|591.3|590.7|591.5|590.9|591.6|591|591.3|590.7|236
1738746900000|2025-02-05 09:15:00|591.2|590.6|591.5|590.9|591.5|590.9|591.1|590.5|31
1738747200000|2025-02-05 09:20:00|591.7|591.1|591.7|591.1|591.8|591.2|591.6|591|22
1738747500000|2025-02-05 09:25:00|591.6|591|592|591.4|592|591.4|591.6|591|69
1738747800000|2025-02-05 09:30:00|591.9|591.3|591.7|591.1|592|591.4|591.7|591.1|23
1738748100000|2025-02-05 09:35:00|591.5|590.9|591.5|590.9|591.6|591|591.4|590.8|26
1738748400000|2025-02-05 09:40:00|591.4|590.8|591.7|591.1|591.9|591.3|591.3|590.7|30
1738748700000|2025-02-05 09:45:00|591.6|591|591.5|590.9|592|591.4|591.2|590.6|148
1738749000000|2025-02-05 09:50:00|591.3|590.7|591.2|590.6|591.4|590.8|591.1|590.5|76
1738749300000|2025-02-05 09:55:00|591.1|590.5|590.4|589.8|591.1|590.5|590.3|589.7|243
1738749600000|2025-02-05 10:00:00|590.3|589.7|590.2|589.6|590.5|589.9|589.7|589.1|145
1738749900000|2025-02-05 10:05:00|590.3|589.7|591.1|590.5|591.1|590.5|590|589.4|65
1738750200000|2025-02-05 10:10:00|591.2|590.6|591.3|590.7|591.5|590.9|591.2|590.6|47
1738750500000|2025-02-05 10:15:00|591.2|590.6|591.2|590.6|591.3|590.7|590.7|590.1|43
1738750800000|2025-02-05 10:20:00|591.1|590.5|591|590.4|591.2|590.6|591|590.4|19
1738751100000|2025-02-05 10:25:00|591.1|590.5|591.5|590.9|591.5|590.9|590.8|590.2|74
1738751400000|2025-02-05 10:30:00|591.2|590.6|591.2|590.6|591.5|590.9|590.7|590.1|65
1738751700000|2025-02-05 10:35:00|591.1|590.5|590.9|590.3|591.5|590.9|590.8|590.2|10
1738752000000|2025-02-05 10:40:00|590.7|590.1|591|590.4|591|590.4|590.4|589.8|77
1738752300000|2025-02-05 10:45:00|590.8|590.2|591|590.4|591|590.4|590.7|590.1|10
1738752600000|2025-02-05 10:50:00|591.1|590.5|591.2|590.6|591.2|590.6|590.7|590.1|152
1738752900000|2025-02-05 10:55:00|591.1|590.5|591.5|590.9|591.5|590.9|591|590.4|30
1738753200000|2025-02-05 11:00:00|591.4|590.8|591.7|591.1|591.7|591.1|591.3|590.7|51
1738753500000|2025-02-05 11:05:00|591.5|590.9|590.7|590.1|591.7|591.1|590.6|590|46
1738753800000|2025-02-05 11:10:00|590.5|589.9|590|589.4|590.7|590.1|590|589.4|102
1738754100000|2025-02-05 11:15:00|589.7|589.1|589.9|589.3|590|589.4|589.5|588.9|120
1738754400000|2025-02-05 11:20:00|590|589.4|590.4|589.8|590.8|590.2|589.7|589.1|108
1738754700000|2025-02-05 11:25:00|590.3|589.7|590.3|589.7|590.9|590.3|590.2|589.6|109
1738755000000|2025-02-05 11:30:00|590.2|589.6|589.6|589|590.2|589.6|589.6|589|39
1738755300000|2025-02-05 11:35:00|589.7|589.1|589.6|589|589.7|589.1|589.5|588.9|32
1738755600000|2025-02-05 11:40:00|589.7|589.1|590|589.4|590.1|589.5|589.6|589|22
1738755900000|2025-02-05 11:45:00|590.1|589.5|590.3|589.7|590.5|589.9|590|589.4|19
1738756200000|2025-02-05 11:50:00|590.4|589.8|590.5|589.9|590.6|590|590.1|589.5|30
1738756500000|2025-02-05 11:55:00|590.6|590|590.4|589.8|590.7|590.1|590.4|589.8|21
1738756800000|2025-02-05 12:00:00|590.3|589.7|589.3|588.7|590.3|589.7|589.3|588.7|88
1738757100000|2025-02-05 12:05:00|589.2|588.6|589.7|589.1|590|589.4|589.2|588.6|54
1738757400000|2025-02-05 12:10:00|589.6|589|589.9|589.3|590|589.4|589.5|588.9|38
1738757700000|2025-02-05 12:15:00|589.7|589.1|590.4|589.8|590.4|589.8|589.7|589.1|22
1738758000000|2025-02-05 12:20:00|590.3|589.7|590.3|589.7|590.6|590|590.3|589.7|27
1738758300000|2025-02-05 12:25:00|590.2|589.6|591.1|590.5|591.2|590.6|590.2|589.6|36
1738758600000|2025-02-05 12:30:00|591|590.4|590.6|590|591.2|590.6|590.5|589.9|40
1738758900000|2025-02-05 12:35:00|590.5|589.9|591.3|590.7|591.3|590.7|590.5|589.9|49
1738759200000|2025-02-05 12:40:00|591.2|590.6|592.2|591.6|592.2|591.6|591.2|590.6|243
1738759500000|2025-02-05 12:45:00|592.3|591.7|592.7|592.1|592.7|592.1|592.2|591.6|138
1738759800000|2025-02-05 12:50:00|593|592.4|593|592.4|593|592.4|592.6|592|96
1738760100000|2025-02-05 12:55:00|592.7|592.1|592.6|592|592.7|592.1|592.2|591.6|237
1738760400000|2025-02-05 13:00:00|592.5|591.9|591.5|590.9|592.7|592.1|591.2|590.6|218
1738760700000|2025-02-05 13:05:00|591.6|591|591.1|590.5|591.7|591.1|591|590.4|244
1738761000000|2025-02-05 13:10:00|590.8|590.2|591.5|590.9|592.6|592|590.7|590.1|255
1738761300000|2025-02-05 13:15:00|591.3|590.7|591.2|590.6|591.7|591.1|591|590.4|297
1738761600000|2025-02-05 13:20:00|591.4|590.8|591.7|591.1|592.5|591.9|591.4|590.8|228
1738761900000|2025-02-05 13:25:00|591.6|591|591.1|590.5|591.6|591|590.6|590|232
1738762200000|2025-02-05 13:30:00|591|590.4|589.7|589.1|591|590.4|589.7|589.1|239
1738762500000|2025-02-05 13:35:00|589.6|589|589.7|589.1|589.7|589.1|588.4|587.8|225
1738762800000|2025-02-05 13:40:00|589.5|588.9|590.6|590|590.6|590|589.1|588.5|230
1738765800000|2025-02-05 14:30:00|591.6|591|590.8|590.2|593|592.4|590.6|590|1824
1738766100000|2025-02-05 14:35:00|590.9|590.3|591.5|590.9|592.1|591.5|589.2|588.6|1217
1738766400000|2025-02-05 14:40:00|591.6|591|591.1|590.5|591.8|591.2|590.3|589.7|643
1738766700000|2025-02-05 14:45:00|591.2|590.6|592|591.4|593.3|592.7|591.2|590.6|997
1738767000000|2025-02-05 14:50:00|591.8|591.2|589.6|589|592|591.4|589.2|588.6|1550
1738767300000|2025-02-05 14:55:00|589.7|589.1|589.4|588.8|589.7|589.1|588.4|587.8|957
1738767600000|2025-02-05 15:00:00|589.5|588.9|590.1|589.5|590.2|589.6|588.7|588.1|552
1738767900000|2025-02-05 15:05:00|590.2|589.6|589.6|589|591.5|590.9|589.6|589|860
1738768200000|2025-02-05 15:10:00|589.5|588.9|590|589.4|590.5|589.9|588.9|588.3|681
1738768500000|2025-02-05 15:15:00|589.9|589.3|589.6|589|590|589.4|589.1|588.5|977
1738768800000|2025-02-05 15:20:00|589.5|588.9|588|587.4|589.9|589.3|588|587.4|544
1738769100000|2025-02-05 15:25:00|587.9|587.3|586.5|585.9|588.4|587.8|586.1|585.5|775
1738769400000|2025-02-05 15:30:00|586.4|585.8|584.6|584|586.7|586.1|584.6|584|669
1738769700000|2025-02-05 15:35:00|584.7|584.1|585|584.4|585.5|584.9|584.5|583.9|561
1738770000000|2025-02-05 15:40:00|584.9|584.3|583.7|583.1|585.1|584.5|582.7|582.1|2030
1738770300000|2025-02-05 15:45:00|583.6|583|584.8|584.2|584.8|584.2|582.8|582.2|1606
1738770600000|2025-02-05 15:50:00|584.7|584.1|585.3|584.7|585.3|584.7|583.7|583.1|1145
1738770900000|2025-02-05 15:55:00|585.2|584.6|583.8|583.2|585.3|584.7|583.7|583.1|364
1738771200000|2025-02-05 16:00:00|583.9|583.3|585.5|584.9|585.6|585|583.8|583.2|910
1738771500000|2025-02-05 16:05:00|585.4|584.8|584.5|583.9|585.8|585.2|583.8|583.2|632
1738771800000|2025-02-05 16:10:00|584.7|584.1|585.5|584.9|585.7|585.1|584.3|583.7|690
1738772100000|2025-02-05 16:15:00|585.6|585|584.8|584.2|586|585.4|584.7|584.1|1124
1738772400000|2025-02-05 16:20:00|584.9|584.3|583.5|582.9|585.3|584.7|583.2|582.6|2140
1738772700000|2025-02-05 16:25:00|583.6|583|585.1|584.5|585.5|584.9|583.5|582.9|511
1738773000000|2025-02-05 16:30:00|585|584.4|583.5|582.9|585.1|584.5|583.5|582.9|298
1738773300000|2025-02-05 16:35:00|583.4|582.8|584|583.4|584.5|583.9|583.1|582.5|625
1738773600000|2025-02-05 16:40:00|583.9|583.3|584.5|583.9|584.7|584.1|583.6|583|333
1738773900000|2025-02-05 16:45:00|584.7|584.1|583.8|583.2|585.1|584.5|583.8|583.2|356
1738774200000|2025-02-05 16:50:00|583.7|583.1|583.5|582.9|584.2|583.6|583.5|582.9|326
1738774500000|2025-02-05 16:55:00|583.2|582.6|582|581.4|583.2|582.6|581.9|581.3|618
1738774800000|2025-02-05 17:00:00|581.8|581.2|582|581.4|582.5|581.9|581.5|580.9|501
1738775100000|2025-02-05 17:05:00|582.2|581.6|582.3|581.7|582.5|581.9|581.9|581.3|257
1738775400000|2025-02-05 17:10:00|582.2|581.6|583.7|583.1|583.8|583.2|582|581.4|316
1738775700000|2025-02-05 17:15:00|583.6|583|582.5|581.9|583.8|583.2|582.5|581.9|318
1738776000000|2025-02-05 17:20:00|582.3|581.7|582|581.4|582.5|581.9|581.9|581.3|290
1738776300000|2025-02-05 17:25:00|582.2|581.6|582.7|582.1|583.3|582.7|582.1|581.5|288
1738776600000|2025-02-05 17:30:00|582.5|581.9|582.5|581.9|582.7|582.1|582.4|581.8|380
1738776900000|2025-02-05 17:35:00|582.2|581.6|582.3|581.7|582.5|581.9|581.5|580.9|925
1738777200000|2025-02-05 17:40:00|582.2|581.6|581.6|581|582.3|581.7|581.5|580.9|169
1738777500000|2025-02-05 17:45:00|581.5|580.9|580.5|579.9|581.8|581.2|580.5|579.9|547
1738777800000|2025-02-05 17:50:00|580.6|580|580.3|579.7|580.8|580.2|580|579.4|364
1738778100000|2025-02-05 17:55:00|580.4|579.8|580.8|580.2|581|580.4|580.4|579.8|135
1738778400000|2025-02-05 18:00:00|580.7|580.1|580.7|580.1|580.8|580.2|580.2|579.6|239
1738778700000|2025-02-05 18:05:00|580.6|580|580.4|579.8|580.7|580.1|579.8|579.2|393
1738779000000|2025-02-05 18:10:00|580.3|579.7|580.4|579.8|580.5|579.9|580|579.4|255
1738779300000|2025-02-05 18:15:00|580.3|579.7|580.5|579.9|580.5|579.9|580.1|579.5|182
1738779600000|2025-02-05 18:20:00|580.6|580|581.5|580.9|582.1|581.5|580.6|580|2467
1738779900000|2025-02-05 18:25:00|581.4|580.8|581.3|580.7|581.7|581.1|581.1|580.5|295
1738780200000|2025-02-05 18:30:00|581.1|580.5|580.3|579.7|581.1|580.5|580.3|579.7|199
1738780500000|2025-02-05 18:35:00|580.4|579.8|580.8|580.2|580.8|580.2|580.3|579.7|96
1738780800000|2025-02-05 18:40:00|581|580.4|580.8|580.2|581.3|580.7|580.7|580.1|203
1738781100000|2025-02-05 18:45:00|580.7|580.1|579.7|579.1|580.7|580.1|579.6|579|396
1738781400000|2025-02-05 18:50:00|579.8|579.2|579.7|579.1|580|579.4|579.6|579|453
1738781700000|2025-02-05 18:55:00|579.6|579|580.6|580|580.6|580|579.6|579|830
1738782000000|2025-02-05 19:00:00|580.3|579.7|580.1|579.5|580.4|579.8|579.6|579|905
1738782300000|2025-02-05 19:05:00|580.3|579.7|582.3|581.7|582.3|581.7|580.3|579.7|763
1738782600000|2025-02-05 19:10:00|582.2|581.6|582.1|581.5|583.3|582.7|581.8|581.2|1862
1738782900000|2025-02-05 19:15:00|582|581.4|581.8|581.2|582.8|582.2|581.8|581.2|1650
1738803600000|2025-02-06 01:00:00|582.3|581.7|580.6|580|582.5|581.9|579.7|579.1|200
1738803900000|2025-02-06 01:05:00|580.8|580.2|580|579.4|580.8|580.2|579.9|579.3|14
1738804200000|2025-02-06 01:10:00|579.8|579.2|579.3|578.7|579.8|579.2|579.2|578.6|53
1738804500000|2025-02-06 01:15:00|579.1|578.5|579.6|579|579.6|579|578.9|578.3|28
1738804800000|2025-02-06 01:20:00|579.5|578.9|579.8|579.2|580|579.4|579.2|578.6|53
1738805100000|2025-02-06 01:25:00|580|579.4|579.7|579.1|580|579.4|579.3|578.7|53
1738805400000|2025-02-06 01:30:00|579.8|579.2|580.1|579.5|580.1|579.5|579.5|578.9|133
1738805700000|2025-02-06 01:35:00|580|579.4|580.1|579.5|580.1|579.5|579.9|579.3|12
1738806000000|2025-02-06 01:40:00|580.2|579.6|580.1|579.5|580.6|580|580.1|579.5|26
1738806300000|2025-02-06 01:45:00|580|579.4|579.5|578.9|580.1|579.5|579.5|578.9|55
1738806600000|2025-02-06 01:50:00|579.6|579|579.4|578.8|579.7|579.1|579.4|578.8|35
1738806900000|2025-02-06 01:55:00|579.5|578.9|579.6|579|579.8|579.2|579.4|578.8|15
1738807200000|2025-02-06 02:00:00|579.9|579.3|579.9|579.3|580|579.4|579.6|579|24
1738807500000|2025-02-06 02:05:00|579.6|579|580|579.4|580.1|579.5|579.6|579|28
1738807800000|2025-02-06 02:10:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|13
1738808100000|2025-02-06 02:15:00|579.9|579.3|579.8|579.2|579.9|579.3|579.8|579.2|20
1738808400000|2025-02-06 02:20:00|579.9|579.3|579.9|579.3|579.9|579.3|579.9|579.3|1
1738808700000|2025-02-06 02:25:00|580.1|579.5|579.9|579.3|580.1|579.5|579.8|579.2|23
1738809000000|2025-02-06 02:30:00|579.8|579.2|580|579.4|580|579.4|579.8|579.2|1
1738809300000|2025-02-06 02:35:00|579.9|579.3|580.4|579.8|580.5|579.9|579.9|579.3|36
1738809600000|2025-02-06 02:40:00|580.3|579.7|580|579.4|580.4|579.8|579.9|579.3|32
1738809900000|2025-02-06 02:45:00|580.1|579.5|580.1|579.5|580.3|579.7|579.9|579.3|45
1738810200000|2025-02-06 02:50:00|580.2|579.6|580.1|579.5|580.3|579.7|579.9|579.3|24
1738810500000|2025-02-06 02:55:00|580|579.4|580.4|579.8|580.4|579.8|580|579.4|1
1738810800000|2025-02-06 03:00:00|580.3|579.7|580.4|579.8|580.4|579.8|580.3|579.7|12
1738811100000|2025-02-06 03:05:00|580.3|579.7|580.1|579.5|580.4|579.8|579.9|579.3|8
1738811400000|2025-02-06 03:10:00|580|579.4|579.9|579.3|580.1|579.5|579.9|579.3|10
1738811700000|2025-02-06 03:15:00|580|579.4|580.1|579.5|580.1|579.5|579.9|579.3|0
1738812000000|2025-02-06 03:20:00|580.3|579.7|580.1|579.5|580.4|579.8|580.1|579.5|6
1738812300000|2025-02-06 03:25:00|||||||||2
1738812600000|2025-02-06 03:30:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|8
1738812900000|2025-02-06 03:35:00|580.3|579.7|580.4|579.8|580.4|579.8|580.3|579.7|3
1738813200000|2025-02-06 03:40:00|580.3|579.7|580.4|579.8|580.4|579.8|580.3|579.7|5
1738813500000|2025-02-06 03:45:00|580.3|579.7|580.1|579.5|580.4|579.8|580.1|579.5|7
1738813800000|2025-02-06 03:50:00|580.2|579.6|580.3|579.7|580.3|579.7|580.1|579.5|2
1738814100000|2025-02-06 03:55:00|580.4|579.8|580.1|579.5|580.4|579.8|580.1|579.5|12
1738814400000|2025-02-06 04:00:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|3
1738815600000|2025-02-06 04:20:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|6
1738815900000|2025-02-06 04:25:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|6
1738816200000|2025-02-06 04:30:00|580.1|579.5|579.9|579.3|580.1|579.5|579.9|579.3|10
1738816500000|2025-02-06 04:35:00|580|579.4|579.9|579.3|580|579.4|579.9|579.3|0
1738816800000|2025-02-06 04:40:00|580|579.4|580|579.4|580|579.4|580|579.4|1
1738817100000|2025-02-06 04:45:00|579.9|579.3|579.9|579.3|579.9|579.3|579.9|579.3|3
1738817400000|2025-02-06 04:50:00|||||||||1
1738818000000|2025-02-06 05:00:00|580.2|579.6|580.2|579.6|580.2|579.6|580.1|579.5|26
1738818300000|2025-02-06 05:05:00|||||||||3
1738818600000|2025-02-06 05:10:00|580.4|579.8|580.4|579.8|580.4|579.8|580.4|579.8|17
1738818900000|2025-02-06 05:15:00|580.3|579.7|580.4|579.8|580.7|580.1|580.3|579.7|80
1738819200000|2025-02-06 05:20:00|580.3|579.7|580.3|579.7|580.4|579.8|580.2|579.6|4
1738819500000|2025-02-06 05:25:00|580.2|579.6|580.2|579.6|580.2|579.6|580.2|579.6|20
1738819800000|2025-02-06 05:30:00|580.4|579.8|580.4|579.8|580.4|579.8|580.4|579.8|1
1738820100000|2025-02-06 05:35:00|580.6|580|580.7|580.1|580.7|580.1|580.6|580|6
1738820400000|2025-02-06 05:40:00|580.8|580.2|580.7|580.1|580.9|580.3|580.7|580.1|8
1738820700000|2025-02-06 05:45:00|580.6|580|580.7|580.1|580.7|580.1|580.6|580|4
1738821000000|2025-02-06 05:50:00|580.6|580|580.7|580.1|580.7|580.1|580.6|580|13
1738821300000|2025-02-06 05:55:00|||||||||4
1738821600000|2025-02-06 06:00:00|580.8|580.2|580.9|580.3|580.9|580.3|580.7|580.1|11
1738821900000|2025-02-06 06:05:00|580.8|580.2|580.9|580.3|580.9|580.3|580.8|580.2|1
1738822200000|2025-02-06 06:10:00|||||||||3
1738822500000|2025-02-06 06:15:00|581.2|580.6|581.2|580.6|581.2|580.6|580.9|580.3|31
1738822800000|2025-02-06 06:20:00|||||||||14
1738823100000|2025-02-06 06:25:00|581.3|580.7|581.3|580.7|581.4|580.8|581.2|580.6|11
1738823400000|2025-02-06 06:30:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|8
1738823700000|2025-02-06 06:35:00|581.5|580.9|581.9|581.3|581.9|581.3|581.4|580.8|35
1738824000000|2025-02-06 06:40:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|41
1738824300000|2025-02-06 06:45:00|581.8|581.2|581.8|581.2|582.2|581.6|581.8|581.2|77
1738824600000|2025-02-06 06:50:00|581.9|581.3|582.2|581.6|582.2|581.6|581.8|581.2|48
1738824900000|2025-02-06 06:55:00|582.1|581.5|581.2|580.6|582.1|581.5|581.2|580.6|92
1738825200000|2025-02-06 07:00:00|581.4|580.8|581.5|580.9|581.5|580.9|581.2|580.6|90
1738825500000|2025-02-06 07:05:00|581.4|580.8|581.8|581.2|581.8|581.2|581.4|580.8|5
1738825800000|2025-02-06 07:10:00|581.7|581.1|581.8|581.2|582.1|581.5|581.6|581|51
1738826100000|2025-02-06 07:15:00|581.7|581.1|581.8|581.2|581.9|581.3|581.5|580.9|8
1738826400000|2025-02-06 07:20:00|581.6|581|582.4|581.8|582.4|581.8|581.6|581|72
1738826700000|2025-02-06 07:25:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|13
1738827000000|2025-02-06 07:30:00|582.3|581.7|582.3|581.7|582.4|581.8|582.2|581.6|57
1738827300000|2025-02-06 07:35:00|582.2|581.6|582.1|581.5|582.3|581.7|581.9|581.3|18
1738827600000|2025-02-06 07:40:00|582|581.4|582.4|581.8|582.4|581.8|582|581.4|28
1738827900000|2025-02-06 07:45:00|582.3|581.7|582.3|581.7|582.4|581.8|582.2|581.6|15
1738828200000|2025-02-06 07:50:00|582.2|581.6|581.6|581|582.2|581.6|581.6|581|123
1738828500000|2025-02-06 07:55:00|581.7|581.1|580.4|579.8|581.8|581.2|580.4|579.8|103
1738828800000|2025-02-06 08:00:00|580.2|579.6|580.7|580.1|580.7|580.1|579.9|579.3|112
1738829100000|2025-02-06 08:05:00|580.6|580|580.4|579.8|580.8|580.2|580.4|579.8|19
1738829400000|2025-02-06 08:10:00|580.7|580.1|580.9|580.3|580.9|580.3|580.5|579.9|84
1738829700000|2025-02-06 08:15:00|580.8|580.2|580.6|580|581.1|580.5|580.4|579.8|59
1738830000000|2025-02-06 08:20:00|580.4|579.8|580.4|579.8|580.5|579.9|580.1|579.5|34
1738830300000|2025-02-06 08:25:00|580.1|579.5|580.2|579.6|580.3|579.7|579.9|579.3|64
1738830600000|2025-02-06 08:30:00|580.3|579.7|580.3|579.7|580.3|579.7|580.2|579.6|26
1738830900000|2025-02-06 08:35:00|580.6|580|582.2|581.6|582.5|581.9|580.6|580|66
1738831200000|2025-02-06 08:40:00|582.1|581.5|582.7|582.1|582.7|582.1|582|581.4|221
1738831500000|2025-02-06 08:45:00|582.6|582|583|582.4|583.1|582.5|582.4|581.8|164
1738831800000|2025-02-06 08:50:00|583.1|582.5|583.5|582.9|584.4|583.8|583.1|582.5|654
1738832100000|2025-02-06 08:55:00|583.7|583.1|583.9|583.3|584.2|583.6|583.6|583|104
1738832400000|2025-02-06 09:00:00|583.8|583.2|583.9|583.3|584|583.4|583.3|582.7|66
1738832700000|2025-02-06 09:05:00|584|583.4|584.5|583.9|584.5|583.9|583.9|583.3|46
1738833000000|2025-02-06 09:10:00|584.6|584|584|583.4|584.9|584.3|584|583.4|113
1738833300000|2025-02-06 09:15:00|584.1|583.5|584|583.4|584.1|583.5|583.5|582.9|89
1738833600000|2025-02-06 09:20:00|584.2|583.6|584.8|584.2|585.1|584.5|584|583.4|342
1738833900000|2025-02-06 09:25:00|584.6|584|584.6|584|585|584.4|584.5|583.9|44
1738834200000|2025-02-06 09:30:00|584.5|583.9|584.5|583.9|584.5|583.9|584.3|583.7|16
1738834500000|2025-02-06 09:35:00|584.4|583.8|584.4|583.8|584.5|583.9|584.3|583.7|4
1738834800000|2025-02-06 09:40:00|584.5|583.9|584.4|583.8|584.5|583.9|584.2|583.6|26
1738835100000|2025-02-06 09:45:00|584.3|583.7|583.9|583.3|584.7|584.1|583.9|583.3|47
1738835400000|2025-02-06 09:50:00|584|583.4|585|584.4|585.2|584.6|583.9|583.3|25
1738835700000|2025-02-06 09:55:00|584.9|584.3|584.5|583.9|584.9|584.3|584.4|583.8|29
1738836000000|2025-02-06 10:00:00|584.6|584|584.2|583.6|584.7|584.1|584|583.4|64
1738836300000|2025-02-06 10:05:00|584.1|583.5|582|581.4|584.3|583.7|581.6|581|280
1738836600000|2025-02-06 10:10:00|581.9|581.3|582.4|581.8|582.4|581.8|581.9|581.3|126
1738836900000|2025-02-06 10:15:00|582.1|581.5|582.9|582.3|583|582.4|582.1|581.5|34
1738837200000|2025-02-06 10:20:00|583|582.4|583.6|583|583.9|583.3|583|582.4|63
1738837500000|2025-02-06 10:25:00|583.7|583.1|583.1|582.5|583.7|583.1|582.9|582.3|24
1738837800000|2025-02-06 10:30:00|583|582.4|583.4|582.8|583.5|582.9|583|582.4|14
1738838100000|2025-02-06 10:35:00|583.5|582.9|583.9|583.3|584.1|583.5|583.4|582.8|57
1738838400000|2025-02-06 10:40:00|583.7|583.1|583.2|582.6|583.7|583.1|583.1|582.5|61
1738838700000|2025-02-06 10:45:00|583.4|582.8|583.7|583.1|583.9|583.3|583.4|582.8|45
1738839000000|2025-02-06 10:50:00|583.8|583.2|584.2|583.6|584.2|583.6|583.8|583.2|16
1738839300000|2025-02-06 10:55:00|584.4|583.8|584.3|583.7|584.4|583.8|584.3|583.7|21
1738839600000|2025-02-06 11:00:00|584.4|583.8|584.9|584.3|584.9|584.3|584.4|583.8|31
1738839900000|2025-02-06 11:05:00|584.8|584.2|583.4|582.8|584.9|584.3|583.4|582.8|58
1738840200000|2025-02-06 11:10:00|583.5|582.9|583.4|582.8|584.1|583.5|583.3|582.7|38
1738840500000|2025-02-06 11:15:00|583.5|582.9|582.8|582.2|583.5|582.9|582.6|582|42
1738840800000|2025-02-06 11:20:00|582.9|582.3|583.3|582.7|583.4|582.8|582.9|582.3|20
1738841100000|2025-02-06 11:25:00|583.4|582.8|583.8|583.2|583.8|583.2|583.1|582.5|47
1738841400000|2025-02-06 11:30:00|583.7|583.1|583.8|583.2|583.9|583.3|583.5|582.9|22
1738841700000|2025-02-06 11:35:00|583.7|583.1|583.5|582.9|583.8|583.2|583.1|582.5|65
1738842000000|2025-02-06 11:40:00|583.6|583|584.3|583.7|584.4|583.8|583.6|583|37
1738842300000|2025-02-06 11:45:00|584.4|583.8|584.9|584.3|584.9|584.3|584.4|583.8|41
1738842600000|2025-02-06 11:50:00|585|584.4|584.4|583.8|585|584.4|584.1|583.5|34
1738842900000|2025-02-06 11:55:00|584.5|583.9|584.9|584.3|584.9|584.3|583.9|583.3|33
1738843200000|2025-02-06 12:00:00|584.8|584.2|584.1|583.5|585.1|584.5|583.8|583.2|63
1738843500000|2025-02-06 12:05:00|584|583.4|583.8|583.2|584.3|583.7|583.7|583.1|65
1738843800000|2025-02-06 12:10:00|583.6|583|584.4|583.8|584.4|583.8|583.6|583|48
1738844100000|2025-02-06 12:15:00|584.6|584|585.4|584.8|585.6|585|584.4|583.8|59
1738844400000|2025-02-06 12:20:00|585.6|585|584.8|584.2|585.7|585.1|584.6|584|71
1738844700000|2025-02-06 12:25:00|584.9|584.3|584.6|584|585|584.4|584.4|583.8|29
1738845000000|2025-02-06 12:30:00|584.7|584.1|584.6|584|584.8|584.2|584.4|583.8|20
1738845300000|2025-02-06 12:35:00|584.5|583.9|584.9|584.3|585.1|584.5|584.1|583.5|94
1738845600000|2025-02-06 12:40:00|585.1|584.5|584.4|583.8|585.6|585|584.4|583.8|128
1738845900000|2025-02-06 12:45:00|584.6|584|585.1|584.5|585.3|584.7|584.4|583.8|36
1738846200000|2025-02-06 12:50:00|585.2|584.6|585.5|584.9|585.5|584.9|584.6|584|78
1738846500000|2025-02-06 12:55:00|585.6|585|586.1|585.5|586.3|585.7|585.1|584.5|121
1738846800000|2025-02-06 13:00:00|586.3|585.7|585.3|584.7|586.3|585.7|584.9|584.3|101
1738847100000|2025-02-06 13:05:00|585.2|584.6|585|584.4|585.4|584.8|584.6|584|39
1738847400000|2025-02-06 13:10:00|584.9|584.3|585.1|584.5|585.4|584.8|584.9|584.3|30
1738847700000|2025-02-06 13:15:00|584.9|584.3|585.1|584.5|585.1|584.5|584.4|583.8|87
1738848000000|2025-02-06 13:20:00|585.4|584.8|585|584.4|585.6|585|584.9|584.3|17
1738848300000|2025-02-06 13:25:00|584.9|584.3|584.5|583.9|585|584.4|584.3|583.7|28
1738848600000|2025-02-06 13:30:00|584.6|584|584.7|584.1|584.9|584.3|584.4|583.8|124
1738848900000|2025-02-06 13:35:00|584.6|584|584.4|583.8|584.7|584.1|583.9|583.3|63
1738849200000|2025-02-06 13:40:00|584.3|583.7|584.3|583.7|584.6|584|583.9|583.3|67
1738852200000|2025-02-06 14:30:00|584.4|583.8|583.2|582.6|585.7|585.1|582.9|582.3|1204
1738852500000|2025-02-06 14:35:00|583.3|582.7|580.8|580.2|583.3|582.7|580.7|580.1|996
1738852800000|2025-02-06 14:40:00|580.9|580.3|578.9|578.3|581.2|580.6|578.9|578.3|787
1738853100000|2025-02-06 14:45:00|578.7|578.1|577.6|577|578.7|578.1|577.1|576.5|1365
1738853400000|2025-02-06 14:50:00|577.5|576.9|579.6|579|579.9|579.3|577.4|576.8|1137
1738853700000|2025-02-06 14:55:00|579.7|579.1|580.5|579.9|580.7|580.1|579.2|578.6|680
1738854000000|2025-02-06 15:00:00|580.6|580|581.8|581.2|582.4|581.8|580.5|579.9|812
1738854300000|2025-02-06 15:05:00|581.1|580.5|582.6|582|583.2|582.6|580.6|580|688
1738854600000|2025-02-06 15:10:00|582.7|582.1|583.2|582.6|583.7|583.1|582.6|582|900
1738854900000|2025-02-06 15:15:00|583.3|582.7|584.2|583.6|584.8|584.2|582.9|582.3|623
1738855200000|2025-02-06 15:20:00|584|583.4|586|585.4|586.2|585.6|583.7|583.1|829
1738855500000|2025-02-06 15:25:00|585.9|585.3|585.6|585|586.1|585.5|585.2|584.6|710
1738855800000|2025-02-06 15:30:00|585.7|585.1|585.2|584.6|586.5|585.9|585.1|584.5|673
1738856100000|2025-02-06 15:35:00|585.5|584.9|584.5|583.9|585.7|585.1|583.7|583.1|618
1738856400000|2025-02-06 15:40:00|584.4|583.8|584.2|583.6|584.8|584.2|583.7|583.1|483
1738856700000|2025-02-06 15:45:00|584.4|583.8|585.2|584.6|585.2|584.6|584.2|583.6|577
1738857000000|2025-02-06 15:50:00|585|584.4|585|584.4|585.2|584.6|584.5|583.9|440
1738857300000|2025-02-06 15:55:00|584.9|584.3|586.6|586|587.3|586.7|584.5|583.9|1104
1738857600000|2025-02-06 16:00:00|586.5|585.9|586.8|586.2|586.8|586.2|586|585.4|472
1738857900000|2025-02-06 16:05:00|586.6|586|586.6|586|586.8|586.2|586.3|585.7|329
1738858200000|2025-02-06 16:10:00|586.8|586.2|588.2|587.6|588.3|587.7|586.7|586.1|554
1738858500000|2025-02-06 16:15:00|588.3|587.7|589|588.4|589.2|588.6|587.3|586.7|819
1738858800000|2025-02-06 16:20:00|588.8|588.2|594.1|593.5|594.7|594.1|588.8|588.2|1962
1738859100000|2025-02-06 16:25:00|593.8|593.2|593.7|593.1|595.6|595|592.8|592.2|1627
1738859400000|2025-02-06 16:30:00|593.8|593.2|593.6|593|594.3|593.7|592|591.4|1231
1738859700000|2025-02-06 16:35:00|593.7|593.1|595.2|594.6|595.2|594.6|593.3|592.7|1151
1738860000000|2025-02-06 16:40:00|595.3|594.7|596.5|595.9|596.7|596.1|595|594.4|1088
1738860300000|2025-02-06 16:45:00|596.4|595.8|595.3|594.7|597.1|596.5|594.8|594.2|1143
1738860600000|2025-02-06 16:50:00|595.4|594.8|594.8|594.2|595.6|595|593.4|592.8|1804
1738860900000|2025-02-06 16:55:00|594.9|594.3|594.4|593.8|595.3|594.7|594.2|593.6|787
1738861200000|2025-02-06 17:00:00|594.3|593.7|591.7|591.1|594.5|593.9|591|590.4|1226
1738861500000|2025-02-06 17:05:00|591.8|591.2|592.7|592.1|592.9|592.3|591.8|591.2|475
1738861800000|2025-02-06 17:10:00|592.9|592.3|593.3|592.7|594|593.4|592.8|592.2|475
1738862100000|2025-02-06 17:15:00|593.4|592.8|592.9|592.3|593.7|593.1|592.5|591.9|486
1738862400000|2025-02-06 17:20:00|593|592.4|595|594.4|595.2|594.6|592.5|591.9|1273
1738862700000|2025-02-06 17:25:00|595.1|594.5|594.8|594.2|595.1|594.5|594.2|593.6|425
1738863000000|2025-02-06 17:30:00|594.6|594|593.8|593.2|594.6|594|593.5|592.9|511
1738863300000|2025-02-06 17:35:00|593.9|593.3|594.5|593.9|594.8|594.2|593.9|593.3|392
1738863600000|2025-02-06 17:40:00|594.7|594.1|595.1|594.5|595.3|594.7|594.4|593.8|378
1738863900000|2025-02-06 17:45:00|595.2|594.6|596.3|595.7|596.4|595.8|595.2|594.6|665
1738864200000|2025-02-06 17:50:00|596.4|595.8|597.3|596.7|597.5|596.9|596|595.4|1044
1738864500000|2025-02-06 17:55:00|597.4|596.8|596.3|595.7|597.4|596.8|596.3|595.7|366
1738864800000|2025-02-06 18:00:00|596.2|595.6|595.8|595.2|596.4|595.8|595.3|594.7|303
1738865100000|2025-02-06 18:05:00|596.1|595.5|595.8|595.2|596.1|595.5|595.2|594.6|609
1738865400000|2025-02-06 18:10:00|595.9|595.3|595.4|594.8|596|595.4|595.2|594.6|195
1738865700000|2025-02-06 18:15:00|595.5|594.9|597.5|596.9|597.5|596.9|595.5|594.9|594
1738866000000|2025-02-06 18:20:00|597.6|597|597.1|596.5|597.6|597|596.8|596.2|257
1738866300000|2025-02-06 18:25:00|597|596.4|597.8|597.2|598.1|597.5|596.9|596.3|481
1738866600000|2025-02-06 18:30:00|597.9|597.3|597.6|597|598.1|597.5|597.4|596.8|341
1738866900000|2025-02-06 18:35:00|597.7|597.1|598|597.4|598.1|597.5|597.2|596.6|282
1738867200000|2025-02-06 18:40:00|598.1|597.5|597.1|596.5|598.2|597.6|597.1|596.5|381
1738867500000|2025-02-06 18:45:00|597.2|596.6|597.4|596.8|597.8|597.2|597.1|596.5|622
1738867800000|2025-02-06 18:50:00|597.5|596.9|597.6|597|597.8|597.2|597.4|596.8|764
1738868100000|2025-02-06 18:55:00|597.7|597.1|595.9|595.3|597.7|597.1|595.9|595.3|670
1738868400000|2025-02-06 19:00:00|595.8|595.2|596.2|595.6|596.7|596.1|595.8|595.2|726
1738868700000|2025-02-06 19:05:00|596.1|595.5|595.7|595.1|596.2|595.6|595.7|595.1|797
1738869000000|2025-02-06 19:10:00|595.8|595.2|597.1|596.5|597.3|596.7|594.9|594.3|3525
1738869300000|2025-02-06 19:15:00|597|596.4|597.3|596.7|597.8|597.2|596.7|596.1|1906
1738890000000|2025-02-07 01:00:00|597.4|596.8|598.9|598.3|599|598.4|596.9|596.3|452
1738890300000|2025-02-07 01:05:00|599|598.4|597.9|597.3|599.5|598.9|597.8|597.2|283
1738890600000|2025-02-07 01:10:00|598|597.4|598.4|597.8|598.5|597.9|597.8|597.2|78
1738890900000|2025-02-07 01:15:00|598.5|597.9|598.9|598.3|598.9|598.3|598.4|597.8|37
1738891200000|2025-02-07 01:20:00|599|598.4|599.3|598.7|599.4|598.8|598.9|598.3|91
1738891500000|2025-02-07 01:25:00|599.4|598.8|599.4|598.8|599.7|599.1|599.3|598.7|106
1738891800000|2025-02-07 01:30:00|599.3|598.7|599.6|599|599.7|599.1|599.1|598.5|21
1738892100000|2025-02-07 01:35:00|599.7|599.1|599.7|599.1|599.8|599.2|599.5|598.9|35
1738892400000|2025-02-07 01:40:00|599.8|599.2|599.5|598.9|599.8|599.2|599.4|598.8|39
1738892700000|2025-02-07 01:45:00|599.7|599.1|599.8|599.2|600|599.4|599.6|599|48
1738893000000|2025-02-07 01:50:00|600|599.4|600.4|599.8|600.4|599.8|600|599.4|33
1738893300000|2025-02-07 01:55:00|600.5|599.9|600.1|599.5|600.5|599.9|600|599.4|68
1738893600000|2025-02-07 02:00:00|600|599.4|600.1|599.5|600.1|599.5|599.7|599.1|236
1738893900000|2025-02-07 02:05:00|600.3|599.7|600|599.4|600.5|599.9|599.9|599.3|19
1738894200000|2025-02-07 02:10:00|600.1|599.5|600.2|599.6|600.3|599.7|600.1|599.5|28
1738894500000|2025-02-07 02:15:00|600.1|599.5|600.1|599.5|600.2|599.6|600|599.4|20
1738894800000|2025-02-07 02:20:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|59
1738895100000|2025-02-07 02:25:00|600.1|599.5|600.4|599.8|600.4|599.8|600.1|599.5|13
1738895400000|2025-02-07 02:30:00|600.3|599.7|600.2|599.6|600.3|599.7|600.1|599.5|29
1738895700000|2025-02-07 02:35:00|600.5|599.9|600.8|600.2|601.1|600.5|600.5|599.9|93
1738896000000|2025-02-07 02:40:00|600.9|600.3|600.8|600.2|600.9|600.3|600.5|599.9|32
1738896300000|2025-02-07 02:45:00|600.9|600.3|600.9|600.3|601|600.4|600.5|599.9|13
1738896600000|2025-02-07 02:50:00|600.8|600.2|601.2|600.6|601.5|600.9|600.8|600.2|83
1738896900000|2025-02-07 02:55:00|601.3|600.7|600.8|600.2|601.3|600.7|600.4|599.8|101
1738897200000|2025-02-07 03:00:00|600.5|599.9|600.8|600.2|600.8|600.2|600.5|599.9|56
1738897500000|2025-02-07 03:05:00|600.7|600.1|600.6|600|600.8|600.2|600.5|599.9|16
1738897800000|2025-02-07 03:10:00|600.5|599.9|600.2|599.6|600.7|600.1|600.1|599.5|83
1738898100000|2025-02-07 03:15:00|600.3|599.7|599.8|599.2|600.3|599.7|599.8|599.2|116
1738898400000|2025-02-07 03:20:00|599.9|599.3|599.7|599.1|600|599.4|599.6|599|30
1738898700000|2025-02-07 03:25:00|599.8|599.2|599.7|599.1|599.8|599.2|599.5|598.9|17
1738899000000|2025-02-07 03:30:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|58
1738899300000|2025-02-07 03:35:00|599.4|598.8|599.3|598.7|599.4|598.8|599.3|598.7|18
1738899600000|2025-02-07 03:40:00|599.4|598.8|599.7|599.1|599.7|599.1|599.3|598.7|16
1738899900000|2025-02-07 03:45:00|599.8|599.2|599.8|599.2|599.9|599.3|599.7|599.1|27
1738900200000|2025-02-07 03:50:00|599.9|599.3|600|599.4|600.3|599.7|599.9|599.3|26
1738900500000|2025-02-07 03:55:00|600.2|599.6|599.8|599.2|600.3|599.7|599.8|599.2|35
1738900800000|2025-02-07 04:00:00|599.7|599.1|599.5|598.9|599.8|599.2|599.4|598.8|34
1738901100000|2025-02-07 04:05:00|599.7|599.1|599.5|598.9|599.7|599.1|599.4|598.8|4
1738901400000|2025-02-07 04:10:00|599.4|598.8|599.2|598.6|599.4|598.8|599.2|598.6|33
1738901700000|2025-02-07 04:15:00|599.3|598.7|599.5|598.9|599.5|598.9|599.1|598.5|16
1738902000000|2025-02-07 04:20:00|599.6|599|599.9|599.3|599.9|599.3|599.6|599|48
1738902300000|2025-02-07 04:25:00|600|599.4|599.9|599.3|600.1|599.5|599.9|599.3|29
1738902600000|2025-02-07 04:30:00|600|599.4|599.7|599.1|600|599.4|599.6|599|16
1738902900000|2025-02-07 04:35:00|599.6|599|599.7|599.1|599.7|599.1|599.4|598.8|10
1738903200000|2025-02-07 04:40:00|599.8|599.2|599.7|599.1|599.8|599.2|599.7|599.1|38
1738903500000|2025-02-07 04:45:00|599.8|599.2|599.9|599.3|600|599.4|599.7|599.1|56
1738903800000|2025-02-07 04:50:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|7
1738904100000|2025-02-07 04:55:00|599.8|599.2|599.8|599.2|599.9|599.3|599.8|599.2|8
1738904400000|2025-02-07 05:00:00|599.9|599.3|599.9|599.3|600|599.4|599.8|599.2|3
1738904700000|2025-02-07 05:05:00|599.8|599.2|599.9|599.3|600.1|599.5|599.8|599.2|14
1738905000000|2025-02-07 05:10:00|||||||||8
1738905300000|2025-02-07 05:15:00|600.1|599.5|599.9|599.3|600.1|599.5|599.8|599.2|8
1738905600000|2025-02-07 05:20:00|599.8|599.2|600.1|599.5|600.1|599.5|599.8|599.2|7
1738905900000|2025-02-07 05:25:00|600.3|599.7|600.3|599.7|600.3|599.7|600.3|599.7|7
1738906200000|2025-02-07 05:30:00|600.5|599.9|600.3|599.7|600.5|599.9|600.3|599.7|51
1738906500000|2025-02-07 05:35:00|600.2|599.6|600.2|599.6|600.3|599.7|600.1|599.5|12
1738906800000|2025-02-07 05:40:00|600.3|599.7|600.1|599.5|600.3|599.7|600.1|599.5|2
1738907100000|2025-02-07 05:45:00|600.2|599.6|600|599.4|600.3|599.7|599.8|599.2|7
1738907400000|2025-02-07 05:50:00|599.9|599.3|600.1|599.5|600.2|599.6|599.9|599.3|22
1738907700000|2025-02-07 05:55:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|2
1738908000000|2025-02-07 06:00:00|599.9|599.3|600.2|599.6|600.3|599.7|599.9|599.3|31
1738908300000|2025-02-07 06:05:00|600.3|599.7|600.3|599.7|600.3|599.7|600.2|599.6|27
1738908600000|2025-02-07 06:10:00|600.4|599.8|599.2|598.6|600.6|600|599.2|598.6|471
1738908900000|2025-02-07 06:15:00|599|598.4|599.8|599.2|600.1|599.5|598.9|598.3|607
1738909200000|2025-02-07 06:20:00|599.5|598.9|599.3|598.7|599.6|599|599.3|598.7|39
1738909500000|2025-02-07 06:25:00|599.4|598.8|599.6|599|599.7|599.1|599.4|598.8|9
1738909800000|2025-02-07 06:30:00|599.7|599.1|599.6|599|599.7|599.1|599.4|598.8|12
1738910100000|2025-02-07 06:35:00|599.5|598.9|598.7|598.1|599.6|599|598.6|598|86
1738910400000|2025-02-07 06:40:00|598.6|598|598.7|598.1|598.7|598.1|598.3|597.7|67
1738910700000|2025-02-07 06:45:00|598.8|598.2|598.7|598.1|598.8|598.2|598.6|598|12
1738911000000|2025-02-07 06:50:00|598.6|598|598.7|598.1|598.8|598.2|598.6|598|52
1738911300000|2025-02-07 06:55:00|598.6|598|598.8|598.2|598.9|598.3|598.5|597.9|56
1738911600000|2025-02-07 07:00:00|598.9|598.3|597.9|597.3|599|598.4|597.8|597.2|47
1738911900000|2025-02-07 07:05:00|598|597.4|597.7|597.1|598.2|597.6|597.5|596.9|88
1738912200000|2025-02-07 07:10:00|597.6|597|598.3|597.7|598.3|597.7|597.6|597|32
1738912500000|2025-02-07 07:15:00|598.5|597.9|598.6|598|598.7|598.1|598.3|597.7|9
1738912800000|2025-02-07 07:20:00|598.5|597.9|598.1|597.5|598.6|598|598|597.4|5
1738913100000|2025-02-07 07:25:00|598.2|597.6|597.7|597.1|598.2|597.6|597.3|596.7|168
1738913400000|2025-02-07 07:30:00|597.8|597.2|598.1|597.5|598.1|597.5|597.8|597.2|21
1738913700000|2025-02-07 07:35:00|597.9|597.3|597.5|596.9|597.9|597.3|597.3|596.7|70
1738914000000|2025-02-07 07:40:00|597.7|597.1|597.3|596.7|597.8|597.2|597.3|596.7|94
1738914300000|2025-02-07 07:45:00|597.4|596.8|597.8|597.2|597.9|597.3|597.4|596.8|54
1738914600000|2025-02-07 07:50:00|597.9|597.3|598.1|597.5|598.2|597.6|597.8|597.2|22
1738914900000|2025-02-07 07:55:00|598.2|597.6|598.1|597.5|598.3|597.7|597.9|597.3|13
1738915200000|2025-02-07 08:00:00|598.3|597.7|599.2|598.6|599.4|598.8|598.1|597.5|104
1738915500000|2025-02-07 08:05:00|599.1|598.5|598.6|598|599.5|598.9|598.6|598|1032
1738915800000|2025-02-07 08:10:00|598.7|598.1|598.6|598|598.8|598.2|598.6|598|31
1738916100000|2025-02-07 08:15:00|598.5|597.9|598.1|597.5|598.5|597.9|598.1|597.5|41
1738916400000|2025-02-07 08:20:00|598.2|597.6|597.9|597.3|598.3|597.7|597.7|597.1|30
1738916700000|2025-02-07 08:25:00|598.1|597.5|597.3|596.7|598.1|597.5|596.9|596.3|688
1738917000000|2025-02-07 08:30:00|597|596.4|596.5|595.9|597.3|596.7|596.5|595.9|244
1738917300000|2025-02-07 08:35:00|596.6|596|595.6|595|596.6|596|595.5|594.9|207
1738917600000|2025-02-07 08:40:00|595.7|595.1|596.2|595.6|596.2|595.6|595.2|594.6|65
1738917900000|2025-02-07 08:45:00|596.1|595.5|596.3|595.7|596.3|595.7|596|595.4|36
1738918200000|2025-02-07 08:50:00|596|595.4|595.8|595.2|596|595.4|595.6|595|54
1738918500000|2025-02-07 08:55:00|595.9|595.3|595.8|595.2|596|595.4|595.3|594.7|84
1738918800000|2025-02-07 09:00:00|595.9|595.3|595.8|595.2|596.2|595.6|595.5|594.9|108
1738919100000|2025-02-07 09:05:00|596.1|595.5|595.9|595.3|596.1|595.5|595.8|595.2|74
1738919400000|2025-02-07 09:10:00|596.1|595.5|596.2|595.6|596.3|595.7|595.6|595|116
1738919700000|2025-02-07 09:15:00|596.1|595.5|595.8|595.2|596.3|595.7|595.7|595.1|86
1738920000000|2025-02-07 09:20:00|595.6|595|595.5|594.9|595.8|595.2|594.8|594.2|135
1738920300000|2025-02-07 09:25:00|595.7|595.1|596.3|595.7|596.4|595.8|595.5|594.9|53
1738920600000|2025-02-07 09:30:00|596.2|595.6|596.3|595.7|596.3|595.7|595.7|595.1|226
1738920900000|2025-02-07 09:35:00|596.5|595.9|596.1|595.5|596.6|596|596|595.4|157
1738921200000|2025-02-07 09:40:00|596.2|595.6|596.2|595.6|596.6|596|596.1|595.5|41
1738921500000|2025-02-07 09:45:00|596.4|595.8|596.1|595.5|596.4|595.8|595.7|595.1|92
1738921800000|2025-02-07 09:50:00|596.3|595.7|596.6|596|597|596.4|596.3|595.7|137
1738922100000|2025-02-07 09:55:00|596.7|596.1|596.1|595.5|596.9|596.3|596|595.4|123
1738922400000|2025-02-07 10:00:00|596.2|595.6|596|595.4|596.5|595.9|595.7|595.1|85
1738922700000|2025-02-07 10:05:00|595.9|595.3|595.7|595.1|596|595.4|595.4|594.8|79
1738923000000|2025-02-07 10:10:00|595.8|595.2|596.3|595.7|596.3|595.7|595.4|594.8|98
1738923300000|2025-02-07 10:15:00|596.4|595.8|595.9|595.3|596.4|595.8|595.7|595.1|49
1738923600000|2025-02-07 10:20:00|596.1|595.5|596|595.4|596.2|595.6|595.9|595.3|60
1738923900000|2025-02-07 10:25:00|596.1|595.5|596.3|595.7|596.5|595.9|596|595.4|67
1738924200000|2025-02-07 10:30:00|596.2|595.6|596.6|596|596.7|596.1|596.2|595.6|58
1738924500000|2025-02-07 10:35:00|596.7|596.1|596.3|595.7|596.8|596.2|596.3|595.7|30
1738924800000|2025-02-07 10:40:00|596.4|595.8|596.3|595.7|596.6|596|596.2|595.6|28
1738925100000|2025-02-07 10:45:00|596.2|595.6|595.8|595.2|596.3|595.7|595.4|594.8|71
1738925400000|2025-02-07 10:50:00|595.7|595.1|595.7|595.1|596|595.4|595.7|595.1|32
1738925700000|2025-02-07 10:55:00|595.9|595.3|595.3|594.7|596|595.4|594.9|594.3|188
1738926000000|2025-02-07 11:00:00|595.4|594.8|595.7|595.1|595.8|595.2|595.4|594.8|84
1738926300000|2025-02-07 11:05:00|595.6|595|595.2|594.6|595.6|595|595.2|594.6|98
1738926600000|2025-02-07 11:10:00|595.3|594.7|595.6|595|595.7|595.1|595|594.4|137
1738926900000|2025-02-07 11:15:00|595.8|595.2|596.1|595.5|596.1|595.5|595.7|595.1|30
1738927200000|2025-02-07 11:20:00|595.9|595.3|595.5|594.9|596|595.4|595.5|594.9|22
1738927500000|2025-02-07 11:25:00|595.4|594.8|595|594.4|595.6|595|595|594.4|94
1738927800000|2025-02-07 11:30:00|594.9|594.3|595.6|595|595.6|595|594.6|594|61
1738928100000|2025-02-07 11:35:00|595.8|595.2|595.9|595.3|596.2|595.6|595.7|595.1|298
1738928400000|2025-02-07 11:40:00|595.8|595.2|595.9|595.3|595.9|595.3|595.7|595.1|28
1738928700000|2025-02-07 11:45:00|595.8|595.2|595.8|595.2|596.1|595.5|595.7|595.1|79
1738929000000|2025-02-07 11:50:00|595.4|594.8|595.3|594.7|595.6|595|594.9|594.3|114
1738929300000|2025-02-07 11:55:00|595.2|594.6|594.8|594.2|595.4|594.8|594.7|594.1|49
1738929600000|2025-02-07 12:00:00|594.9|594.3|594.2|593.6|594.9|594.3|594|593.4|241
1738929900000|2025-02-07 12:05:00|594.3|593.7|594.1|593.5|594.4|593.8|593.7|593.1|107
1738930200000|2025-02-07 12:10:00|594.2|593.6|593.7|593.1|594.4|593.8|593.7|593.1|114
1738930500000|2025-02-07 12:15:00|593.8|593.2|594.2|593.6|594.2|593.6|593.7|593.1|42
1738930800000|2025-02-07 12:20:00|594.3|593.7|594.2|593.6|594.5|593.9|594|593.4|60
1738931100000|2025-02-07 12:25:00|594|593.4|593.6|593|594.2|593.6|593.5|592.9|78
1738931400000|2025-02-07 12:30:00|593.7|593.1|593.5|592.9|593.8|593.2|593.2|592.6|134
1738931700000|2025-02-07 12:35:00|593.6|593|593.2|592.6|593.6|593|593.2|592.6|90
1738932000000|2025-02-07 12:40:00|593|592.4|593|592.4|593.2|592.6|592.9|592.3|89
1738932300000|2025-02-07 12:45:00|592.7|592.1|593.2|592.6|593.4|592.8|592.6|592|148
1738932600000|2025-02-07 12:50:00|593.3|592.7|593.4|592.8|593.7|593.1|593.3|592.7|232
1738932900000|2025-02-07 12:55:00|593.5|592.9|593.7|593.1|593.9|593.3|593.5|592.9|45
1738933200000|2025-02-07 13:00:00|593.5|592.9|593.2|592.6|593.7|593.1|592.9|592.3|85
1738933500000|2025-02-07 13:05:00|593.3|592.7|593|592.4|593.5|592.9|592.7|592.1|52
1738933800000|2025-02-07 13:10:00|593.1|592.5|593.3|592.7|593.4|592.8|593|592.4|94
1738934100000|2025-02-07 13:15:00|593.2|592.6|593.8|593.2|594.1|593.5|593.2|592.6|120
1738934400000|2025-02-07 13:20:00|593.6|593|594.1|593.5|594.2|593.6|593.3|592.7|143
1738934700000|2025-02-07 13:25:00|594.2|593.6|594.2|593.6|594.2|593.6|593.4|592.8|212
1738935000000|2025-02-07 13:30:00|594.5|593.9|594.2|593.6|594.9|594.3|593.5|592.9|350
1738935300000|2025-02-07 13:35:00|594.3|593.7|594.8|594.2|595.3|594.7|594.3|593.7|306
1738935600000|2025-02-07 13:40:00|594.9|594.3|594.9|594.3|595.2|594.6|594.5|593.9|195
1738938600000|2025-02-07 14:30:00|594.7|594.1|592.3|591.7|595.9|595.3|591.2|590.6|4044
1738938900000|2025-02-07 14:35:00|592.2|591.6|595.1|594.5|595.1|594.5|592.2|591.6|1429
1738939200000|2025-02-07 14:40:00|595.2|594.6|593.4|592.8|595.2|594.6|592.9|592.3|1560
1738939500000|2025-02-07 14:45:00|593.3|592.7|592.3|591.7|593.6|593|592.3|591.7|1237
1738939800000|2025-02-07 14:50:00|592.4|591.8|592.8|592.2|593.3|592.7|591.8|591.2|681
1738940100000|2025-02-07 14:55:00|592.7|592.1|592.3|591.7|593|592.4|591.8|591.2|443
1738940400000|2025-02-07 15:00:00|592.2|591.6|592.7|592.1|592.8|592.2|592|591.4|483
1738940700000|2025-02-07 15:05:00|592.8|592.2|593.9|593.3|594.1|593.5|592.8|592.2|1069
1738941000000|2025-02-07 15:10:00|594|593.4|594.1|593.5|594.6|594|593.4|592.8|782
1738941300000|2025-02-07 15:15:00|594.3|593.7|594.6|594|594.6|594|593.6|593|550
1738941600000|2025-02-07 15:20:00|594.4|593.8|593.8|593.2|594.7|594.1|593.5|592.9|763
1738941900000|2025-02-07 15:25:00|593.9|593.3|593.8|593.2|594.6|594|593.6|593|358
1738942200000|2025-02-07 15:30:00|594.1|593.5|593.5|592.9|594.1|593.5|592.8|592.2|580
1738942500000|2025-02-07 15:35:00|593.7|593.1|593.4|592.8|594|593.4|593.3|592.7|291
1738942800000|2025-02-07 15:40:00|593.5|592.9|593.8|593.2|594|593.4|593.3|592.7|189
1738943100000|2025-02-07 15:45:00|593.5|592.9|594|593.4|594|593.4|593.5|592.9|377
1738943400000|2025-02-07 15:50:00|594.3|593.7|593.8|593.2|595.5|594.9|593.5|592.9|654
1738943700000|2025-02-07 15:55:00|594|593.4|593.4|592.8|594.3|593.7|593|592.4|642
1738944000000|2025-02-07 16:00:00|593.5|592.9|592|591.4|594|593.4|591.8|591.2|808
1738944300000|2025-02-07 16:05:00|591.8|591.2|592.2|591.6|592.8|592.2|591.3|590.7|485
1738944600000|2025-02-07 16:10:00|592.1|591.5|593.1|592.5|593.1|592.5|591.8|591.2|462
1738944900000|2025-02-07 16:15:00|593.3|592.7|594.1|593.5|594.7|594.1|593.2|592.6|763
1738945200000|2025-02-07 16:20:00|594.2|593.6|593.8|593.2|594.4|593.8|593.6|593|483
1738945500000|2025-02-07 16:25:00|593.9|593.3|593.9|593.3|594.6|594|593.9|593.3|426
1738945800000|2025-02-07 16:30:00|594|593.4|593.1|592.5|594.7|594.1|592.8|592.2|653
1738946100000|2025-02-07 16:35:00|593|592.4|592.6|592|593.4|592.8|592.4|591.8|693
1738946400000|2025-02-07 16:40:00|592.2|591.6|592.9|592.3|593.1|592.5|591.9|591.3|507
1738946700000|2025-02-07 16:45:00|593|592.4|593.4|592.8|593.4|592.8|592.9|592.3|242
1738947000000|2025-02-07 16:50:00|593.5|592.9|592.9|592.3|593.5|592.9|592.4|591.8|295
1738947300000|2025-02-07 16:55:00|593|592.4|593.1|592.5|593.4|592.8|592.4|591.8|352
1738947600000|2025-02-07 17:00:00|592.9|592.3|593.2|592.6|593.3|592.7|592.2|591.6|327
1738947900000|2025-02-07 17:05:00|593.3|592.7|593.6|593|593.7|593.1|593.1|592.5|282
1738948200000|2025-02-07 17:10:00|593.4|592.8|594.2|593.6|594.2|593.6|593.4|592.8|280
1738948500000|2025-02-07 17:15:00|594.1|593.5|592.4|591.8|594.1|593.5|592.1|591.5|482
1738948800000|2025-02-07 17:20:00|592.1|591.5|591.8|591.2|592.6|592|591.2|590.6|872
1738949100000|2025-02-07 17:25:00|591.6|591|591.7|591.1|592.1|591.5|591.6|591|802
1738949400000|2025-02-07 17:30:00|591.6|591|592.3|591.7|592.5|591.9|591.6|591|584
1738949700000|2025-02-07 17:35:00|592.4|591.8|591.8|591.2|592.4|591.8|591.5|590.9|503
1738950000000|2025-02-07 17:40:00|591.6|591|592|591.4|592.1|591.5|591.6|591|147
1738950300000|2025-02-07 17:45:00|591.8|591.2|590.8|590.2|591.8|591.2|590.3|589.7|438
1738950600000|2025-02-07 17:50:00|591.1|590.5|590.5|589.9|591.3|590.7|590.4|589.8|773
1738950900000|2025-02-07 17:55:00|590.6|590|591.1|590.5|591.1|590.5|590.5|589.9|325
1738951200000|2025-02-07 18:00:00|591.3|590.7|591.9|591.3|592.4|591.8|591|590.4|561
1738951500000|2025-02-07 18:05:00|591.6|591|591.9|591.3|591.9|591.3|591.5|590.9|123
1738951800000|2025-02-07 18:10:00|591.6|591|591.6|591|591.6|591|591.4|590.8|150
1738952100000|2025-02-07 18:15:00|591.9|591.3|591.6|591|591.9|591.3|591.6|591|159
1738952400000|2025-02-07 18:20:00|591.8|591.2|591.6|591|591.9|591.3|591.4|590.8|215
1738952700000|2025-02-07 18:25:00|591.4|590.8|591.6|591|591.6|591|591.1|590.5|335
1738953000000|2025-02-07 18:30:00|591.7|591.1|592.1|591.5|592.1|591.5|591.6|591|93
1738953300000|2025-02-07 18:35:00|592|591.4|592.1|591.5|592.1|591.5|591.6|591|208
1738953600000|2025-02-07 18:40:00|592|591.4|591.8|591.2|592.1|591.5|591.8|591.2|153
1738953900000|2025-02-07 18:45:00|591.9|591.3|592.1|591.5|592.1|591.5|591.8|591.2|388
1738954200000|2025-02-07 18:50:00|592.3|591.7|592.4|591.8|592.4|591.8|592.1|591.5|317
1738954500000|2025-02-07 18:55:00|592.2|591.6|592.5|591.9|592.6|592|591.8|591.2|243
1738954800000|2025-02-07 19:00:00|592.6|592|593.3|592.7|593.3|592.7|592.3|591.7|464
1738955100000|2025-02-07 19:05:00|593.1|592.5|593.6|593|593.7|593.1|592.8|592.2|548
1738955400000|2025-02-07 19:10:00|593.3|592.7|593.3|592.7|593.6|593|593.1|592.5|3338
1738955700000|2025-02-07 19:15:00|593|592.4|592.8|592.2|593.5|592.9|592.6|592|1179
1739149200000|2025-02-10 01:00:00|590.3|589.7|588.7|588.1|590.6|590|587.9|587.3|302
1739149500000|2025-02-10 01:05:00|588.5|587.9|589.8|589.2|590|589.4|588.4|587.8|124
1739149800000|2025-02-10 01:10:00|589.9|589.3|590.5|589.9|590.7|590.1|589.8|589.2|74
1739150100000|2025-02-10 01:15:00|590.4|589.8|589.7|589.1|590.5|589.9|589.3|588.7|57
1739150400000|2025-02-10 01:20:00|589.6|589|589.7|589.1|590.2|589.6|589.5|588.9|70
1739150700000|2025-02-10 01:25:00|589.8|589.2|589.4|588.8|590.3|589.7|589.4|588.8|11
1739151000000|2025-02-10 01:30:00|589.5|588.9|589.8|589.2|589.9|589.3|589.5|588.9|19
1739151300000|2025-02-10 01:35:00|589.9|589.3|590.2|589.6|590.6|590|589.9|589.3|53
1739151600000|2025-02-10 01:40:00|590|589.4|590.3|589.7|590.3|589.7|589.8|589.2|20
1739151900000|2025-02-10 01:45:00|590.2|589.6|590.1|589.5|590.3|589.7|589.9|589.3|43
1739152200000|2025-02-10 01:50:00|590|589.4|590.4|589.8|590.4|589.8|589.8|589.2|14
1739152500000|2025-02-10 01:55:00|590.3|589.7|590.4|589.8|590.6|590|590.3|589.7|19
1739152800000|2025-02-10 02:00:00|590.5|589.9|590.4|589.8|590.6|590|589.9|589.3|56
1739153100000|2025-02-10 02:05:00|590.3|589.7|590.3|589.7|590.5|589.9|590.3|589.7|13
1739153400000|2025-02-10 02:10:00|590.2|589.6|590.1|589.5|590.2|589.6|589.8|589.2|39
1739153700000|2025-02-10 02:15:00|590.3|589.7|590.3|589.7|590.3|589.7|590.2|589.6|8
1739154000000|2025-02-10 02:20:00|590.2|589.6|590.3|589.7|590.4|589.8|590.2|589.6|9
1739154300000|2025-02-10 02:25:00|590.4|589.8|590.3|589.7|590.4|589.8|590.2|589.6|8
1739154600000|2025-02-10 02:30:00|590.2|589.6|590.1|589.5|590.3|589.7|590.1|589.5|5
1739154900000|2025-02-10 02:35:00|590.2|589.6|590.2|589.6|590.3|589.7|590.1|589.5|7
1739155200000|2025-02-10 02:40:00|590.3|589.7|590.1|589.5|590.3|589.7|589.8|589.2|16
1739155500000|2025-02-10 02:45:00|589.8|589.2|590.1|589.5|590.1|589.5|589.8|589.2|15
1739155800000|2025-02-10 02:50:00|589.8|589.2|590.1|589.5|590.1|589.5|589.8|589.2|14
1739156100000|2025-02-10 02:55:00|590.2|589.6|590.3|589.7|590.3|589.7|590.1|589.5|7
1739156400000|2025-02-10 03:00:00|590.2|589.6|590.1|589.5|590.3|589.7|590|589.4|68
1739156700000|2025-02-10 03:05:00|589.9|589.3|589.3|588.7|590.1|589.5|589.3|588.7|90
1739157000000|2025-02-10 03:10:00|589.1|588.5|589.5|588.9|589.6|589|589.1|588.5|168
1739157300000|2025-02-10 03:15:00|589.6|589|589.8|589.2|590|589.4|589.6|589|27
1739157600000|2025-02-10 03:20:00|589.9|589.3|590.1|589.5|590.1|589.5|589.8|589.2|10
1739157900000|2025-02-10 03:25:00|590|589.4|589.8|589.2|590.1|589.5|589.8|589.2|11
1739158200000|2025-02-10 03:30:00|589.7|589.1|589.7|589.1|589.8|589.2|589.6|589|20
1739158500000|2025-02-10 03:35:00|589.6|589|590.3|589.7|590.3|589.7|589.6|589|48
1739158800000|2025-02-10 03:40:00|590.2|589.6|589.8|589.2|590.2|589.6|589.8|589.2|27
1739159100000|2025-02-10 03:45:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|8
1739159400000|2025-02-10 03:50:00|||||||||1
1739159700000|2025-02-10 03:55:00|589.7|589.1|589.6|589|589.8|589.2|589.6|589|6
1739160000000|2025-02-10 04:00:00|589.7|589.1|590.1|589.5|590.1|589.5|589.7|589.1|10
1739160300000|2025-02-10 04:05:00|590.2|589.6|590.3|589.7|590.3|589.7|590|589.4|7
1739160600000|2025-02-10 04:10:00|590.5|589.9|590.2|589.6|590.5|589.9|590.1|589.5|8
1739160900000|2025-02-10 04:15:00|590.1|589.5|590.3|589.7|590.3|589.7|590.1|589.5|5
1739161200000|2025-02-10 04:20:00|590.2|589.6|590.2|589.6|590.3|589.7|590.1|589.5|42
1739161500000|2025-02-10 04:25:00|590.3|589.7|590.1|589.5|590.3|589.7|590.1|589.5|9
1739161800000|2025-02-10 04:30:00|||||||||1
1739162100000|2025-02-10 04:35:00|590|589.4|590.1|589.5|590.1|589.5|590|589.4|2
1739162400000|2025-02-10 04:40:00|590|589.4|590.1|589.5|590.1|589.5|590|589.4|1
1739162700000|2025-02-10 04:45:00|590|589.4|590|589.4|590|589.4|589.8|589.2|21
1739163000000|2025-02-10 04:50:00|590.1|589.5|589.8|589.2|590.1|589.5|589.7|589.1|6
1739163300000|2025-02-10 04:55:00|589.9|589.3|589.8|589.2|589.9|589.3|589.8|589.2|1
1739163600000|2025-02-10 05:00:00|590|589.4|590|589.4|590.1|589.5|590|589.4|2
1739163900000|2025-02-10 05:05:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|1
1739164200000|2025-02-10 05:10:00|590.1|589.5|590.2|589.6|590.3|589.7|590.1|589.5|2
1739164500000|2025-02-10 05:15:00|590.3|589.7|590.3|589.7|590.3|589.7|590.2|589.6|6
1739164800000|2025-02-10 05:20:00|590.5|589.9|590.6|590|590.6|590|590.3|589.7|8
1739165400000|2025-02-10 05:30:00|590.7|590.1|590.7|590.1|590.8|590.2|590.6|590|9
1739165700000|2025-02-10 05:35:00|590.8|590.2|590.5|589.9|590.8|590.2|590.5|589.9|5
1739166000000|2025-02-10 05:40:00|590.4|589.8|589.8|589.2|590.4|589.8|589.6|589|18
1739166300000|2025-02-10 05:45:00|589.9|589.3|590|589.4|590|589.4|589.8|589.2|9
1739166600000|2025-02-10 05:50:00|589.9|589.3|590.1|589.5|590.1|589.5|589.8|589.2|3
1739166900000|2025-02-10 05:55:00|590|589.4|590.1|589.5|590.1|589.5|589.7|589.1|10
1739167200000|2025-02-10 06:00:00|590.2|589.6|590.2|589.6|590.5|589.9|590|589.4|11
1739167500000|2025-02-10 06:05:00|590.3|589.7|590.5|589.9|590.6|590|590.3|589.7|8
1739167800000|2025-02-10 06:10:00|590.4|589.8|590.7|590.1|590.8|590.2|590.2|589.6|26
1739168100000|2025-02-10 06:15:00|590.8|590.2|590.9|590.3|591|590.4|590.7|590.1|6
1739168400000|2025-02-10 06:20:00|591|590.4|591.1|590.5|591.3|590.7|590.8|590.2|25
1739168700000|2025-02-10 06:25:00|591.2|590.6|591.1|590.5|591.3|590.7|591|590.4|3
1739169000000|2025-02-10 06:30:00|591.2|590.6|590.8|590.2|591.2|590.6|590.8|590.2|20
1739169300000|2025-02-10 06:35:00|590.7|590.1|590.8|590.2|590.8|590.2|590.7|590.1|6
1739169600000|2025-02-10 06:40:00|590.7|590.1|590.7|590.1|590.8|590.2|590.7|590.1|12
1739169900000|2025-02-10 06:45:00|590.8|590.2|591|590.4|591.2|590.6|590.7|590.1|20
1739170200000|2025-02-10 06:50:00|590.9|590.3|591|590.4|591.1|590.5|590.9|590.3|6
1739170500000|2025-02-10 06:55:00|591.1|590.5|591.3|590.7|591.3|590.7|591|590.4|38
1739170800000|2025-02-10 07:00:00|591.2|590.6|591.3|590.7|591.3|590.7|591.2|590.6|8
1739171100000|2025-02-10 07:05:00|591.2|590.6|591|590.4|591.3|590.7|590.8|590.2|30
1739171400000|2025-02-10 07:10:00|591.1|590.5|590.8|590.2|591.2|590.6|590.6|590|46
1739171700000|2025-02-10 07:15:00|591|590.4|591.2|590.6|591.2|590.6|591|590.4|17
1739172000000|2025-02-10 07:20:00|591.1|590.5|591.2|590.6|591.2|590.6|591|590.4|7
1739172300000|2025-02-10 07:25:00|591.3|590.7|591.3|590.7|591.3|590.7|591.2|590.6|6
1739172600000|2025-02-10 07:30:00|591.2|590.6|591.3|590.7|591.5|590.9|591.1|590.5|41
1739172900000|2025-02-10 07:35:00|591.5|590.9|591.5|590.9|591.5|590.9|591.5|590.9|4
1739173200000|2025-02-10 07:40:00|591.4|590.8|591.6|591|591.6|591|591.3|590.7|8
1739173500000|2025-02-10 07:45:00|591.5|590.9|591.8|591.2|591.8|591.2|591.5|590.9|32
1739173800000|2025-02-10 07:50:00|591.7|591.1|591.5|590.9|591.8|591.2|591.2|590.6|42
1739174100000|2025-02-10 07:55:00|591.4|590.8|591.1|590.5|591.6|591|591|590.4|49
1739174400000|2025-02-10 08:00:00|591|590.4|591.1|590.5|591.5|590.9|590.9|590.3|78
1739174700000|2025-02-10 08:05:00|591|590.4|590.8|590.2|591|590.4|590.7|590.1|21
1739175000000|2025-02-10 08:10:00|590.6|590|590.8|590.2|591.1|590.5|590.3|589.7|129
1739175300000|2025-02-10 08:15:00|590.7|590.1|590.7|590.1|590.8|590.2|590.6|590|29
1739175600000|2025-02-10 08:20:00|590.8|590.2|590.8|590.2|590.8|590.2|590.7|590.1|15
1739175900000|2025-02-10 08:25:00|590.7|590.1|590.8|590.2|590.8|590.2|590.7|590.1|28
1739176200000|2025-02-10 08:30:00|590.7|590.1|589.1|588.5|590.8|590.2|589.1|588.5|211
1739176500000|2025-02-10 08:35:00|589.3|588.7|589.6|589|589.6|589|589.1|588.5|92
1739176800000|2025-02-10 08:40:00|589.8|589.2|589.6|589|589.8|589.2|589.6|589|155
1739177100000|2025-02-10 08:45:00|589.3|588.7|589.3|588.7|589.6|589|589.3|588.7|38
1739177400000|2025-02-10 08:50:00|589.1|588.5|588.7|588.1|589.6|589|588.6|588|221
1739177700000|2025-02-10 08:55:00|588.6|588|589.6|589|589.6|589|588.6|588|107
1739178000000|2025-02-10 09:00:00|589.5|588.9|590.1|589.5|590.3|589.7|589.3|588.7|55
1739178300000|2025-02-10 09:05:00|590.2|589.6|590.3|589.7|590.6|590|590|589.4|94
1739178600000|2025-02-10 09:10:00|590.5|589.9|590.7|590.1|591|590.4|590.3|589.7|124
1739178900000|2025-02-10 09:15:00|590.6|590|590.6|590|590.6|590|590.4|589.8|35
1739179200000|2025-02-10 09:20:00|590.7|590.1|591|590.4|591.1|590.5|590.6|590|19
1739179500000|2025-02-10 09:25:00|591.1|590.5|590.7|590.1|591.1|590.5|590.5|589.9|33
1739179800000|2025-02-10 09:30:00|590.8|590.2|590.6|590|590.8|590.2|590.6|590|35
1739180100000|2025-02-10 09:35:00|590.3|589.7|590.6|590|590.6|590|590.2|589.6|23
1739180400000|2025-02-10 09:40:00|590.7|590.1|590.6|590|590.8|590.2|590.6|590|11
1739180700000|2025-02-10 09:45:00|590.5|589.9|591.1|590.5|591.1|590.5|590.3|589.7|61
1739181000000|2025-02-10 09:50:00|591|590.4|590|589.4|591.3|590.7|589.8|589.2|82
1739181300000|2025-02-10 09:55:00|590.1|589.5|589.1|588.5|590.1|589.5|589.1|588.5|389
1739181600000|2025-02-10 10:00:00|589|588.4|589.8|589.2|589.8|589.2|589|588.4|503
1739181900000|2025-02-10 10:05:00|590.1|589.5|590.5|589.9|590.6|590|590.1|589.5|34
1739182200000|2025-02-10 10:10:00|590.6|590|590.2|589.6|590.6|590|590.1|589.5|52
1739182500000|2025-02-10 10:15:00|590.3|589.7|590.6|590|590.8|590.2|590.3|589.7|59
1739182800000|2025-02-10 10:20:00|590.5|589.9|590.6|590|590.8|590.2|590.3|589.7|74
1739183100000|2025-02-10 10:25:00|590.5|589.9|591.3|590.7|591.8|591.2|590.5|589.9|75
1739183400000|2025-02-10 10:30:00|591.6|591|591.4|590.8|591.7|591.1|591.4|590.8|68
1739183700000|2025-02-10 10:35:00|591.5|590.9|591.2|590.6|591.5|590.9|590.8|590.2|50
1739184000000|2025-02-10 10:40:00|591.1|590.5|590.8|590.2|591.2|590.6|590.7|590.1|34
1739184300000|2025-02-10 10:45:00|590.9|590.3|590.9|590.3|591|590.4|590.7|590.1|15
1739184600000|2025-02-10 10:50:00|590.8|590.2|590.5|589.9|590.9|590.3|590.5|589.9|40
1739184900000|2025-02-10 10:55:00|590.4|589.8|589.8|589.2|590.5|589.9|589.8|589.2|854
1739185200000|2025-02-10 11:00:00|589.9|589.3|590.6|590|590.6|590|589.9|589.3|53
1739185500000|2025-02-10 11:05:00|590.5|589.9|590.8|590.2|590.8|590.2|590.5|589.9|13
1739185800000|2025-02-10 11:10:00|590.7|590.1|590.6|590|590.7|590.1|590.5|589.9|27
1739186100000|2025-02-10 11:15:00|590.5|589.9|590.6|590|590.7|590.1|590.5|589.9|6
1739186400000|2025-02-10 11:20:00|590.5|589.9|589.9|589.3|590.7|590.1|589.6|589|80
1739186700000|2025-02-10 11:25:00|590|589.4|590|589.4|590.1|589.5|589.9|589.3|27
1739187000000|2025-02-10 11:30:00|589.9|589.3|590|589.4|590|589.4|589.9|589.3|7
1739187300000|2025-02-10 11:35:00|590.1|589.5|590.2|589.6|590.2|589.6|590|589.4|14
1739187600000|2025-02-10 11:40:00|590.1|589.5|591|590.4|591|590.4|590|589.4|110
1739187900000|2025-02-10 11:45:00|591.1|590.5|592.4|591.8|592.4|591.8|590.9|590.3|279
1739188200000|2025-02-10 11:50:00|592.5|591.9|592.3|591.7|592.5|591.9|592.1|591.5|76
1739188500000|2025-02-10 11:55:00|592.2|591.6|591.6|591|592.2|591.6|591.2|590.6|128
1739188800000|2025-02-10 12:00:00|591.5|590.9|591.6|591|592|591.4|591|590.4|878
1739189100000|2025-02-10 12:05:00|591.7|591.1|590.9|590.3|591.8|591.2|590.8|590.2|350
1739189400000|2025-02-10 12:10:00|590.8|590.2|591.2|590.6|591.2|590.6|590.8|590.2|15
1739189700000|2025-02-10 12:15:00|591.3|590.7|590.6|590|591.6|591|590.6|590|161
1739190000000|2025-02-10 12:20:00|590.7|590.1|590.9|590.3|590.9|590.3|590.6|590|12
1739190300000|2025-02-10 12:25:00|590.8|590.2|590.9|590.3|591.6|591|590.7|590.1|670
1739190600000|2025-02-10 12:30:00|590.8|590.2|590.3|589.7|591.3|590.7|590.1|589.5|927
1739190900000|2025-02-10 12:35:00|590.5|589.9|591.2|590.6|591.2|590.6|590.2|589.6|144
1739191200000|2025-02-10 12:40:00|591.1|590.5|591.7|591.1|591.8|591.2|591.1|590.5|75
1739191500000|2025-02-10 12:45:00|591.8|591.2|593.3|592.7|593.3|592.7|591.8|591.2|230
1739191800000|2025-02-10 12:50:00|593.4|592.8|594.6|594|594.6|594|593.3|592.7|255
1739192100000|2025-02-10 12:55:00|594.3|593.7|594.6|594|594.7|594.1|593.8|593.2|194
1739192400000|2025-02-10 13:00:00|594.5|593.9|595.3|594.7|595.3|594.7|594.1|593.5|231
1739192700000|2025-02-10 13:05:00|595.2|594.6|596.6|596|596.7|596.1|595.2|594.6|440
1739193000000|2025-02-10 13:10:00|596.3|595.7|597.1|596.5|597.3|596.7|596|595.4|139
1739193300000|2025-02-10 13:15:00|597.3|596.7|596.5|595.9|597.3|596.7|596.3|595.7|141
1739193600000|2025-02-10 13:20:00|596.4|595.8|596.8|596.2|597.3|596.7|596.3|595.7|104
1739193900000|2025-02-10 13:25:00|596.6|596|596.5|595.9|597|596.4|596.5|595.9|131
1739194200000|2025-02-10 13:30:00|596.6|596|595.8|595.2|596.7|596.1|595.8|595.2|94
1739194500000|2025-02-10 13:35:00|595.7|595.1|595.4|594.8|595.8|595.2|595.1|594.5|122
1739194800000|2025-02-10 13:40:00|595.3|594.7|595.4|594.8|595.5|594.9|594.6|594|269
1739197800000|2025-02-10 14:30:00|595.2|594.6|596.2|595.6|596.3|595.7|593.1|592.5|2097
1739198100000|2025-02-10 14:35:00|596.3|595.7|597.1|596.5|597.3|596.7|595.6|595|767
1739198400000|2025-02-10 14:40:00|597.2|596.6|594.6|594|597.3|596.7|594.6|594|876
1739198700000|2025-02-10 14:45:00|594.7|594.1|594.9|594.3|595.3|594.7|594.3|593.7|438
1739199000000|2025-02-10 14:50:00|595|594.4|595.8|595.2|596.2|595.6|594.3|593.7|510
1739199300000|2025-02-10 14:55:00|595.6|595|593|592.4|595.8|595.2|592.6|592|978
1739199600000|2025-02-10 15:00:00|593.1|592.5|592.3|591.7|593.6|593|591.3|590.7|1132
1739199900000|2025-02-10 15:05:00|592.5|591.9|591.3|590.7|592.7|592.1|590.1|589.5|652
1739200200000|2025-02-10 15:10:00|591.4|590.8|590.6|590|591.6|591|590.6|590|490
1739200500000|2025-02-10 15:15:00|590.8|590.2|591.7|591.1|592.4|591.8|590.6|590|694
1739200800000|2025-02-10 15:20:00|591.8|591.2|590.5|589.9|591.8|591.2|590.2|589.6|625
1739201100000|2025-02-10 15:25:00|590.6|590|589.1|588.5|590.8|590.2|589.1|588.5|621
1739201400000|2025-02-10 15:30:00|589.2|588.6|588.7|588.1|589.6|589|588.1|587.5|996
1739201700000|2025-02-10 15:35:00|588.8|588.2|588.8|588.2|589.5|588.9|588.2|587.6|470
1739202000000|2025-02-10 15:40:00|588.6|588|588.6|588|589.3|588.7|588.4|587.8|648
1739202300000|2025-02-10 15:45:00|588.4|587.8|588.6|588|589.1|588.5|588.3|587.7|304
1739202600000|2025-02-10 15:50:00|588.5|587.9|588.3|587.7|588.8|588.2|588.1|587.5|255
1739202900000|2025-02-10 15:55:00|588.4|587.8|588.4|587.8|588.6|588|587.9|587.3|916
1739203200000|2025-02-10 16:00:00|588.6|588|588.8|588.2|589.7|589.1|588.5|587.9|466
1739203500000|2025-02-10 16:05:00|588.7|588.1|588.1|587.5|588.9|588.3|587.6|587|808
1739203800000|2025-02-10 16:10:00|588.2|587.6|588.6|588|588.8|588.2|588|587.4|218
1739204100000|2025-02-10 16:15:00|588.7|588.1|588.4|587.8|588.9|588.3|587.7|587.1|390
1739204400000|2025-02-10 16:20:00|588.5|587.9|588.3|587.7|588.6|588|588.1|587.5|234
1739204700000|2025-02-10 16:25:00|588.2|587.6|588.9|588.3|589|588.4|587.9|587.3|1082
1739205000000|2025-02-10 16:30:00|588.6|588|589|588.4|589.2|588.6|587.9|587.3|1510
1739205300000|2025-02-10 16:35:00|589.1|588.5|588.6|588|589.4|588.8|588.6|588|421
1739205600000|2025-02-10 16:40:00|588.5|587.9|588.7|588.1|589.5|588.9|588.5|587.9|306
1739205900000|2025-02-10 16:45:00|588.9|588.3|589.2|588.6|589.2|588.6|587.9|587.3|619
1739206200000|2025-02-10 16:50:00|589.4|588.8|588.8|588.2|589.5|588.9|588.2|587.6|416
1739206500000|2025-02-10 16:55:00|588.9|588.3|588.4|587.8|588.9|588.3|588.2|587.6|176
1739206800000|2025-02-10 17:00:00|588.5|587.9|588.7|588.1|589.2|588.6|588.4|587.8|524
1739207100000|2025-02-10 17:05:00|588.6|588|588.4|587.8|588.9|588.3|588.4|587.8|122
1739207400000|2025-02-10 17:10:00|588.3|587.7|588.7|588.1|588.9|588.3|587.9|587.3|440
1739207700000|2025-02-10 17:15:00|588.6|588|588|587.4|588.6|588|587.8|587.2|196
1739208000000|2025-02-10 17:20:00|588.1|587.5|588.4|587.8|588.7|588.1|587.9|587.3|257
1739208300000|2025-02-10 17:25:00|588.3|587.7|588.4|587.8|588.7|588.1|587.9|587.3|307
1739208600000|2025-02-10 17:30:00|588.5|587.9|588.4|587.8|588.6|588|587.9|587.3|210
1739208900000|2025-02-10 17:35:00|588.6|588|588.9|588.3|589.1|588.5|588.4|587.8|272
1739209200000|2025-02-10 17:40:00|589.4|588.8|589.2|588.6|589.5|588.9|588.7|588.1|2100
1739209500000|2025-02-10 17:45:00|589.4|588.8|589.4|588.8|589.9|589.3|589.2|588.6|158
1739209800000|2025-02-10 17:50:00|589.5|588.9|588.9|588.3|589.5|588.9|588.9|588.3|90
1739210100000|2025-02-10 17:55:00|588.7|588.1|589.2|588.6|589.2|588.6|588.7|588.1|170
1739210400000|2025-02-10 18:00:00|589.1|588.5|589.3|588.7|589.7|589.1|588.9|588.3|133
1739210700000|2025-02-10 18:05:00|589.2|588.6|589.4|588.8|589.7|589.1|589.2|588.6|525
1739211000000|2025-02-10 18:10:00|589.7|589.1|590.4|589.8|590.4|589.8|589.7|589.1|272
1739211300000|2025-02-10 18:15:00|590.3|589.7|590.1|589.5|590.4|589.8|589.7|589.1|722
1739211600000|2025-02-10 18:20:00|590.2|589.6|590.4|589.8|590.7|590.1|590.2|589.6|1278
1739211900000|2025-02-10 18:25:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|359
1739212200000|2025-02-10 18:30:00|590.6|590|590.4|589.8|590.7|590.1|590.2|589.6|133
1739212500000|2025-02-10 18:35:00|590.5|589.9|589.6|589|590.6|590|589.6|589|221
1739212800000|2025-02-10 18:40:00|589.8|589.2|589.1|588.5|589.9|589.3|589.1|588.5|352
1739213100000|2025-02-10 18:45:00|589.2|588.6|589.3|588.7|589.4|588.8|588.9|588.3|571
1739213400000|2025-02-10 18:50:00|589.4|588.8|588.9|588.3|589.4|588.8|588.7|588.1|280
1739213700000|2025-02-10 18:55:00|588.8|588.2|589.4|588.8|589.4|588.8|588.7|588.1|283
1739214000000|2025-02-10 19:00:00|589.3|588.7|589.4|588.8|589.7|589.1|589.2|588.6|377
1739214300000|2025-02-10 19:05:00|589.5|588.9|590.4|589.8|590.4|589.8|589.4|588.8|761
1739214600000|2025-02-10 19:10:00|590.5|589.9|590.7|590.1|590.9|590.3|590.1|589.5|5960
1739214900000|2025-02-10 19:15:00|590.9|590.3|590.4|589.8|590.9|590.3|590.2|589.6|1432
1739235600000|2025-02-11 01:00:00|590.1|589.5|589.4|588.8|591.3|590.7|588.9|588.3|275
1739235900000|2025-02-11 01:05:00|589.2|588.6|589.2|588.6|589.6|589|588.8|588.2|83
1739236200000|2025-02-11 01:10:00|589.1|588.5|589.7|589.1|589.8|589.2|589.1|588.5|24
1739236500000|2025-02-11 01:15:00|589.6|589|589.1|588.5|589.6|589|589.1|588.5|16
1739236800000|2025-02-11 01:20:00|589.2|588.6|588.9|588.3|589.2|588.6|588.9|588.3|7
1739237100000|2025-02-11 01:25:00|588.7|588.1|588.7|588.1|588.9|588.3|588.6|588|37
1739237400000|2025-02-11 01:30:00|588.8|588.2|589.3|588.7|589.5|588.9|588.8|588.2|7
1739237700000|2025-02-11 01:35:00|589.4|588.8|589.2|588.6|589.4|588.8|589.2|588.6|10
1739238000000|2025-02-11 01:40:00|589.3|588.7|589.9|589.3|590.1|589.5|589.3|588.7|7
1739238300000|2025-02-11 01:45:00|590.1|589.5|589.7|589.1|590.2|589.6|589.7|589.1|20
1739238600000|2025-02-11 01:50:00|589.6|589|589.7|589.1|589.8|589.2|589.6|589|8
1739238900000|2025-02-11 01:55:00|589.6|589|589.4|588.8|589.7|589.1|589.4|588.8|10
1739239200000|2025-02-11 02:00:00|589.2|588.6|589.4|588.8|589.4|588.8|589.2|588.6|8
1739239500000|2025-02-11 02:05:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|6
1739239800000|2025-02-11 02:10:00|589|588.4|589.5|588.9|589.7|589.1|588.9|588.3|16
1739240100000|2025-02-11 02:15:00|589.6|589|589.7|589.1|589.7|589.1|589.5|588.9|4
1739240400000|2025-02-11 02:20:00|589.6|589|589.4|588.8|589.6|589|589.4|588.8|5
1739240700000|2025-02-11 02:25:00|589.5|588.9|589|588.4|589.5|588.9|589|588.4|14
1739241000000|2025-02-11 02:30:00|588.9|588.3|588.6|588|589.3|588.7|588.4|587.8|18
1739241300000|2025-02-11 02:35:00|588.7|588.1|588.9|588.3|588.9|588.3|588.7|588.1|7
1739241600000|2025-02-11 02:40:00|588.8|588.2|589.1|588.5|589.2|588.6|588.8|588.2|1
1739241900000|2025-02-11 02:45:00|589.2|588.6|589.4|588.8|589.4|588.8|589.1|588.5|5
1739242200000|2025-02-11 02:50:00|589.3|588.7|589.4|588.8|589.7|589.1|589.3|588.7|7
1739242500000|2025-02-11 02:55:00|589.7|589.1|589.6|589|589.7|589.1|589.6|589|2
1739242800000|2025-02-11 03:00:00|589.7|589.1|588.7|588.1|589.7|589.1|588.7|588.1|15
1739243100000|2025-02-11 03:05:00|588.9|588.3|589.2|588.6|589.2|588.6|588.8|588.2|6
1739243400000|2025-02-11 03:10:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|13
1739243700000|2025-02-11 03:15:00|589.1|588.5|589.2|588.6|589.3|588.7|588.9|588.3|5
1739244000000|2025-02-11 03:20:00|589.1|588.5|589.5|588.9|589.5|588.9|589.1|588.5|3
1739244300000|2025-02-11 03:25:00|589.6|589|589.7|589.1|589.7|589.1|589.6|589|1
1739244600000|2025-02-11 03:30:00|589.5|588.9|589.5|588.9|589.7|589.1|589.5|588.9|4
1739244900000|2025-02-11 03:35:00|589.2|588.6|589.5|588.9|589.5|588.9|589.2|588.6|3
1739245200000|2025-02-11 03:40:00|589.3|588.7|589.5|588.9|589.5|588.9|589.2|588.6|3
1739245500000|2025-02-11 03:45:00|589.2|588.6|589|588.4|589.2|588.6|589|588.4|2
1739246100000|2025-02-11 03:55:00|588.7|588.1|589.1|588.5|589.1|588.5|588.7|588.1|11
1739246400000|2025-02-11 04:00:00|589|588.4|589.6|589|589.6|589|589|588.4|6
1739246700000|2025-02-11 04:05:00|589.5|588.9|589.5|588.9|589.6|589|589.3|588.7|0
1739247000000|2025-02-11 04:10:00|589.3|588.7|589.5|588.9|589.5|588.9|589.3|588.7|1
1739247600000|2025-02-11 04:20:00|589.6|589|589.7|589.1|589.7|589.1|589.5|588.9|2
1739247900000|2025-02-11 04:25:00|||||||||1
1739248200000|2025-02-11 04:30:00|589.6|589|589.6|589|589.7|589.1|589.6|589|2
1739248500000|2025-02-11 04:35:00|589.5|588.9|589.5|588.9|589.6|589|589.5|588.9|1
1739248800000|2025-02-11 04:40:00|589.4|588.8|589.4|588.8|589.5|588.9|589.4|588.8|0
1739249100000|2025-02-11 04:45:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|2
1739249700000|2025-02-11 04:55:00|||||||||2
1739250000000|2025-02-11 05:00:00|||||||||5
1739250300000|2025-02-11 05:05:00|589.7|589.1|590|589.4|590.2|589.6|589.7|589.1|15
1739250600000|2025-02-11 05:10:00|||||||||1
1739251200000|2025-02-11 05:20:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|4
1739251500000|2025-02-11 05:25:00|590.1|589.5|590.2|589.6|590.2|589.6|590|589.4|1
1739251800000|2025-02-11 05:30:00|590.5|589.9|590.2|589.6|590.5|589.9|590.2|589.6|9
1739252100000|2025-02-11 05:35:00|590.1|589.5|590.5|589.9|590.5|589.9|590.1|589.5|35
1739252400000|2025-02-11 05:40:00|590.4|589.8|590.5|589.9|590.5|589.9|590.4|589.8|33
1739252700000|2025-02-11 05:45:00|590.4|589.8|590.5|589.9|590.5|589.9|590.3|589.7|45
1739253000000|2025-02-11 05:50:00|590.7|590.1|590.9|590.3|591|590.4|590.5|589.9|16
1739253300000|2025-02-11 05:55:00|591|590.4|591|590.4|591|590.4|590.8|590.2|2
1739253600000|2025-02-11 06:00:00|590.9|590.3|591.6|591|591.6|591|590.9|590.3|15
1739253900000|2025-02-11 06:05:00|591.5|590.9|591.7|591.1|592|591.4|591.5|590.9|27
1739254200000|2025-02-11 06:10:00|591.9|591.3|591.5|590.9|591.9|591.3|591.3|590.7|19
1739254500000|2025-02-11 06:15:00|591.4|590.8|591|590.4|591.5|590.9|591|590.4|11
1739254800000|2025-02-11 06:20:00|591.1|590.5|591.1|590.5|591.2|590.6|591|590.4|3
1739255100000|2025-02-11 06:25:00|591.2|590.6|591|590.4|591.2|590.6|590.9|590.3|6
1739255400000|2025-02-11 06:30:00|590.9|590.3|591|590.4|591|590.4|590.9|590.3|4
1739255700000|2025-02-11 06:35:00|590.9|590.3|590.7|590.1|590.9|590.3|590.6|590|20
1739256000000|2025-02-11 06:40:00|590.6|590|590.6|590|590.8|590.2|590.2|589.6|22
1739256300000|2025-02-11 06:45:00|590.5|589.9|590.7|590.1|590.7|590.1|590.5|589.9|2
1739256600000|2025-02-11 06:50:00|590.8|590.2|590.5|589.9|590.8|590.2|590.5|589.9|12
1739256900000|2025-02-11 06:55:00|590.3|589.7|590.5|589.9|590.5|589.9|590.3|589.7|4
1739257200000|2025-02-11 07:00:00|590.4|589.8|590.5|589.9|590.5|589.9|590|589.4|16
1739257500000|2025-02-11 07:05:00|590.4|589.8|590.5|589.9|590.5|589.9|590.2|589.6|9
1739257800000|2025-02-11 07:10:00|590.4|589.8|590.2|589.6|590.4|589.8|590.2|589.6|9
1739258100000|2025-02-11 07:15:00|590.1|589.5|590.2|589.6|590.2|589.6|590.1|589.5|2
1739258400000|2025-02-11 07:20:00|590.1|589.5|589.7|589.1|590.2|589.6|589.7|589.1|27
1739258700000|2025-02-11 07:25:00|590|589.4|590|589.4|590.1|589.5|590|589.4|17
1739259000000|2025-02-11 07:30:00|590.2|589.6|590.2|589.6|590.5|589.9|590.1|589.5|24
1739259300000|2025-02-11 07:35:00|590.1|589.5|590.7|590.1|591|590.4|590.1|589.5|185
1739259600000|2025-02-11 07:40:00|590.9|590.3|591.2|590.6|591.2|590.6|590.9|590.3|22
1739259900000|2025-02-11 07:45:00|591|590.4|591.2|590.6|591.2|590.6|590.7|590.1|39
1739260200000|2025-02-11 07:50:00|591.3|590.7|592.2|591.6|592.2|591.6|591.3|590.7|34
1739260500000|2025-02-11 07:55:00|592.1|591.5|591.6|591|592.2|591.6|591.5|590.9|29
1739260800000|2025-02-11 08:00:00|591.5|590.9|591.6|591|591.7|591.1|591.4|590.8|37
1739261100000|2025-02-11 08:05:00|591.7|591.1|592.2|591.6|592.2|591.6|591.7|591.1|45
1739261400000|2025-02-11 08:10:00|592.4|591.8|592|591.4|592.4|591.8|592|591.4|53
1739261700000|2025-02-11 08:15:00|591.9|591.3|592|591.4|592|591.4|591.9|591.3|27
1739262000000|2025-02-11 08:20:00|591.9|591.3|591.7|591.1|592.1|591.5|591.5|590.9|32
1739262300000|2025-02-11 08:25:00|591.6|591|592.2|591.6|592.2|591.6|591.6|591|45
1739262600000|2025-02-11 08:30:00|592.4|591.8|592|591.4|592.5|591.9|592|591.4|50
1739262900000|2025-02-11 08:35:00|592.1|591.5|592|591.4|592.1|591.5|592|591.4|33
1739263200000|2025-02-11 08:40:00|592.1|591.5|591.9|591.3|592.2|591.6|591.9|591.3|34
1739263500000|2025-02-11 08:45:00|592|591.4|593|592.4|593.3|592.7|591.9|591.3|148
1739263800000|2025-02-11 08:50:00|593.3|592.7|592.7|592.1|593.3|592.7|592.7|592.1|42
1739264100000|2025-02-11 08:55:00|592.8|592.2|592.5|591.9|592.8|592.2|592.3|591.7|40
1739264400000|2025-02-11 09:00:00|592.4|591.8|593.3|592.7|593.3|592.7|592.3|591.7|27
1739264700000|2025-02-11 09:05:00|593.4|592.8|594.3|593.7|594.3|593.7|593.3|592.7|170
1739265000000|2025-02-11 09:10:00|594.2|593.6|593.8|593.2|594.2|593.6|593.8|593.2|67
1739265300000|2025-02-11 09:15:00|593.7|593.1|593.3|592.7|593.7|593.1|593.1|592.5|45
1739265600000|2025-02-11 09:20:00|593.2|592.6|593.3|592.7|593.3|592.7|593.1|592.5|23
1739265900000|2025-02-11 09:25:00|593.5|592.9|593.4|592.8|593.8|593.2|593.3|592.7|23
1739266200000|2025-02-11 09:30:00|593.3|592.7|593.2|592.6|593.6|593|593.1|592.5|10
1739266500000|2025-02-11 09:35:00|593.1|592.5|592.9|592.3|593.4|592.8|592.8|592.2|14
1739266800000|2025-02-11 09:40:00|592.8|592.2|593.3|592.7|593.4|592.8|592.8|592.2|13
1739267100000|2025-02-11 09:45:00|593.6|593|592.5|591.9|593.6|593|592.1|591.5|143
1739267400000|2025-02-11 09:50:00|592.6|592|593.3|592.7|593.5|592.9|592.6|592|49
1739267700000|2025-02-11 09:55:00|593.2|592.6|592.9|592.3|593.2|592.6|592.8|592.2|28
1739268000000|2025-02-11 10:00:00|593|592.4|592.3|591.7|593.1|592.5|592.2|591.6|35
1739268300000|2025-02-11 10:05:00|592.4|591.8|593.4|592.8|593.4|592.8|592.4|591.8|17
1739268600000|2025-02-11 10:10:00|593.5|592.9|594.2|593.6|594.2|593.6|593.3|592.7|130
1739268900000|2025-02-11 10:15:00|594.3|593.7|593.8|593.2|594.9|594.3|593.8|593.2|132
1739269200000|2025-02-11 10:20:00|593.7|593.1|594.2|593.6|594.4|593.8|593.7|593.1|21
1739269500000|2025-02-11 10:25:00|594.3|593.7|594.3|593.7|594.7|594.1|594.3|593.7|34
1739269800000|2025-02-11 10:30:00|594.2|593.6|594.1|593.5|594.2|593.6|594.1|593.5|20
1739270100000|2025-02-11 10:35:00|594|593.4|594.6|594|594.6|594|593.8|593.2|16
1739270400000|2025-02-11 10:40:00|594.5|593.9|594.2|593.6|594.6|594|594.2|593.6|14
1739270700000|2025-02-11 10:45:00|594.3|593.7|594.3|593.7|594.4|593.8|594.3|593.7|14
1739271000000|2025-02-11 10:50:00|594.2|593.6|594.1|593.5|594.3|593.7|593.8|593.2|6
1739271300000|2025-02-11 10:55:00|593.8|593.2|594.1|593.5|594.5|593.9|593.8|593.2|23
1739271600000|2025-02-11 11:00:00|594.2|593.6|594.1|593.5|594.2|593.6|593.8|593.2|13
1739271900000|2025-02-11 11:05:00|594.2|593.6|593.9|593.3|594.3|593.7|593.8|593.2|15
1739272200000|2025-02-11 11:10:00|593.8|593.2|594.1|593.5|594.1|593.5|593.7|593.1|5
1739272500000|2025-02-11 11:15:00|594|593.4|594.1|593.5|594.1|593.5|593.9|593.3|7
1739272800000|2025-02-11 11:20:00|594.3|593.7|594.1|593.5|594.3|593.7|593.8|593.2|23
1739273100000|2025-02-11 11:25:00|594.2|593.6|594.7|594.1|594.7|594.1|594.1|593.5|27
1739273400000|2025-02-11 11:30:00|594.6|594|594.8|594.2|594.9|594.3|594.6|594|28
1739273700000|2025-02-11 11:35:00|594.5|593.9|593.9|593.3|594.7|594.1|593.8|593.2|313
1739274000000|2025-02-11 11:40:00|593.8|593.2|594.5|593.9|594.7|594.1|593.8|593.2|36
1739274300000|2025-02-11 11:45:00|594.8|594.2|594.5|593.9|594.8|594.2|594.5|593.9|13
1739274600000|2025-02-11 11:50:00|594.4|593.8|594.5|593.9|594.5|593.9|593.5|592.9|104
1739274900000|2025-02-11 11:55:00|594.4|593.8|595|594.4|595.4|594.8|594.2|593.6|930
1739275200000|2025-02-11 12:00:00|595.1|594.5|595.3|594.7|595.5|594.9|595.1|594.5|20
1739275500000|2025-02-11 12:05:00|595.2|594.6|595.5|594.9|595.5|594.9|594.8|594.2|50
1739275800000|2025-02-11 12:10:00|595.4|594.8|595|594.4|595.5|594.9|595|594.4|64
1739276100000|2025-02-11 12:15:00|595.1|594.5|595|594.4|595.1|594.5|594.8|594.2|17
1739276400000|2025-02-11 12:20:00|594.8|594.2|595.3|594.7|595.3|594.7|594.8|594.2|23
1739276700000|2025-02-11 12:25:00|595.5|594.9|595.4|594.8|595.5|594.9|595.3|594.7|17
1739277000000|2025-02-11 12:30:00|595.3|594.7|595.6|595|595.9|595.3|595.3|594.7|65
1739277300000|2025-02-11 12:35:00|595.5|594.9|595.6|595|595.6|595|595.3|594.7|41
1739277600000|2025-02-11 12:40:00|595.5|594.9|595.5|594.9|595.5|594.9|595.3|594.7|58
1739277900000|2025-02-11 12:45:00|595.6|595|596|595.4|596|595.4|595.5|594.9|92
1739278200000|2025-02-11 12:50:00|596.1|595.5|596.3|595.7|596.3|595.7|596|595.4|39
1739278500000|2025-02-11 12:55:00|596.4|595.8|596.5|595.9|596.9|596.3|596.3|595.7|513
1739278800000|2025-02-11 13:00:00|596.3|595.7|595.8|595.2|596.8|596.2|595.7|595.1|179
1739279100000|2025-02-11 13:05:00|595.9|595.3|595.5|594.9|596.3|595.7|595.5|594.9|676
1739279400000|2025-02-11 13:10:00|595.4|594.8|595.4|594.8|595.5|594.9|594.8|594.2|107
1739279700000|2025-02-11 13:15:00|595.5|594.9|593.9|593.3|595.8|595.2|593.8|593.2|215
1739280000000|2025-02-11 13:20:00|593.8|593.2|594|593.4|594.5|593.9|593.7|593.1|87
1739280300000|2025-02-11 13:25:00|593.9|593.3|593.8|593.2|593.9|593.3|592.9|592.3|175
1739280600000|2025-02-11 13:30:00|593.7|593.1|593|592.4|594|593.4|592.8|592.2|121
1739280900000|2025-02-11 13:35:00|593.3|592.7|592.5|591.9|593.3|592.7|592.5|591.9|95
1739281200000|2025-02-11 13:40:00|592.3|591.7|592.8|592.2|593|592.4|592.3|591.7|114
1739284200000|2025-02-11 14:30:00|593.1|592.5|597.1|596.5|597.2|596.6|592.3|591.7|1360
1739284500000|2025-02-11 14:35:00|596.8|596.2|596.1|595.5|597.1|596.5|595.7|595.1|700
1739284800000|2025-02-11 14:40:00|596.2|595.6|594.7|594.1|596.3|595.7|594.6|594|366
1739285100000|2025-02-11 14:45:00|594.6|594|594.9|594.3|595.6|595|594.6|594|302
1739285400000|2025-02-11 14:50:00|595.1|594.5|595.3|594.7|595.8|595.2|594.7|594.1|332
1739285700000|2025-02-11 14:55:00|595.4|594.8|597.1|596.5|597.1|596.5|594.8|594.2|278
1739286000000|2025-02-11 15:00:00|596.6|596|596.9|596.3|597.6|597|596.3|595.7|1645
1739286300000|2025-02-11 15:05:00|597|596.4|597.2|596.6|597.6|597|596.6|596|725
1739286600000|2025-02-11 15:10:00|597.1|596.5|597.9|597.3|598.1|597.5|597.1|596.5|629
1739286900000|2025-02-11 15:15:00|597.8|597.2|597.5|596.9|597.8|597.2|596.6|596|404
1739287200000|2025-02-11 15:20:00|597.6|597|597.6|597|598|597.4|597|596.4|289
1739287500000|2025-02-11 15:25:00|597.4|596.8|597.9|597.3|598|597.4|597|596.4|345
1739287800000|2025-02-11 15:30:00|598|597.4|597.3|596.7|598.4|597.8|597.2|596.6|527
1739288100000|2025-02-11 15:35:00|597.4|596.8|597.2|596.6|597.6|597|596.9|596.3|440
1739288400000|2025-02-11 15:40:00|597.3|596.7|597.1|596.5|597.6|597|596.3|595.7|2068
1739288700000|2025-02-11 15:45:00|597.2|596.6|597.2|596.6|597.3|596.7|596.6|596|194
1739289000000|2025-02-11 15:50:00|597.3|596.7|596.6|596|597.4|596.8|596.1|595.5|378
1739289300000|2025-02-11 15:55:00|596.7|596.1|596.4|595.8|596.9|596.3|595.9|595.3|468
1739289600000|2025-02-11 16:00:00|596.5|595.9|596.9|596.3|597.1|596.5|596.4|595.8|241
1739289900000|2025-02-11 16:05:00|597|596.4|596.6|596|597.7|597.1|596.6|596|239
1739290200000|2025-02-11 16:10:00|596.7|596.1|596.9|596.3|597.4|596.8|596.4|595.8|1760
1739290500000|2025-02-11 16:15:00|596.8|596.2|596.8|596.2|597.1|596.5|596.1|595.5|416
1739290800000|2025-02-11 16:20:00|596.9|596.3|597.7|597.1|598.2|597.6|596.8|596.2|756
1739291100000|2025-02-11 16:25:00|597.6|597|598|597.4|598.3|597.7|597.2|596.6|396
1739291400000|2025-02-11 16:30:00|597.9|597.3|597.4|596.8|598.2|597.6|596.9|596.3|2390
1739291700000|2025-02-11 16:35:00|597.3|596.7|595.9|595.3|597.4|596.8|595.4|594.8|1318
1739292000000|2025-02-11 16:40:00|596.1|595.5|594.9|594.3|596.1|595.5|594.4|593.8|681
1739292300000|2025-02-11 16:45:00|594.6|594|595.6|595|595.6|595|594.6|594|308
1739292600000|2025-02-11 16:50:00|595.7|595.1|596.6|596|596.9|596.3|595.4|594.8|471
1739292900000|2025-02-11 16:55:00|596.7|596.1|596.9|595.9|597.2|596.6|596.2|595.6|676
1739293200000|2025-02-11 17:00:00|596.8|596.2|592.7|592.1|597|596.2|591|590.4|1704
1739293500000|2025-02-11 17:05:00|592.9|592.3|594|593.4|595.1|594.5|592.1|591.5|1350
1739293800000|2025-02-11 17:10:00|594.1|593.5|593.8|593.2|594.5|593.9|592.1|591.5|4842
1739294100000|2025-02-11 17:15:00|593.6|593|594.3|593.7|595.6|595|593.6|593|637
1739294400000|2025-02-11 17:20:00|594.5|593.9|592.7|592.1|594.6|594|592.1|591.5|583
1739294700000|2025-02-11 17:25:00|592.8|592.2|593.2|592.6|593.6|593|592.2|591.6|622
1739295000000|2025-02-11 17:30:00|593.4|592.8|592.1|591.5|593.9|593.3|591.6|591|430
1739295300000|2025-02-11 17:35:00|591.8|591.2|591.9|591.3|592.2|591.6|591.3|590.7|302
1739295600000|2025-02-11 17:40:00|591.8|591.2|592.6|592|592.8|592.2|591.8|591.2|274
1739295900000|2025-02-11 17:45:00|592.5|591.9|594.6|594|594.6|594|592.4|591.8|448
1739296200000|2025-02-11 17:50:00|594.5|593.9|593.4|592.8|594.5|593.9|593.1|592.5|415
1739296500000|2025-02-11 17:55:00|593.5|592.9|592.9|592.3|593.9|593.3|592.8|592.2|546
1739296800000|2025-02-11 18:00:00|593.1|592.5|591.2|590.6|593.4|592.8|591.1|590.5|519
1739297100000|2025-02-11 18:05:00|591.1|590.5|591.4|590.8|591.9|591.3|590.8|590.2|393
1739297400000|2025-02-11 18:10:00|591.1|590.5|591.4|590.8|591.6|591|590.6|590|461
1739297700000|2025-02-11 18:15:00|591.6|591|591.1|590.5|592.1|591.5|590.9|590.3|310
1739298000000|2025-02-11 18:20:00|591.4|590.8|591.1|590.5|591.6|591|590.9|590.3|320
1739298300000|2025-02-11 18:25:00|591.4|590.8|590.9|590.3|591.4|590.8|590.9|590.3|278
1739298600000|2025-02-11 18:30:00|591|590.4|591.3|590.7|591.6|591|591|590.4|233
1739298900000|2025-02-11 18:35:00|591.1|590.5|590.1|589.5|591.6|591|589.8|589.2|1486
1739299200000|2025-02-11 18:40:00|590.2|589.6|590.1|589.5|590.6|590|590.1|589.5|355
1739299500000|2025-02-11 18:45:00|590.3|589.7|590.1|589.5|590.3|589.7|589.7|589.1|281
1739299800000|2025-02-11 18:50:00|589.9|589.3|589.9|589.3|590.4|589.8|589.9|589.3|234
1739300100000|2025-02-11 18:55:00|589.8|589.2|588.8|588.2|590.1|589.5|588.8|588.2|696
1739300400000|2025-02-11 19:00:00|589|588.4|588.3|587.7|589.1|588.5|588.1|587.5|418
1739300700000|2025-02-11 19:05:00|588.4|587.8|588|587.4|588.6|588|587.1|586.5|1217
1739301000000|2025-02-11 19:10:00|588.1|587.5|588|587.4|588.8|588.2|587.8|587.2|4438
1739301300000|2025-02-11 19:15:00|587.8|587.2|588.2|587.6|588.3|587.7|587.3|586.7|1255
1739322000000|2025-02-12 01:00:00|587.7|587.1|589.1|588.5|589.3|588.7|586.4|585.8|411
1739322300000|2025-02-12 01:05:00|589.2|588.6|589.5|588.9|589.5|588.9|588.6|588|107
1739322600000|2025-02-12 01:10:00|589.8|589.2|588.5|587.9|589.8|589.2|588.3|587.7|106
1739322900000|2025-02-12 01:15:00|588.6|588|588.3|587.7|588.8|588.2|588.3|587.7|35
1739323200000|2025-02-12 01:20:00|588.5|587.9|588.8|588.2|589.1|588.5|588.4|587.8|56
1739323500000|2025-02-12 01:25:00|589.2|588.6|588.3|587.7|589.2|588.6|588.3|587.7|40
1739323800000|2025-02-12 01:30:00|588.5|587.9|589|588.4|589|588.4|588.4|587.8|7
1739324100000|2025-02-12 01:35:00|588.9|588.3|589.3|588.7|589.3|588.7|588.9|588.3|8
1739324400000|2025-02-12 01:40:00|589.2|588.6|588.7|588.1|589.2|588.6|588.7|588.1|2
1739324700000|2025-02-12 01:45:00|588.8|588.2|589|588.4|589|588.4|588.7|588.1|5
1739325000000|2025-02-12 01:50:00|589.2|588.6|589.5|588.9|589.7|589.1|589.2|588.6|8
1739325300000|2025-02-12 01:55:00|589.4|588.8|589.4|588.8|589.5|588.9|589.3|588.7|6
1739325600000|2025-02-12 02:00:00|589.5|588.9|589.3|588.7|589.7|589.1|589.3|588.7|2
1739325900000|2025-02-12 02:05:00|589.4|588.8|589.1|588.5|589.4|588.8|588.9|588.3|5
1739326200000|2025-02-12 02:10:00|588.9|588.3|588.9|588.3|589.1|588.5|588.8|588.2|1
1739326500000|2025-02-12 02:15:00|589.1|588.5|589.1|588.5|589.1|588.5|589.1|588.5|2
1739326800000|2025-02-12 02:20:00|589.3|588.7|589.3|588.7|589.3|588.7|589.3|588.7|2
1739327100000|2025-02-12 02:25:00|589.6|589|589.3|588.7|589.6|589|589.3|588.7|5
1739327400000|2025-02-12 02:30:00|589.4|588.8|589.7|589.1|589.8|589.2|589.3|588.7|33
1739327700000|2025-02-12 02:35:00|589.6|589|589.6|589|589.6|589|589.3|588.7|105
1739328000000|2025-02-12 02:40:00|589.8|589.2|589.6|589|589.8|589.2|589.4|588.8|4
1739328300000|2025-02-12 02:45:00|589.7|589.1|589.3|588.7|589.7|589.1|589.3|588.7|9
1739328600000|2025-02-12 02:50:00|589.2|588.6|589.1|588.5|589.4|588.8|589.1|588.5|6
1739328900000|2025-02-12 02:55:00|589.2|588.6|589.3|588.7|589.4|588.8|589.1|588.5|3
1739329200000|2025-02-12 03:00:00|589.2|588.6|589.2|588.6|589.3|588.7|588.7|588.1|19
1739329500000|2025-02-12 03:05:00|589.3|588.7|589.3|588.7|589.3|588.7|589.1|588.5|13
1739329800000|2025-02-12 03:10:00|589.2|588.6|589.3|588.7|589.3|588.7|589.2|588.6|12
1739330100000|2025-02-12 03:15:00|589.2|588.6|588.5|587.9|589.2|588.6|588.5|587.9|36
1739330400000|2025-02-12 03:20:00|588.4|587.8|588.8|588.2|588.8|588.2|588.4|587.8|22
1739330700000|2025-02-12 03:25:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|6
1739331000000|2025-02-12 03:30:00|589.3|588.7|590|589.4|590.3|589.7|589.2|588.6|53
1739331300000|2025-02-12 03:35:00|589.9|589.3|589.6|589|589.9|589.3|589.5|588.9|10
1739331600000|2025-02-12 03:40:00|589.7|589.1|589.5|588.9|589.8|589.2|589.5|588.9|13
1739331900000|2025-02-12 03:45:00|589.4|588.8|589.3|588.7|589.5|588.9|589.3|588.7|23
1739332200000|2025-02-12 03:50:00|589.2|588.6|589.2|588.6|589.3|588.7|589|588.4|8
1739332500000|2025-02-12 03:55:00|589|588.4|589.5|588.9|589.5|588.9|589|588.4|55
1739332800000|2025-02-12 04:00:00|589.7|589.1|589.5|588.9|589.7|589.1|589.4|588.8|4
1739333100000|2025-02-12 04:05:00|589.4|588.8|589.5|588.9|589.5|588.9|589.4|588.8|3
1739333400000|2025-02-12 04:10:00|589.7|589.1|589.8|589.2|589.8|589.2|589.7|589.1|5
1739333700000|2025-02-12 04:15:00|589.7|589.1|589.5|588.9|589.8|589.2|589.5|588.9|3
1739334000000|2025-02-12 04:20:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|0
1739334300000|2025-02-12 04:25:00|||||||||13
1739334600000|2025-02-12 04:30:00|589.7|589.1|590|589.4|590|589.4|589.7|589.1|8
1739334900000|2025-02-12 04:35:00|589.9|589.3|589.8|589.2|590|589.4|589.7|589.1|4
1739335200000|2025-02-12 04:40:00|590|589.4|590.3|589.7|590.3|589.7|589.8|589.2|38
1739335500000|2025-02-12 04:45:00|590.2|589.6|589.8|589.2|590.3|589.7|589.8|589.2|81
1739335800000|2025-02-12 04:50:00|589.9|589.3|589.7|589.1|589.9|589.3|589.7|589.1|6
1739336100000|2025-02-12 04:55:00|589.5|588.9|589.5|588.9|589.7|589.1|589.5|588.9|2
1739336400000|2025-02-12 05:00:00|589.3|588.7|588.7|588.1|589.3|588.7|588.7|588.1|97
1739336700000|2025-02-12 05:05:00|588.8|588.2|589.3|588.7|589.3|588.7|588.8|588.2|13
1739337000000|2025-02-12 05:10:00|589.1|588.5|589|588.4|589.2|588.6|589|588.4|4
1739337300000|2025-02-12 05:15:00|588.9|588.3|588.8|588.2|588.9|588.3|588.8|588.2|5
1739337600000|2025-02-12 05:20:00|588.6|588|588.5|587.9|588.8|588.2|588.5|587.9|9
1739337900000|2025-02-12 05:25:00|||||||||3
1739338200000|2025-02-12 05:30:00|588.4|587.8|588.3|587.7|588.4|587.8|588.3|587.7|12
1739338500000|2025-02-12 05:35:00|588.6|588|588.5|587.9|588.6|588|588.4|587.8|7
1739338800000|2025-02-12 05:40:00|588.4|587.8|588.3|587.7|588.5|587.9|588.3|587.7|7
1739339100000|2025-02-12 05:45:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|1
1739339400000|2025-02-12 05:50:00|588.3|587.7|588.8|588.2|588.8|588.2|588.3|587.7|4
1739339700000|2025-02-12 05:55:00|588.7|588.1|588.8|588.2|588.8|588.2|588.7|588.1|4
1739340000000|2025-02-12 06:00:00|589|588.4|588.8|588.2|589|588.4|588.7|588.1|8
1739340300000|2025-02-12 06:05:00|588.9|588.3|588.8|588.2|588.9|588.3|588.7|588.1|27
1739340600000|2025-02-12 06:10:00|||||||||2
1739340900000|2025-02-12 06:15:00|588.7|588.1|588.3|587.7|588.8|588.2|588.3|587.7|11
1739341200000|2025-02-12 06:20:00|588.2|587.6|588.3|587.7|588.3|587.7|588.2|587.6|15
1739341500000|2025-02-12 06:25:00|588.2|587.6|587.4|586.8|588.2|587.6|587.4|586.8|79
1739341800000|2025-02-12 06:30:00|587.5|586.9|587.5|586.9|587.7|587.1|587.3|586.7|50
1739342100000|2025-02-12 06:35:00|587.8|587.2|587.5|586.9|587.8|587.2|587.5|586.9|18
1739342400000|2025-02-12 06:40:00|587.4|586.8|587.5|586.9|587.5|586.9|587.4|586.8|9
1739342700000|2025-02-12 06:45:00|587.4|586.8|587.3|586.7|587.5|586.9|587.3|586.7|3
1739343000000|2025-02-12 06:50:00|587.5|586.9|587.2|586.6|587.5|586.9|587.2|586.6|5
1739343300000|2025-02-12 06:55:00|587.1|586.5|587.3|586.7|587.3|586.7|587|586.4|22
1739343600000|2025-02-12 07:00:00|587.2|586.6|587|586.4|587.3|586.7|587|586.4|16
1739343900000|2025-02-12 07:05:00|587.3|586.7|587.5|586.9|587.7|587.1|587.3|586.7|36
1739344200000|2025-02-12 07:10:00|587.3|586.7|588.2|587.6|588.2|587.6|587.3|586.7|11
1739344500000|2025-02-12 07:15:00|588.3|587.7|588.3|587.7|588.4|587.8|588|587.4|5
1739344800000|2025-02-12 07:20:00|588|587.4|587.8|587.2|588|587.4|587.8|587.2|24
1739345100000|2025-02-12 07:25:00|587.7|587.1|587.8|587.2|587.9|587.3|587.5|586.9|30
1739345400000|2025-02-12 07:30:00|588.1|587.5|587.8|587.2|588.3|587.7|587.6|587|32
1739345700000|2025-02-12 07:35:00|588|587.4|587.5|586.9|588|587.4|587.4|586.8|8
1739346000000|2025-02-12 07:40:00|587.4|586.8|586.9|586.3|587.4|586.8|586.8|586.2|13
1739346300000|2025-02-12 07:45:00|586.8|586.2|587.5|586.9|587.5|586.9|586.8|586.2|26
1739346600000|2025-02-12 07:50:00|587.8|587.2|588.1|587.5|588.1|587.5|587.7|587.1|21
1739346900000|2025-02-12 07:55:00|587.9|587.3|587.3|586.7|588.1|587.5|587.3|586.7|40
1739347200000|2025-02-12 08:00:00|587.2|586.6|588.6|588|588.6|588|587.2|586.6|44
1739347500000|2025-02-12 08:05:00|588.4|587.8|588.8|588.2|588.9|588.3|588.3|587.7|30
1739347800000|2025-02-12 08:10:00|588.7|588.1|588.6|588|588.7|588.1|588.1|587.5|76
1739348100000|2025-02-12 08:15:00|588.7|588.1|588.9|588.3|589.3|588.7|588.6|588|44
1739348400000|2025-02-12 08:20:00|589.1|588.5|590|589.4|590|589.4|588.8|588.2|512
1739348700000|2025-02-12 08:25:00|590.1|589.5|590.1|589.5|590.1|589.5|589.7|589.1|36
1739349000000|2025-02-12 08:30:00|590|589.4|589.5|588.9|590.1|589.5|589.3|588.7|21
1739349300000|2025-02-12 08:35:00|589.4|588.8|590.1|589.5|590.1|589.5|589.1|588.5|51
1739349600000|2025-02-12 08:40:00|591.1|590.5|590.9|590.3|591.1|590.5|590.9|590.3|154
1739349900000|2025-02-12 08:45:00|590.7|590.1|590.4|589.8|590.7|590.1|590.3|589.7|34
1739350200000|2025-02-12 08:50:00|590.3|589.7|590.1|589.5|590.6|590|590.1|589.5|38
1739350500000|2025-02-12 08:55:00|590|589.4|589.6|589|590.8|590.2|589.6|589|321
1739350800000|2025-02-12 09:00:00|590|589.4|591.1|590.5|591.1|590.5|590|589.4|159
1739351100000|2025-02-12 09:05:00|591.3|590.7|591.4|590.8|591.4|590.8|591|590.4|33
1739351400000|2025-02-12 09:10:00|591.8|591.2|591.7|591.1|592.2|591.6|591.6|591|122
1739351700000|2025-02-12 09:15:00|591.6|591|591.2|590.6|591.6|591|591.1|590.5|12
1739352000000|2025-02-12 09:20:00|591.3|590.7|592.1|591.5|592.1|591.5|591.3|590.7|64
1739352300000|2025-02-12 09:25:00|592|591.4|592.8|592.2|592.8|592.2|592|591.4|145
1739352600000|2025-02-12 09:30:00|592.7|592.1|593|592.4|593.1|592.5|592.6|592|143
1739352900000|2025-02-12 09:35:00|592.9|592.3|593.9|593.3|594.1|593.5|592.9|592.3|45
1739353200000|2025-02-12 09:40:00|593.5|592.9|593.5|592.9|593.6|593|593.3|592.7|48
1739353500000|2025-02-12 09:45:00|593.6|593|593.5|592.9|594|593.4|593|592.4|148
1739353800000|2025-02-12 09:50:00|593.7|593.1|593.4|592.8|593.7|593.1|592.9|592.3|40
1739354100000|2025-02-12 09:55:00|593.6|593|593.5|592.9|594|593.4|592.8|592.2|612
1739354400000|2025-02-12 10:00:00|593.2|592.6|593|592.4|593.5|592.9|592.5|591.9|92
1739354700000|2025-02-12 10:05:00|592.8|592.2|592.2|591.6|593.2|592.6|592.1|591.5|80
1739355000000|2025-02-12 10:10:00|592.1|591.5|592.2|591.6|592.3|591.7|591.5|590.9|150
1739355300000|2025-02-12 10:15:00|592.1|591.5|593.4|592.8|593.7|593.1|592.1|591.5|540
1739355600000|2025-02-12 10:20:00|593.5|592.9|593.5|592.9|594.3|593.7|593.3|592.7|974
1739355900000|2025-02-12 10:25:00|593.4|592.8|593.4|592.8|593.5|592.9|593.1|592.5|79
1739356200000|2025-02-12 10:30:00|593.3|592.7|593.4|592.8|593.4|592.8|592.8|592.2|91
1739356500000|2025-02-12 10:35:00|593.3|592.7|592.5|591.9|593.3|592.7|592.5|591.9|121
1739356800000|2025-02-12 10:40:00|592.7|592.1|592|591.4|592.8|592.2|591.8|591.2|79
1739357100000|2025-02-12 10:45:00|592.1|591.5|592|591.4|592.8|592.2|591.9|591.3|498
1739357400000|2025-02-12 10:50:00|592.1|591.5|592.3|591.7|592.5|591.9|592|591.4|12
1739357700000|2025-02-12 10:55:00|592.4|591.8|591.8|591.2|592.4|591.8|591.8|591.2|18
1739358000000|2025-02-12 11:00:00|591.9|591.3|592.3|591.7|592.5|591.9|591.8|591.2|26
1739358300000|2025-02-12 11:05:00|592.4|591.8|593.2|592.6|593.2|592.6|592.4|591.8|36
1739358600000|2025-02-12 11:10:00|593.3|592.7|593|592.4|593.3|592.7|592.9|592.3|19
1739358900000|2025-02-12 11:15:00|592.8|592.2|592.3|591.7|592.9|592.3|592.1|591.5|9
1739359200000|2025-02-12 11:20:00|592.4|591.8|592.1|591.5|592.5|591.9|592.1|591.5|22
1739359500000|2025-02-12 11:25:00|592|591.4|591.8|591.2|592|591.4|591.8|591.2|10
1739359800000|2025-02-12 11:30:00|591.5|590.9|591.5|590.9|591.8|591.2|591.5|590.9|51
1739360100000|2025-02-12 11:35:00|591.4|590.8|591.6|591|591.7|591.1|591|590.4|29
1739360400000|2025-02-12 11:40:00|591.7|591.1|591.5|590.9|592|591.4|591.5|590.9|56
1739360700000|2025-02-12 11:45:00|591.6|591|592|591.4|592.3|591.7|591.5|590.9|115
1739361000000|2025-02-12 11:50:00|591.8|591.2|591.9|591.3|592|591.4|591.7|591.1|13
1739361300000|2025-02-12 11:55:00|591.7|591.1|591.5|590.9|592.5|591.9|591|590.4|232
1739361600000|2025-02-12 12:00:00|591.6|591|592.1|591.5|592.1|591.5|591|590.4|72
1739361900000|2025-02-12 12:05:00|592.2|591.6|591.7|591.1|592.2|591.6|591.7|591.1|7
1739362200000|2025-02-12 12:10:00|591.8|591.2|591.2|590.6|591.9|591.3|591.2|590.6|35
1739362500000|2025-02-12 12:15:00|591.3|590.7|590.5|589.9|591.5|590.9|590|589.4|180
1739362800000|2025-02-12 12:20:00|590.6|590|590.4|589.8|591|590.4|590.2|589.6|91
1739363100000|2025-02-12 12:25:00|590.3|589.7|590.6|590|590.8|590.2|590|589.4|96
1739363400000|2025-02-12 12:30:00|590.8|590.2|590.4|589.8|591|590.4|590.3|589.7|18
1739363700000|2025-02-12 12:35:00|590.5|589.9|590.3|589.7|590.6|590|590|589.4|25
1739364000000|2025-02-12 12:40:00|590.5|589.9|589.3|588.7|590.6|590|589.3|588.7|131
1739364300000|2025-02-12 12:45:00|589|588.4|588.8|588.2|589.3|588.7|588.5|587.9|79
1739364600000|2025-02-12 12:50:00|589|588.4|588.5|587.9|589|588.4|588.3|587.7|97
1739364900000|2025-02-12 12:55:00|588.3|587.7|588|587.4|588.3|587.7|587.8|587.2|72
1739365200000|2025-02-12 13:00:00|587.8|587.2|588.8|588.2|588.8|588.2|587.7|587.1|114
1739365500000|2025-02-12 13:05:00|588.5|587.9|586.8|586.2|588.5|587.9|586.8|586.2|123
1739365800000|2025-02-12 13:10:00|586.9|586.3|586.8|586.2|587.8|587.2|586.8|586.2|209
1739366100000|2025-02-12 13:15:00|587|586.4|586|585.4|587|586.4|586|585.4|114
1739366400000|2025-02-12 13:20:00|586.3|585.7|585.8|585.2|586.3|585.7|585.3|584.7|205
1739366700000|2025-02-12 13:25:00|585.9|585.3|585.3|584.7|586|585.4|585|584.4|267
1739367000000|2025-02-12 13:30:00|585|584.4|584.5|583.9|585.5|584.9|584.5|583.9|507
1739367300000|2025-02-12 13:35:00|584.6|584|585|584.4|585.5|584.9|584.5|583.9|288
1739367600000|2025-02-12 13:40:00|584.8|584.2|584.4|583.8|585|584.4|584.3|583.7|201
1739370600000|2025-02-12 14:30:00|584|583.4|587.5|586.9|589.5|588.9|584|583.4|2628
1739370900000|2025-02-12 14:35:00|587.7|587.1|591.8|591.2|591.8|591.2|587.2|586.6|811
1739371200000|2025-02-12 14:40:00|592|591.4|592|591.4|592.6|592|591.1|590.5|1455
1739371500000|2025-02-12 14:45:00|591.9|591.3|593.6|593|594|593.4|591.9|591.3|578
1739371800000|2025-02-12 14:50:00|593.4|592.8|593.3|592.7|593.5|592.9|592.5|591.9|1023
1739372100000|2025-02-12 14:55:00|593.2|592.6|593.3|592.7|594|593.4|592.3|591.7|706
1739372400000|2025-02-12 15:00:00|593.2|592.6|592.8|592.2|593.8|593.2|592|591.4|922
1739372700000|2025-02-12 15:05:00|592.7|592.1|593.1|592.5|593.8|593.2|592.3|591.7|492
1739373000000|2025-02-12 15:10:00|593.2|592.6|594.3|593.7|594.8|594.2|593.2|592.6|416
1739373300000|2025-02-12 15:15:00|594.2|593.6|593.3|592.7|594.4|593.8|592.8|592.2|616
1739373600000|2025-02-12 15:20:00|593.6|593|594.1|593.5|594.6|594|593.1|592.5|1425
1739373900000|2025-02-12 15:25:00|594|593.4|593.1|592.5|594|593.4|592.9|592.3|648
1739374200000|2025-02-12 15:30:00|592.9|592.3|592.1|591.5|594|593.4|591.6|591|729
1739374500000|2025-02-12 15:35:00|592.3|591.7|590.9|590.3|592.6|592|590.9|590.3|873
1739374800000|2025-02-12 15:40:00|591.1|590.5|588.8|588.2|591.1|590.5|588.7|588.1|803
1739375100000|2025-02-12 15:45:00|588.6|588|588.3|587.7|589.6|589|588.1|587.5|908
1739375400000|2025-02-12 15:50:00|588.4|587.8|588.6|588|589.3|588.7|588.3|587.7|765
1739375700000|2025-02-12 15:55:00|588.4|587.8|589.1|588.5|589.2|588.6|587.4|586.8|657
1739376000000|2025-02-12 16:00:00|589.3|588.7|589.6|589|589.9|589.3|589.1|588.5|418
1739376300000|2025-02-12 16:05:00|589.7|589.1|590.1|589.5|590.8|590.2|589.2|588.6|1119
1739376600000|2025-02-12 16:10:00|590.3|589.7|591.4|590.8|591.6|591|590.1|589.5|752
1739376900000|2025-02-12 16:15:00|591.1|590.5|590.9|590.3|591.5|590.9|590.4|589.8|204
1739377200000|2025-02-12 16:20:00|591|590.4|590.6|590|591.1|590.5|590.2|589.6|138
1739377500000|2025-02-12 16:25:00|590.9|590.3|591.1|590.5|591.4|590.8|590.4|589.8|237
1739377800000|2025-02-12 16:30:00|591.2|590.6|592.5|591.9|593.1|592.5|591.2|590.6|499
1739378100000|2025-02-12 16:35:00|592.4|591.8|592.4|591.8|592.9|592.3|591.9|591.3|518
1739378400000|2025-02-12 16:40:00|592.2|591.6|590.1|589.5|592.2|591.6|590|589.4|440
1739378700000|2025-02-12 16:45:00|590.2|589.6|590.2|589.6|590.6|590|590.1|589.5|286
1739379000000|2025-02-12 16:50:00|590.1|589.5|588.6|588|590.2|589.6|588.6|588|499
1739379300000|2025-02-12 16:55:00|588.7|588.1|588.9|588.3|589.4|588.8|588.1|587.5|628
1739379600000|2025-02-12 17:00:00|588.8|588.2|588.4|587.8|589.1|588.5|587.9|587.3|598
1739379900000|2025-02-12 17:05:00|588.3|587.7|589.1|588.5|589.1|588.5|588.1|587.5|291
1739380200000|2025-02-12 17:10:00|589|588.4|589.8|589.2|590.1|589.5|588.8|588.2|424
1739380500000|2025-02-12 17:15:00|589.6|589|588.3|587.7|589.6|589|588.3|587.7|248
1739380800000|2025-02-12 17:20:00|588.5|587.9|587.3|586.7|588.6|588|586.4|585.8|971
1739381100000|2025-02-12 17:25:00|587.4|586.8|586.9|586.3|588.1|587.5|586.8|586.2|538
1739381400000|2025-02-12 17:30:00|587.1|586.5|586.8|586.2|587.3|586.7|586.5|585.9|937
1739381700000|2025-02-12 17:35:00|587|586.4|586.4|585.8|587|586.4|586.3|585.7|212
1739382000000|2025-02-12 17:40:00|586.5|585.9|586.5|585.9|586.7|586.1|586.2|585.6|322
1739382300000|2025-02-12 17:45:00|586.6|586|586.8|586.2|587.5|586.9|586.5|585.9|321
1739382600000|2025-02-12 17:50:00|587|586.4|587.4|586.8|588.1|587.5|587|586.4|932
1739382900000|2025-02-12 17:55:00|587.3|586.7|587.8|587.2|588.1|587.5|587.3|586.7|832
1739383200000|2025-02-12 18:00:00|587.7|587.1|586.7|586.1|587.8|587.2|586.7|586.1|184
1739383500000|2025-02-12 18:05:00|586.5|585.9|586.7|586.1|587.3|586.7|586.5|585.9|534
1739383800000|2025-02-12 18:10:00|586.6|586|587.4|586.8|587.5|586.9|586.2|585.6|250
1739384100000|2025-02-12 18:15:00|587.5|586.9|587|586.4|588|587.4|586.7|586.1|253
1739384400000|2025-02-12 18:20:00|586.9|586.3|586.5|585.9|587|586.4|586.5|585.9|258
1739384700000|2025-02-12 18:25:00|586.7|586.1|586.6|586|586.7|586.1|586.5|585.9|163
1739385000000|2025-02-12 18:30:00|586.5|585.9|585.9|585.3|587|586.4|585.5|584.9|1208
1739385300000|2025-02-12 18:35:00|586|585.4|585.7|585.1|586.5|585.9|585.7|585.1|329
1739385600000|2025-02-12 18:40:00|585.4|584.8|586|585.4|586.1|585.5|585.2|584.6|429
1739385900000|2025-02-12 18:45:00|585.9|585.3|585.9|585.3|586.2|585.6|585.7|585.1|441
1739386200000|2025-02-12 18:50:00|586.2|585.6|585.7|585.1|586.2|585.6|585.7|585.1|369
1739386500000|2025-02-12 18:55:00|585.9|585.3|585.7|585.1|586.4|585.8|585.7|585.1|468
1739386800000|2025-02-12 19:00:00|585.6|585|586.2|585.6|586.3|585.7|585.3|584.7|1934
1739387100000|2025-02-12 19:05:00|586.1|585.5|587.1|586.5|587.1|586.5|585.9|585.3|1357
1739387400000|2025-02-12 19:10:00|587.4|586.8|586.3|585.7|587.6|587|586.1|585.5|3999
1739387700000|2025-02-12 19:15:00|586.1|585.5|586.3|585.7|586.8|586.2|586|585.4|1457
1739408400000|2025-02-13 01:00:00|585.7|585.1|587|586.4|587.4|586.8|585.7|585.1|275
1739408700000|2025-02-13 01:05:00|586.9|586.3|586.4|585.8|587.2|586.6|586.4|585.8|43
1739409000000|2025-02-13 01:10:00|586.2|585.6|586.4|585.8|586.4|585.8|585.7|585.1|65
1739409300000|2025-02-13 01:15:00|586.6|586|586.3|585.7|586.7|586.1|586.1|585.5|182
1739409600000|2025-02-13 01:20:00|586.1|585.5|585.7|585.1|586.2|585.6|585.6|585|472
1739409900000|2025-02-13 01:25:00|585.6|585|585.8|585.2|585.9|585.3|585.4|584.8|68
1739410200000|2025-02-13 01:30:00|585.7|585.1|585.8|585.2|586|585.4|585.6|585|18
1739410500000|2025-02-13 01:35:00|585.9|585.3|585.9|585.3|585.9|585.3|585.6|585|58
1739410800000|2025-02-13 01:40:00|585.8|585.2|586|585.4|586.1|585.5|585.5|584.9|36
1739411100000|2025-02-13 01:45:00|585.9|585.3|585.7|585.1|585.9|585.3|585.5|584.9|25
1739411400000|2025-02-13 01:50:00|585.8|585.2|586.1|585.5|586.1|585.5|585.4|584.8|21
1739411700000|2025-02-13 01:55:00|586|585.4|585.9|585.3|586.1|585.5|585.9|585.3|12
1739412000000|2025-02-13 02:00:00|585.6|585|585.6|585|585.6|585|585.4|584.8|10
1739412300000|2025-02-13 02:05:00|585.7|585.1|585.7|585.1|585.9|585.3|585.7|585.1|2
1739412600000|2025-02-13 02:10:00|585.8|585.2|585.9|585.3|586.2|585.6|585.8|585.2|31
1739412900000|2025-02-13 02:15:00|585.7|585.1|585.5|584.9|585.9|585.3|585.5|584.9|5
1739413200000|2025-02-13 02:20:00|585.6|585|585.4|584.8|585.6|585|585.4|584.8|13
1739413500000|2025-02-13 02:25:00|585.5|584.9|585.3|584.7|585.6|585|585.1|584.5|22
1739413800000|2025-02-13 02:30:00|585.4|584.8|585.6|585|585.9|585.3|585.4|584.8|11
1739414100000|2025-02-13 02:35:00|585.9|585.3|585.9|585.3|585.9|585.3|585.9|585.3|7
1739414400000|2025-02-13 02:40:00|585.8|585.2|585.4|584.8|585.9|585.3|585.4|584.8|15
1739414700000|2025-02-13 02:45:00|585.5|584.9|584.6|584|585.5|584.9|584.6|584|65
1739415000000|2025-02-13 02:50:00|584.8|584.2|584.3|583.7|584.8|584.2|583.8|583.2|104
1739415300000|2025-02-13 02:55:00|584.4|583.8|584.9|584.3|584.9|584.3|584.4|583.8|27
1739415600000|2025-02-13 03:00:00|584.8|584.2|584.9|584.3|584.9|584.3|584.6|584|5
1739415900000|2025-02-13 03:05:00|584.8|584.2|584.4|583.8|584.9|584.3|584.4|583.8|8
1739416200000|2025-02-13 03:10:00|584.1|583.5|584.3|583.7|584.5|583.9|584.1|583.5|55
1739416500000|2025-02-13 03:15:00|584.1|583.5|584.4|583.8|584.6|584|584|583.4|31
1739416800000|2025-02-13 03:20:00|||||||||16
1739417100000|2025-02-13 03:25:00|584.6|584|584.9|584.3|584.9|584.3|584.4|583.8|8
1739417400000|2025-02-13 03:30:00|584.8|584.2|584.9|584.3|584.9|584.3|584.6|584|38
1739417700000|2025-02-13 03:35:00|585.1|584.5|585|584.4|585.1|584.5|584.9|584.3|25
1739418000000|2025-02-13 03:40:00|585.1|584.5|584.9|584.3|585.2|584.6|584.9|584.3|11
1739418300000|2025-02-13 03:45:00|584.8|584.2|584.6|584|584.9|584.3|584.6|584|3
1739418600000|2025-02-13 03:50:00|584.7|584.1|584.6|584|584.7|584.1|584.6|584|3
1739418900000|2025-02-13 03:55:00|584.5|583.9|584.4|583.8|584.5|583.9|584.4|583.8|31
1739419200000|2025-02-13 04:00:00|584.1|583.5|583.9|583.3|584.1|583.5|583.8|583.2|50
1739419500000|2025-02-13 04:05:00|583.8|583.2|584|583.4|584|583.4|583.8|583.2|31
1739419800000|2025-02-13 04:10:00|583.9|583.3|583.8|583.2|584|583.4|583.6|583|113
1739420100000|2025-02-13 04:15:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|8
1739420400000|2025-02-13 04:20:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|1
1739420700000|2025-02-13 04:25:00|584.1|583.5|584.1|583.5|584.1|583.5|584.1|583.5|12
1739421000000|2025-02-13 04:30:00|584.3|583.7|584.1|583.5|584.3|583.7|584.1|583.5|8
1739421300000|2025-02-13 04:35:00|584|583.4|584|583.4|584|583.4|583.9|583.3|3
1739421600000|2025-02-13 04:40:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|14
1739421900000|2025-02-13 04:45:00|583.9|583.3|584.1|583.5|584.2|583.6|583.9|583.3|100
1739422200000|2025-02-13 04:50:00|584.4|583.8|584.7|584.1|584.7|584.1|584.4|583.8|378
1739422500000|2025-02-13 04:55:00|584.6|584|584.7|584.1|584.8|584.2|584.4|583.8|10
1739422800000|2025-02-13 05:00:00|584.9|584.3|584.8|584.2|584.9|584.3|584.7|584.1|7
1739423100000|2025-02-13 05:05:00|584.9|584.3|584.5|583.9|584.9|584.3|584.5|583.9|16
1739423400000|2025-02-13 05:10:00|584.6|584|584.3|583.7|584.6|584|584.3|583.7|4
1739423700000|2025-02-13 05:15:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|2
1739424000000|2025-02-13 05:20:00|584.3|583.7|584.7|584.1|584.7|584.1|584.3|583.7|3
1739424600000|2025-02-13 05:30:00|584.9|584.3|584.9|584.3|585|584.4|584.9|584.3|33
1739424900000|2025-02-13 05:35:00|||||||||1
1739425200000|2025-02-13 05:40:00|||||||||2
1739425500000|2025-02-13 05:45:00|585|584.4|585.2|584.6|585.2|584.6|585|584.4|2
1739425800000|2025-02-13 05:50:00|585|584.4|585|584.4|585.2|584.6|585|584.4|1
1739426100000|2025-02-13 05:55:00|585.2|584.6|584.7|584.1|585.2|584.6|584.7|584.1|5
1739426400000|2025-02-13 06:00:00|584.5|583.9|584.8|584.2|584.9|584.3|584.5|583.9|15
1739426700000|2025-02-13 06:05:00|584.9|584.3|585.2|584.6|585.2|584.6|584.9|584.3|7
1739427000000|2025-02-13 06:10:00|585.4|584.8|585.4|584.8|585.4|584.8|585.3|584.7|36
1739427300000|2025-02-13 06:15:00|585.7|585.1|585.9|585.3|585.9|585.3|585.7|585.1|35
1739427600000|2025-02-13 06:20:00|586|585.4|586.2|585.6|586.2|585.6|585.9|585.3|14
1739427900000|2025-02-13 06:25:00|586|585.4|585.9|585.3|586|585.4|585.9|585.3|7
1739428200000|2025-02-13 06:30:00|586.2|585.6|586.4|585.8|586.7|586.1|586.2|585.6|44
1739428500000|2025-02-13 06:35:00|586.3|585.7|585.9|585.3|586.7|586.1|585.9|585.3|9
1739428800000|2025-02-13 06:40:00|585.8|585.2|585.3|584.7|585.8|585.2|585.2|584.6|34
1739429100000|2025-02-13 06:45:00|585.4|584.8|585.6|585|585.7|585.1|585.4|584.8|5
1739429400000|2025-02-13 06:50:00|585.7|585.1|586.1|585.5|586.2|585.6|585.4|584.8|3
1739429700000|2025-02-13 06:55:00|585.9|585.3|586.2|585.6|586.2|585.6|585.9|585.3|0
1739430000000|2025-02-13 07:00:00|585.9|585.3|586.2|585.6|586.2|585.6|585.9|585.3|4
1739430300000|2025-02-13 07:05:00|||||||||3
1739430600000|2025-02-13 07:10:00|586.3|585.7|585.9|585.3|586.3|585.7|585.9|585.3|12
1739430900000|2025-02-13 07:15:00|585.8|585.2|585.6|585|585.8|585.2|585.4|584.8|16
1739431200000|2025-02-13 07:20:00|585.4|584.8|585.4|584.8|585.4|584.8|585.3|584.7|4
1739431500000|2025-02-13 07:25:00|585.2|584.6|584.9|584.3|585.2|584.6|584.7|584.1|31
1739431800000|2025-02-13 07:30:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|3
1739432100000|2025-02-13 07:35:00|585.1|584.5|586.4|585.8|586.6|586|584.9|584.3|42
1739432400000|2025-02-13 07:40:00|586.7|586.1|587.1|586.5|587.5|586.9|586.7|586.1|176
1739432700000|2025-02-13 07:45:00|587|586.4|586.9|586.3|587.1|586.5|586.8|586.2|6
1739433000000|2025-02-13 07:50:00|586.8|586.2|587.7|587.1|587.8|587.2|586.4|585.8|229
1739433300000|2025-02-13 07:55:00|587.6|587|587|586.4|587.6|587|587|586.4|20
1739433600000|2025-02-13 08:00:00|586.7|586.1|587.1|586.5|587.4|586.8|586.7|586.1|34
1739433900000|2025-02-13 08:05:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|21
1739434200000|2025-02-13 08:10:00|586.8|586.2|587.2|586.6|587.2|586.6|586.8|586.2|10
1739434500000|2025-02-13 08:15:00|587.1|586.5|587.3|586.7|587.3|586.7|587|586.4|54
1739434800000|2025-02-13 08:20:00|587.5|586.9|588.3|587.7|588.5|587.9|587.5|586.9|23
1739435100000|2025-02-13 08:25:00|588.5|587.9|589|588.4|589.5|588.9|588.5|587.9|169
1739435400000|2025-02-13 08:30:00|588.8|588.2|589.6|589|589.6|589|588.6|588|65
1739435700000|2025-02-13 08:35:00|589.5|588.9|590.9|590.3|590.9|590.3|589.5|588.9|233
1739436000000|2025-02-13 08:40:00|591|590.4|591.1|590.5|591.2|590.6|590.5|589.9|46
1739436300000|2025-02-13 08:45:00|591|590.4|590.5|589.9|591|590.4|590.1|589.5|49
1739436600000|2025-02-13 08:50:00|590.4|589.8|590.7|590.1|590.7|590.1|590.1|589.5|118
1739436900000|2025-02-13 08:55:00|591|590.4|592.3|591.7|592.4|591.8|591|590.4|192
1739437200000|2025-02-13 09:00:00|592.4|591.8|592|591.4|592.4|591.8|591.5|590.9|73
1739437500000|2025-02-13 09:05:00|592.1|591.5|592.4|591.8|592.4|591.8|591.5|590.9|105
1739437800000|2025-02-13 09:10:00|592.2|591.6|591.7|591.1|592.4|591.8|591.7|591.1|121
1739438100000|2025-02-13 09:15:00|591.8|591.2|592|591.4|592.1|591.5|591.5|590.9|25
1739438400000|2025-02-13 09:20:00|592.1|591.5|592.3|591.7|592.5|591.9|591.4|590.8|402
1739438700000|2025-02-13 09:25:00|592.2|591.6|591.2|590.6|592.2|591.6|591.2|590.6|39
1739439000000|2025-02-13 09:30:00|591.1|590.5|591|590.4|591.4|590.8|590.9|590.3|22
1739439300000|2025-02-13 09:35:00|590.9|590.3|591|590.4|591|590.4|590.7|590.1|147
1739439600000|2025-02-13 09:40:00|590.9|590.3|590.6|590|590.9|590.3|590.5|589.9|25
1739439900000|2025-02-13 09:45:00|590.8|590.2|590.2|589.6|591.4|590.8|590.2|589.6|116
1739440200000|2025-02-13 09:50:00|590.3|589.7|591.3|590.7|591.3|590.7|590.2|589.6|82
1739440500000|2025-02-13 09:55:00|591.4|590.8|591|590.4|591.5|590.9|590.5|589.9|60
1739440800000|2025-02-13 10:00:00|590.9|590.3|590|589.4|591|590.4|590|589.4|29
1739441100000|2025-02-13 10:05:00|590.1|589.5|589.5|588.9|590.1|589.5|589.5|588.9|103
1739441400000|2025-02-13 10:10:00|589.6|589|590.4|589.8|590.5|589.9|589.3|588.7|26
1739441700000|2025-02-13 10:15:00|590.5|589.9|590.2|589.6|590.5|589.9|590|589.4|15
1739442000000|2025-02-13 10:20:00|590.1|589.5|590|589.4|590.5|589.9|590|589.4|64
1739442300000|2025-02-13 10:25:00|590.1|589.5|589.7|589.1|590.2|589.6|589.7|589.1|16
1739442600000|2025-02-13 10:30:00|589.9|589.3|590|589.4|590.1|589.5|589.9|589.3|5
1739442900000|2025-02-13 10:35:00|590.2|589.6|589.4|588.8|590.2|589.6|589.4|588.8|22
1739443200000|2025-02-13 10:40:00|589.2|588.6|590|589.4|590|589.4|589.2|588.6|3
1739443500000|2025-02-13 10:45:00|590.2|589.6|590.1|589.5|590.2|589.6|589.9|589.3|5
1739443800000|2025-02-13 10:50:00|590|589.4|590|589.4|590.2|589.6|589.9|589.3|18
1739444100000|2025-02-13 10:55:00|589.7|589.1|589.9|589.3|590|589.4|589.7|589.1|17
1739444400000|2025-02-13 11:00:00|589.7|589.1|591|590.4|591|590.4|589.7|589.1|44
1739444700000|2025-02-13 11:05:00|591.1|590.5|591.8|591.2|591.9|591.3|591|590.4|128
1739445000000|2025-02-13 11:10:00|591.9|591.3|592|591.4|592.3|591.7|591.8|591.2|67
1739445300000|2025-02-13 11:15:00|592.1|591.5|591.3|590.7|592.1|591.5|591.3|590.7|23
1739445600000|2025-02-13 11:20:00|591.2|590.6|591.3|590.7|591.3|590.7|591.1|590.5|26
1739445900000|2025-02-13 11:25:00|591.2|590.6|590.8|590.2|591.2|590.6|590.8|590.2|16
1739446200000|2025-02-13 11:30:00|590.7|590.1|591.3|590.7|591.4|590.8|590.7|590.1|51
1739446500000|2025-02-13 11:35:00|591.4|590.8|591.7|591.1|591.8|591.2|591.3|590.7|16
1739446800000|2025-02-13 11:40:00|591.5|590.9|591.3|590.7|591.8|591.2|591.3|590.7|15
1739447100000|2025-02-13 11:45:00|591.4|590.8|590.8|590.2|591.5|590.9|590.6|590|91
1739447400000|2025-02-13 11:50:00|590.9|590.3|591|590.4|591.1|590.5|590.7|590.1|83
1739447700000|2025-02-13 11:55:00|590.9|590.3|590.1|589.5|591.1|590.5|590|589.4|329
1739448000000|2025-02-13 12:00:00|590|589.4|590.2|589.6|590.5|589.9|590|589.4|26
1739448300000|2025-02-13 12:05:00|590.3|589.7|590.3|589.7|590.9|590.3|590.3|589.7|75
1739448600000|2025-02-13 12:10:00|590.5|589.9|590.4|589.8|590.7|590.1|590.3|589.7|18
1739448900000|2025-02-13 12:15:00|590.3|589.7|590|589.4|590.3|589.7|589.7|589.1|24
1739449200000|2025-02-13 12:20:00|590.1|589.5|589.2|588.6|590.1|589.5|589.2|588.6|25
1739449500000|2025-02-13 12:25:00|589.1|588.5|589|588.4|589.2|588.6|589|588.4|168
1739449800000|2025-02-13 12:30:00|589.1|588.5|590.5|589.9|590.5|589.9|589.1|588.5|142
1739450100000|2025-02-13 12:35:00|590.7|590.1|589.8|589.2|590.7|590.1|589.4|588.8|64
1739450400000|2025-02-13 12:40:00|589.9|589.3|589.9|589.3|590.2|589.6|589.8|589.2|22
1739450700000|2025-02-13 12:45:00|590|589.4|589.7|589.1|590|589.4|589.1|588.5|155
1739451000000|2025-02-13 12:50:00|589.8|589.2|589.7|589.1|590|589.4|589.3|588.7|112
1739451300000|2025-02-13 12:55:00|589.6|589|589.4|588.8|589.7|589.1|589.1|588.5|71
1739451600000|2025-02-13 13:00:00|589.2|588.6|589.6|589|590|589.4|589|588.4|98
1739451900000|2025-02-13 13:05:00|589.5|588.9|590|589.4|590.2|589.6|589.5|588.9|165
1739452200000|2025-02-13 13:10:00|589.9|589.3|589.6|589|590|589.4|589.5|588.9|55
1739452500000|2025-02-13 13:15:00|589.5|588.9|590.5|589.9|590.5|589.9|589.2|588.6|72
1739452800000|2025-02-13 13:20:00|590.2|589.6|589.7|589.1|590.7|590.1|589.7|589.1|94
1739453100000|2025-02-13 13:25:00|589.9|589.3|590|589.4|590|589.4|589.3|588.7|155
1739453400000|2025-02-13 13:30:00|590.1|589.5|590.5|589.9|591|590.4|590|589.4|443
1739453700000|2025-02-13 13:35:00|590.2|589.6|589.8|589.2|590.4|589.8|589.7|589.1|90
1739454000000|2025-02-13 13:40:00|590|589.4|590.9|590.3|591|590.4|590|589.4|75
1739457000000|2025-02-13 14:30:00|591.4|590.8|590.3|589.7|592.5|591.9|589.5|588.9|1562
1739457300000|2025-02-13 14:35:00|590.4|589.8|588.4|587.8|591|590.4|588.4|587.8|439
1739457600000|2025-02-13 14:40:00|588.5|587.9|587.9|587.3|589|588.4|587.5|586.9|489
1739457900000|2025-02-13 14:45:00|588|587.4|589.1|588.5|589.1|588.5|587.5|586.9|1579
1739458200000|2025-02-13 14:50:00|588.9|588.3|589.7|589.1|590.1|589.5|588.9|588.3|445
1739458500000|2025-02-13 14:55:00|589.8|589.2|588.3|587.7|589.8|589.2|588.1|587.5|687
1739458800000|2025-02-13 15:00:00|588.2|587.6|588.3|587.7|589.3|588.7|587.3|586.7|418
1739459100000|2025-02-13 15:05:00|588.2|587.6|589|588.4|589|588.4|588|587.4|218
1739459400000|2025-02-13 15:10:00|588.8|588.2|590.1|589.5|590.2|589.6|588.8|588.2|2317
1739459700000|2025-02-13 15:15:00|589.9|589.3|589.8|589.2|590.3|589.7|589.2|588.6|686
1739460000000|2025-02-13 15:20:00|589.6|589|589|588.4|589.8|589.2|589|588.4|279
1739460300000|2025-02-13 15:25:00|589.1|588.5|588.9|588.3|589.5|588.9|588.9|588.3|426
1739460600000|2025-02-13 15:30:00|588.7|588.1|587.8|587.2|589|588.4|587.8|587.2|347
1739460900000|2025-02-13 15:35:00|587.7|587.1|585.1|584.5|587.7|587.1|584.9|584.3|608
1739461200000|2025-02-13 15:40:00|585.2|584.6|585.7|585.1|586|585.4|584.5|583.9|882
1739461500000|2025-02-13 15:45:00|585.5|584.9|586.2|585.6|586.5|585.9|585.5|584.9|254
1739461800000|2025-02-13 15:50:00|586.5|585.9|586|585.4|586.5|585.9|585.5|584.9|411
1739462100000|2025-02-13 15:55:00|585.8|585.2|585.7|585.1|586.5|585.9|585.7|585.1|373
1739462400000|2025-02-13 16:00:00|586|585.4|586.7|586.1|587.7|587.1|585.9|585.3|450
1739462700000|2025-02-13 16:05:00|586.6|586|587.2|586.6|587.4|586.8|586.5|585.9|301
1739463000000|2025-02-13 16:10:00|587.5|586.9|587.1|586.5|587.5|586.9|586.5|585.9|305
1739463300000|2025-02-13 16:15:00|587|586.4|587.2|586.6|587.2|586.6|586.5|585.9|290
1739463600000|2025-02-13 16:20:00|587.1|586.5|586.2|585.6|587.5|586.9|586.2|585.6|278
1739463900000|2025-02-13 16:25:00|586|585.4|586.3|585.7|586.5|585.9|586|585.4|225
1739464200000|2025-02-13 16:30:00|586.5|585.9|586.1|585.5|586.7|586.1|585.7|585.1|277
1739464500000|2025-02-13 16:35:00|586.2|585.6|586.6|586|586.7|586.1|585.9|585.3|207
1739464800000|2025-02-13 16:40:00|586.7|586.1|585.9|585.3|586.7|586.1|585.9|585.3|347
1739465100000|2025-02-13 16:45:00|585.8|585.2|585.7|585.1|586.4|585.8|585.6|585|257
1739465400000|2025-02-13 16:50:00|585.6|585|585.9|585.3|586|585.4|585.1|584.5|494
1739465700000|2025-02-13 16:55:00|585.8|585.2|586.2|585.6|586.5|585.9|585.7|585.1|223
1739466000000|2025-02-13 17:00:00|586.1|585.5|587.2|586.6|587.2|586.6|586|585.4|289
1739466300000|2025-02-13 17:05:00|587.3|586.7|587.2|586.6|587.4|586.8|587|586.4|210
1739466600000|2025-02-13 17:10:00|587.5|586.9|588.7|588.1|588.7|588.1|587.5|586.9|266
1739466900000|2025-02-13 17:15:00|588.8|588.2|588.4|587.8|588.8|588.2|588|587.4|248
1739467200000|2025-02-13 17:20:00|588.2|587.6|588.7|588.1|588.7|588.1|588|587.4|340
1739467500000|2025-02-13 17:25:00|588.9|588.3|589.5|588.9|589.9|589.3|588.7|588.1|252
1739467800000|2025-02-13 17:30:00|589.6|589|590.3|589.7|590.3|589.7|589.5|588.9|1067
1739468100000|2025-02-13 17:35:00|590.5|589.9|590.7|590.1|591|590.4|590.5|589.9|352
1739468400000|2025-02-13 17:40:00|590.5|589.9|590.2|589.6|590.7|590.1|590.2|589.6|221
1739468700000|2025-02-13 17:45:00|590.5|589.9|591|590.4|591|590.4|590.3|589.7|224
1739469000000|2025-02-13 17:50:00|590.7|590.1|591|590.4|591.2|590.6|590.7|590.1|504
1739469300000|2025-02-13 17:55:00|591.1|590.5|591.3|590.7|591.7|591.1|591|590.4|286
1739469600000|2025-02-13 18:00:00|591.2|590.6|590.9|590.3|591.7|591.1|590.7|590.1|367
1739469900000|2025-02-13 18:05:00|591|590.4|590.7|590.1|591.1|590.5|590.5|589.9|187
1739470200000|2025-02-13 18:10:00|591|590.4|590.7|590.1|591|590.4|590.5|589.9|356
1739470500000|2025-02-13 18:15:00|590.5|589.9|590|589.4|590.5|589.9|590|589.4|262
1739470800000|2025-02-13 18:20:00|590.1|589.5|590|589.4|590.1|589.5|589.7|589.1|302
1739471100000|2025-02-13 18:25:00|590.2|589.6|590.7|590.1|590.7|590.1|590.2|589.6|260
1739471400000|2025-02-13 18:30:00|591|590.4|591.5|590.9|591.7|591.1|591|590.4|249
1739471700000|2025-02-13 18:35:00|591.7|591.1|591.2|590.6|591.7|591.1|591.2|590.6|211
1739472000000|2025-02-13 18:40:00|591|590.4|591.2|590.6|591.2|590.6|590.5|589.9|1971
1739472300000|2025-02-13 18:45:00|591|590.4|591.7|591.1|592|591.4|591|590.4|718
1739472600000|2025-02-13 18:50:00|591.8|591.2|591.7|591.1|592|591.4|591.7|591.1|199
1739472900000|2025-02-13 18:55:00|591.5|590.9|592|591.4|592|591.4|591.2|590.6|407
1739473200000|2025-02-13 19:00:00|591.9|591.3|592.5|591.9|592.5|591.9|591.7|591.1|973
1739473500000|2025-02-13 19:05:00|592.3|591.7|591.9|591.3|592.5|591.9|591.9|591.3|867
1739473800000|2025-02-13 19:10:00|591.7|591.1|590.4|589.8|591.7|591.1|590.2|589.6|4993
1739474100000|2025-02-13 19:15:00|590.3|589.7|590.3|589.7|590.4|589.8|589.5|588.9|2011
1739494800000|2025-02-14 01:00:00|590.6|590|593|592.4|593.2|592.6|590.6|590|181
1739495100000|2025-02-14 01:05:00|593.1|592.5|592.7|592.1|593.1|592.5|592.2|591.6|118
1739495400000|2025-02-14 01:10:00|593|592.4|594.5|593.9|594.7|594.1|592.7|592.1|118
1739495700000|2025-02-14 01:15:00|594.4|593.8|594|593.4|594.7|594.1|594|593.4|76
1739496000000|2025-02-14 01:20:00|594.1|593.5|594.5|593.9|594.7|594.1|594.1|593.5|77
1739496300000|2025-02-14 01:25:00|594.4|593.8|594.5|593.9|594.5|593.9|594.2|593.6|45
1739496600000|2025-02-14 01:30:00|594.7|594.1|594.4|593.8|595|594.4|594.4|593.8|65
1739496900000|2025-02-14 01:35:00|594.5|593.9|594.2|593.6|594.5|593.9|594|593.4|36
1739497200000|2025-02-14 01:40:00|594.4|593.8|595|594.4|595.1|594.5|594.2|593.6|19
1739497500000|2025-02-14 01:45:00|594.9|594.3|595.2|594.6|595.2|594.6|594.2|593.6|115
1739497800000|2025-02-14 01:50:00|595.5|594.9|595.5|594.9|595.7|595.1|595.5|594.9|8
1739498100000|2025-02-14 01:55:00|595.6|595|595.6|595|595.7|595.1|595.5|594.9|6
1739498400000|2025-02-14 02:00:00|595.7|595.1|595.7|595.1|595.7|595.1|595.3|594.7|25
1739498700000|2025-02-14 02:05:00|595.6|595|596.3|595.7|596.3|595.7|595.5|594.9|17
1739499000000|2025-02-14 02:10:00|596.4|595.8|596|595.4|596.4|595.8|595.9|595.3|24
1739499300000|2025-02-14 02:15:00|596.1|595.5|595.9|595.3|596.1|595.5|595.5|594.9|17
1739499600000|2025-02-14 02:20:00|595.7|595.1|596.2|595.6|596.2|595.6|595.7|595.1|12
1739499900000|2025-02-14 02:25:00|596.3|595.7|596|595.4|596.4|595.8|596|595.4|11
1739500200000|2025-02-14 02:30:00|595.9|595.3|596.2|595.6|596.5|595.9|595.9|595.3|11
1739500500000|2025-02-14 02:35:00|596.1|595.5|596|595.4|596.2|595.6|595.8|595.2|7
1739500800000|2025-02-14 02:40:00|595.9|595.3|596.1|595.5|596.1|595.5|595.7|595.1|6
1739501100000|2025-02-14 02:45:00|596|595.4|596|595.4|596|595.4|595.7|595.1|4
1739501400000|2025-02-14 02:50:00|595.9|595.3|596|595.4|596|595.4|595.9|595.3|13
1739501700000|2025-02-14 02:55:00|595.9|595.3|596|595.4|596.1|595.5|595.9|595.3|7
1739502000000|2025-02-14 03:00:00|596.1|595.5|596.6|596|596.7|596.1|596|595.4|12
1739502300000|2025-02-14 03:05:00|596.5|595.9|596.5|595.9|596.5|595.9|596.2|595.6|16
1739502600000|2025-02-14 03:10:00|596.4|595.8|596.2|595.6|596.4|595.8|596|595.4|3
1739502900000|2025-02-14 03:15:00|596.3|595.7|596|595.4|596.3|595.7|595.9|595.3|40
1739503200000|2025-02-14 03:20:00|596.2|595.6|596.4|595.8|596.5|595.9|596.2|595.6|4
1739503500000|2025-02-14 03:25:00|596.5|595.9|596.1|595.5|596.5|595.9|596.1|595.5|7
1739503800000|2025-02-14 03:30:00|596.2|595.6|596.2|595.6|596.2|595.6|596|595.4|12
1739504100000|2025-02-14 03:35:00|596.5|595.9|596|595.4|596.5|595.9|596|595.4|4
1739504400000|2025-02-14 03:40:00|595.8|595.2|595.9|595.3|596|595.4|595.8|595.2|9
1739504700000|2025-02-14 03:45:00|595.8|595.2|595.9|595.3|596|595.4|595.8|595.2|0
1739505000000|2025-02-14 03:50:00|595.8|595.2|595.8|595.2|596|595.4|595.7|595.1|86
1739505300000|2025-02-14 03:55:00|596|595.4|596|595.4|596.2|595.6|596|595.4|8
1739505600000|2025-02-14 04:00:00|596.2|595.6|596.3|595.7|596.3|595.7|596.2|595.6|1
1739505900000|2025-02-14 04:05:00|596.5|595.9|596|595.4|596.5|595.9|596|595.4|22
1739506200000|2025-02-14 04:10:00|596.1|595.5|596|595.4|596.1|595.5|596|595.4|8
1739506500000|2025-02-14 04:15:00|596.1|595.5|596.5|595.9|596.5|595.9|596|595.4|12
1739506800000|2025-02-14 04:20:00|596.4|595.8|597|596.4|597|596.4|596.4|595.8|72
1739507100000|2025-02-14 04:25:00|596.8|596.2|596.9|596.3|597|596.4|596.6|596|68
1739507400000|2025-02-14 04:30:00|597|596.4|596.9|596.3|597|596.4|596.8|596.2|25
1739507700000|2025-02-14 04:35:00|596.8|596.2|597|596.4|597|596.4|596.8|596.2|10
1739508000000|2025-02-14 04:40:00|597.1|596.5|597.2|596.6|597.2|596.6|597|596.4|16
1739508300000|2025-02-14 04:45:00|597.1|596.5|597|596.4|597.5|596.9|597|596.4|105
1739508600000|2025-02-14 04:50:00|597.1|596.5|597|596.4|597.1|596.5|597|596.4|2
1739508900000|2025-02-14 04:55:00|||||||||2
1739509200000|2025-02-14 05:00:00|596.9|596.3|596.8|596.2|597|596.4|596.7|596.1|15
1739509500000|2025-02-14 05:05:00|597|596.4|596.9|596.3|597|596.4|596.8|596.2|4
1739509800000|2025-02-14 05:10:00|596.8|596.2|596.9|596.3|597|596.4|596.8|596.2|1
1739510100000|2025-02-14 05:15:00|597|596.4|597|596.4|597|596.4|596.9|596.3|0
1739510400000|2025-02-14 05:20:00|||||||||8
1739510700000|2025-02-14 05:25:00|596.9|596.3|597|596.4|597|596.4|596.9|596.3|9
1739511000000|2025-02-14 05:30:00|597.2|596.6|597|596.4|597.2|596.6|597|596.4|38
1739511600000|2025-02-14 05:40:00|597.1|596.5|597.1|596.5|597.2|596.6|597|596.4|5
1739511900000|2025-02-14 05:45:00|597.2|596.6|597|596.4|597.2|596.6|597|596.4|2
1739512200000|2025-02-14 05:50:00|597.2|596.6|597.2|596.6|597.2|596.6|596.9|596.3|64
1739512500000|2025-02-14 05:55:00|597.1|596.5|596.7|596.1|597.1|596.5|596.7|596.1|2
1739512800000|2025-02-14 06:00:00|596.9|596.3|596.7|596.1|597|596.4|596.7|596.1|13
1739513100000|2025-02-14 06:05:00|||||||||5
1739513400000|2025-02-14 06:10:00|596.6|596|596.8|596.2|596.8|596.2|596.6|596|6
1739513700000|2025-02-14 06:15:00|597|596.4|597.2|596.6|597.2|596.6|597|596.4|4
1739514000000|2025-02-14 06:20:00|597|596.4|597.2|596.6|597.2|596.6|597|596.4|4
1739514300000|2025-02-14 06:25:00|597.1|596.5|597.2|596.6|597.2|596.6|597|596.4|17
1739514600000|2025-02-14 06:30:00|597.3|596.7|597.3|596.7|597.3|596.7|597.3|596.7|4
1739514900000|2025-02-14 06:35:00|597.1|596.5|597.3|596.7|597.3|596.7|597.1|596.5|1
1739515200000|2025-02-14 06:40:00|597.5|596.9|597.8|597.2|597.8|597.2|597.5|596.9|42
1739515500000|2025-02-14 06:45:00|597.6|597|597.5|596.9|597.8|597.2|597.4|596.8|17
1739515800000|2025-02-14 06:50:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|8
1739516100000|2025-02-14 06:55:00|||||||||5
1739516400000|2025-02-14 07:00:00|597.6|597|598|597.4|598|597.4|597.5|596.9|85
1739516700000|2025-02-14 07:05:00|598.1|597.5|599|598.4|599.1|598.5|598|597.4|190
1739517000000|2025-02-14 07:10:00|598.9|598.3|599.6|599|599.8|599.2|598.8|598.2|95
1739517300000|2025-02-14 07:15:00|599.5|598.9|599.8|599.2|599.9|599.3|599.5|598.9|28
1739517600000|2025-02-14 07:20:00|600|599.4|599.9|599.3|600|599.4|599|598.4|189
1739517900000|2025-02-14 07:25:00|599.8|599.2|599.3|598.7|599.9|599.3|599.2|598.6|14
1739518200000|2025-02-14 07:30:00|599.4|598.8|599.3|598.7|599.5|598.9|599|598.4|461
1739518500000|2025-02-14 07:35:00|599.1|598.5|598.8|598.2|599.3|598.7|598.8|598.2|55
1739518800000|2025-02-14 07:40:00|598.6|598|598.9|598.3|599|598.4|598.5|597.9|8
1739519100000|2025-02-14 07:45:00|599|598.4|599|598.4|599.4|598.8|599|598.4|17
1739519400000|2025-02-14 07:50:00|599.3|598.7|599.4|598.8|599.5|598.9|599.1|598.5|35
1739519700000|2025-02-14 07:55:00|599.3|598.7|598.8|598.2|599.3|598.7|598.6|598|9
1739520000000|2025-02-14 08:00:00|598.6|598|598.6|598|598.8|598.2|598.5|597.9|19
1739520300000|2025-02-14 08:05:00|598.8|598.2|597.6|597|598.8|598.2|597.4|596.8|198
1739520600000|2025-02-14 08:10:00|597.7|597.1|597.7|597.1|598.3|597.7|597.5|596.9|38
1739520900000|2025-02-14 08:15:00|597.8|597.2|597.7|597.1|598|597.4|597.5|596.9|50
1739521200000|2025-02-14 08:20:00|597.8|597.2|598.8|598.2|598.8|598.2|597.7|597.1|22
1739521500000|2025-02-14 08:25:00|598.7|598.1|598.8|598.2|598.8|598.2|598.5|597.9|16
1739521800000|2025-02-14 08:30:00|599|598.4|599.3|598.7|599.3|598.7|599|598.4|14
1739522100000|2025-02-14 08:35:00|599|598.4|599|598.4|599.3|598.7|599|598.4|17
1739522400000|2025-02-14 08:40:00|598.9|598.3|598.8|598.2|598.9|598.3|598.7|598.1|15
1739522700000|2025-02-14 08:45:00|598.5|597.9|599.4|598.8|599.4|598.8|598.5|597.9|76
1739523000000|2025-02-14 08:50:00|599.5|598.9|599.5|598.9|599.5|598.9|599.4|598.8|22
1739523300000|2025-02-14 08:55:00|599.6|599|599.5|598.9|599.8|599.2|599.3|598.7|152
1739523600000|2025-02-14 09:00:00|599.8|599.2|600|599.4|600.3|599.7|599.5|598.9|110
1739523900000|2025-02-14 09:05:00|599.8|599.2|599.3|598.7|599.8|599.2|599.1|598.5|91
1739524200000|2025-02-14 09:10:00|599.2|598.6|599|598.4|599.3|598.7|599|598.4|69
1739524500000|2025-02-14 09:15:00|599.3|598.7|599.3|598.7|599.3|598.7|598.8|598.2|53
1739524800000|2025-02-14 09:20:00|599.5|598.9|599|598.4|599.5|598.9|598.9|598.3|62
1739525100000|2025-02-14 09:25:00|599.2|598.6|599.4|598.8|599.5|598.9|599|598.4|11
1739525400000|2025-02-14 09:30:00|599.5|598.9|599.6|599|599.6|599|599.5|598.9|0
1739525700000|2025-02-14 09:35:00|599.5|598.9|600|599.4|600|599.4|599.5|598.9|53
1739526000000|2025-02-14 09:40:00|600.1|599.5|600|599.4|600.3|599.7|600|599.4|12
1739526300000|2025-02-14 09:45:00|599.7|599.1|600.3|599.7|600.5|599.9|599.5|598.9|375
1739526600000|2025-02-14 09:50:00|600.2|599.6|600.4|599.8|600.4|599.8|599.8|599.2|34
1739526900000|2025-02-14 09:55:00|600.3|599.7|600.2|599.6|600.5|599.9|600.1|599.5|11
1739527200000|2025-02-14 10:00:00|600.1|599.5|600.6|600|600.7|600.1|600.1|599.5|78
1739527500000|2025-02-14 10:05:00|600.7|600.1|601.2|600.6|601.3|600.7|600.7|600.1|88
1739527800000|2025-02-14 10:10:00|601.1|600.5|601|600.4|601.3|600.7|600.8|600.2|23
1739528100000|2025-02-14 10:15:00|600.9|600.3|600.3|599.7|601|600.4|600.3|599.7|61
1739528400000|2025-02-14 10:20:00|600.2|599.6|600.1|599.5|600.3|599.7|599.8|599.2|88
1739528700000|2025-02-14 10:25:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|62
1739529000000|2025-02-14 10:30:00|600.8|600.2|600.4|599.8|600.8|600.2|600.3|599.7|35
1739529300000|2025-02-14 10:35:00|600.5|599.9|600.3|599.7|600.8|600.2|600.1|599.5|31
1739529600000|2025-02-14 10:40:00|600.1|599.5|600.3|599.7|600.3|599.7|600.1|599.5|24
1739529900000|2025-02-14 10:45:00|600.1|599.5|600.1|599.5|600.1|599.5|599.9|599.3|63
1739530200000|2025-02-14 10:50:00|599.8|599.2|600.2|599.6|600.3|599.7|599.8|599.2|33
1739530500000|2025-02-14 10:55:00|600.1|599.5|600.2|599.6|600.3|599.7|600.1|599.5|23
1739530800000|2025-02-14 11:00:00|600.3|599.7|600.3|599.7|600.6|600|600.2|599.6|37
1739531100000|2025-02-14 11:05:00|600.1|599.5|599.8|599.2|600.2|599.6|599.8|599.2|33
1739531400000|2025-02-14 11:10:00|599.7|599.1|600.2|599.6|600.3|599.7|599.6|599|40
1739531700000|2025-02-14 11:15:00|600.1|599.5|600.5|599.9|600.6|600|600.1|599.5|31
1739532000000|2025-02-14 11:20:00|600.6|600|600.6|600|600.7|600.1|600.3|599.7|67
1739532300000|2025-02-14 11:25:00|600.8|600.2|601.1|600.5|601.3|600.7|600.7|600.1|47
1739532600000|2025-02-14 11:30:00|601.6|601|601.8|601.2|601.8|601.2|601.3|600.7|169
1739532900000|2025-02-14 11:35:00|602.1|601.5|602.3|601.7|603.3|602.7|602.1|601.5|225
1739533200000|2025-02-14 11:40:00|602.4|601.8|602.7|602.1|602.7|602.1|601.8|601.2|61
1739533500000|2025-02-14 11:45:00|602.8|602.2|602.3|601.7|602.8|602.2|602|601.4|68
1739533800000|2025-02-14 11:50:00|602.4|601.8|602.3|601.7|602.4|601.8|602.1|601.5|21
1739534100000|2025-02-14 11:55:00|602.2|601.6|601.8|601.2|602.3|601.7|601.5|600.9|191
1739534400000|2025-02-14 12:00:00|601.5|600.9|602.3|601.7|602.3|601.7|601.5|600.9|55
1739534700000|2025-02-14 12:05:00|602.2|601.6|602.3|601.7|602.3|601.7|601.4|600.8|63
1739535000000|2025-02-14 12:10:00|602.5|601.9|602.5|601.9|602.8|602.2|602.3|601.7|35
1739535300000|2025-02-14 12:15:00|602.3|601.7|602.5|601.9|603|602.4|602.3|601.7|57
1739535600000|2025-02-14 12:20:00|602.3|601.7|602.8|602.2|602.8|602.2|602.3|601.7|57
1739535900000|2025-02-14 12:25:00|602.9|602.3|602.8|602.2|603.3|602.7|602.5|601.9|78
1739536200000|2025-02-14 12:30:00|603|602.4|603.6|603|603.7|603.1|602.9|602.3|75
1739536500000|2025-02-14 12:35:00|603.5|602.9|603.8|603.2|603.8|603.2|603.4|602.8|57
1739536800000|2025-02-14 12:40:00|603.9|603.3|604.1|603.5|604.5|603.9|603.9|603.3|255
1739537100000|2025-02-14 12:45:00|604.2|603.6|603.8|603.2|604.6|604|603.7|603.1|258
1739537400000|2025-02-14 12:50:00|603.7|603.1|603.5|602.9|603.8|603.2|603|602.4|183
1739537700000|2025-02-14 12:55:00|603.3|602.7|602.2|601.6|603.3|602.7|602|601.4|303
1739538000000|2025-02-14 13:00:00|602|601.4|602.2|601.6|602.4|601.8|602|601.4|91
1739538300000|2025-02-14 13:05:00|602.1|601.5|601.8|601.2|602.3|601.7|601.8|601.2|46
1739538600000|2025-02-14 13:10:00|601.6|601|600.8|600.2|601.8|601.2|600.6|600|173
1739538900000|2025-02-14 13:15:00|600.9|600.3|601.8|601.2|601.8|601.2|600.8|600.2|162
1739539200000|2025-02-14 13:20:00|601.9|601.3|602.5|601.9|602.8|602.2|601.9|601.3|626
1739539500000|2025-02-14 13:25:00|602.4|601.8|602.8|602.2|602.8|602.2|602.3|601.7|72
1739539800000|2025-02-14 13:30:00|603|602.4|602.9|602.3|603.4|602.8|602.8|602.2|107
1739540100000|2025-02-14 13:35:00|603|602.4|603|602.4|603.4|602.8|602.5|601.9|300
1739540400000|2025-02-14 13:40:00|603.1|602.5|603|602.4|603.2|602.6|602.6|602|771
1739543400000|2025-02-14 14:30:00|604.9|604.3|608.4|607.8|608.9|608.3|604.4|603.8|2450
1739543700000|2025-02-14 14:35:00|608.6|608|606.8|606.2|608.8|608.2|606.6|606|2068
1739544000000|2025-02-14 14:40:00|607.1|606.5|607.6|607|607.6|607|605.6|605|1418
1739544300000|2025-02-14 14:45:00|607.5|606.9|607.3|606.7|608.3|607.7|607.1|606.5|864
1739544600000|2025-02-14 14:50:00|607.6|607|607.9|607.3|608.1|607.5|606.8|606.2|710
1739544900000|2025-02-14 14:55:00|608|607.4|608.1|607.5|608.1|607.5|607.1|606.5|718
1739545200000|2025-02-14 15:00:00|608.2|607.6|608.1|607.5|608.6|608|607.1|606.5|502
1739545500000|2025-02-14 15:05:00|608.2|607.6|609|608.4|609.1|608.5|608.1|607.5|479
1739545800000|2025-02-14 15:10:00|609.1|608.5|609.1|608.5|609.1|608.5|608.3|607.7|576
1739546100000|2025-02-14 15:15:00|609.2|608.6|609.4|608.8|609.6|609|608.9|608.3|490
1739546400000|2025-02-14 15:20:00|609.3|608.7|610.5|609.9|611.1|610.5|609.2|608.6|1753
1739546700000|2025-02-14 15:25:00|610.6|610|610|609.4|610.6|610|609.5|608.9|934
1739547000000|2025-02-14 15:30:00|610.1|609.5|609.4|608.8|610.1|609.5|608.4|607.8|1369
1739547300000|2025-02-14 15:35:00|609.6|609|610.3|609.7|610.3|609.7|609|608.4|557
1739547600000|2025-02-14 15:40:00|610.4|609.8|611.1|610.5|611.4|610.8|610.1|609.5|678
1739547900000|2025-02-14 15:45:00|611.4|610.8|611.3|610.7|611.6|611|610.9|610.3|807
1739548200000|2025-02-14 15:50:00|611.4|610.8|611.1|610.5|611.9|611.3|610.9|610.3|750
1739548500000|2025-02-14 15:55:00|610.9|610.3|611.5|610.9|611.6|611|610.6|610|411
1739548800000|2025-02-14 16:00:00|611.4|610.8|611.9|611.3|612.6|612|611.1|610.5|977
1739549100000|2025-02-14 16:05:00|611.8|611.2|611.4|610.8|612.1|611.5|611.4|610.8|779
1739549400000|2025-02-14 16:10:00|611.5|610.9|612.1|611.5|612.6|612|610.9|610.3|540
1739549700000|2025-02-14 16:15:00|611.9|611.3|612.1|611.5|612.1|611.5|611.4|610.8|468
1739550000000|2025-02-14 16:20:00|612|611.4|611.9|611.3|612.1|611.5|611.4|610.8|1064
1739550300000|2025-02-14 16:25:00|611.8|611.2|610.1|609.5|611.9|611.3|609.9|609.3|1108
1739550600000|2025-02-14 16:30:00|609.9|609.3|609.6|609|610.4|609.8|608.6|608|680
1739550900000|2025-02-14 16:35:00|609.7|609.1|610.6|610|610.7|610.1|609.5|608.9|456
1739551200000|2025-02-14 16:40:00|610.9|610.3|611.4|610.8|611.4|610.8|610.6|610|281
1739551500000|2025-02-14 16:45:00|611.1|610.5|611.6|611|611.6|611|610.6|610|698
1739551800000|2025-02-14 16:50:00|611.4|610.8|611.9|611.3|611.9|611.3|611.1|610.5|719
1739552100000|2025-02-14 16:55:00|611.6|611|612.2|611.6|612.4|611.8|611.6|611|814
1739552400000|2025-02-14 17:00:00|611.9|611.3|612.2|611.6|612.2|611.6|611.7|611.1|334
1739552700000|2025-02-14 17:05:00|611.9|611.3|611.4|610.8|612|611.4|611.4|610.8|726
1739553000000|2025-02-14 17:10:00|611.3|610.7|610.9|610.3|611.4|610.8|610.5|609.9|365
1739553300000|2025-02-14 17:15:00|610.7|610.1|611.1|610.5|611.2|610.6|610.6|610|209
1739553600000|2025-02-14 17:20:00|610.9|610.3|611.1|610.5|611.1|610.5|610.1|609.5|424
1739553900000|2025-02-14 17:25:00|611.2|610.6|610.9|610.3|611.4|610.8|610.6|610|230
1739554200000|2025-02-14 17:30:00|611.1|610.5|611.1|610.5|611.6|611|610.9|610.3|202
1739554500000|2025-02-14 17:35:00|611.3|610.7|611.1|610.5|611.6|611|611.1|610.5|256
1739554800000|2025-02-14 17:40:00|611.2|610.6|611.1|610.5|611.4|610.8|610.9|610.3|350
1739555100000|2025-02-14 17:45:00|611.2|610.6|611.9|611.3|611.9|611.3|610.9|610.3|374
1739555400000|2025-02-14 17:50:00|612.1|611.5|612.1|611.5|612.1|611.5|611.9|611.3|268
1739555700000|2025-02-14 17:55:00|612.4|611.8|613.1|612.5|613.1|612.5|612.1|611.5|594
1739556000000|2025-02-14 18:00:00|612.9|612.3|612.6|612|613.1|612.5|612.4|611.8|1009
1739556300000|2025-02-14 18:05:00|612.9|612.3|612.4|611.8|613.1|612.5|612.1|611.5|295
1739556600000|2025-02-14 18:10:00|612.6|612|613.1|612.5|613.1|612.5|612.6|612|476
1739556900000|2025-02-14 18:15:00|612.9|612.3|612.4|611.8|613|612.4|612.4|611.8|237
1739557200000|2025-02-14 18:20:00|612.5|611.9|612.1|611.5|612.6|612|611.9|611.3|237
1739557500000|2025-02-14 18:25:00|612.4|611.8|612.4|611.8|612.6|612|612.3|611.7|552
1739557800000|2025-02-14 18:30:00|612.1|611.5|611.9|611.3|612.4|611.8|611.7|611.1|516
1739558100000|2025-02-14 18:35:00|611.6|611|612.1|611.5|612.4|611.8|611.4|610.8|309
1739558400000|2025-02-14 18:40:00|612.2|611.6|612|611.4|612.6|612|611.9|611.3|375
1739558700000|2025-02-14 18:45:00|611.9|611.3|612.2|611.6|612.2|611.6|611.9|611.3|282
1739559000000|2025-02-14 18:50:00|612.4|611.8|613.3|612.7|613.3|612.7|612.4|611.8|535
1739559300000|2025-02-14 18:55:00|613.2|612.6|614.2|613.6|614.4|613.8|613.2|612.6|1283
1739559600000|2025-02-14 19:00:00|614.3|613.7|614.1|613.5|615.4|614.8|614.1|613.5|1537
1739559900000|2025-02-14 19:05:00|614.2|613.6|612.9|612.3|614.4|613.8|612.7|612.1|859
1739560200000|2025-02-14 19:10:00|612.6|612|612.6|612|612.9|612.3|611.4|610.8|4457
1739560500000|2025-02-14 19:15:00|612.7|612.1|613.7|613.1|613.9|613.3|612.4|611.8|2131
1739840400000|2025-02-18 01:00:00|611|610.4|610.3|609.7|611|610.4|606.2|605.6|1335
1739840700000|2025-02-18 01:05:00|610.4|609.8|609.9|609.3|610.7|610.1|608.9|608.3|282
1739841000000|2025-02-18 01:10:00|609.6|609|610.4|609.8|610.4|609.8|609.6|609|101
1739841300000|2025-02-18 01:15:00|610.2|609.6|609.9|609.3|610.6|610|609.7|609.1|85
1739841600000|2025-02-18 01:20:00|609.7|609.1|609.4|608.8|610.4|609.8|609.2|608.6|91
1739841900000|2025-02-18 01:25:00|609.2|608.6|609.2|608.6|609.4|608.8|608.9|608.3|34
1739842200000|2025-02-18 01:30:00|609.3|608.7|608.9|608.3|609.4|608.8|608.4|607.8|35
1739842500000|2025-02-18 01:35:00|608.8|608.2|608.7|608.1|609.2|608.6|608.4|607.8|81
1739842800000|2025-02-18 01:40:00|608.9|608.3|608.8|608.2|609.1|608.5|608.7|608.1|20
1739843100000|2025-02-18 01:45:00|608.7|608.1|607.9|607.3|608.9|608.3|607.9|607.3|83
1739843400000|2025-02-18 01:50:00|608.2|607.6|608.2|607.6|608.4|607.8|608.1|607.5|30
1739843700000|2025-02-18 01:55:00|608.3|607.7|607.9|607.3|608.4|607.8|607.8|607.2|34
1739844000000|2025-02-18 02:00:00|608.1|607.5|607.4|606.8|608.2|607.6|607.2|606.6|46
1739844300000|2025-02-18 02:05:00|607.6|607|607.7|607.1|607.7|607.1|607.4|606.8|39
1739844600000|2025-02-18 02:10:00|607.6|607|607.4|606.8|607.7|607.1|607.4|606.8|6
1739844900000|2025-02-18 02:15:00|607.6|607|607.8|607.2|607.9|607.3|607.4|606.8|6
1739845200000|2025-02-18 02:20:00|607.7|607.1|607.8|607.2|607.9|607.3|607.7|607.1|29
1739845500000|2025-02-18 02:25:00|607.7|607.1|607.7|607.1|607.9|607.3|607.7|607.1|7
1739845800000|2025-02-18 02:30:00|||||||||14
1739846100000|2025-02-18 02:35:00|607.8|607.2|607.7|607.1|607.9|607.3|607.6|607|15
1739846400000|2025-02-18 02:40:00|607.9|607.3|607.4|606.8|607.9|607.3|607.4|606.8|16
1739846700000|2025-02-18 02:45:00|607.6|607|607.9|607.3|607.9|607.3|607.6|607|15
1739847000000|2025-02-18 02:50:00|608.1|607.5|607.8|607.2|608.1|607.5|607.7|607.1|17
1739847300000|2025-02-18 02:55:00|607.7|607.1|607.7|607.1|607.9|607.3|607.7|607.1|25
1739847600000|2025-02-18 03:00:00|607.6|607|607.7|607.1|607.7|607.1|607.4|606.8|27
1739847900000|2025-02-18 03:05:00|607.6|607|607.2|606.6|607.7|607.1|607.2|606.6|6
1739848200000|2025-02-18 03:10:00|||||||||7
1739848500000|2025-02-18 03:15:00|607.1|606.5|607.4|606.8|607.4|606.8|607.1|606.5|9
1739848800000|2025-02-18 03:20:00|607.5|606.9|607.5|606.9|607.5|606.9|607.3|606.7|8
1739849100000|2025-02-18 03:25:00|607.7|607.1|607.7|607.1|607.9|607.3|607.7|607.1|23
1739849400000|2025-02-18 03:30:00|607.8|607.2|608|607.4|608.1|607.5|607.8|607.2|25
1739849700000|2025-02-18 03:35:00|607.8|607.2|607.7|607.1|607.8|607.2|607.7|607.1|20
1739850000000|2025-02-18 03:40:00|607.6|607|607.4|606.8|607.6|607|607.4|606.8|12
1739850300000|2025-02-18 03:45:00|607.2|606.6|607.2|606.6|607.4|606.8|607.2|606.6|9
1739850600000|2025-02-18 03:50:00|||||||||4
1739850900000|2025-02-18 03:55:00|||||||||10
1739851200000|2025-02-18 04:00:00|607.1|606.5|607.2|606.6|607.2|606.6|607|606.4|15
1739851500000|2025-02-18 04:05:00|607.1|606.5|607.2|606.6|607.2|606.6|607.1|606.5|0
1739851800000|2025-02-18 04:10:00|607.1|606.5|607.2|606.6|607.2|606.6|607|606.4|4
1739852100000|2025-02-18 04:15:00|607.1|606.5|607.2|606.6|607.2|606.6|607.1|606.5|1
1739852400000|2025-02-18 04:20:00|607.4|606.8|606.8|606.2|607.4|606.8|606.4|605.8|195
1739852700000|2025-02-18 04:25:00|606.9|606.3|606.9|606.3|606.9|606.3|606.8|606.2|11
1739853000000|2025-02-18 04:30:00|607.2|606.6|607.1|606.5|607.2|606.6|607.1|606.5|3
1739853300000|2025-02-18 04:35:00|607|606.4|606.9|606.3|607|606.4|606.9|606.3|6
1739853600000|2025-02-18 04:40:00|606.8|606.2|606.7|606.1|606.8|606.2|606.4|605.8|9
1739853900000|2025-02-18 04:45:00|||||||||1
1739854200000|2025-02-18 04:50:00|606.9|606.3|606.9|606.3|606.9|606.3|606.9|606.3|7
1739854500000|2025-02-18 04:55:00|606.8|606.2|606.7|606.1|606.9|606.3|606.7|606.1|6
1739854800000|2025-02-18 05:00:00|||||||||7
1739855100000|2025-02-18 05:05:00|||||||||5
1739855400000|2025-02-18 05:10:00|606.5|605.9|606.7|606.1|606.7|606.1|606.5|605.9|7
1739856000000|2025-02-18 05:20:00|||||||||8
1739856300000|2025-02-18 05:25:00|606.8|606.2|606.9|606.3|606.9|606.3|606.7|606.1|1
1739856600000|2025-02-18 05:30:00|606.7|606.1|606.7|606.1|606.7|606.1|606.5|605.9|4
1739856900000|2025-02-18 05:35:00|606.5|605.9|606.7|606.1|606.7|606.1|606.5|605.9|15
1739857500000|2025-02-18 05:45:00|606.8|606.2|606.8|606.2|606.9|606.3|606.7|606.1|2
1739857800000|2025-02-18 05:50:00|606.9|606.3|606.7|606.1|606.9|606.3|606.7|606.1|0
1739858100000|2025-02-18 05:55:00|606.4|605.8|606.4|605.8|606.4|605.8|606.4|605.8|75
1739858400000|2025-02-18 06:00:00|605.9|605.3|606.2|605.6|606.2|605.6|605.9|605.3|154
1739858700000|2025-02-18 06:05:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|11
1739859000000|2025-02-18 06:10:00|606.1|605.5|605.9|605.3|606.1|605.5|605.9|605.3|30
1739859300000|2025-02-18 06:15:00|606.2|605.6|606.3|605.7|606.4|605.8|606.2|605.6|17
1739859600000|2025-02-18 06:20:00|606.4|605.8|606.4|605.8|606.4|605.8|606.2|605.6|14
1739859900000|2025-02-18 06:25:00|606.3|605.7|606.2|605.6|606.3|605.7|606.2|605.6|8
1739860200000|2025-02-18 06:30:00|606.1|605.5|606|605.4|606.1|605.5|606|605.4|2
1739860500000|2025-02-18 06:35:00|606.1|605.5|606|605.4|606.1|605.5|606|605.4|9
1739860800000|2025-02-18 06:40:00|605.9|605.3|606|605.4|606|605.4|605.9|605.3|10
1739861100000|2025-02-18 06:45:00|||||||||9
1739861400000|2025-02-18 06:50:00|605.9|605.3|605.7|605.1|605.9|605.3|605.7|605.1|1
1739861700000|2025-02-18 06:55:00|605.9|605.3|606.3|605.7|606.5|605.9|605.8|605.2|41
1739862000000|2025-02-18 07:00:00|606.5|605.9|606.7|606.1|607|606.4|606.3|605.7|106
1739862300000|2025-02-18 07:05:00|606.8|606.2|607|606.4|607|606.4|606.7|606.1|17
1739862600000|2025-02-18 07:10:00|606.8|606.2|607.7|607.1|607.7|607.1|606.7|606.1|66
1739862900000|2025-02-18 07:15:00|607.8|607.2|607.5|606.9|608|607.4|607.5|606.9|61
1739863200000|2025-02-18 07:20:00|607.6|607|607.5|606.9|607.7|607.1|607.5|606.9|22
1739863500000|2025-02-18 07:25:00|607.3|606.7|607.2|606.6|607.5|606.9|607.1|606.5|6
1739863800000|2025-02-18 07:30:00|607.1|606.5|607.2|606.6|607.2|606.6|607|606.4|11
1739864100000|2025-02-18 07:35:00|607|606.4|607|606.4|607|606.4|606.7|606.1|6
1739864400000|2025-02-18 07:40:00|607.2|606.6|607.6|607|607.6|607|607.2|606.6|5
1739864700000|2025-02-18 07:45:00|607.7|607.1|607.8|607.2|608|607.4|607.7|607.1|6
1739865000000|2025-02-18 07:50:00|607.7|607.1|607.5|606.9|608|607.4|607.2|606.6|1044
1739865300000|2025-02-18 07:55:00|607.4|606.8|607.4|606.8|607.6|607|607.2|606.6|624
1739865600000|2025-02-18 08:00:00|607.5|606.9|607.8|607.2|608.3|607.7|607.5|606.9|339
1739865900000|2025-02-18 08:05:00|607.6|607|607.3|606.7|607.6|607|607.3|606.7|97
1739866200000|2025-02-18 08:10:00|607.4|606.8|608|607.4|608|607.4|607.3|606.7|35
1739866500000|2025-02-18 08:15:00|607.9|607.3|607.7|607.1|607.9|607.3|607.5|606.9|39
1739866800000|2025-02-18 08:20:00|607.8|607.2|607.5|606.9|607.8|607.2|607.5|606.9|24
1739867100000|2025-02-18 08:25:00|607.4|606.8|607.5|606.9|607.5|606.9|607.3|606.7|21
1739867400000|2025-02-18 08:30:00|607.7|607.1|607.8|607.2|607.8|607.2|607.7|607.1|67
1739867700000|2025-02-18 08:35:00|607.5|606.9|607.3|606.7|607.5|606.9|607.3|606.7|57
1739868000000|2025-02-18 08:40:00|607.4|606.8|607.5|606.9|607.8|607.2|607.3|606.7|43
1739868300000|2025-02-18 08:45:00|607.7|607.1|607.5|606.9|607.8|607.2|607.5|606.9|37
1739868600000|2025-02-18 08:50:00|607.7|607.1|608|607.4|608|607.4|607.7|607.1|60
1739868900000|2025-02-18 08:55:00|607.9|607.3|608.3|607.7|608.3|607.7|607.9|607.3|8
1739869200000|2025-02-18 09:00:00|608.4|607.8|608.5|607.9|608.5|607.9|608.3|607.7|38
1739869500000|2025-02-18 09:05:00|608.7|608.1|609.3|608.7|609.3|608.7|608.7|608.1|70
1739869800000|2025-02-18 09:10:00|609.5|608.9|609.4|608.8|609.8|609.2|609.3|608.7|187
1739870100000|2025-02-18 09:15:00|609.3|608.7|609|608.4|609.4|608.8|609|608.4|15
1739870400000|2025-02-18 09:20:00|609.3|608.7|608.8|608.2|609.3|608.7|608.8|608.2|12
1739870700000|2025-02-18 09:25:00|608.5|607.9|609|608.4|609.3|608.7|608.5|607.9|149
1739871000000|2025-02-18 09:30:00|608.9|608.3|608.8|608.2|609.2|608.6|608.8|608.2|38
1739871300000|2025-02-18 09:35:00|608.7|608.1|608.3|607.7|608.8|608.2|608.3|607.7|30
1739871600000|2025-02-18 09:40:00|608.2|607.6|608.3|607.7|608.7|608.1|608.2|607.6|94
1739871900000|2025-02-18 09:45:00|608.1|607.5|608.6|608|608.6|608|607.3|606.7|465
1739872200000|2025-02-18 09:50:00|608.7|608.1|608.2|607.6|609.1|608.5|607.7|607.1|339
1739872500000|2025-02-18 09:55:00|608.3|607.7|608.5|607.9|608.8|608.2|607.8|607.2|54
1739872800000|2025-02-18 10:00:00|608.4|607.8|608.3|607.7|608.4|607.8|607.8|607.2|21
1739873100000|2025-02-18 10:05:00|608.2|607.6|608|607.4|608.3|607.7|607.8|607.2|52
1739873400000|2025-02-18 10:10:00|607.9|607.3|608.3|607.7|608.4|607.8|607.9|607.3|24
1739873700000|2025-02-18 10:15:00|608.1|607.5|608.2|607.6|608.3|607.7|607.8|607.2|70
1739874000000|2025-02-18 10:20:00|608.3|607.7|607.8|607.2|608.3|607.7|607.7|607.1|67
1739874300000|2025-02-18 10:25:00|607.7|607.1|608.3|607.7|608.5|607.9|607.6|607|24
1739874600000|2025-02-18 10:30:00|608.2|607.6|608.1|607.5|608.6|608|608.1|607.5|59
1739874900000|2025-02-18 10:35:00|608.3|607.7|608.3|607.7|608.3|607.7|608|607.4|50
1739875200000|2025-02-18 10:40:00|608.2|607.6|607.9|607.3|608.3|607.7|607.7|607.1|48
1739875500000|2025-02-18 10:45:00|607.8|607.2|608.2|607.6|608.3|607.7|607.8|607.2|48
1739875800000|2025-02-18 10:50:00|608.3|607.7|607.8|607.2|608.5|607.9|607.8|607.2|73
1739876100000|2025-02-18 10:55:00|607.7|607.1|607.9|607.3|608.3|607.7|607.5|606.9|44
1739876400000|2025-02-18 11:00:00|607.8|607.2|608|607.4|608.4|607.8|607.8|607.2|94
1739876700000|2025-02-18 11:05:00|608.3|607.7|608.1|607.5|608.3|607.7|607.9|607.3|89
1739877000000|2025-02-18 11:10:00|608.3|607.7|608|607.4|608.5|607.9|607.9|607.3|172
1739877300000|2025-02-18 11:15:00|607.9|607.3|608.3|607.7|608.3|607.7|607.8|607.2|88
1739877600000|2025-02-18 11:20:00|608.5|607.9|608.3|607.7|608.5|607.9|608.2|607.6|19
1739877900000|2025-02-18 11:25:00|608.2|607.6|608.8|608.2|608.8|608.2|608|607.4|98
1739878200000|2025-02-18 11:30:00|609|608.4|609.2|608.6|609.3|608.7|608.8|608.2|91
1739878500000|2025-02-18 11:35:00|608.9|608.3|608.9|608.3|609.1|608.5|608.8|608.2|85
1739878800000|2025-02-18 11:40:00|608.8|608.2|609.3|608.7|610|609.4|608.8|608.2|85
1739879100000|2025-02-18 11:45:00|609.4|608.8|608.8|608.2|609.4|608.8|608.8|608.2|35
1739879400000|2025-02-18 11:50:00|608.9|608.3|608.5|607.9|609|608.4|608.5|607.9|358
1739879700000|2025-02-18 11:55:00|608.7|608.1|608.5|607.9|608.8|608.2|608.5|607.9|53
1739880000000|2025-02-18 12:00:00|608.3|607.7|607.8|607.2|608.3|607.7|607.3|606.7|146
1739880300000|2025-02-18 12:05:00|608|607.4|608|607.4|608.2|607.6|607.8|607.2|146
1739880600000|2025-02-18 12:10:00|607.9|607.3|607.8|607.2|608|607.4|607.5|606.9|33
1739880900000|2025-02-18 12:15:00|608|607.4|607.5|606.9|608|607.4|607.5|606.9|18
1739881200000|2025-02-18 12:20:00|607.6|607|607.8|607.2|608|607.4|607.6|607|33
1739881500000|2025-02-18 12:25:00|607.6|607|607.5|606.9|607.8|607.2|607.5|606.9|22
1739881800000|2025-02-18 12:30:00|607.8|607.2|608.3|607.7|608.3|607.7|607.8|607.2|47
1739882100000|2025-02-18 12:35:00|608.1|607.5|608|607.4|608.3|607.7|607.8|607.2|273
1739882400000|2025-02-18 12:40:00|607.9|607.3|607.8|607.2|608|607.4|607.5|606.9|269
1739882700000|2025-02-18 12:45:00|607.5|606.9|607.3|606.7|607.5|606.9|607|606.4|155
1739883000000|2025-02-18 12:50:00|607|606.4|607.3|606.7|607.3|606.7|606.8|606.2|97
1739883300000|2025-02-18 12:55:00|607.4|606.8|608.3|607.7|608.3|607.7|607|606.4|247
1739883600000|2025-02-18 13:00:00|608.4|607.8|609.7|609.1|609.7|609.1|608.4|607.8|179
1739883900000|2025-02-18 13:05:00|609.8|609.2|610.8|610.2|610.8|610.2|609.8|609.2|450
1739884200000|2025-02-18 13:10:00|610.6|610|610.8|610.2|611.1|610.5|610.6|610|196
1739884500000|2025-02-18 13:15:00|610.6|610|610.7|610.1|611.3|610.7|610.6|610|142
1739884800000|2025-02-18 13:20:00|610.8|610.2|610.7|610.1|610.8|610.2|610|609.4|46
1739885100000|2025-02-18 13:25:00|610.8|610.2|611.1|610.5|611.6|611|610.8|610.2|161
1739885400000|2025-02-18 13:30:00|611.2|610.6|611.1|610.5|611.2|610.6|610.8|610.2|38
1739885700000|2025-02-18 13:35:00|611.3|610.7|611.5|610.9|611.8|611.2|611|610.4|203
1739886000000|2025-02-18 13:40:00|611.3|610.7|611|610.4|611.5|610.9|611|610.4|85
1739889000000|2025-02-18 14:30:00|611.7|611.1|617.5|616.9|617.8|617.2|611.6|611|1552
1739889300000|2025-02-18 14:35:00|617.3|616.7|617.8|617.2|618|617.4|616.3|615.7|1016
1739889600000|2025-02-18 14:40:00|617.5|616.9|615.5|614.9|618|617.4|615|614.4|1259
1739889900000|2025-02-18 14:45:00|615.6|615|616|615.4|617|616.4|615.6|615|416
1739890200000|2025-02-18 14:50:00|615.8|615.2|612.1|611.5|616.3|615.7|611.8|611.2|1093
1739890500000|2025-02-18 14:55:00|612|611.4|611.5|610.9|612.5|611.9|610.7|610.1|704
1739890800000|2025-02-18 15:00:00|611.8|611.2|610.9|610.3|612|611.4|610.7|610.1|987
1739891100000|2025-02-18 15:05:00|611|610.4|610|609.4|611.5|610.9|609.8|609.2|794
1739891400000|2025-02-18 15:10:00|609.7|609.1|610.2|609.6|610.3|609.7|609|608.4|1113
1739891700000|2025-02-18 15:15:00|610.1|609.5|609|608.4|611|610.4|608.7|608.1|1110
1739892000000|2025-02-18 15:20:00|609.1|608.5|609.2|608.6|610.2|609.6|609|608.4|246
1739892300000|2025-02-18 15:25:00|609.4|608.8|609.7|609.1|610|609.4|609|608.4|2195
1739892600000|2025-02-18 15:30:00|609.6|609|610.3|609.7|610.7|610.1|609.2|608.6|1004
1739892900000|2025-02-18 15:35:00|610.4|609.8|611|610.4|611|610.4|610|609.4|300
1739893200000|2025-02-18 15:40:00|611.1|610.5|612.8|612.2|612.8|612.2|611|610.4|1831
1739893500000|2025-02-18 15:45:00|612.9|612.3|614.3|613.7|614.3|613.7|612.8|612.2|581
1739893800000|2025-02-18 15:50:00|614.5|613.9|615.3|614.7|615.3|614.7|613.8|613.2|548
1739894100000|2025-02-18 15:55:00|615|614.4|614.5|613.9|615|614.4|614.3|613.7|1168
1739894400000|2025-02-18 16:00:00|614.6|614|615.5|614.9|616|615.4|614.6|614|357
1739894700000|2025-02-18 16:05:00|615.6|615|616.8|616.2|617|616.4|615.5|614.9|512
1739895000000|2025-02-18 16:10:00|616.9|616.3|617.5|616.9|617.5|616.9|616.3|615.7|267
1739895300000|2025-02-18 16:15:00|617.8|617.2|617.8|617.2|618.3|617.7|617|616.4|801
1739895600000|2025-02-18 16:20:00|617.5|616.9|617.5|616.9|617.8|617.2|617|616.4|294
1739895900000|2025-02-18 16:25:00|617.6|617|619.8|619.2|619.9|619.3|617.3|616.7|513
1739896200000|2025-02-18 16:30:00|620|619.4|619.3|618.7|620.3|619.7|619|618.4|672
1739896500000|2025-02-18 16:35:00|619.4|618.8|619.8|619.2|619.9|619.3|619|618.4|525
1739896800000|2025-02-18 16:40:00|620|619.4|620.3|619.7|621|620.4|619.3|618.7|304
1739897100000|2025-02-18 16:45:00|620|619.4|619.8|619.2|620.3|619.7|619.3|618.7|287
1739897400000|2025-02-18 16:50:00|619.5|618.9|618.5|617.9|620|619.4|617.8|617.2|443
1739897700000|2025-02-18 16:55:00|618.7|618.1|619|618.4|619.3|618.7|618.5|617.9|186
1739898000000|2025-02-18 17:00:00|618.8|618.2|617.3|616.7|619|618.4|616.8|616.2|300
1739898300000|2025-02-18 17:05:00|617.5|616.9|617.3|616.7|618.5|617.9|617.3|616.7|742
1739898600000|2025-02-18 17:10:00|617|616.4|615.5|614.9|617.3|616.7|615|614.4|497
1739898900000|2025-02-18 17:15:00|615.8|615.2|616|615.4|616.3|615.7|614.8|614.2|322
1739899200000|2025-02-18 17:20:00|615.9|615.3|616.2|615.6|616.8|616.2|615.9|615.3|236
1739899500000|2025-02-18 17:25:00|616.1|615.5|616.3|615.7|616.9|616.3|616.1|615.5|241
1739899800000|2025-02-18 17:30:00|616.4|615.8|616.8|616.2|616.9|616.3|616.1|615.5|214
1739900100000|2025-02-18 17:35:00|617.1|616.5|617.3|616.7|617.4|616.8|616.8|616.2|140
1739900400000|2025-02-18 17:40:00|617.1|616.5|617|616.4|617.3|616.7|616.5|615.9|304
1739900700000|2025-02-18 17:45:00|617.2|616.6|616.7|616.1|617.3|616.7|616.5|615.9|238
1739901000000|2025-02-18 17:50:00|616.8|616.2|617.1|616.5|617.3|616.7|616.6|616|132
1739901300000|2025-02-18 17:55:00|617.2|616.6|617.8|617.2|617.8|617.2|616.8|616.2|160
1739901600000|2025-02-18 18:00:00|617.6|617|616.7|616.1|617.8|617.2|616.5|615.9|177
1739901900000|2025-02-18 18:05:00|616.5|615.9|616.9|616.3|617|616.4|616.2|615.6|265
1739902200000|2025-02-18 18:10:00|617|616.4|617|616.4|617.5|616.9|616.8|616.2|115
1739902500000|2025-02-18 18:15:00|617.2|616.6|617.8|617.2|617.8|617.2|617|616.4|264
1739902800000|2025-02-18 18:20:00|618|617.4|618.8|618.2|618.9|618.3|617.5|616.9|541
1739903100000|2025-02-18 18:25:00|618.9|618.3|618.8|618.2|619.3|618.7|618.8|618.2|451
1739903400000|2025-02-18 18:30:00|618.5|617.9|618.8|618.2|619|618.4|618.5|617.9|193
1739903700000|2025-02-18 18:35:00|619|618.4|619.6|619|619.6|619|618.9|618.3|242
1739904000000|2025-02-18 18:40:00|619.8|619.2|619.6|619|619.8|619.2|619.3|618.7|156
1739904300000|2025-02-18 18:45:00|619.5|618.9|619.8|619.2|619.8|619.2|619.5|618.9|249
1739904600000|2025-02-18 18:50:00|619.6|619|618.3|617.7|619.8|619.2|618.3|617.7|512
1739904900000|2025-02-18 18:55:00|618.4|617.8|618.1|617.5|618.6|618|617.4|616.8|287
1739905200000|2025-02-18 19:00:00|617.8|617.2|617.1|616.5|617.8|617.2|616.6|616|295
1739905500000|2025-02-18 19:05:00|617.2|616.6|616.5|615.9|617.3|616.7|616|615.4|552
1739905800000|2025-02-18 19:10:00|616.3|615.7|617.3|616.7|617.3|616.7|616|615.4|2415
1739906100000|2025-02-18 19:15:00|617.1|616.5|618.6|618|618.8|618.2|617.1|616.5|1190
1739926800000|2025-02-19 01:00:00|617|616.4|617.3|616.7|617.8|617.2|616.6|616|444
1739927100000|2025-02-19 01:05:00|617.5|616.9|617.6|617|618.3|617.7|617.5|616.9|122
1739927400000|2025-02-19 01:10:00|617.7|617.1|617.3|616.7|618.1|617.5|617.3|616.7|22
1739927700000|2025-02-19 01:15:00|617.1|616.5|617.3|616.7|617.6|617|616.7|616.1|502
1739928000000|2025-02-19 01:20:00|617.2|616.6|617.2|616.6|617.3|616.7|617.1|616.5|15
1739928300000|2025-02-19 01:25:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|24
1739928600000|2025-02-19 01:30:00|617.5|616.9|617.3|616.7|617.6|617|617.3|616.7|7
1739928900000|2025-02-19 01:35:00|617.6|617|617.6|617|617.6|617|617.5|616.9|6
1739929200000|2025-02-19 01:40:00|617.3|616.7|617.8|617.2|618|617.4|617.2|616.6|9
1739929500000|2025-02-19 01:45:00|618|617.4|618|617.4|618.1|617.5|617.8|617.2|5
1739929800000|2025-02-19 01:50:00|617.9|617.3|617.8|617.2|618|617.4|617.8|617.2|12
1739930100000|2025-02-19 01:55:00|617.6|617|617.7|617.1|617.8|617.2|617.6|617|4
1739930400000|2025-02-19 02:00:00|617.8|617.2|618|617.4|618|617.4|617.7|617.1|133
1739930700000|2025-02-19 02:05:00|617.9|617.3|617.7|617.1|618.1|617.5|617.6|617|4
1739931000000|2025-02-19 02:10:00|617.6|617|617.9|617.3|618|617.4|617.6|617|11
1739931300000|2025-02-19 02:15:00|618|617.4|617.9|617.3|618|617.4|617.9|617.3|3
1739931600000|2025-02-19 02:20:00|618|617.4|617.9|617.3|618.1|617.5|617.9|617.3|18
1739931900000|2025-02-19 02:25:00|618.1|617.5|618.6|618|618.7|618.1|618|617.4|10
1739932200000|2025-02-19 02:30:00|618.3|617.7|618.6|618|618.8|618.2|618.3|617.7|153
1739932500000|2025-02-19 02:35:00|618.8|618.2|619.2|618.6|619.3|618.7|618.6|618|23
1739932800000|2025-02-19 02:40:00|619.1|618.5|618.7|618.1|619.1|618.5|618.7|618.1|14
1739933100000|2025-02-19 02:45:00|618.6|618|618.7|618.1|619.2|618.6|618.6|618|22
1739933400000|2025-02-19 02:50:00|618.6|618|618.8|618.2|618.8|618.2|618.6|618|191
1739933700000|2025-02-19 02:55:00|618.9|618.3|619.1|618.5|619.2|618.6|618.8|618.2|20
1739934000000|2025-02-19 03:00:00|619.2|618.6|619.1|618.5|619.2|618.6|619.1|618.5|5
1739934300000|2025-02-19 03:05:00|619.2|618.6|619.2|618.6|619.3|618.7|619.1|618.5|1
1739934600000|2025-02-19 03:10:00|619.3|618.7|619.8|619.2|619.8|619.2|619.3|618.7|152
1739934900000|2025-02-19 03:15:00|620|619.4|619.8|619.2|620|619.4|619.8|619.2|9
1739935200000|2025-02-19 03:20:00|620|619.4|619.8|619.2|620|619.4|619.8|619.2|4
1739935500000|2025-02-19 03:25:00|619.9|619.3|619.8|619.2|620.1|619.5|619.8|619.2|12
1739935800000|2025-02-19 03:30:00|619.6|619|619.6|619|619.7|619.1|619.6|619|6
1739936100000|2025-02-19 03:35:00|619.3|618.7|619.3|618.7|619.4|618.8|619.2|618.6|119
1739936400000|2025-02-19 03:40:00|619.7|619.1|619.8|619.2|619.8|619.2|619.6|619|21
1739936700000|2025-02-19 03:45:00|619.7|619.1|619.7|619.1|619.7|619.1|619.6|619|2
1739937000000|2025-02-19 03:50:00|619.8|619.2|619.8|619.2|619.8|619.2|619.8|619.2|6
1739937300000|2025-02-19 03:55:00|619.6|619|619.6|619|619.7|619.1|619.6|619|70
1739937600000|2025-02-19 04:00:00|619.3|618.7|619.1|618.5|619.3|618.7|619.1|618.5|1
1739937900000|2025-02-19 04:05:00|619.2|618.6|619.3|618.7|619.3|618.7|619.2|618.6|6
1739938200000|2025-02-19 04:10:00|619.2|618.6|619.2|618.6|619.2|618.6|619.1|618.5|2
1739938500000|2025-02-19 04:15:00|||||||||4
1739938800000|2025-02-19 04:20:00|619.3|618.7|619.3|618.7|619.3|618.7|619.2|618.6|3
1739939100000|2025-02-19 04:25:00|619.6|619|619.8|619.2|619.8|619.2|619.6|619|17
1739939400000|2025-02-19 04:30:00|619.7|619.1|619.1|618.5|619.7|619.1|619.1|618.5|12
1739939700000|2025-02-19 04:35:00|||||||||27
1739940000000|2025-02-19 04:40:00|619.3|618.7|619.1|618.5|619.3|618.7|618.8|618.2|28
1739940600000|2025-02-19 04:50:00|619|618.4|619|618.4|619.1|618.5|618.8|618.2|8
1739940900000|2025-02-19 04:55:00|618.8|618.2|619|618.4|619|618.4|618.8|618.2|0
1739941200000|2025-02-19 05:00:00|618.8|618.2|618.8|618.2|619|618.4|618.8|618.2|0
1739942100000|2025-02-19 05:15:00|618.6|618|619.2|618.6|619.2|618.6|618.6|618|22
1739942400000|2025-02-19 05:20:00|619.1|618.5|619.2|618.6|619.2|618.6|619.1|618.5|3
1739942700000|2025-02-19 05:25:00|619.1|618.5|619.3|618.7|619.3|618.7|619.1|618.5|1
1739943000000|2025-02-19 05:30:00|619.6|619|619.6|619|619.8|619.2|619.6|619|0
1739943300000|2025-02-19 05:35:00|619.5|618.9|619.6|619|619.6|619|619.5|618.9|8
1739943600000|2025-02-19 05:40:00|||||||||8
1739943900000|2025-02-19 05:45:00|619.7|619.1|619.3|618.7|619.7|619.1|619.3|618.7|4
1739944200000|2025-02-19 05:50:00|||||||||1
1739944500000|2025-02-19 05:55:00|619.2|618.6|619.1|618.5|619.2|618.6|619.1|618.5|1
1739944800000|2025-02-19 06:00:00|619.3|618.7|618.8|618.2|619.3|618.7|618.8|618.2|28
1739945100000|2025-02-19 06:05:00|618.7|618.1|618.6|618|618.8|618.2|618.5|617.9|49
1739945400000|2025-02-19 06:10:00|618.5|617.9|618.3|617.7|618.6|618|618.3|617.7|2
1739945700000|2025-02-19 06:15:00|||||||||1
1739946000000|2025-02-19 06:20:00|618.5|617.9|618.6|618|618.6|618|618.5|617.9|18
1739946300000|2025-02-19 06:25:00|618.7|618.1|618.7|618.1|618.7|618.1|618.7|618.1|0
1739946600000|2025-02-19 06:30:00|618.8|618.2|618.5|617.9|619.1|618.5|618.5|617.9|6
1739946900000|2025-02-19 06:35:00|618.3|617.7|618.6|618|618.6|618|618.3|617.7|12
1739947200000|2025-02-19 06:40:00|618.8|618.2|618.8|618.2|618.8|618.2|618.8|618.2|0
1739947500000|2025-02-19 06:45:00|618.6|618|618.8|618.2|618.8|618.2|618.6|618|17
1739947800000|2025-02-19 06:50:00|619.1|618.5|618.8|618.2|619.1|618.5|618.6|618|2
1739948100000|2025-02-19 06:55:00|618.7|618.1|618.5|617.9|618.7|618.1|618.3|617.7|10
1739948400000|2025-02-19 07:00:00|618.6|618|618|617.4|618.6|618|618|617.4|14
1739948700000|2025-02-19 07:05:00|618.1|617.5|618.3|617.7|618.5|617.9|618.1|617.5|11
1739949000000|2025-02-19 07:10:00|618.2|617.6|617.9|617.3|618.2|617.6|617.9|617.3|18
1739949300000|2025-02-19 07:15:00|617.6|617|617.7|617.1|617.8|617.2|617.2|616.6|128
1739949600000|2025-02-19 07:20:00|617.8|617.2|618.1|617.5|618.1|617.5|617.8|617.2|24
1739949900000|2025-02-19 07:25:00|618.2|617.6|617.9|617.3|618.3|617.7|617.9|617.3|18
1739950200000|2025-02-19 07:30:00|617.6|617|617.6|617|617.6|617|617.5|616.9|26
1739950500000|2025-02-19 07:35:00|617.5|616.9|617.5|616.9|617.6|617|617.2|616.6|27
1739950800000|2025-02-19 07:40:00|617.3|616.7|617.6|617|617.7|617.1|617.2|616.6|30
1739951100000|2025-02-19 07:45:00|617.7|617.1|617.7|617.1|617.8|617.2|617.6|617|2
1739951400000|2025-02-19 07:50:00|617.8|617.2|618|617.4|618.1|617.5|617.6|617|7
1739951700000|2025-02-19 07:55:00|618.1|617.5|617.1|616.5|618.1|617.5|617.1|616.5|80
1739952000000|2025-02-19 08:00:00|617.2|616.6|617.6|617|617.8|617.2|617.1|616.5|69
1739952300000|2025-02-19 08:05:00|617.7|617.1|618|617.4|618|617.4|617.6|617|16
1739952600000|2025-02-19 08:10:00|617.9|617.3|618.2|617.6|618.3|617.7|617.9|617.3|4
1739952900000|2025-02-19 08:15:00|618.3|617.7|618.5|617.9|618.6|618|618.3|617.7|11
1739953200000|2025-02-19 08:20:00|618.3|617.7|618.6|618|618.6|618|618.1|617.5|304
1739953500000|2025-02-19 08:25:00|618.9|618.3|619.1|618.5|619.1|618.5|618.9|618.3|18
1739953800000|2025-02-19 08:30:00|619.4|618.8|619.4|618.8|619.6|619|619.2|618.6|46
1739954100000|2025-02-19 08:35:00|619.5|618.9|620.2|619.6|620.2|619.6|619.5|618.9|16
1739954400000|2025-02-19 08:40:00|620.1|619.5|620.2|619.6|620.4|619.8|619.9|619.3|25
1739954700000|2025-02-19 08:45:00|620.4|619.8|620.4|619.8|620.9|620.3|620.4|619.8|596
1739955000000|2025-02-19 08:50:00|620.3|619.7|620|619.4|620.3|619.7|619.4|618.8|45
1739955300000|2025-02-19 08:55:00|619.9|619.3|620|619.4|620.1|619.5|619.9|619.3|3
1739955600000|2025-02-19 09:00:00|620.1|619.5|619.6|619|620.1|619.5|619.6|619|35
1739955900000|2025-02-19 09:05:00|619.8|619.2|619.8|619.2|619.8|619.2|619.6|619|14
1739956200000|2025-02-19 09:10:00|619.6|619|619.4|618.8|619.9|619.3|619.4|618.8|2
1739956500000|2025-02-19 09:15:00|619.3|618.7|619.3|618.7|619.4|618.8|619.1|618.5|60
1739956800000|2025-02-19 09:20:00|619.1|618.5|619.1|618.5|619.4|618.8|618.6|618|40
1739957100000|2025-02-19 09:25:00|619.4|618.8|619.6|619|619.6|619|619.4|618.8|4
1739957400000|2025-02-19 09:30:00|||||||||1
1739957700000|2025-02-19 09:35:00|619.4|618.8|620.4|619.8|620.4|619.8|619.4|618.8|53
1739958000000|2025-02-19 09:40:00|619.9|619.3|619.6|619|620.1|619.5|619.6|619|39
1739958300000|2025-02-19 09:45:00|619.5|618.9|618|617.4|619.8|619.2|617.9|617.3|170
1739958600000|2025-02-19 09:50:00|618.1|617.5|617.9|617.3|618.4|617.8|617.8|617.2|74
1739958900000|2025-02-19 09:55:00|617.8|617.2|616.1|615.5|617.8|617.2|615.6|615|207
1739959200000|2025-02-19 10:00:00|616.3|615.7|616.4|615.8|616.4|615.8|615.6|615|104
1739959500000|2025-02-19 10:05:00|616.5|615.9|617.1|616.5|617.1|616.5|616.5|615.9|15
1739959800000|2025-02-19 10:10:00|617|616.4|616.9|616.3|617.1|616.5|616|615.4|98
1739960100000|2025-02-19 10:15:00|616.8|616.2|616.9|616.3|616.9|616.3|616.8|616.2|2
1739960400000|2025-02-19 10:20:00|616.8|616.2|617.6|617|617.8|617.2|616.8|616.2|174
1739960700000|2025-02-19 10:25:00|617.4|616.8|617|616.4|617.6|617|616.9|616.3|34
1739961000000|2025-02-19 10:30:00|616.9|616.3|616.9|616.3|617.1|616.5|616.4|615.8|21
1739961300000|2025-02-19 10:35:00|617.1|616.5|617.4|616.8|617.6|617|616.9|616.3|22
1739961600000|2025-02-19 10:40:00|617.6|617|617.9|617.3|618.1|617.5|617.6|617|8
1739961900000|2025-02-19 10:45:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|2
1739962200000|2025-02-19 10:50:00|617.6|617|616.9|616.3|617.6|617|616.9|616.3|26
1739962500000|2025-02-19 10:55:00|616.8|616.2|616.9|616.3|617|616.4|616.6|616|19
1739962800000|2025-02-19 11:00:00|616.6|616|616.6|616|616.9|616.3|616.6|616|22
1739963100000|2025-02-19 11:05:00|616.8|616.2|616.9|616.3|616.9|616.3|616.4|615.8|17
1739963400000|2025-02-19 11:10:00|616.6|616|616.9|616.3|616.9|616.3|616.6|616|7
1739963700000|2025-02-19 11:15:00|617|616.4|616.8|616.2|617.1|616.5|616.4|615.8|11
1739964000000|2025-02-19 11:20:00|616.9|616.3|616.6|616|616.9|616.3|616.4|615.8|8
1739964300000|2025-02-19 11:25:00|616.8|616.2|616.6|616|616.9|616.3|616.4|615.8|12
1739964600000|2025-02-19 11:30:00|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|1
1739964900000|2025-02-19 11:35:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|6
1739965200000|2025-02-19 11:40:00|616.8|616.2|616.9|616.3|617.1|616.5|616.8|616.2|43
1739965500000|2025-02-19 11:45:00|616.8|616.2|616.6|616|617.1|616.5|616.6|616|44
1739965800000|2025-02-19 11:50:00|616.9|616.3|617|616.4|617.1|616.5|616.6|616|74
1739966100000|2025-02-19 11:55:00|617.1|616.5|617.4|616.8|617.6|617|617.1|616.5|9
1739966400000|2025-02-19 12:00:00|617.1|616.5|616.6|616|617.1|616.5|616.6|616|25
1739966700000|2025-02-19 12:05:00|616.5|615.9|616.6|616|616.9|616.3|616.5|615.9|24
1739967000000|2025-02-19 12:10:00|616.9|616.3|617.6|617|617.6|617|616.6|616|33
1739967300000|2025-02-19 12:15:00|617.5|616.9|617.6|617|617.9|617.3|617.4|616.8|14
1739967600000|2025-02-19 12:20:00|617.5|616.9|617.1|616.5|617.6|617|617.1|616.5|23
1739967900000|2025-02-19 12:25:00|617|616.4|617.1|616.5|617.1|616.5|617|616.4|2
1739968200000|2025-02-19 12:30:00|616.9|616.3|616.8|616.2|616.9|616.3|616.6|616|44
1739968500000|2025-02-19 12:35:00|616.7|616.1|617|616.4|617.1|616.5|616.6|616|8
1739968800000|2025-02-19 12:40:00|616.9|616.3|616.1|615.5|617|616.4|616|615.4|45
1739969100000|2025-02-19 12:45:00|615.9|615.3|616|615.4|616.1|615.5|615.4|614.8|53
1739969400000|2025-02-19 12:50:00|615.9|615.3|615.1|614.5|616.1|615.5|615.1|614.5|82
1739969700000|2025-02-19 12:55:00|615|614.4|614.5|613.9|615.1|614.5|614.4|613.8|120
1739970000000|2025-02-19 13:00:00|614.4|613.8|614.1|613.5|614.6|614|613.9|613.3|43
1739970300000|2025-02-19 13:05:00|614|613.4|614.1|613.5|614.4|613.8|613.9|613.3|36
1739970600000|2025-02-19 13:10:00|614.2|613.6|612.9|612.3|614.4|613.8|612.9|612.3|231
1739970900000|2025-02-19 13:15:00|612.8|612.2|611.9|611.3|612.9|612.3|611.9|611.3|153
1739971200000|2025-02-19 13:20:00|611.8|611.2|612.8|612.2|613.2|612.6|611.7|611.1|123
1739971500000|2025-02-19 13:25:00|612.9|612.3|612.1|611.5|612.9|612.3|611.9|611.3|150
1739971800000|2025-02-19 13:30:00|612.2|611.6|612.4|611.8|612.4|611.8|612.1|611.5|52
1739972100000|2025-02-19 13:35:00|612.2|611.6|612.2|611.6|612.4|611.8|611.9|611.3|55
1739972400000|2025-02-19 13:40:00|611.9|611.3|611.9|611.3|612.1|611.5|611.4|610.8|188
1739975400000|2025-02-19 14:30:00|615|614.4|613.1|612.5|615.2|614.6|611.9|611.3|1550
1739975700000|2025-02-19 14:35:00|613.3|612.7|614.1|613.5|614.1|613.5|612.4|611.8|385
1739976000000|2025-02-19 14:40:00|614.4|613.8|612.6|612|614.4|613.8|612.1|611.5|722
1739976300000|2025-02-19 14:45:00|612.4|611.8|611.1|610.5|612.5|611.9|611.1|610.5|450
1739976600000|2025-02-19 14:50:00|610.9|610.3|611.1|610.5|611.4|610.8|610.4|609.8|398
1739976900000|2025-02-19 14:55:00|611|610.4|610.9|610.3|611.4|610.8|610.4|609.8|269
1739977200000|2025-02-19 15:00:00|611|610.4|611.3|610.7|611.9|611.3|611|610.4|170
1739977500000|2025-02-19 15:05:00|611.4|610.8|611.9|611.3|611.9|611.3|611.1|610.5|484
1739977800000|2025-02-19 15:10:00|611.6|611|611.6|611|611.9|611.3|611.1|610.5|484
1739978100000|2025-02-19 15:15:00|611.4|610.8|612.1|611.5|612.4|611.8|611.4|610.8|380
1739978400000|2025-02-19 15:20:00|611.9|611.3|612.9|612.3|612.9|612.3|611.6|611|273
1739978700000|2025-02-19 15:25:00|612.8|612.2|612.6|612|613.1|612.5|612.4|611.8|190
1739979000000|2025-02-19 15:30:00|612.4|611.8|611.1|610.5|612.6|612|611.1|610.5|189
1739979300000|2025-02-19 15:35:00|610.9|610.3|610.6|610|610.9|610.3|609.6|609|346
1739979600000|2025-02-19 15:40:00|610.4|609.8|611.6|611|612.2|611.6|610.4|609.8|368
1739979900000|2025-02-19 15:45:00|611.5|610.9|610.6|610|611.5|610.9|610.6|610|218
1739980200000|2025-02-19 15:50:00|610.9|610.3|611.7|611.1|611.9|611.3|610.9|610.3|277
1739980500000|2025-02-19 15:55:00|611.6|611|611.7|611.1|611.9|611.3|611.4|610.8|258
1739980800000|2025-02-19 16:00:00|611.6|611|611.7|611.1|611.7|611.1|611.1|610.5|236
1739981100000|2025-02-19 16:05:00|611.6|611|611.2|610.6|611.7|611.1|610.9|610.3|504
1739981400000|2025-02-19 16:10:00|611.1|610.5|609.6|609|611.1|610.5|609.5|608.9|294
1739981700000|2025-02-19 16:15:00|609.5|608.9|609.6|609|609.9|609.3|609.1|608.5|818
1739982000000|2025-02-19 16:20:00|609.4|608.8|609.4|608.8|609.6|609|609.1|608.5|593
1739982300000|2025-02-19 16:25:00|609.6|609|610|609.4|610.1|609.5|609.4|608.8|163
1739982600000|2025-02-19 16:30:00|609.9|609.3|609.4|608.8|610.1|609.5|609.4|608.8|214
1739982900000|2025-02-19 16:35:00|609.6|609|609.6|609|609.9|609.3|609.4|608.8|398
1739983200000|2025-02-19 16:40:00|609.8|609.2|609.6|609|609.9|609.3|609.4|608.8|333
1739983500000|2025-02-19 16:45:00|609.4|608.8|607.6|607|609.4|608.8|607.6|607|358
1739983800000|2025-02-19 16:50:00|607.5|606.9|608.6|608|608.6|608|607.5|606.9|214
1739984100000|2025-02-19 16:55:00|608.4|607.8|607.7|607.1|608.4|607.8|607.2|606.6|604
1739984400000|2025-02-19 17:00:00|607.9|607.3|607.4|606.8|608.1|607.5|607.1|606.5|235
1739984700000|2025-02-19 17:05:00|607.1|606.5|605.9|605.3|607.4|606.8|605.6|605|1018
1739985000000|2025-02-19 17:10:00|606|605.4|605.4|604.8|606.1|605.5|605.2|604.6|629
1739985300000|2025-02-19 17:15:00|605.6|605|605.4|604.8|606.4|605.8|605.1|604.5|803
1739985600000|2025-02-19 17:20:00|605.6|605|605.1|604.5|605.9|605.3|605.1|604.5|533
1739985900000|2025-02-19 17:25:00|605|604.4|604.9|604.3|605.1|604.5|604.8|604.2|507
1739986200000|2025-02-19 17:30:00|605|604.4|605.1|604.5|605.1|604.5|604.6|604|472
1739986500000|2025-02-19 17:35:00|604.8|604.2|604.3|603.7|605|604.4|603.6|603|383
1739986800000|2025-02-19 17:40:00|604.5|603.9|604.3|603.7|604.6|604|604|603.4|278
1739987100000|2025-02-19 17:45:00|604.2|603.6|603.6|603|604.2|603.6|603.1|602.5|542
1739987400000|2025-02-19 17:50:00|603.5|602.9|603.6|603|603.8|603.2|603.2|602.6|232
1739987700000|2025-02-19 17:55:00|603.3|602.7|603.8|603.2|604.1|603.5|603.3|602.7|378
1739988000000|2025-02-19 18:00:00|603.6|603|604.6|604|604.8|604.2|603.6|603|281
1739988300000|2025-02-19 18:05:00|604.8|604.2|604.1|603.5|604.8|604.2|604.1|603.5|191
1739988600000|2025-02-19 18:10:00|604.3|603.7|603.8|603.2|604.3|603.7|603.3|602.7|203
1739988900000|2025-02-19 18:15:00|603.6|603|603.1|602.5|603.7|603.1|603.1|602.5|254
1739989200000|2025-02-19 18:20:00|603.2|602.6|603.3|602.7|603.3|602.7|603.1|602.5|370
1739989500000|2025-02-19 18:25:00|603.2|602.6|603.6|603|603.6|603|603.1|602.5|341
1739989800000|2025-02-19 18:30:00|603.3|602.7|603.6|603|603.6|603|603.1|602.5|256
1739990100000|2025-02-19 18:35:00|603.3|602.7|603.8|603.2|603.8|603.2|603.3|602.7|553
1739990400000|2025-02-19 18:40:00|603.6|603|603.3|602.7|603.6|603|603.1|602.5|267
1739990700000|2025-02-19 18:45:00|603.2|602.6|603.6|603|603.6|603|603.1|602.5|350
1739991000000|2025-02-19 18:50:00|603.8|603.2|603.3|602.7|603.8|603.2|603.3|602.7|277
1739991300000|2025-02-19 18:55:00|603.6|603|603.8|603.2|604.1|603.5|603.3|602.7|298
1739991600000|2025-02-19 19:00:00|603.9|603.3|604.6|604|604.6|604|603.8|603.2|315
1739991900000|2025-02-19 19:05:00|604.7|604.1|604.6|604|605.3|604.7|604.1|603.5|420
1739992200000|2025-02-19 19:10:00|604.5|603.9|606.1|605.5|606.1|605.5|604.3|603.7|3148
1739992500000|2025-02-19 19:15:00|606.4|605.8|606|605.4|607.1|606.5|605.9|605.3|754
1740013200000|2025-02-20 01:00:00|605.4|604.8|604.6|604|605.4|604.8|604|603.4|110
1740013500000|2025-02-20 01:05:00|604.4|603.8|605.8|605.2|605.8|605.2|604.4|603.8|23
1740013800000|2025-02-20 01:10:00|605.7|605.1|605.9|605.3|606.1|605.5|605.6|605|15
1740014100000|2025-02-20 01:15:00|605.8|605.2|605.4|604.8|605.8|605.2|605|604.4|17
1740014400000|2025-02-20 01:20:00|605.7|605.1|605.4|604.8|605.7|605.1|605.1|604.5|37
1740014700000|2025-02-20 01:25:00|605.3|604.7|605|604.4|605.5|604.8|605|604.4|3
1740015000000|2025-02-20 01:30:00|605.1|604.5|605.1|604.5|605.2|604.6|604.9|604.3|6
1740015300000|2025-02-20 01:35:00|605.3|604.7|605.1|604.5|605.4|604.8|605|604.4|30
1740015600000|2025-02-20 01:40:00|605.2|604.6|606|605.4|606.1|605.5|605.2|604.6|25
1740015900000|2025-02-20 01:45:00|606.1|605.5|606.2|605.6|606.3|605.7|606.1|605.5|1
1740016200000|2025-02-20 01:50:00|606.1|605.5|606.2|605.6|606.4|605.8|605.9|605.3|134
1740016500000|2025-02-20 01:55:00|606|605.4|606|605.4|606|605.4|605.7|605.1|9
1740016800000|2025-02-20 02:00:00|606.2|605.6|605.9|605.3|606.2|605.6|605.9|605.3|12
1740017100000|2025-02-20 02:05:00|606|605.4|605.9|605.3|606|605.4|605.8|605.2|14
1740017400000|2025-02-20 02:10:00|606.2|605.6|606.7|606.1|606.7|606.1|606.2|605.6|12
1740017700000|2025-02-20 02:15:00|606.9|606.3|607.4|606.8|607.5|606.9|606.9|606.3|8
1740018000000|2025-02-20 02:20:00|607.3|606.7|607.4|606.8|607.7|607.1|607.3|606.7|2
1740018300000|2025-02-20 02:25:00|607.3|606.7|607.4|606.8|607.5|606.9|607.2|606.6|3
1740018600000|2025-02-20 02:30:00|607.3|606.7|607.2|606.6|607.4|606.8|607.2|606.6|2
1740018900000|2025-02-20 02:35:00|607.4|606.8|607.4|606.8|607.7|607.1|607.4|606.8|2
1740019200000|2025-02-20 02:40:00|607.2|606.6|607.3|606.7|607.4|606.8|607.2|606.6|6
1740019500000|2025-02-20 02:45:00|607.2|606.6|607.5|606.9|607.7|607.1|607.2|606.6|18
1740019800000|2025-02-20 02:50:00|607.4|606.8|607.9|607.3|608.2|607.6|607.4|606.8|10
1740020100000|2025-02-20 02:55:00|608.2|607.6|608.2|607.6|608.4|607.8|608.2|607.6|14
1740020400000|2025-02-20 03:00:00|608.3|607.7|607.9|607.3|608.3|607.7|607.7|607.1|15
1740020700000|2025-02-20 03:05:00|608.2|607.6|608.1|607.5|608.3|607.7|607.9|607.3|2
1740021000000|2025-02-20 03:10:00|608.2|607.6|608.4|607.8|608.8|608.2|608|607.4|11
1740021300000|2025-02-20 03:15:00|608.2|607.6|607.9|607.3|608.2|607.6|607.7|607.1|6
1740021600000|2025-02-20 03:20:00|608.1|607.5|607.9|607.3|608.2|607.6|607.9|607.3|2
1740021900000|2025-02-20 03:25:00|607.8|607.2|608.2|607.6|608.2|607.6|607.8|607.2|9
1740022200000|2025-02-20 03:30:00|607.9|607.3|608.2|607.6|608.2|607.6|607.9|607.3|7
1740022500000|2025-02-20 03:35:00|608.4|607.8|607.8|607.2|608.4|607.8|607.8|607.2|8
1740022800000|2025-02-20 03:40:00|607.7|607.1|607.7|607.1|607.8|607.2|607.4|606.8|3
1740023100000|2025-02-20 03:45:00|607.6|607|607.4|606.8|607.8|607.2|607.4|606.8|0
1740023400000|2025-02-20 03:50:00|607.5|606.9|607.6|607|607.7|607.1|607.4|606.8|1
1740023700000|2025-02-20 03:55:00|607.4|606.8|607.3|606.7|607.4|606.8|607.2|606.6|0
1740024000000|2025-02-20 04:00:00|607.2|606.6|607.3|606.7|607.4|606.8|606.9|606.3|14
1740024300000|2025-02-20 04:05:00|607.4|606.8|607.4|606.8|607.4|606.8|607.3|606.7|0
1740024600000|2025-02-20 04:10:00|607.6|607|608.1|607.5|608.1|607.5|607.6|607|5
1740024900000|2025-02-20 04:15:00|608.2|607.6|608.1|607.5|608.2|607.6|608.1|607.5|3
1740025200000|2025-02-20 04:20:00|608.2|607.6|608.1|607.5|608.3|607.7|607.9|607.3|7
1740025500000|2025-02-20 04:25:00|607.9|607.3|608.2|607.6|608.2|607.6|607.9|607.3|0
1740025800000|2025-02-20 04:30:00|608.3|607.7|608.3|607.7|608.4|607.8|608.3|607.7|2
1740026100000|2025-02-20 04:35:00|608.2|607.6|607.7|607.1|608.2|607.6|607.7|607.1|5
1740026400000|2025-02-20 04:40:00|607.6|607|607.7|607.1|607.7|607.1|607.6|607|17
1740026700000|2025-02-20 04:45:00|607.4|606.8|607.4|606.8|607.6|607|607.4|606.8|3
1740027300000|2025-02-20 04:55:00|607.3|606.7|607.4|606.8|607.4|606.8|607.3|606.7|0
1740027600000|2025-02-20 05:00:00|607.3|606.7|607.2|606.6|607.3|606.7|607.2|606.6|0
1740027900000|2025-02-20 05:05:00|607.3|606.7|607.4|606.8|607.4|606.8|607.2|606.6|1
1740028200000|2025-02-20 05:10:00|607.3|606.7|607.2|606.6|607.4|606.8|607.2|606.6|1
1740028500000|2025-02-20 05:15:00|607.4|606.8|607.4|606.8|607.4|606.8|607.3|606.7|1
1740028800000|2025-02-20 05:20:00|607.3|606.7|607.7|607.1|607.7|607.1|607.3|606.7|3
1740029100000|2025-02-20 05:25:00|607.6|607|607.4|606.8|607.7|607.1|607.4|606.8|25
1740029400000|2025-02-20 05:30:00|607.6|607|607.8|607.2|607.9|607.3|607.6|607|5
1740029700000|2025-02-20 05:35:00|607.7|607.1|608.2|607.6|608.2|607.6|607.7|607.1|0
1740030000000|2025-02-20 05:40:00|608.1|607.5|608.4|607.8|608.4|607.8|607.9|607.3|2
1740030300000|2025-02-20 05:45:00|||||||||1
1740030600000|2025-02-20 05:50:00|608.6|608|608.2|607.6|608.6|608|608.2|607.6|2
1740031200000|2025-02-20 06:00:00|607.9|607.3|607.9|607.3|607.9|607.3|607.8|607.2|5
1740031500000|2025-02-20 06:05:00|607.8|607.2|607.7|607.1|607.9|607.3|607.7|607.1|0
1740031800000|2025-02-20 06:10:00|607.8|607.2|607.9|607.3|608|607.4|607.8|607.2|0
1740032100000|2025-02-20 06:15:00|608.1|607.5|608.2|607.6|608.2|607.6|607.9|607.3|12
1740032400000|2025-02-20 06:20:00|608.1|607.5|608.4|607.8|608.6|608|608.1|607.5|11
1740032700000|2025-02-20 06:25:00|608.3|607.7|608.8|608.2|608.8|608.2|608.3|607.7|0
1740033000000|2025-02-20 06:30:00|608.7|608.1|608.4|607.8|608.8|608.2|608.3|607.7|6
1740033300000|2025-02-20 06:35:00|608.3|607.7|607.9|607.3|608.4|607.8|607.9|607.3|2
1740033600000|2025-02-20 06:40:00|608.1|607.5|608.2|607.6|608.3|607.7|607.9|607.3|2
1740033900000|2025-02-20 06:45:00|608.1|607.5|608.4|607.8|608.6|608|607.9|607.3|3
1740034200000|2025-02-20 06:50:00|608.7|608.1|608.7|608.1|608.7|608.1|608.7|608.1|1
1740034500000|2025-02-20 06:55:00|608.6|608|608.4|607.8|608.7|608.1|608.4|607.8|3
1740034800000|2025-02-20 07:00:00|608.3|607.7|607.7|607.1|608.4|607.8|607.4|606.8|24
1740035100000|2025-02-20 07:05:00|607.8|607.2|608.1|607.5|608.1|607.5|607.8|607.2|0
1740035400000|2025-02-20 07:10:00|607.9|607.3|608|607.4|608.2|607.6|607.9|607.3|2
1740035700000|2025-02-20 07:15:00|607.9|607.3|608|607.4|608.1|607.5|607.8|607.2|23
1740036000000|2025-02-20 07:20:00|608.1|607.5|607.7|607.1|608.2|607.6|607.7|607.1|40
1740036300000|2025-02-20 07:25:00|607.8|607.2|608.2|607.6|608.2|607.6|607.6|607|1
1740036600000|2025-02-20 07:30:00|608.1|607.5|607.8|607.2|608.2|607.6|607.8|607.2|19
1740036900000|2025-02-20 07:35:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|1
1740037200000|2025-02-20 07:40:00|607.5|606.9|607.5|606.9|607.5|606.9|607.1|606.5|26
1740037500000|2025-02-20 07:45:00|||||||||1
1740037800000|2025-02-20 07:50:00|607.7|607.1|607.5|606.9|608|607.4|607.5|606.9|4
1740038100000|2025-02-20 07:55:00|607.6|607|606.8|606.2|607.7|607.1|606.8|606.2|2
1740038400000|2025-02-20 08:00:00|606.9|606.3|607.5|606.9|607.5|606.9|606.8|606.2|7
1740038700000|2025-02-20 08:05:00|607.6|607|607.5|606.9|607.6|607|607.5|606.9|1
1740039000000|2025-02-20 08:10:00|607.3|606.7|608.2|607.6|608.2|607.6|607.3|606.7|4
1740039300000|2025-02-20 08:15:00|608.1|607.5|608.5|607.9|608.8|608.2|608|607.4|49
1740039600000|2025-02-20 08:20:00|608.7|608.1|608.5|607.9|608.7|608.1|608.5|607.9|15
1740039900000|2025-02-20 08:25:00|608.2|607.6|608.3|607.7|608.5|607.9|608.2|607.6|79
1740040200000|2025-02-20 08:30:00|608.2|607.6|608|607.4|608.2|607.6|608|607.4|30
1740040500000|2025-02-20 08:35:00|607.7|607.1|608|607.4|608.2|607.6|607.7|607.1|18
1740040800000|2025-02-20 08:40:00|607.7|607.1|606.8|606.2|607.9|607.3|606.7|606.1|37
1740041100000|2025-02-20 08:45:00|606.9|606.3|607.4|606.8|607.6|607|606.9|606.3|28
1740041400000|2025-02-20 08:50:00|607.3|606.7|607.2|606.6|607.3|606.7|607|606.4|14
1740041700000|2025-02-20 08:55:00|607|606.4|606.6|606|607.1|606.5|606.6|606|15
1740042000000|2025-02-20 09:00:00|606.5|605.9|606|605.4|606.5|605.9|606|605.4|30
1740042300000|2025-02-20 09:05:00|605.8|605.2|605.8|605.2|606|605.4|605.7|605.1|14
1740042600000|2025-02-20 09:10:00|606|605.4|606|605.4|606|605.4|606|605.4|19
1740042900000|2025-02-20 09:15:00|606.2|605.6|606.2|605.6|606.2|605.6|605.7|605.1|16
1740043200000|2025-02-20 09:20:00|606.4|605.8|606.7|606.1|607|606.4|606.4|605.8|22
1740043500000|2025-02-20 09:25:00|606.6|606|606.5|605.9|606.7|606.1|606.5|605.9|9
1740043800000|2025-02-20 09:30:00|606.7|606.1|606.5|605.9|606.7|606.1|606.5|605.9|40
1740044100000|2025-02-20 09:35:00|606.6|606|606.5|605.9|606.7|606.1|606.3|605.7|102
1740044400000|2025-02-20 09:40:00|606.3|605.7|606.3|605.7|606.5|605.9|606|605.4|125
1740044700000|2025-02-20 09:45:00|606.2|605.6|606.7|606.1|606.7|606.1|606.2|605.6|6
1740045000000|2025-02-20 09:50:00|606.8|606.2|608.2|607.6|608.5|607.9|606.8|606.2|57
1740045300000|2025-02-20 09:55:00|608.1|607.5|607.8|607.2|608.2|607.6|607.7|607.1|50
1740045600000|2025-02-20 10:00:00|607.7|607.1|608.2|607.6|608.2|607.6|607.5|606.9|31
1740045900000|2025-02-20 10:05:00|608.1|607.5|608.1|607.5|608.5|607.9|608|607.4|10
1740046200000|2025-02-20 10:10:00|608|607.4|607.3|606.7|608|607.4|607.2|606.6|11
1740046500000|2025-02-20 10:15:00|607.5|606.9|607.7|607.1|607.8|607.2|607.5|606.9|27
1740046800000|2025-02-20 10:20:00|608|607.4|608.1|607.5|608.1|607.5|607.7|607.1|29
1740047100000|2025-02-20 10:25:00|608|607.4|608.5|607.9|608.5|607.9|608|607.4|2
1740047400000|2025-02-20 10:30:00|608.6|608|608.5|607.9|608.7|608.1|608.2|607.6|0
1740047700000|2025-02-20 10:35:00|608.7|608.1|608.7|608.1|608.8|608.2|608.6|608|13
1740048000000|2025-02-20 10:40:00|608.5|607.9|608.2|607.6|608.5|607.9|608.2|607.6|26
1740048300000|2025-02-20 10:45:00|608.5|607.9|608.2|607.6|608.5|607.9|608.2|607.6|2
1740048600000|2025-02-20 10:50:00|608.5|607.9|608.5|607.9|608.5|607.9|608.2|607.6|1
1740048900000|2025-02-20 10:55:00|608.2|607.6|608.2|607.6|608.2|607.6|608|607.4|27
1740049200000|2025-02-20 11:00:00|608.1|607.5|608.2|607.6|608.2|607.6|608|607.4|18
1740049500000|2025-02-20 11:05:00|608.1|607.5|607.8|607.2|608.2|607.6|607.7|607.1|47
1740049800000|2025-02-20 11:10:00|607.7|607.1|607.6|607|607.7|607.1|607.5|606.9|2
1740050100000|2025-02-20 11:15:00|607.7|607.1|607.7|607.1|607.7|607.1|607.5|606.9|4
1740050400000|2025-02-20 11:20:00|607.6|607|607.5|606.9|607.6|607|607.5|606.9|3
1740050700000|2025-02-20 11:25:00|||||||||1
1740051000000|2025-02-20 11:30:00|607.2|606.6|607.7|607.1|607.8|607.2|607.2|606.6|1
1740051300000|2025-02-20 11:35:00|608|607.4|608.7|608.1|608.7|608.1|608|607.4|14
1740051600000|2025-02-20 11:40:00|608.6|608|608.6|608|608.6|608|608.6|608|8
1740051900000|2025-02-20 11:45:00|608.7|608.1|608|607.4|608.7|608.1|608|607.4|208
1740052200000|2025-02-20 11:50:00|607.7|607.1|608|607.4|608|607.4|607.7|607.1|10
1740052500000|2025-02-20 11:55:00|608.2|607.6|608.5|607.9|608.5|607.9|608.2|607.6|4
1740052800000|2025-02-20 12:00:00|608.4|607.8|608.6|608|608.7|608.1|608.2|607.6|7
1740053100000|2025-02-20 12:05:00|608.7|608.1|608.5|607.9|608.7|608.1|608.5|607.9|3
1740053400000|2025-02-20 12:10:00|608.7|608.1|608.5|607.9|608.7|608.1|608.5|607.9|1
1740053700000|2025-02-20 12:15:00|608.2|607.6|608.5|607.9|608.7|608.1|608.2|607.6|161
1740054000000|2025-02-20 12:20:00|608.2|607.6|608.7|608.1|608.7|608.1|608.1|607.5|13
1740054300000|2025-02-20 12:25:00|609|608.4|609|608.4|609|608.4|608.5|607.9|24
1740054600000|2025-02-20 12:30:00|608.7|608.1|608.5|607.9|608.7|608.1|608.2|607.6|15
1740054900000|2025-02-20 12:35:00|608.6|608|608.7|608.1|608.7|608.1|608.1|607.5|50
1740055200000|2025-02-20 12:40:00|608.6|608|609|608.4|609.5|608.9|608.6|608|53
1740055500000|2025-02-20 12:45:00|609.1|608.5|608.7|608.1|609.1|608.5|608.5|607.9|50
1740055800000|2025-02-20 12:50:00|608.5|607.9|607.5|606.9|608.5|607.9|607.2|606.6|28
1740056100000|2025-02-20 12:55:00|607.4|606.8|606.2|605.6|607.4|606.8|605.7|605.1|93
1740056400000|2025-02-20 13:00:00|606.5|605.9|606|605.4|606.5|605.9|606|605.4|57
1740056700000|2025-02-20 13:05:00|605.7|605.1|606.2|605.6|606.5|605.9|605.7|605.1|23
1740057000000|2025-02-20 13:10:00|606|605.4|606.2|605.6|606.5|605.9|606|605.4|34
1740057300000|2025-02-20 13:15:00|606|605.4|607|606.4|607.2|606.6|605.7|605.1|216
1740057600000|2025-02-20 13:20:00|607.1|606.5|606.7|606.1|607.2|606.6|606.7|606.1|255
1740057900000|2025-02-20 13:25:00|606.5|605.9|606.2|605.6|606.6|606|606.2|605.6|33
1740058200000|2025-02-20 13:30:00|606.5|605.9|606.7|606.1|607|606.4|606.4|605.8|45
1740058500000|2025-02-20 13:35:00|606.5|605.9|607.1|606.5|607.2|606.6|606|605.4|52
1740058800000|2025-02-20 13:40:00|607.2|606.6|607.3|606.7|607.7|607.1|607.1|606.5|129
1740061800000|2025-02-20 14:30:00|607|606.4|603.2|602.6|608.7|608.1|603.1|602.5|663
1740062100000|2025-02-20 14:35:00|603.1|602.5|602.5|601.9|604.2|603.6|602.5|601.9|348
1740062400000|2025-02-20 14:40:00|602.7|602.1|601.9|601.3|603|602.4|601.2|600.6|309
1740062700000|2025-02-20 14:45:00|602|601.4|602.7|602.1|603.7|603.1|601.9|601.3|317
1740063000000|2025-02-20 14:50:00|602.5|601.9|603.2|602.6|603.5|602.9|602.5|601.9|633
1740063300000|2025-02-20 14:55:00|603|602.4|602.7|602.1|603.9|603.3|602.7|602.1|450
1740063600000|2025-02-20 15:00:00|603|602.4|602.7|602.1|603.2|602.6|602.2|601.6|224
1740063900000|2025-02-20 15:05:00|603|602.4|604.6|604|605.4|604.8|602.5|601.9|254
1740064200000|2025-02-20 15:10:00|604.5|603.9|605.5|604.9|605.7|605.1|604.2|603.6|380
1740064500000|2025-02-20 15:15:00|605.4|604.8|604.4|603.8|605.7|605.1|604.2|603.6|523
1740064800000|2025-02-20 15:20:00|604.5|603.9|604.2|603.6|604.5|603.9|603.7|603.1|145
1740065100000|2025-02-20 15:25:00|604.4|603.8|604.5|603.9|605|604.4|604.2|603.6|82
1740065400000|2025-02-20 15:30:00|604.2|603.6|602.8|602.2|604.2|603.6|602.7|602.1|551
1740065700000|2025-02-20 15:35:00|603|602.4|603|602.4|603.7|603.1|603|602.4|189
1740066000000|2025-02-20 15:40:00|603.2|602.6|602.7|602.1|603.5|602.9|602.7|602.1|133
1740066300000|2025-02-20 15:45:00|603|602.4|603|602.4|603.6|603|602.7|602.1|142
1740066600000|2025-02-20 15:50:00|603.2|602.6|603|602.4|603.9|603.3|602.7|602.1|752
1740066900000|2025-02-20 15:55:00|602.7|602.1|602.5|601.9|602.7|602.1|602.2|601.6|67
1740067200000|2025-02-20 16:00:00|602.4|601.8|601.2|600.6|602.5|601.9|600.7|600.1|527
1740067500000|2025-02-20 16:05:00|601.5|600.9|602.7|602.1|602.7|602.1|601.5|600.9|211
1740067800000|2025-02-20 16:10:00|603|602.4|601.7|601.1|603|602.4|601.7|601.1|67
1740068100000|2025-02-20 16:15:00|601.5|600.9|602|601.4|602|601.4|601|600.4|142
1740068400000|2025-02-20 16:20:00|602.2|601.6|603.2|602.6|603.5|602.9|602|601.4|55
1740068700000|2025-02-20 16:25:00|603.3|602.7|603.2|602.6|603.5|602.9|603|602.4|93
1740069000000|2025-02-20 16:30:00|603|602.4|603.2|602.6|603.7|603.1|603|602.4|62
1740069300000|2025-02-20 16:35:00|603.5|602.9|604|603.4|604.5|603.9|603.5|602.9|142
1740069600000|2025-02-20 16:40:00|603.7|603.1|602.7|602.1|603.7|603.1|602.7|602.1|124
1740069900000|2025-02-20 16:45:00|602.5|601.9|603|602.4|603|602.4|602.2|601.6|115
1740070200000|2025-02-20 16:50:00|603.2|602.6|601.7|601.1|603.2|602.6|601.7|601.1|87
1740070500000|2025-02-20 16:55:00|601.5|600.9|601|600.4|601.7|601.1|600.7|600.1|146
1740070800000|2025-02-20 17:00:00|600.9|600.3|601.5|600.9|601.7|601.1|600.9|600.3|205
1740071100000|2025-02-20 17:05:00|601.6|601|600.7|600.1|601.6|601|600.2|599.6|169
1740071400000|2025-02-20 17:10:00|600.6|600|600.7|600.1|600.8|600.2|600.2|599.6|50
1740071700000|2025-02-20 17:15:00|600.5|599.9|599.2|598.6|600.7|600.1|599.2|598.6|135
1740072000000|2025-02-20 17:20:00|599|598.4|598.5|597.9|599|598.4|598.1|597.5|495
1740072300000|2025-02-20 17:25:00|598.7|598.1|598.2|597.6|599.2|598.6|598.2|597.6|239
1740072600000|2025-02-20 17:30:00|598.4|597.8|598.7|598.1|598.7|598.1|598|597.4|115
1740072900000|2025-02-20 17:35:00|598.5|597.9|599.5|598.9|599.5|598.9|598.5|597.9|194
1740073200000|2025-02-20 17:40:00|599.4|598.8|599.2|598.6|599.7|599.1|599|598.4|257
1740073500000|2025-02-20 17:45:00|599.3|598.7|599.8|599.2|600|599.4|599|598.4|66
1740073800000|2025-02-20 17:50:00|600|599.4|599.8|599.2|600|599.4|599.5|598.9|61
1740074100000|2025-02-20 17:55:00|600|599.4|599.5|598.9|600|599.4|599.5|598.9|90
1740074400000|2025-02-20 18:00:00|599.3|598.7|600|599.4|600.4|599.8|599|598.4|182
1740074700000|2025-02-20 18:05:00|599.8|599.2|599.8|599.2|600|599.4|599.5|598.9|86
1740075000000|2025-02-20 18:10:00|599.5|598.9|599.3|598.7|599.5|598.9|599.2|598.6|81
1740075300000|2025-02-20 18:15:00|599|598.4|598.8|598.2|599.3|598.7|598.8|598.2|90
1740075600000|2025-02-20 18:20:00|598.9|598.3|599.2|598.6|599.2|598.6|598.8|598.2|70
1740075900000|2025-02-20 18:25:00|599.3|598.7|598.7|598.1|599.3|598.7|598.7|598.1|348
1740076200000|2025-02-20 18:30:00|598.8|598.2|599|598.4|599.5|598.9|598.7|598.1|198
1740076500000|2025-02-20 18:35:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|60
1740076800000|2025-02-20 18:40:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|111
1740077100000|2025-02-20 18:45:00|599.7|599.1|600|599.4|600|599.4|599.7|599.1|96
1740077400000|2025-02-20 18:50:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|207
1740077700000|2025-02-20 18:55:00|599.6|599|600.2|599.6|600.5|599.9|599.6|599|258
1740078000000|2025-02-20 19:00:00|600.1|599.5|600.7|600.1|600.7|600.1|600|599.4|149
1740078300000|2025-02-20 19:05:00|600.5|599.9|600.5|599.9|600.7|600.1|600|599.4|189
1740078600000|2025-02-20 19:10:00|600.6|600|600|599.4|600.6|600|599.5|598.9|1278
1740078900000|2025-02-20 19:15:00|600.2|599.6|599.6|599|600.2|599.6|599.5|598.9|686
1740099600000|2025-02-21 01:00:00|599.8|599.2|600.5|599.9|600.5|599.9|599.5|598.9|77
1740099900000|2025-02-21 01:05:00|600.3|599.7|599.8|599.2|600.5|599.9|599.8|599.2|62
1740100200000|2025-02-21 01:10:00|599.9|599.3|600.2|599.6|600.2|599.6|599.8|599.2|18
1740100500000|2025-02-21 01:15:00|600|599.4|600.5|599.9|600.5|599.9|600|599.4|7
1740100800000|2025-02-21 01:20:00|600.8|600.2|601|600.4|601.3|600.7|600.8|600.2|19
1740101100000|2025-02-21 01:25:00|601.3|600.7|601|600.4|601.3|600.7|600.9|600.3|12
1740101400000|2025-02-21 01:30:00|600.9|600.3|600.4|599.8|600.9|600.3|600.3|599.7|20
1740101700000|2025-02-21 01:35:00|600.5|599.9|600.1|599.5|600.5|599.9|600|599.4|10
1740102000000|2025-02-21 01:40:00|600|599.4|600|599.4|600.1|599.5|599.8|599.2|3
1740102300000|2025-02-21 01:45:00|600.2|599.6|600.1|599.5|600.3|599.7|600|599.4|19
1740102600000|2025-02-21 01:50:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|1
1740102900000|2025-02-21 01:55:00|600.3|599.7|600.3|599.7|600.3|599.7|600.1|599.5|6
1740103200000|2025-02-21 02:00:00|600.1|599.5|600.2|599.6|600.2|599.6|600.1|599.5|3
1740103500000|2025-02-21 02:05:00|600.4|599.8|600.8|600.2|600.8|600.2|600.3|599.7|5
1740103800000|2025-02-21 02:10:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|14
1740104100000|2025-02-21 02:15:00|600.9|600.3|601.1|600.5|601.3|600.7|600.8|600.2|64
1740104400000|2025-02-21 02:20:00|601.3|600.7|602.1|601.5|602.1|601.5|601.3|600.7|87
1740104700000|2025-02-21 02:25:00|602|601.4|601.7|601.1|602|601.4|601.6|601|14
1740105000000|2025-02-21 02:30:00|601.6|601|601.3|600.7|601.6|601|601.3|600.7|2
1740105300000|2025-02-21 02:35:00|601.4|600.8|601.3|600.7|601.4|600.8|601.3|600.7|1
1740105600000|2025-02-21 02:40:00|601.2|600.6|601.1|600.5|601.2|600.6|601.1|600.5|9
1740105900000|2025-02-21 02:45:00|601.3|600.7|600.9|600.3|601.3|600.7|600.9|600.3|2
1740106200000|2025-02-21 02:50:00|600.8|600.2|601.1|600.5|601.2|600.6|600.8|600.2|1
1740106500000|2025-02-21 02:55:00|601.2|600.6|601.6|601|601.6|601|601.1|600.5|6
1740106800000|2025-02-21 03:00:00|601.9|601.3|601.6|601|602.1|601.5|601.6|601|20
1740107100000|2025-02-21 03:05:00|601.7|601.1|601.3|600.7|601.7|601.1|601.3|600.7|1
1740107400000|2025-02-21 03:10:00|||||||||2
1740107700000|2025-02-21 03:15:00|601.2|600.6|601.2|600.6|601.3|600.7|601.1|600.5|0
1740108000000|2025-02-21 03:20:00|601.1|600.5|601.4|600.8|601.4|600.8|601.1|600.5|5
1740108300000|2025-02-21 03:25:00|601.6|601|601.3|600.7|601.6|601|601.3|600.7|9
1740108600000|2025-02-21 03:30:00|||||||||1
1740108900000|2025-02-21 03:35:00|601.6|601|601.7|601.1|601.7|601.1|601.4|600.8|2
1740109200000|2025-02-21 03:40:00|601.8|601.2|602.1|601.5|602.1|601.5|601.8|601.2|9
1740109500000|2025-02-21 03:45:00|602.2|601.6|602.1|601.5|602.3|601.7|602.1|601.5|2
1740109800000|2025-02-21 03:50:00|601.8|601.2|601.8|601.2|601.8|601.2|601.8|601.2|5
1740110100000|2025-02-21 03:55:00|601.6|601|601.6|601|601.6|601|601.4|600.8|3
1740110700000|2025-02-21 04:05:00|601.8|601.2|602.1|601.5|602.1|601.5|601.8|601.2|22
1740111000000|2025-02-21 04:10:00|601.8|601.2|602.1|601.5|602.1|601.5|601.8|601.2|40
1740111300000|2025-02-21 04:15:00|601.9|601.3|601.8|601.2|601.9|601.3|601.8|601.2|2
1740111600000|2025-02-21 04:20:00|||||||||6
1740112200000|2025-02-21 04:30:00|||||||||2
1740112500000|2025-02-21 04:35:00|602.1|601.5|602.1|601.5|602.1|601.5|601.9|601.3|1
1740112800000|2025-02-21 04:40:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|0
1740113100000|2025-02-21 04:45:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|3
1740113400000|2025-02-21 04:50:00|||||||||9
1740113700000|2025-02-21 04:55:00|601.8|601.2|601.9|601.3|601.9|601.3|601.8|601.2|0
1740114000000|2025-02-21 05:00:00|601.8|601.2|601.8|601.2|602.2|601.6|601.8|601.2|16
1740114300000|2025-02-21 05:05:00|602.1|601.5|601.8|601.2|602.1|601.5|601.8|601.2|0
1740114600000|2025-02-21 05:10:00|602|601.4|601.9|601.3|602.1|601.5|601.8|601.2|4
1740114900000|2025-02-21 05:15:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|0
1740115500000|2025-02-21 05:25:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|10
1740115800000|2025-02-21 05:30:00|602.1|601.5|602.1|601.5|602.1|601.5|601.8|601.2|16
1740116100000|2025-02-21 05:35:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|0
1740116400000|2025-02-21 05:40:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|2
1740116700000|2025-02-21 05:45:00|602.2|601.6|601.8|601.2|602.3|601.7|601.8|601.2|1
1740117000000|2025-02-21 05:50:00|601.6|601|601.8|601.2|601.8|601.2|601.6|601|0
1740117300000|2025-02-21 05:55:00|602|601.4|601.6|601|602|601.4|601.6|601|3
1740117600000|2025-02-21 06:00:00|601.5|600.9|601.3|600.7|601.6|601|601.3|600.7|2
1740118200000|2025-02-21 06:10:00|601.5|600.9|601.7|601.1|601.7|601.1|601.3|600.7|1
1740118500000|2025-02-21 06:15:00|601.8|601.2|601.3|600.7|601.8|601.2|601.3|600.7|1
1740118800000|2025-02-21 06:20:00|601.5|600.9|601.2|600.6|601.5|600.9|601.1|600.5|3
1740119100000|2025-02-21 06:25:00|601.3|600.7|601.1|600.5|601.3|600.7|601.1|600.5|0
1740119400000|2025-02-21 06:30:00|601.2|600.6|601.2|600.6|601.3|600.7|601.2|600.6|4
1740119700000|2025-02-21 06:35:00|601.3|600.7|600.8|600.2|601.3|600.7|600.8|600.2|9
1740120000000|2025-02-21 06:40:00|601|600.4|600.6|600|601.1|600.5|600.6|600|2
1740120300000|2025-02-21 06:45:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|0
1740120600000|2025-02-21 06:50:00|601|600.4|601.3|600.7|601.3|600.7|601|600.4|0
1740120900000|2025-02-21 06:55:00|601.1|600.5|601.1|600.5|601.1|600.5|601|600.4|7
1740121200000|2025-02-21 07:00:00|601.2|600.6|601.2|600.6|601.2|600.6|601.1|600.5|0
1740121500000|2025-02-21 07:05:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|0
1740121800000|2025-02-21 07:10:00|601.5|600.9|601.3|600.7|601.6|601|601.3|600.7|1
1740122100000|2025-02-21 07:15:00|601.5|600.9|601.5|600.9|601.5|600.9|601.5|600.9|0
1740122400000|2025-02-21 07:20:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|4
1740122700000|2025-02-21 07:25:00|601.5|600.9|602.1|601.5|602.1|601.5|601.5|600.9|3
1740123000000|2025-02-21 07:30:00|602.3|601.7|602.8|602.2|603|602.4|602.3|601.7|39
1740123300000|2025-02-21 07:35:00|603|602.4|603.1|602.5|603.1|602.5|603|602.4|2
1740123600000|2025-02-21 07:40:00|602.8|602.2|602.8|602.2|602.8|602.2|602.6|602|1
1740123900000|2025-02-21 07:45:00|602.7|602.1|602.3|601.7|602.7|602.1|602.3|601.7|1
1740124200000|2025-02-21 07:50:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|3
1740124500000|2025-02-21 07:55:00|602|601.4|602.1|601.5|602.6|602|601.8|601.2|18
1740124800000|2025-02-21 08:00:00|602|601.4|602.6|602|602.6|602|601.8|601.2|3
1740125100000|2025-02-21 08:05:00|602.5|601.9|602.3|601.7|602.6|602|602.1|601.5|5
1740125400000|2025-02-21 08:10:00|602.2|601.6|601.6|601|602.2|601.6|601.6|601|7
1740125700000|2025-02-21 08:15:00|601.5|600.9|600.8|600.2|601.5|600.9|600.8|600.2|7
1740126000000|2025-02-21 08:20:00|600.6|600|600.6|600|600.7|600.1|600.6|600|7
1740126300000|2025-02-21 08:25:00|600.5|599.9|600.8|600.2|601.1|600.5|600.3|599.7|3
1740126600000|2025-02-21 08:30:00|601.1|600.5|601.3|600.7|601.3|600.7|600.8|600.2|10
1740126900000|2025-02-21 08:35:00|601.1|600.5|601|600.4|601.3|600.7|600.8|600.2|21
1740127200000|2025-02-21 08:40:00|600.8|600.2|601.1|600.5|601.1|600.5|600.8|600.2|4
1740127500000|2025-02-21 08:45:00|601.2|600.6|601.3|600.7|601.6|601|601.1|600.5|5
1740127800000|2025-02-21 08:50:00|601.1|600.5|601.1|600.5|601.6|601|601.1|600.5|3
1740128100000|2025-02-21 08:55:00|||||||||4
1740128400000|2025-02-21 09:00:00|601.2|600.6|601.3|600.7|601.3|600.7|601.1|600.5|10
1740128700000|2025-02-21 09:05:00|601.6|601|601.6|601|601.8|601.2|601.6|601|14
1740129000000|2025-02-21 09:10:00|601.5|600.9|602.1|601.5|602.1|601.5|601.3|600.7|14
1740129300000|2025-02-21 09:15:00|602.2|601.6|601.2|600.6|602.5|601.9|601.2|600.6|62
1740129600000|2025-02-21 09:20:00|601.3|600.7|601.5|600.9|601.6|601|601.1|600.5|25
1740129900000|2025-02-21 09:25:00|601.3|600.7|602|601.4|602|601.4|601.3|600.7|4
1740130200000|2025-02-21 09:30:00|601.8|601.2|602.3|601.7|602.6|602|601.8|601.2|1
1740130500000|2025-02-21 09:35:00|602.1|601.5|601.8|601.2|602.3|601.7|601.7|601.1|8
1740130800000|2025-02-21 09:40:00|601.7|601.1|601.8|601.2|601.8|601.2|601.7|601.1|2
1740131100000|2025-02-21 09:45:00|601.6|601|601.6|601|601.8|601.2|601.3|600.7|22
1740131400000|2025-02-21 09:50:00|601.3|600.7|601.6|601|601.6|601|601.3|600.7|5
1740131700000|2025-02-21 09:55:00|601.7|601.1|601.1|600.5|601.7|601.1|601.1|600.5|7
1740132000000|2025-02-21 10:00:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|1
1740132300000|2025-02-21 10:05:00|601.2|600.6|601.4|600.8|601.4|600.8|601.1|600.5|6
1740132600000|2025-02-21 10:10:00|601.6|601|602|601.4|602.1|601.5|601.4|600.8|8
1740132900000|2025-02-21 10:15:00|602.1|601.5|601.7|601.1|602.1|601.5|601.6|601|1
1740133200000|2025-02-21 10:20:00|601.6|601|601.9|601.3|602.1|601.5|601.6|601|3
1740133500000|2025-02-21 10:25:00|602|601.4|602.1|601.5|602.3|601.7|602|601.4|5
1740133800000|2025-02-21 10:30:00|601.9|601.3|601.4|600.8|601.9|601.3|601.4|600.8|16
1740134100000|2025-02-21 10:35:00|601.5|600.9|601.9|601.3|602.1|601.5|601.5|600.9|58
1740134400000|2025-02-21 10:40:00|602|601.4|602.6|602|602.6|602|601.7|601.1|4
1740134700000|2025-02-21 10:45:00|602.4|601.8|602.6|602|603|602.4|602.3|601.7|4
1740135000000|2025-02-21 10:50:00|602.7|602.1|602.9|602.3|602.9|602.3|602.7|602.1|0
1740135300000|2025-02-21 10:55:00|603|602.4|603.2|602.6|603.6|603|602.9|602.3|163
1740135600000|2025-02-21 11:00:00|603.3|602.7|603.6|603|603.7|603.1|603.2|602.6|27
1740135900000|2025-02-21 11:05:00|603.8|603.2|604.1|603.5|604.1|603.5|603.5|602.9|42
1740136200000|2025-02-21 11:10:00|604.3|603.7|604.1|603.5|604.6|604|604|603.4|67
1740136500000|2025-02-21 11:15:00|604.2|603.6|604.4|603.8|604.5|603.9|604.1|603.5|11
1740136800000|2025-02-21 11:20:00|604.5|603.9|605.3|604.7|605.4|604.8|604.4|603.8|73
1740137100000|2025-02-21 11:25:00|605.2|604.6|604.9|604.3|605.2|604.6|604.9|604.3|23
1740137400000|2025-02-21 11:30:00|604.7|604.1|604.7|604.1|604.9|604.3|604.6|604|11
1740137700000|2025-02-21 11:35:00|604.6|604|604.6|604|604.9|604.3|604.4|603.8|14
1740138000000|2025-02-21 11:40:00|604.5|603.9|605.9|605.3|605.9|605.3|604.4|603.8|220
1740138300000|2025-02-21 11:45:00|605.7|605.1|606.2|605.6|606.4|605.8|605.6|605|49
1740138600000|2025-02-21 11:50:00|606.4|605.8|605.1|604.5|606.4|605.8|605.1|604.5|16
1740138900000|2025-02-21 11:55:00|605|604.4|605.1|604.5|605.5|604.9|604.9|604.3|16
1740139200000|2025-02-21 12:00:00|605.4|604.8|605.6|605|605.6|605|605.1|604.5|13
1740139500000|2025-02-21 12:05:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|7
1740139800000|2025-02-21 12:10:00|605.6|605|605|604.4|605.6|605|604.9|604.3|9
1740140100000|2025-02-21 12:15:00|605.1|604.5|604.9|604.3|605.1|604.5|604.9|604.3|19
1740140400000|2025-02-21 12:20:00|605|604.4|604.4|603.8|605.1|604.5|604.4|603.8|30
1740140700000|2025-02-21 12:25:00|604.6|604|604.4|603.8|604.6|604|604.1|603.5|12
1740141000000|2025-02-21 12:30:00|604.5|603.9|605.1|604.5|605.1|604.5|604.5|603.9|108
1740141300000|2025-02-21 12:35:00|605|604.4|605.4|604.8|605.6|605|605|604.4|34
1740141600000|2025-02-21 12:40:00|605.1|604.5|605.1|604.5|605.1|604.5|604.9|604.3|20
1740141900000|2025-02-21 12:45:00|604.9|604.3|604.9|604.3|604.9|604.3|604.9|604.3|11
1740142200000|2025-02-21 12:50:00|605.1|604.5|605|604.4|605.4|604.8|604.9|604.3|6
1740142500000|2025-02-21 12:55:00|605.1|604.5|605.1|604.5|605.4|604.8|604.9|604.3|18
1740142800000|2025-02-21 13:00:00|604.9|604.3|605.9|605.3|606.4|605.8|604.9|604.3|47
1740143100000|2025-02-21 13:05:00|605.7|605.1|605.4|604.8|605.9|605.3|605.2|604.6|70
1740143400000|2025-02-21 13:10:00|605.2|604.6|605.4|604.8|605.4|604.8|605.1|604.5|11
1740143700000|2025-02-21 13:15:00|605.5|604.9|606.4|605.8|606.5|605.9|605.1|604.5|122
1740144000000|2025-02-21 13:20:00|606.2|605.6|605.6|605|606.4|605.8|605.4|604.8|14
1740144300000|2025-02-21 13:25:00|605.9|605.3|605.9|605.3|606.4|605.8|605.9|605.3|19
1740144600000|2025-02-21 13:30:00|605.7|605.1|607.5|606.9|607.6|607|605.7|605.1|83
1740144900000|2025-02-21 13:35:00|607.6|607|606.6|606|607.6|607|606.6|606|124
1740145200000|2025-02-21 13:40:00|606.9|606.3|606.1|605.5|606.9|606.3|605.9|605.3|84
1740148200000|2025-02-21 14:30:00|605.6|605|604.6|604|606.4|605.8|603.9|603.3|1185
1740148500000|2025-02-21 14:35:00|604.5|603.9|603.5|602.9|605|604.4|603.5|602.9|225
1740148800000|2025-02-21 14:40:00|603.6|603|602.4|601.8|603.6|603|602.1|601.5|307
1740149100000|2025-02-21 14:45:00|602.1|601.5|601.5|600.9|602.6|602|601.1|600.5|962
1740149400000|2025-02-21 14:50:00|601.6|601|600.9|600.3|601.6|601|600.6|600|819
1740149700000|2025-02-21 14:55:00|601.1|600.5|601.4|600.8|601.6|601|600.6|600|1069
1740150000000|2025-02-21 15:00:00|601.5|600.9|600.4|599.8|602.1|601.5|600.4|599.8|550
1740150300000|2025-02-21 15:05:00|600.6|600|601.6|601|601.6|601|600.1|599.5|301
1740150600000|2025-02-21 15:10:00|601.9|601.3|601.9|601.3|602.9|602.3|601.6|601|462
1740150900000|2025-02-21 15:15:00|602.1|601.5|601.6|601|602.1|601.5|600.9|600.3|335
1740151200000|2025-02-21 15:20:00|601.4|600.8|601.9|601.3|602.6|602|601.4|600.8|203
1740151500000|2025-02-21 15:25:00|602.1|601.5|602.9|602.3|603.4|602.8|602.1|601.5|216
1740151800000|2025-02-21 15:30:00|602.6|602|601.9|601.3|602.6|602|601.4|600.8|282
1740152100000|2025-02-21 15:35:00|602.1|601.5|602.3|601.7|602.6|602|601.9|601.3|150
1740152400000|2025-02-21 15:40:00|602.1|601.5|602.4|601.8|602.6|602|601.9|601.3|218
1740152700000|2025-02-21 15:45:00|602.5|601.9|603|602.4|603.1|602.5|602.1|601.5|284
1740153000000|2025-02-21 15:50:00|603.1|602.5|603|602.4|603.1|602.5|602.6|602|108
1740153300000|2025-02-21 15:55:00|603.1|602.5|602.9|602.3|603.4|602.8|602.6|602|135
1740153600000|2025-02-21 16:00:00|602.6|602|603.1|602.5|603.1|602.5|602.4|601.8|937
1740153900000|2025-02-21 16:05:00|603.4|602.8|603.4|602.8|603.6|603|603.1|602.5|122
1740154200000|2025-02-21 16:10:00|603.5|602.9|603.5|602.9|603.9|603.3|603.4|602.8|191
1740154500000|2025-02-21 16:15:00|603.4|602.8|603.6|603|603.7|603.1|603.2|602.6|101
1740154800000|2025-02-21 16:20:00|603.5|602.9|603.6|603|603.6|603|603.2|602.6|149
1740155100000|2025-02-21 16:25:00|603.5|602.9|604.4|603.8|604.4|603.8|603.5|602.9|89
1740155400000|2025-02-21 16:30:00|604.3|603.7|604.4|603.8|604.4|603.8|603.7|603.1|119
1740155700000|2025-02-21 16:35:00|604.5|603.9|604.4|603.8|604.7|604.1|604.4|603.8|125
1740156000000|2025-02-21 16:40:00|604.3|603.7|604.9|604.3|604.9|604.3|604.1|603.5|119
1740156300000|2025-02-21 16:45:00|604.8|604.2|604.9|604.3|604.9|604.3|604.3|603.7|247
1740156600000|2025-02-21 16:50:00|605.1|604.5|605.2|604.6|605.4|604.8|604.9|604.3|162
1740156900000|2025-02-21 16:55:00|605.1|604.5|605.3|604.7|605.3|604.7|604.7|604.1|126
1740157200000|2025-02-21 17:00:00|605.4|604.8|605.4|604.8|605.5|604.9|604.9|604.3|180
1740157500000|2025-02-21 17:05:00|605.1|604.5|605.2|604.6|605.4|604.8|605.1|604.5|216
1740157800000|2025-02-21 17:10:00|605.3|604.7|605.1|604.5|605.7|605.1|605.1|604.5|207
1740158100000|2025-02-21 17:15:00|604.9|604.3|603.9|603.3|604.9|604.3|603.9|603.3|208
1740158400000|2025-02-21 17:20:00|603.8|603.2|603.4|602.8|603.8|603.2|602.9|602.3|185
1740158700000|2025-02-21 17:25:00|603.2|602.6|603.7|603.1|603.7|603.1|603.2|602.6|125
1740159000000|2025-02-21 17:30:00|603.6|603|603.7|603.1|604.4|603.8|603.5|602.9|115
1740159300000|2025-02-21 17:35:00|603.5|602.9|603.7|603.1|603.7|603.1|603.4|602.8|62
1740159600000|2025-02-21 17:40:00|603.9|603.3|603.7|603.1|603.9|603.3|603.4|602.8|91
1740159900000|2025-02-21 17:45:00|603.9|603.3|603.4|602.8|603.9|603.3|603.4|602.8|192
1740160200000|2025-02-21 17:50:00|603.5|602.9|602.9|602.3|603.7|603.1|602.9|602.3|65
1740160500000|2025-02-21 17:55:00|602.7|602.1|603.7|603.1|603.7|603.1|602.7|602.1|86
1740160800000|2025-02-21 18:00:00|603.4|602.8|603.7|603.1|603.7|603.1|603.2|602.6|818
1740161100000|2025-02-21 18:05:00|603.5|602.9|604.9|604.3|604.9|604.3|603.5|602.9|210
1740161400000|2025-02-21 18:10:00|604.7|604.1|604.2|603.6|604.7|604.1|604.2|603.6|107
1740161700000|2025-02-21 18:15:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|83
1740162000000|2025-02-21 18:20:00|603.8|603.2|603.9|603.3|604.2|603.6|603.4|602.8|209
1740162300000|2025-02-21 18:25:00|604|603.4|604.4|603.8|604.4|603.8|603.9|603.3|154
1740162600000|2025-02-21 18:30:00|604.2|603.6|603.9|603.3|604.2|603.6|603.9|603.3|113
1740162900000|2025-02-21 18:35:00|604.2|603.6|604.4|603.8|604.4|603.8|604.2|603.6|156
1740163200000|2025-02-21 18:40:00|604.2|603.6|604.3|603.7|604.4|603.8|604.2|603.6|130
1740163500000|2025-02-21 18:45:00|604.4|603.8|604.2|603.6|604.7|604.1|603.9|603.3|62
1740163800000|2025-02-21 18:50:00|603.9|603.3|603.7|603.1|603.9|603.3|603.4|602.8|235
1740164100000|2025-02-21 18:55:00|603.4|602.8|603.2|602.6|603.5|602.9|602.9|602.3|217
1740164400000|2025-02-21 19:00:00|602.9|602.3|603.7|603.1|603.7|603.1|602.9|602.3|1177
1740164700000|2025-02-21 19:05:00|603.5|602.9|602.7|602.1|603.7|603.1|602.7|602.1|505
1740165000000|2025-02-21 19:10:00|602.9|602.3|603.9|603.3|603.9|603.3|602.7|602.1|2004
1740165300000|2025-02-21 19:15:00|604.2|603.6|604.2|603.6|604.4|603.8|603.7|603.1|1790
1740358800000|2025-02-24 01:00:00|603.3|602.7|603|602.4|603.8|603.2|601.3|600.7|405
1740359100000|2025-02-24 01:05:00|603.3|602.7|603.8|603.2|604|603.4|603|602.4|155
1740359400000|2025-02-24 01:10:00|603.7|603.1|603.3|602.7|603.8|603.2|603.2|602.6|59
1740359700000|2025-02-24 01:15:00|603|602.4|602.5|601.9|603|602.4|602.3|601.7|128
1740360000000|2025-02-24 01:20:00|602.8|602.2|603|602.4|603|602.4|602.7|602.1|25
1740360300000|2025-02-24 01:25:00|602.8|602.2|602.5|601.9|603|602.4|602.5|601.9|18
1740360600000|2025-02-24 01:30:00|602.7|602.1|603|602.4|603|602.4|602.5|601.9|27
1740360900000|2025-02-24 01:35:00|603.3|602.7|602.9|602.3|603.3|602.7|602.9|602.3|11
1740361200000|2025-02-24 01:40:00|603|602.4|602.5|601.9|603|602.4|602.5|601.9|215
1740361500000|2025-02-24 01:45:00|602.4|601.8|602.3|601.7|602.4|601.8|602.3|601.7|40
1740361800000|2025-02-24 01:50:00|602.5|601.9|601.8|601.2|602.5|601.9|601.8|601.2|72
1740362100000|2025-02-24 01:55:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|35
1740362400000|2025-02-24 02:00:00|601.5|600.9|601.5|600.9|601.5|600.9|601.5|600.9|23
1740362700000|2025-02-24 02:05:00|601.8|601.2|601.5|600.9|601.8|601.2|601.5|600.9|24
1740363000000|2025-02-24 02:10:00|601.7|601.1|601.8|601.2|601.8|601.2|601.5|600.9|9
1740363300000|2025-02-24 02:15:00|||||||||5
1740363600000|2025-02-24 02:20:00|601.5|600.9|601.3|600.7|601.5|600.9|601.3|600.7|22
1740363900000|2025-02-24 02:25:00|||||||||21
1740364200000|2025-02-24 02:30:00|||||||||11
1740364500000|2025-02-24 02:35:00|601.4|600.8|601.5|600.9|601.5|600.9|601.4|600.8|16
1740364800000|2025-02-24 02:40:00|601.7|601.1|601.8|601.2|602.3|601.7|601.7|601.1|69
1740365100000|2025-02-24 02:45:00|601.5|600.9|601.3|600.7|601.5|600.9|601.3|600.7|17
1740365400000|2025-02-24 02:50:00|||||||||24
1740365700000|2025-02-24 02:55:00|601.4|600.8|600.8|600.2|601.5|600.9|600.8|600.2|18
1740366000000|2025-02-24 03:00:00|600.7|600.1|600.5|599.9|600.8|600.2|600.5|599.9|54
1740366300000|2025-02-24 03:05:00|||||||||54
1740366600000|2025-02-24 03:10:00|600.7|600.1|599.8|599.2|600.7|600.1|599.8|599.2|287
1740366900000|2025-02-24 03:15:00|600|599.4|600|599.4|600|599.4|599.9|599.3|80
1740367200000|2025-02-24 03:20:00|599.8|599.2|599.8|599.2|599.8|599.2|599.5|598.9|50
1740367500000|2025-02-24 03:25:00|599.7|599.1|599.5|598.9|599.8|599.2|599.5|598.9|29
1740367800000|2025-02-24 03:30:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|24
1740368100000|2025-02-24 03:35:00|||||||||19
1740368400000|2025-02-24 03:40:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|31
1740368700000|2025-02-24 03:45:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|333
1740369000000|2025-02-24 03:50:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|3
1740369300000|2025-02-24 03:55:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|7
1740369600000|2025-02-24 04:00:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|8
1740369900000|2025-02-24 04:05:00|599.9|599.3|600.1|599.5|600.1|599.5|599.9|599.3|143
1740370200000|2025-02-24 04:10:00|600|599.4|599.6|599|600|599.4|599.6|599|9
1740370500000|2025-02-24 04:15:00|599.8|599.2|599.8|599.2|599.8|599.2|599.7|599.1|4
1740370800000|2025-02-24 04:20:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|4
1740371100000|2025-02-24 04:25:00|599.7|599.1|599.7|599.1|599.8|599.2|599.6|599|1
1740371400000|2025-02-24 04:30:00|599.8|599.2|599.8|599.2|599.8|599.2|599.8|599.2|0
1740371700000|2025-02-24 04:35:00|||||||||3
1740372300000|2025-02-24 04:45:00|||||||||2
1740372600000|2025-02-24 04:50:00|599.9|599.3|599.9|599.3|600.1|599.5|599.9|599.3|6
1740372900000|2025-02-24 04:55:00|600.1|599.5|600.1|599.5|600.1|599.5|599.8|599.2|1
1740373200000|2025-02-24 05:00:00|||||||||3
1740373500000|2025-02-24 05:05:00|||||||||8
1740373800000|2025-02-24 05:10:00|599.8|599.2|599.6|599|599.8|599.2|599.6|599|19
1740374100000|2025-02-24 05:15:00|599.3|598.7|599.3|598.7|599.4|598.8|599.3|598.7|45
1740374400000|2025-02-24 05:20:00|||||||||1
1740374700000|2025-02-24 05:25:00|599.2|598.6|598.8|598.2|599.2|598.6|598.8|598.2|27
1740375000000|2025-02-24 05:30:00|598.6|598|598.1|597.5|598.6|598|598.1|597.5|146
1740375300000|2025-02-24 05:35:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|23
1740375600000|2025-02-24 05:40:00|597.7|597.1|598.1|597.5|598.1|597.5|597.7|597.1|46
1740375900000|2025-02-24 05:45:00|597.9|597.3|598.6|598|598.6|598|597.9|597.3|24
1740376200000|2025-02-24 05:50:00|598.4|597.8|598.4|597.8|598.4|597.8|598.3|597.7|4
1740376500000|2025-02-24 05:55:00|598.3|597.7|598.3|597.7|598.3|597.7|598.3|597.7|3
1740376800000|2025-02-24 06:00:00|598.1|597.5|598.1|597.5|598.1|597.5|597.8|597.2|25
1740377100000|2025-02-24 06:05:00|597.9|597.3|598.1|597.5|598.1|597.5|597.8|597.2|15
1740377400000|2025-02-24 06:10:00|597.9|597.3|598.1|597.5|598.1|597.5|597.9|597.3|6
1740377700000|2025-02-24 06:15:00|597.9|597.3|597.9|597.3|598.1|597.5|597.9|597.3|4
1740378000000|2025-02-24 06:20:00|597.8|597.2|598.1|597.5|598.1|597.5|597.8|597.2|0
1740378300000|2025-02-24 06:25:00|598.2|597.6|598.1|597.5|598.2|597.6|598.1|597.5|44
1740378600000|2025-02-24 06:30:00|597.9|597.3|597.8|597.2|597.9|597.3|597.8|597.2|2
1740378900000|2025-02-24 06:35:00|597.9|597.3|597.9|597.3|597.9|597.3|597.9|597.3|11
1740379200000|2025-02-24 06:40:00|597.8|597.2|598.1|597.5|598.3|597.7|597.8|597.2|29
1740379500000|2025-02-24 06:45:00|598.3|597.7|598.3|597.7|598.3|597.7|598.2|597.6|22
1740379800000|2025-02-24 06:50:00|598.2|597.6|598.3|597.7|598.3|597.7|598.1|597.5|17
1740380100000|2025-02-24 06:55:00|598.2|597.6|598.3|597.7|598.6|598|598.1|597.5|17
1740380400000|2025-02-24 07:00:00|598.6|598|598.4|597.8|598.6|598|598.4|597.8|36
1740380700000|2025-02-24 07:05:00|598.6|598|598.6|598|598.6|598|598.6|598|4
1740381000000|2025-02-24 07:10:00|598.8|598.2|598.8|598.2|598.8|598.2|598.7|598.1|10
1740381300000|2025-02-24 07:15:00|598.7|598.1|598.3|597.7|598.7|598.1|598.3|597.7|47
1740381600000|2025-02-24 07:20:00|598.4|597.8|597.6|597|598.4|597.8|597.6|597|74
1740381900000|2025-02-24 07:25:00|597.3|596.7|597.4|596.8|597.6|597|597.1|596.5|160
1740382200000|2025-02-24 07:30:00|597.3|596.7|597.3|596.7|597.3|596.7|597.3|596.7|13
1740382500000|2025-02-24 07:35:00|597.1|596.5|597.1|596.5|597.3|596.7|597.1|596.5|21
1740382800000|2025-02-24 07:40:00|597.2|596.6|597.3|596.7|597.3|596.7|597.2|596.6|16
1740383100000|2025-02-24 07:45:00|597.2|596.6|597.6|597|597.6|597|597.1|596.5|13
1740383400000|2025-02-24 07:50:00|597.4|596.8|597.4|596.8|597.4|596.8|597.4|596.8|5
1740383700000|2025-02-24 07:55:00|597.6|597|597.4|596.8|597.6|597|597.4|596.8|3
1740384000000|2025-02-24 08:00:00|597.6|597|596.8|596.2|597.6|597|596.8|596.2|103
1740384300000|2025-02-24 08:05:00|597|596.4|596.8|596.2|597.1|596.5|596.8|596.2|29
1740384600000|2025-02-24 08:10:00|596.6|596|596.3|595.7|596.6|596|596.3|595.7|215
1740384900000|2025-02-24 08:15:00|596.6|596|596.6|596|596.8|596.2|596.6|596|101
1740385200000|2025-02-24 08:20:00|596.5|595.9|596.8|596.2|596.8|596.2|596.3|595.7|84
1740385500000|2025-02-24 08:25:00|596.6|596|596.5|595.9|596.8|596.2|596.5|595.9|31
1740385800000|2025-02-24 08:30:00|596.3|595.7|596.3|595.7|596.6|596|596.3|595.7|72
1740386100000|2025-02-24 08:35:00|596.6|596|596.3|595.7|596.6|596|596.3|595.7|35
1740386400000|2025-02-24 08:40:00|596.6|596|596.3|595.7|596.6|596|596.3|595.7|71
1740386700000|2025-02-24 08:45:00|596.5|595.9|596.3|595.7|596.6|596|596.3|595.7|80
1740387000000|2025-02-24 08:50:00|596.7|596.1|596.3|595.7|597.1|596.5|596.3|595.7|53
1740387300000|2025-02-24 08:55:00|596.7|596.1|596.6|596|596.8|596.2|596.6|596|137
1740387600000|2025-02-24 09:00:00|596.5|595.9|596.6|596|596.6|596|596.3|595.7|41
1740387900000|2025-02-24 09:05:00|596.7|596.1|596.7|596.1|596.8|596.2|596.7|596.1|47
1740388200000|2025-02-24 09:10:00|596.8|596.2|596.3|595.7|596.8|596.2|596.3|595.7|42
1740388500000|2025-02-24 09:15:00|||||||||12
1740388800000|2025-02-24 09:20:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|37
1740389100000|2025-02-24 09:25:00|596.1|595.5|596.1|595.5|596.1|595.5|596.1|595.5|49
1740389400000|2025-02-24 09:30:00|596.2|595.6|596.3|595.7|596.3|595.7|596.2|595.6|6
1740389700000|2025-02-24 09:35:00|596.6|596|596.8|596.2|596.8|596.2|596.6|596|154
1740390000000|2025-02-24 09:40:00|596.7|596.1|597|596.4|597.1|596.5|596.7|596.1|54
1740390300000|2025-02-24 09:45:00|596.8|596.2|596.3|595.7|597.1|596.5|596.1|595.5|138
1740390600000|2025-02-24 09:50:00|596.2|595.6|596.3|595.7|596.6|596|596.1|595.5|56
1740390900000|2025-02-24 09:55:00|596.2|595.6|596.1|595.5|596.2|595.6|596.1|595.5|22
1740391200000|2025-02-24 10:00:00|||||||||11
1740391500000|2025-02-24 10:05:00|596.2|595.6|596.5|595.9|596.6|596|596.2|595.6|206
1740391800000|2025-02-24 10:10:00|596.3|595.7|596.8|596.2|597.1|596.5|596.3|595.7|49
1740392100000|2025-02-24 10:15:00|597|596.4|596.6|596|597|596.4|596.6|596|33
1740392400000|2025-02-24 10:20:00|596.8|596.2|596.7|596.1|596.8|596.2|596.6|596|60
1740392700000|2025-02-24 10:25:00|596.6|596|596.1|595.5|596.6|596|596.1|595.5|55
1740393000000|2025-02-24 10:30:00|||||||||10
1740393300000|2025-02-24 10:35:00|596.3|595.7|596.2|595.6|596.3|595.7|596.2|595.6|21
1740393600000|2025-02-24 10:40:00|596.1|595.5|596.1|595.5|596.3|595.7|596.1|595.5|40
1740393900000|2025-02-24 10:45:00|595.8|595.2|595.8|595.2|596.1|595.5|595.8|595.2|28
1740394200000|2025-02-24 10:50:00|596|595.4|595.8|595.2|596|595.4|595.8|595.2|38
1740394500000|2025-02-24 10:55:00|595.6|595|595.6|595|595.8|595.2|595.6|595|59
1740394800000|2025-02-24 11:00:00|||||||||4
1740395100000|2025-02-24 11:05:00|||||||||31
1740395400000|2025-02-24 11:10:00|595.3|594.7|595.1|594.5|595.6|595|595|594.4|259
1740395700000|2025-02-24 11:15:00|594.8|594.2|594.8|594.2|594.8|594.2|594.3|593.7|155
1740396000000|2025-02-24 11:20:00|594.7|594.1|594.6|594|594.8|594.2|594.5|593.9|209
1740396300000|2025-02-24 11:25:00|594.3|593.7|594.3|593.7|594.3|593.7|594.3|593.7|66
1740396600000|2025-02-24 11:30:00|594.4|593.8|593.9|593.3|594.4|593.8|593.9|593.3|114
1740396900000|2025-02-24 11:35:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|86
1740397200000|2025-02-24 11:40:00|594|593.4|594.4|593.8|594.4|593.8|594|593.4|67
1740397500000|2025-02-24 11:45:00|594.5|593.9|594.4|593.8|594.6|594|594.4|593.8|182
1740397800000|2025-02-24 11:50:00|||||||||234
1740398100000|2025-02-24 11:55:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|127
1740398400000|2025-02-24 12:00:00|593.9|593.3|593.9|593.3|593.9|593.3|593.6|593|125
1740398700000|2025-02-24 12:05:00|593.7|593.1|594.1|593.5|594.1|593.5|593.6|593|54
1740399000000|2025-02-24 12:10:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|40
1740399300000|2025-02-24 12:15:00|593.6|593|593.6|593|593.9|593.3|593.6|593|51
1740399600000|2025-02-24 12:20:00|593.7|593.1|594.6|594|594.9|594.3|593.7|593.1|167
1740399900000|2025-02-24 12:25:00|594.5|593.9|595.1|594.5|595.1|594.5|594.5|593.9|173
1740400200000|2025-02-24 12:30:00|595|594.4|594.9|594.3|595.6|595|594.9|594.3|203
1740400500000|2025-02-24 12:35:00|594.6|594|595.1|594.5|595.1|594.5|594.6|594|95
1740400800000|2025-02-24 12:40:00|595.4|594.8|594.9|594.3|595.6|595|594.9|594.3|103
1740401100000|2025-02-24 12:45:00|595.1|594.5|595.1|594.5|595.1|594.5|595.1|594.5|30
1740401400000|2025-02-24 12:50:00|595.4|594.8|595.1|594.5|595.4|594.8|595.1|594.5|43
1740401700000|2025-02-24 12:55:00|594.9|594.3|594.6|594|594.9|594.3|594.4|593.8|95
1740402000000|2025-02-24 13:00:00|594.7|594.1|595.1|594.5|595.1|594.5|594.4|593.8|176
1740402300000|2025-02-24 13:05:00|595.4|594.8|595.9|595.3|596.4|595.8|595.4|594.8|209
1740402600000|2025-02-24 13:10:00|595.7|595.1|595.4|594.8|595.7|595.1|595.1|594.5|121
1740402900000|2025-02-24 13:15:00|595.2|594.6|594.9|594.3|595.4|594.8|594.6|594|49
1740403200000|2025-02-24 13:20:00|594.7|594.1|594.5|593.9|594.9|594.3|594.4|593.8|85
1740403500000|2025-02-24 13:25:00|594.4|593.8|594.4|593.8|594.6|594|594.4|593.8|76
1740403800000|2025-02-24 13:30:00|594.6|594|594.9|594.3|595.1|594.5|594.6|594|31
1740404100000|2025-02-24 13:35:00|595|594.4|595.4|594.8|595.4|594.8|594.9|594.3|33
1740404400000|2025-02-24 13:40:00|595.2|594.6|595.2|594.6|595.4|594.8|594.9|594.3|200
1740407400000|2025-02-24 14:30:00|594.6|594|595.1|594.5|598.4|597.8|594.1|593.5|1979
1740407700000|2025-02-24 14:35:00|595.4|594.8|593.4|592.8|595.4|594.8|593.1|592.5|832
1740408000000|2025-02-24 14:40:00|593.6|593|594.1|593.5|594.6|594|593.4|592.8|961
1740408300000|2025-02-24 14:45:00|594.4|593.8|594.6|594|594.6|594|593.4|592.8|598
1740408600000|2025-02-24 14:50:00|594.9|594.3|596.6|596|596.6|596|594.6|594|698
1740408900000|2025-02-24 14:55:00|596.9|596.3|596.4|595.8|597.1|596.5|595.6|595|475
1740409200000|2025-02-24 15:00:00|596.6|596|596.1|595.5|597.1|596.5|596.1|595.5|428
1740409500000|2025-02-24 15:05:00|596.4|595.8|595.9|595.3|596.9|596.3|595.9|595.3|482
1740409800000|2025-02-24 15:10:00|596|595.4|594.6|594|596.4|595.8|594.4|593.8|460
1740410100000|2025-02-24 15:15:00|594.9|594.3|594.4|593.8|595.1|594.5|594.1|593.5|471
1740410400000|2025-02-24 15:20:00|594.6|594|594.9|594.3|595.4|594.8|594.6|594|270
1740410700000|2025-02-24 15:25:00|595.1|594.5|594.6|594|595.6|595|594.6|594|237
1740411000000|2025-02-24 15:30:00|594.9|594.3|596.1|595.5|596.1|595.5|594.9|594.3|417
1740411300000|2025-02-24 15:35:00|595.9|595.3|593.4|592.8|595.9|595.3|593.4|592.8|404
1740411600000|2025-02-24 15:40:00|593.1|592.5|592.6|592|593.4|592.8|592.1|591.5|483
1740411900000|2025-02-24 15:45:00|593|592.4|592.1|591.5|593|592.4|592.1|591.5|440
1740412200000|2025-02-24 15:50:00|592.4|591.8|590.9|590.3|592.9|592.3|590.9|590.3|729
1740412500000|2025-02-24 15:55:00|591.1|590.5|592.1|591.5|592.1|591.5|590.8|590.2|405
1740412800000|2025-02-24 16:00:00|592.4|591.8|592.1|591.5|592.6|592|591.4|590.8|378
1740413100000|2025-02-24 16:05:00|592.4|591.8|592.6|592|592.6|592|592.1|591.5|265
1740413400000|2025-02-24 16:10:00|592.9|592.3|592.4|591.8|592.9|592.3|592.1|591.5|273
1740413700000|2025-02-24 16:15:00|592.3|591.7|592.1|591.5|592.4|591.8|591.9|591.3|203
1740414000000|2025-02-24 16:20:00|591.9|591.3|591.6|591|592.4|591.8|591.6|591|329
1740414300000|2025-02-24 16:25:00|591.9|591.3|592.1|591.5|592.4|591.8|591.9|591.3|395
1740414600000|2025-02-24 16:30:00|591.9|591.3|591.4|590.8|592.1|591.5|591.4|590.8|242
1740414900000|2025-02-24 16:35:00|591.1|590.5|589.9|589.3|591.1|590.5|589.6|589|510
1740415200000|2025-02-24 16:40:00|589.6|589|589.9|589.3|590.1|589.5|589.6|589|381
1740415500000|2025-02-24 16:45:00|590.1|589.5|589.6|589|590.5|589.9|589.4|588.8|897
1740415800000|2025-02-24 16:50:00|589.9|589.3|590.4|589.8|590.4|589.8|589.6|589|237
1740416100000|2025-02-24 16:55:00|590.5|589.9|590.6|590|590.6|590|590.4|589.8|167
1740416400000|2025-02-24 17:00:00|590.8|590.2|590.9|590.3|591.3|590.7|590.4|589.8|309
1740416700000|2025-02-24 17:05:00|590.6|590|590.9|590.3|590.9|590.3|589.6|589|643
1740417000000|2025-02-24 17:10:00|591|590.4|591.1|590.5|591.8|591.2|591|590.4|400
1740417300000|2025-02-24 17:15:00|590.9|590.3|591.1|590.5|591.1|590.5|590.6|590|362
1740417600000|2025-02-24 17:20:00|591|590.4|591.6|591|591.9|591.3|590.9|590.3|334
1740417900000|2025-02-24 17:25:00|591.5|590.9|591.9|591.3|592.1|591.5|591.4|590.8|326
1740418200000|2025-02-24 17:30:00|591.8|591.2|593.4|592.8|593.4|592.8|591.8|591.2|265
1740418500000|2025-02-24 17:35:00|593.9|593.3|593.9|593.3|594.6|594|593.9|593.3|665
1740418800000|2025-02-24 17:40:00|593.8|593.2|593.9|593.3|593.9|593.3|593.4|592.8|146
1740419100000|2025-02-24 17:45:00|593.8|593.2|593.1|592.5|593.8|593.2|593.1|592.5|201
1740419400000|2025-02-24 17:50:00|593.4|592.8|593.9|593.3|593.9|593.3|593.1|592.5|210
1740419700000|2025-02-24 17:55:00|593.6|593|593.6|593|593.9|593.3|593.4|592.8|180
1740420000000|2025-02-24 18:00:00|593.9|593.3|594.4|593.8|594.4|593.8|593.9|593.3|158
1740420300000|2025-02-24 18:05:00|594.5|593.9|595.1|594.5|595.1|594.5|594.4|593.8|238
1740420600000|2025-02-24 18:10:00|594.9|594.3|595|594.4|595.1|594.5|594.6|594|115
1740420900000|2025-02-24 18:15:00|595.1|594.5|595.6|595|595.6|595|595.1|594.5|206
1740421200000|2025-02-24 18:20:00|595.5|594.9|595.4|594.8|595.9|595.3|595.3|594.7|361
1740421500000|2025-02-24 18:25:00|595.3|594.7|595.1|594.5|595.4|594.8|594.6|594|530
1740421800000|2025-02-24 18:30:00|595.4|594.8|594.6|594|595.5|594.9|594.6|594|206
1740422100000|2025-02-24 18:35:00|594.9|594.3|593.9|593.3|594.9|594.3|593.4|592.8|447
1740422400000|2025-02-24 18:40:00|593.6|593|593.6|593|593.9|593.3|593.6|593|243
1740422700000|2025-02-24 18:45:00|593.5|592.9|593.4|592.8|594|593.4|593|592.4|994
1740423000000|2025-02-24 18:50:00|593.3|592.7|593.1|592.5|593.4|592.8|592.9|592.3|545
1740423300000|2025-02-24 18:55:00|593|592.4|593.1|592.5|593.1|592.5|592.9|592.3|129
1740423600000|2025-02-24 19:00:00|592.9|592.3|592.6|592|592.9|592.3|591.9|591.3|432
1740423900000|2025-02-24 19:05:00|592.8|592.2|593.6|593|594.1|593.5|592.6|592|812
1740424200000|2025-02-24 19:10:00|593.9|593.3|594.1|593.5|594.1|593.5|593.1|592.5|1834
1740424500000|2025-02-24 19:15:00|593.9|593.3|594|593.4|594.9|594.3|593.9|593.3|1501
1740445200000|2025-02-25 01:00:00|593.7|593.1|593.7|593.1|594.9|594.3|592.1|591.5|554
1740445500000|2025-02-25 01:05:00|593.6|593|593.9|593.3|594.4|593.8|593.2|592.6|149
1740445800000|2025-02-25 01:10:00|594.1|593.5|593.4|592.8|594.2|593.6|593.4|592.8|47
1740446100000|2025-02-25 01:15:00|593.6|593|593.9|593.3|593.9|593.3|593.4|592.8|35
1740446400000|2025-02-25 01:20:00|593.8|593.2|593.2|592.6|593.9|593.3|593.2|592.6|293
1740446700000|2025-02-25 01:25:00|592.9|592.3|593.2|592.6|593.2|592.6|592.9|592.3|38
1740447000000|2025-02-25 01:30:00|593.4|592.8|593.7|593.1|594.1|593.5|593.4|592.8|41
1740447300000|2025-02-25 01:35:00|593.8|593.2|593.2|592.6|593.8|593.2|592.9|592.3|18
1740447600000|2025-02-25 01:40:00|592.9|592.3|592.9|592.3|593.1|592.5|592.9|592.3|6
1740447900000|2025-02-25 01:45:00|592.7|592.1|592.4|591.8|592.9|592.3|592.4|591.8|39
1740448200000|2025-02-25 01:50:00|592.6|592|593.2|592.6|593.2|592.6|592.6|592|15
1740448500000|2025-02-25 01:55:00|592.7|592.1|593.2|592.6|593.2|592.6|592.3|591.7|26
1740448800000|2025-02-25 02:00:00|593.4|592.8|594|593.4|594|593.4|593.4|592.8|22
1740449100000|2025-02-25 02:05:00|594.1|593.5|594.5|593.9|594.5|593.9|594|593.4|93
1740449400000|2025-02-25 02:10:00|594.7|594.1|594.5|593.9|594.7|594.1|594.2|593.6|13
1740449700000|2025-02-25 02:15:00|594.2|593.6|594|593.4|594.2|593.6|593.7|593.1|47
1740450000000|2025-02-25 02:20:00|593.8|593.2|593.5|592.9|594|593.4|593.5|592.9|16
1740450300000|2025-02-25 02:25:00|593.7|593.1|593.7|593.1|593.7|593.1|593.2|592.6|10
1740450600000|2025-02-25 02:30:00|594|593.4|593.8|593.2|594|593.4|593.5|592.9|42
1740450900000|2025-02-25 02:35:00|593.7|593.1|593.8|593.2|594.1|593.5|593.6|593|14
1740451200000|2025-02-25 02:40:00|594|593.4|593.5|592.9|594|593.4|593.5|592.9|6
1740451500000|2025-02-25 02:45:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|3
1740451800000|2025-02-25 02:50:00|593.7|593.1|594|593.4|594|593.4|593.7|593.1|2
1740452100000|2025-02-25 02:55:00|594.1|593.5|594.2|593.6|594.7|594.1|594.1|593.5|36
1740452400000|2025-02-25 03:00:00|594.5|593.9|594.5|593.9|594.5|593.9|594.3|593.7|8
1740452700000|2025-02-25 03:05:00|594.7|594.1|595.2|594.6|595.2|594.6|594.7|594.1|16
1740453000000|2025-02-25 03:10:00|595.1|594.5|595|594.4|595.1|594.5|594.7|594.1|10
1740453300000|2025-02-25 03:15:00|594.7|594.1|594.5|593.9|594.7|594.1|594.5|593.9|52
1740453600000|2025-02-25 03:20:00|594.2|593.6|594.5|593.9|594.7|594.1|594.2|593.6|6
1740453900000|2025-02-25 03:25:00|594.3|593.7|594.1|593.5|594.3|593.7|594.1|593.5|4
1740454200000|2025-02-25 03:30:00|594|593.4|594|593.4|594.2|593.6|594|593.4|17
1740454500000|2025-02-25 03:35:00|593.8|593.2|593.8|593.2|594|593.4|593.8|593.2|4
1740454800000|2025-02-25 03:40:00|594|593.4|593.7|593.1|594|593.4|593.7|593.1|0
1740455400000|2025-02-25 03:50:00|||||||||2
1740455700000|2025-02-25 03:55:00|593.6|593|593.7|593.1|593.7|593.1|593.6|593|7
1740456000000|2025-02-25 04:00:00|594|593.4|593.7|593.1|594|593.4|593.7|593.1|13
1740456300000|2025-02-25 04:05:00|593.6|593|593.5|592.9|593.7|593.1|593.5|592.9|6
1740456900000|2025-02-25 04:15:00|593.7|593.1|593.5|592.9|593.7|593.1|593.5|592.9|13
1740457200000|2025-02-25 04:20:00|593.7|593.1|594|593.4|594.1|593.5|593.7|593.1|12
1740457500000|2025-02-25 04:25:00|593.8|593.2|593.8|593.2|594|593.4|593.8|593.2|4
1740457800000|2025-02-25 04:30:00|593.9|593.3|594|593.4|594|593.4|593.9|593.3|4
1740458100000|2025-02-25 04:35:00|594.1|593.5|594.2|593.6|594.2|593.6|594.1|593.5|3
1740458400000|2025-02-25 04:40:00|||||||||13
1740458700000|2025-02-25 04:45:00|||||||||3
1740459000000|2025-02-25 04:50:00|594.1|593.5|594|593.4|594.1|593.5|594|593.4|3
1740459300000|2025-02-25 04:55:00|||||||||1
1740459600000|2025-02-25 05:00:00|594.1|593.5|594.5|593.9|594.5|593.9|594.1|593.5|44
1740459900000|2025-02-25 05:05:00|594.2|593.6|594.2|593.6|594.2|593.6|594.2|593.6|3
1740460200000|2025-02-25 05:10:00|594|593.4|594|593.4|594.2|593.6|594|593.4|4
1740460500000|2025-02-25 05:15:00|594.1|593.5|594.2|593.6|594.2|593.6|594|593.4|8
1740460800000|2025-02-25 05:20:00|||||||||10
1740461100000|2025-02-25 05:25:00|594|593.4|594.2|593.6|594.2|593.6|594|593.4|1
1740461400000|2025-02-25 05:30:00|594.1|593.5|594.2|593.6|594.2|593.6|594|593.4|40
1740461700000|2025-02-25 05:35:00|594|593.4|594.2|593.6|594.2|593.6|594|593.4|7
1740462300000|2025-02-25 05:45:00|594.5|593.9|595|594.4|595|594.4|594.5|593.9|17
1740462600000|2025-02-25 05:50:00|595.2|594.6|595.7|595.1|595.7|595.1|595.2|594.6|22
1740462900000|2025-02-25 05:55:00|595.6|595|595.7|595.1|595.7|595.1|595.5|594.9|22
1740463200000|2025-02-25 06:00:00|595.6|595|595.7|595.1|595.7|595.1|595.5|594.9|18
1740463500000|2025-02-25 06:05:00|595.6|595|595.5|594.9|595.7|595.1|595.5|594.9|5
1740463800000|2025-02-25 06:10:00|595.2|594.6|595|594.4|595.2|594.6|595|594.4|13
1740464100000|2025-02-25 06:15:00|595.2|594.6|595|594.4|595.2|594.6|595|594.4|17
1740464400000|2025-02-25 06:20:00|594.7|594.1|594.7|594.1|594.7|594.1|594.7|594.1|10
1740464700000|2025-02-25 06:25:00|594.6|594|594.9|594.3|595|594.4|594.6|594|28
1740465000000|2025-02-25 06:30:00|594.7|594.1|595|594.4|595.2|594.6|594.7|594.1|2
1740465300000|2025-02-25 06:35:00|595.2|594.6|595.2|594.6|595.2|594.6|595.2|594.6|3
1740465600000|2025-02-25 06:40:00|595.4|594.8|594.7|594.1|595.4|594.8|594.7|594.1|30
1740465900000|2025-02-25 06:45:00|594.5|593.9|594.7|594.1|594.7|594.1|594.5|593.9|16
1740466200000|2025-02-25 06:50:00|594.6|594|594.7|594.1|594.7|594.1|594.6|594|6
1740466500000|2025-02-25 06:55:00|594.6|594|594.6|594|594.7|594.1|594.6|594|9
1740466800000|2025-02-25 07:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|6
1740467100000|2025-02-25 07:05:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|9
1740467400000|2025-02-25 07:10:00|595.3|594.7|595.8|595.2|595.8|595.2|595.3|594.7|44
1740467700000|2025-02-25 07:15:00|596|595.4|595.5|594.9|596|595.4|595.5|594.9|21
1740468000000|2025-02-25 07:20:00|595.4|594.8|594.8|594.2|595.5|594.9|594.8|594.2|14
1740468300000|2025-02-25 07:25:00|594.9|594.3|594.8|594.2|595|594.4|594.8|594.2|17
1740468600000|2025-02-25 07:30:00|594.5|593.9|595.3|594.7|595.3|594.7|594.5|593.9|55
1740468900000|2025-02-25 07:35:00|595.1|594.5|595|594.4|595.3|594.7|595|594.4|22
1740469200000|2025-02-25 07:40:00|595.3|594.7|594.5|593.9|595.3|594.7|594.5|593.9|29
1740469500000|2025-02-25 07:45:00|594.6|594|594.5|593.9|594.8|594.2|594.5|593.9|31
1740469800000|2025-02-25 07:50:00|594.9|594.3|594.8|594.2|594.9|594.3|594.3|593.7|34
1740470100000|2025-02-25 07:55:00|595|594.4|594.3|593.7|595|594.4|594.3|593.7|19
1740470400000|2025-02-25 08:00:00|594.1|593.5|594.5|593.9|594.8|594.2|594|593.4|44
1740470700000|2025-02-25 08:05:00|594.6|594|594.8|594.2|595|594.4|594.5|593.9|30
1740471000000|2025-02-25 08:10:00|594.6|594|595|594.4|595|594.4|594.5|593.9|15
1740471300000|2025-02-25 08:15:00|595.1|594.5|595.3|594.7|595.5|594.9|595|594.4|61
1740471600000|2025-02-25 08:20:00|595.8|595.2|595.3|594.7|596|595.4|595.3|594.7|109
1740471900000|2025-02-25 08:25:00|595|594.4|595.3|594.7|595.5|594.9|594.9|594.3|28
1740472200000|2025-02-25 08:30:00|595|594.4|594.3|593.7|595.3|594.7|594.3|593.7|30
1740472500000|2025-02-25 08:35:00|594|593.4|594.3|593.7|594.5|593.9|593.9|593.3|387
1740472800000|2025-02-25 08:40:00|594|593.4|594|593.4|594.3|593.7|594|593.4|27
1740473100000|2025-02-25 08:45:00|594.3|593.7|594|593.4|594.5|593.9|594|593.4|45
1740473400000|2025-02-25 08:50:00|593.8|593.2|593.9|593.3|594.1|593.5|593.8|593.2|38
1740473700000|2025-02-25 08:55:00|593.8|593.2|593.5|592.9|593.8|593.2|593.5|592.9|113
1740474000000|2025-02-25 09:00:00|593.4|592.8|593.3|592.7|593.5|592.9|593.3|592.7|20
1740474300000|2025-02-25 09:05:00|593|592.4|592.5|591.9|593|592.4|591.8|591.2|287
1740474600000|2025-02-25 09:10:00|592.6|592|593|592.4|593|592.4|592.5|591.9|74
1740474900000|2025-02-25 09:15:00|593.3|592.7|593|592.4|593.3|592.7|592.9|592.3|9
1740475200000|2025-02-25 09:20:00|592.8|592.2|592.3|591.7|592.8|592.2|592.3|591.7|18
1740475500000|2025-02-25 09:25:00|592.1|591.5|591.8|591.2|592.1|591.5|591.8|591.2|66
1740475800000|2025-02-25 09:30:00|591.5|590.9|591.8|591.2|591.8|591.2|591.5|590.9|129
1740476100000|2025-02-25 09:35:00|591.5|590.9|591.5|590.9|591.9|591.3|591.5|590.9|42
1740476400000|2025-02-25 09:40:00|591.8|591.2|591.8|591.2|591.8|591.2|591.8|591.2|13
1740476700000|2025-02-25 09:45:00|591.7|591.1|592.7|592.1|593.5|592.9|591.7|591.1|364
1740477000000|2025-02-25 09:50:00|592.8|592.2|592|591.4|593.5|592.9|592|591.4|236
1740477300000|2025-02-25 09:55:00|591.9|591.3|591|590.4|591.9|591.3|591|590.4|288
1740477600000|2025-02-25 10:00:00|591.2|590.6|590.3|589.7|591.4|590.8|590.3|589.7|299
1740477900000|2025-02-25 10:05:00|590.5|589.9|589.3|588.7|590.8|590.2|589.2|588.6|262
1740478200000|2025-02-25 10:10:00|589.2|588.6|589.3|588.7|590|589.4|588.9|588.3|179
1740478500000|2025-02-25 10:15:00|589.4|588.8|589.5|588.9|590|589.4|589.4|588.8|32
1740478800000|2025-02-25 10:20:00|589.4|588.8|589.3|588.7|589.4|588.8|589|588.4|35
1740479100000|2025-02-25 10:25:00|589.2|588.6|588.8|588.2|589.4|588.8|588.8|588.2|23
1740479400000|2025-02-25 10:30:00|589|588.4|588.9|588.3|589|588.4|588.9|588.3|21
1740479700000|2025-02-25 10:35:00|589|588.4|588.5|587.9|589|588.4|588.5|587.9|21
1740480000000|2025-02-25 10:40:00|588.8|588.2|588.7|588.1|588.8|588.2|588.5|587.9|57
1740480300000|2025-02-25 10:45:00|588.8|588.2|588.5|587.9|589|588.4|588.5|587.9|34
1740480600000|2025-02-25 10:50:00|588.8|588.2|588.2|587.6|589|588.4|588.2|587.6|50
1740480900000|2025-02-25 10:55:00|588.3|587.7|588.5|587.9|588.5|587.9|588|587.4|98
1740481200000|2025-02-25 11:00:00|588.3|587.7|588.2|587.6|588.3|587.7|588|587.4|45
1740481500000|2025-02-25 11:05:00|588.3|587.7|587.3|586.7|588.3|587.7|587.3|586.7|191
1740481800000|2025-02-25 11:10:00|587.4|586.8|587.5|586.9|587.5|586.9|587.3|586.7|38
1740482100000|2025-02-25 11:15:00|587.4|586.8|588|587.4|588.3|587.7|587.3|586.7|170
1740482400000|2025-02-25 11:20:00|587.9|587.3|587.8|587.2|588.3|587.7|587.8|587.2|131
1740482700000|2025-02-25 11:25:00|587.7|587.1|587.3|586.7|587.7|587.1|587|586.4|94
1740483000000|2025-02-25 11:30:00|587|586.4|587.4|586.8|587.5|586.9|587|586.4|37
1740483300000|2025-02-25 11:35:00|587.3|586.7|587.2|586.6|587.5|586.9|587.2|586.6|7
1740483600000|2025-02-25 11:40:00|587.3|586.7|587|586.4|587.5|586.9|587|586.4|25
1740483900000|2025-02-25 11:45:00|587.1|586.5|585.9|585.3|587.1|586.5|585.8|585.2|178
1740484200000|2025-02-25 11:50:00|585.8|585.2|586.1|585.5|586.1|585.5|585.8|585.2|97
1740484500000|2025-02-25 11:55:00|585.9|585.3|586.3|585.7|586.3|585.7|585.9|585.3|33
1740484800000|2025-02-25 12:00:00|586.2|585.6|586.1|585.5|586.6|586|585.8|585.2|86
1740485100000|2025-02-25 12:05:00|585.9|585.3|585.6|585|586.3|585.7|585.6|585|75
1740485400000|2025-02-25 12:10:00|585.1|584.5|585.1|584.5|585.3|584.7|584.9|584.3|163
1740485700000|2025-02-25 12:15:00|584.9|584.3|585.1|584.5|585.2|584.6|584.8|584.2|62
1740486000000|2025-02-25 12:20:00|585.2|584.6|584.8|584.2|585.2|584.6|584.6|584|227
1740486300000|2025-02-25 12:25:00|584.9|584.3|584.6|584|585.1|584.5|584.6|584|103
1740486600000|2025-02-25 12:30:00|584.7|584.1|584.1|583.5|584.8|584.2|584.1|583.5|113
1740486900000|2025-02-25 12:35:00|583.8|583.2|583.8|583.2|583.8|583.2|583.7|583.1|60
1740487200000|2025-02-25 12:40:00|584.1|583.5|584.3|583.7|584.4|583.8|584.1|583.5|350
1740487500000|2025-02-25 12:45:00|584.1|583.5|584.8|584.2|585.1|584.5|584.1|583.5|250
1740487800000|2025-02-25 12:50:00|584.6|584|585.1|584.5|585.1|584.5|584.3|583.7|121
1740488100000|2025-02-25 12:55:00|585.8|585.2|586.1|585.5|586.3|585.7|585.6|585|552
1740488400000|2025-02-25 13:00:00|585.8|585.2|585.3|584.7|585.8|585.2|585.1|584.5|504
1740488700000|2025-02-25 13:05:00|585.2|584.6|586.1|585.5|586.1|585.5|585.1|584.5|107
1740489000000|2025-02-25 13:10:00|586.2|585.6|586.3|585.7|586.7|586.1|586.1|585.5|160
1740489300000|2025-02-25 13:15:00|586.2|585.6|587.3|586.7|587.7|587.1|586.2|585.6|223
1740489600000|2025-02-25 13:20:00|587.2|586.6|587.3|586.7|587.3|586.7|587.1|586.5|155
1740489900000|2025-02-25 13:25:00|587.6|587|587.8|587.2|588.3|587.7|587.3|586.7|334
1740490200000|2025-02-25 13:30:00|588.1|587.5|588.1|587.5|588.1|587.5|587.8|587.2|62
1740490500000|2025-02-25 13:35:00|587.9|587.3|587.3|586.7|588.1|587.5|587.3|586.7|124
1740490800000|2025-02-25 13:40:00|587.2|586.6|587.7|587.1|587.7|587.1|586.8|586.2|123
1740493800000|2025-02-25 14:30:00|587|586.4|583.1|582.5|587.6|587|582.6|582|2756
1740494100000|2025-02-25 14:35:00|583.2|582.6|582.1|581.5|584.3|583.7|581.6|581|2194
1740494400000|2025-02-25 14:40:00|581.6|581|581.7|581.1|583.1|582.5|581.6|581|1152
1740494700000|2025-02-25 14:45:00|581.8|581.2|582|581.4|582.6|582|580.6|580|1276
1740495000000|2025-02-25 14:50:00|582.1|581.5|580.8|580.2|582.1|581.5|580.6|580|1121
1740495300000|2025-02-25 14:55:00|580.6|580|581.1|580.5|581.8|581.2|580.6|580|638
1740495600000|2025-02-25 15:00:00|581|580.4|580.6|580|581.6|581|580.6|580|1715
1740495900000|2025-02-25 15:05:00|580.8|580.2|580.8|580.2|581.8|581.2|580.8|580.2|444
1740496200000|2025-02-25 15:10:00|581.1|580.5|580.8|580.2|581.1|580.5|580.1|579.5|511
1740496500000|2025-02-25 15:15:00|581.1|580.5|583.1|582.5|583.7|583.1|580.8|580.2|1208
1740496800000|2025-02-25 15:20:00|582.8|582.2|581.8|581.2|583.1|582.5|581.6|581|702
1740497100000|2025-02-25 15:25:00|581.6|581|582.7|582.1|583.1|582.5|581.6|581|251
1740497400000|2025-02-25 15:30:00|582.6|582|584.3|583.7|584.3|583.7|582.6|582|706
1740497700000|2025-02-25 15:35:00|584.2|583.6|583.8|583.2|585.1|584.5|583.8|583.2|515
1740498000000|2025-02-25 15:40:00|583.7|583.1|583.8|583.2|584.6|584|583.6|583|308
1740498300000|2025-02-25 15:45:00|584|583.4|584.3|583.7|584.6|584|583.6|583|883
1740498600000|2025-02-25 15:50:00|584.6|584|584.3|583.7|585.1|584.5|584.1|583.5|899
1740498900000|2025-02-25 15:55:00|584.2|583.6|584.8|584.2|584.8|584.2|584.1|583.5|241
1740499200000|2025-02-25 16:00:00|584.7|584.1|585.1|584.5|585.6|585|584.7|584.1|230
1740499500000|2025-02-25 16:05:00|585.3|584.7|586.6|586|587.1|586.5|585.1|584.5|953
1740499800000|2025-02-25 16:10:00|586.8|586.2|586.8|586.2|587.6|587|586.6|586|323
1740500100000|2025-02-25 16:15:00|586.6|586|585.8|585.2|587.2|586.6|585.8|585.2|403
1740500400000|2025-02-25 16:20:00|585.6|585|585|584.4|586.1|585.5|584.8|584.2|781
1740500700000|2025-02-25 16:25:00|585.1|584.5|585.1|584.5|585.3|584.7|584.8|584.2|291
1740501000000|2025-02-25 16:30:00|585|584.4|585.6|585|586.1|585.5|584.6|584|379
1740501300000|2025-02-25 16:35:00|585.7|585.1|586.3|585.7|586.7|586.1|585.6|585|265
1740501600000|2025-02-25 16:40:00|586.6|586|586.3|585.7|586.7|586.1|585.8|585.2|160
1740501900000|2025-02-25 16:45:00|586.6|586|586.6|586|586.6|586|586.1|585.5|167
1740502200000|2025-02-25 16:50:00|586.3|585.7|586.1|585.5|586.6|586|586.1|585.5|149
1740502500000|2025-02-25 16:55:00|586.3|585.7|587.1|586.5|587.4|586.8|586.1|585.5|270
1740502800000|2025-02-25 17:00:00|586.8|586.2|586.2|585.6|587|586.4|586.1|585.5|171
1740503100000|2025-02-25 17:05:00|586.1|585.5|585.5|584.9|586.1|585.5|585.1|584.5|390
1740503400000|2025-02-25 17:10:00|585.6|585|586.1|585.5|586.1|585.5|585.1|584.5|137
1740503700000|2025-02-25 17:15:00|585.9|585.3|587.1|586.5|587.1|586.5|585.9|585.3|303
1740504000000|2025-02-25 17:20:00|587.2|586.6|586.9|586.3|587.4|586.8|586.9|586.3|237
1740504300000|2025-02-25 17:25:00|587|586.4|586.4|585.8|587.1|586.5|586.1|585.5|217
1740504600000|2025-02-25 17:30:00|586.1|585.5|586.4|585.8|586.6|586|586|585.4|309
1740504900000|2025-02-25 17:35:00|586.1|585.5|585.9|585.3|586.4|585.8|585.9|585.3|362
1740505200000|2025-02-25 17:40:00|585.7|585.1|586.1|585.5|586.4|585.8|585.7|585.1|153
1740505500000|2025-02-25 17:45:00|586.2|585.6|586.1|585.5|586.2|585.6|585.9|585.3|137
1740505800000|2025-02-25 17:50:00|586.4|585.8|586.4|585.8|586.6|586|586|585.4|256
1740506100000|2025-02-25 17:55:00|586.5|585.9|587.1|586.5|587.1|586.5|586.4|585.8|588
1740506400000|2025-02-25 18:00:00|587|586.4|587.1|586.5|587.2|586.6|586.6|586|412
1740506700000|2025-02-25 18:05:00|586.9|586.3|586.1|585.5|586.9|586.3|586|585.4|147
1740507000000|2025-02-25 18:10:00|585.9|585.3|585.9|585.3|586.4|585.8|585.9|585.3|318
1740507300000|2025-02-25 18:15:00|586|585.4|586.4|585.8|586.5|585.9|585.9|585.3|340
1740507600000|2025-02-25 18:20:00|586.6|586|586.1|585.5|586.6|586|586.1|585.5|228
1740507900000|2025-02-25 18:25:00|586.2|585.6|586.1|585.5|586.2|585.6|585.9|585.3|165
1740508200000|2025-02-25 18:30:00|586|585.4|586.1|585.5|586.4|585.8|585.9|585.3|252
1740508500000|2025-02-25 18:35:00|586.2|585.6|587.1|586.5|587.4|586.8|586.1|585.5|285
1740508800000|2025-02-25 18:40:00|587.4|586.8|586.9|586.3|587.6|587|586.7|586.1|487
1740509100000|2025-02-25 18:45:00|587.1|586.5|587.9|587.3|588.1|587.5|587.1|586.5|434
1740509400000|2025-02-25 18:50:00|588|587.4|587.4|586.8|588|587.4|587.2|586.6|203
1740509700000|2025-02-25 18:55:00|587.2|586.6|587.4|586.8|587.4|586.8|587.1|586.5|248
1740510000000|2025-02-25 19:00:00|587.2|586.6|587.4|586.8|587.4|586.8|586.1|585.5|437
1740510300000|2025-02-25 19:05:00|587.2|586.6|587.7|587.1|587.9|587.3|587.1|586.5|638
1740510600000|2025-02-25 19:10:00|587.6|587|588.4|587.8|588.4|587.8|587.1|586.5|2626
1740510900000|2025-02-25 19:15:00|588.2|587.6|589.5|588.9|589.6|589|588.1|587.5|2275
1740531600000|2025-02-26 01:00:00|589.4|588.8|589.3|588.7|590.2|589.6|587.7|587.1|943
1740531900000|2025-02-26 01:05:00|589.4|588.8|591.4|590.8|591.4|590.8|589.2|588.6|226
1740532200000|2025-02-26 01:10:00|591.3|590.7|591.7|591.1|591.9|591.3|591.2|590.6|122
1740532500000|2025-02-26 01:15:00|591.6|591|590.8|590.2|591.7|591.1|590.7|590.1|85
1740532800000|2025-02-26 01:20:00|590.7|590.1|590.9|590.3|591.2|590.6|590.4|589.8|24
1740533100000|2025-02-26 01:25:00|591.1|590.5|590.4|589.8|591.1|590.5|590.4|589.8|13
1740533400000|2025-02-26 01:30:00|590.2|589.6|590.2|589.6|590.4|589.8|590.2|589.6|5
1740533700000|2025-02-26 01:35:00|589.9|589.3|589.9|589.3|589.9|589.3|589.9|589.3|5
1740534000000|2025-02-26 01:40:00|589.7|589.1|589.2|588.6|589.7|589.1|589.2|588.6|22
1740534300000|2025-02-26 01:45:00|588.9|588.3|589.4|588.8|589.7|589.1|588.9|588.3|117
1740534600000|2025-02-26 01:50:00|589.3|588.7|590.7|590.1|590.7|590.1|589.3|588.7|30
1740534900000|2025-02-26 01:55:00|590.6|590|590.2|589.6|590.6|590|590.2|589.6|7
1740535200000|2025-02-26 02:00:00|590.4|589.8|590.2|589.6|590.4|589.8|590.2|589.6|22
1740535500000|2025-02-26 02:05:00|590.4|589.8|590.3|589.7|590.4|589.8|590.2|589.6|19
1740535800000|2025-02-26 02:10:00|590.4|589.8|590.7|590.1|590.7|590.1|590.4|589.8|11
1740536100000|2025-02-26 02:15:00|590.6|590|590.7|590.1|590.7|590.1|590.4|589.8|8
1740536400000|2025-02-26 02:20:00|590.6|590|590.4|589.8|590.7|590.1|590.4|589.8|7
1740536700000|2025-02-26 02:25:00|590.6|590|590.4|589.8|590.6|590|590.4|589.8|9
1740537000000|2025-02-26 02:30:00|590.2|589.6|589.4|588.8|590.2|589.6|588.9|588.3|68
1740537300000|2025-02-26 02:35:00|589.3|588.7|589.9|589.3|590.1|589.5|589.3|588.7|9
1740537600000|2025-02-26 02:40:00|589.7|589.1|589.4|588.8|589.7|589.1|589.4|588.8|7
1740537900000|2025-02-26 02:45:00|589.7|589.1|589.4|588.8|589.7|589.1|589.4|588.8|11
1740538200000|2025-02-26 02:50:00|589.7|589.1|589.9|589.3|590.1|589.5|589.7|589.1|3
1740538500000|2025-02-26 02:55:00|589.8|589.2|589.9|589.3|589.9|589.3|589.8|589.2|1
1740538800000|2025-02-26 03:00:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|5
1740539100000|2025-02-26 03:05:00|589.9|589.3|589.9|589.3|589.9|589.3|589.9|589.3|13
1740539400000|2025-02-26 03:10:00|589.7|589.1|589.7|589.1|589.9|589.3|589.7|589.1|7
1740539700000|2025-02-26 03:15:00|589.8|589.2|589.7|589.1|589.8|589.2|589.7|589.1|0
1740540000000|2025-02-26 03:20:00|589.4|588.8|589.2|588.6|589.5|588.9|589.2|588.6|6
1740540300000|2025-02-26 03:25:00|589.3|588.7|589.2|588.6|589.3|588.7|589|588.4|15
1740540600000|2025-02-26 03:30:00|589.5|588.9|589.7|589.1|589.8|589.2|589.5|588.9|12
1740540900000|2025-02-26 03:35:00|589.6|589|589.5|588.9|589.6|589|589.2|588.6|31
1740541200000|2025-02-26 03:40:00|589.6|589|590.1|589.5|590.1|589.5|589.6|589|7
1740541500000|2025-02-26 03:45:00|590.2|589.6|590|589.4|590.2|589.6|590|589.4|1
1740541800000|2025-02-26 03:50:00|||||||||1
1740542100000|2025-02-26 03:55:00|589.7|589.1|589.7|589.1|589.7|589.1|589.7|589.1|4
1740542400000|2025-02-26 04:00:00|||||||||1
1740542700000|2025-02-26 04:05:00|||||||||2
1740543000000|2025-02-26 04:10:00|589.2|588.6|588.7|588.1|589.2|588.6|588.7|588.1|8
1740543300000|2025-02-26 04:15:00|588.5|587.9|588.5|587.9|588.5|587.9|588.1|587.5|18
1740543600000|2025-02-26 04:20:00|588.6|588|588.7|588.1|588.7|588.1|588.6|588|2
1740543900000|2025-02-26 04:25:00|588.5|587.9|589|588.4|589|588.4|588.5|587.9|9
1740544200000|2025-02-26 04:30:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|4
1740544500000|2025-02-26 04:35:00|589|588.4|589.5|588.9|589.5|588.9|589|588.4|22
1740544800000|2025-02-26 04:40:00|589.1|588.5|589.2|588.6|589.2|588.6|589|588.4|11
1740545100000|2025-02-26 04:45:00|589.3|588.7|589.6|589|589.6|589|589.3|588.7|4
1740545400000|2025-02-26 04:50:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|26
1740545700000|2025-02-26 04:55:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|5
1740546000000|2025-02-26 05:00:00|||||||||1
1740546300000|2025-02-26 05:05:00|589.3|588.7|589|588.4|589.5|588.9|589|588.4|21
1740546600000|2025-02-26 05:10:00|589.1|588.5|588.7|588.1|589.2|588.6|588.7|588.1|6
1740546900000|2025-02-26 05:15:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|4
1740547200000|2025-02-26 05:20:00|588.5|587.9|588.7|588.1|588.8|588.2|588.5|587.9|102
1740547500000|2025-02-26 05:25:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|1
1740547800000|2025-02-26 05:30:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|5
1740548100000|2025-02-26 05:35:00|588.3|587.7|588.5|587.9|588.5|587.9|588.2|587.6|27
1740548400000|2025-02-26 05:40:00|588.3|587.7|588.5|587.9|588.5|587.9|588.3|587.7|1
1740548700000|2025-02-26 05:45:00|588.2|587.6|588.2|587.6|588.2|587.6|588.1|587.5|2
1740549000000|2025-02-26 05:50:00|588.5|587.9|588.4|587.8|588.5|587.9|588.2|587.6|16
1740549300000|2025-02-26 05:55:00|588.5|587.9|588.2|587.6|588.5|587.9|588.2|587.6|0
1740549600000|2025-02-26 06:00:00|588.3|587.7|588.2|587.6|588.3|587.7|588|587.4|9
1740549900000|2025-02-26 06:05:00|588|587.4|588.2|587.6|588.5|587.9|588|587.4|59
1740550200000|2025-02-26 06:10:00|588.4|587.8|588.5|587.9|588.5|587.9|588.2|587.6|28
1740550500000|2025-02-26 06:15:00|588.6|588|588.5|587.9|588.7|588.1|588.5|587.9|30
1740550800000|2025-02-26 06:20:00|588.6|588|588.7|588.1|589|588.4|588.5|587.9|22
1740551100000|2025-02-26 06:25:00|588.5|587.9|588.5|587.9|588.5|587.9|588.5|587.9|19
1740551400000|2025-02-26 06:30:00|588.2|587.6|588.4|587.8|588.5|587.9|588.2|587.6|27
1740551700000|2025-02-26 06:35:00|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|5
1740552000000|2025-02-26 06:40:00|588.5|587.9|588.7|588.1|588.7|588.1|588.2|587.6|12
1740552300000|2025-02-26 06:45:00|589|588.4|589|588.4|589|588.4|589|588.4|28
1740552600000|2025-02-26 06:50:00|589.1|588.5|589.5|588.9|589.5|588.9|589|588.4|47
1740552900000|2025-02-26 06:55:00|589.7|589.1|589.7|589.1|589.7|589.1|589.7|589.1|8
1740553200000|2025-02-26 07:00:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|7
1740553500000|2025-02-26 07:05:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|98
1740553800000|2025-02-26 07:10:00|||||||||16
1740554100000|2025-02-26 07:15:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|2
1740554400000|2025-02-26 07:20:00|589.6|589|589.5|588.9|589.7|589.1|589.4|588.8|45
1740554700000|2025-02-26 07:25:00|589.7|589.1|590.5|589.9|590.5|589.9|589.7|589.1|40
1740555000000|2025-02-26 07:30:00|591|590.4|590.7|590.1|591|590.4|590.5|589.9|142
1740555300000|2025-02-26 07:35:00|591.2|590.6|591|590.4|591.2|590.6|590.7|590.1|39
1740555600000|2025-02-26 07:40:00|590.7|590.1|590|589.4|590.7|590.1|590|589.4|60
1740555900000|2025-02-26 07:45:00|590.2|589.6|590|589.4|590.2|589.6|589.9|589.3|13
1740556200000|2025-02-26 07:50:00|590.4|589.8|590.7|590.1|590.7|590.1|590.2|589.6|9
1740556500000|2025-02-26 07:55:00|590.5|589.9|590.5|589.9|590.9|590.3|590.2|589.6|256
1740556800000|2025-02-26 08:00:00|590.2|589.6|591|590.4|591.1|590.5|590.1|589.5|52
1740557100000|2025-02-26 08:05:00|591.1|590.5|591.5|590.9|591.7|591.1|591|590.4|69
1740557400000|2025-02-26 08:10:00|591.2|590.6|591.5|590.9|591.5|590.9|591.2|590.6|54
1740557700000|2025-02-26 08:15:00|591.2|590.6|591|590.4|591.2|590.6|590.8|590.2|41
1740558000000|2025-02-26 08:20:00|591.1|590.5|591.2|590.6|591.5|590.9|590.7|590.1|52
1740558300000|2025-02-26 08:25:00|591.5|590.9|591.5|590.9|591.7|591.1|591.5|590.9|53
1740558600000|2025-02-26 08:30:00|591.6|591|591.2|590.6|591.7|591.1|591|590.4|46
1740558900000|2025-02-26 08:35:00|591.3|590.7|591.8|591.2|591.8|591.2|591.2|590.6|20
1740559200000|2025-02-26 08:40:00|591.7|591.1|591.7|591.1|591.8|591.2|591.7|591.1|9
1740559500000|2025-02-26 08:45:00|591.5|590.9|591.2|590.6|591.5|590.9|591.1|590.5|57
1740559800000|2025-02-26 08:50:00|591.3|590.7|591.4|590.8|591.5|590.9|591.3|590.7|15
1740560100000|2025-02-26 08:55:00|591.5|590.9|591.6|591|591.8|591.2|591|590.4|47
1740560400000|2025-02-26 09:00:00|591.5|590.9|592.3|591.7|592.5|591.9|591.5|590.9|127
1740560700000|2025-02-26 09:05:00|592.5|591.9|593|592.4|593|592.4|592.3|591.7|23
1740561000000|2025-02-26 09:10:00|592.9|592.3|593|592.4|593.3|592.7|592.9|592.3|80
1740561300000|2025-02-26 09:15:00|592.8|592.2|592.5|591.9|592.8|592.2|592.3|591.7|52
1740561600000|2025-02-26 09:20:00|592.3|591.7|591.8|591.2|592.4|591.8|591.8|591.2|75
1740561900000|2025-02-26 09:25:00|591.6|591|591.8|591.2|591.8|591.2|591.5|590.9|35
1740562200000|2025-02-26 09:30:00|592|591.4|592|591.4|592|591.4|592|591.4|23
1740562500000|2025-02-26 09:35:00|591.8|591.2|591.8|591.2|591.8|591.2|591.8|591.2|20
1740562800000|2025-02-26 09:40:00|591.5|590.9|591.4|590.8|591.8|591.2|591.3|590.7|75
1740563100000|2025-02-26 09:45:00|591.3|590.7|592.5|591.9|592.5|591.9|591.3|590.7|92
1740563400000|2025-02-26 09:50:00|592.4|591.8|591.8|591.2|592.5|591.9|591.5|590.9|134
1740563700000|2025-02-26 09:55:00|591.5|590.9|591.5|590.9|591.6|591|591.3|590.7|103
1740564000000|2025-02-26 10:00:00|591.8|591.2|591.6|591|591.8|591.2|591.5|590.9|50
1740564300000|2025-02-26 10:05:00|591.5|590.9|591.4|590.8|591.8|591.2|591|590.4|37
1740564600000|2025-02-26 10:10:00|591.3|590.7|590.5|589.9|591.4|590.8|590.5|589.9|22
1740564900000|2025-02-26 10:15:00|590.3|589.7|589.5|588.9|590.3|589.7|589.3|588.7|222
1740565200000|2025-02-26 10:20:00|589.3|588.7|588.8|588.2|589.5|588.9|588.5|587.9|119
1740565500000|2025-02-26 10:25:00|589|588.4|588.5|587.9|589|588.4|588.5|587.9|80
1740565800000|2025-02-26 10:30:00|588.4|587.8|588.3|587.7|588.4|587.8|588|587.4|68
1740566100000|2025-02-26 10:35:00|588.1|587.5|588.8|588.2|588.8|588.2|588.1|587.5|16
1740566400000|2025-02-26 10:40:00|589|588.4|589.1|588.5|589.3|588.7|589|588.4|34
1740566700000|2025-02-26 10:45:00|589|588.4|589|588.4|589.3|588.7|589|588.4|25
1740567000000|2025-02-26 10:50:00|588.9|588.3|588.8|588.2|588.9|588.3|588.8|588.2|32
1740567300000|2025-02-26 10:55:00|588.5|587.9|588.4|587.8|588.8|588.2|588|587.4|115
1740567600000|2025-02-26 11:00:00|588.5|587.9|589.3|588.7|589.3|588.7|588.4|587.8|91
1740567900000|2025-02-26 11:05:00|589.1|588.5|588.8|588.2|589.1|588.5|588.8|588.2|157
1740568200000|2025-02-26 11:10:00|588.5|587.9|588.3|587.7|588.5|587.9|587.7|587.1|94
1740568500000|2025-02-26 11:15:00|588.4|587.8|588.5|587.9|588.5|587.9|588|587.4|35
1740568800000|2025-02-26 11:20:00|588.3|587.7|588.5|587.9|588.7|588.1|588.3|587.7|40
1740569100000|2025-02-26 11:25:00|588.4|587.8|588|587.4|588.5|587.9|588|587.4|6
1740569400000|2025-02-26 11:30:00|587.8|587.2|587|586.4|587.8|587.2|587|586.4|103
1740569700000|2025-02-26 11:35:00|587.3|586.7|587.8|587.2|587.9|587.3|587.3|586.7|23
1740570000000|2025-02-26 11:40:00|587.7|587.1|587.5|586.9|587.9|587.3|587.5|586.9|33
1740570300000|2025-02-26 11:45:00|587.3|586.7|587.8|587.2|587.8|587.2|587.2|586.6|40
1740570600000|2025-02-26 11:50:00|587.5|586.9|587.5|586.9|587.8|587.2|587.5|586.9|27
1740570900000|2025-02-26 11:55:00|587.3|586.7|587.2|586.6|587.3|586.7|587|586.4|35
1740571200000|2025-02-26 12:00:00|587.3|586.7|587.5|586.9|587.7|587.1|587.2|586.6|49
1740571500000|2025-02-26 12:05:00|587.3|586.7|587|586.4|587.3|586.7|587|586.4|9
1740571800000|2025-02-26 12:10:00|586.9|586.3|586.8|586.2|587.3|586.7|586.8|586.2|92
1740572100000|2025-02-26 12:15:00|587|586.4|586.5|585.9|587|586.4|586.3|585.7|38
1740572400000|2025-02-26 12:20:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|25
1740572700000|2025-02-26 12:25:00|586.4|585.8|586.3|585.7|586.5|585.9|586.3|585.7|61
1740573000000|2025-02-26 12:30:00|586.5|585.9|586.5|585.9|586.8|586.2|586.4|585.8|47
1740573300000|2025-02-26 12:35:00|586.3|585.7|585.8|585.2|586.4|585.8|585.8|585.2|41
1740573600000|2025-02-26 12:40:00|586|585.4|586.2|585.6|586.2|585.6|585.8|585.2|22
1740573900000|2025-02-26 12:45:00|586|585.4|586.8|586.2|586.8|586.2|586|585.4|50
1740574200000|2025-02-26 12:50:00|586.9|586.3|586.8|586.2|587|586.4|586.3|585.7|36
1740574500000|2025-02-26 12:55:00|586.5|585.9|586.2|585.6|586.5|585.9|586|585.4|123
1740574800000|2025-02-26 13:00:00|586.3|585.7|587|586.4|587|586.4|586.2|585.6|121
1740575100000|2025-02-26 13:05:00|586.9|586.3|588.3|587.7|588.3|587.7|586.5|585.9|90
1740575400000|2025-02-26 13:10:00|588|587.4|589.3|588.7|589.5|588.9|588|587.4|132
1740575700000|2025-02-26 13:15:00|589.4|588.8|589.8|589.2|590.3|589.7|589.3|588.7|247
1740576000000|2025-02-26 13:20:00|589.7|589.1|589|588.4|589.8|589.2|589|588.4|124
1740576300000|2025-02-26 13:25:00|589.3|588.7|589.3|588.7|589.5|588.9|589|588.4|183
1740576600000|2025-02-26 13:30:00|589.2|588.6|588.8|588.2|589.5|588.9|588.8|588.2|76
1740576900000|2025-02-26 13:35:00|588.5|587.9|588.3|587.7|588.5|587.9|588|587.4|158
1740577200000|2025-02-26 13:40:00|588.2|587.6|588.8|588.2|588.8|588.2|588.2|587.6|145
1740580200000|2025-02-26 14:30:00|588.2|587.6|590.1|589.5|591.1|590.5|586.8|586.2|3378
1740580500000|2025-02-26 14:35:00|590.2|589.6|588.1|587.5|590.3|589.7|588.1|587.5|813
1740580800000|2025-02-26 14:40:00|588.2|587.6|588.1|587.5|588.6|588|587.3|586.7|645
1740581100000|2025-02-26 14:45:00|588.3|587.7|587.3|586.7|589.1|588.5|586.8|586.2|764
1740581400000|2025-02-26 14:50:00|587.1|586.5|586.1|585.5|587.1|586.5|586.1|585.5|639
1740581700000|2025-02-26 14:55:00|585.8|585.2|585.8|585.2|586.1|585.5|584.8|584.2|1047
1740582000000|2025-02-26 15:00:00|585.9|585.3|585.3|584.7|586.6|586|585.3|584.7|340
1740582300000|2025-02-26 15:05:00|585.6|585|583.6|583|585.6|585|583.6|583|567
1740582600000|2025-02-26 15:10:00|583.3|582.7|582.3|581.7|583.6|583|582.1|581.5|1069
1740582900000|2025-02-26 15:15:00|582.6|582|583.3|582.7|584.1|583.5|582.3|581.7|968
1740583200000|2025-02-26 15:20:00|583.1|582.5|582.3|581.7|583.1|582.5|581.8|581.2|997
1740583500000|2025-02-26 15:25:00|582.1|581.5|582.1|581.5|582.3|581.7|581.8|581.2|451
1740583800000|2025-02-26 15:30:00|582.2|581.6|581.6|581|582.8|582.2|581.3|580.7|483
1740584100000|2025-02-26 15:35:00|581.3|580.7|580.6|580|581.6|581|580.6|580|615
1740584400000|2025-02-26 15:40:00|580.8|580.2|580.6|580|581.6|581|580.3|579.7|1128
1740584700000|2025-02-26 15:45:00|580.8|580.2|582.1|581.5|582.6|582|580.8|580.2|1161
1740585000000|2025-02-26 15:50:00|582.3|581.7|579.8|579.2|582.6|582|579.8|579.2|451
1740585300000|2025-02-26 15:55:00|579.4|578.8|580.1|579.5|580.6|580|579.3|578.7|753
1740585600000|2025-02-26 16:00:00|579.8|579.2|579.7|579.1|579.8|579.2|579.3|578.7|359
1740585900000|2025-02-26 16:05:00|579.6|579|580.1|579.5|580.6|580|579.3|578.7|682
1740586200000|2025-02-26 16:10:00|579.9|579.3|580.3|579.7|580.6|580|579.6|579|460
1740586500000|2025-02-26 16:15:00|580.1|579.5|579.3|578.7|580.1|579.5|579.3|578.7|252
1740586800000|2025-02-26 16:20:00|579.1|578.5|578.6|578|579.3|578.7|578.6|578|633
1740587100000|2025-02-26 16:25:00|578.3|577.7|579.3|578.7|579.3|578.7|578.3|577.7|830
1740587400000|2025-02-26 16:30:00|579.6|579|579.6|579|580.3|579.7|579.3|578.7|823
1740587700000|2025-02-26 16:35:00|579.8|579.2|579.8|579.2|580.8|580.2|579.8|579.2|890
1740588000000|2025-02-26 16:40:00|580.1|579.5|580.6|580|581.1|580.5|579.6|579|458
1740588300000|2025-02-26 16:45:00|580.8|580.2|581.1|580.5|581.1|580.5|580.3|579.7|462
1740588600000|2025-02-26 16:50:00|581.3|580.7|580.8|580.2|581.3|580.7|580.3|579.7|305
1740588900000|2025-02-26 16:55:00|581.1|580.5|581.3|580.7|581.9|581.3|580.8|580.2|608
1740589200000|2025-02-26 17:00:00|581.1|580.5|582.1|581.5|582.3|581.7|581.1|580.5|557
1740589500000|2025-02-26 17:05:00|582.3|581.7|583.3|582.7|583.3|582.7|582.1|581.5|448
1740589800000|2025-02-26 17:10:00|583.1|582.5|584.1|583.5|584.3|583.7|583.1|582.5|680
1740590100000|2025-02-26 17:15:00|584.3|583.7|584.6|584|584.6|584|583.8|583.2|504
1740590400000|2025-02-26 17:20:00|584.4|583.8|583.8|583.2|584.4|583.8|583.3|582.7|469
1740590700000|2025-02-26 17:25:00|583.9|583.3|583.6|583|584.1|583.5|583.6|583|406
1740591000000|2025-02-26 17:30:00|583.8|583.2|583.1|582.5|583.8|583.2|582.8|582.2|400
1740591300000|2025-02-26 17:35:00|583.3|582.7|581.8|581.2|583.3|582.7|581.8|581.2|620
1740591600000|2025-02-26 17:40:00|581.6|581|581.8|581.2|582.1|581.5|581.6|581|265
1740591900000|2025-02-26 17:45:00|582.1|581.5|581.8|581.2|582.1|581.5|581.8|581.2|364
1740592200000|2025-02-26 17:50:00|581.3|580.7|582.1|581.5|582.1|581.5|581.3|580.7|518
1740592500000|2025-02-26 17:55:00|581.8|581.2|582.1|581.5|582.1|581.5|581.6|581|192
1740592800000|2025-02-26 18:00:00|581.8|581.2|581.6|581|582.3|581.7|581.6|581|152
1740593100000|2025-02-26 18:05:00|581.7|581.1|581.6|581|581.7|581.1|581.6|581|543
1740593400000|2025-02-26 18:10:00|581.8|581.2|581.3|580.7|581.8|581.2|581.3|580.7|125
1740593700000|2025-02-26 18:15:00|581.1|580.5|581.3|580.7|581.3|580.7|581.1|580.5|315
1740594000000|2025-02-26 18:20:00|581.1|580.5|581.1|580.5|581.1|580.5|580.8|580.2|216
1740594300000|2025-02-26 18:25:00|581|580.4|581.1|580.5|581.1|580.5|580.8|580.2|305
1740594600000|2025-02-26 18:30:00|581|580.4|580.1|579.5|581|580.4|580.1|579.5|287
1740594900000|2025-02-26 18:35:00|580.3|579.7|580.1|579.5|580.3|579.7|580.1|579.5|528
1740595200000|2025-02-26 18:40:00|580.3|579.7|580.3|579.7|580.6|580|580.1|579.5|278
1740595500000|2025-02-26 18:45:00|580.1|579.5|580.6|580|580.6|580|580.1|579.5|382
1740595800000|2025-02-26 18:50:00|580.8|580.2|580.8|580.2|581.1|580.5|580.3|579.7|510
1740596100000|2025-02-26 18:55:00|581.1|580.5|580.8|580.2|581.3|580.7|580.6|580|565
1740596400000|2025-02-26 19:00:00|581.1|580.5|580.3|579.7|581.1|580.5|580.3|579.7|523
1740596700000|2025-02-26 19:05:00|580.5|579.9|580.4|579.8|580.6|580|580.1|579.5|798
1740597000000|2025-02-26 19:10:00|580.3|579.7|580.8|580.2|580.8|580.2|579.9|579.3|2122
1740597300000|2025-02-26 19:15:00|580.6|580|579.9|579.3|580.9|580.3|579.9|579.3|2416
1740618000000|2025-02-27 01:00:00|579.5|578.9|580.2|579.6|580.9|580.3|578.9|578.3|261
1740618300000|2025-02-27 01:05:00|580|579.4|579.4|578.8|580.2|579.6|579.3|578.7|36
1740618600000|2025-02-27 01:10:00|579.7|579.1|578.9|578.3|579.9|579.3|578.9|578.3|19
1740618900000|2025-02-27 01:15:00|579|578.4|579.9|579.3|580|579.4|578.9|578.3|136
1740619200000|2025-02-27 01:20:00|579.7|579.1|579.2|578.6|579.7|579.1|578.8|578.2|168
1740619500000|2025-02-27 01:25:00|579|578.4|578.4|577.8|579.2|578.6|578.4|577.8|57
1740619800000|2025-02-27 01:30:00|578.2|577.6|578.2|577.6|578.2|577.6|577.9|577.3|111
1740620100000|2025-02-27 01:35:00|578.4|577.8|578.2|577.6|578.7|578.1|577.7|577.1|43
1740620400000|2025-02-27 01:40:00|578.4|577.8|578.2|577.6|578.7|578.1|578|577.4|70
1740620700000|2025-02-27 01:45:00|578.3|577.7|577.7|577.1|578.3|577.7|577.7|577.1|57
1740621000000|2025-02-27 01:50:00|577.8|577.2|578|577.4|578.2|577.6|577.7|577.1|17
1740621300000|2025-02-27 01:55:00|578.2|577.6|577.5|576.9|578.2|577.6|577.4|576.8|116
1740621600000|2025-02-27 02:00:00|577.4|576.8|577.9|577.3|578.4|577.8|577.4|576.8|152
1740621900000|2025-02-27 02:05:00|577.7|577.1|577.7|577.1|577.8|577.2|577.7|577.1|74
1740622200000|2025-02-27 02:10:00|577.4|576.8|577.4|576.8|577.5|576.9|577.4|576.8|86
1740622500000|2025-02-27 02:15:00|577.5|576.9|577.4|576.8|577.7|577.1|577.4|576.8|43
1740622800000|2025-02-27 02:20:00|577.2|576.6|577.7|577.1|577.8|577.2|577.2|576.6|510
1740623100000|2025-02-27 02:25:00|577.9|577.3|577.6|577|577.9|577.3|577.6|577|23
1740623400000|2025-02-27 02:30:00|577.7|577.1|577.4|576.8|577.7|577.1|577.2|576.6|17
1740623700000|2025-02-27 02:35:00|577.6|577|577.2|576.6|577.6|577|577.2|576.6|12
1740624000000|2025-02-27 02:40:00|577.3|576.7|577.4|576.8|577.4|576.8|577.2|576.6|20
1740624300000|2025-02-27 02:45:00|577.3|576.7|577.4|576.8|577.4|576.8|577.2|576.6|13
1740624600000|2025-02-27 02:50:00|577.3|576.7|577.7|577.1|577.7|577.1|577.3|576.7|91
1740624900000|2025-02-27 02:55:00|||||||||6
1740625200000|2025-02-27 03:00:00|||||||||18
1740625500000|2025-02-27 03:05:00|577.9|577.3|577.9|577.3|577.9|577.3|577.8|577.2|39
1740625800000|2025-02-27 03:10:00|578.2|577.6|577.7|577.1|578.2|577.6|577.7|577.1|80
1740626100000|2025-02-27 03:15:00|577.8|577.2|577.7|577.1|577.8|577.2|577.7|577.1|12
1740626400000|2025-02-27 03:20:00|||||||||32
1740626700000|2025-02-27 03:25:00|577.8|577.2|577.9|577.3|578.2|577.6|577.7|577.1|73
1740627000000|2025-02-27 03:30:00|578.1|577.5|577.4|576.8|578.2|577.6|577.4|576.8|21
1740627300000|2025-02-27 03:35:00|577.6|577|577.4|576.8|577.7|577.1|577.4|576.8|0
1740627600000|2025-02-27 03:40:00|577.6|577|577.4|576.8|577.6|577|577.4|576.8|16
1740627900000|2025-02-27 03:45:00|577.3|576.7|577.4|576.8|577.7|577.1|577.3|576.7|34
1740628200000|2025-02-27 03:50:00|577.3|576.7|577.2|576.6|577.3|576.7|577.2|576.6|16
1740628500000|2025-02-27 03:55:00|||||||||12
1740628800000|2025-02-27 04:00:00|576.9|576.3|576.7|576.1|576.9|576.3|576.7|576.1|277
1740629100000|2025-02-27 04:05:00|576.8|576.2|576.9|576.3|576.9|576.3|576.8|576.2|5
1740629400000|2025-02-27 04:10:00|576.7|576.1|576.7|576.1|576.8|576.2|576.7|576.1|46
1740629700000|2025-02-27 04:15:00|576.9|576.3|576.9|576.3|576.9|576.3|576.9|576.3|9
1740630000000|2025-02-27 04:20:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|10
1740630300000|2025-02-27 04:25:00|577.1|576.5|577.2|576.6|577.2|576.6|577.1|576.5|31
1740630600000|2025-02-27 04:30:00|577.1|576.5|577|576.4|577.1|576.5|577|576.4|1
1740630900000|2025-02-27 04:35:00|576.9|576.3|576.7|576.1|577|576.4|576.7|576.1|1
1740631200000|2025-02-27 04:40:00|576.8|576.2|576.9|576.3|576.9|576.3|576.8|576.2|4
1740631500000|2025-02-27 04:45:00|576.8|576.2|576.8|576.2|576.9|576.3|576.8|576.2|2
1740631800000|2025-02-27 04:50:00|576.7|576.1|576.9|576.3|577|576.4|576.7|576.1|6
1740632100000|2025-02-27 04:55:00|577|576.4|576.8|576.2|577|576.4|576.7|576.1|8
1740632400000|2025-02-27 05:00:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|12
1740632700000|2025-02-27 05:05:00|576.9|576.3|576.7|576.1|577|576.4|576.7|576.1|3
1740633000000|2025-02-27 05:10:00|||||||||2
1740633300000|2025-02-27 05:15:00|576.5|575.9|576.7|576.1|576.7|576.1|576.5|575.9|38
1740633600000|2025-02-27 05:20:00|576.9|576.3|576.7|576.1|577|576.4|576.7|576.1|106
1740633900000|2025-02-27 05:25:00|576.8|576.2|576.8|576.2|576.8|576.2|576.8|576.2|1
1740634200000|2025-02-27 05:30:00|577|576.4|577|576.4|577|576.4|577|576.4|5
1740634500000|2025-02-27 05:35:00|576.7|576.1|576.1|575.5|576.8|576.2|576|575.4|484
1740634800000|2025-02-27 05:40:00|576.2|575.6|576.2|575.6|576.2|575.6|575.7|575.1|195
1740635100000|2025-02-27 05:45:00|576.3|575.7|576.7|576.1|576.7|576.1|576.2|575.6|24
1740635400000|2025-02-27 05:50:00|576.5|575.9|576.7|576.1|576.7|576.1|576.5|575.9|14
1740635700000|2025-02-27 05:55:00|576.6|576|576.7|576.1|576.8|576.2|576.5|575.9|39
1740636000000|2025-02-27 06:00:00|577|576.4|577.3|576.7|577.3|576.7|577|576.4|30
1740636300000|2025-02-27 06:05:00|577.5|576.9|577.5|576.9|577.5|576.9|577.2|576.6|34
1740636600000|2025-02-27 06:10:00|577.2|576.6|577.5|576.9|577.5|576.9|577.2|576.6|51
1740636900000|2025-02-27 06:15:00|577.2|576.6|577.2|576.6|577.5|576.9|577.2|576.6|22
1740637200000|2025-02-27 06:20:00|577.3|576.7|577.5|576.9|577.7|577.1|577.3|576.7|51
1740637500000|2025-02-27 06:25:00|577.3|576.7|577.2|576.6|577.3|576.7|577.2|576.6|6
1740637800000|2025-02-27 06:30:00|577.1|576.5|577.1|576.5|577.1|576.5|577.1|576.5|3
1740638100000|2025-02-27 06:35:00|577.2|576.6|577.5|576.9|577.5|576.9|577.1|576.5|8
1740638400000|2025-02-27 06:40:00|577.3|576.7|577.3|576.7|577.3|576.7|577|576.4|30
1740638700000|2025-02-27 06:45:00|577.2|576.6|577.2|576.6|577.2|576.6|577|576.4|48
1740639000000|2025-02-27 06:50:00|||||||||1
1740639300000|2025-02-27 06:55:00|577|576.4|577.7|577.1|577.8|577.2|577|576.4|36
1740639600000|2025-02-27 07:00:00|577.8|577.2|578|577.4|578|577.4|577.8|577.2|11
1740639900000|2025-02-27 07:05:00|577.8|577.2|577.7|577.1|577.8|577.2|577.7|577.1|5
1740640200000|2025-02-27 07:10:00|578|577.4|577.7|577.1|578|577.4|577.7|577.1|79
1740640500000|2025-02-27 07:15:00|577.8|577.2|578.2|577.6|578.2|577.6|577.7|577.1|12
1740640800000|2025-02-27 07:20:00|578.5|577.9|578.5|577.9|578.6|578|578.2|577.6|64
1740641100000|2025-02-27 07:25:00|578.6|578|578.7|578.1|579|578.4|578.5|577.9|16
1740641400000|2025-02-27 07:30:00|578.5|577.9|578.5|577.9|578.5|577.9|578.2|577.6|29
1740641700000|2025-02-27 07:35:00|578.6|578|579|578.4|579|578.4|578.6|578|24
1740642000000|2025-02-27 07:40:00|578.9|578.3|578.7|578.1|579|578.4|578.7|578.1|98
1740642300000|2025-02-27 07:45:00|578.8|578.2|578.9|578.3|579|578.4|578.7|578.1|65
1740642600000|2025-02-27 07:50:00|578.7|578.1|578.7|578.1|578.9|578.3|578.7|578.1|29
1740642900000|2025-02-27 07:55:00|578.9|578.3|578.6|578|579|578.4|578.5|577.9|21
1740643200000|2025-02-27 08:00:00|578.5|577.9|578.7|578.1|578.7|578.1|578.1|577.5|17
1740643800000|2025-02-27 08:10:00|578.5|577.9|578.7|578.1|578.7|578.1|578.5|577.9|24
1740644100000|2025-02-27 08:15:00|579|578.4|579|578.4|579.1|578.5|578.9|578.3|32
1740644400000|2025-02-27 08:20:00|579.2|578.6|578.7|578.1|579.2|578.6|578.7|578.1|16
1740644700000|2025-02-27 08:25:00|578.5|577.9|578.7|578.1|578.7|578.1|578.5|577.9|17
1740645000000|2025-02-27 08:30:00|579|578.4|578.7|578.1|579|578.4|578.6|578|16
1740645300000|2025-02-27 08:35:00|578.9|578.3|578.9|578.3|579.5|578.9|578.7|578.1|40
1740645600000|2025-02-27 08:40:00|579|578.4|578.5|577.9|579|578.4|578.2|577.6|55
1740645900000|2025-02-27 08:45:00|578.2|577.6|577.5|576.9|578.2|577.6|577.4|576.8|82
1740646200000|2025-02-27 08:50:00|577.4|576.8|578|577.4|578.1|577.5|577.4|576.8|45
1740646500000|2025-02-27 08:55:00|577.6|577|578|577.4|578|577.4|577.6|577|138
1740646800000|2025-02-27 09:00:00|577.9|577.3|577.6|577|578|577.4|577.5|576.9|31
1740647100000|2025-02-27 09:05:00|577.5|576.9|576.7|576.1|577.7|577.1|576.7|576.1|142
1740647400000|2025-02-27 09:10:00|576.6|576|576.7|576.1|576.7|576.1|576.6|576|14
1740647700000|2025-02-27 09:15:00|577|576.4|577.1|576.5|577.5|576.9|577|576.4|83
1740648000000|2025-02-27 09:20:00|577|576.4|577|576.4|577.1|576.5|577|576.4|43
1740648300000|2025-02-27 09:25:00|576.7|576.1|577.7|577.1|577.9|577.3|576.7|576.1|134
1740648600000|2025-02-27 09:30:00|578|577.4|577.2|576.6|578|577.4|577.2|576.6|111
1740648900000|2025-02-27 09:35:00|577.4|576.8|577.2|576.6|577.4|576.8|577|576.4|27
1740649200000|2025-02-27 09:40:00|577.4|576.8|577.4|576.8|577.7|577.1|577.2|576.6|29
1740649500000|2025-02-27 09:45:00|577.5|576.9|577.5|576.9|577.7|577.1|577|576.4|143
1740649800000|2025-02-27 09:50:00|577.4|576.8|577|576.4|577.7|577.1|576.9|576.3|46
1740650100000|2025-02-27 09:55:00|577.2|576.6|577.2|576.6|577.5|576.9|577|576.4|83
1740650400000|2025-02-27 10:00:00|577.3|576.7|577.5|576.9|577.5|576.9|577|576.4|116
1740650700000|2025-02-27 10:05:00|||||||||53
1740651000000|2025-02-27 10:10:00|577.4|576.8|578|577.4|578.1|577.5|577.3|576.7|177
1740651300000|2025-02-27 10:15:00|578.2|577.6|578.1|577.5|578.5|577.9|578|577.4|26
1740651600000|2025-02-27 10:20:00|578|577.4|577.5|576.9|578.1|577.5|577.5|576.9|14
1740651900000|2025-02-27 10:25:00|577.4|576.8|577.8|577.2|577.8|577.2|577.3|576.7|25
1740652200000|2025-02-27 10:30:00|577.9|577.3|577.6|577|577.9|577.3|577.5|576.9|86
1740652500000|2025-02-27 10:35:00|577.8|577.2|578|577.4|578.1|577.5|577.8|577.2|16
1740652800000|2025-02-27 10:40:00|577.9|577.3|577.9|577.3|577.9|577.3|577.9|577.3|15
1740653100000|2025-02-27 10:45:00|577.8|577.2|577.3|576.7|577.8|577.2|577.3|576.7|75
1740653400000|2025-02-27 10:50:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|20
1740653700000|2025-02-27 10:55:00|577.8|577.2|577.3|576.7|577.8|577.2|577.3|576.7|19
1740654000000|2025-02-27 11:00:00|577.4|576.8|577.1|576.5|577.5|576.9|577.1|576.5|32
1740654300000|2025-02-27 11:05:00|576.9|576.3|576.4|575.8|576.9|576.3|576.4|575.8|206
1740654600000|2025-02-27 11:10:00|576.5|575.9|576.8|576.2|576.8|576.2|576.3|575.7|105
1740654900000|2025-02-27 11:15:00|577|576.4|577|576.4|577|576.4|577|576.4|25
1740655200000|2025-02-27 11:20:00|576.9|576.3|577|576.4|577|576.4|576.8|576.2|60
1740655500000|2025-02-27 11:25:00|||||||||17
1740655800000|2025-02-27 11:30:00|576.8|576.2|576.8|576.2|576.8|576.2|576.8|576.2|75
1740656100000|2025-02-27 11:35:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|35
1740656400000|2025-02-27 11:40:00|577.2|576.6|577|576.4|577.3|576.7|577|576.4|15
1740656700000|2025-02-27 11:45:00|576.8|576.2|576.5|575.9|576.8|576.2|576.5|575.9|38
1740657000000|2025-02-27 11:50:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|65
1740657300000|2025-02-27 11:55:00|576.2|575.6|575.4|574.8|576.3|575.7|575.3|574.7|235
1740657600000|2025-02-27 12:00:00|575.3|574.7|575|574.4|575.5|574.9|574.8|574.2|89
1740657900000|2025-02-27 12:05:00|575.2|574.6|575.3|574.7|575.3|574.7|575|574.4|16
1740658200000|2025-02-27 12:10:00|575.2|574.6|575.4|574.8|575.5|574.9|575.2|574.6|37
1740658500000|2025-02-27 12:15:00|575.5|574.9|575.2|574.6|575.8|575.2|575.2|574.6|66
1740658800000|2025-02-27 12:20:00|575.3|574.7|575.3|574.7|575.3|574.7|574.9|574.3|35
1740659100000|2025-02-27 12:25:00|575.2|574.6|575.3|574.7|575.5|574.9|575.2|574.6|41
1740659400000|2025-02-27 12:30:00|575.2|574.6|575.9|575.3|576|575.4|575|574.4|107
1740659700000|2025-02-27 12:35:00|575.8|575.2|575.5|574.9|576|575.4|575.5|574.9|93
1740660000000|2025-02-27 12:40:00|575.3|574.7|575.5|574.9|575.5|574.9|575.3|574.7|109
1740660300000|2025-02-27 12:45:00|575.3|574.7|575|574.4|575.5|574.9|574.8|574.2|149
1740660600000|2025-02-27 12:50:00|575.2|574.6|575|574.4|575.3|574.7|574.8|574.2|99
1740660900000|2025-02-27 12:55:00|574.9|574.3|574.3|573.7|574.9|574.3|574.3|573.7|111
1740661200000|2025-02-27 13:00:00|574.2|573.6|574.3|573.7|574.8|574.2|574.2|573.6|138
1740661500000|2025-02-27 13:05:00|574|573.4|574.3|573.7|574.5|573.9|574|573.4|118
1740661800000|2025-02-27 13:10:00|574|573.4|574|573.4|574.5|573.9|574|573.4|165
1740662100000|2025-02-27 13:15:00|573.8|573.2|574.3|573.7|574.3|573.7|573.8|573.2|150
1740662400000|2025-02-27 13:20:00|574|573.4|573.9|573.3|574.3|573.7|573.8|573.2|64
1740662700000|2025-02-27 13:25:00|573.8|573.2|573.9|573.3|574|573.4|573.7|573.1|72
1740663000000|2025-02-27 13:30:00|574|573.4|573|572.4|574.1|573.5|573|572.4|262
1740663300000|2025-02-27 13:35:00|573.1|572.5|573|572.4|573.6|573|572.8|572.2|236
1740663600000|2025-02-27 13:40:00|573.1|572.5|572.8|572.2|573.1|572.5|572.5|571.9|194
1740666600000|2025-02-27 14:30:00|571.9|571.3|570.8|570.2|572.8|572.2|570.1|569.5|2462
1740666900000|2025-02-27 14:35:00|570.3|569.7|569.8|569.2|571.3|570.7|569.6|569|965
1740667200000|2025-02-27 14:40:00|569.6|569|568.6|568|570.4|569.8|568.6|568|917
1740667500000|2025-02-27 14:45:00|568.3|567.7|566.6|566|568.3|567.7|566.6|566|1138
1740667800000|2025-02-27 14:50:00|566.3|565.7|566.1|565.5|567.1|566.5|566.1|565.5|876
1740668100000|2025-02-27 14:55:00|565.8|565.2|566.3|565.7|566.8|566.2|565.8|565.2|650
1740668400000|2025-02-27 15:00:00|566.1|565.5|566.6|566|567.8|567.2|566.1|565.5|1096
1740668700000|2025-02-27 15:05:00|566.8|566.2|567.6|567|567.8|567.2|566.6|566|768
1740669000000|2025-02-27 15:10:00|567.3|566.7|567.3|566.7|567.8|567.2|567.1|566.5|677
1740669300000|2025-02-27 15:15:00|567.6|567|567.1|566.5|567.8|567.2|566.8|566.2|734
1740669600000|2025-02-27 15:20:00|566.9|566.3|566.8|566.2|567.6|567|566.8|566.2|541
1740669900000|2025-02-27 15:25:00|567.1|566.5|567.8|567.2|568.3|567.7|567.1|566.5|665
1740670200000|2025-02-27 15:30:00|567.6|567|565.6|565|567.6|567|565.1|564.5|942
1740670500000|2025-02-27 15:35:00|565.7|565.1|564.6|564|565.8|565.2|564.6|564|634
1740670800000|2025-02-27 15:40:00|564.7|564.1|563.8|563.2|564.8|564.2|563.6|563|1198
1740671100000|2025-02-27 15:45:00|564.1|563.5|563.8|563.2|564.2|563.6|563.3|562.7|672
1740671400000|2025-02-27 15:50:00|564.1|563.5|563.8|563.2|564.3|563.7|563.8|563.2|779
1740671700000|2025-02-27 15:55:00|563.6|563|562.6|562|563.8|563.2|562.6|562|564
1740672000000|2025-02-27 16:00:00|562.8|562.2|563.1|562.5|563.3|562.7|562.6|562|654
1740672300000|2025-02-27 16:05:00|562.8|562.2|563.1|562.5|563.3|562.7|562.3|561.7|779
1740672600000|2025-02-27 16:10:00|563|562.4|562.7|562.1|563.1|562.5|562.3|561.7|491
1740672900000|2025-02-27 16:15:00|562.6|562|563.3|562.7|563.5|562.9|562.3|561.7|676
1740673200000|2025-02-27 16:20:00|563.1|562.5|563.8|563.2|564.3|563.7|562.8|562.2|834
1740673500000|2025-02-27 16:25:00|563.7|563.1|564.1|563.5|564.6|564|563.6|563|496
1740673800000|2025-02-27 16:30:00|563.8|563.2|564.8|564.2|565.3|564.7|563.8|563.2|709
1740674100000|2025-02-27 16:35:00|564.6|564|563.8|563.2|564.7|564.1|563.6|563|392
1740674400000|2025-02-27 16:40:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|153
1740674700000|2025-02-27 16:45:00|564.1|563.5|564.3|563.7|564.8|564.2|564.1|563.5|547
1740675000000|2025-02-27 16:50:00|564.5|563.9|564.6|564|564.7|564.1|564.3|563.7|232
1740675300000|2025-02-27 16:55:00|564.3|563.7|564.1|563.5|564.3|563.7|563.8|563.2|280
1740675600000|2025-02-27 17:00:00|563.8|563.2|564.3|563.7|564.5|563.9|563.8|563.2|218
1740675900000|2025-02-27 17:05:00|564.2|563.6|563.6|563|564.6|564|563.6|563|326
1740676200000|2025-02-27 17:10:00|563.3|562.7|563.3|562.7|563.3|562.7|562.8|562.2|500
1740676500000|2025-02-27 17:15:00|563.1|562.5|563.1|562.5|563.6|563|562.8|562.2|447
1740676800000|2025-02-27 17:20:00|563|562.4|562.6|562|563.1|562.5|562.6|562|318
1740677100000|2025-02-27 17:25:00|562.4|561.8|562.6|562|563.3|562.7|562.3|561.7|467
1740677400000|2025-02-27 17:30:00|562.3|561.7|562.3|561.7|562.6|562|562.3|561.7|280
1740677700000|2025-02-27 17:35:00|562.1|561.5|561.8|561.2|562.3|561.7|561.8|561.2|505
1740678000000|2025-02-27 17:40:00|562.1|561.5|562.3|561.7|562.3|561.7|562|561.4|346
1740678300000|2025-02-27 17:45:00|562.6|562|563.1|562.5|563.3|562.7|562.3|561.7|357
1740678600000|2025-02-27 17:50:00|563.3|562.7|563.3|562.7|563.6|563|563.1|562.5|324
1740678900000|2025-02-27 17:55:00|563.6|563|563.5|562.9|563.7|563.1|563.1|562.5|413
1740679200000|2025-02-27 18:00:00|563.3|562.7|562.3|561.7|563.3|562.7|562.1|561.5|364
1740679500000|2025-02-27 18:05:00|562.2|561.6|562.1|561.5|562.3|561.7|561.6|561|776
1740679800000|2025-02-27 18:10:00|562|561.4|562.1|561.5|562.3|561.7|561.6|561|442
1740680100000|2025-02-27 18:15:00|562.3|561.7|562.1|561.5|562.8|562.2|562.1|561.5|429
1740680400000|2025-02-27 18:20:00|562.3|561.7|562.1|561.5|562.3|561.7|561.8|561.2|190
1740680700000|2025-02-27 18:25:00|562|561.4|561.9|561.3|562.1|561.5|561.8|561.2|372
1740681000000|2025-02-27 18:30:00|561.8|561.2|561.8|561.2|561.8|561.2|561.1|560.5|716
1740681300000|2025-02-27 18:35:00|561.6|561|563.1|562.5|563.1|562.5|561.6|561|749
1740681600000|2025-02-27 18:40:00|562.8|562.2|563.7|563.1|563.8|563.2|562.7|562.1|683
1740681900000|2025-02-27 18:45:00|563.6|563|564.3|563.7|564.3|563.7|563.3|562.7|772
1740682200000|2025-02-27 18:50:00|564.6|564|564.6|564|565|564.4|564.1|563.5|488
1740682500000|2025-02-27 18:55:00|564.7|564.1|564.8|564.2|564.8|564.2|564.1|563.5|315
1740682800000|2025-02-27 19:00:00|565.1|564.5|564.3|563.7|565.1|564.5|563.8|563.2|669
1740683100000|2025-02-27 19:05:00|564.1|563.5|563.3|562.7|564.1|563.5|563.1|562.5|861
1740683400000|2025-02-27 19:10:00|563.5|562.9|563.6|563|563.8|563.2|563.1|562.5|2278
1740683700000|2025-02-27 19:15:00|563.3|562.7|563.7|563.1|564.1|563.5|563.3|562.7|793
1740704400000|2025-02-28 01:00:00|562.8|562.2|565.9|565.3|565.9|565.3|562.4|561.8|479
1740704700000|2025-02-28 01:05:00|565.6|565|564.8|564.2|565.6|565|564.6|564|117
1740705000000|2025-02-28 01:10:00|564.6|564|565.1|564.5|565.4|564.8|564.4|563.8|88
1740705300000|2025-02-28 01:15:00|564.9|564.3|564.6|564|565.1|564.5|564.6|564|38
1740705600000|2025-02-28 01:20:00|564.5|563.9|564.9|564.3|564.9|564.3|564.5|563.9|13
1740705900000|2025-02-28 01:25:00|565|564.4|564.7|564.1|565.4|564.8|564.6|564|19
1740706200000|2025-02-28 01:30:00|564.9|564.3|564.5|563.9|564.9|564.3|564.4|563.8|46
1740706500000|2025-02-28 01:35:00|564.4|563.8|564.6|564|564.6|564|564.1|563.5|14
1740706800000|2025-02-28 01:40:00|564.9|564.3|564.9|564.3|565.2|564.6|564.9|564.3|29
1740707100000|2025-02-28 01:45:00|565.1|564.5|565.4|564.8|565.7|565.1|565.1|564.5|50
1740707400000|2025-02-28 01:50:00|565.1|564.5|564.9|564.3|565.1|564.5|564.9|564.3|36
1740707700000|2025-02-28 01:55:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|14
1740708000000|2025-02-28 02:00:00|564.9|564.3|565.2|564.6|565.2|564.6|564.8|564.2|28
1740708300000|2025-02-28 02:05:00|565|564.4|566.2|565.6|566.2|565.6|565|564.4|41
1740708600000|2025-02-28 02:10:00|565.9|565.3|566.2|565.6|566.4|565.8|565.9|565.3|71
1740708900000|2025-02-28 02:15:00|566.3|565.7|565.9|565.3|566.3|565.7|565.9|565.3|25
1740709200000|2025-02-28 02:20:00|565.8|565.2|565.9|565.3|565.9|565.3|565.7|565.1|23
1740709500000|2025-02-28 02:25:00|566.2|565.6|565.9|565.3|566.2|565.6|565.9|565.3|35
1740709800000|2025-02-28 02:30:00|566|565.4|566.2|565.6|566.2|565.6|565.7|565.1|45
1740710100000|2025-02-28 02:35:00|565.9|565.3|565.7|565.1|565.9|565.3|565.7|565.1|21
1740710400000|2025-02-28 02:40:00|565.4|564.8|566.2|565.6|566.2|565.6|565.4|564.8|7
1740710700000|2025-02-28 02:45:00|566.4|565.8|566.4|565.8|566.7|566.1|566.3|565.7|32
1740711000000|2025-02-28 02:50:00|566.2|565.6|565.9|565.3|566.2|565.6|565.9|565.3|14
1740711300000|2025-02-28 02:55:00|565.7|565.1|565.4|564.8|565.9|565.3|565.4|564.8|30
1740711600000|2025-02-28 03:00:00|565.3|564.7|564.9|564.3|565.4|564.8|564.9|564.3|35
1740711900000|2025-02-28 03:05:00|565|564.4|565.2|564.6|565.2|564.6|564.9|564.3|16
1740712200000|2025-02-28 03:10:00|565.4|564.8|565.9|565.3|565.9|565.3|565.4|564.8|47
1740712500000|2025-02-28 03:15:00|565.7|565.1|565.4|564.8|565.7|565.1|565.4|564.8|5
1740712800000|2025-02-28 03:20:00|565.5|564.9|565.4|564.8|565.7|565.1|565.2|564.6|10
1740713100000|2025-02-28 03:25:00|565.3|564.7|564.4|563.8|565.3|564.7|564.3|563.7|32
1740713400000|2025-02-28 03:30:00|564.5|563.9|564.9|564.3|564.9|564.3|564.4|563.8|9
1740713700000|2025-02-28 03:35:00|564.8|564.2|564.7|564.1|564.9|564.3|564.4|563.8|20
1740714000000|2025-02-28 03:40:00|564.9|564.3|564.9|564.3|564.9|564.3|564.8|564.2|8
1740714300000|2025-02-28 03:45:00|565.2|564.6|565.2|564.6|565.4|564.8|565.2|564.6|113
1740714600000|2025-02-28 03:50:00|564.9|564.3|564.9|564.3|564.9|564.3|564.8|564.2|39
1740714900000|2025-02-28 03:55:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|4
1740715200000|2025-02-28 04:00:00|565.4|564.8|565.4|564.8|565.6|565|565.3|564.7|13
1740715500000|2025-02-28 04:05:00|565.3|564.7|565.2|564.6|565.4|564.8|565.2|564.6|11
1740715800000|2025-02-28 04:10:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|4
1740716100000|2025-02-28 04:15:00|564.8|564.2|564.8|564.2|564.8|564.2|564.8|564.2|3
1740716400000|2025-02-28 04:20:00|564.7|564.1|564.7|564.1|564.8|564.2|564.7|564.1|1
1740716700000|2025-02-28 04:25:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|11
1740717000000|2025-02-28 04:30:00|||||||||11
1740717300000|2025-02-28 04:35:00|||||||||2
1740717600000|2025-02-28 04:40:00|||||||||11
1740718200000|2025-02-28 04:50:00|||||||||2
1740718800000|2025-02-28 05:00:00|||||||||5
1740719100000|2025-02-28 05:05:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|8
1740719400000|2025-02-28 05:10:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|19
1740719700000|2025-02-28 05:15:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|10
1740720000000|2025-02-28 05:20:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|19
1740720300000|2025-02-28 05:25:00|563.8|563.2|563.7|563.1|563.9|563.3|563.7|563.1|36
1740720600000|2025-02-28 05:30:00|563.8|563.2|564.2|563.6|564.4|563.8|563.7|563.1|79
1740720900000|2025-02-28 05:35:00|564.3|563.7|564.2|563.6|564.3|563.7|563.9|563.3|9
1740721200000|2025-02-28 05:40:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|0
1740721500000|2025-02-28 05:45:00|563.9|563.3|563.7|563.1|563.9|563.3|563.7|563.1|4
1740721800000|2025-02-28 05:50:00|||||||||5
1740722100000|2025-02-28 05:55:00|563.8|563.2|563.9|563.3|563.9|563.3|563.8|563.2|3
1740722400000|2025-02-28 06:00:00|563.8|563.2|563.4|562.8|563.9|563.3|563.4|562.8|30
1740722700000|2025-02-28 06:05:00|563.7|563.1|563.8|563.2|563.9|563.3|563.7|563.1|26
1740723000000|2025-02-28 06:10:00|563.7|563.1|564.2|563.6|564.2|563.6|563.7|563.1|11
1740723300000|2025-02-28 06:15:00|564.4|563.8|563.9|563.3|564.4|563.8|563.9|563.3|97
1740723600000|2025-02-28 06:20:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|13
1740723900000|2025-02-28 06:25:00|564.4|563.8|564.7|564.1|564.7|564.1|564.4|563.8|4
1740724200000|2025-02-28 06:30:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|3
1740724500000|2025-02-28 06:35:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|6
1740724800000|2025-02-28 06:40:00|564.7|564.1|564.7|564.1|564.9|564.3|564.7|564.1|22
1740725100000|2025-02-28 06:45:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|10
1740725400000|2025-02-28 06:50:00|564.7|564.1|564.9|564.3|564.9|564.3|564.7|564.1|7
1740725700000|2025-02-28 06:55:00|564.7|564.1|564.4|563.8|564.7|564.1|564.4|563.8|18
1740726000000|2025-02-28 07:00:00|564.5|563.9|564.5|563.9|564.6|564|564.2|563.6|22
1740726300000|2025-02-28 07:05:00|564.6|564|564.7|564.1|564.7|564.1|564.5|563.9|12
1740726600000|2025-02-28 07:10:00|564.5|563.9|564.5|563.9|564.5|563.9|564.3|563.7|27
1740726900000|2025-02-28 07:15:00|564.7|564.1|564|563.4|564.7|564.1|564|563.4|19
1740727200000|2025-02-28 07:20:00|564.1|563.5|563.8|563.2|564.2|563.6|563.7|563.1|72
1740727500000|2025-02-28 07:25:00|564|563.4|563.7|563.1|564|563.4|563.3|562.7|97
1740727800000|2025-02-28 07:30:00|563.8|563.2|563.7|563.1|564.2|563.6|563.6|563|45
1740728100000|2025-02-28 07:35:00|563.6|563|563.5|562.9|564|563.4|563.5|562.9|32
1740728400000|2025-02-28 07:40:00|563.7|563.1|564|563.4|564|563.4|563.7|563.1|94
1740728700000|2025-02-28 07:45:00|563.7|563.1|563.8|563.2|564|563.4|563.7|563.1|18
1740729000000|2025-02-28 07:50:00|564|563.4|564|563.4|564|563.4|564|563.4|0
1740729300000|2025-02-28 07:55:00|564.5|563.9|564|563.4|564.5|563.9|564|563.4|49
1740729600000|2025-02-28 08:00:00|563.7|563.1|563.7|563.1|564|563.4|563.7|563.1|9
1740729900000|2025-02-28 08:05:00|564|563.4|564|563.4|564|563.4|563.7|563.1|14
1740730200000|2025-02-28 08:10:00|564.2|563.6|564.5|563.9|564.5|563.9|564.2|563.6|22
1740730500000|2025-02-28 08:15:00|564.4|563.8|564.7|564.1|564.7|564.1|564.2|563.6|23
1740730800000|2025-02-28 08:20:00|564.5|563.9|564|563.4|564.5|563.9|564|563.4|47
1740731100000|2025-02-28 08:25:00|||||||||3
1740731400000|2025-02-28 08:30:00|564.2|563.6|564.7|564.1|564.8|564.2|564.2|563.6|33
1740731700000|2025-02-28 08:35:00|565|564.4|565.7|565.1|566|565.4|565|564.4|196
1740732000000|2025-02-28 08:40:00|565.2|564.6|565.2|564.6|565.2|564.6|565|564.4|66
1740732300000|2025-02-28 08:45:00|564.7|564.1|565.6|565|565.6|565|564.7|564.1|53
1740732600000|2025-02-28 08:50:00|565.7|565.1|566.2|565.6|566.2|565.6|565.7|565.1|175
1740732900000|2025-02-28 08:55:00|566.5|565.9|566|565.4|566.7|566.1|566|565.4|137
1740733200000|2025-02-28 09:00:00|566.2|565.6|566.5|565.9|566.7|566.1|565.7|565.1|133
1740733500000|2025-02-28 09:05:00|566.7|566.1|567.2|566.6|567.5|566.9|566.6|566|175
1740733800000|2025-02-28 09:10:00|||||||||144
1740734100000|2025-02-28 09:15:00|567.5|566.9|567.2|566.6|567.5|566.9|567.2|566.6|137
1740734400000|2025-02-28 09:20:00|567.4|566.8|567.5|566.9|568.2|567.6|567.2|566.6|123
1740734700000|2025-02-28 09:25:00|567.7|567.1|567.2|566.6|567.7|567.1|567.2|566.6|33
1740735000000|2025-02-28 09:30:00|567.5|566.9|567.5|566.9|567.6|567|567.5|566.9|46
1740735300000|2025-02-28 09:35:00|567.2|566.6|567.5|566.9|567.5|566.9|567.2|566.6|61
1740735600000|2025-02-28 09:40:00|567.4|566.8|567.5|566.9|567.5|566.9|567.2|566.6|117
1740735900000|2025-02-28 09:45:00|568|567.4|568|567.4|568|567.4|567.2|566.6|191
1740736200000|2025-02-28 09:50:00|567.7|567.1|568.5|567.9|568.7|568.1|567.7|567.1|137
1740736500000|2025-02-28 09:55:00|568.6|568|568.5|567.9|568.7|568.1|568.4|567.8|152
1740736800000|2025-02-28 10:00:00|568.2|567.6|568.4|567.8|568.4|567.8|567.7|567.1|222
1740737100000|2025-02-28 10:05:00|568.5|567.9|568.5|567.9|568.5|567.9|568|567.4|46
1740737400000|2025-02-28 10:10:00|568.2|567.6|567.7|567.1|568.2|567.6|567.5|566.9|107
1740737700000|2025-02-28 10:15:00|567.5|566.9|567.5|566.9|567.7|567.1|567.5|566.9|10
1740738000000|2025-02-28 10:20:00|567.2|566.6|567.5|566.9|567.5|566.9|567.2|566.6|73
1740738300000|2025-02-28 10:25:00|567.2|566.6|567.4|566.8|567.7|567.1|567.2|566.6|35
1740738600000|2025-02-28 10:30:00|567.5|566.9|567.1|566.5|567.5|566.9|567|566.4|71
1740738900000|2025-02-28 10:35:00|567.2|566.6|567.2|566.6|567.2|566.6|567|566.4|28
1740739200000|2025-02-28 10:40:00|567.4|566.8|567|566.4|567.4|566.8|567|566.4|47
1740739500000|2025-02-28 10:45:00|567.2|566.6|567.5|566.9|567.5|566.9|567.2|566.6|8
1740739800000|2025-02-28 10:50:00|567.7|567.1|568|567.4|568|567.4|567.7|567.1|25
1740740100000|2025-02-28 10:55:00|568.1|567.5|568.1|567.5|568.1|567.5|568|567.4|26
1740740400000|2025-02-28 11:00:00|568|567.4|567.5|566.9|568|567.4|567.5|566.9|4
1740740700000|2025-02-28 11:05:00|567.3|566.7|567.8|567.2|567.9|567.3|567.3|566.7|40
1740741000000|2025-02-28 11:10:00|567.7|567.1|567.8|567.2|567.8|567.2|567.6|567|14
1740741300000|2025-02-28 11:15:00|567.7|567.1|567.5|566.9|567.8|567.2|567.5|566.9|14
1740741600000|2025-02-28 11:20:00|567.3|566.7|567.2|566.6|567.3|566.7|567.2|566.6|8
1740741900000|2025-02-28 11:25:00|567.4|566.8|567.3|566.7|567.5|566.9|567.3|566.7|8
1740742200000|2025-02-28 11:30:00|567.5|566.9|567.5|566.9|567.5|566.9|567.5|566.9|18
1740742500000|2025-02-28 11:35:00|567.4|566.8|567.4|566.8|567.5|566.9|567.4|566.8|38
1740742800000|2025-02-28 11:40:00|567.5|566.9|567.5|566.9|567.5|566.9|567.4|566.8|15
1740743100000|2025-02-28 11:45:00|567.6|567|567.7|567.1|567.8|567.2|567.6|567|8
1740743400000|2025-02-28 11:50:00|567.8|567.2|568.5|567.9|568.5|567.9|567.8|567.2|56
1740743700000|2025-02-28 11:55:00|568.7|568.1|568.7|568.1|568.8|568.2|568.7|568.1|71
1740744000000|2025-02-28 12:00:00|568.5|567.9|568|567.4|568.5|567.9|568|567.4|106
1740744300000|2025-02-28 12:05:00|568.1|567.5|567.8|567.2|568.5|567.9|567.8|567.2|76
1740744600000|2025-02-28 12:10:00|567.7|567.1|568.1|567.5|568.3|567.7|567.7|567.1|31
1740744900000|2025-02-28 12:15:00|568|567.4|567.4|566.8|568|567.4|567.4|566.8|18
1740745200000|2025-02-28 12:20:00|567.3|566.7|567|566.4|567.3|566.7|566.9|566.3|80
1740745500000|2025-02-28 12:25:00|568|567.4|568.3|567.7|568.3|567.7|567.8|567.2|114
1740745800000|2025-02-28 12:30:00|568|567.4|567.3|566.7|568|567.4|567.3|566.7|46
1740746100000|2025-02-28 12:35:00|567|566.4|567|566.4|567|566.4|567|566.4|24
1740746400000|2025-02-28 12:40:00|566.9|566.3|566.5|565.9|567|566.4|566.3|565.7|96
1740746700000|2025-02-28 12:45:00|566.8|566.2|567|566.4|567|566.4|566.8|566.2|54
1740747000000|2025-02-28 12:50:00|567.3|566.7|568|567.4|568|567.4|566.8|566.2|187
1740747300000|2025-02-28 12:55:00|568.3|567.7|569.3|568.7|569.5|568.9|568.3|567.7|242
1740747600000|2025-02-28 13:00:00|569.4|568.8|570.2|569.6|570.5|569.9|569.2|568.6|209
1740747900000|2025-02-28 13:05:00|570.3|569.7|570.5|569.9|570.8|570.2|570.2|569.6|235
1740748200000|2025-02-28 13:10:00|570.7|570.1|570.2|569.6|570.8|570.2|570.2|569.6|94
1740748500000|2025-02-28 13:15:00|570.3|569.7|570.1|569.5|570.5|569.9|569.7|569.1|121
1740748800000|2025-02-28 13:20:00|570|569.4|570.5|569.9|570.5|569.9|570|569.4|72
1740749100000|2025-02-28 13:25:00|570.7|570.1|570.9|570.3|571.2|570.6|570.5|569.9|186
1740749400000|2025-02-28 13:30:00|570.8|570.2|571|570.4|571.2|570.6|570.6|570|130
1740749700000|2025-02-28 13:35:00|570.8|570.2|570.5|569.9|571.5|570.9|570.4|569.8|210
1740750000000|2025-02-28 13:40:00|570.7|570.1|570.5|569.9|571|570.4|570.5|569.9|188
1740753000000|2025-02-28 14:30:00|570.3|569.7|569.7|569.1|571.3|570.7|568.8|568.2|1625
1740753300000|2025-02-28 14:35:00|570|569.4|569.5|568.9|570.9|570.3|569|568.4|572
1740753600000|2025-02-28 14:40:00|569.7|569.1|568.3|567.7|570.8|570.2|568|567.4|859
1740753900000|2025-02-28 14:45:00|568|567.4|566.3|565.7|568.8|568.2|566.3|565.7|748
1740754200000|2025-02-28 14:50:00|566.5|565.9|565.3|564.7|566.5|565.9|565|564.4|975
1740754500000|2025-02-28 14:55:00|565.4|564.8|565.3|564.7|565.8|565.2|564.3|563.7|760
1740754800000|2025-02-28 15:00:00|565.4|564.8|564.8|564.2|565.5|564.9|564.8|564.2|345
1740755100000|2025-02-28 15:05:00|564.5|563.9|563.5|562.9|564.8|564.2|563.3|562.7|544
1740755400000|2025-02-28 15:10:00|563.8|563.2|563.5|562.9|563.8|563.2|562.8|562.2|438
1740755700000|2025-02-28 15:15:00|563.8|563.2|564.3|563.7|564.5|563.9|563.6|563|397
1740756000000|2025-02-28 15:20:00|564|563.4|565.3|564.7|566.5|565.9|564|563.4|434
1740756300000|2025-02-28 15:25:00|565|564.4|564.3|563.7|565.8|565.2|564.1|563.5|301
1740756600000|2025-02-28 15:30:00|564|563.4|564.8|564.2|565.5|564.9|563.5|562.9|499
1740756900000|2025-02-28 15:35:00|565|564.4|563.5|562.9|565|564.4|563.3|562.7|289
1740757200000|2025-02-28 15:40:00|563.3|562.7|562.8|562.2|563.5|562.9|562.5|561.9|491
1740757500000|2025-02-28 15:45:00|563|562.4|562.5|561.9|563.3|562.7|562.5|561.9|702
1740757800000|2025-02-28 15:50:00|562.8|562.2|562.8|562.2|563|562.4|562.3|561.7|504
1740758100000|2025-02-28 15:55:00|562.5|561.9|563.3|562.7|563.8|563.2|562.5|561.9|573
1740758400000|2025-02-28 16:00:00|563.4|562.8|562|561.4|563.5|562.9|562|561.4|693
1740758700000|2025-02-28 16:05:00|562.3|561.7|562|561.4|562.8|562.2|562|561.4|428
1740759000000|2025-02-28 16:10:00|561.8|561.2|561.8|561.2|562.3|561.7|561.3|560.7|570
1740759300000|2025-02-28 16:15:00|561.5|560.9|560.3|559.7|561.8|561.2|560.3|559.7|873
1740759600000|2025-02-28 16:20:00|560.5|559.9|560.5|559.9|561|560.4|560.3|559.7|351
1740759900000|2025-02-28 16:25:00|560.8|560.2|559.8|559.2|561|560.4|559.5|558.9|442
1740760200000|2025-02-28 16:30:00|559.5|558.9|558.8|558.2|559.8|559.2|558.8|558.2|542
1740760500000|2025-02-28 16:35:00|558.5|557.9|561.3|560.7|561.3|560.7|558.5|557.9|880
1740760800000|2025-02-28 16:40:00|561.5|560.9|560.8|560.2|561.5|560.9|560.8|560.2|421
1740761100000|2025-02-28 16:45:00|560.9|560.3|562.3|561.7|563|562.4|560.8|560.2|580
1740761400000|2025-02-28 16:50:00|562.1|561.5|562|561.4|562.5|561.9|561.8|561.2|393
1740761700000|2025-02-28 16:55:00|562.3|561.7|561.8|561.2|562.5|561.9|561.5|560.9|379
1740762000000|2025-02-28 17:00:00|561.5|560.9|561.5|560.9|561.8|561.2|560.8|560.2|539
1740762300000|2025-02-28 17:05:00|562|561.4|562.8|562.2|563|562.4|561.8|561.2|532
1740762600000|2025-02-28 17:10:00|562.6|562|561.8|561.2|562.8|562.2|561|560.4|557
1740762900000|2025-02-28 17:15:00|561.9|561.3|563|562.4|563.3|562.7|561.5|560.9|539
1740763200000|2025-02-28 17:20:00|563.3|562.7|563.5|562.9|564|563.4|563|562.4|336
1740763500000|2025-02-28 17:25:00|563.3|562.7|563.5|562.9|563.8|563.2|563|562.4|397
1740763800000|2025-02-28 17:30:00|563.3|562.7|562.4|561.8|563.5|562.9|562.3|561.7|326
1740764100000|2025-02-28 17:35:00|562.3|561.7|563|562.4|563|562.4|562.3|561.7|696
1740764400000|2025-02-28 17:40:00|562.7|562.1|562.5|561.9|562.8|562.2|562|561.4|302
1740764700000|2025-02-28 17:45:00|562.2|561.6|562|561.4|562.3|561.7|561.8|561.2|193
1740765000000|2025-02-28 17:50:00|562.1|561.5|562|561.4|562.2|561.6|561.8|561.2|132
1740765300000|2025-02-28 17:55:00|561.7|561.1|561.5|560.9|562|561.4|561.3|560.7|403
1740765600000|2025-02-28 18:00:00|561.3|560.7|561.5|560.9|562|561.4|561.3|560.7|485
1740765900000|2025-02-28 18:05:00|561.3|560.7|561.3|560.7|561.8|561.2|561.3|560.7|275
1740766200000|2025-02-28 18:10:00|561|560.4|560.5|559.9|561.3|560.7|560.5|559.9|213
1740766500000|2025-02-28 18:15:00|560.8|560.2|562.5|561.9|562.6|562|560.6|560|463
1740766800000|2025-02-28 18:20:00|562.6|562|562.8|562.2|563|562.4|562.5|561.9|378
1740767100000|2025-02-28 18:25:00|562.5|561.9|562|561.4|562.8|562.2|562|561.4|226
1740767400000|2025-02-28 18:30:00|561.8|561.2|561.5|560.9|562|561.4|561.5|560.9|245
1740767700000|2025-02-28 18:35:00|561.8|561.2|562|561.4|562.8|562.2|561.8|561.2|243
1740768000000|2025-02-28 18:40:00|562.3|561.7|561.5|560.9|562.3|561.7|561.5|560.9|181
1740768300000|2025-02-28 18:45:00|561.3|560.7|560.8|560.2|561.5|560.9|560.4|559.8|488
1740768600000|2025-02-28 18:50:00|560.5|559.9|560|559.4|560.8|560.2|560|559.4|337
1740768900000|2025-02-28 18:55:00|559.9|559.3|559.5|558.9|560|559.4|559|558.4|705
1740769200000|2025-02-28 19:00:00|559.7|559.1|558.8|558.2|559.7|559.1|558.5|557.9|1387
1740769500000|2025-02-28 19:05:00|558.6|558|558.5|557.9|558.8|558.2|558|557.4|872
1740769800000|2025-02-28 19:10:00|558.3|557.7|556.8|556.2|558.5|557.9|556.8|556.2|2366
1740770100000|2025-02-28 19:15:00|557|556.4|556.8|556.2|557|556.4|556.3|555.7|1777
1740963600000|2025-03-03 01:00:00|560.7|560.1|563.6|563|563.9|563.3|560.7|560.1|478
1740963900000|2025-03-03 01:05:00|563.4|562.8|563.3|562.7|563.8|563.2|562.6|562|232
1740964200000|2025-03-03 01:10:00|563.2|562.6|562.8|562.2|563.3|562.7|562.1|561.5|156
1740964500000|2025-03-03 01:15:00|562.5|561.9|564|563.4|564.3|563.7|562.5|561.9|272
1740964800000|2025-03-03 01:20:00|564.2|563.6|564.5|563.9|564.8|564.2|564|563.4|120
1740965100000|2025-03-03 01:25:00|564.3|563.7|564.4|563.8|564.8|564.2|564.3|563.7|136
1740965400000|2025-03-03 01:30:00|564.5|563.9|564.6|564|565.1|564.5|564.3|563.7|152
1740965700000|2025-03-03 01:35:00|564.7|564.1|564.3|563.7|564.8|564.2|564.1|563.5|74
1740966000000|2025-03-03 01:40:00|563.8|563.2|563.8|563.2|564|563.4|563.5|562.9|106
1740966300000|2025-03-03 01:45:00|563.9|563.3|563.6|563|564.1|563.5|563.6|563|67
1740966600000|2025-03-03 01:50:00|563.8|563.2|564.1|563.5|564.1|563.5|563.6|563|28
1740966900000|2025-03-03 01:55:00|563.8|563.2|564.1|563.5|564.1|563.5|563.8|563.2|29
1740967200000|2025-03-03 02:00:00|564.3|563.7|564.3|563.7|564.6|564|564.3|563.7|127
1740967500000|2025-03-03 02:05:00|564.4|563.8|564.3|563.7|564.6|564|564.3|563.7|42
1740967800000|2025-03-03 02:10:00|564.1|563.5|564.1|563.5|564.1|563.5|563.8|563.2|48
1740968100000|2025-03-03 02:15:00|564.2|563.6|564.3|563.7|564.3|563.7|564.2|563.6|43
1740968400000|2025-03-03 02:20:00|564.2|563.6|564.1|563.5|564.2|563.6|563.8|563.2|5
1740968700000|2025-03-03 02:25:00|563.9|563.3|564.3|563.7|564.3|563.7|563.8|563.2|13
1740969000000|2025-03-03 02:30:00|564.4|563.8|564.6|564|564.6|564|564.4|563.8|14
1740969300000|2025-03-03 02:35:00|564.8|564.2|564.7|564.1|564.8|564.2|564.6|564|105
1740969600000|2025-03-03 02:40:00|564.8|564.2|564.7|564.1|564.8|564.2|564.4|563.8|11
1740969900000|2025-03-03 02:45:00|564.6|564|564.6|564|565.1|564.5|564.6|564|71
1740970200000|2025-03-03 02:50:00|564.8|564.2|564.8|564.2|565.1|564.5|564.4|563.8|59
1740970500000|2025-03-03 02:55:00|564.7|564.1|564.3|563.7|564.7|564.1|564.3|563.7|11
1740970800000|2025-03-03 03:00:00|564.2|563.6|563.8|563.2|564.3|563.7|563.8|563.2|43
1740971100000|2025-03-03 03:05:00|563.7|563.1|563.6|563|563.8|563.2|563.6|563|73
1740971400000|2025-03-03 03:10:00|563.7|563.1|562.9|562.3|563.7|563.1|562.8|562.2|51
1740971700000|2025-03-03 03:15:00|563.1|562.5|562.8|562.2|563.3|562.7|562.8|562.2|29
1740972000000|2025-03-03 03:20:00|563.1|562.5|563.1|562.5|563.1|562.5|562.8|562.2|34
1740972300000|2025-03-03 03:25:00|563|562.4|563.1|562.5|563.1|562.5|563|562.4|15
1740972600000|2025-03-03 03:30:00|563|562.4|563.1|562.5|563.1|562.5|563|562.4|3
1740972900000|2025-03-03 03:35:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|11
1740973200000|2025-03-03 03:40:00|562.6|562|562.8|562.2|562.8|562.2|562.6|562|4
1740973500000|2025-03-03 03:45:00|563|562.4|563.5|562.9|563.6|563|563|562.4|13
1740973800000|2025-03-03 03:50:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|1
1740974100000|2025-03-03 03:55:00|563.1|562.5|563.2|562.6|563.3|562.7|563.1|562.5|10
1740974400000|2025-03-03 04:00:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|12
1740974700000|2025-03-03 04:05:00|563.2|562.6|563.3|562.7|563.3|562.7|563.2|562.6|4
1740975000000|2025-03-03 04:10:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|2
1740975300000|2025-03-03 04:15:00|563|562.4|563|562.4|563|562.4|563|562.4|9
1740975600000|2025-03-03 04:20:00|563.1|562.5|563.2|562.6|563.2|562.6|563.1|562.5|0
1740975900000|2025-03-03 04:25:00|563.3|562.7|563.2|562.6|563.3|562.7|563.2|562.6|0
1740976200000|2025-03-03 04:30:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|24
1740976500000|2025-03-03 04:35:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|6
1740976800000|2025-03-03 04:40:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|5
1740977100000|2025-03-03 04:45:00|562.9|562.3|563.1|562.5|563.2|562.6|562.8|562.2|6
1740977400000|2025-03-03 04:50:00|||||||||2
1740977700000|2025-03-03 04:55:00|||||||||6
1740978000000|2025-03-03 05:00:00|563.2|562.6|563.6|563|563.6|563|563.2|562.6|11
1740978600000|2025-03-03 05:10:00|||||||||3
1740979200000|2025-03-03 05:20:00|563.3|562.7|563.4|562.8|563.4|562.8|563.3|562.7|9
1740979500000|2025-03-03 05:25:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|10
1740979800000|2025-03-03 05:30:00|563.3|562.7|563.3|562.7|563.5|562.9|563.1|562.5|12
1740980100000|2025-03-03 05:35:00|563.2|562.6|563.3|562.7|563.4|562.8|563.1|562.5|23
1740980400000|2025-03-03 05:40:00|563.4|562.8|563.5|562.9|563.6|563|563.3|562.7|13
1740980700000|2025-03-03 05:45:00|563.4|562.8|562.9|562.3|563.4|562.8|562.6|562|19
1740981000000|2025-03-03 05:50:00|562.8|562.2|563.1|562.5|563.1|562.5|562.7|562.1|9
1740981300000|2025-03-03 05:55:00|563|562.4|562.9|562.3|563.1|562.5|562.9|562.3|4
1740981600000|2025-03-03 06:00:00|562.8|562.2|562.6|562|562.8|562.2|562.1|561.5|69
1740981900000|2025-03-03 06:05:00|562.8|562.2|563.4|562.8|563.4|562.8|562.8|562.2|59
1740982200000|2025-03-03 06:10:00|563.3|562.7|564|563.4|564|563.4|563.3|562.7|12
1740982500000|2025-03-03 06:15:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|15
1740982800000|2025-03-03 06:20:00|||||||||1
1740983100000|2025-03-03 06:25:00|||||||||19
1740983400000|2025-03-03 06:30:00|563.3|562.7|562.8|562.2|563.3|562.7|562.8|562.2|6
1740983700000|2025-03-03 06:35:00|562.9|562.3|562.8|562.2|562.9|562.3|562.7|562.1|4
1740984000000|2025-03-03 06:40:00|562.9|562.3|563.1|562.5|563.1|562.5|562.8|562.2|4
1740984300000|2025-03-03 06:45:00|563.3|562.7|562.6|562|563.3|562.7|562.6|562|13
1740984600000|2025-03-03 06:50:00|562.7|562.1|562.6|562|562.7|562.1|562.6|562|2
1740984900000|2025-03-03 06:55:00|562.8|562.2|562.6|562|562.9|562.3|562.4|561.8|31
1740985200000|2025-03-03 07:00:00|562.5|561.9|562.6|562|562.6|562|562.4|561.8|9
1740985500000|2025-03-03 07:05:00|562.7|562.1|562.6|562|562.9|562.3|562.6|562|22
1740985800000|2025-03-03 07:10:00|562.4|561.8|562.6|562|562.9|562.3|562.4|561.8|46
1740986100000|2025-03-03 07:15:00|562.4|561.8|561.6|561|562.6|562|561.6|561|164
1740986400000|2025-03-03 07:20:00|561.9|561.3|561.5|560.9|561.9|561.3|561.4|560.8|47
1740986700000|2025-03-03 07:25:00|561.4|560.8|561.9|561.3|562.2|561.6|561.4|560.8|60
1740987000000|2025-03-03 07:30:00|561.7|561.1|561.6|561|561.7|561.1|561.6|561|6
1740987300000|2025-03-03 07:35:00|561.7|561.1|561.4|560.8|561.9|561.3|561.4|560.8|8
1740987600000|2025-03-03 07:40:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|6
1740987900000|2025-03-03 07:45:00|561.4|560.8|561.1|560.5|561.4|560.8|561.1|560.5|15
1740988200000|2025-03-03 07:50:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|17
1740988500000|2025-03-03 07:55:00|561.1|560.5|560.9|560.3|561.1|560.5|560.1|559.5|89
1740988800000|2025-03-03 08:00:00|560.7|560.1|561.5|560.9|561.6|561|560.7|560.1|55
1740989100000|2025-03-03 08:05:00|561.4|560.8|562.1|561.5|562.4|561.8|561.4|560.8|50
1740989400000|2025-03-03 08:10:00|561.9|561.3|561.4|560.8|561.9|561.3|561.4|560.8|13
1740989700000|2025-03-03 08:15:00|561.6|561|561.6|561|561.6|561|561.5|560.9|22
1740990000000|2025-03-03 08:20:00|561.4|560.8|560.9|560.3|561.4|560.8|560.9|560.3|12
1740990300000|2025-03-03 08:25:00|561|560.4|560.9|560.3|561|560.4|560.8|560.2|10
1740990600000|2025-03-03 08:30:00|561.1|560.5|561.6|561|561.6|561|561.1|560.5|14
1740990900000|2025-03-03 08:35:00|561.5|560.9|563|562.4|563|562.4|561.4|560.8|92
1740991200000|2025-03-03 08:40:00|562.9|562.3|562.6|562|563.4|562.8|562.6|562|107
1740991500000|2025-03-03 08:45:00|562.4|561.8|562.6|562|562.6|562|562.3|561.7|23
1740991800000|2025-03-03 08:50:00|562.4|561.8|562.4|561.8|562.4|561.8|562.4|561.8|9
1740992100000|2025-03-03 08:55:00|562.5|561.9|562.6|562|562.6|562|562.4|561.8|16
1740992400000|2025-03-03 09:00:00|562.9|562.3|562.6|562|562.9|562.3|562.4|561.8|42
1740992700000|2025-03-03 09:05:00|562.5|561.9|563.1|562.5|563.1|562.5|562.5|561.9|37
1740993000000|2025-03-03 09:10:00|563|562.4|562.9|562.3|563.1|562.5|562.6|562|36
1740993300000|2025-03-03 09:15:00|562.6|562|563.4|562.8|563.4|562.8|562.4|561.8|42
1740993600000|2025-03-03 09:20:00|563.1|562.5|562.6|562|563.4|562.8|562.6|562|38
1740993900000|2025-03-03 09:25:00|562.8|562.2|562.5|561.9|562.8|562.2|562.4|561.8|69
1740994200000|2025-03-03 09:30:00|562.6|562|562.1|561.5|562.9|562.3|562.1|561.5|133
1740994500000|2025-03-03 09:35:00|562|561.4|561.6|561|562|561.4|561.2|560.6|32
1740994800000|2025-03-03 09:40:00|561.7|561.1|561.1|560.5|561.7|561.1|560.9|560.3|62
1740995100000|2025-03-03 09:45:00|561.4|560.8|561.9|561.3|561.9|561.3|561.1|560.5|81
1740995400000|2025-03-03 09:50:00|561.6|561|562.4|561.8|562.4|561.8|561.5|560.9|37
1740995700000|2025-03-03 09:55:00|562.3|561.7|562.1|561.5|562.4|561.8|562.1|561.5|76
1740996000000|2025-03-03 10:00:00|562.2|561.6|561.7|561.1|562.2|561.6|561.7|561.1|47
1740996300000|2025-03-03 10:05:00|561.9|561.3|562.9|562.3|562.9|562.3|561.8|561.2|27
1740996600000|2025-03-03 10:10:00|562.8|562.2|562.2|561.6|562.8|562.2|562.2|561.6|17
1740996900000|2025-03-03 10:15:00|561.9|561.3|561.2|560.6|561.9|561.3|561.2|560.6|36
1740997200000|2025-03-03 10:20:00|561.4|560.8|561.8|561.2|561.9|561.3|561.4|560.8|30
1740997500000|2025-03-03 10:25:00|561.9|561.3|560.9|560.3|561.9|561.3|560.8|560.2|82
1740997800000|2025-03-03 10:30:00|561|560.4|560.9|560.3|561.4|560.8|560.9|560.3|103
1740998100000|2025-03-03 10:35:00|561|560.4|560.3|559.7|561|560.4|559.9|559.3|147
1740998400000|2025-03-03 10:40:00|560.4|559.8|559.4|558.8|560.4|559.8|559.4|558.8|107
1740998700000|2025-03-03 10:45:00|559.2|558.6|559.2|558.6|559.4|558.8|558.9|558.3|97
1740999000000|2025-03-03 10:50:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|20
1740999300000|2025-03-03 10:55:00|559|558.4|558.9|558.3|559|558.4|558.9|558.3|20
1740999600000|2025-03-03 11:00:00|559.2|558.6|559.4|558.8|559.4|558.8|558.9|558.3|23
1740999900000|2025-03-03 11:05:00|559.3|558.7|559.2|558.6|559.7|559.1|559.2|558.6|39
1741000200000|2025-03-03 11:10:00|558.9|558.3|559.4|558.8|559.7|559.1|558.9|558.3|33
1741000500000|2025-03-03 11:15:00|559.2|558.6|559.2|558.6|559.2|558.6|558.9|558.3|10
1741000800000|2025-03-03 11:20:00|559.3|558.7|558.9|558.3|559.4|558.8|558.9|558.3|21
1741001100000|2025-03-03 11:25:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|29
1741001400000|2025-03-03 11:30:00|559.6|559|559.7|559.1|559.7|559.1|559.5|558.9|18
1741001700000|2025-03-03 11:35:00|559.9|559.3|559.9|559.3|560.4|559.8|559.9|559.3|52
1741002000000|2025-03-03 11:40:00|560.2|559.6|560.4|559.8|560.7|560.1|560|559.4|22
1741002300000|2025-03-03 11:45:00|560.2|559.6|560|559.4|560.2|559.6|559.7|559.1|30
1741002600000|2025-03-03 11:50:00|560.2|559.6|560.7|560.1|560.9|560.3|560.2|559.6|44
1741002900000|2025-03-03 11:55:00|560.4|559.8|559.7|559.1|560.4|559.8|559.7|559.1|13
1741003200000|2025-03-03 12:00:00|559.9|559.3|559.4|558.8|559.9|559.3|559.2|558.6|117
1741003500000|2025-03-03 12:05:00|559.2|558.6|559.7|559.1|559.9|559.3|559.2|558.6|22
1741003800000|2025-03-03 12:10:00|559.4|558.8|559.4|558.8|559.7|559.1|559.2|558.6|26
1741004100000|2025-03-03 12:15:00|559.3|558.7|559.2|558.6|559.4|558.8|558.9|558.3|76
1741004400000|2025-03-03 12:20:00|559.3|558.7|559.4|558.8|559.7|559.1|558.9|558.3|125
1741004700000|2025-03-03 12:25:00|559.5|558.9|559.2|558.6|559.6|559|559.2|558.6|40
1741005000000|2025-03-03 12:30:00|559.4|558.8|559.7|559.1|559.7|559.1|559.4|558.8|66
1741005300000|2025-03-03 12:35:00|559.9|559.3|559.4|558.8|560.2|559.6|559.4|558.8|86
1741005600000|2025-03-03 12:40:00|559.2|558.6|558.2|557.6|559.2|558.6|557.7|557.1|270
1741005900000|2025-03-03 12:45:00|558.3|557.7|556.4|555.8|558.3|557.7|556.4|555.8|216
1741006200000|2025-03-03 12:50:00|556.7|556.1|556.2|555.6|556.7|556.1|555.9|555.3|225
1741006500000|2025-03-03 12:55:00|555.9|555.3|556.9|556.3|556.9|556.3|555.7|555.1|635
1741006800000|2025-03-03 13:00:00|556.7|556.1|556.9|556.3|557.4|556.8|556.7|556.1|200
1741007100000|2025-03-03 13:05:00|556.8|556.2|557.4|556.8|557.4|556.8|556.2|555.6|153
1741007400000|2025-03-03 13:10:00|557.3|556.7|557.7|557.1|557.8|557.2|556.7|556.1|75
1741007700000|2025-03-03 13:15:00|557.4|556.8|557.4|556.8|558.2|557.6|557.2|556.6|223
1741008000000|2025-03-03 13:20:00|557.5|556.9|557.2|556.6|557.7|557.1|557.2|556.6|113
1741008300000|2025-03-03 13:25:00|557.3|556.7|557.9|557.3|557.9|557.3|557.2|556.6|101
1741008600000|2025-03-03 13:30:00|558.2|557.6|558.2|557.6|558.2|557.6|557.9|557.3|40
1741008900000|2025-03-03 13:35:00|557.9|557.3|558.9|558.3|558.9|558.3|557.7|557.1|74
1741009200000|2025-03-03 13:40:00|559.2|558.6|559|558.4|559.4|558.8|558.9|558.3|291
1741012200000|2025-03-03 14:30:00|559.6|559|558.7|558.1|560.1|559.5|556.9|556.3|1680
1741012500000|2025-03-03 14:35:00|558.8|558.2|558.6|558|559.9|559.3|557.5|556.9|866
1741012800000|2025-03-03 14:40:00|558.8|558.2|560.1|559.5|562.1|561.5|558.4|557.8|1736
1741013100000|2025-03-03 14:45:00|560|559.4|558.4|557.8|560|559.4|558.4|557.8|584
1741013400000|2025-03-03 14:50:00|558.1|557.5|557.9|557.3|558.4|557.8|556.9|556.3|673
1741013700000|2025-03-03 14:55:00|557.7|557.1|557.8|557.2|558.8|558.2|557.6|557|850
1741014000000|2025-03-03 15:00:00|557.6|557|556.6|556|558.6|558|556.6|556|469
1741014300000|2025-03-03 15:05:00|556.8|556.2|555.8|555.2|557|556.4|555.6|555|514
1741014600000|2025-03-03 15:10:00|555.6|555|554.3|553.7|555.6|555|554.1|553.5|484
1741014900000|2025-03-03 15:15:00|554.6|554|555.1|554.5|555.6|555|554.3|553.7|436
1741015200000|2025-03-03 15:20:00|555|554.4|555.1|554.5|555.3|554.7|554.1|553.5|453
1741015500000|2025-03-03 15:25:00|555|554.4|554.8|554.2|555.6|555|554.1|553.5|803
1741015800000|2025-03-03 15:30:00|555.1|554.5|555.4|554.8|557.7|557.1|554.6|554|1283
1741016100000|2025-03-03 15:35:00|555.1|554.5|555.1|554.5|556.4|555.8|554.7|554.1|411
1741016400000|2025-03-03 15:40:00|555.2|554.6|554.6|554|555.9|555.3|554.6|554|326
1741016700000|2025-03-03 15:45:00|554.7|554.1|555.1|554.5|555.3|554.7|554.4|553.8|253
1741017000000|2025-03-03 15:50:00|555.2|554.6|554.2|553.6|555.9|555.3|554.2|553.6|501
1741017300000|2025-03-03 15:55:00|553.9|553.3|553.9|553.3|554.4|553.8|553.6|553|485
1741017600000|2025-03-03 16:00:00|554.1|553.5|553.4|552.8|554.4|553.8|553.1|552.5|329
1741017900000|2025-03-03 16:05:00|553.2|552.6|553.1|552.5|553.9|553.3|552.9|552.3|449
1741018200000|2025-03-03 16:10:00|552.9|552.3|553.4|552.8|553.4|552.8|552.9|552.3|413
1741018500000|2025-03-03 16:15:00|553.6|553|553.1|552.5|553.9|553.3|553.1|552.5|396
1741018800000|2025-03-03 16:20:00|552.9|552.3|552.4|551.8|553.4|552.8|552.4|551.8|1087
1741019100000|2025-03-03 16:25:00|552.6|552|553.6|553|554.6|554|552.5|551.9|614
1741019400000|2025-03-03 16:30:00|553.9|553.3|552.4|551.8|553.9|553.3|552.4|551.8|343
1741019700000|2025-03-03 16:35:00|552.2|551.6|551.9|551.3|552.6|552|551.4|550.8|419
1741020000000|2025-03-03 16:40:00|552|551.4|551.4|550.8|552.1|551.5|551.3|550.7|427
1741020300000|2025-03-03 16:45:00|551.6|551|551.6|551|551.7|551.1|551.1|550.5|382
1741020600000|2025-03-03 16:50:00|551.4|550.8|550.6|550|551.6|551|550.4|549.8|434
1741020900000|2025-03-03 16:55:00|550.7|550.1|551.6|551|551.9|551.3|550.6|550|469
1741021200000|2025-03-03 17:00:00|551.9|551.3|550.9|550.3|552.1|551.5|550.9|550.3|574
1741021500000|2025-03-03 17:05:00|550.6|550|549.6|549|550.9|550.3|549.6|549|666
1741021800000|2025-03-03 17:10:00|549.4|548.8|548.9|548.3|549.9|549.3|548.9|548.3|386
1741022100000|2025-03-03 17:15:00|549.1|548.5|549.4|548.8|549.7|549.1|548.9|548.3|455
1741022400000|2025-03-03 17:20:00|549.2|548.6|549.1|548.5|549.4|548.8|549.1|548.5|198
1741022700000|2025-03-03 17:25:00|549.4|548.8|549.6|549|549.9|549.3|548.9|548.3|482
1741023000000|2025-03-03 17:30:00|549.9|549.3|549.4|548.8|549.9|549.3|549.1|548.5|474
1741023300000|2025-03-03 17:35:00|549.2|548.6|549.7|549.1|549.9|549.3|549.2|548.6|413
1741023600000|2025-03-03 17:40:00|549.9|549.3|549.4|548.8|550.1|549.5|549.2|548.6|323
1741023900000|2025-03-03 17:45:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|228
1741024200000|2025-03-03 17:50:00|549.4|548.8|548.9|548.3|549.6|549|548.9|548.3|253
1741024500000|2025-03-03 17:55:00|549.1|548.5|550.1|549.5|550.9|550.3|549.1|548.5|424
1741024800000|2025-03-03 18:00:00|549.9|549.3|549.7|549.1|550.4|549.8|549.6|549|299
1741025100000|2025-03-03 18:05:00|549.6|549|549.4|548.8|549.9|549.3|549.4|548.8|152
1741025400000|2025-03-03 18:10:00|549.2|548.6|548.1|547.5|549.2|548.6|547.9|547.3|241
1741025700000|2025-03-03 18:15:00|548.2|547.6|548.4|547.8|548.9|548.3|548.2|547.6|222
1741026000000|2025-03-03 18:20:00|548.2|547.6|548.2|547.6|548.7|548.1|548|547.4|1102
1741026300000|2025-03-03 18:25:00|548.4|547.8|547.9|547.3|548.7|548.1|547.9|547.3|203
1741026600000|2025-03-03 18:30:00|548|547.4|549.2|548.6|549.2|548.6|547.7|547.1|684
1741026900000|2025-03-03 18:35:00|549.1|548.5|547.7|547.1|549.1|548.5|547.7|547.1|969
1741027200000|2025-03-03 18:40:00|547.5|546.9|547.5|546.9|547.7|547.1|547.2|546.6|804
1741027500000|2025-03-03 18:45:00|547.7|547.1|548.9|548.3|549|548.4|547.5|546.9|616
1741027800000|2025-03-03 18:50:00|548.7|548.1|548.5|547.9|549.2|548.6|548.5|547.9|474
1741028100000|2025-03-03 18:55:00|548.4|547.8|548.9|548.3|549.4|548.8|548.4|547.8|310
1741028400000|2025-03-03 19:00:00|549|548.4|550.5|549.9|550.7|550.1|548.9|548.3|782
1741028700000|2025-03-03 19:05:00|550.4|549.8|551.2|550.6|551.7|551.1|550.4|549.8|665
1741029000000|2025-03-03 19:10:00|551|550.4|549.9|549.3|551.2|550.6|549.2|548.6|1722
1741029300000|2025-03-03 19:15:00|550|549.4|549.5|548.9|550|549.4|548.9|548.3|1041
1741050000000|2025-03-04 01:00:00|549.3|548.7|552.4|551.8|552.7|552.1|549.3|548.7|2353
1741050300000|2025-03-04 01:05:00|552.2|551.6|550.7|550.1|552.5|551.9|550.7|550.1|208
1741050600000|2025-03-04 01:10:00|550.9|550.3|550.7|550.1|551.9|551.3|550.7|550.1|123
1741050900000|2025-03-04 01:15:00|550.5|549.9|551.3|550.7|551.5|550.9|550.5|549.9|72
1741051200000|2025-03-04 01:20:00|551.2|550.6|550.4|549.8|551.3|550.7|550.3|549.7|288
1741051500000|2025-03-04 01:25:00|550.2|549.6|550.7|550.1|551|550.4|550.2|549.6|77
1741051800000|2025-03-04 01:30:00|550.5|549.9|550.2|549.6|550.7|550.1|550.2|549.6|51
1741052100000|2025-03-04 01:35:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|16
1741052400000|2025-03-04 01:40:00|550|549.4|549.5|548.9|550.2|549.6|549.4|548.8|42
1741052700000|2025-03-04 01:45:00|549.4|548.8|549.7|549.1|549.9|549.3|549.4|548.8|15
1741053000000|2025-03-04 01:50:00|549.5|548.9|550.9|550.3|550.9|550.3|549.5|548.9|229
1741053300000|2025-03-04 01:55:00|551|550.4|551.4|550.8|551.4|550.8|550.9|550.3|53
1741053600000|2025-03-04 02:00:00|551.1|550.5|550.6|550|551.4|550.8|550.6|550|42
1741053900000|2025-03-04 02:05:00|550.8|550.2|552.1|551.5|552.1|551.5|550.6|550|33
1741054200000|2025-03-04 02:10:00|552|551.4|551.8|551.2|552.1|551.5|551.6|551|15
1741054500000|2025-03-04 02:15:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|26
1741054800000|2025-03-04 02:20:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|10
1741055100000|2025-03-04 02:25:00|551.2|550.6|550.4|549.8|551.4|550.8|550.4|549.8|20
1741055400000|2025-03-04 02:30:00|550.5|549.9|550.4|549.8|550.6|550|550.3|549.7|122
1741055700000|2025-03-04 02:35:00|550.5|549.9|550.5|549.9|550.9|550.3|550.4|549.8|10
1741056000000|2025-03-04 02:40:00|550.4|549.8|550.6|550|550.8|550.2|550.4|549.8|5
1741056300000|2025-03-04 02:45:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|5
1741056600000|2025-03-04 02:50:00|550.4|549.8|550.6|550|550.9|550.3|550.4|549.8|18
1741056900000|2025-03-04 02:55:00|550.7|550.1|550.7|550.1|550.9|550.3|550.6|550|40
1741057200000|2025-03-04 03:00:00|550.6|550|551.3|550.7|551.3|550.7|550.6|550|13
1741057500000|2025-03-04 03:05:00|551.4|550.8|552.8|552.2|552.9|552.3|551.3|550.7|180
1741057800000|2025-03-04 03:10:00|552.7|552.1|553.2|552.6|553.4|552.8|552.6|552|112
1741058100000|2025-03-04 03:15:00|553.4|552.8|552.9|552.3|553.4|552.8|552.9|552.3|47
1741058400000|2025-03-04 03:20:00|553|552.4|553.3|552.7|553.3|552.7|552.9|552.3|31
1741058700000|2025-03-04 03:25:00|553.4|552.8|552.9|552.3|553.4|552.8|552.9|552.3|82
1741059000000|2025-03-04 03:30:00|553|552.4|552.8|552.2|553.1|552.5|552.6|552|119
1741059300000|2025-03-04 03:35:00|552.7|552.1|552.4|551.8|552.8|552.2|552.3|551.7|16
1741059900000|2025-03-04 03:45:00|552.7|552.1|552.8|552.2|552.9|552.3|552.7|552.1|9
1741060200000|2025-03-04 03:50:00|552.7|552.1|552.7|552.1|552.9|552.3|552.7|552.1|14
1741060500000|2025-03-04 03:55:00|552.6|552|552.7|552.1|552.7|552.1|552.6|552|0
1741060800000|2025-03-04 04:00:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|15
1741061100000|2025-03-04 04:05:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|9
1741061400000|2025-03-04 04:10:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|9
1741061700000|2025-03-04 04:15:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|6
1741062000000|2025-03-04 04:20:00|553|552.4|552.9|552.3|553.2|552.6|552.9|552.3|3
1741062300000|2025-03-04 04:25:00|553|552.4|552.7|552.1|553.2|552.6|552.7|552.1|12
1741062600000|2025-03-04 04:30:00|552.5|551.9|551.9|551.3|552.5|551.9|551.9|551.3|20
1741062900000|2025-03-04 04:35:00|552|551.4|551.9|551.3|552.2|551.6|551.8|551.2|23
1741063200000|2025-03-04 04:40:00|551.8|551.2|551.4|550.8|551.9|551.3|551.4|550.8|19
1741063500000|2025-03-04 04:45:00|551.3|550.7|551.4|550.8|551.7|551.1|551.3|550.7|7
1741063800000|2025-03-04 04:50:00|||||||||5
1741064100000|2025-03-04 04:55:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|48
1741064400000|2025-03-04 05:00:00|551.5|550.9|551.5|550.9|551.7|551.1|550.9|550.3|28
1741064700000|2025-03-04 05:05:00|551.7|551.1|551.4|550.8|551.7|551.1|551|550.4|19
1741065000000|2025-03-04 05:10:00|551.3|550.7|551.4|550.8|551.9|551.3|551.3|550.7|36
1741065300000|2025-03-04 05:15:00|551.3|550.7|550.4|549.8|551.4|550.8|550.4|549.8|43
1741065600000|2025-03-04 05:20:00|550.3|549.7|549.4|548.8|550.4|549.8|549.4|548.8|67
1741065900000|2025-03-04 05:25:00|549.3|548.7|548.4|547.8|549.4|548.8|548.2|547.6|150
1741066200000|2025-03-04 05:30:00|548.6|548|548.8|548.2|548.9|548.3|548|547.4|68
1741066500000|2025-03-04 05:35:00|548.9|548.3|548.4|547.8|549.2|548.6|548.3|547.7|104
1741066800000|2025-03-04 05:40:00|548.3|547.7|548.8|548.2|549|548.4|548.2|547.6|94
1741067100000|2025-03-04 05:45:00|549|548.4|548.7|548.1|549.2|548.6|548.5|547.9|47
1741067400000|2025-03-04 05:50:00|548.6|548|547.9|547.3|548.7|548.1|547.7|547.1|48
1741067700000|2025-03-04 05:55:00|548|547.4|548.7|548.1|548.7|548.1|547.9|547.3|19
1741068000000|2025-03-04 06:00:00|548.8|548.2|547.9|547.3|548.8|548.2|547.8|547.2|64
1741068300000|2025-03-04 06:05:00|547.7|547.1|547.1|546.5|547.7|547.1|547|546.4|475
1741068600000|2025-03-04 06:10:00|547.2|546.6|546.3|545.7|547.5|546.9|546|545.4|249
1741068900000|2025-03-04 06:15:00|546.4|545.8|546.5|545.9|546.5|545.9|546|545.4|60
1741069200000|2025-03-04 06:20:00|547|546.4|546.7|546.1|547|546.4|546|545.4|215
1741069500000|2025-03-04 06:25:00|546.5|545.9|546.1|545.5|547.4|546.8|546|545.4|294
1741069800000|2025-03-04 06:30:00|546|545.4|545.9|545.3|546.1|545.5|545.5|544.9|162
1741070100000|2025-03-04 06:35:00|546|545.4|546.3|545.7|546.6|546|545.9|545.3|27
1741070400000|2025-03-04 06:40:00|546.4|545.8|546|545.4|546.4|545.8|546|545.4|11
1741070700000|2025-03-04 06:45:00|546.1|545.5|546.3|545.7|546.5|545.9|546.1|545.5|22
1741071000000|2025-03-04 06:50:00|546.2|545.6|546.2|545.6|546.3|545.7|546|545.4|17
1741071300000|2025-03-04 06:55:00|546.1|545.5|546.9|546.3|547|546.4|546|545.4|68
1741071600000|2025-03-04 07:00:00|547|546.4|547.1|546.5|547.3|546.7|546.8|546.2|50
1741071900000|2025-03-04 07:05:00|547.2|546.6|546.6|546|547.3|546.7|546.4|545.8|827
1741072200000|2025-03-04 07:10:00|546.7|546.1|546.8|546.2|547|546.4|546.5|545.9|27
1741072500000|2025-03-04 07:15:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|6
1741072800000|2025-03-04 07:20:00|546.4|545.8|547|546.4|547|546.4|546.4|545.8|89
1741073100000|2025-03-04 07:25:00|547.2|546.6|546.8|546.2|547.2|546.6|546.5|545.9|12
1741073400000|2025-03-04 07:30:00|546.7|546.1|546.8|546.2|546.9|546.3|546.7|546.1|15
1741073700000|2025-03-04 07:35:00|547.1|546.5|547.3|546.7|547.3|546.7|546.8|546.2|9
1741074000000|2025-03-04 07:40:00|547.2|546.6|547.3|546.7|547.3|546.7|547.1|546.5|20
1741074300000|2025-03-04 07:45:00|547.4|546.8|547.6|547|547.7|547.1|547.3|546.7|71
1741074600000|2025-03-04 07:50:00|547.7|547.1|548.3|547.7|548.6|548|547.6|547|147
1741074900000|2025-03-04 07:55:00|548.8|548.2|548.3|547.7|549.1|548.5|548.1|547.5|183
1741075200000|2025-03-04 08:00:00|548.4|547.8|548.3|547.7|548.6|548|548.1|547.5|48
1741075500000|2025-03-04 08:05:00|548.2|547.6|548.1|547.5|548.3|547.7|548.1|547.5|18
1741075800000|2025-03-04 08:10:00|548.3|547.7|548.4|547.8|548.6|548|548.2|547.6|36
1741076100000|2025-03-04 08:15:00|548.3|547.7|548.4|547.8|548.6|548|548.1|547.5|92
1741076400000|2025-03-04 08:20:00|548.6|548|547.9|547.3|548.6|548|547.9|547.3|55
1741076700000|2025-03-04 08:25:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|33
1741077000000|2025-03-04 08:30:00|548.3|547.7|548.2|547.6|548.6|548|548.1|547.5|130
1741077300000|2025-03-04 08:35:00|548.3|547.7|548.3|547.7|548.3|547.7|548.1|547.5|133
1741077600000|2025-03-04 08:40:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|55
1741077900000|2025-03-04 08:45:00|548.3|547.7|548.3|547.7|548.6|548|548.1|547.5|116
1741078200000|2025-03-04 08:50:00|548.1|547.5|548.1|547.5|548.2|547.6|548.1|547.5|22
1741078500000|2025-03-04 08:55:00|547.6|547|547.6|547|547.6|547|547.6|547|67
1741078800000|2025-03-04 09:00:00|547.2|546.6|546.8|546.2|547.3|546.7|546.8|546.2|92
1741079100000|2025-03-04 09:05:00|547|546.4|546.8|546.2|547.1|546.5|546.6|546|73
1741079400000|2025-03-04 09:10:00|546.7|546.1|545.2|544.6|546.8|546.2|544.8|544.2|151
1741079700000|2025-03-04 09:15:00|545.1|544.5|545.2|544.6|545.6|545|544.5|543.9|91
1741080000000|2025-03-04 09:20:00|545.1|544.5|545.1|544.5|545.3|544.7|544.1|543.5|181
1741080300000|2025-03-04 09:25:00|544.8|544.2|544.3|543.7|545|544.4|544.2|543.6|45
1741080600000|2025-03-04 09:30:00|544.1|543.5|544.1|543.5|544.1|543.5|543.9|543.3|410
1741080900000|2025-03-04 09:35:00|544.4|543.8|544|543.4|544.4|543.8|543.9|543.3|60
1741081200000|2025-03-04 09:40:00|543.9|543.3|545.1|544.5|545.1|544.5|543.9|543.3|165
1741081500000|2025-03-04 09:45:00|545.2|544.6|545.9|545.3|546.5|545.9|544.6|544|273
1741081800000|2025-03-04 09:50:00|545.7|545.1|545.4|544.8|547.1|546.5|545|544.4|556
1741082100000|2025-03-04 09:55:00|545.6|545|545.4|544.8|545.9|545.3|545.4|544.8|38
1741082400000|2025-03-04 10:00:00|545.6|545|545.1|544.5|545.9|545.3|545.1|544.5|14
1741082700000|2025-03-04 10:05:00|544.9|544.3|544.7|544.1|545.1|544.5|544.5|543.9|103
1741083000000|2025-03-04 10:10:00|544.6|544|544.6|544|544.9|544.3|544.1|543.5|98
1741083300000|2025-03-04 10:15:00|544.8|544.2|543.6|543|544.9|544.3|543.4|542.8|119
1741083600000|2025-03-04 10:20:00|543.5|542.9|543.1|542.5|543.7|543.1|543.1|542.5|184
1741083900000|2025-03-04 10:25:00|543.2|542.6|543.1|542.5|543.9|543.3|543.1|542.5|100
1741084200000|2025-03-04 10:30:00|543.2|542.6|543.4|542.8|543.4|542.8|543.1|542.5|83
1741084500000|2025-03-04 10:35:00|543.5|542.9|543.1|542.5|543.6|543|543.1|542.5|30
1741084800000|2025-03-04 10:40:00|543.2|542.6|543.4|542.8|543.4|542.8|542.8|542.2|258
1741085100000|2025-03-04 10:45:00|543.5|542.9|543.4|542.8|543.7|543.1|543.3|542.7|67
1741085400000|2025-03-04 10:50:00|543.1|542.5|542.9|542.3|543.1|542.5|542.6|542|29
1741085700000|2025-03-04 10:55:00|542.6|542|542.2|541.6|542.7|542.1|542.1|541.5|201
1741086000000|2025-03-04 11:00:00|542.3|541.7|542.4|541.8|542.6|542|541.7|541.1|179
1741086300000|2025-03-04 11:05:00|542.7|542.1|543.7|543.1|543.7|543.1|542.5|541.9|153
1741086600000|2025-03-04 11:10:00|543.8|543.2|544.6|544|544.7|544.1|543.7|543.1|144
1741086900000|2025-03-04 11:15:00|544.7|544.1|544.3|543.7|544.7|544.1|544.1|543.5|98
1741087200000|2025-03-04 11:20:00|544.4|543.8|544.6|544|545.1|544.5|544.4|543.8|108
1741087500000|2025-03-04 11:25:00|544.9|544.3|544.6|544|545.1|544.5|544.6|544|59
1741087800000|2025-03-04 11:30:00|544.5|543.9|543.7|543.1|544.5|543.9|543.6|543|68
1741088100000|2025-03-04 11:35:00|543.8|543.2|544|543.4|544.3|543.7|543.6|543|23
1741088400000|2025-03-04 11:40:00|544.1|543.5|544.7|544.1|545.1|544.5|544|543.4|49
1741088700000|2025-03-04 11:45:00|544.8|544.2|546.4|545.8|546.4|545.8|544.8|544.2|210
1741089000000|2025-03-04 11:50:00|546.5|545.9|545.8|545.2|547.1|546.5|545.7|545.1|163
1741089300000|2025-03-04 11:55:00|545.9|545.3|545.6|545|546|545.4|545.2|544.6|264
1741089600000|2025-03-04 12:00:00|545.5|544.9|544.1|543.5|545.6|545|543.9|543.3|68
1741089900000|2025-03-04 12:05:00|544.2|543.6|544.2|543.6|544.4|543.8|543.8|543.2|48
1741090200000|2025-03-04 12:10:00|544.4|543.8|544|543.4|544.4|543.8|543.7|543.1|129
1741090500000|2025-03-04 12:15:00|544.1|543.5|544.7|544.1|545.2|544.6|544.1|543.5|106
1741090800000|2025-03-04 12:20:00|544.5|543.9|543.7|543.1|544.7|544.1|543.7|543.1|38
1741091100000|2025-03-04 12:25:00|543.8|543.2|543.2|542.6|543.8|543.2|543.2|542.6|47
1741091400000|2025-03-04 12:30:00|543.7|543.1|543.9|543.3|543.9|543.3|542.9|542.3|122
1741091700000|2025-03-04 12:35:00|544|543.4|544.1|543.5|545.2|544.6|544|543.4|309
1741092000000|2025-03-04 12:40:00|544.2|543.6|542.5|541.9|544.2|543.6|542.4|541.8|186
1741092300000|2025-03-04 12:45:00|542.4|541.8|542.9|542.3|543.5|542.9|542.1|541.5|122
1741092600000|2025-03-04 12:50:00|542.8|542.2|543|542.4|543.1|542.5|542.5|541.9|380
1741092900000|2025-03-04 12:55:00|542.7|542.1|541.7|541.1|542.7|542.1|541.7|541.1|110
1741093200000|2025-03-04 13:00:00|541.8|541.2|542|541.4|542.1|541.5|540.7|540.1|262
1741093500000|2025-03-04 13:05:00|541.8|541.2|540.7|540.1|541.8|541.2|540.5|539.9|137
1741093800000|2025-03-04 13:10:00|540.5|539.9|540.3|539.7|540.7|540.1|540|539.4|260
1741094100000|2025-03-04 13:15:00|540.4|539.8|540.5|539.9|541.5|540.9|540.3|539.7|268
1741094400000|2025-03-04 13:20:00|540.7|540.1|541.7|541.1|541.7|541.1|540.6|540|218
1741094700000|2025-03-04 13:25:00|541.6|541|541.5|540.9|541.7|541.1|541|540.4|165
1741095000000|2025-03-04 13:30:00|541.4|540.8|542|541.4|543.1|542.5|541.2|540.6|272
1741095300000|2025-03-04 13:35:00|542.2|541.6|540.7|540.1|542.2|541.6|540.7|540.1|264
1741095600000|2025-03-04 13:40:00|540.5|539.9|540.5|539.9|541.2|540.6|540.3|539.7|131
1741098600000|2025-03-04 14:30:00|540.7|540.1|538.5|537.9|541.4|540.8|535.8|535.2|3054
1741098900000|2025-03-04 14:35:00|538.7|538.1|539.5|538.9|540.8|540.2|538.2|537.6|1077
1741099200000|2025-03-04 14:40:00|539.4|538.8|541.3|540.7|542.7|542.1|538.5|537.9|1496
1741099500000|2025-03-04 14:45:00|541|540.4|542.2|541.6|542.7|542.1|539|538.4|1589
1741099800000|2025-03-04 14:50:00|542.3|541.7|539.8|539.2|542.5|541.9|539.7|539.1|576
1741100100000|2025-03-04 14:55:00|539.7|539.1|538.7|538.1|540.4|539.8|538.5|537.9|732
1741100400000|2025-03-04 15:00:00|538.8|538.2|538.8|538.2|539.3|538.7|538.1|537.5|493
1741100700000|2025-03-04 15:05:00|539|538.4|538.6|538|540.5|539.9|538.5|537.9|781
1741101000000|2025-03-04 15:10:00|538.5|537.9|537.2|536.6|539.2|538.6|537|536.4|384
1741101300000|2025-03-04 15:15:00|537.3|536.7|536.5|535.9|537.4|536.8|536.4|535.8|437
1741101600000|2025-03-04 15:20:00|536.3|535.7|536.8|536.2|537.2|536.6|536|535.4|441
1741101900000|2025-03-04 15:25:00|536.7|536.1|535.6|535|537.3|536.7|535.5|534.9|484
1741102200000|2025-03-04 15:30:00|535.7|535.1|534.5|533.9|535.8|535.2|534.3|533.7|1375
1741102500000|2025-03-04 15:35:00|534.3|533.7|534.8|534.2|535.3|534.7|534.3|533.7|479
1741102800000|2025-03-04 15:40:00|534.7|534.1|533.8|533.2|534.8|534.2|533.5|532.9|893
1741103100000|2025-03-04 15:45:00|534|533.4|534.5|533.9|534.6|534|533.6|533|818
1741103400000|2025-03-04 15:50:00|534.3|533.7|534.6|534|535.3|534.7|534.3|533.7|560
1741103700000|2025-03-04 15:55:00|534.8|534.2|535.8|535.2|536.8|536.2|534.8|534.2|897
1741104000000|2025-03-04 16:00:00|535.5|534.9|535.3|534.7|536|535.4|534.8|534.2|429
1741104300000|2025-03-04 16:05:00|535|534.4|533.5|532.9|535.3|534.7|533.5|532.9|368
1741104600000|2025-03-04 16:10:00|533.3|532.7|533|532.4|533.8|533.2|532.3|531.7|1128
1741104900000|2025-03-04 16:15:00|533.3|532.7|533.3|532.7|533.5|532.9|532.5|531.9|337
1741105200000|2025-03-04 16:20:00|533.5|532.9|533.5|532.9|533.8|533.2|532.5|531.9|580
1741105500000|2025-03-04 16:25:00|533.3|532.7|532.8|532.2|534|533.4|532.5|531.9|507
1741105800000|2025-03-04 16:30:00|532.6|532|535.5|534.9|536.8|536.2|532.5|531.9|1198
1741106100000|2025-03-04 16:35:00|535.4|534.8|534.3|533.7|536.6|536|534.3|533.7|499
1741106400000|2025-03-04 16:40:00|534.4|533.8|535|534.4|535.5|534.9|534.3|533.7|351
1741106700000|2025-03-04 16:45:00|534.9|534.3|534.5|533.9|535.3|534.7|534.3|533.7|354
1741107000000|2025-03-04 16:50:00|534.8|534.2|537|536.4|537.8|537.2|534.8|534.2|557
1741107300000|2025-03-04 16:55:00|537.2|536.6|537.5|536.9|538|537.4|537|536.4|729
1741107600000|2025-03-04 17:00:00|537.8|537.2|538.5|537.9|539|538.4|537.1|536.5|402
1741107900000|2025-03-04 17:05:00|538.3|537.7|539.3|538.7|540.5|539.9|538.3|537.7|1310
1741108200000|2025-03-04 17:10:00|539.5|538.9|537.8|537.2|539.8|539.2|537.3|536.7|544
1741108500000|2025-03-04 17:15:00|538|537.4|541.5|540.9|541.5|540.9|538|537.4|853
1741108800000|2025-03-04 17:20:00|541.8|541.2|540.8|540.2|542.3|541.7|540.3|539.7|572
1741109100000|2025-03-04 17:25:00|540.7|540.1|540|539.4|541.5|540.9|540|539.4|389
1741109400000|2025-03-04 17:30:00|539.8|539.2|539.1|538.5|540.5|539.9|539|538.4|424
1741109700000|2025-03-04 17:35:00|539|538.4|538.1|537.5|539.3|538.7|538.1|537.5|153
1741110000000|2025-03-04 17:40:00|538|537.4|538.6|538|538.7|538.1|537.8|537.2|398
1741110300000|2025-03-04 17:45:00|538.5|537.9|538.3|537.7|538.9|538.3|538.3|537.7|186
1741110600000|2025-03-04 17:50:00|538.1|537.5|538.8|538.2|539.3|538.7|538.1|537.5|511
1741110900000|2025-03-04 17:55:00|538.6|538|537.5|536.9|539|538.4|537.5|536.9|211
1741111200000|2025-03-04 18:00:00|537.6|537|537|536.4|538|537.4|536.8|536.2|210
1741111500000|2025-03-04 18:05:00|537.1|536.5|537.8|537.2|537.9|537.3|537.1|536.5|235
1741111800000|2025-03-04 18:10:00|537.7|537.1|537.8|537.2|539.3|538.7|537.6|537|314
1741112100000|2025-03-04 18:15:00|538|537.4|538.6|538|538.8|538.2|537.8|537.2|267
1741112400000|2025-03-04 18:20:00|538.3|537.7|538.3|537.7|538.9|538.3|538|537.4|130
1741112700000|2025-03-04 18:25:00|538.2|537.6|538.6|538|538.8|538.2|537.7|537.1|200
1741113000000|2025-03-04 18:30:00|538.5|537.9|538.1|537.5|538.6|538|537.8|537.2|170
1741113300000|2025-03-04 18:35:00|538.3|537.7|538.6|538|538.8|538.2|538.1|537.5|152
1741113600000|2025-03-04 18:40:00|538.3|537.7|538.3|537.7|538.8|538.2|537.8|537.2|132
1741113900000|2025-03-04 18:45:00|538.1|537.5|538.1|537.5|538.3|537.7|537.8|537.2|260
1741114200000|2025-03-04 18:50:00|538.2|537.6|537.8|537.2|538.6|538|537.8|537.2|317
1741114500000|2025-03-04 18:55:00|537.6|537|537.1|536.5|537.8|537.2|537.1|536.5|586
1741114800000|2025-03-04 19:00:00|536.8|536.2|538.1|537.5|538.1|537.5|536.8|536.2|445
1741115100000|2025-03-04 19:05:00|538|537.4|538.8|538.2|538.8|538.2|538|537.4|627
1741115400000|2025-03-04 19:10:00|539.1|538.5|539|538.4|539.3|538.7|538.6|538|1972
1741115700000|2025-03-04 19:15:00|538.9|538.3|539.7|539.1|539.8|539.2|538.8|538.2|682
1741136400000|2025-03-05 01:00:00|544.2|543.6|543.3|542.7|545.1|544.5|542.6|542|1494
1741136700000|2025-03-05 01:05:00|543.5|542.9|543.5|542.9|544.3|543.7|542.6|542|261
1741137000000|2025-03-05 01:10:00|543.6|543|542.7|542.1|543.6|543|542.5|541.9|153
1741137300000|2025-03-05 01:15:00|542.6|542|543|542.4|543.9|543.3|542.5|541.9|145
1741137600000|2025-03-05 01:20:00|542.8|542.2|542.9|542.3|543.2|542.6|542.5|541.9|115
1741137900000|2025-03-05 01:25:00|543|542.4|542.2|541.6|543|542.4|541.9|541.3|104
1741138200000|2025-03-05 01:30:00|542.3|541.7|542.5|541.9|542.6|542|542.1|541.5|49
1741138500000|2025-03-05 01:35:00|542.4|541.8|541.8|541.2|542.5|541.9|541.6|541|19
1741138800000|2025-03-05 01:40:00|541.6|541|542|541.4|542|541.4|541.4|540.8|53
1741139100000|2025-03-05 01:45:00|541.9|541.3|541.5|540.9|542|541.4|541.5|540.9|132
1741139400000|2025-03-05 01:50:00|541.8|541.2|541.5|540.9|541.9|541.3|541.5|540.9|10
1741139700000|2025-03-05 01:55:00|541.6|541|541.1|540.5|541.8|541.2|541|540.4|94
1741140000000|2025-03-05 02:00:00|541.3|540.7|541.8|541.2|542|541.4|541.2|540.6|82
1741140300000|2025-03-05 02:05:00|541.6|541|542|541.4|542.1|541.5|541.3|540.7|26
1741140600000|2025-03-05 02:10:00|542.1|541.5|542.5|541.9|542.5|541.9|542|541.4|91
1741140900000|2025-03-05 02:15:00|542.8|542.2|542.3|541.7|542.8|542.2|541.8|541.2|89
1741141200000|2025-03-05 02:20:00|542|541.4|542|541.4|542|541.4|542|541.4|5
1741141500000|2025-03-05 02:25:00|541.8|541.2|541.8|541.2|541.9|541.3|541.4|540.8|13
1741141800000|2025-03-05 02:30:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|9
1741142100000|2025-03-05 02:35:00|541.7|541.1|541.5|540.9|541.7|541.1|541.3|540.7|8
1741142400000|2025-03-05 02:40:00|541.4|540.8|540.5|539.9|541.4|540.8|540.3|539.7|74
1741142700000|2025-03-05 02:45:00|540.4|539.8|540.8|540.2|540.8|540.2|540.4|539.8|5
1741143000000|2025-03-05 02:50:00|540.5|539.9|539.8|539.2|540.5|539.9|539.7|539.1|48
1741143300000|2025-03-05 02:55:00|539.9|539.3|539.3|538.7|539.9|539.3|539.3|538.7|49
1741143600000|2025-03-05 03:00:00|539.6|539|539.6|539|539.6|539|539.1|538.5|277
1741143900000|2025-03-05 03:05:00|539.8|539.2|540.6|540|540.6|540|539.7|539.1|37
1741144200000|2025-03-05 03:10:00|540.7|540.1|540.9|540.3|540.9|540.3|540.5|539.9|46
1741144500000|2025-03-05 03:15:00|541|540.4|540.7|540.1|541.1|540.5|540.7|540.1|14
1741144800000|2025-03-05 03:20:00|540.6|540|540.7|540.1|540.8|540.2|540.5|539.9|23
1741145100000|2025-03-05 03:25:00|540.8|540.2|541.1|540.5|541.1|540.5|540.8|540.2|10
1741145400000|2025-03-05 03:30:00|540.8|540.2|540.8|540.2|541.3|540.7|540.6|540|43
1741145700000|2025-03-05 03:35:00|541.1|540.5|540.8|540.2|541.1|540.5|540.8|540.2|9
1741146000000|2025-03-05 03:40:00|540.9|540.3|540.7|540.1|541.1|540.5|540.7|540.1|4
1741146300000|2025-03-05 03:45:00|540.8|540.2|540.8|540.2|540.8|540.2|540.6|540|8
1741146600000|2025-03-05 03:50:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|1
1741146900000|2025-03-05 03:55:00|540.8|540.2|540.9|540.3|541.3|540.7|540.7|540.1|38
1741147200000|2025-03-05 04:00:00|541.1|540.5|540.8|540.2|541.3|540.7|540.8|540.2|3
1741147500000|2025-03-05 04:05:00|540.9|540.3|541.3|540.7|541.6|541|540.9|540.3|18
1741147800000|2025-03-05 04:10:00|541.4|540.8|541.8|541.2|541.8|541.2|541.1|540.5|63
1741148100000|2025-03-05 04:15:00|542.1|541.5|542.2|541.6|542.3|541.7|541.8|541.2|44
1741148400000|2025-03-05 04:20:00|542.3|541.7|541.1|540.5|542.3|541.7|541.1|540.5|63
1741148700000|2025-03-05 04:25:00|540.8|540.2|540.8|540.2|541.1|540.5|540.8|540.2|20
1741149000000|2025-03-05 04:30:00|540.7|540.1|541.1|540.5|541.1|540.5|540.6|540|10
1741149300000|2025-03-05 04:35:00|541|540.4|541.6|541|541.6|541|541|540.4|11
1741149600000|2025-03-05 04:40:00|541.5|540.9|541.3|540.7|541.5|540.9|541.2|540.6|3
1741149900000|2025-03-05 04:45:00|541.2|540.6|541.2|540.6|541.2|540.6|540.8|540.2|13
1741150200000|2025-03-05 04:50:00|541.3|540.7|541.3|540.7|541.3|540.7|541.1|540.5|7
1741150500000|2025-03-05 04:55:00|541.2|540.6|541.1|540.5|541.2|540.6|541.1|540.5|4
1741150800000|2025-03-05 05:00:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|14
1741151100000|2025-03-05 05:05:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|29
1741151400000|2025-03-05 05:10:00|541.3|540.7|540.6|540|541.3|540.7|540.6|540|15
1741151700000|2025-03-05 05:15:00|540.8|540.2|541.1|540.5|541.3|540.7|540.7|540.1|37
1741152000000|2025-03-05 05:20:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|1
1741152300000|2025-03-05 05:25:00|540.9|540.3|540.8|540.2|541.1|540.5|540.8|540.2|25
1741152600000|2025-03-05 05:30:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|3
1741152900000|2025-03-05 05:35:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|3
1741153200000|2025-03-05 05:40:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|12
1741153500000|2025-03-05 05:45:00|540.5|539.9|540.6|540|540.8|540.2|540.5|539.9|4
1741153800000|2025-03-05 05:50:00|540.5|539.9|540.6|540|540.7|540.1|540.5|539.9|10
1741154100000|2025-03-05 05:55:00|540.7|540.1|540.6|540|540.7|540.1|540.5|539.9|3
1741154400000|2025-03-05 06:00:00|541.1|540.5|541.1|540.5|541.3|540.7|541.1|540.5|46
1741154700000|2025-03-05 06:05:00|540.6|540|540.8|540.2|540.9|540.3|540.6|540|30
1741155000000|2025-03-05 06:10:00|540.7|540.1|541|540.4|541|540.4|540.6|540|3
1741155300000|2025-03-05 06:15:00|540.9|540.3|541.6|541|541.6|541|540.8|540.2|81
1741155600000|2025-03-05 06:20:00|541.4|540.8|541.3|540.7|541.6|541|541.2|540.6|43
1741155900000|2025-03-05 06:25:00|541.2|540.6|541.3|540.7|541.3|540.7|541.1|540.5|14
1741156200000|2025-03-05 06:30:00|541.4|540.8|541.6|541|541.6|541|541.3|540.7|8
1741156500000|2025-03-05 06:35:00|541.4|540.8|541.3|540.7|541.4|540.8|541.3|540.7|7
1741156800000|2025-03-05 06:40:00|541.6|541|541.3|540.7|541.6|541|541.3|540.7|18
1741157100000|2025-03-05 06:45:00|541.5|540.9|541.6|541|541.6|541|541.3|540.7|7
1741157400000|2025-03-05 06:50:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|2
1741157700000|2025-03-05 06:55:00|541.7|541.1|541.7|541.1|541.9|541.3|541.6|541|39
1741158000000|2025-03-05 07:00:00|541.8|541.2|542.1|541.5|542.6|542|541.6|541|49
1741158300000|2025-03-05 07:05:00|541.9|541.3|542.6|542|542.6|542|541.7|541.1|142
1741158600000|2025-03-05 07:10:00|542.5|541.9|542.1|541.5|542.6|542|542.1|541.5|14
1741158900000|2025-03-05 07:15:00|542.2|541.6|542.6|542|542.6|542|542.1|541.5|27
1741159200000|2025-03-05 07:20:00|542.5|541.9|543.6|543|543.9|543.3|542.5|541.9|253
1741159500000|2025-03-05 07:25:00|543.5|542.9|543.1|542.5|543.6|543|543.1|542.5|41
1741159800000|2025-03-05 07:30:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|15
1741160100000|2025-03-05 07:35:00|543.1|542.5|543.5|542.9|543.6|543|542.9|542.3|97
1741160400000|2025-03-05 07:40:00|543.4|542.8|543.2|542.6|543.4|542.8|542.8|542.2|46
1741160700000|2025-03-05 07:45:00|543.3|542.7|543.9|543.3|544|543.4|543.3|542.7|96
1741161000000|2025-03-05 07:50:00|543.8|543.2|544.1|543.5|544.1|543.5|543.8|543.2|92
1741161300000|2025-03-05 07:55:00|543.9|543.3|543.6|543|543.9|543.3|543.1|542.5|75
1741161600000|2025-03-05 08:00:00|543.5|542.9|544.3|543.7|544.3|543.7|543.1|542.5|100
1741161900000|2025-03-05 08:05:00|544.4|543.8|544.4|543.8|544.9|544.3|544.4|543.8|75
1741162200000|2025-03-05 08:10:00|544.2|543.6|545.6|545|545.9|545.3|544.2|543.6|206
1741162500000|2025-03-05 08:15:00|545.9|545.3|545.6|545|546.1|545.5|545.4|544.8|130
1741162800000|2025-03-05 08:20:00|545.7|545.1|545.9|545.3|545.9|545.3|545.5|544.9|104
1741163100000|2025-03-05 08:25:00|546|545.4|545.7|545.1|546.1|545.5|545.6|545|93
1741163400000|2025-03-05 08:30:00|545.6|545|545.8|545.2|545.8|545.2|545.1|544.5|68
1741163700000|2025-03-05 08:35:00|545.9|545.3|546.1|545.5|546.1|545.5|545.7|545.1|24
1741164000000|2025-03-05 08:40:00|545.9|545.3|545.5|544.9|545.9|545.3|545.4|544.8|16
1741164300000|2025-03-05 08:45:00|545.4|544.8|545.4|544.8|545.6|545|545.4|544.8|15
1741164600000|2025-03-05 08:50:00|545.6|545|545.6|545|545.9|545.3|545.4|544.8|63
1741164900000|2025-03-05 08:55:00|545.4|544.8|545.6|545|545.6|545|545.4|544.8|27
1741165200000|2025-03-05 09:00:00|545.4|544.8|545.6|545|546.1|545.5|544.9|544.3|303
1741165500000|2025-03-05 09:05:00|545.5|544.9|545.9|545.3|545.9|545.3|545.4|544.8|29
1741165800000|2025-03-05 09:10:00|546.1|545.5|545.9|545.3|546.1|545.5|545.9|545.3|33
1741166100000|2025-03-05 09:15:00|546.1|545.5|545.6|545|546.1|545.5|545.4|544.8|33
1741166400000|2025-03-05 09:20:00|545.4|544.8|545.6|545|545.6|545|544.9|544.3|103
1741166700000|2025-03-05 09:25:00|545.7|545.1|546.4|545.8|546.4|545.8|545.7|545.1|82
1741167000000|2025-03-05 09:30:00|546.1|545.5|546.1|545.5|546.4|545.8|546.1|545.5|58
1741167300000|2025-03-05 09:35:00|545.9|545.3|544.6|544|545.9|545.3|544.6|544|167
1741167600000|2025-03-05 09:40:00|544.8|544.2|545.1|544.5|545.1|544.5|544.4|543.8|86
1741167900000|2025-03-05 09:45:00|545.4|544.8|546|545.4|546.1|545.5|545.1|544.5|161
1741168200000|2025-03-05 09:50:00|546.1|545.5|546.6|546|546.9|546.3|546|545.4|346
1741168500000|2025-03-05 09:55:00|546.5|545.9|545.9|545.3|546.6|546|545.6|545|103
1741168800000|2025-03-05 10:00:00|545.8|545.2|545.6|545|545.9|545.3|545.1|544.5|115
1741169100000|2025-03-05 10:05:00|545.5|544.9|545.9|545.3|546.1|545.5|545.4|544.8|102
1741169400000|2025-03-05 10:10:00|546.1|545.5|546.4|545.8|546.4|545.8|545.9|545.3|54
1741169700000|2025-03-05 10:15:00|546.7|546.1|545.9|545.3|546.7|546.1|545.7|545.1|95
1741170000000|2025-03-05 10:20:00|546|545.4|546.6|546|546.7|546.1|546|545.4|80
1741170300000|2025-03-05 10:25:00|546.5|545.9|546.2|545.6|546.5|545.9|545.9|545.3|41
1741170600000|2025-03-05 10:30:00|546.1|545.5|545.9|545.3|546.2|545.6|545.7|545.1|73
1741170900000|2025-03-05 10:35:00|546.1|545.5|545.9|545.3|546.1|545.5|545.9|545.3|24
1741171200000|2025-03-05 10:40:00|545.7|545.1|545.7|545.1|545.7|545.1|545.4|544.8|27
1741171500000|2025-03-05 10:45:00|545.4|544.8|545.4|544.8|545.4|544.8|545.2|544.6|89
1741171800000|2025-03-05 10:50:00|545.2|544.6|545.2|544.6|545.3|544.7|545|544.4|47
1741172100000|2025-03-05 10:55:00|545.4|544.8|545.9|545.3|546|545.4|545.4|544.8|34
1741172400000|2025-03-05 11:00:00|546|545.4|545.9|545.3|546.2|545.6|545.9|545.3|63
1741172700000|2025-03-05 11:05:00|545.8|545.2|546.4|545.8|546.4|545.8|545.7|545.1|39
1741173000000|2025-03-05 11:10:00|546.2|545.6|546.4|545.8|546.4|545.8|545.9|545.3|79
1741173300000|2025-03-05 11:15:00|546.6|546|546.9|546.3|546.9|546.3|546.5|545.9|169
1741173600000|2025-03-05 11:20:00|547.2|546.6|547.2|546.6|547.7|547.1|546.9|546.3|145
1741173900000|2025-03-05 11:25:00|547.1|546.5|547.1|546.5|547.5|546.9|547|546.4|61
1741174200000|2025-03-05 11:30:00|547|546.4|546.7|546.1|547.2|546.6|546.6|546|48
1741174500000|2025-03-05 11:35:00|546.9|546.3|547.4|546.8|547.4|546.8|546.7|546.1|41
1741174800000|2025-03-05 11:40:00|547.3|546.7|546.7|546.1|547.4|546.8|546.6|546|106
1741175100000|2025-03-05 11:45:00|546.6|546|546.4|545.8|546.7|546.1|546.1|545.5|117
1741175400000|2025-03-05 11:50:00|546.2|545.6|546.4|545.8|546.9|546.3|546.2|545.6|80
1741175700000|2025-03-05 11:55:00|546.3|545.7|546.5|545.9|546.5|545.9|545.9|545.3|126
1741176000000|2025-03-05 12:00:00|546.6|546|546.8|546.2|546.9|546.3|546.6|546|47
1741176300000|2025-03-05 12:05:00|546.7|546.1|545.8|545.2|546.7|546.1|545.7|545.1|38
1741176600000|2025-03-05 12:10:00|545.9|545.3|546.3|545.7|546.7|546.1|545.7|545.1|64
1741176900000|2025-03-05 12:15:00|546.4|545.8|546.7|546.1|547.2|546.6|546.4|545.8|47
1741177200000|2025-03-05 12:20:00|546.8|546.2|546.9|546.3|547.5|546.9|546.7|546.1|94
1741177500000|2025-03-05 12:25:00|547.2|546.6|547.4|546.8|547.4|546.8|547.2|546.6|41
1741177800000|2025-03-05 12:30:00|547.3|546.7|546.9|546.3|547.4|546.8|546.7|546.1|31
1741178100000|2025-03-05 12:35:00|546.8|546.2|547.4|546.8|547.7|547.1|546.6|546|71
1741178400000|2025-03-05 12:40:00|547.5|546.9|547.9|547.3|547.9|547.3|547.4|546.8|86
1741178700000|2025-03-05 12:45:00|548|547.4|548.1|547.5|548.4|547.8|547.5|546.9|358
1741179000000|2025-03-05 12:50:00|548.4|547.8|548.9|548.3|549.1|548.5|548.1|547.5|151
1741179300000|2025-03-05 12:55:00|549|548.4|549.1|548.5|549.4|548.8|548.6|548|125
1741179600000|2025-03-05 13:00:00|548.9|548.3|551.4|550.8|551.6|551|548.9|548.3|442
1741179900000|2025-03-05 13:05:00|551.6|551|551.6|551|552|551.4|550.9|550.3|432
1741180200000|2025-03-05 13:10:00|551.8|551.2|551.9|551.3|552.6|552|551.6|551|146
1741180500000|2025-03-05 13:15:00|552|551.4|551.2|550.6|552.3|551.7|551.1|550.5|287
1741180800000|2025-03-05 13:20:00|551.1|550.5|550.2|549.6|551.2|550.6|550.1|549.5|340
1741181100000|2025-03-05 13:25:00|550.1|549.5|549.9|549.3|550.2|549.6|549.4|548.8|259
1741181400000|2025-03-05 13:30:00|549.7|549.1|548.4|547.8|549.9|549.3|548.3|547.7|173
1741181700000|2025-03-05 13:35:00|548.6|548|548.7|548.1|549.4|548.8|548.4|547.8|158
1741182000000|2025-03-05 13:40:00|548.4|547.8|547.3|546.7|548.4|547.8|547.1|546.5|502
1741185000000|2025-03-05 14:30:00|546.2|545.6|549.4|548.8|549.9|549.3|544.7|544.1|2697
1741185300000|2025-03-05 14:35:00|549.5|548.9|548.1|547.5|550.1|549.5|546.5|545.9|956
1741185600000|2025-03-05 14:40:00|547.9|547.3|550.8|550.2|550.9|550.3|547.9|547.3|1023
1741185900000|2025-03-05 14:45:00|550.6|550|546.6|546|550.6|550|546.5|545.9|1190
1741186200000|2025-03-05 14:50:00|546.4|545.8|545.9|545.3|546.8|546.2|545.4|544.8|955
1741186500000|2025-03-05 14:55:00|545.8|545.2|544.8|544.2|546.3|545.7|543.8|543.2|763
1741186800000|2025-03-05 15:00:00|545.1|544.5|544.6|544|545.1|544.5|543.8|543.2|571
1741187100000|2025-03-05 15:05:00|544.8|544.2|543.9|543.3|546.1|545.5|543.6|543|502
1741187400000|2025-03-05 15:10:00|543.8|543.2|543.4|542.8|544.1|543.5|543|542.4|414
1741187700000|2025-03-05 15:15:00|543.3|542.7|543.4|542.8|544.1|543.5|542.9|542.3|385
1741188000000|2025-03-05 15:20:00|543.5|542.9|542.4|541.8|543.6|543|542.4|541.8|178
1741188300000|2025-03-05 15:25:00|542.6|542|543.4|542.8|544.6|544|542.6|542|432
1741188600000|2025-03-05 15:30:00|543.6|543|543.6|543|544.3|543.7|543.1|542.5|435
1741188900000|2025-03-05 15:35:00|543.5|542.9|544.3|543.7|544.8|544.2|543.3|542.7|488
1741189200000|2025-03-05 15:40:00|544.6|544|543.9|543.3|544.6|544|543.8|543.2|345
1741189500000|2025-03-05 15:45:00|544.1|543.5|545.6|545|546.1|545.5|543.8|543.2|514
1741189800000|2025-03-05 15:50:00|545.3|544.7|546.8|546.2|546.8|546.2|545.3|544.7|514
1741190100000|2025-03-05 15:55:00|547.1|546.5|548.1|547.5|548.8|548.2|546.8|546.2|514
1741190400000|2025-03-05 16:00:00|548|547.4|549.3|548.7|549.3|548.7|547.6|547|391
1741190700000|2025-03-05 16:05:00|549.6|549|548.6|548|549.6|549|548.3|547.7|403
1741191000000|2025-03-05 16:10:00|548.8|548.2|547.9|547.3|548.8|548.2|547.9|547.3|455
1741191300000|2025-03-05 16:15:00|547.8|547.2|546.8|546.2|548.6|548|546.7|546.1|529
1741191600000|2025-03-05 16:20:00|547|546.4|547.5|546.9|548.1|547.5|546.8|546.2|327
1741191900000|2025-03-05 16:25:00|547.6|547|549.1|548.5|549.2|548.6|547.3|546.7|244
1741192200000|2025-03-05 16:30:00|548.8|548.2|550.1|549.5|550.5|549.9|548.3|547.7|614
1741192500000|2025-03-05 16:35:00|550.2|549.6|549.4|548.8|551.1|550.5|549.4|548.8|745
1741192800000|2025-03-05 16:40:00|549.6|549|549.1|548.5|549.9|549.3|549.1|548.5|441
1741193100000|2025-03-05 16:45:00|549.4|548.8|549.6|549|549.9|549.3|549.1|548.5|312
1741193400000|2025-03-05 16:50:00|549.4|548.8|548.9|548.3|549.9|549.3|548.9|548.3|205
1741193700000|2025-03-05 16:55:00|549.1|548.5|552.1|551.5|552.1|551.5|549.1|548.5|397
1741194000000|2025-03-05 17:00:00|551.9|551.3|550.6|550|552.1|551.5|550.4|549.8|381
1741194300000|2025-03-05 17:05:00|550.4|549.8|552.1|551.5|552.1|551.5|550.1|549.5|478
1741194600000|2025-03-05 17:10:00|551.9|551.3|552.1|551.5|553.1|552.5|551.6|551|341
1741194900000|2025-03-05 17:15:00|552|551.4|552.4|551.8|552.6|552|551.6|551|171
1741195200000|2025-03-05 17:20:00|552.6|552|552.6|552|553.1|552.5|552.3|551.7|277
1741195500000|2025-03-05 17:25:00|552.4|551.8|551.8|551.2|552.6|552|551.3|550.7|326
1741195800000|2025-03-05 17:30:00|551.9|551.3|551.3|550.7|552.1|551.5|550.9|550.3|304
1741196100000|2025-03-05 17:35:00|551.1|550.5|550.4|549.8|551.6|551|550.4|549.8|232
1741196400000|2025-03-05 17:40:00|550.5|549.9|551.4|550.8|551.6|551|550.4|549.8|165
1741196700000|2025-03-05 17:45:00|551.6|551|552.1|551.5|552.6|552|551.6|551|260
1741197000000|2025-03-05 17:50:00|552.2|551.6|551.1|550.5|552.2|551.6|550.9|550.3|278
1741197300000|2025-03-05 17:55:00|551.4|550.8|550.8|550.2|551.6|551|550.8|550.2|221
1741197600000|2025-03-05 18:00:00|550.6|550|550.6|550|551.1|550.5|550.3|549.7|211
1741197900000|2025-03-05 18:05:00|550.7|550.1|550.4|549.8|551|550.4|549.9|549.3|350
1741198200000|2025-03-05 18:10:00|550.1|549.5|550.1|549.5|550.6|550|550|549.4|95
1741198500000|2025-03-05 18:15:00|550.2|549.6|550.4|549.8|550.7|550.1|550.1|549.5|51
1741198800000|2025-03-05 18:20:00|550.6|550|550.9|550.3|550.9|550.3|550.4|549.8|106
1741199100000|2025-03-05 18:25:00|551.1|550.5|550.4|549.8|551.4|550.8|550.4|549.8|139
1741199400000|2025-03-05 18:30:00|550.6|550|549.9|549.3|550.6|550|549.7|549.1|88
1741199700000|2025-03-05 18:35:00|550.1|549.5|550.6|550|550.9|550.3|550.1|549.5|134
1741200000000|2025-03-05 18:40:00|550.4|549.8|550.1|549.5|550.7|550.1|550.1|549.5|112
1741200300000|2025-03-05 18:45:00|550.3|549.7|550.9|550.3|550.9|550.3|550.1|549.5|247
1741200600000|2025-03-05 18:50:00|550.7|550.1|549.9|549.3|550.7|550.1|549.9|549.3|190
1741200900000|2025-03-05 18:55:00|550.2|549.6|550.4|549.8|550.7|550.1|550.2|549.6|139
1741201200000|2025-03-05 19:00:00|550.7|550.1|551.4|550.8|551.7|551.1|550.4|549.8|631
1741201500000|2025-03-05 19:05:00|551.2|550.6|551.4|550.8|551.9|551.3|550.9|550.3|714
1741201800000|2025-03-05 19:10:00|551.2|550.6|550.4|549.8|551.2|550.6|550.4|549.8|1878
1741202100000|2025-03-05 19:15:00|550.6|550|550.4|549.8|551.6|551|550.2|549.6|826
1741222800000|2025-03-06 01:00:00|555.9|554.9|554.4|553.8|557|556|553|552.4|469
1741223100000|2025-03-06 01:05:00|554.3|553.7|554.2|553.6|554.5|553.9|553.7|553.1|114
1741223400000|2025-03-06 01:10:00|554.3|553.7|554.7|554.1|554.9|554.3|553.8|553.2|110
1741223700000|2025-03-06 01:15:00|554.5|553.9|554.4|553.8|554.9|554.3|554.4|553.8|224
1741224000000|2025-03-06 01:20:00|554.3|553.7|554.7|554.1|554.9|554.3|554.3|553.7|39
1741224300000|2025-03-06 01:25:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|10
1741224600000|2025-03-06 01:30:00|555|554.4|554.7|554.1|555.2|554.6|554.4|553.8|26
1741224900000|2025-03-06 01:35:00|554.9|554.3|554.4|553.8|554.9|554.3|554.4|553.8|14
1741225200000|2025-03-06 01:40:00|554.5|553.9|554.5|553.9|554.5|553.9|554.5|553.9|24
1741225500000|2025-03-06 01:45:00|554.7|554.1|554.9|554.3|555|554.4|554.7|554.1|31
1741225800000|2025-03-06 01:50:00|555|554.4|555.4|554.8|555.4|554.8|554.9|554.3|61
1741226100000|2025-03-06 01:55:00|555.2|554.6|554.7|554.1|555.2|554.6|554.7|554.1|22
1741226400000|2025-03-06 02:00:00|554.4|553.8|555|554.4|555|554.4|554.4|553.8|24
1741226700000|2025-03-06 02:05:00|554.9|554.3|555.4|554.8|555.7|555.1|554.9|554.3|101
1741227000000|2025-03-06 02:10:00|||||||||16
1741227300000|2025-03-06 02:15:00|555.7|555.1|555.2|554.6|555.7|555.1|555.2|554.6|92
1741227600000|2025-03-06 02:20:00|554.9|554.3|555.2|554.6|555.2|554.6|554.9|554.3|8
1741227900000|2025-03-06 02:25:00|555|554.4|555.4|554.8|555.4|554.8|555|554.4|34
1741228200000|2025-03-06 02:30:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|46
1741228500000|2025-03-06 02:35:00|555.6|555|555.4|554.8|555.7|555.1|555.4|554.8|29
1741228800000|2025-03-06 02:40:00|554.9|554.3|555.4|554.8|555.6|555|554.9|554.3|34
1741229100000|2025-03-06 02:45:00|555.3|554.7|554.9|554.3|555.3|554.7|554.9|554.3|36
1741229400000|2025-03-06 02:50:00|554.8|554.2|555.2|554.6|555.2|554.6|554.8|554.2|12
1741229700000|2025-03-06 02:55:00|555.4|554.8|555.3|554.7|555.4|554.8|555.2|554.6|38
1741230000000|2025-03-06 03:00:00|555.4|554.8|555.4|554.8|555.4|554.8|554.9|554.3|17
1741230300000|2025-03-06 03:05:00|555.3|554.7|555.2|554.6|555.4|554.8|555.2|554.6|5
1741230600000|2025-03-06 03:10:00|555.1|554.5|554.9|554.3|555.2|554.6|554.9|554.3|3
1741230900000|2025-03-06 03:15:00|555|554.4|555.2|554.6|555.2|554.6|554.9|554.3|8
1741231200000|2025-03-06 03:20:00|555.1|554.5|554.9|554.3|555.2|554.6|554.9|554.3|5
1741231500000|2025-03-06 03:25:00|555|554.4|555.2|554.6|555.2|554.6|554.8|554.2|91
1741231800000|2025-03-06 03:30:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|47
1741232100000|2025-03-06 03:35:00|555.3|554.7|555.4|554.8|555.5|554.9|555.3|554.7|8
1741232400000|2025-03-06 03:40:00|||||||||9
1741232700000|2025-03-06 03:45:00|||||||||7
1741233000000|2025-03-06 03:50:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|7
1741233300000|2025-03-06 03:55:00|555.1|554.5|555.2|554.6|555.2|554.6|554.9|554.3|11
1741233600000|2025-03-06 04:00:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|11
1741234500000|2025-03-06 04:15:00|555.3|554.7|555.4|554.8|555.4|554.8|555.2|554.6|15
1741234800000|2025-03-06 04:20:00|||||||||1
1741235100000|2025-03-06 04:25:00|||||||||1
1741235400000|2025-03-06 04:30:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|12
1741235700000|2025-03-06 04:35:00|555.6|555|555.4|554.8|555.6|555|555.4|554.8|42
1741236000000|2025-03-06 04:40:00|||||||||25
1741236300000|2025-03-06 04:45:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|3
1741236600000|2025-03-06 04:50:00|||||||||2
1741237200000|2025-03-06 05:00:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|10
1741237500000|2025-03-06 05:05:00|554.9|554.3|554.7|554.1|555|554.4|554.7|554.1|8
1741237800000|2025-03-06 05:10:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|2
1741238100000|2025-03-06 05:15:00|||||||||2
1741238400000|2025-03-06 05:20:00|554.8|554.2|554.8|554.2|554.9|554.3|554.8|554.2|10
1741238700000|2025-03-06 05:25:00|554.7|554.1|554.7|554.1|554.7|554.1|554.6|554|0
1741239000000|2025-03-06 05:30:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|5
1741239300000|2025-03-06 05:35:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|6
1741239600000|2025-03-06 05:40:00|554.8|554.2|554.9|554.3|554.9|554.3|554.7|554.1|4
1741239900000|2025-03-06 05:45:00|555|554.4|554.9|554.3|555.2|554.6|554.9|554.3|5
1741240200000|2025-03-06 05:50:00|554.8|554.2|554.7|554.1|554.8|554.2|554.7|554.1|1
1741240500000|2025-03-06 05:55:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|12
1741240800000|2025-03-06 06:00:00|554.6|554|554.6|554|554.7|554.1|554.4|553.8|25
1741241100000|2025-03-06 06:05:00|554.5|553.9|554.9|554.3|555.2|554.6|554.4|553.8|79
1741241400000|2025-03-06 06:10:00|555|554.4|555.4|554.8|555.4|554.8|555|554.4|19
1741241700000|2025-03-06 06:15:00|555.5|554.9|555.6|555|555.9|555.3|555.4|554.8|124
1741242000000|2025-03-06 06:20:00|555.5|554.9|555.7|555.1|555.7|555.1|555.4|554.8|41
1741242300000|2025-03-06 06:25:00|555.6|555|555.7|555.1|555.7|555.1|555.4|554.8|3
1741242600000|2025-03-06 06:30:00|555.9|555.3|555.9|555.3|555.9|555.3|555.8|555.2|24
1741242900000|2025-03-06 06:35:00|555.8|555.2|555.2|554.6|555.9|555.3|555.2|554.6|7
1741243200000|2025-03-06 06:40:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|14
1741243500000|2025-03-06 06:45:00|555.5|554.9|555.7|555.1|555.7|555.1|555.4|554.8|32
1741243800000|2025-03-06 06:50:00|555.6|555|555.4|554.8|555.7|555.1|555.2|554.6|73
1741244100000|2025-03-06 06:55:00|555.6|555|555.5|554.9|555.7|555.1|555.3|554.7|11
1741244400000|2025-03-06 07:00:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|7
1741245000000|2025-03-06 07:10:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|32
1741245300000|2025-03-06 07:15:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|13
1741245600000|2025-03-06 07:20:00|555.2|554.6|555.5|554.9|555.5|554.9|555.1|554.5|66
1741245900000|2025-03-06 07:25:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|18
1741246200000|2025-03-06 07:30:00|555.7|555.1|555.7|555.1|555.8|555.2|555.6|555|43
1741246500000|2025-03-06 07:35:00|555.6|555|556|555.4|556|555.4|555.5|554.9|34
1741246800000|2025-03-06 07:40:00|||||||||12
1741247100000|2025-03-06 07:45:00|555.7|555.1|555.2|554.6|555.7|555.1|555.2|554.6|35
1741247400000|2025-03-06 07:50:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|16
1741247700000|2025-03-06 07:55:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|9
1741248000000|2025-03-06 08:00:00|555.3|554.7|555.2|554.6|555.5|554.9|555|554.4|22
1741248300000|2025-03-06 08:05:00|555.5|554.9|555.7|555.1|555.7|555.1|555.3|554.7|9
1741248600000|2025-03-06 08:10:00|555.6|555|555.2|554.6|555.6|555|555.2|554.6|12
1741248900000|2025-03-06 08:15:00|554.7|554.1|554.7|554.1|555|554.4|554.7|554.1|8
1741249200000|2025-03-06 08:20:00|554.9|554.3|554.5|553.9|555|554.4|554.5|553.9|20
1741249500000|2025-03-06 08:25:00|554.2|553.6|554.5|553.9|554.5|553.9|554.2|553.6|50
1741249800000|2025-03-06 08:30:00|554.7|554.1|554.5|553.9|554.7|554.1|554.5|553.9|40
1741250100000|2025-03-06 08:35:00|554.2|553.6|554.5|553.9|554.5|553.9|554.2|553.6|28
1741250400000|2025-03-06 08:40:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|19
1741250700000|2025-03-06 08:45:00|554|553.4|554|553.4|554|553.4|553.9|553.3|25
1741251000000|2025-03-06 08:50:00|553.9|553.3|553.8|553.2|553.9|553.3|553.7|553.1|36
1741251300000|2025-03-06 08:55:00|553.7|553.1|553.5|552.9|553.8|553.2|553.3|552.7|37
1741251600000|2025-03-06 09:00:00|553.4|552.8|553.5|552.9|553.7|553.1|553.2|552.6|27
1741251900000|2025-03-06 09:05:00|553.6|553|554.1|553.5|554.2|553.6|553.6|553|46
1741252200000|2025-03-06 09:10:00|554|553.4|552.3|551.7|554.2|553.6|552|551.4|298
1741252500000|2025-03-06 09:15:00|552.2|551.6|551.3|550.7|552.2|551.6|551.2|550.6|286
1741252800000|2025-03-06 09:20:00|551.2|550.6|551.3|550.7|551.5|550.9|550.8|550.2|202
1741253100000|2025-03-06 09:25:00|551.5|550.9|551.5|550.9|551.8|551.2|551.2|550.6|92
1741253400000|2025-03-06 09:30:00|551.3|550.7|552|551.4|552.3|551.7|551.2|550.6|94
1741253700000|2025-03-06 09:35:00|552.1|551.5|552|551.4|552.4|551.8|552|551.4|43
1741254000000|2025-03-06 09:40:00|552.1|551.5|552.8|552.2|552.8|552.2|552|551.4|69
1741254300000|2025-03-06 09:45:00|552.9|552.3|553.8|553.2|554|553.4|552.5|551.9|79
1741254600000|2025-03-06 09:50:00|554|553.4|554|553.4|554.3|553.7|553.8|553.2|96
1741254900000|2025-03-06 09:55:00|554.3|553.7|554.1|553.5|554.6|554|553.8|553.2|55
1741255200000|2025-03-06 10:00:00|554|553.4|553.3|552.7|554|553.4|553|552.4|56
1741255500000|2025-03-06 10:05:00|553.4|552.8|552.8|552.2|553.8|553.2|552.8|552.2|38
1741255800000|2025-03-06 10:10:00|552.9|552.3|553|552.4|553.3|552.7|552.9|552.3|32
1741256100000|2025-03-06 10:15:00|552.8|552.2|552.5|551.9|552.8|552.2|552.5|551.9|21
1741256400000|2025-03-06 10:20:00|552.6|552|553|552.4|553.3|552.7|552.5|551.9|31
1741256700000|2025-03-06 10:25:00|553.1|552.5|553|552.4|553.3|552.7|553|552.4|15
1741257000000|2025-03-06 10:30:00|552.8|552.2|553.8|553.2|553.8|553.2|552.8|552.2|20
1741257300000|2025-03-06 10:35:00|554|553.4|553.8|553.2|554.3|553.7|553.8|553.2|38
1741257600000|2025-03-06 10:40:00|553.9|553.3|554.1|553.5|554.3|553.7|553.6|553|52
1741257900000|2025-03-06 10:45:00|554.2|553.6|554.2|553.6|554.5|553.9|554.1|553.5|37
1741258200000|2025-03-06 10:50:00|554.1|553.5|553.8|553.2|554.1|553.5|553.3|552.7|23
1741258500000|2025-03-06 10:55:00|553.9|553.3|554|553.4|554|553.4|553.8|553.2|29
1741258800000|2025-03-06 11:00:00|554.1|553.5|554|553.4|554.2|553.6|553.7|553.1|18
1741259100000|2025-03-06 11:05:00|554.1|553.5|554|553.4|554.3|553.7|554|553.4|28
1741259400000|2025-03-06 11:10:00|554.2|553.6|554.2|553.6|554.5|553.9|554.2|553.6|60
1741259700000|2025-03-06 11:15:00|554|553.4|554.2|553.6|554.2|553.6|553.8|553.2|29
1741260000000|2025-03-06 11:20:00|554.3|553.7|553.5|552.9|554.5|553.9|553.5|552.9|36
1741260300000|2025-03-06 11:25:00|553.7|553.1|553.5|552.9|553.7|553.1|553.5|552.9|15
1741260600000|2025-03-06 11:30:00|553.7|553.1|554|553.4|554.2|553.6|553.7|553.1|11
1741260900000|2025-03-06 11:35:00|553.7|553.1|554|553.4|554|553.4|553.7|553.1|14
1741261200000|2025-03-06 11:40:00|553.7|553.1|553.5|552.9|554|553.4|553.5|552.9|17
1741261500000|2025-03-06 11:45:00|553.7|553.1|553.5|552.9|553.7|553.1|553.2|552.6|70
1741261800000|2025-03-06 11:50:00|553.2|552.6|553.3|552.7|553.3|552.7|553.1|552.5|29
1741262100000|2025-03-06 11:55:00|553.5|552.9|554|553.4|554|553.4|553.4|552.8|57
1741262400000|2025-03-06 12:00:00|553.8|553.2|553.3|552.7|553.9|553.3|553.3|552.7|44
1741262700000|2025-03-06 12:05:00|553.2|552.6|553.7|553.1|553.7|553.1|553.2|552.6|12
1741263000000|2025-03-06 12:10:00|553.8|553.2|552.6|552|553.8|553.2|552.6|552|132
1741263300000|2025-03-06 12:15:00|552.8|552.2|552.5|551.9|552.9|552.3|552.5|551.9|50
1741263600000|2025-03-06 12:20:00|552.7|552.1|552.7|552.1|552.8|552.2|552.5|551.9|41
1741263900000|2025-03-06 12:25:00|552.8|552.2|552.5|551.9|552.8|552.2|552|551.4|85
1741264200000|2025-03-06 12:30:00|552.3|551.7|551.9|551.3|552.3|551.7|551.7|551.1|111
1741264500000|2025-03-06 12:35:00|551.8|551.2|552|551.4|552|551.4|551.8|551.2|29
1741264800000|2025-03-06 12:40:00|551.9|551.3|551.9|551.3|552|551.4|551.8|551.2|48
1741265100000|2025-03-06 12:45:00|551.8|551.2|552|551.4|552.3|551.7|551.8|551.2|48
1741265400000|2025-03-06 12:50:00|552.2|551.6|551.3|550.7|552.2|551.6|551.3|550.7|57
1741265700000|2025-03-06 12:55:00|551.2|550.6|550.8|550.2|551.2|550.6|550.5|549.9|330
1741266000000|2025-03-06 13:00:00|550.6|550|550.5|549.9|550.9|550.3|550.5|549.9|33
1741266300000|2025-03-06 13:05:00|550.6|550|550.7|550.1|550.9|550.3|550.5|549.9|59
1741266600000|2025-03-06 13:10:00|550.3|549.7|549.8|549.2|550.6|550|549.8|549.2|217
1741266900000|2025-03-06 13:15:00|550|549.4|550.2|549.6|550.8|550.2|550|549.4|87
1741267200000|2025-03-06 13:20:00|550.1|549.5|549.5|548.9|550.1|549.5|548.9|548.3|151
1741267500000|2025-03-06 13:25:00|549.6|549|549.9|549.3|550.1|549.5|549.3|548.7|59
1741267800000|2025-03-06 13:30:00|550|549.4|549.6|549|550.1|549.5|548.8|548.2|246
1741268100000|2025-03-06 13:35:00|549.8|549.2|549.3|548.7|550.6|550|549.3|548.7|220
1741268400000|2025-03-06 13:40:00|549.6|549|550.7|550.1|550.7|550.1|549.3|548.7|121
1741271400000|2025-03-06 14:30:00|550.6|550|551.3|550.7|553|552.4|549.5|548.9|1074
1741271700000|2025-03-06 14:35:00|551.5|550.9|552.8|552.2|553.3|552.7|550.8|550.2|1092
1741272000000|2025-03-06 14:40:00|552.6|552|553|552.4|553.3|552.7|551.7|551.1|598
1741272300000|2025-03-06 14:45:00|552.8|552.2|549.1|548.5|552.8|552.2|548.1|547.5|1164
1741272600000|2025-03-06 14:50:00|549.3|548.7|548.4|547.8|549.8|549.2|547.2|546.6|613
1741272900000|2025-03-06 14:55:00|548.6|548|547.8|547.2|548.9|548.3|547.6|547|391
1741273200000|2025-03-06 15:00:00|547.9|547.3|549.1|548.5|549.3|548.7|547.9|547.3|504
1741273500000|2025-03-06 15:05:00|549|548.4|553.5|552.9|553.8|553.2|548.8|548.2|973
1741273800000|2025-03-06 15:10:00|553.8|553.2|555.5|554.9|555.5|554.9|553.7|553.1|1112
1741274100000|2025-03-06 15:15:00|555.3|554.7|556|555.4|557|556.4|555|554.4|746
1741274400000|2025-03-06 15:20:00|555.9|555.3|554.3|553.7|556|555.4|553.7|553.1|829
1741274700000|2025-03-06 15:25:00|554.4|553.8|555.3|554.7|555.5|554.9|553.5|552.9|434
1741275000000|2025-03-06 15:30:00|555.5|554.9|555|554.4|556|555.4|553.8|553.2|463
1741275300000|2025-03-06 15:35:00|555.2|554.6|556|555.4|556|555.4|555|554.4|419
1741275600000|2025-03-06 15:40:00|556.1|555.5|557|556.4|557.2|556.6|555.5|554.9|452
1741275900000|2025-03-06 15:45:00|557.1|556.5|558|557.4|558|557.4|556.7|556.1|728
1741276200000|2025-03-06 15:50:00|557.8|557.2|558|557.4|559.2|558.6|557.5|556.9|703
1741276500000|2025-03-06 15:55:00|557.7|557.1|558.2|557.6|558.2|557.6|557.2|556.6|1543
1741276800000|2025-03-06 16:00:00|558.5|557.9|558.7|558.1|559.2|558.6|558|557.4|428
1741277100000|2025-03-06 16:05:00|559|558.4|559.2|558.6|559.5|558.9|558.2|557.6|483
1741277400000|2025-03-06 16:10:00|559.5|558.9|559|558.4|559.7|559.1|558.5|557.9|439
1741277700000|2025-03-06 16:15:00|559.2|558.6|557.5|556.9|559.2|558.6|557.5|556.9|378
1741278000000|2025-03-06 16:20:00|557.6|557|559|558.4|559|558.4|557.5|556.9|427
1741278300000|2025-03-06 16:25:00|558.7|558.1|558.5|557.9|559.5|558.9|558.2|557.6|487
1741278600000|2025-03-06 16:30:00|558.6|558|561.7|561.1|564.4|563.8|558.6|558|1260
1741278900000|2025-03-06 16:35:00|561.8|561.2|562.2|561.6|563.2|562.6|561|560.4|706
1741279200000|2025-03-06 16:40:00|562|561.4|562|561.4|562.7|562.1|561.2|560.6|588
1741279500000|2025-03-06 16:45:00|562.2|561.6|562.2|561.6|562.5|561.9|560.7|560.1|640
1741279800000|2025-03-06 16:50:00|562.1|561.5|563|562.4|563.2|562.6|562|561.4|352
1741280100000|2025-03-06 16:55:00|562.7|562.1|561.5|560.9|563.5|562.9|561.5|560.9|826
1741280400000|2025-03-06 17:00:00|561.7|561.1|559.8|559.2|561.7|561.1|558.8|558.2|856
1741280700000|2025-03-06 17:05:00|560|559.4|559.5|558.9|560.3|559.7|558.6|558|420
1741281000000|2025-03-06 17:10:00|559.3|558.7|557.8|557.2|559.3|558.7|557.8|557.2|457
1741281300000|2025-03-06 17:15:00|557.9|557.3|558.3|557.7|559.3|558.7|557.8|557.2|334
1741281600000|2025-03-06 17:20:00|558.5|557.9|559.5|558.9|559.8|559.2|558.5|557.9|230
1741281900000|2025-03-06 17:25:00|559.3|558.7|560.3|559.7|561.3|560.7|559.3|558.7|258
1741282200000|2025-03-06 17:30:00|560.5|559.9|561.2|560.6|561.4|560.8|560|559.4|308
1741282500000|2025-03-06 17:35:00|561|560.4|560.7|560.1|562|561.4|560.2|559.6|374
1741282800000|2025-03-06 17:40:00|560.5|559.9|562|561.4|562|561.4|560.3|559.7|179
1741283100000|2025-03-06 17:45:00|562.2|561.6|562|561.4|562.6|562|561.7|561.1|278
1741283400000|2025-03-06 17:50:00|562.1|561.5|561.7|561.1|562.5|561.9|561.5|560.9|316
1741283700000|2025-03-06 17:55:00|561.5|560.9|561.7|561.1|562|561.4|561.2|560.6|287
1741284000000|2025-03-06 18:00:00|561.5|560.9|561.3|560.7|562.3|561.7|561.3|560.7|245
1741284300000|2025-03-06 18:05:00|561.4|560.8|560.5|559.9|561.5|560.9|560.5|559.9|224
1741284600000|2025-03-06 18:10:00|560.6|560|559.3|558.7|560.6|560|559.3|558.7|766
1741284900000|2025-03-06 18:15:00|559.6|559|557.8|557.2|559.6|559|557.6|557|638
1741285200000|2025-03-06 18:20:00|557.6|557|557.9|557.3|558.4|557.8|557.6|557|191
1741285500000|2025-03-06 18:25:00|557.8|557.2|559.1|558.5|559.1|558.5|557.8|557.2|231
1741285800000|2025-03-06 18:30:00|558.9|558.3|559.1|558.5|559.4|558.8|558.6|558|170
1741286100000|2025-03-06 18:35:00|558.9|558.3|560.3|559.7|560.6|560|558.9|558.3|423
1741286400000|2025-03-06 18:40:00|560.1|559.5|559.6|559|560.3|559.7|559.3|558.7|240
1741286700000|2025-03-06 18:45:00|559.9|559.3|559.3|558.7|560.4|559.8|559.1|558.5|176
1741287000000|2025-03-06 18:50:00|559.4|558.8|557.4|556.8|559.4|558.8|557.4|556.8|818
1741287300000|2025-03-06 18:55:00|557.3|556.7|557.7|557.1|558.2|557.6|557.2|556.6|504
1741287600000|2025-03-06 19:00:00|557.6|557|557.6|557|557.7|557.1|556.9|556.3|468
1741287900000|2025-03-06 19:05:00|557.7|557.1|556.4|555.8|557.7|557.1|556.2|555.6|672
1741288200000|2025-03-06 19:10:00|556.7|556.1|556.2|555.6|557.4|556.8|556.1|555.5|1843
1741288500000|2025-03-06 19:15:00|556|555.4|556.1|555.5|556.4|555.8|555.4|554.8|1434
1741309200000|2025-03-07 01:00:00|557.5|556.9|556.2|555.6|557.9|557.3|555.7|555.1|299
1741309500000|2025-03-07 01:05:00|556.3|555.7|555.5|554.9|556.8|556.2|555.3|554.7|144
1741309800000|2025-03-07 01:10:00|555.4|554.8|555.3|554.7|555.9|555.3|555.2|554.6|72
1741310100000|2025-03-07 01:15:00|555.2|554.6|554.4|553.8|555.5|554.9|554.4|553.8|68
1741310400000|2025-03-07 01:20:00|554.5|553.9|554.5|553.9|554.5|553.9|554.2|553.6|49
1741310700000|2025-03-07 01:25:00|554.4|553.8|553.8|553.2|554.4|553.8|553.7|553.1|42
1741311000000|2025-03-07 01:30:00|553.9|553.3|553.7|553.1|554|553.4|553.7|553.1|9
1741311300000|2025-03-07 01:35:00|553.5|552.9|553.2|552.6|553.5|552.9|553.2|552.6|47
1741311600000|2025-03-07 01:40:00|553.3|552.7|553.7|553.1|553.7|553.1|553.2|552.6|16
1741311900000|2025-03-07 01:45:00|553.8|553.2|554|553.4|554.1|553.5|553.8|553.2|10
1741312200000|2025-03-07 01:50:00|554.1|553.5|554|553.4|554.2|553.6|553.8|553.2|21
1741312500000|2025-03-07 01:55:00|553.8|553.2|553.7|553.1|554.2|553.6|553.7|553.1|34
1741312800000|2025-03-07 02:00:00|553.9|553.3|554|553.4|554|553.4|553.7|553.1|10
1741313100000|2025-03-07 02:05:00|553.9|553.3|554|553.4|554|553.4|553.5|552.9|22
1741313400000|2025-03-07 02:10:00|554.1|553.5|554.2|553.6|554.4|553.8|554.1|553.5|10
1741313700000|2025-03-07 02:15:00|554.5|553.9|554.2|553.6|554.5|553.9|554.2|553.6|13
1741314000000|2025-03-07 02:20:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|16
1741314300000|2025-03-07 02:25:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|2
1741314600000|2025-03-07 02:30:00|554.2|553.6|553.8|553.2|554.2|553.6|553.7|553.1|25
1741314900000|2025-03-07 02:35:00|553.7|553.1|553.7|553.1|554|553.4|553.7|553.1|33
1741315200000|2025-03-07 02:40:00|553.9|553.3|553.5|552.9|554.1|553.5|553.5|552.9|33
1741315500000|2025-03-07 02:45:00|553.6|553|553.8|553.2|554|553.4|553.6|553|15
1741315800000|2025-03-07 02:50:00|553.9|553.3|554|553.4|554.1|553.5|553.9|553.3|9
1741316100000|2025-03-07 02:55:00|553.9|553.3|553.7|553.1|554|553.4|553.7|553.1|33
1741316400000|2025-03-07 03:00:00|553.6|553|553.7|553.1|553.7|553.1|553.5|552.9|14
1741316700000|2025-03-07 03:05:00|553.9|553.3|554|553.4|554|553.4|553.6|553|20
1741317000000|2025-03-07 03:10:00|553.7|553.1|553.7|553.1|554|553.4|553.7|553.1|17
1741317300000|2025-03-07 03:15:00|553.5|552.9|553|552.4|553.5|552.9|552.7|552.1|32
1741317600000|2025-03-07 03:20:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|27
1741317900000|2025-03-07 03:25:00|||||||||71
1741318200000|2025-03-07 03:30:00|552.5|551.9|552.5|551.9|552.5|551.9|552.3|551.7|42
1741318500000|2025-03-07 03:35:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|13
1741318800000|2025-03-07 03:40:00|552.6|552|552.7|552.1|552.7|552.1|552.6|552|7
1741319100000|2025-03-07 03:45:00|552.9|552.3|552.9|552.3|552.9|552.3|552.8|552.2|4
1741319400000|2025-03-07 03:50:00|552.8|552.2|552.3|551.7|552.8|552.2|552.2|551.6|29
1741319700000|2025-03-07 03:55:00|552.2|551.6|552.2|551.6|552.5|551.9|552.2|551.6|10
1741320000000|2025-03-07 04:00:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|39
1741320300000|2025-03-07 04:05:00|||||||||7
1741320600000|2025-03-07 04:10:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|11
1741320900000|2025-03-07 04:15:00|552.4|551.8|552.5|551.9|552.5|551.9|552.4|551.8|4
1741321200000|2025-03-07 04:20:00|552.2|551.6|552.2|551.6|552.3|551.7|552.1|551.5|10
1741321800000|2025-03-07 04:30:00|||||||||5
1741322100000|2025-03-07 04:35:00|552.3|551.7|552.2|551.6|552.3|551.7|552.2|551.6|8
1741322400000|2025-03-07 04:40:00|552.3|551.7|552.2|551.6|552.3|551.7|552.2|551.6|6
1741322700000|2025-03-07 04:45:00|552.3|551.7|552.2|551.6|552.4|551.8|552.2|551.6|1
1741323000000|2025-03-07 04:50:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|21
1741323300000|2025-03-07 04:55:00|552.3|551.7|552|551.4|552.3|551.7|552|551.4|19
1741323600000|2025-03-07 05:00:00|||||||||3
1741323900000|2025-03-07 05:05:00|551.8|551.2|552|551.4|552|551.4|551.8|551.2|9
1741324200000|2025-03-07 05:10:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|22
1741324500000|2025-03-07 05:15:00|551.7|551.1|552|551.4|552|551.4|551.7|551.1|15
1741324800000|2025-03-07 05:20:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|7
1741325100000|2025-03-07 05:25:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|12
1741325400000|2025-03-07 05:30:00|552.1|551.5|551.7|551.1|552.1|551.5|551.7|551.1|13
1741325700000|2025-03-07 05:35:00|551.8|551.2|551.8|551.2|551.9|551.3|551.7|551.1|4
1741326000000|2025-03-07 05:40:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|2
1741326300000|2025-03-07 05:45:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|8
1741326600000|2025-03-07 05:50:00|552|551.4|552|551.4|552|551.4|552|551.4|10
1741326900000|2025-03-07 05:55:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|1
1741327200000|2025-03-07 06:00:00|551.7|551.1|552|551.4|552|551.4|551.7|551.1|25
1741327500000|2025-03-07 06:05:00|552.2|551.6|551.8|551.2|552.2|551.6|551.7|551.1|3
1741327800000|2025-03-07 06:10:00|551.7|551.1|551.7|551.1|551.8|551.2|551.5|550.9|61
1741328100000|2025-03-07 06:15:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|9
1741328400000|2025-03-07 06:20:00|551.6|551|551.6|551|551.6|551|551.6|551|14
1741328700000|2025-03-07 06:25:00|551.5|550.9|551.5|550.9|551.5|550.9|551.3|550.7|38
1741329000000|2025-03-07 06:30:00|551.2|550.6|551.5|550.9|551.5|550.9|551.2|550.6|8
1741329300000|2025-03-07 06:35:00|551.4|550.8|551.9|551.3|552|551.4|551.2|550.6|32
1741329600000|2025-03-07 06:40:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|7
1741329900000|2025-03-07 06:45:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|2
1741330200000|2025-03-07 06:50:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|7
1741330500000|2025-03-07 06:55:00|551.4|550.8|551.3|550.7|551.5|550.9|551.1|550.5|39
1741330800000|2025-03-07 07:00:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|15
1741331100000|2025-03-07 07:05:00|551.5|550.9|551.6|551|551.8|551.2|551.5|550.9|50
1741331400000|2025-03-07 07:10:00|551.8|551.2|551.8|551.2|551.9|551.3|551.5|550.9|16
1741331700000|2025-03-07 07:15:00|552|551.4|551.8|551.2|552|551.4|551.8|551.2|156
1741332000000|2025-03-07 07:20:00|551.5|550.9|551.2|550.6|551.8|551.2|551.1|550.5|18
1741332300000|2025-03-07 07:25:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|10
1741332600000|2025-03-07 07:30:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|4
1741332900000|2025-03-07 07:35:00|551.7|551.1|551.3|550.7|551.7|551.1|551.3|550.7|10
1741333200000|2025-03-07 07:40:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|31
1741333500000|2025-03-07 07:45:00|551.4|550.8|551.2|550.6|551.4|550.8|551|550.4|42
1741333800000|2025-03-07 07:50:00|551.3|550.7|550.8|550.2|551.3|550.7|550.6|550|55
1741334100000|2025-03-07 07:55:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|14
1741334400000|2025-03-07 08:00:00|550.3|549.7|550.3|549.7|550.6|550|550.1|549.5|57
1741334700000|2025-03-07 08:05:00|550|549.4|549.9|549.3|550|549.4|549.6|549|70
1741335000000|2025-03-07 08:10:00|549.8|549.2|549.8|549.2|550.1|549.5|549.8|549.2|21
1741335300000|2025-03-07 08:15:00|549.6|549|549.5|548.9|549.8|549.2|549.5|548.9|33
1741335600000|2025-03-07 08:20:00|549.4|548.8|549.5|548.9|549.8|549.2|549.3|548.7|71
1741335900000|2025-03-07 08:25:00|549.4|548.8|549.1|548.5|549.4|548.8|548.8|548.2|122
1741336200000|2025-03-07 08:30:00|549.3|548.7|549.8|549.2|549.8|549.2|549.3|548.7|136
1741336500000|2025-03-07 08:35:00|550.1|549.5|550.8|550.2|550.8|550.2|550|549.4|78
1741336800000|2025-03-07 08:40:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|9
1741337100000|2025-03-07 08:45:00|550.3|549.7|551|550.4|551|550.4|550.3|549.7|135
1741337400000|2025-03-07 08:50:00|550.8|550.2|551.5|550.9|551.5|550.9|550.8|550.2|148
1741337700000|2025-03-07 08:55:00|551.6|551|550.9|550.3|551.6|551|550.8|550.2|45
1741338000000|2025-03-07 09:00:00|551|550.4|551.5|550.9|551.8|551.2|551|550.4|100
1741338300000|2025-03-07 09:05:00|551.3|550.7|550.3|549.7|551.3|550.7|550.3|549.7|41
1741338600000|2025-03-07 09:10:00|550.2|549.6|550.5|549.9|550.5|549.9|550.1|549.5|12
1741338900000|2025-03-07 09:15:00|550.4|549.8|550|549.4|550.5|549.9|550|549.4|29
1741339200000|2025-03-07 09:20:00|550.1|549.5|549.8|549.2|550.1|549.5|549.8|549.2|26
1741339500000|2025-03-07 09:25:00|549.6|549|550|549.4|550.3|549.7|549.5|548.9|124
1741339800000|2025-03-07 09:30:00|549.9|549.3|549.4|548.8|550|549.4|549.4|548.8|77
1741340100000|2025-03-07 09:35:00|549.5|548.9|550.1|549.5|550.2|549.6|549.4|548.8|32
1741340400000|2025-03-07 09:40:00|550|549.4|550.8|550.2|551.1|550.5|549.8|549.2|143
1741340700000|2025-03-07 09:45:00|550.9|550.3|550.3|549.7|551.3|550.7|550.3|549.7|148
1741341000000|2025-03-07 09:50:00|550.4|549.8|550.8|550.2|550.8|550.2|550.1|549.5|34
1741341300000|2025-03-07 09:55:00|550.6|550|550.1|549.5|550.8|550.2|549.8|549.2|36
1741341600000|2025-03-07 10:00:00|550.3|549.7|549.7|549.1|550.3|549.7|549.7|549.1|27
1741341900000|2025-03-07 10:05:00|549.6|549|549.3|548.7|550.3|549.7|549.3|548.7|120
1741342200000|2025-03-07 10:10:00|549.2|548.6|549.3|548.7|549.6|549|549.1|548.5|33
1741342500000|2025-03-07 10:15:00|549.5|548.9|549.3|548.7|549.8|549.2|549.3|548.7|20
1741342800000|2025-03-07 10:20:00|549.1|548.5|549.6|549|549.8|549.2|548.8|548.2|124
1741343100000|2025-03-07 10:25:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|8
1741343400000|2025-03-07 10:30:00|550.3|549.7|550.9|550.3|551.3|550.7|550.1|549.5|281
1741343700000|2025-03-07 10:35:00|550.8|550.2|549.7|549.1|550.8|550.2|549.6|549|166
1741344000000|2025-03-07 10:40:00|549.6|549|550.2|549.6|550.3|549.7|549.5|548.9|38
1741344300000|2025-03-07 10:45:00|550.1|549.5|550.3|549.7|550.3|549.7|549.8|549.2|34
1741344600000|2025-03-07 10:50:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|41
1741344900000|2025-03-07 10:55:00|550.6|550|550.7|550.1|551.1|550.5|550.3|549.7|131
1741345200000|2025-03-07 11:00:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|3
1741345500000|2025-03-07 11:05:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|18
1741345800000|2025-03-07 11:10:00|550.5|549.9|550.3|549.7|550.6|550|550.1|549.5|35
1741346100000|2025-03-07 11:15:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|9
1741346400000|2025-03-07 11:20:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|10
1741346700000|2025-03-07 11:25:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|19
1741347000000|2025-03-07 11:30:00|550.3|549.7|550.1|549.5|550.3|549.7|549.8|549.2|33
1741347300000|2025-03-07 11:35:00|550|549.4|550.1|549.5|550.1|549.5|549.8|549.2|53
1741347600000|2025-03-07 11:40:00|550|549.4|549.3|548.7|550.1|549.5|549.3|548.7|54
1741347900000|2025-03-07 11:45:00|549.2|548.6|549.3|548.7|549.6|549|549.1|548.5|39
1741348200000|2025-03-07 11:50:00|549.6|549|549.6|549|549.7|549.1|549.6|549|16
1741348500000|2025-03-07 11:55:00|549.8|549.2|549.3|548.7|550.3|549.7|549.3|548.7|47
1741348800000|2025-03-07 12:00:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|27
1741349100000|2025-03-07 12:05:00|548.6|548|547.6|547|548.6|548|547.6|547|211
1741349400000|2025-03-07 12:10:00|547.4|546.8|547.9|547.3|547.9|547.3|547.3|546.7|97
1741349700000|2025-03-07 12:15:00|547.8|547.2|548.1|547.5|548.1|547.5|547.8|547.2|46
1741350000000|2025-03-07 12:20:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|21
1741350300000|2025-03-07 12:25:00|548.3|547.7|548.4|547.8|548.6|548|548.1|547.5|279
1741350600000|2025-03-07 12:30:00|548.3|547.7|548.9|548.3|549.1|548.5|548.1|547.5|80
1741350900000|2025-03-07 12:35:00|549|548.4|549.1|548.5|549.4|548.8|548.9|548.3|108
1741351200000|2025-03-07 12:40:00|549.2|548.6|549.4|548.8|549.4|548.8|548.9|548.3|79
1741351500000|2025-03-07 12:45:00|549.3|548.7|548.4|547.8|549.4|548.8|548.4|547.8|86
1741351800000|2025-03-07 12:50:00|548.6|548|548.9|548.3|548.9|548.3|548.4|547.8|46
1741352100000|2025-03-07 12:55:00|548.8|548.2|548.9|548.3|549.1|548.5|548.6|548|107
1741352400000|2025-03-07 13:00:00|549|548.4|549.1|548.5|549.3|548.7|548.9|548.3|51
1741352700000|2025-03-07 13:05:00|549.2|548.6|548.9|548.3|549.2|548.6|548.9|548.3|51
1741353000000|2025-03-07 13:10:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|36
1741353300000|2025-03-07 13:15:00|549.1|548.5|549.4|548.8|549.9|549.3|549.1|548.5|102
1741353600000|2025-03-07 13:20:00|549.5|548.9|549.4|548.8|550.1|549.5|549.4|548.8|104
1741353900000|2025-03-07 13:25:00|549.6|549|549.4|548.8|549.9|549.3|549.1|548.5|32
1741354200000|2025-03-07 13:30:00|549.3|548.7|548.9|548.3|549.4|548.8|548.5|547.9|95
1741354500000|2025-03-07 13:35:00|548.8|548.2|550.1|549.5|550.2|549.6|548.7|548.1|353
1741354800000|2025-03-07 13:40:00|550.3|549.7|550|549.4|550.4|549.8|549.7|549.1|207
1741357800000|2025-03-07 14:30:00|550.4|549.8|551.1|550.5|552.1|551.5|549.6|549|1655
1741358100000|2025-03-07 14:35:00|551.4|550.8|550.1|549.5|551.6|551|549.6|549|629
1741358400000|2025-03-07 14:40:00|549.9|549.3|550.6|550|551.4|550.8|549.6|549|546
1741358700000|2025-03-07 14:45:00|550.9|550.3|550.9|550.3|551.4|550.8|548.9|548.3|762
1741359000000|2025-03-07 14:50:00|550.8|550.2|551.1|550.5|551.6|551|550.6|550|441
1741359300000|2025-03-07 14:55:00|550.9|550.3|551.3|550.7|552.3|551.7|550.6|550|415
1741359600000|2025-03-07 15:00:00|551.4|550.8|553.6|553|554.4|553.8|550.6|550|1487
1741359900000|2025-03-07 15:05:00|553.8|553.2|555|554.4|555.1|554.5|553.3|552.7|593
1741360200000|2025-03-07 15:10:00|554.9|554.3|554.8|554.2|555.3|554.7|553.6|553|558
1741360500000|2025-03-07 15:15:00|555.1|554.5|554.8|554.2|555.3|554.7|554.4|553.8|460
1741360800000|2025-03-07 15:20:00|554.7|554.1|553.1|552.5|554.7|554.1|552.6|552|779
1741361100000|2025-03-07 15:25:00|553.3|552.7|553.6|553|554.1|553.5|553.1|552.5|430
1741361400000|2025-03-07 15:30:00|553.8|553.2|552.6|552|554.2|553.6|552.6|552|296
1741361700000|2025-03-07 15:35:00|552.4|551.8|553.1|552.5|553.4|552.8|550.9|550.3|586
1741362000000|2025-03-07 15:40:00|552.8|552.2|554.6|554|554.6|554|552.6|552|389
1741362300000|2025-03-07 15:45:00|554.8|554.2|553.1|552.5|555.4|554.8|552.7|552.1|890
1741362600000|2025-03-07 15:50:00|553.2|552.6|552.1|551.5|553.4|552.8|551.2|550.6|773
1741362900000|2025-03-07 15:55:00|552.2|551.6|551.9|551.3|552.9|552.3|551.6|551|192
1741363200000|2025-03-07 16:00:00|551.7|551.1|553.1|552.5|553.1|552.5|551.5|550.9|342
1741363500000|2025-03-07 16:05:00|553|552.4|551.9|551.3|553.4|552.8|551.6|551|222
1741363800000|2025-03-07 16:10:00|552.2|551.6|552.6|552|553.1|552.5|551.9|551.3|258
1741364100000|2025-03-07 16:15:00|552.4|551.8|552.1|551.5|552.6|552|551.6|551|158
1741364400000|2025-03-07 16:20:00|552.2|551.6|552.6|552|552.9|552.3|551.6|551|211
1741364700000|2025-03-07 16:25:00|552.4|551.8|553.4|552.8|553.4|552.8|552.4|551.8|211
1741365000000|2025-03-07 16:30:00|553.1|552.5|554.1|553.5|554.6|554|552.9|552.3|408
1741365300000|2025-03-07 16:35:00|553.9|553.3|553.4|552.8|553.9|553.3|553.1|552.5|180
1741365600000|2025-03-07 16:40:00|553.3|552.7|554.3|553.7|554.3|553.7|553.3|552.7|169
1741365900000|2025-03-07 16:45:00|554.1|553.5|553.9|553.3|554.6|554|553.6|553|179
1741366200000|2025-03-07 16:50:00|554.1|553.5|553.6|553|554.8|554.2|553.6|553|180
1741366500000|2025-03-07 16:55:00|553.5|552.9|552.9|552.3|553.6|553|552.9|552.3|149
1741366800000|2025-03-07 17:00:00|553.1|552.5|553.6|553|554.1|553.5|553|552.4|149
1741367100000|2025-03-07 17:05:00|553.8|553.2|555.6|555|555.6|555|553.8|553.2|375
1741367400000|2025-03-07 17:10:00|555.5|554.9|555.6|555|556.1|555.5|555.1|554.5|414
1741367700000|2025-03-07 17:15:00|555.4|554.8|555.8|555.2|556.1|555.5|555.1|554.5|325
1741368000000|2025-03-07 17:20:00|555.9|555.3|556.3|555.7|556.4|555.8|555.8|555.2|219
1741368300000|2025-03-07 17:25:00|556.4|555.8|556.1|555.5|556.8|556.2|555.9|555.3|216
1741368600000|2025-03-07 17:30:00|556.2|555.6|554.5|553.9|556.4|555.8|554.4|553.8|461
1741368900000|2025-03-07 17:35:00|554.6|554|554.9|554.3|555.1|554.5|554.4|553.8|194
1741369200000|2025-03-07 17:40:00|555.1|554.5|555.1|554.5|555.1|554.5|554.4|553.8|162
1741369500000|2025-03-07 17:45:00|555.4|554.8|554.1|553.5|555.4|554.8|554.1|553.5|194
1741369800000|2025-03-07 17:50:00|554.4|553.8|553.9|553.3|554.4|553.8|553.4|552.8|214
1741370100000|2025-03-07 17:55:00|553.6|553|554.4|553.8|554.6|554|553.6|553|210
1741370400000|2025-03-07 18:00:00|554.6|554|554.6|554|554.6|554|554.1|553.5|159
1741370700000|2025-03-07 18:05:00|554.4|553.8|555.2|554.6|555.2|554.6|554.4|553.8|281
1741371000000|2025-03-07 18:10:00|555.3|554.7|555.5|554.9|555.6|555|554.7|554.1|184
1741371300000|2025-03-07 18:15:00|555.4|554.8|554.9|554.3|555.4|554.8|554.6|554|81
1741371600000|2025-03-07 18:20:00|554.8|554.2|554.9|554.3|554.9|554.3|554.4|553.8|98
1741371900000|2025-03-07 18:25:00|555.1|554.5|555.2|554.6|555.4|554.8|554.9|554.3|107
1741372200000|2025-03-07 18:30:00|555.3|554.7|554.9|554.3|555.7|555.1|554.9|554.3|195
1741372500000|2025-03-07 18:35:00|555.1|554.5|555.6|555|555.7|555.1|555.1|554.5|366
1741372800000|2025-03-07 18:40:00|555.7|555.1|555.9|555.3|555.9|555.3|555.6|555|121
1741373100000|2025-03-07 18:45:00|555.8|555.2|555.7|555.1|555.8|555.2|555.1|554.5|161
1741373400000|2025-03-07 18:50:00|555.6|555|555.2|554.6|555.9|555.3|555.1|554.5|210
1741373700000|2025-03-07 18:55:00|555.1|554.5|554|553.4|555.2|554.6|554|553.4|492
1741374000000|2025-03-07 19:00:00|554.1|553.5|554.3|553.7|555.2|554.6|553.5|552.9|544
1741374300000|2025-03-07 19:05:00|554.4|553.8|554.5|553.9|554.7|554.1|553.9|553.3|656
1741374600000|2025-03-07 19:10:00|554.6|554|553.9|553.3|554.9|554.3|553.7|553.1|1549
1741374900000|2025-03-07 19:15:00|554.2|553.6|555.1|554.5|555.4|554.8|553.9|553.3|1107
1741564800000|2025-03-10 00:00:00|559.8|559.2|563|562.4|563.2|562.6|559.8|559.2|782
1741565100000|2025-03-10 00:05:00|562.9|562.3|562.9|562.3|563.9|563.3|562.6|562|283
1741565400000|2025-03-10 00:10:00|563|562.4|561.6|561|563.1|562.5|561.4|560.8|132
1741565700000|2025-03-10 00:15:00|561.5|560.9|561.4|560.8|561.6|561|560.9|560.3|45
1741566000000|2025-03-10 00:20:00|561.3|560.7|561|560.4|561.4|560.8|560.9|560.3|28
1741566300000|2025-03-10 00:25:00|560.9|560.3|561.1|560.5|561.2|560.6|560.9|560.3|13
1741566600000|2025-03-10 00:30:00|561|560.4|561.6|561|561.7|561.1|561|560.4|45
1741566900000|2025-03-10 00:35:00|561.4|560.8|561.9|561.3|562|561.4|561.4|560.8|29
1741567200000|2025-03-10 00:40:00|561.7|561.1|562.1|561.5|562.1|561.5|561.7|561.1|45
1741567500000|2025-03-10 00:45:00|561.9|561.3|561.4|560.8|562.1|561.5|561.4|560.8|21
1741567800000|2025-03-10 00:50:00|561.1|560.5|560.9|560.3|561.3|560.7|560.9|560.3|27
1741568100000|2025-03-10 00:55:00|560.7|560.1|561.1|560.5|561.1|560.5|560.7|560.1|28
1741568400000|2025-03-10 01:00:00|561.2|560.6|561.1|560.5|562|561.4|561.1|560.5|116
1741568700000|2025-03-10 01:05:00|561.3|560.7|561.2|560.6|561.5|560.9|560.9|560.3|182
1741569000000|2025-03-10 01:10:00|561.3|560.7|561.2|560.6|561.3|560.7|560.9|560.3|46
1741569300000|2025-03-10 01:15:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|30
1741569600000|2025-03-10 01:20:00|560.2|559.6|560.7|560.1|560.7|560.1|560.2|559.6|44
1741569900000|2025-03-10 01:25:00|560.6|560|560.7|560.1|560.7|560.1|560.4|559.8|31
1741570200000|2025-03-10 01:30:00|560.6|560|560.7|560.1|560.7|560.1|560.4|559.8|14
1741570500000|2025-03-10 01:35:00|560.9|560.3|560.7|560.1|560.9|560.3|560.7|560.1|80
1741570800000|2025-03-10 01:40:00|560.6|560|559.9|559.3|560.6|560|559.9|559.3|8
1741571100000|2025-03-10 01:45:00|560|559.4|559.6|559|560|559.4|559.6|559|25
1741571400000|2025-03-10 01:50:00|559.7|559.1|559.4|558.8|559.7|559.1|559.4|558.8|36
1741571700000|2025-03-10 01:55:00|559.2|558.6|559.2|558.6|559.2|558.6|559.2|558.6|12
1741572000000|2025-03-10 02:00:00|559.4|558.8|559.9|559.3|559.9|559.3|559.4|558.8|58
1741572300000|2025-03-10 02:05:00|559.7|559.1|559.9|559.3|559.9|559.3|559.4|558.8|79
1741572600000|2025-03-10 02:10:00|560|559.4|559.9|559.3|560.4|559.8|559.9|559.3|64
1741572900000|2025-03-10 02:15:00|559.7|559.1|559.2|558.6|559.7|559.1|559.2|558.6|29
1741573200000|2025-03-10 02:20:00|559.3|558.7|559.4|558.8|559.4|558.8|559.2|558.6|5
1741573500000|2025-03-10 02:25:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|2
1741573800000|2025-03-10 02:30:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|8
1741574100000|2025-03-10 02:35:00|560|559.4|559.7|559.1|560.2|559.6|559.7|559.1|16
1741574400000|2025-03-10 02:40:00|559.4|558.8|558.9|558.3|559.4|558.8|558.7|558.1|13
1741574700000|2025-03-10 02:45:00|558.8|558.2|558.7|558.1|558.8|558.2|558.6|558|5
1741575000000|2025-03-10 02:50:00|558.8|558.2|559|558.4|559.2|558.6|558.8|558.2|24
1741575300000|2025-03-10 02:55:00|558.9|558.3|558.7|558.1|558.9|558.3|558.7|558.1|3
1741575600000|2025-03-10 03:00:00|558.4|557.8|558.9|558.3|558.9|558.3|558.1|557.5|64
1741575900000|2025-03-10 03:05:00|559|558.4|559|558.4|559.1|558.5|558.9|558.3|14
1741576200000|2025-03-10 03:10:00|559.1|558.5|558.9|558.3|559.1|558.5|558.9|558.3|1
1741576500000|2025-03-10 03:15:00|558.7|558.1|558.9|558.3|558.9|558.3|558.6|558|11
1741576800000|2025-03-10 03:20:00|558.8|558.2|558.8|558.2|558.9|558.3|558.6|558|5
1741577100000|2025-03-10 03:25:00|558.9|558.3|558.8|558.2|558.9|558.3|558.7|558.1|10
1741577400000|2025-03-10 03:30:00|558.9|558.3|558.7|558.1|558.9|558.3|558.7|558.1|3
1741577700000|2025-03-10 03:35:00|558.6|558|558.9|558.3|559|558.4|558.4|557.8|33
1741578000000|2025-03-10 03:40:00|||||||||9
1741578300000|2025-03-10 03:45:00|559|558.4|558.9|558.3|559|558.4|558.9|558.3|3
1741578600000|2025-03-10 03:50:00|558.7|558.1|558.7|558.1|558.8|558.2|558.4|557.8|60
1741578900000|2025-03-10 03:55:00|558.6|558|558.5|557.9|558.6|558|558.4|557.8|15
1741579200000|2025-03-10 04:00:00|558.6|558|558.4|557.8|558.6|558|558.4|557.8|0
1741579500000|2025-03-10 04:05:00|558.7|558.1|558.7|558.1|558.7|558.1|558.7|558.1|8
1741579800000|2025-03-10 04:10:00|||||||||1
1741580400000|2025-03-10 04:20:00|||||||||2
1741580700000|2025-03-10 04:25:00|558.4|557.8|558.2|557.6|558.5|557.9|558|557.4|18
1741581000000|2025-03-10 04:30:00|||||||||2
1741581300000|2025-03-10 04:35:00|558|557.4|557.9|557.3|558|557.4|557.9|557.3|8
1741581600000|2025-03-10 04:40:00|558|557.4|557.9|557.3|558|557.4|557.9|557.3|0
1741581900000|2025-03-10 04:45:00|558|557.4|558|557.4|558|557.4|557.9|557.3|7
1741582200000|2025-03-10 04:50:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|1
1741582500000|2025-03-10 04:55:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|5
1741582800000|2025-03-10 05:00:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|0
1741583100000|2025-03-10 05:05:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|7
1741583400000|2025-03-10 05:10:00|557.9|557.3|558|557.4|558|557.4|557.9|557.3|2
1741583700000|2025-03-10 05:15:00|557.9|557.3|557.9|557.3|558|557.4|557.9|557.3|1
1741584000000|2025-03-10 05:20:00|557.7|557.1|557.9|557.3|557.9|557.3|557.7|557.1|28
1741584300000|2025-03-10 05:25:00|557.7|557.1|557.7|557.1|557.7|557.1|557.6|557|3
1741584600000|2025-03-10 05:30:00|557.6|557|557.5|556.9|557.7|557.1|557.4|556.8|5
1741584900000|2025-03-10 05:35:00|557.4|556.8|557.2|556.6|557.5|556.9|557.2|556.6|8
1741585200000|2025-03-10 05:40:00|557.3|556.7|557|556.4|557.3|556.7|557|556.4|21
1741585500000|2025-03-10 05:45:00|557.1|556.5|557.4|556.8|557.4|556.8|557.1|556.5|13
1741585800000|2025-03-10 05:50:00|557.5|556.9|557.4|556.8|557.6|557|557.4|556.8|9
1741586100000|2025-03-10 05:55:00|557.5|556.9|557.4|556.8|557.5|556.9|557.4|556.8|0
1741586400000|2025-03-10 06:00:00|557.5|556.9|557.2|556.6|557.5|556.9|557.2|556.6|5
1741586700000|2025-03-10 06:05:00|557.5|556.9|557.2|556.6|557.6|557|557.2|556.6|2
1741587000000|2025-03-10 06:10:00|557.3|556.7|557.5|556.9|557.5|556.9|557.3|556.7|5
1741587300000|2025-03-10 06:15:00|557.7|557.1|557.5|556.9|557.7|557.1|557.4|556.8|6
1741587600000|2025-03-10 06:20:00|557.4|556.8|557.5|556.9|557.5|556.9|557.4|556.8|2
1741587900000|2025-03-10 06:25:00|557.6|557|557.7|557.1|557.7|557.1|557.5|556.9|2
1741588200000|2025-03-10 06:30:00|558|557.4|558|557.4|558.1|557.5|557.8|557.2|10
1741588500000|2025-03-10 06:35:00|558.1|557.5|557.6|557|558.2|557.6|557.5|556.9|30
1741588800000|2025-03-10 06:40:00|557.7|557.1|557.5|556.9|557.7|557.1|557.4|556.8|5
1741589100000|2025-03-10 06:45:00|557.4|556.8|557.4|556.8|557.5|556.9|557.4|556.8|1
1741589400000|2025-03-10 06:50:00|557.5|556.9|558|557.4|558|557.4|557.5|556.9|7
1741589700000|2025-03-10 06:55:00|558.1|557.5|558.1|557.5|558.1|557.5|558|557.4|5
1741590000000|2025-03-10 07:00:00|558.2|557.6|558.6|558|558.6|558|558.2|557.6|3
1741590300000|2025-03-10 07:05:00|558.5|557.9|558.5|557.9|558.7|558.1|558.3|557.7|13
1741590600000|2025-03-10 07:10:00|558.6|558|558.2|557.6|558.6|558|558|557.4|29
1741590900000|2025-03-10 07:15:00|558.3|557.7|558.5|557.9|558.5|557.9|558.3|557.7|4
1741591200000|2025-03-10 07:20:00|558.4|557.8|558.5|557.9|558.5|557.9|558.4|557.8|1
1741591500000|2025-03-10 07:25:00|558.6|558|558.2|557.6|558.6|558|558.2|557.6|5
1741591800000|2025-03-10 07:30:00|558.3|557.7|558.5|557.9|558.5|557.9|558.3|557.7|11
1741592100000|2025-03-10 07:35:00|558.4|557.8|558.5|557.9|558.5|557.9|558.4|557.8|2
1741592400000|2025-03-10 07:40:00|558.2|557.6|558.5|557.9|558.5|557.9|557.9|557.3|29
1741592700000|2025-03-10 07:45:00|558.4|557.8|557.7|557.1|558.5|557.9|557.5|556.9|12
1741593000000|2025-03-10 07:50:00|||||||||1
1741593300000|2025-03-10 07:55:00|558|557.4|558.1|557.5|558.2|557.6|558|557.4|23
1741593600000|2025-03-10 08:00:00|558|557.4|558|557.4|558|557.4|557.6|557|19
1741593900000|2025-03-10 08:05:00|557.7|557.1|557.8|557.2|557.8|557.2|557.5|556.9|10
1741594200000|2025-03-10 08:10:00|557.7|557.1|557.5|556.9|557.8|557.2|557.5|556.9|4
1741594500000|2025-03-10 08:15:00|557.2|556.6|557|556.4|557.4|556.8|556.7|556.1|30
1741594800000|2025-03-10 08:20:00|556.7|556.1|556.7|556.1|557|556.4|556.7|556.1|67
1741595100000|2025-03-10 08:25:00|556.9|556.3|557.2|556.6|557.2|556.6|556.8|556.2|5
1741595400000|2025-03-10 08:30:00|557.5|556.9|557.7|557.1|557.8|557.2|557.5|556.9|22
1741595700000|2025-03-10 08:35:00|557.6|557|558|557.4|558|557.4|557.6|557|27
1741596000000|2025-03-10 08:40:00|558.2|557.6|558.5|557.9|558.5|557.9|558|557.4|24
1741596300000|2025-03-10 08:45:00|558.6|558|558.7|558.1|558.8|558.2|558.5|557.9|23
1741596600000|2025-03-10 08:50:00|558.5|557.9|558.3|557.7|558.7|558.1|558.3|557.7|32
1741596900000|2025-03-10 08:55:00|558.4|557.8|558.5|557.9|558.6|558|558.2|557.6|13
1741597200000|2025-03-10 09:00:00|558.6|558|560|559.4|560.5|559.9|558.6|558|77
1741597500000|2025-03-10 09:05:00|560.1|559.5|560|559.4|560.1|559.5|559.7|559.1|23
1741597800000|2025-03-10 09:10:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|30
1741598100000|2025-03-10 09:15:00|560.2|559.6|561.8|561.2|561.9|561.3|560.2|559.6|54
1741598400000|2025-03-10 09:20:00|561.7|561.1|561.1|560.5|561.7|561.1|561|560.4|82
1741598700000|2025-03-10 09:25:00|561|560.4|561.7|561.1|562.2|561.6|561|560.4|92
1741599000000|2025-03-10 09:30:00|561.5|560.9|561.5|560.9|562|561.4|561|560.4|48
1741599300000|2025-03-10 09:35:00|561.4|560.8|561.7|561.1|561.7|561.1|561.2|560.6|16
1741599600000|2025-03-10 09:40:00|561.5|560.9|561.1|560.5|561.6|561|560.7|560.1|50
1741599900000|2025-03-10 09:45:00|561.2|560.6|561.3|560.7|561.8|561.2|561|560.4|124
1741600200000|2025-03-10 09:50:00|561.4|560.8|561.7|561.1|561.7|561.1|560.8|560.2|15
1741600500000|2025-03-10 09:55:00|561.8|561.2|561.8|561.2|561.9|561.3|561.3|560.7|20
1741600800000|2025-03-10 10:00:00|561.7|561.1|562.3|561.7|562.3|561.7|561.7|561.1|39
1741601100000|2025-03-10 10:05:00|562.5|561.9|561.5|560.9|562.5|561.9|561.4|560.8|111
1741601400000|2025-03-10 10:10:00|561.6|561|561.3|560.7|561.7|561.1|561.3|560.7|31
1741601700000|2025-03-10 10:15:00|561|560.4|560.5|559.9|561|560.4|560.4|559.8|51
1741602000000|2025-03-10 10:20:00|560.6|560|561.1|560.5|561.1|560.5|560.5|559.9|34
1741602300000|2025-03-10 10:25:00|561|560.4|561.2|560.6|561.4|560.8|561|560.4|13
1741602600000|2025-03-10 10:30:00|561.4|560.8|560.7|560.1|561.6|561|560.7|560.1|28
1741602900000|2025-03-10 10:35:00|560.8|560.2|560.5|559.9|560.8|560.2|560.5|559.9|12
1741603200000|2025-03-10 10:40:00|560.3|559.7|560.3|559.7|560.3|559.7|560.1|559.5|12
1741603500000|2025-03-10 10:45:00|560|559.4|560.7|560.1|560.9|560.3|560|559.4|49
1741603800000|2025-03-10 10:50:00|560.5|559.9|560.5|559.9|560.8|560.2|560.2|559.6|39
1741604100000|2025-03-10 10:55:00|560.8|560.2|560.7|560.1|560.8|560.2|560.7|560.1|14
1741604400000|2025-03-10 11:00:00|560.8|560.2|560.5|559.9|561.3|560.7|560.5|559.9|38
1741604700000|2025-03-10 11:05:00|560.6|560|561.2|560.6|561.2|560.6|560.5|559.9|54
1741605000000|2025-03-10 11:10:00|561|560.4|561.5|560.9|561.5|560.9|560.7|560.1|13
1741605300000|2025-03-10 11:15:00|561.2|560.6|561.5|560.9|561.7|561.1|561.2|560.6|18
1741605600000|2025-03-10 11:20:00|561.6|561|562|561.4|562.3|561.7|561.6|561|49
1741605900000|2025-03-10 11:25:00|561.9|561.3|562|561.4|562.2|561.6|561.7|561.1|103
1741606200000|2025-03-10 11:30:00|562.1|561.5|561.8|561.2|562.3|561.7|561.8|561.2|28
1741606500000|2025-03-10 11:35:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|33
1741606800000|2025-03-10 11:40:00|562.1|561.5|562.5|561.9|562.5|561.9|562.1|561.5|46
1741607100000|2025-03-10 11:45:00|562.8|562.2|562.8|562.2|562.8|562.2|562.5|561.9|51
1741607400000|2025-03-10 11:50:00|563|562.4|562.8|562.2|563|562.4|562.5|561.9|108
1741607700000|2025-03-10 11:55:00|562.5|561.9|562.5|561.9|562.8|562.2|562.3|561.7|108
1741608000000|2025-03-10 12:00:00|562.7|562.1|563|562.4|563.3|562.7|562.3|561.7|158
1741608300000|2025-03-10 12:05:00|563.3|562.7|563.5|562.9|563.8|563.2|563.3|562.7|100
1741608600000|2025-03-10 12:10:00|563.6|563|563.8|563.2|564|563.4|563.3|562.7|142
1741608900000|2025-03-10 12:15:00|563.5|562.9|564.3|563.7|564.3|563.7|563.5|562.9|52
1741609200000|2025-03-10 12:20:00|564|563.4|563.3|562.7|564.1|563.5|563.3|562.7|174
1741609500000|2025-03-10 12:25:00|563.5|562.9|564|563.4|564|563.4|563.3|562.7|118
1741609800000|2025-03-10 12:30:00|563.9|563.3|564.3|563.7|564.3|563.7|563.5|562.9|64
1741610100000|2025-03-10 12:35:00|564.5|563.9|565|564.4|565.1|564.5|564.3|563.7|203
1741610400000|2025-03-10 12:40:00|564.8|564.2|564.6|564|565.5|564.9|564.5|563.9|209
1741613400000|2025-03-10 13:30:00|564.8|564.2|567.2|566.6|567.5|566.9|563.5|562.9|1595
1741613700000|2025-03-10 13:35:00|567|566.4|566.5|565.9|567.5|566.9|566|565.4|724
1741614000000|2025-03-10 13:40:00|566.6|566|569|568.4|569.2|568.6|566.5|565.9|1169
1741614300000|2025-03-10 13:45:00|568.8|568.2|568|567.4|568.8|568.2|566.8|566.2|643
1741614600000|2025-03-10 13:50:00|568.2|567.6|566.4|565.8|568.4|567.8|566.3|565.7|850
1741614900000|2025-03-10 13:55:00|566.3|565.7|563.8|563.2|566.5|565.9|563.8|563.2|1173
1741615200000|2025-03-10 14:00:00|563.6|563|565.3|564.7|565.4|564.8|563.5|562.9|841
1741615500000|2025-03-10 14:05:00|565.4|564.8|566|565.4|566.3|565.7|564.6|564|316
1741615800000|2025-03-10 14:10:00|565.8|565.2|565.6|565|566.3|565.7|564.9|564.3|343
1741616100000|2025-03-10 14:15:00|565.4|564.8|564.9|564.3|565.6|565|563.6|563|376
1741616400000|2025-03-10 14:20:00|565.1|564.5|563.6|563|565.1|564.5|563.6|563|527
1741616700000|2025-03-10 14:25:00|563.4|562.8|562.8|562.2|563.9|563.3|561.5|560.9|1218
1741617000000|2025-03-10 14:30:00|563|562.4|563.3|562.7|563.8|563.2|562.3|561.7|492
1741617300000|2025-03-10 14:35:00|563.1|562.5|565.2|564.6|565.3|564.7|562.8|562.2|560
1741617600000|2025-03-10 14:40:00|565.3|564.7|564.8|564.2|566.3|565.7|564.8|564.2|569
1741617900000|2025-03-10 14:45:00|564.6|564|565.5|564.9|565.6|565|564.6|564|363
1741618200000|2025-03-10 14:50:00|565.6|565|565.3|564.7|565.8|565.2|564.8|564.2|263
1741618500000|2025-03-10 14:55:00|565.5|564.9|564.8|564.2|565.8|565.2|564.8|564.2|195
1741618800000|2025-03-10 15:00:00|565.1|564.5|566.3|565.7|566.3|565.7|565|564.4|487
1741619100000|2025-03-10 15:05:00|566.5|565.9|566.6|566|566.8|566.2|566.3|565.7|549
1741619400000|2025-03-10 15:10:00|566.8|566.2|566.6|566|566.8|566.2|566.1|565.5|368
1741619700000|2025-03-10 15:15:00|566.8|566.2|566.6|566|567|566.4|566.1|565.5|254
1741620000000|2025-03-10 15:20:00|566.8|566.2|566.6|566|566.8|566.2|566.3|565.7|586
1741620300000|2025-03-10 15:25:00|566.7|566.1|565.9|565.3|566.9|566.3|565.6|565|235
1741620600000|2025-03-10 15:30:00|566|565.4|566.1|565.5|566.6|566|565.8|565.2|183
1741620900000|2025-03-10 15:35:00|566.3|565.7|567.3|566.7|567.4|566.8|565.8|565.2|157
1741621200000|2025-03-10 15:40:00|567.4|566.8|566.6|566|567.4|566.8|566.6|566|194
1741621500000|2025-03-10 15:45:00|566.4|565.8|566.6|566|566.6|566|565.8|565.2|160
1741621800000|2025-03-10 15:50:00|566.5|565.9|566.9|566.3|566.9|566.3|566.1|565.5|124
1741622100000|2025-03-10 15:55:00|567|566.4|567.6|567|567.6|567|566.8|566.2|190
1741622400000|2025-03-10 16:00:00|567.4|566.8|567.6|567|567.9|567.3|567.4|566.8|207
1741622700000|2025-03-10 16:05:00|567.4|566.8|568.1|567.5|568.1|567.5|567.3|566.7|188
1741623000000|2025-03-10 16:10:00|568.4|567.8|567.9|567.3|568.4|567.8|567.8|567.2|263
1741623300000|2025-03-10 16:15:00|567.6|567|568.6|568|568.9|568.3|567.3|566.7|269
1741623600000|2025-03-10 16:20:00|568.4|567.8|568.1|567.5|568.6|568|568.1|567.5|205
1741623900000|2025-03-10 16:25:00|568.4|567.8|568.1|567.5|568.4|567.8|567.9|567.3|223
1741624200000|2025-03-10 16:30:00|567.9|567.3|568.6|568|568.6|568|567.9|567.3|143
1741624500000|2025-03-10 16:35:00|568.4|567.8|568.6|568|568.9|568.3|568.4|567.8|184
1741624800000|2025-03-10 16:40:00|568.9|568.3|568.6|568|568.9|568.3|568.1|567.5|245
1741625100000|2025-03-10 16:45:00|568.7|568.1|568.4|567.8|568.7|568.1|568.1|567.5|165
1741625400000|2025-03-10 16:50:00|568.7|568.1|567.7|567.1|568.7|568.1|567.5|566.9|187
1741625700000|2025-03-10 16:55:00|567.6|567|566.5|565.9|567.7|567.1|566.5|565.9|1478
1741626000000|2025-03-10 17:00:00|566.2|565.6|565.2|564.6|566.2|565.6|564.9|564.3|353
1741626300000|2025-03-10 17:05:00|565|564.4|564|563.4|565.2|564.6|563.7|563.1|318
1741626600000|2025-03-10 17:10:00|564.2|563.6|565.7|565.1|565.9|565.3|564.2|563.6|365
1741626900000|2025-03-10 17:15:00|565.6|565|564.9|564.3|565.8|565.2|564.9|564.3|239
1741627200000|2025-03-10 17:20:00|565.1|564.5|565.2|564.6|565.2|564.6|564.7|564.1|103
1741627500000|2025-03-10 17:25:00|564.9|564.3|564.9|564.3|565.2|564.6|564.7|564.1|127
1741627800000|2025-03-10 17:30:00|565.1|564.5|565.4|564.8|565.4|564.8|564.9|564.3|95
1741628100000|2025-03-10 17:35:00|565.2|564.6|565.2|564.6|565.4|564.8|564.9|564.3|163
1741628400000|2025-03-10 17:40:00|565.1|564.5|564.7|564.1|565.1|564.5|564.7|564.1|307
1741628700000|2025-03-10 17:45:00|564.9|564.3|565.3|564.7|565.4|564.8|564.7|564.1|408
1741629000000|2025-03-10 17:50:00|565.2|564.6|565.4|564.8|565.4|564.8|564.7|564.1|474
1741629300000|2025-03-10 17:55:00|565.7|565.1|565.7|565.1|566.2|565.6|565.7|565.1|193
1741629600000|2025-03-10 18:00:00|565.6|565|565.5|564.9|566.2|565.6|565.3|564.7|888
1741629900000|2025-03-10 18:05:00|565.3|564.7|565.8|565.2|566.1|565.5|565|564.4|921
1741630200000|2025-03-10 18:10:00|566.1|565.5|566|565.4|566.2|565.6|565.5|564.9|2437
1741630500000|2025-03-10 18:15:00|565.8|565.2|566.5|565.9|566.8|566.2|565.5|564.9|624
1741651200000|2025-03-11 00:00:00|565.4|564.8|563.1|562.5|565.7|564.9|562.3|561.7|396
1741651500000|2025-03-11 00:05:00|562.8|562.2|563.1|562.5|563.1|562.5|562.5|561.9|61
1741651800000|2025-03-11 00:10:00|563.2|562.6|563.3|562.7|563.3|562.7|563|562.4|15
1741652100000|2025-03-11 00:15:00|563|562.4|563.1|562.5|563.3|562.7|562.9|562.3|25
1741652400000|2025-03-11 00:20:00|563|562.4|563.3|562.7|563.3|562.7|562.9|562.3|13
1741652700000|2025-03-11 00:25:00|563.1|562.5|563.8|563.2|563.8|563.2|563.1|562.5|42
1741653000000|2025-03-11 00:30:00|563.7|563.1|563.5|562.9|563.7|563.1|563.3|562.7|26
1741653300000|2025-03-11 00:35:00|563.6|563|563.7|563.1|563.8|563.2|563.3|562.7|81
1741653600000|2025-03-11 00:40:00|563.8|563.2|563.3|562.7|563.8|563.2|563.1|562.5|14
1741653900000|2025-03-11 00:45:00|563.2|562.6|563.3|562.7|563.3|562.7|563.1|562.5|9
1741654200000|2025-03-11 00:50:00|563.4|562.8|563.1|562.5|563.6|563|563.1|562.5|5
1741654500000|2025-03-11 00:55:00|562.9|562.3|563.1|562.5|563.1|562.5|562.8|562.2|5
1741654800000|2025-03-11 01:00:00|562.8|562.2|563.1|562.5|563.1|562.5|562.6|562|36
1741655100000|2025-03-11 01:05:00|563|562.4|562.6|562|563.1|562.5|562.6|562|23
1741655400000|2025-03-11 01:10:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|6
1741655700000|2025-03-11 01:15:00|563|562.4|562.6|562|563.1|562.5|562.6|562|8
1741656000000|2025-03-11 01:20:00|562.7|562.1|562.6|562|562.7|562.1|562.6|562|15
1741656300000|2025-03-11 01:25:00|562.4|561.8|562.2|561.6|562.6|562|562.2|561.6|36
1741656600000|2025-03-11 01:30:00|562.3|561.7|562.3|561.7|562.3|561.7|562.1|561.5|17
1741656900000|2025-03-11 01:35:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|6
1741657200000|2025-03-11 01:40:00|562.1|561.5|562.1|561.5|562.1|561.5|562.1|561.5|12
1741657500000|2025-03-11 01:45:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|5
1741657800000|2025-03-11 01:50:00|562|561.4|562.1|561.5|562.3|561.7|562|561.4|35
1741658100000|2025-03-11 01:55:00|561.8|561.2|561.6|561|562.1|561.5|561.6|561|51
1741658400000|2025-03-11 02:00:00|561.4|560.8|561.4|560.8|561.8|561.2|561.3|560.7|75
1741658700000|2025-03-11 02:05:00|561.6|561|561.8|561.2|561.8|561.2|561.5|560.9|19
1741659000000|2025-03-11 02:10:00|561.9|561.3|562.1|561.5|562.1|561.5|561.8|561.2|113
1741659300000|2025-03-11 02:15:00|562|561.4|561.7|561.1|562.1|561.5|561.6|561|7
1741659600000|2025-03-11 02:20:00|561.8|561.2|561.6|561|561.8|561.2|561.5|560.9|4
1741659900000|2025-03-11 02:25:00|561.5|560.9|561.7|561.1|561.7|561.1|561.5|560.9|3
1741660200000|2025-03-11 02:30:00|561.6|561|561.6|561|561.7|561.1|561.3|560.7|5
1741660500000|2025-03-11 02:35:00|561.4|560.8|561.8|561.2|561.8|561.2|561.4|560.8|6
1741660800000|2025-03-11 02:40:00|561.7|561.1|561.8|561.2|561.8|561.2|561.7|561.1|29
1741661100000|2025-03-11 02:45:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|33
1741661700000|2025-03-11 02:55:00|562.1|561.5|561.8|561.2|562.1|561.5|561.8|561.2|15
1741662000000|2025-03-11 03:00:00|561.9|561.3|561.6|561|561.9|561.3|561.6|561|13
1741662300000|2025-03-11 03:05:00|561.5|560.9|561.3|560.7|561.6|561|561.3|560.7|4
1741662600000|2025-03-11 03:10:00|561.5|560.9|561.4|560.8|561.6|561|561.4|560.8|10
1741662900000|2025-03-11 03:15:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|5
1741663200000|2025-03-11 03:20:00|561.5|560.9|561.4|560.8|561.6|561|561.4|560.8|3
1741663500000|2025-03-11 03:25:00|561.3|560.7|561.4|560.8|561.5|560.9|561.3|560.7|33
1741663800000|2025-03-11 03:30:00|561.5|560.9|561.4|560.8|561.5|560.9|561.3|560.7|5
1741664100000|2025-03-11 03:35:00|561.6|561|561.6|561|561.6|561|561.6|561|0
1741664400000|2025-03-11 03:40:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|3
1741664700000|2025-03-11 03:45:00|561.5|560.9|561.8|561.2|561.8|561.2|561.5|560.9|7
1741665000000|2025-03-11 03:50:00|561.7|561.1|562.3|561.7|562.3|561.7|561.7|561.1|14
1741665300000|2025-03-11 03:55:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|5
1741665600000|2025-03-11 04:00:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|5
1741665900000|2025-03-11 04:05:00|562.1|561.5|562.6|562|562.6|562|562.1|561.5|18
1741666200000|2025-03-11 04:10:00|562.5|561.9|562.6|562|562.6|562|562.4|561.8|4
1741666500000|2025-03-11 04:15:00|562.5|561.9|562.3|561.7|562.6|562|562.3|561.7|2
1741666800000|2025-03-11 04:20:00|562.1|561.5|562.1|561.5|562.1|561.5|561.9|561.3|4
1741667100000|2025-03-11 04:25:00|561.9|561.3|561.9|561.3|561.9|561.3|561.8|561.2|5
1741667400000|2025-03-11 04:30:00|562|561.4|562|561.4|562|561.4|562|561.4|4
1741667700000|2025-03-11 04:35:00|562.1|561.5|561.8|561.2|562.1|561.5|561.8|561.2|6
1741668000000|2025-03-11 04:40:00|561.7|561.1|561.8|561.2|561.8|561.2|561.6|561|5
1741668300000|2025-03-11 04:45:00|561.6|561|561.6|561|561.6|561|561.6|561|4
1741668600000|2025-03-11 04:50:00|561.4|560.8|561.4|560.8|561.4|560.8|561.4|560.8|18
1741668900000|2025-03-11 04:55:00|561.6|561|561.6|561|561.6|561|561.6|561|5
1741669200000|2025-03-11 05:00:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|6
1741669500000|2025-03-11 05:05:00|||||||||2
1741669800000|2025-03-11 05:10:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|8
1741670100000|2025-03-11 05:15:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|7
1741670400000|2025-03-11 05:20:00|561.4|560.8|561.5|560.9|561.5|560.9|561.1|560.5|50
1741670700000|2025-03-11 05:25:00|561.4|560.8|561.3|560.7|561.4|560.8|561.3|560.7|2
1741671000000|2025-03-11 05:30:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|10
1741671300000|2025-03-11 05:35:00|||||||||1
1741671600000|2025-03-11 05:40:00|561.4|560.8|561.4|560.8|561.4|560.8|561.3|560.7|5
1741671900000|2025-03-11 05:45:00|561.3|560.7|561.3|560.7|561.4|560.8|561.3|560.7|2
1741672200000|2025-03-11 05:50:00|||||||||4
1741672500000|2025-03-11 05:55:00|561.4|560.8|561.1|560.5|561.4|560.8|561.1|560.5|16
1741672800000|2025-03-11 06:00:00|561.4|560.8|561.1|560.5|561.4|560.8|561.1|560.5|24
1741673100000|2025-03-11 06:05:00|561.3|560.7|561.1|560.5|561.4|560.8|561.1|560.5|8
1741673400000|2025-03-11 06:10:00|560.9|560.3|560.5|559.9|560.9|560.3|560.5|559.9|41
1741673700000|2025-03-11 06:15:00|560.6|560|560.6|560|560.6|560|560.6|560|1
1741674000000|2025-03-11 06:20:00|560.7|560.1|560.8|560.2|561.1|560.5|560.7|560.1|47
1741674300000|2025-03-11 06:25:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|20
1741674600000|2025-03-11 06:30:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|22
1741674900000|2025-03-11 06:35:00|||||||||3
1741675200000|2025-03-11 06:40:00|||||||||2
1741675800000|2025-03-11 06:50:00|||||||||3
1741676100000|2025-03-11 06:55:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|38
1741676400000|2025-03-11 07:00:00|561.4|560.8|561.4|560.8|561.6|561|561.4|560.8|3
1741676700000|2025-03-11 07:05:00|561.6|561|561.6|561|561.6|561|561.6|561|23
1741677000000|2025-03-11 07:10:00|||||||||9
1741677300000|2025-03-11 07:15:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|67
1741677600000|2025-03-11 07:20:00|562.1|561.5|561.4|560.8|562.3|561.7|561.3|560.7|38
1741677900000|2025-03-11 07:25:00|561.1|560.5|561.4|560.8|561.5|560.9|560.9|560.3|25
1741678200000|2025-03-11 07:30:00|561.2|560.6|561.6|561|561.6|561|561.2|560.6|10
1741678500000|2025-03-11 07:35:00|561.9|561.3|562.1|561.5|562.1|561.5|561.9|561.3|45
1741678800000|2025-03-11 07:40:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|48
1741679100000|2025-03-11 07:45:00|562.3|561.7|562.6|562|563.1|562.5|562.3|561.7|26
1741679400000|2025-03-11 07:50:00|562.4|561.8|562.4|561.8|562.7|562.1|562.4|561.8|102
1741679700000|2025-03-11 07:55:00|562.5|561.9|562.4|561.8|562.7|562.1|562.4|561.8|20
1741680000000|2025-03-11 08:00:00|562.6|562|563.6|563|563.6|563|562.4|561.8|229
1741680300000|2025-03-11 08:05:00|563.4|562.8|563.6|563|563.8|563.2|563.4|562.8|27
1741680600000|2025-03-11 08:10:00|563.7|563.1|563.7|563.1|564.2|563.6|563.7|563.1|36
1741680900000|2025-03-11 08:15:00|563.4|562.8|563.2|562.6|563.4|562.8|563.2|562.6|7
1741681200000|2025-03-11 08:20:00|||||||||8
1741681500000|2025-03-11 08:25:00|563.5|562.9|564.2|563.6|564.2|563.6|563.5|562.9|45
1741681800000|2025-03-11 08:30:00|564|563.4|563.7|563.1|564|563.4|563.7|563.1|16
1741682100000|2025-03-11 08:35:00|564|563.4|564.2|563.6|564.5|563.9|564|563.4|230
1741682400000|2025-03-11 08:40:00|564.4|563.8|564.8|564.2|564.9|564.3|564.2|563.6|48
1741682700000|2025-03-11 08:45:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|32
1741683000000|2025-03-11 08:50:00|564.7|564.1|565|564.4|565|564.4|564.7|564.1|41
1741683300000|2025-03-11 08:55:00|564.9|564.3|564.7|564.1|565|564.4|564.6|564|18
1741683600000|2025-03-11 09:00:00|564.8|564.2|564.9|564.3|565.2|564.6|564.8|564.2|6
1741683900000|2025-03-11 09:05:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|14
1741684200000|2025-03-11 09:10:00|564.8|564.2|565.2|564.6|565.2|564.6|564.7|564.1|35
1741684500000|2025-03-11 09:15:00|||||||||3
1741684800000|2025-03-11 09:20:00|565|564.4|564.2|563.6|565|564.4|564.2|563.6|49
1741685100000|2025-03-11 09:25:00|||||||||10
1741685400000|2025-03-11 09:30:00|564.1|563.5|563.9|563.3|564.2|563.6|563.9|563.3|11
1741685700000|2025-03-11 09:35:00|563.7|563.1|563.1|562.5|563.7|563.1|563|562.4|50
1741686000000|2025-03-11 09:40:00|563|562.4|562.9|562.3|563|562.4|562.7|562.1|30
1741686300000|2025-03-11 09:45:00|562.8|562.2|562.3|561.7|562.8|562.2|561.9|561.3|76
1741686600000|2025-03-11 09:50:00|562.2|561.6|562|561.4|562.7|562.1|561.9|561.3|79
1741686900000|2025-03-11 09:55:00|561.9|561.3|562.7|562.1|563|562.4|561.9|561.3|231
1741687200000|2025-03-11 10:00:00|562.6|562|563.4|562.8|563.4|562.8|562.3|561.7|42
1741687500000|2025-03-11 10:05:00|563.7|563.1|563.4|562.8|563.7|563.1|563.2|562.6|30
1741687800000|2025-03-11 10:10:00|563.7|563.1|564|563.4|564.4|563.8|563.7|563.1|125
1741688100000|2025-03-11 10:15:00|564.1|563.5|564.4|563.8|564.6|564|564.1|563.5|18
1741688400000|2025-03-11 10:20:00|563.1|562.5|563.2|562.6|563.6|563|562.7|562.1|150
1741688700000|2025-03-11 10:25:00|563.4|562.8|562.8|562.2|563.5|562.9|562.7|562.1|14
1741689000000|2025-03-11 10:30:00|562.9|562.3|563.6|563|563.7|563.1|562.9|562.3|62
1741689300000|2025-03-11 10:35:00|563.7|563.1|563.2|562.6|563.7|563.1|563.2|562.6|46
1741689600000|2025-03-11 10:40:00|563.4|562.8|563.7|563.1|563.7|563.1|562.9|562.3|20
1741689900000|2025-03-11 10:45:00|563.3|562.7|563.4|562.8|563.7|563.1|563.3|562.7|23
1741690200000|2025-03-11 10:50:00|563.5|562.9|563.7|563.1|563.9|563.3|563.5|562.9|26
1741690500000|2025-03-11 10:55:00|563.9|563.3|562.9|562.3|564.2|563.6|562.2|561.6|74
1741690800000|2025-03-11 11:00:00|563|562.4|563.4|562.8|563.4|562.8|562.9|562.3|55
1741691100000|2025-03-11 11:05:00|563.2|562.6|562.7|562.1|563.7|563.1|562.7|562.1|38
1741691400000|2025-03-11 11:10:00|562.9|562.3|563|562.4|563.3|562.7|562.8|562.2|28
1741691700000|2025-03-11 11:15:00|562.9|562.3|562.7|562.1|563|562.4|562.7|562.1|2
1741692000000|2025-03-11 11:20:00|562.5|561.9|562.9|562.3|562.9|562.3|562.5|561.9|16
1741692300000|2025-03-11 11:25:00|562.7|562.1|562.9|562.3|563|562.4|562.7|562.1|7
1741692600000|2025-03-11 11:30:00|562.8|562.2|563.4|562.8|563.5|562.9|562.8|562.2|12
1741692900000|2025-03-11 11:35:00|563.5|562.9|564.1|563.5|564.2|563.6|563.5|562.9|17
1741693200000|2025-03-11 11:40:00|564|563.4|564|563.4|564|563.4|563.7|563.1|10
1741693500000|2025-03-11 11:45:00|564.1|563.5|563.5|562.9|564.2|563.6|563.4|562.8|24
1741693800000|2025-03-11 11:50:00|563.3|562.7|563.2|562.6|563.5|562.9|563|562.4|37
1741694100000|2025-03-11 11:55:00|563.1|562.5|563.1|562.5|563.2|562.6|562.7|562.1|22
1741694400000|2025-03-11 12:00:00|563.2|562.6|562.7|562.1|563.2|562.6|562.6|562|58
1741694700000|2025-03-11 12:05:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|24
1741695000000|2025-03-11 12:10:00|563.1|562.5|563.5|562.9|563.5|562.9|562.7|562.1|19
1741695300000|2025-03-11 12:15:00|563.3|562.7|562.6|562|563.8|563.2|562.6|562|102
1741695600000|2025-03-11 12:20:00|562.7|562.1|563.3|562.7|563.3|562.7|562.7|562.1|9
1741695900000|2025-03-11 12:25:00|563|562.4|563.3|562.7|563.5|562.9|562.8|562.2|52
1741696200000|2025-03-11 12:30:00|563.2|562.6|562.3|561.7|563.2|562.6|562.3|561.7|58
1741696500000|2025-03-11 12:35:00|562|561.4|561.5|560.9|562.2|561.6|561.5|560.9|129
1741696800000|2025-03-11 12:40:00|561.7|561.1|562|561.4|562.2|561.6|561.7|561.1|163
1741699800000|2025-03-11 13:30:00|561.8|561.2|561.5|560.9|563|562.4|561|560.4|1002
1741700100000|2025-03-11 13:35:00|561.6|561|562.3|561.7|562.7|562.1|561.2|560.6|381
1741700400000|2025-03-11 13:40:00|562.4|561.8|561.8|561.2|563|562.4|561.2|560.6|288
1741700700000|2025-03-11 13:45:00|562|561.4|563.5|562.9|564.2|563.6|562|561.4|574
1741701000000|2025-03-11 13:50:00|563.6|563|562|561.4|563.9|563.3|562|561.4|280
1741701300000|2025-03-11 13:55:00|561.7|561.1|562.7|562.1|562.7|562.1|561.7|561.1|327
1741701600000|2025-03-11 14:00:00|562.9|562.3|564.1|563.5|564.1|563.5|562.9|562.3|343
1741701900000|2025-03-11 14:05:00|564.2|563.6|564.4|563.8|564.6|564|563.9|563.3|322
1741702200000|2025-03-11 14:10:00|564.5|563.9|566.4|565.8|566.7|566.1|564.4|563.8|710
1741702500000|2025-03-11 14:15:00|566.2|565.6|566.4|565.8|566.9|566.3|565.9|565.3|229
1741702800000|2025-03-11 14:20:00|566.2|565.6|564.4|563.8|566.4|565.8|564.2|563.6|217
1741703100000|2025-03-11 14:25:00|564.7|564.1|564.7|564.1|564.9|564.3|564.1|563.5|305
1741703400000|2025-03-11 14:30:00|564.6|564|564.1|563.5|565.2|564.6|563.8|563.2|178
1741703700000|2025-03-11 14:35:00|564.2|563.6|564.2|563.6|565.2|564.6|564|563.4|160
1741704000000|2025-03-11 14:40:00|564.1|563.5|563.4|562.8|564.1|563.5|563.3|562.7|139
1741704300000|2025-03-11 14:45:00|563.6|563|564.1|563.5|564.1|563.5|562.9|562.3|172
1741704600000|2025-03-11 14:50:00|563.9|563.3|563.6|563|564.6|564|563.4|562.8|159
1741704900000|2025-03-11 14:55:00|563.4|562.8|563.1|562.5|563.4|562.8|562.9|562.3|108
1741705200000|2025-03-11 15:00:00|562.9|562.3|564.2|563.6|564.2|563.6|562.4|561.8|250
1741705500000|2025-03-11 15:05:00|564.1|563.5|563.9|563.3|564.2|563.6|563.1|562.5|166
1741705800000|2025-03-11 15:10:00|563.7|563.1|562.9|562.3|563.8|563.2|562.8|562.2|184
1741706100000|2025-03-11 15:15:00|563.1|562.5|564.1|563.5|564.2|563.6|563.1|562.5|202
1741706400000|2025-03-11 15:20:00|563.9|563.3|564.4|563.8|564.4|563.8|563.9|563.3|216
1741706700000|2025-03-11 15:25:00|564.1|563.5|564.1|563.5|564.9|564.3|564.1|563.5|252
1741707000000|2025-03-11 15:30:00|564.2|563.6|563.1|562.5|564.6|564|563.1|562.5|176
1741707300000|2025-03-11 15:35:00|563|562.4|562.4|561.8|563.1|562.5|562.4|561.8|171
1741707600000|2025-03-11 15:40:00|562.6|562|563.2|562.6|563.4|562.8|562.4|561.8|164
1741707900000|2025-03-11 15:45:00|563.1|562.5|562.7|562.1|563.1|562.5|562.4|561.8|218
1741708200000|2025-03-11 15:50:00|562.6|562|562.6|562|563.1|562.5|562.4|561.8|275
1741708500000|2025-03-11 15:55:00|562.5|561.9|563.3|562.7|563.4|562.8|562.4|561.8|408
1741708800000|2025-03-11 16:00:00|562.4|561.4|560.9|560.3|563.5|562.9|559.7|559.1|1559
1741709100000|2025-03-11 16:05:00|561.2|560.6|560.7|560.1|561.2|560.6|559.7|559.1|674
1741709400000|2025-03-11 16:10:00|560.8|560.2|561.9|561.3|562.9|562.3|560.2|559.6|538
1741709700000|2025-03-11 16:15:00|562|561.4|560.2|559.6|562.4|561.8|560.2|559.6|367
1741710000000|2025-03-11 16:20:00|560.1|559.5|560.5|559.9|561|560.4|559.7|559.1|286
1741710300000|2025-03-11 16:25:00|560.4|559.8|561.7|561.1|562.4|561.8|560.2|559.6|235
1741710600000|2025-03-11 16:30:00|561.8|561.2|560.8|560.2|562|561.4|560.7|560.1|409
1741710900000|2025-03-11 16:35:00|561|560.4|562.4|561.8|562.9|562.3|560.9|560.3|162
1741711200000|2025-03-11 16:40:00|562.2|561.6|561.2|560.6|562.4|561.8|560.9|560.3|186
1741711500000|2025-03-11 16:45:00|561|560.4|562.2|561.6|562.2|561.6|561|560.4|135
1741711800000|2025-03-11 16:50:00|562.5|561.9|562.5|561.9|562.7|562.1|561.7|561.1|333
1741712100000|2025-03-11 16:55:00|562.6|562|563|562.4|563.5|562.9|562.5|561.9|255
1741712400000|2025-03-11 17:00:00|563.2|562.6|563.2|562.6|563.7|563.1|562.9|562.3|261
1741712700000|2025-03-11 17:05:00|563.1|562.5|564|563.4|564.2|563.6|563|562.4|116
1741713000000|2025-03-11 17:10:00|564.2|563.6|564.5|563.9|564.7|564.1|563|562.4|249
1741713300000|2025-03-11 17:15:00|564.2|563.6|563.4|562.8|564.7|564.1|563.4|562.8|157
1741713600000|2025-03-11 17:20:00|563.5|562.9|563|562.4|563.7|563.1|562.7|562.1|110
1741713900000|2025-03-11 17:25:00|563.1|562.5|563.2|562.6|563.5|562.9|562.6|562|264
1741714200000|2025-03-11 17:30:00|563.4|562.8|564.2|563.6|564.2|563.6|563.2|562.6|212
1741714500000|2025-03-11 17:35:00|564|563.4|564.2|563.6|564.2|563.6|563.9|563.3|109
1741714800000|2025-03-11 17:40:00|564.4|563.8|564.4|563.8|564.7|564.1|564.1|563.5|105
1741715100000|2025-03-11 17:45:00|564.3|563.7|564.2|563.6|564.4|563.8|564|563.4|138
1741715400000|2025-03-11 17:50:00|564.1|563.5|563.7|563.1|564.2|563.6|563.3|562.7|142
1741715700000|2025-03-11 17:55:00|563.4|562.8|562.7|562.1|563.4|562.8|562.7|562.1|657
1741716000000|2025-03-11 18:00:00|562.5|561.9|560.3|559.7|562.5|561.9|560.2|559.6|1316
1741716300000|2025-03-11 18:05:00|560.5|559.9|560.8|560.2|561|560.4|560.2|559.6|504
1741716600000|2025-03-11 18:10:00|560.9|560.3|560.8|560.2|561.3|560.7|560.3|559.7|1414
1741716900000|2025-03-11 18:15:00|560.7|560.1|560|559.4|560.7|560.1|559.3|558.7|1222
1741737600000|2025-03-12 00:00:00|562.5|561.9|563.2|562.6|565.6|565|562.3|561.7|499
1741737900000|2025-03-12 00:05:00|563.1|562.5|563.2|562.6|563.9|563.3|563.1|562.5|37
1741738200000|2025-03-12 00:10:00|563.3|562.7|563.4|562.8|563.6|563|563.1|562.5|10
1741738500000|2025-03-12 00:15:00|563.3|562.7|564.1|563.5|564.1|563.5|563.2|562.6|15
1741738800000|2025-03-12 00:20:00|563.8|563.2|563.6|563|564|563.4|563.6|563|19
1741739100000|2025-03-12 00:25:00|563.7|563.1|564.1|563.5|564.1|563.5|563.6|563|36
1741739400000|2025-03-12 00:30:00|563.9|563.3|564.1|563.5|564.1|563.5|563.9|563.3|2
1741739700000|2025-03-12 00:35:00|563.8|563.2|563.9|563.3|563.9|563.3|563.8|563.2|44
1741740000000|2025-03-12 00:40:00|563.8|563.2|564.1|563.5|564.1|563.5|563.8|563.2|29
1741740300000|2025-03-12 00:45:00|563.8|563.2|563.8|563.2|563.8|563.2|563.6|563|24
1741740600000|2025-03-12 00:50:00|563.7|563.1|564.1|563.5|564.1|563.5|563.7|563.1|18
1741740900000|2025-03-12 00:55:00|564.4|563.8|564.4|563.8|564.4|563.8|564.3|563.7|26
1741741200000|2025-03-12 01:00:00|564.6|564|564.9|564.3|565.4|564.8|564.6|564|42
1741741500000|2025-03-12 01:05:00|564.8|564.2|564.8|564.2|564.9|564.3|564.6|564|4
1741741800000|2025-03-12 01:10:00|564.9|564.3|565|564.4|565|564.4|564.6|564|16
1741742100000|2025-03-12 01:15:00|564.9|564.3|564.9|564.3|564.9|564.3|564.8|564.2|1
1741742400000|2025-03-12 01:20:00|564.8|564.2|564.6|564|564.9|564.3|564.5|563.9|11
1741742700000|2025-03-12 01:25:00|564.7|564.1|564.6|564|565.1|564.5|564.6|564|31
1741743000000|2025-03-12 01:30:00|564.4|563.8|564.4|563.8|564.5|563.9|564.4|563.8|5
1741743300000|2025-03-12 01:35:00|564.5|563.9|564.3|563.7|564.5|563.9|564.3|563.7|2
1741743600000|2025-03-12 01:40:00|564.4|563.8|564.3|563.7|564.5|563.9|564.3|563.7|1
1741743900000|2025-03-12 01:45:00|564.4|563.8|563.9|563.3|564.4|563.8|563.9|563.3|4
1741744200000|2025-03-12 01:50:00|563.8|563.2|563.6|563|563.9|563.3|563.6|563|8
1741744500000|2025-03-12 01:55:00|563.8|563.2|563.9|563.3|563.9|563.3|563.8|563.2|6
1741744800000|2025-03-12 02:00:00|564.1|563.5|564.1|563.5|564.1|563.5|563.9|563.3|17
1741745100000|2025-03-12 02:05:00|564.3|563.7|564.4|563.8|564.4|563.8|564.2|563.6|18
1741745400000|2025-03-12 02:10:00|564.6|564|564.6|564|564.6|564|564.6|564|1
1741745700000|2025-03-12 02:15:00|564.7|564.1|564.9|564.3|564.9|564.3|564.6|564|1
1741746000000|2025-03-12 02:20:00|564.8|564.2|564.9|564.3|564.9|564.3|564.8|564.2|7
1741746300000|2025-03-12 02:25:00|564.8|564.2|564.6|564|564.9|564.3|564.6|564|25
1741746600000|2025-03-12 02:30:00|564.7|564.1|564.2|563.6|564.9|564.3|564.2|563.6|8
1741746900000|2025-03-12 02:35:00|564.1|563.5|564.1|563.5|564.1|563.5|564.1|563.5|3
1741747200000|2025-03-12 02:40:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|7
1741747500000|2025-03-12 02:45:00|564.3|563.7|564.2|563.6|564.4|563.8|564.1|563.5|6
1741747800000|2025-03-12 02:50:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|0
1741748100000|2025-03-12 02:55:00|564.3|563.7|564.4|563.8|564.4|563.8|564.2|563.6|6
1741748400000|2025-03-12 03:00:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|4
1741748700000|2025-03-12 03:05:00|564.4|563.8|564.2|563.6|564.5|563.9|564.2|563.6|1
1741749000000|2025-03-12 03:10:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|1
1741749300000|2025-03-12 03:15:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|4
1741749600000|2025-03-12 03:20:00|563.8|563.2|563.8|563.2|563.9|563.3|563.8|563.2|1
1741749900000|2025-03-12 03:25:00|563.9|563.3|564.1|563.5|564.3|563.7|563.9|563.3|12
1741750200000|2025-03-12 03:30:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|0
1741750500000|2025-03-12 03:35:00|564.1|563.5|564.1|563.5|564.2|563.6|564.1|563.5|5
1741750800000|2025-03-12 03:40:00|564.4|563.8|564.5|563.9|564.5|563.9|564.3|563.7|11
1741751100000|2025-03-12 03:45:00|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|1
1741751700000|2025-03-12 03:55:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|0
1741752000000|2025-03-12 04:00:00|||||||||2
1741752300000|2025-03-12 04:05:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|1
1741752600000|2025-03-12 04:10:00|564.1|563.5|564.1|563.5|564.2|563.6|564|563.4|1
1741752900000|2025-03-12 04:15:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|0
1741753200000|2025-03-12 04:20:00|564.4|563.8|564.3|563.7|564.4|563.8|564.2|563.6|7
1741753500000|2025-03-12 04:25:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|6
1741753800000|2025-03-12 04:30:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|5
1741754100000|2025-03-12 04:35:00|564.9|564.3|565|564.4|565.1|564.5|564.9|564.3|35
1741754400000|2025-03-12 04:40:00|565.1|564.5|565.1|564.5|565.1|564.5|564.9|564.3|3
1741754700000|2025-03-12 04:45:00|565|564.4|564.8|564.2|565.1|564.5|564.8|564.2|2
1741755000000|2025-03-12 04:50:00|564.9|564.3|564.9|564.3|564.9|564.3|564.9|564.3|0
1741755300000|2025-03-12 04:55:00|564.7|564.1|564.7|564.1|564.7|564.1|564.6|564|5
1741755600000|2025-03-12 05:00:00|564.6|564|564.4|563.8|564.7|564.1|564.4|563.8|3
1741756200000|2025-03-12 05:10:00|564.3|563.7|564.1|563.5|564.3|563.7|564.1|563.5|38
1741756500000|2025-03-12 05:15:00|564.2|563.6|564.2|563.6|564.4|563.8|564.2|563.6|26
1741756800000|2025-03-12 05:20:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|2
1741757100000|2025-03-12 05:25:00|||||||||6
1741757400000|2025-03-12 05:30:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|3
1741757700000|2025-03-12 05:35:00|564.1|563.5|564.4|563.8|564.4|563.8|564.1|563.5|2
1741758000000|2025-03-12 05:40:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|4
1741758300000|2025-03-12 05:45:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|6
1741758600000|2025-03-12 05:50:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|7
1741758900000|2025-03-12 05:55:00|564.6|564|564.9|564.3|564.9|564.3|564.6|564|14
1741759200000|2025-03-12 06:00:00|565|564.4|564.7|564.1|565.1|564.5|564.5|563.9|6
1741759500000|2025-03-12 06:05:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|8
1741759800000|2025-03-12 06:10:00|564.6|564|564.4|563.8|564.6|564|564.4|563.8|1
1741760100000|2025-03-12 06:15:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|8
1741760400000|2025-03-12 06:20:00|564.1|563.5|565.2|564.6|565.2|564.6|564|563.4|117
1741760700000|2025-03-12 06:25:00|565.3|564.7|565|564.4|565.3|564.7|564.7|564.1|17
1741761000000|2025-03-12 06:30:00|565.2|564.6|565.2|564.6|565.4|564.8|565.2|564.6|28
1741761300000|2025-03-12 06:35:00|565.1|564.5|564.3|563.7|565.2|564.6|564.3|563.7|13
1741761600000|2025-03-12 06:40:00|564.2|563.6|564|563.4|564.4|563.8|564|563.4|9
1741761900000|2025-03-12 06:45:00|564.2|563.6|563.9|563.3|564.2|563.6|563.9|563.3|0
1741762200000|2025-03-12 06:50:00|563.8|563.2|563.2|562.6|563.8|563.2|563.2|562.6|41
1741762500000|2025-03-12 06:55:00|563.3|562.7|562.9|562.3|563.4|562.8|562.9|562.3|15
1741762800000|2025-03-12 07:00:00|563|562.4|563.2|562.6|563.2|562.6|562.9|562.3|5
1741763100000|2025-03-12 07:05:00|563.1|562.5|563.2|562.6|563.2|562.6|563.1|562.5|2
1741763400000|2025-03-12 07:10:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|2
1741763700000|2025-03-12 07:15:00|563.3|562.7|563.2|562.6|563.3|562.7|563.2|562.6|1
1741764000000|2025-03-12 07:20:00|563.1|562.5|563.3|562.7|563.3|562.7|563.1|562.5|6
1741764300000|2025-03-12 07:25:00|563.1|562.5|562.9|562.3|563.2|562.6|562.9|562.3|6
1741764600000|2025-03-12 07:30:00|562.7|562.1|562.7|562.1|562.7|562.1|562.4|561.8|24
1741764900000|2025-03-12 07:35:00|562.5|561.9|562.4|561.8|562.5|561.9|562.2|561.6|18
1741765200000|2025-03-12 07:40:00|562.3|561.7|562.5|561.9|562.5|561.9|562.2|561.6|19
1741765500000|2025-03-12 07:45:00|562.4|561.8|562.5|561.9|562.5|561.9|562.1|561.5|23
1741765800000|2025-03-12 07:50:00|562.6|562|562.2|561.6|562.7|562.1|562.1|561.5|15
1741766100000|2025-03-12 07:55:00|562|561.4|562|561.4|562.2|561.6|561.8|561.2|28
1741766400000|2025-03-12 08:00:00|561.9|561.3|562.2|561.6|562.3|561.7|561.9|561.3|29
1741766700000|2025-03-12 08:05:00|562.1|561.5|561.8|561.2|562.2|561.6|561.8|561.2|31
1741767000000|2025-03-12 08:10:00|561.7|561.1|561.5|560.9|561.7|561.1|561.4|560.8|50
1741767300000|2025-03-12 08:15:00|561.4|560.8|561.5|560.9|561.5|560.9|561.2|560.6|24
1741767600000|2025-03-12 08:20:00|561.6|561|561.7|561.1|561.7|561.1|561.4|560.8|41
1741767900000|2025-03-12 08:25:00|561.5|560.9|560.7|560.1|561.6|561|560.7|560.1|110
1741768200000|2025-03-12 08:30:00|560.8|560.2|560|559.4|561|560.4|560|559.4|246
1741768500000|2025-03-12 08:35:00|560.1|559.5|560.2|559.6|560.2|559.6|560|559.4|45
1741768800000|2025-03-12 08:40:00|560|559.4|559.3|558.7|560.1|559.5|559.3|558.7|144
1741769100000|2025-03-12 08:45:00|559.4|558.8|558.2|557.6|559.5|558.9|558.1|557.5|143
1741769400000|2025-03-12 08:50:00|558.1|557.5|558.6|558|558.9|558.3|558.1|557.5|152
1741769700000|2025-03-12 08:55:00|558.5|557.9|558|557.4|558.7|558.1|557.9|557.3|144
1741770000000|2025-03-12 09:00:00|558.2|557.6|557.7|557.1|558.2|557.6|557.7|557.1|48
1741770300000|2025-03-12 09:05:00|557.6|557|557.5|556.9|557.7|557.1|557.4|556.8|55
1741770600000|2025-03-12 09:10:00|557.4|556.8|557.4|556.8|557.7|557.1|557.4|556.8|57
1741770900000|2025-03-12 09:15:00|557.7|557.1|557.7|557.1|557.7|557.1|557.4|556.8|57
1741771200000|2025-03-12 09:20:00|557.4|556.8|557|556.4|557.4|556.8|556.8|556.2|61
1741771500000|2025-03-12 09:25:00|557.1|556.5|557.7|557.1|557.7|557.1|557.1|556.5|94
1741771800000|2025-03-12 09:30:00|558|557.4|558.2|557.6|558.2|557.6|557.9|557.3|77
1741772100000|2025-03-12 09:35:00|557.9|557.3|558.2|557.6|558.2|557.6|557.7|557.1|64
1741772400000|2025-03-12 09:40:00|557.9|557.3|556.2|555.6|557.9|557.3|556.2|555.6|526
1741772700000|2025-03-12 09:45:00|556.3|555.7|555.4|554.8|556.3|555.7|555|554.4|323
1741773000000|2025-03-12 09:50:00|555.3|554.7|555.6|555|556|555.4|555.3|554.7|159
1741773300000|2025-03-12 09:55:00|555.5|554.9|554.9|554.3|555.6|555|554.3|553.7|511
1741773600000|2025-03-12 10:00:00|555|554.4|555.8|555.2|555.9|555.3|554.8|554.2|232
1741773900000|2025-03-12 10:05:00|555.9|555.3|556.1|555.5|556.1|555.5|555.8|555.2|63
1741774200000|2025-03-12 10:10:00|556|555.4|555.7|555.1|556.3|555.7|555.7|555.1|68
1741774500000|2025-03-12 10:15:00|555.8|555.2|555.6|555|555.9|555.3|555.6|555|8
1741774800000|2025-03-12 10:20:00|555.5|554.9|555.8|555.2|556|555.4|555.5|554.9|54
1741775100000|2025-03-12 10:25:00|556|555.4|555.5|554.9|556|555.4|555.4|554.8|32
1741775400000|2025-03-12 10:30:00|555.3|554.7|555.4|554.8|555.5|554.9|555.1|554.5|41
1741775700000|2025-03-12 10:35:00|555.3|554.7|555.1|554.5|555.4|554.8|554.9|554.3|60
1741776000000|2025-03-12 10:40:00|555|554.4|554.7|554.1|555.1|554.5|554.7|554.1|46
1741776300000|2025-03-12 10:45:00|554.8|554.2|555.6|555|555.7|555.1|554.8|554.2|23
1741776600000|2025-03-12 10:50:00|555.9|555.3|556.1|555.5|556.3|555.7|555.8|555.2|186
1741776900000|2025-03-12 10:55:00|556|555.4|556|555.4|556|555.4|555.5|554.9|36
1741777200000|2025-03-12 11:00:00|556.1|555.5|556.8|556.2|556.9|556.3|556.1|555.5|62
1741777500000|2025-03-12 11:05:00|557|556.4|557|556.4|557.4|556.8|556.8|556.2|260
1741777800000|2025-03-12 11:10:00|557.1|556.5|556.7|556.1|557.3|556.7|556.6|556|90
1741778100000|2025-03-12 11:15:00|556.6|556|556.9|556.3|557.1|556.5|556.6|556|74
1741778400000|2025-03-12 11:20:00|557.1|556.5|556.4|555.8|557.4|556.8|556.3|555.7|102
1741778700000|2025-03-12 11:25:00|556.6|556|557.1|556.5|557.1|556.5|556.6|556|22
1741779000000|2025-03-12 11:30:00|557|556.4|556.8|556.2|557|556.4|556.6|556|24
1741779300000|2025-03-12 11:35:00|556.9|556.3|557.1|556.5|557.3|556.7|556.8|556.2|41
1741779600000|2025-03-12 11:40:00|557.2|556.6|557.1|556.5|557.3|556.7|557.1|556.5|44
1741779900000|2025-03-12 11:45:00|556.9|556.3|557|556.4|557.2|556.6|556.8|556.2|50
1741780200000|2025-03-12 11:50:00|556.8|556.2|557.6|557|557.6|557|556.8|556.2|23
1741780500000|2025-03-12 11:55:00|557.8|557.2|558|557.4|558.1|557.5|557.8|557.2|257
1741780800000|2025-03-12 12:00:00|558.1|557.5|556.9|556.3|558.3|557.7|556.8|556.2|402
1741781100000|2025-03-12 12:05:00|556.8|556.2|556.9|556.3|557.3|556.7|556.7|556.1|32
1741781400000|2025-03-12 12:10:00|557.1|556.5|557.1|556.5|557.1|556.5|556.8|556.2|50
1741781700000|2025-03-12 12:15:00|557.3|556.7|557.1|556.5|557.3|556.7|557.1|556.5|34
1741782000000|2025-03-12 12:20:00|557|556.4|556.9|556.3|557.1|556.5|556.8|556.2|62
1741782300000|2025-03-12 12:25:00|557.1|556.5|557.4|556.8|557.6|557|556.7|556.1|159
1741782600000|2025-03-12 12:30:00|557.6|557|557.8|557.2|557.8|557.2|556.8|556.2|112
1741782900000|2025-03-12 12:35:00|557.9|557.3|558.8|558.2|559|558.4|557.8|557.2|207
1741783200000|2025-03-12 12:40:00|558.7|558.1|558.6|558|559.1|558.5|558.1|557.5|262
1741786200000|2025-03-12 13:30:00|558.9|558.3|557.8|557.2|560.1|559.5|556.6|556|1431
1741786500000|2025-03-12 13:35:00|557.9|557.3|559.1|558.5|559.9|559.3|557.9|557.3|828
1741786800000|2025-03-12 13:40:00|559|558.4|559.1|558.5|559.9|559.3|558.5|557.9|372
1741787100000|2025-03-12 13:45:00|559.4|558.8|560.1|559.5|561.1|560.5|559.1|558.5|485
1741787400000|2025-03-12 13:50:00|560.4|559.8|560.9|560.3|562.6|562|560.3|559.7|986
1741787700000|2025-03-12 13:55:00|561|560.4|559.6|559|561.3|560.7|559.6|559|279
1741788000000|2025-03-12 14:00:00|559.5|558.9|558.4|557.8|559.6|559|557.5|556.9|321
1741788300000|2025-03-12 14:05:00|557.9|557.3|558.3|557.7|559.4|558.8|557.6|557|405
1741788600000|2025-03-12 14:10:00|558.6|558|559.1|558.5|559.1|558.5|558.3|557.7|314
1741788900000|2025-03-12 14:15:00|559.3|558.7|561|560.4|561|560.4|558.5|557.9|395
1741789200000|2025-03-12 14:20:00|560.8|560.2|561.9|561.3|562.6|562|560.8|560.2|331
1741789500000|2025-03-12 14:25:00|561.8|561.2|560.6|560|562.1|561.5|560.2|559.6|474
1741789800000|2025-03-12 14:30:00|560.8|560.2|559.8|559.2|561.1|560.5|559.6|559|343
1741790100000|2025-03-12 14:35:00|559.7|559.1|557.9|557.3|559.8|559.2|557.6|557|321
1741790400000|2025-03-12 14:40:00|557.8|557.2|557.1|556.5|557.8|557.2|556.4|555.8|298
1741790700000|2025-03-12 14:45:00|556.9|556.3|558.1|557.5|558.3|557.7|556.8|556.2|259
1741791000000|2025-03-12 14:50:00|557.9|557.3|558.6|558|558.6|558|557.7|557.1|211
1741791300000|2025-03-12 14:55:00|558.7|558.1|557.4|556.8|558.8|558.2|557.4|556.8|211
1741791600000|2025-03-12 15:00:00|557.2|556.6|555.2|554.6|557.2|556.6|555.1|554.5|366
1741791900000|2025-03-12 15:05:00|555.3|554.7|555.8|555.2|556.3|555.7|555.3|554.7|257
1741792200000|2025-03-12 15:10:00|555.9|555.3|554.9|554.3|556|555.4|554.9|554.3|290
1741792500000|2025-03-12 15:15:00|554.7|554.1|554.7|554.1|555.2|554.6|554.4|553.8|230
1741792800000|2025-03-12 15:20:00|554.6|554|555.1|554.5|555.4|554.8|554.2|553.6|315
1741793100000|2025-03-12 15:25:00|555.2|554.6|555.2|554.6|555.6|555|554.5|553.9|485
1741793400000|2025-03-12 15:30:00|555.4|554.8|553.2|552.6|555.7|555.1|552.7|552.1|1091
1741793700000|2025-03-12 15:35:00|553.4|552.8|552.5|551.9|553.7|553.1|552.2|551.6|1755
1741794000000|2025-03-12 15:40:00|552.3|551.7|553.2|552.6|553.4|552.8|552|551.4|627
1741794300000|2025-03-12 15:45:00|552.9|552.3|552.7|552.1|553.7|553.1|552.7|552.1|401
1741794600000|2025-03-12 15:50:00|552.9|552.3|551.7|551.1|553|552.4|551.7|551.1|336
1741794900000|2025-03-12 15:55:00|552|551.4|551|550.4|552.2|551.6|551|550.4|416
1741795200000|2025-03-12 16:00:00|551.3|550.7|553.1|552.5|553.3|552.7|551|550.4|516
1741795500000|2025-03-12 16:05:00|553.2|552.6|555.5|554.9|555.7|555.1|553|552.4|743
1741795800000|2025-03-12 16:10:00|555.3|554.7|555.8|555.2|555.8|555.2|554.8|554.2|503
1741796100000|2025-03-12 16:15:00|555.7|555.1|556.2|555.6|556.5|555.9|555.7|555.1|305
1741796400000|2025-03-12 16:20:00|556.3|555.7|556.5|555.9|557|556.4|556|555.4|207
1741796700000|2025-03-12 16:25:00|556.7|556.1|558.2|557.6|558.3|557.7|556.7|556.1|334
1741797000000|2025-03-12 16:30:00|558|557.4|557|556.4|558.2|557.6|557|556.4|349
1741797300000|2025-03-12 16:35:00|557.2|556.6|558|557.4|558|557.4|557|556.4|341
1741797600000|2025-03-12 16:40:00|557.8|557.2|558.7|558.1|559|558.4|557.5|556.9|908
1741797900000|2025-03-12 16:45:00|559|558.4|557.7|557.1|559|558.4|557.3|556.7|174
1741798200000|2025-03-12 16:50:00|557.6|557|557|556.4|557.6|557|556.7|556.1|151
1741798500000|2025-03-12 16:55:00|556.7|556.1|556.7|556.1|557|556.4|556.2|555.6|139
1741798800000|2025-03-12 17:00:00|556.6|556|557.2|556.6|558|557.4|556.6|556|118
1741799100000|2025-03-12 17:05:00|557.5|556.9|558.2|557.6|558.7|558.1|557.5|556.9|138
1741799400000|2025-03-12 17:10:00|558.4|557.8|558|557.4|558.5|557.9|557.7|557.1|120
1741799700000|2025-03-12 17:15:00|557.9|557.3|558.5|557.9|559.2|558.6|557.9|557.3|140
1741800000000|2025-03-12 17:20:00|558.4|557.8|559|558.4|559.2|558.6|558.3|557.7|133
1741800300000|2025-03-12 17:25:00|559.2|558.6|560.2|559.6|560.2|559.6|559|558.4|190
1741800600000|2025-03-12 17:30:00|560|559.4|560.5|559.9|561.1|560.5|560|559.4|305
1741800900000|2025-03-12 17:35:00|560.7|560.1|560.5|559.9|560.7|560.1|560.2|559.6|169
1741801200000|2025-03-12 17:40:00|560.7|560.1|559.3|558.7|560.7|560.1|559|558.4|300
1741801500000|2025-03-12 17:45:00|559.5|558.9|559.2|558.6|559.5|558.9|558.7|558.1|120
1741801800000|2025-03-12 17:50:00|559|558.4|559.5|558.9|559.7|559.1|559|558.4|166
1741802100000|2025-03-12 17:55:00|559.4|558.8|558.5|557.9|559.5|558.9|558.5|557.9|418
1741802400000|2025-03-12 18:00:00|558.4|557.8|558.5|557.9|558.7|558.1|558.2|557.6|182
1741802700000|2025-03-12 18:05:00|558.4|557.8|558.3|557.7|558.5|557.9|558|557.4|453
1741803000000|2025-03-12 18:10:00|558.2|557.6|558.3|557.7|558.8|558.2|558|557.4|1101
1741803300000|2025-03-12 18:15:00|558.4|557.8|559|558.4|559.4|558.8|558.2|557.6|1469
1741824000000|2025-03-13 00:00:00|561.1|560.5|561.2|560.6|562.2|561.6|559.9|559.3|183
1741824300000|2025-03-13 00:05:00|561.1|560.5|560.3|559.7|561.5|560.9|560|559.4|30
1741824600000|2025-03-13 00:10:00|560.4|559.8|560|559.4|560.8|560.2|560|559.4|13
1741824900000|2025-03-13 00:15:00|560.3|559.7|560.5|559.9|560.6|560|560.1|559.5|10
1741825200000|2025-03-13 00:20:00|560.6|560|560.8|560.2|560.8|560.2|560.4|559.8|11
1741825500000|2025-03-13 00:25:00|560.7|560.1|560.7|560.1|560.8|560.2|560.5|559.9|2
1741825800000|2025-03-13 00:30:00|560.8|560.2|560.7|560.1|561.1|560.5|560.7|560.1|29
1741826100000|2025-03-13 00:35:00|560.5|559.9|560.5|559.9|560.5|559.9|560.3|559.7|40
1741826400000|2025-03-13 00:40:00|560.4|559.8|560.3|559.7|560.5|559.9|560.3|559.7|11
1741826700000|2025-03-13 00:45:00|560.4|559.8|559.8|559.2|560.5|559.9|559.5|558.9|26
1741827000000|2025-03-13 00:50:00|560|559.4|560.3|559.7|560.3|559.7|560|559.4|5
1741827300000|2025-03-13 00:55:00|560.2|559.6|560|559.4|560.2|559.6|559.8|559.2|5
1741827600000|2025-03-13 01:00:00|560.1|559.5|560|559.4|560.3|559.7|559.8|559.2|16
1741827900000|2025-03-13 01:05:00|559.8|559.2|559.4|558.8|560|559.4|559.4|558.8|11
1741828200000|2025-03-13 01:10:00|559.3|558.7|559.5|558.9|559.6|559|559.3|558.7|27
1741828500000|2025-03-13 01:15:00|559.6|559|559.3|558.7|559.7|559.1|559.3|558.7|4
1741828800000|2025-03-13 01:20:00|559.4|558.8|559.6|559|559.6|559|559.3|558.7|8
1741829100000|2025-03-13 01:25:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|6
1741829400000|2025-03-13 01:30:00|560|559.4|560.3|559.7|560.4|559.8|559.7|559.1|14
1741829700000|2025-03-13 01:35:00|560.4|559.8|559.8|559.2|560.4|559.8|559.8|559.2|9
1741830000000|2025-03-13 01:40:00|559.9|559.3|560.8|560.2|560.8|560.2|559.8|559.2|130
1741830300000|2025-03-13 01:45:00|561|560.4|560.5|559.9|561|560.4|560.5|559.9|169
1741830600000|2025-03-13 01:50:00|560.3|559.7|560.5|559.9|560.6|560|560.3|559.7|12
1741830900000|2025-03-13 01:55:00|560.6|560|561|560.4|561|560.4|560.5|559.9|94
1741831200000|2025-03-13 02:00:00|560.9|560.3|561|560.4|561.1|560.5|560.7|560.1|4
1741831500000|2025-03-13 02:05:00|560.8|560.2|561.2|560.6|561.2|560.6|560.8|560.2|17
1741831800000|2025-03-13 02:10:00|561.3|560.7|561.5|560.9|561.7|561.1|561.2|560.6|38
1741832100000|2025-03-13 02:15:00|561.6|561|561.3|560.7|561.6|561|561.3|560.7|65
1741832400000|2025-03-13 02:20:00|561.5|560.9|561.5|560.9|561.7|561.1|561.3|560.7|34
1741832700000|2025-03-13 02:25:00|561.8|561.2|561.5|560.9|561.8|561.2|561.5|560.9|66
1741833000000|2025-03-13 02:30:00|561.3|560.7|561.3|560.7|561.5|560.9|561.2|560.6|4
1741833300000|2025-03-13 02:35:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|1
1741833600000|2025-03-13 02:40:00|561.4|560.8|561.4|560.8|561.5|560.9|561.3|560.7|4
1741833900000|2025-03-13 02:45:00|561.5|560.9|561.3|560.7|561.5|560.9|561.2|560.6|3
1741834200000|2025-03-13 02:50:00|561.4|560.8|561|560.4|561.4|560.8|561|560.4|11
1741834500000|2025-03-13 02:55:00|561.1|560.5|561.3|560.7|561.4|560.8|561|560.4|28
1741834800000|2025-03-13 03:00:00|561.1|560.5|560.9|560.3|561.1|560.5|560.6|560|11
1741835100000|2025-03-13 03:05:00|561|560.4|561.1|560.5|561.3|560.7|561|560.4|9
1741835400000|2025-03-13 03:10:00|561.2|560.6|561.5|560.9|561.5|560.9|561.2|560.6|6
1741835700000|2025-03-13 03:15:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|13
1741836000000|2025-03-13 03:20:00|561.6|561|561.5|560.9|561.7|561.1|561.5|560.9|10
1741836300000|2025-03-13 03:25:00|561.4|560.8|561.5|560.9|561.5|560.9|561.3|560.7|11
1741836600000|2025-03-13 03:30:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|10
1741836900000|2025-03-13 03:35:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|22
1741837200000|2025-03-13 03:40:00|561.9|561.3|561.8|561.2|561.9|561.3|561.8|561.2|15
1741837500000|2025-03-13 03:45:00|||||||||17
1741837800000|2025-03-13 03:50:00|561.6|561|561.8|561.2|561.8|561.2|561.6|561|1
1741838100000|2025-03-13 03:55:00|561.7|561.1|561.5|560.9|561.7|561.1|561.5|560.9|0
1741838400000|2025-03-13 04:00:00|561.4|560.8|561.3|560.7|561.5|560.9|561.3|560.7|7
1741838700000|2025-03-13 04:05:00|561.4|560.8|561.5|560.9|561.5|560.9|561.3|560.7|16
1741839000000|2025-03-13 04:10:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|5
1741839600000|2025-03-13 04:20:00|||||||||5
1741839900000|2025-03-13 04:25:00|561.5|560.9|561.5|560.9|561.5|560.9|561.5|560.9|3
1741840200000|2025-03-13 04:30:00|561.4|560.8|561.4|560.8|561.4|560.8|561.4|560.8|0
1741840500000|2025-03-13 04:35:00|561.3|560.7|561.3|560.7|561.5|560.9|561.1|560.5|7
1741840800000|2025-03-13 04:40:00|561.1|560.5|561|560.4|561.3|560.7|561|560.4|28
1741841100000|2025-03-13 04:45:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|8
1741841400000|2025-03-13 04:50:00|561.4|560.8|560.8|560.2|561.4|560.8|560.8|560.2|13
1741841700000|2025-03-13 04:55:00|560.9|560.3|560.8|560.2|560.9|560.3|560.8|560.2|6
1741842000000|2025-03-13 05:00:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|13
1741842300000|2025-03-13 05:05:00|560.8|560.2|560.6|560|561|560.4|560.6|560|27
1741842600000|2025-03-13 05:10:00|560.8|560.2|560.6|560|560.8|560.2|560.5|559.9|26
1741842900000|2025-03-13 05:15:00|560.1|559.5|560.1|559.5|560.1|559.5|559.8|559.2|45
1741843200000|2025-03-13 05:20:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|7
1741843500000|2025-03-13 05:25:00|560.1|559.5|559.8|559.2|560.1|559.5|559.8|559.2|13
1741843800000|2025-03-13 05:30:00|559.9|559.3|559.8|559.2|559.9|559.3|559.7|559.1|14
1741844100000|2025-03-13 05:35:00|559.7|559.1|560|559.4|560.1|559.5|559.7|559.1|3
1741844400000|2025-03-13 05:40:00|560.1|559.5|560.3|559.7|560.4|559.8|560.1|559.5|11
1741844700000|2025-03-13 05:45:00|560.4|559.8|560.9|560.3|560.9|560.3|560.4|559.8|6
1741845000000|2025-03-13 05:50:00|561|560.4|561.2|560.6|561.3|560.7|561|560.4|3
1741845300000|2025-03-13 05:55:00|560.8|560.2|560.6|560|560.8|560.2|560.6|560|14
1741845600000|2025-03-13 06:00:00|560.7|560.1|560.7|560.1|560.8|560.2|560.5|559.9|9
1741845900000|2025-03-13 06:05:00|560.8|560.2|560.8|560.2|561.1|560.5|560.8|560.2|72
1741846200000|2025-03-13 06:10:00|560.7|560.1|560.6|560|560.8|560.2|560.6|560|16
1741846500000|2025-03-13 06:15:00|560.7|560.1|561.1|560.5|561.1|560.5|560.7|560.1|12
1741846800000|2025-03-13 06:20:00|561.2|560.6|560.7|560.1|561.3|560.7|560.6|560|30
1741847100000|2025-03-13 06:25:00|560.6|560|560.6|560|560.8|560.2|560.6|560|2
1741847400000|2025-03-13 06:30:00|560.3|559.7|560.8|560.2|560.8|560.2|560.3|559.7|2
1741847700000|2025-03-13 06:35:00|560.7|560.1|561|560.4|561.1|560.5|560.7|560.1|6
1741848000000|2025-03-13 06:40:00|560.9|560.3|561.2|560.6|561.2|560.6|560.9|560.3|3
1741848300000|2025-03-13 06:45:00|561.3|560.7|561.3|560.7|561.3|560.7|561.3|560.7|12
1741848600000|2025-03-13 06:50:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|9
1741848900000|2025-03-13 06:55:00|561.3|560.7|561.5|560.9|561.6|561|561.3|560.7|12
1741849200000|2025-03-13 07:00:00|561.6|561|561.5|560.9|561.7|561.1|561.5|560.9|5
1741849500000|2025-03-13 07:05:00|561.6|561|562.4|561.8|562.6|562|561.6|561|76
1741849800000|2025-03-13 07:10:00|562.5|561.9|562.6|562|562.7|562.1|562.5|561.9|44
1741850100000|2025-03-13 07:15:00|562.5|561.9|562.6|562|562.7|562.1|562.5|561.9|4
1741850400000|2025-03-13 07:20:00|562.5|561.9|563|562.4|563.1|562.5|562.3|561.7|88
1741850700000|2025-03-13 07:25:00|563.1|562.5|563|562.4|563.5|562.9|563|562.4|48
1741851000000|2025-03-13 07:30:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|9
1741851300000|2025-03-13 07:35:00|563.5|562.9|562.3|561.7|563.6|563|562.3|561.7|69
1741851600000|2025-03-13 07:40:00|562.4|561.8|562.3|561.7|562.8|562.2|562.3|561.7|36
1741851900000|2025-03-13 07:45:00|562.2|561.6|562.2|561.6|562.3|561.7|562.1|561.5|14
1741852200000|2025-03-13 07:50:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|17
1741852500000|2025-03-13 07:55:00|562.1|561.5|562.3|561.7|562.4|561.8|562|561.4|38
1741852800000|2025-03-13 08:00:00|562.4|561.8|562.3|561.7|562.6|562|561.8|561.2|33
1741853100000|2025-03-13 08:05:00|562.5|561.9|563.6|563|563.7|563.1|562.5|561.9|44
1741853400000|2025-03-13 08:10:00|563.5|562.9|562.8|562.2|563.5|562.9|562.8|562.2|12
1741853700000|2025-03-13 08:15:00|563|562.4|563.1|562.5|563.1|562.5|563|562.4|42
1741854000000|2025-03-13 08:20:00|563|562.4|562.7|562.1|563.1|562.5|562.7|562.1|18
1741854300000|2025-03-13 08:25:00|562.6|562|562.8|562.2|563.1|562.5|562.5|561.9|12
1741854600000|2025-03-13 08:30:00|562.6|562|562.2|561.6|562.6|562|562.2|561.6|38
1741854900000|2025-03-13 08:35:00|562.3|561.7|562.1|561.5|562.3|561.7|562|561.4|3
1741855200000|2025-03-13 08:40:00|562.2|561.6|562.3|561.7|562.5|561.9|562.2|561.6|6
1741855500000|2025-03-13 08:45:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|11
1741855800000|2025-03-13 08:50:00|562.2|561.6|561.8|561.2|562.2|561.6|561.7|561.1|55
1741856100000|2025-03-13 08:55:00|562.1|561.5|562.3|561.7|562.3|561.7|562|561.4|17
1741856400000|2025-03-13 09:00:00|562.5|561.9|562.1|561.5|562.6|562|562.1|561.5|8
1741856700000|2025-03-13 09:05:00|561.8|561.2|562.2|561.6|562.3|561.7|561.8|561.2|13
1741857000000|2025-03-13 09:10:00|562.3|561.7|562.6|562|562.7|562.1|562.3|561.7|35
1741857300000|2025-03-13 09:15:00|562.7|562.1|562.6|562|562.8|562.2|562.4|561.8|6
1741857600000|2025-03-13 09:20:00|562.5|561.9|562.8|562.2|562.8|562.2|562.5|561.9|7
1741857900000|2025-03-13 09:25:00|562.7|562.1|562.3|561.7|562.7|562.1|562.3|561.7|13
1741858200000|2025-03-13 09:30:00|562.4|561.8|561.8|561.2|562.5|561.9|561.8|561.2|74
1741858500000|2025-03-13 09:35:00|561.7|561.1|561.1|560.5|561.8|561.2|561.1|560.5|93
1741858800000|2025-03-13 09:40:00|560.9|560.3|560.4|559.8|560.9|560.3|559.9|559.3|168
1741859100000|2025-03-13 09:45:00|560.5|559.9|560.4|559.8|561.1|560.5|560.3|559.7|135
1741859400000|2025-03-13 09:50:00|560.6|560|561.7|561.1|561.8|561.2|560.5|559.9|128
1741859700000|2025-03-13 09:55:00|561.6|561|561.8|561.2|562.1|561.5|561.1|560.5|58
1741860000000|2025-03-13 10:00:00|561.6|561|561.5|560.9|561.7|561.1|561|560.4|49
1741860300000|2025-03-13 10:05:00|561.8|561.2|562|561.4|562.1|561.5|561.3|560.7|58
1741860600000|2025-03-13 10:10:00|562.3|561.7|563.4|562.8|563.8|563.2|562.3|561.7|193
1741860900000|2025-03-13 10:15:00|563.3|562.7|563.1|562.5|563.5|562.9|563|562.4|66
1741861200000|2025-03-13 10:20:00|563|562.4|563.3|562.7|563.3|562.7|562.7|562.1|22
1741861500000|2025-03-13 10:25:00|563.5|562.9|563.1|562.5|563.5|562.9|563|562.4|44
1741861800000|2025-03-13 10:30:00|563.3|562.7|562.4|561.8|563.4|562.8|562.3|561.7|23
1741862100000|2025-03-13 10:35:00|562.5|561.9|562.8|562.2|563.1|562.5|562.3|561.7|9
1741862400000|2025-03-13 10:40:00|562.7|562.1|561.6|561|562.7|562.1|561.4|560.8|50
1741862700000|2025-03-13 10:45:00|561.7|561.1|562.5|561.9|562.6|562|561.6|561|26
1741863000000|2025-03-13 10:50:00|562.3|561.7|562.7|562.1|562.9|562.3|562.3|561.7|11
1741863300000|2025-03-13 10:55:00|562.8|562.2|563|562.4|563.3|562.7|562.3|561.7|34
1741863600000|2025-03-13 11:00:00|562.8|562.2|563.1|562.5|563.5|562.9|562.3|561.7|174
1741863900000|2025-03-13 11:05:00|563.2|562.6|563.6|563|563.8|563.2|563.1|562.5|60
1741864200000|2025-03-13 11:10:00|563.5|562.9|563.7|563.1|564|563.4|563.2|562.6|59
1741864500000|2025-03-13 11:15:00|563.6|563|563.5|562.9|563.8|563.2|563.3|562.7|50
1741864800000|2025-03-13 11:20:00|563.4|562.8|563.3|562.7|563.6|563|563.1|562.5|30
1741865100000|2025-03-13 11:25:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|8
1741865400000|2025-03-13 11:30:00|562.8|562.2|562.6|562|563.3|562.7|562.5|561.9|52
1741865700000|2025-03-13 11:35:00|562.7|562.1|563.1|562.5|563.1|562.5|562.7|562.1|25
1741866000000|2025-03-13 11:40:00|563|562.4|563.3|562.7|563.3|562.7|562.6|562|24
1741866300000|2025-03-13 11:45:00|563.1|562.5|562.6|562|563.2|562.6|562.6|562|65
1741866600000|2025-03-13 11:50:00|562.4|561.8|562.6|562|562.6|562|562.3|561.7|29
1741866900000|2025-03-13 11:55:00|562.7|562.1|564.1|563.5|564.1|563.5|562.6|562|87
1741867200000|2025-03-13 12:00:00|563.9|563.3|564.1|563.5|564.3|563.7|563.8|563.2|73
1741867500000|2025-03-13 12:05:00|564.2|563.6|564.1|563.5|564.6|564|563.9|563.3|99
1741867800000|2025-03-13 12:10:00|563.9|563.3|564.7|564.1|564.9|564.3|563.9|563.3|155
1741868100000|2025-03-13 12:15:00|564.8|564.2|564.8|564.2|564.8|564.2|564.3|563.7|49
1741868400000|2025-03-13 12:20:00|564.7|564.1|563.1|562.5|564.7|564.1|562.9|562.3|95
1741868700000|2025-03-13 12:25:00|563.3|562.7|562.8|562.2|563.3|562.7|562.6|562|480
1741869000000|2025-03-13 12:30:00|562.6|562|564.6|564|564.6|564|562.6|562|513
1741869300000|2025-03-13 12:35:00|564.8|564.2|565|564.4|565.3|564.7|564.8|564.2|150
1741869600000|2025-03-13 12:40:00|564.9|564.3|564.7|564.1|565.2|564.6|564.4|563.8|162
1741872600000|2025-03-13 13:30:00|565|564.4|567|566.4|567.9|567.3|563.7|563.1|1854
1741872900000|2025-03-13 13:35:00|567.2|566.6|566.7|566.1|567.8|567.2|565.8|565.2|743
1741873200000|2025-03-13 13:40:00|566.6|566|569.4|568.8|569.4|568.8|566.2|565.6|1036
1741873500000|2025-03-13 13:45:00|569.6|569|570.6|570|570.8|570.2|568.9|568.3|917
1741873800000|2025-03-13 13:50:00|570.9|570.3|568.4|567.8|571|570.4|568|567.4|855
1741874100000|2025-03-13 13:55:00|568.5|567.9|570.4|569.8|570.6|570|568|567.4|613
1741874400000|2025-03-13 14:00:00|570.2|569.6|567.5|566.9|570.6|570|567.5|566.9|1067
1741874700000|2025-03-13 14:05:00|567.7|567.1|567.3|566.7|568.8|568.2|567|566.4|646
1741875000000|2025-03-13 14:10:00|567.1|566.5|567.5|566.9|567.8|567.2|566.6|566|482
1741875300000|2025-03-13 14:15:00|567.6|567|565.2|564.6|567.8|567.2|564.5|563.9|637
1741875600000|2025-03-13 14:20:00|565.1|564.5|566|565.4|566|565.4|564.6|564|480
1741875900000|2025-03-13 14:25:00|565.8|565.2|567.8|567.2|567.8|567.2|565.8|565.2|321
1741876200000|2025-03-13 14:30:00|567.9|567.3|570.9|570.3|570.9|570.3|567.9|567.3|986
1741876500000|2025-03-13 14:35:00|570.8|570.2|570|569.4|570.9|570.3|568.8|568.2|515
1741876800000|2025-03-13 14:40:00|569.9|569.3|568.1|567.5|570|569.4|567.8|567.2|843
1741877100000|2025-03-13 14:45:00|568.3|567.7|569.1|568.5|569.3|568.7|568.3|567.7|227
1741877400000|2025-03-13 14:50:00|569.2|568.6|569.8|569.2|569.8|569.2|568.6|568|268
1741877700000|2025-03-13 14:55:00|569.6|569|569.9|569.3|570.1|569.5|569.1|568.5|236
1741878000000|2025-03-13 15:00:00|569.8|569.2|570.1|569.5|570.1|569.5|569.6|569|279
1741878300000|2025-03-13 15:05:00|569.8|569.2|569.8|569.2|570.1|569.5|569.3|568.7|226
1741878600000|2025-03-13 15:10:00|569.9|569.3|568.8|568.2|570.1|569.5|568.6|568|603
1741878900000|2025-03-13 15:15:00|568.9|568.3|567.7|567.1|569.3|568.7|567.2|566.6|434
1741879200000|2025-03-13 15:20:00|567.6|567|568.1|567.5|568.3|567.7|567.4|566.8|217
1741879500000|2025-03-13 15:25:00|568.3|567.7|567.9|567.3|568.4|567.8|567.4|566.8|214
1741879800000|2025-03-13 15:30:00|568.1|567.5|568.1|567.5|568.4|567.8|567.6|567|196
1741880100000|2025-03-13 15:35:00|568.2|567.6|567.4|566.8|568.6|568|567.4|566.8|224
1741880400000|2025-03-13 15:40:00|567.2|566.6|566.2|565.6|567.4|566.8|566|565.4|428
1741880700000|2025-03-13 15:45:00|565.9|565.3|566.9|566.3|567.3|566.7|565|564.4|638
1741881000000|2025-03-13 15:50:00|566.8|566.2|566.9|566.3|566.9|566.3|565.9|565.3|240
1741881300000|2025-03-13 15:55:00|566.8|566.2|567.7|567.1|567.7|567.1|566.8|566.2|175
1741881600000|2025-03-13 16:00:00|567.6|567|567.1|566.5|567.9|567.3|566.9|566.3|164
1741881900000|2025-03-13 16:05:00|567.2|566.6|568.4|567.8|568.4|567.8|567.2|566.6|257
1741882200000|2025-03-13 16:10:00|568.1|567.5|565.9|565.3|568.4|567.8|565.4|564.8|855
1741882500000|2025-03-13 16:15:00|566|565.4|568.1|567.5|568.1|567.5|566|565.4|289
1741882800000|2025-03-13 16:20:00|567.9|567.3|568.1|567.5|568.5|567.9|567.4|566.8|331
1741883100000|2025-03-13 16:25:00|567.9|567.3|568.9|568.3|569.1|568.5|567.9|567.3|380
1741883400000|2025-03-13 16:30:00|568.7|568.1|567.4|566.8|568.9|568.3|567.4|566.8|242
1741883700000|2025-03-13 16:35:00|567.5|566.9|566.7|566.1|567.6|567|566.4|565.8|769
1741884000000|2025-03-13 16:40:00|566.4|565.8|566.2|565.6|566.5|565.9|565.5|564.9|599
1741884300000|2025-03-13 16:45:00|566.4|565.8|566.7|566.1|566.7|566.1|566|565.4|138
1741884600000|2025-03-13 16:50:00|566.9|566.3|566|565.4|567|566.4|565.7|565.1|240
1741884900000|2025-03-13 16:55:00|565.9|565.3|565.9|565.3|566.1|565.5|565.2|564.6|774
1741885200000|2025-03-13 17:00:00|566.1|565.5|564.7|564.1|566.1|565.5|564.4|563.8|413
1741885500000|2025-03-13 17:05:00|564.9|564.3|564.7|564.1|565|564.4|564.5|563.9|206
1741885800000|2025-03-13 17:10:00|565|564.4|565.4|564.8|565.7|565.1|565|564.4|202
1741886100000|2025-03-13 17:15:00|565.5|564.9|564.8|564.2|565.7|565.1|564.5|563.9|160
1741886400000|2025-03-13 17:20:00|565|564.4|565.3|564.7|565.3|564.7|564.8|564.2|112
1741886700000|2025-03-13 17:25:00|565.2|564.6|565.5|564.9|565.9|565.3|564.8|564.2|198
1741887000000|2025-03-13 17:30:00|565.8|565.2|564.8|564.2|566.2|565.6|564.5|563.9|217
1741887300000|2025-03-13 17:35:00|565|564.4|565.8|565.2|565.8|565.2|565|564.4|261
1741887600000|2025-03-13 17:40:00|565.7|565.1|566.8|566.2|566.9|566.3|565.5|564.9|262
1741887900000|2025-03-13 17:45:00|566.9|566.3|567.2|566.6|567.5|566.9|566.7|566.1|274
1741888200000|2025-03-13 17:50:00|567.3|566.7|567.7|567.1|567.8|567.2|567.2|566.6|136
1741888500000|2025-03-13 17:55:00|567.8|567.2|567.3|566.7|567.8|567.2|567.2|566.6|190
1741888800000|2025-03-13 18:00:00|567.2|566.6|566.5|565.9|567.4|566.8|566.4|565.8|396
1741889100000|2025-03-13 18:05:00|566.4|565.8|566.5|565.9|566.7|566.1|566.2|565.6|304
1741889400000|2025-03-13 18:10:00|566.7|566.1|566.9|566.3|567.5|566.9|566|565.4|1831
1741889700000|2025-03-13 18:15:00|566.7|566.1|566.7|566.1|566.9|566.3|565.7|565.1|1278
1741910400000|2025-03-14 00:00:00|566.3|565.7|565.7|565.1|566.5|565.9|564.5|563.9|160
1741910700000|2025-03-14 00:05:00|565.5|564.9|564.8|564.2|566|565.4|564.8|564.2|62
1741911000000|2025-03-14 00:10:00|564.6|564|565|564.4|565.2|564.6|564.6|564|30
1741911300000|2025-03-14 00:15:00|565.1|564.5|564.8|564.2|565.2|564.6|564.3|563.7|31
1741911600000|2025-03-14 00:20:00|564.6|564|564.5|563.9|564.8|564.2|564.3|563.7|15
1741911900000|2025-03-14 00:25:00|564.6|564|564|563.4|564.7|564.1|564|563.4|23
1741912200000|2025-03-14 00:30:00|564.1|563.5|564.3|563.7|564.3|563.7|563.9|563.3|22
1741912500000|2025-03-14 00:35:00|564.5|563.9|564.3|563.7|564.8|564.2|564.2|563.6|60
1741912800000|2025-03-14 00:40:00|||||||||8
1741913100000|2025-03-14 00:45:00|564.4|563.8|564.2|563.6|564.4|563.8|564.2|563.6|10
1741913400000|2025-03-14 00:50:00|564.3|563.7|564.6|564|564.6|564|564.3|563.7|4
1741913700000|2025-03-14 00:55:00|564.5|563.9|564.2|563.6|564.5|563.9|564|563.4|19
1741914000000|2025-03-14 01:00:00|564.3|563.7|563.9|563.3|564.6|564|563.8|563.2|21
1741914300000|2025-03-14 01:05:00|564|563.4|563.9|563.3|564.2|563.6|563.9|563.3|11
1741914600000|2025-03-14 01:10:00|564|563.4|564.3|563.7|564.6|564|563.9|563.3|56
1741914900000|2025-03-14 01:15:00|564.2|563.6|564.4|563.8|564.5|563.9|564.1|563.5|35
1741915200000|2025-03-14 01:20:00|564.3|563.7|564.2|563.6|564.4|563.8|564|563.4|26
1741915500000|2025-03-14 01:25:00|564|563.4|564.6|564|564.8|564.2|564|563.4|24
1741915800000|2025-03-14 01:30:00|564.5|563.9|564.6|564|564.6|564|564.3|563.7|3
1741916100000|2025-03-14 01:35:00|564.8|564.2|564.7|564.1|564.8|564.2|564.6|564|34
1741916400000|2025-03-14 01:40:00|564.8|564.2|564.6|564|564.8|564.2|564.6|564|4
1741916700000|2025-03-14 01:45:00|564.8|564.2|564.6|564|564.8|564.2|564.6|564|13
1741917000000|2025-03-14 01:50:00|564.5|563.9|564.6|564|564.7|564.1|564.5|563.9|6
1741917300000|2025-03-14 01:55:00|564.7|564.1|564.8|564.2|565.1|564.5|564.7|564.1|34
1741917600000|2025-03-14 02:00:00|565|564.4|564.8|564.2|565.1|564.5|564.7|564.1|29
1741917900000|2025-03-14 02:05:00|565|564.4|565.1|564.5|565.1|564.5|565|564.4|5
1741918200000|2025-03-14 02:10:00|565.2|564.6|565.3|564.7|565.3|564.7|565|564.4|9
1741918500000|2025-03-14 02:15:00|565.5|564.9|565.4|564.8|565.7|565.1|565.3|564.7|43
1741918800000|2025-03-14 02:20:00|565.3|564.7|566.8|566.2|566.8|566.2|565.3|564.7|112
1741919100000|2025-03-14 02:25:00|566.9|566.3|566.4|565.8|566.9|566.3|566.3|565.7|46
1741919400000|2025-03-14 02:30:00|566.3|565.7|565.9|565.3|566.3|565.7|565.9|565.3|26
1741919700000|2025-03-14 02:35:00|565.8|565.2|565.9|565.3|566.1|565.5|565.8|565.2|25
1741920000000|2025-03-14 02:40:00|566|565.4|565.7|565.1|566|565.4|565.7|565.1|9
1741920300000|2025-03-14 02:45:00|565.8|565.2|566|565.4|566.1|565.5|565.7|565.1|14
1741920600000|2025-03-14 02:50:00|565.9|565.3|565.9|565.3|566.1|565.5|565.9|565.3|13
1741920900000|2025-03-14 02:55:00|566|565.4|566.1|565.5|566.1|565.5|566|565.4|0
1741921200000|2025-03-14 03:00:00|566.3|565.7|566.6|566|566.6|566|566.1|565.5|12
1741921500000|2025-03-14 03:05:00|566.5|565.9|566.4|565.8|566.6|566|566.4|565.8|2
1741921800000|2025-03-14 03:10:00|566.5|565.9|567|566.4|567.1|566.5|566.4|565.8|3
1741922100000|2025-03-14 03:15:00|567.1|566.5|566.8|566.2|567.1|566.5|566.8|566.2|18
1741922400000|2025-03-14 03:20:00|566.9|566.3|567|566.4|567.1|566.5|566.9|566.3|11
1741922700000|2025-03-14 03:25:00|567.2|566.6|567.3|566.7|567.5|566.9|567.1|566.5|98
1741923000000|2025-03-14 03:30:00|567.5|566.9|567.5|566.9|567.5|566.9|567.1|566.5|11
1741923300000|2025-03-14 03:35:00|567.4|566.8|567.4|566.8|567.5|566.9|567.3|566.7|7
1741923600000|2025-03-14 03:40:00|567.3|566.7|567.4|566.8|567.4|566.8|567.2|566.6|7
1741923900000|2025-03-14 03:45:00|567.3|566.7|567.1|566.5|567.4|566.8|567.1|566.5|8
1741924200000|2025-03-14 03:50:00|567|566.4|566.8|566.2|567.1|566.5|566.8|566.2|14
1741924500000|2025-03-14 03:55:00|566.9|566.3|566.8|566.2|567|566.4|566.5|565.9|8
1741924800000|2025-03-14 04:00:00|566.7|566.1|566.5|565.9|566.7|566.1|566.5|565.9|5
1741925100000|2025-03-14 04:05:00|566.4|565.8|566.4|565.8|566.4|565.8|566.3|565.7|0
1741925400000|2025-03-14 04:10:00|566.3|565.7|566.3|565.7|566.4|565.8|566.3|565.7|12
1741925700000|2025-03-14 04:15:00|566.1|565.5|566.1|565.5|566.4|565.8|566.1|565.5|6
1741926000000|2025-03-14 04:20:00|566|565.4|566.1|565.5|566.1|565.5|566|565.4|2
1741926300000|2025-03-14 04:25:00|566.3|565.7|566.4|565.8|566.4|565.8|566.1|565.5|9
1741926600000|2025-03-14 04:30:00|566.3|565.7|566.3|565.7|566.4|565.8|566.3|565.7|0
1741926900000|2025-03-14 04:35:00|566.4|565.8|566.2|565.6|566.4|565.8|566.2|565.6|5
1741927200000|2025-03-14 04:40:00|566.3|565.7|566.5|565.9|566.5|565.9|566.2|565.6|3
1741927500000|2025-03-14 04:45:00|566.6|566|566.6|566|566.6|566|566.6|566|1
1741927800000|2025-03-14 04:50:00|566.5|565.9|566.4|565.8|566.6|566|566.3|565.7|4
1741928100000|2025-03-14 04:55:00|566.5|565.9|566.1|565.5|566.5|565.9|566.1|565.5|2
1741928400000|2025-03-14 05:00:00|566|565.4|566.1|565.5|566.1|565.5|566|565.4|4
1741928700000|2025-03-14 05:05:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|1
1741929300000|2025-03-14 05:15:00|566.1|565.5|566.3|565.7|566.4|565.8|566.1|565.5|7
1741929600000|2025-03-14 05:20:00|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|7
1741929900000|2025-03-14 05:25:00|566.5|565.9|566.5|565.9|566.6|566|566.5|565.9|36
1741930200000|2025-03-14 05:30:00|566.7|566.1|566.7|566.1|566.8|566.2|566.6|566|13
1741930500000|2025-03-14 05:35:00|566.8|566.2|567.1|566.5|567.3|566.7|566.8|566.2|37
1741930800000|2025-03-14 05:40:00|566.9|566.3|567.3|566.7|567.3|566.7|566.8|566.2|29
1741931100000|2025-03-14 05:45:00|567.4|566.8|567.8|567.2|567.8|567.2|567.3|566.7|23
1741931400000|2025-03-14 05:50:00|567.9|567.3|568.1|567.5|568.1|567.5|567.7|567.1|65
1741931700000|2025-03-14 05:55:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|17
1741932000000|2025-03-14 06:00:00|567.7|567.1|567.9|567.3|567.9|567.3|567.6|567|11
1741932300000|2025-03-14 06:05:00|567.6|567|567.6|567|567.9|567.3|567.6|567|7
1741932600000|2025-03-14 06:10:00|567.5|566.9|567.4|566.8|567.5|566.9|567.2|566.6|4
1741932900000|2025-03-14 06:15:00|||||||||1
1741933200000|2025-03-14 06:20:00|567.5|566.9|567.6|567|567.6|567|567.5|566.9|8
1741933500000|2025-03-14 06:25:00|567.4|566.8|567.4|566.8|567.4|566.8|567.4|566.8|27
1741933800000|2025-03-14 06:30:00|567.2|566.6|567.6|567|567.6|567|567.2|566.6|12
1741934100000|2025-03-14 06:35:00|567.4|566.8|567.1|566.5|567.4|566.8|567.1|566.5|4
1741934400000|2025-03-14 06:40:00|567.4|566.8|567.1|566.5|567.4|566.8|567|566.4|17
1741934700000|2025-03-14 06:45:00|567|566.4|567.1|566.5|567.1|566.5|566.9|566.3|4
1741935000000|2025-03-14 06:50:00|567|566.4|567.1|566.5|567.1|566.5|567|566.4|1
1741935300000|2025-03-14 06:55:00|567.4|566.8|567.1|566.5|567.4|566.8|567.1|566.5|23
1741935600000|2025-03-14 07:00:00|566.9|566.3|567.1|566.5|567.1|566.5|566.6|566|130
1741935900000|2025-03-14 07:05:00|567.3|566.7|567.4|566.8|567.4|566.8|567.3|566.7|10
1741936200000|2025-03-14 07:10:00|||||||||1
1741936500000|2025-03-14 07:15:00|567.2|566.6|566.9|566.3|567.2|566.6|566.9|566.3|7
1741936800000|2025-03-14 07:20:00|566.8|566.2|567.2|566.6|567.2|566.6|566.7|566.1|8
1741937100000|2025-03-14 07:25:00|567.3|566.7|567.7|567.1|567.7|567.1|567.2|566.6|4
1741937400000|2025-03-14 07:30:00|567.6|567|567.2|566.6|567.6|567|567.2|566.6|8
1741937700000|2025-03-14 07:35:00|567.3|566.7|567.2|566.6|567.4|566.8|567.1|566.5|6
1741938000000|2025-03-14 07:40:00|567.4|566.8|567.2|566.6|567.4|566.8|567.1|566.5|125
1741938300000|2025-03-14 07:45:00|567.4|566.8|567.4|566.8|567.7|567.1|567.4|566.8|12
1741938600000|2025-03-14 07:50:00|567.3|566.7|567.2|566.6|567.3|566.7|567.2|566.6|4
1741938900000|2025-03-14 07:55:00|567.1|566.5|567.3|566.7|567.4|566.8|567.1|566.5|15
1741939200000|2025-03-14 08:00:00|567.2|566.6|566.9|566.3|567.4|566.8|566.9|566.3|22
1741939500000|2025-03-14 08:05:00|566.7|566.1|567.2|566.6|567.4|566.8|566.7|566.1|32
1741939800000|2025-03-14 08:10:00|567|566.4|566.9|566.3|567.2|566.6|566.7|566.1|27
1741940100000|2025-03-14 08:15:00|566.8|566.2|566.4|565.8|566.8|566.2|566.4|565.8|6
1741940400000|2025-03-14 08:20:00|566.5|565.9|566.7|566.1|566.7|566.1|566.4|565.8|6
1741940700000|2025-03-14 08:25:00|566.5|565.9|566.9|566.3|566.9|566.3|566.4|565.8|37
1741941000000|2025-03-14 08:30:00|566.8|566.2|566.4|565.8|566.8|566.2|566.4|565.8|5
1741941300000|2025-03-14 08:35:00|566.2|565.6|565.9|565.3|566.2|565.6|565.9|565.3|27
1741941600000|2025-03-14 08:40:00|565.7|565.1|565.9|565.3|565.9|565.3|565.4|564.8|19
1741941900000|2025-03-14 08:45:00|565.8|565.2|565.9|565.3|566.2|565.6|565.7|565.1|31
1741942200000|2025-03-14 08:50:00|565.8|565.2|565.7|565.1|565.8|565.2|565.7|565.1|0
1741942500000|2025-03-14 08:55:00|565|564.4|564.7|564.1|565|564.4|564.4|563.8|150
1741942800000|2025-03-14 09:00:00|564.9|564.3|565.2|564.6|565.2|564.6|564.7|564.1|11
1741943100000|2025-03-14 09:05:00|||||||||6
1741943400000|2025-03-14 09:10:00|565.1|564.5|564.4|563.8|565.1|564.5|564.4|563.8|16
1741943700000|2025-03-14 09:15:00|564.3|563.7|564.1|563.5|564.4|563.8|563.9|563.3|41
1741944000000|2025-03-14 09:20:00|564.2|563.6|564.2|563.6|564.4|563.8|564|563.4|39
1741944300000|2025-03-14 09:25:00|564.1|563.5|563.7|563.1|564.2|563.6|563.3|562.7|115
1741944600000|2025-03-14 09:30:00|||||||||7
1741944900000|2025-03-14 09:35:00|563.5|562.9|564.2|563.6|564.2|563.6|563.5|562.9|65
1741945200000|2025-03-14 09:40:00|564.1|563.5|564|563.4|564.2|563.6|563.9|563.3|172
1741945500000|2025-03-14 09:45:00|564.1|563.5|563|562.4|564.2|563.6|563|562.4|150
1741945800000|2025-03-14 09:50:00|563.2|562.6|563.6|563|563.8|563.2|563|562.4|33
1741946100000|2025-03-14 09:55:00|563.5|562.9|563.5|562.9|563.8|563.2|563.4|562.8|6
1741946400000|2025-03-14 10:00:00|563.4|562.8|563.8|563.2|563.8|563.2|563|562.4|114
1741946700000|2025-03-14 10:05:00|564|563.4|564.3|563.7|564.3|563.7|563.9|563.3|26
1741947000000|2025-03-14 10:10:00|564.1|563.5|564.5|563.9|564.8|564.2|563.8|563.2|85
1741947300000|2025-03-14 10:15:00|564.4|563.8|564|563.4|564.5|563.9|564|563.4|37
1741947600000|2025-03-14 10:20:00|563.9|563.3|563.5|562.9|563.9|563.3|563.3|562.7|45
1741947900000|2025-03-14 10:25:00|563.7|563.1|563.8|563.2|563.8|563.2|563.6|563|53
1741948200000|2025-03-14 10:30:00|563.5|562.9|563.3|562.7|563.6|563|563.2|562.6|15
1741948500000|2025-03-14 10:35:00|563.2|562.6|563|562.4|563.4|562.8|563|562.4|85
1741948800000|2025-03-14 10:40:00|562.9|562.3|563|562.4|563|562.4|562.6|562|151
1741949100000|2025-03-14 10:45:00|562.9|562.3|562.3|561.7|562.9|562.3|562.3|561.7|119
1741949400000|2025-03-14 10:50:00|562.4|561.8|562.3|561.7|562.5|561.9|562.2|561.6|87
1741949700000|2025-03-14 10:55:00|562|561.4|562.5|561.9|562.7|562.1|562|561.4|75
1741950000000|2025-03-14 11:00:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|59
1741950300000|2025-03-14 11:05:00|562.8|562.2|563.3|562.7|563.4|562.8|562.8|562.2|162
1741950600000|2025-03-14 11:10:00|563.5|562.9|563.3|562.7|563.5|562.9|563|562.4|56
1741950900000|2025-03-14 11:15:00|563.4|562.8|563|562.4|563.5|562.9|563|562.4|318
1741951200000|2025-03-14 11:20:00|563.3|562.7|563.1|562.5|563.5|562.9|562.8|562.2|515
1741951500000|2025-03-14 11:25:00|563|562.4|562.8|562.2|563.3|562.7|562.8|562.2|46
1741951800000|2025-03-14 11:30:00|563|562.4|563.8|563.2|563.8|563.2|563|562.4|18
1741952100000|2025-03-14 11:35:00|563.7|563.1|563.6|563|563.9|563.3|563.6|563|83
1741952400000|2025-03-14 11:40:00|563.8|563.2|563.3|562.7|564.1|563.5|563.3|562.7|44
1741952700000|2025-03-14 11:45:00|563.6|563|563.3|562.7|563.6|563|563.3|562.7|40
1741953000000|2025-03-14 11:50:00|563.6|563|563.3|562.7|563.8|563.2|563.3|562.7|42
1741953300000|2025-03-14 11:55:00|563.1|562.5|563.1|562.5|563.3|562.7|562.8|562.2|50
1741953600000|2025-03-14 12:00:00|563.2|562.6|563.8|563.2|564.1|563.5|563.1|562.5|73
1741953900000|2025-03-14 12:05:00|563.7|563.1|563.6|563|564|563.4|563.3|562.7|40
1741954200000|2025-03-14 12:10:00|563.8|563.2|565.4|564.8|565.4|564.8|563.8|563.2|110
1741954500000|2025-03-14 12:15:00|565.3|564.7|565.3|564.7|565.4|564.8|564.7|564.1|147
1741954800000|2025-03-14 12:20:00|565.4|564.8|565.1|564.5|565.7|565.1|564.9|564.3|69
1741955100000|2025-03-14 12:25:00|565|564.4|566.2|565.6|566.2|565.6|564.9|564.3|108
1741955400000|2025-03-14 12:30:00|566.3|565.7|566.2|565.6|566.6|566|566.2|565.6|144
1741955700000|2025-03-14 12:35:00|566.4|565.8|567.2|566.6|567.3|566.7|566.1|565.5|112
1741956000000|2025-03-14 12:40:00|567.1|566.5|566.9|566.3|567.2|566.6|566.7|566.1|158
1741959000000|2025-03-14 13:30:00|566.3|565.7|564.4|563.8|566.4|565.8|563.4|562.8|2040
1741959300000|2025-03-14 13:35:00|564.7|564.1|563.2|562.6|565.2|564.6|562.7|562.1|667
1741959600000|2025-03-14 13:40:00|563.4|562.8|563.9|563.3|565.2|564.6|562.7|562.1|1606
1741959900000|2025-03-14 13:45:00|564|563.4|565.4|564.8|565.9|565.3|564|563.4|479
1741960200000|2025-03-14 13:50:00|565.2|564.6|563.7|563.1|565.7|565.1|563.2|562.6|559
1741960500000|2025-03-14 13:55:00|563.9|563.3|564.4|563.8|564.9|564.3|563.4|562.8|435
1741960800000|2025-03-14 14:00:00|564.6|564|566.6|566|566.6|566|563.7|563.1|446
1741961100000|2025-03-14 14:05:00|566.5|565.9|566.5|565.9|566.8|566.2|565.4|564.8|539
1741961400000|2025-03-14 14:10:00|566.6|566|567.1|566.5|567.4|566.8|566.4|565.8|353
1741961700000|2025-03-14 14:15:00|567|566.4|568.8|568.2|569|568.4|566.9|566.3|772
1741962000000|2025-03-14 14:20:00|568.5|567.9|569.3|568.7|569.8|569.2|568.5|567.9|1463
1741962300000|2025-03-14 14:25:00|569.4|568.8|569.9|569.3|569.9|569.3|568.6|568|403
1741962600000|2025-03-14 14:30:00|569.8|569.2|567.2|566.6|569.9|569.3|567.2|566.6|583
1741962900000|2025-03-14 14:35:00|567|566.4|565.7|565.1|567|566.4|565.4|564.8|441
1741963200000|2025-03-14 14:40:00|565.6|565|565.9|565.3|565.9|565.3|565.2|564.6|292
1741963500000|2025-03-14 14:45:00|566|565.4|566.2|565.6|566.4|565.8|565.7|565.1|170
1741963800000|2025-03-14 14:50:00|566.4|565.8|565.2|564.6|566.4|565.8|564.9|564.3|258
1741964100000|2025-03-14 14:55:00|565|564.4|565|564.4|565.5|564.9|564.4|563.8|528
1741964400000|2025-03-14 15:00:00|564.9|564.3|563.9|563.3|565|564.4|563.2|562.6|243
1741964700000|2025-03-14 15:05:00|564|563.4|564.5|563.9|564.7|564.1|563.5|562.9|337
1741965000000|2025-03-14 15:10:00|564.2|563.6|564.2|563.6|565.5|564.9|564.2|563.6|196
1741965300000|2025-03-14 15:15:00|564.5|563.9|563.7|563.1|564.7|564.1|563.7|563.1|279
1741965600000|2025-03-14 15:20:00|563.9|563.3|564.2|563.6|564.8|564.2|563.7|563.1|144
1741965900000|2025-03-14 15:25:00|564.1|563.5|563.7|563.1|564.2|563.6|563.6|563|177
1741966200000|2025-03-14 15:30:00|564|563.4|563.9|563.3|564.2|563.6|563.4|562.8|174
1741966500000|2025-03-14 15:35:00|563.7|563.1|565.6|565|565.9|565.3|563.7|563.1|293
1741966800000|2025-03-14 15:40:00|565.4|564.8|563.7|563.1|565.4|564.8|563.2|562.6|457
1741967100000|2025-03-14 15:45:00|563.9|563.3|563.6|563|564.1|563.5|563.4|562.8|143
1741967400000|2025-03-14 15:50:00|563.7|563.1|563|562.4|563.7|563.1|563|562.4|312
1741967700000|2025-03-14 15:55:00|562.7|562.1|562|561.4|563|562.4|561.9|561.3|269
1741968000000|2025-03-14 16:00:00|561.9|561.3|562|561.4|562.4|561.8|561.7|561.1|195
1741968300000|2025-03-14 16:05:00|561.9|561.3|563.7|563.1|563.9|563.3|561.7|561.1|306
1741968600000|2025-03-14 16:10:00|563.9|563.3|562.2|561.6|563.9|563.3|562.2|561.6|209
1741968900000|2025-03-14 16:15:00|562.1|561.5|561.2|560.6|562.2|561.6|561.1|560.5|256
1741969200000|2025-03-14 16:20:00|561|560.4|561.2|560.6|561.5|560.9|560.7|560.1|354
1741969500000|2025-03-14 16:25:00|561|560.4|560.7|560.1|561|560.4|560.5|559.9|310
1741969800000|2025-03-14 16:30:00|561|560.4|561.2|560.6|561.9|561.3|560.7|560.1|510
1741970100000|2025-03-14 16:35:00|561.4|560.8|561.2|560.6|562|561.4|561.2|560.6|177
1741970400000|2025-03-14 16:40:00|561|560.4|561|560.4|561.2|560.6|560.7|560.1|181
1741970700000|2025-03-14 16:45:00|560.7|560.1|561.1|560.5|561.1|560.5|560.2|559.6|407
1741971000000|2025-03-14 16:50:00|561|560.4|560.9|560.3|561.1|560.5|560.7|560.1|230
1741971300000|2025-03-14 16:55:00|560.8|560.2|560.9|560.3|561|560.4|560.6|560|150
1741971600000|2025-03-14 17:00:00|561|560.4|562.9|562.3|562.9|562.3|560.7|560.1|203
1741971900000|2025-03-14 17:05:00|562.7|562.1|562.4|561.8|563.2|562.6|561.9|561.3|144
1741972200000|2025-03-14 17:10:00|562.3|561.7|562.2|561.6|562.7|562.1|561.9|561.3|276
1741972500000|2025-03-14 17:15:00|562.4|561.8|562.2|561.6|562.7|562.1|561.7|561.1|151
1741972800000|2025-03-14 17:20:00|562.3|561.7|561.9|561.3|562.4|561.8|561.9|561.3|127
1741973100000|2025-03-14 17:25:00|561.8|561.2|562|561.4|562.2|561.6|561.7|561.1|186
1741973400000|2025-03-14 17:30:00|562.2|561.6|562.2|561.6|562.7|562.1|562|561.4|136
1741973700000|2025-03-14 17:35:00|562.4|561.8|562.3|561.7|563|562.4|562.2|561.6|157
1741974000000|2025-03-14 17:40:00|562.2|561.6|562.7|562.1|562.9|562.3|562.2|561.6|112
1741974300000|2025-03-14 17:45:00|562.5|561.9|562.5|561.9|563.2|562.6|562.2|561.6|302
1741974600000|2025-03-14 17:50:00|562.4|561.8|562.7|562.1|563.1|562.5|562.4|561.8|149
1741974900000|2025-03-14 17:55:00|562.6|562|562.6|562|562.7|562.1|561.9|561.3|309
1741975200000|2025-03-14 18:00:00|562.5|561.9|562.7|562.1|563.2|562.6|562.4|561.8|272
1741975500000|2025-03-14 18:05:00|562.6|562|562.9|562.3|563.1|562.5|562.4|561.8|276
1741975800000|2025-03-14 18:10:00|562.7|562.1|562.4|561.8|562.7|562.1|561.8|561.2|1349
1741976100000|2025-03-14 18:15:00|562.3|561.7|562.3|561.7|562.9|562.3|561.9|561.3|605
1742169600000|2025-03-17 00:00:00|567.7|567.1|566.5|565.9|569.8|569.2|566.5|565.9|577
1742169900000|2025-03-17 00:05:00|566.4|565.8|567|566.4|567.2|566.6|565.6|565|154
1742170200000|2025-03-17 00:10:00|566.9|566.3|567.7|567.1|567.8|567.2|566.5|565.9|110
1742170500000|2025-03-17 00:15:00|567.8|567.2|567.8|567.2|568.3|567.7|567.6|567|33
1742170800000|2025-03-17 00:20:00|567.7|567.1|568.3|567.7|568.5|567.9|567.6|567|39
1742171100000|2025-03-17 00:25:00|568.2|567.6|568|567.4|568.7|568.1|568|567.4|66
1742171400000|2025-03-17 00:30:00|568.1|567.5|568.2|567.6|568.5|567.9|567.9|567.3|40
1742171700000|2025-03-17 00:35:00|568|567.4|568|567.4|568.2|567.6|567.6|567|36
1742172000000|2025-03-17 00:40:00|568.2|567.6|568|567.4|568.3|567.7|568|567.4|8
1742172300000|2025-03-17 00:45:00|567.8|567.2|568|567.4|568|567.4|567.8|567.2|10
1742172600000|2025-03-17 00:50:00|568.4|567.8|568.3|567.7|568.4|567.8|568.2|567.6|13
1742172900000|2025-03-17 00:55:00|568.2|567.6|567.8|567.2|568.5|567.9|567.7|567.1|28
1742173200000|2025-03-17 01:00:00|568|567.4|568.5|567.9|568.5|567.9|568|567.4|38
1742173500000|2025-03-17 01:05:00|568.4|567.8|568.8|568.2|569.3|568.7|568.4|567.8|73
1742173800000|2025-03-17 01:10:00|568.9|568.3|569.5|568.9|570|569.4|568.8|568.2|92
1742174100000|2025-03-17 01:15:00|569.4|568.8|569.5|568.9|569.5|568.9|569.3|568.7|38
1742174400000|2025-03-17 01:20:00|569.8|569.2|569.9|569.3|570|569.4|569.7|569.1|31
1742174700000|2025-03-17 01:25:00|569.8|569.2|569.5|568.9|569.8|569.2|569.4|568.8|7
1742175000000|2025-03-17 01:30:00|569.4|568.8|569.3|568.7|569.5|568.9|569.3|568.7|12
1742175300000|2025-03-17 01:35:00|569.4|568.8|569.3|568.7|569.5|568.9|569.2|568.6|8
1742175600000|2025-03-17 01:40:00|569.4|568.8|569.5|568.9|569.5|568.9|569.4|568.8|4
1742175900000|2025-03-17 01:45:00|569.4|568.8|569.5|568.9|569.5|568.9|569.4|568.8|32
1742176200000|2025-03-17 01:50:00|569.4|568.8|569|568.4|569.5|568.9|568.8|568.2|21
1742176500000|2025-03-17 01:55:00|569.2|568.6|569.3|568.7|569.4|568.8|569.2|568.6|11
1742176800000|2025-03-17 02:00:00|569.4|568.8|569|568.4|569.4|568.8|568.8|568.2|39
1742177100000|2025-03-17 02:05:00|568.9|568.3|568.7|568.1|569|568.4|568.7|568.1|39
1742177400000|2025-03-17 02:10:00|568.8|568.2|568.8|568.2|569|568.4|568.7|568.1|28
1742177700000|2025-03-17 02:15:00|568.9|568.3|569|568.4|569|568.4|568.8|568.2|4
1742178000000|2025-03-17 02:20:00|568.9|568.3|568.9|568.3|568.9|568.3|568.9|568.3|6
1742178300000|2025-03-17 02:25:00|568.8|568.2|568.8|568.2|569|568.4|568.8|568.2|21
1742178600000|2025-03-17 02:30:00|568.5|567.9|568.8|568.2|568.8|568.2|568.3|567.7|15
1742178900000|2025-03-17 02:35:00|568.5|567.9|568.8|568.2|568.8|568.2|568.5|567.9|16
1742179200000|2025-03-17 02:40:00|569|568.4|569|568.4|569|568.4|569|568.4|3
1742179500000|2025-03-17 02:45:00|569.2|568.6|569|568.4|569.2|568.6|569|568.4|7
1742179800000|2025-03-17 02:50:00|569.1|568.5|569|568.4|569.3|568.7|569|568.4|4
1742180100000|2025-03-17 02:55:00|569.2|568.6|569.3|568.7|569.3|568.7|569.1|568.5|2
1742180400000|2025-03-17 03:00:00|569.1|568.5|569.2|568.6|569.2|568.6|569|568.4|8
1742180700000|2025-03-17 03:05:00|569.1|568.5|569|568.4|569.1|568.5|569|568.4|7
1742181300000|2025-03-17 03:15:00|569.1|568.5|569.5|568.9|569.5|568.9|569.1|568.5|15
1742181600000|2025-03-17 03:20:00|569.3|568.7|569.3|568.7|569.3|568.7|569.3|568.7|8
1742181900000|2025-03-17 03:25:00|569|568.4|569.3|568.7|569.3|568.7|569|568.4|6
1742182200000|2025-03-17 03:30:00|569.4|568.8|569.4|568.8|569.4|568.8|569.4|568.8|2
1742182500000|2025-03-17 03:35:00|569.5|568.9|569.6|569|569.6|569|569.5|568.9|2
1742182800000|2025-03-17 03:40:00|570.1|569.5|570.3|569.7|570.4|569.8|570.1|569.5|69
1742183100000|2025-03-17 03:45:00|570.4|569.8|570.2|569.6|570.5|569.9|570.2|569.6|8
1742183400000|2025-03-17 03:50:00|570.1|569.5|570.2|569.6|570.3|569.7|570|569.4|15
1742183700000|2025-03-17 03:55:00|570.1|569.5|570.1|569.5|570.1|569.5|570.1|569.5|6
1742184000000|2025-03-17 04:00:00|570|569.4|570|569.4|570|569.4|569.8|569.2|13
1742184300000|2025-03-17 04:05:00|569.9|569.3|569.8|569.2|569.9|569.3|569.8|569.2|1
1742184600000|2025-03-17 04:10:00|569.9|569.3|569.8|569.2|569.9|569.3|569.8|569.2|16
1742184900000|2025-03-17 04:15:00|569.9|569.3|570|569.4|570|569.4|569.9|569.3|5
1742185200000|2025-03-17 04:20:00|570.1|569.5|570.3|569.7|570.3|569.7|570|569.4|10
1742185500000|2025-03-17 04:25:00|570.5|569.9|570.3|569.7|570.5|569.9|570.3|569.7|4
1742185800000|2025-03-17 04:30:00|570.5|569.9|570.6|570|570.6|570|570.5|569.9|5
1742186100000|2025-03-17 04:35:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|44
1742186400000|2025-03-17 04:40:00|570.7|570.1|570.8|570.2|570.9|570.3|570.6|570|9
1742186700000|2025-03-17 04:45:00|570.7|570.1|570.8|570.2|570.8|570.2|570.6|570|14
1742187000000|2025-03-17 04:50:00|570.7|570.1|570.5|569.9|570.7|570.1|570.5|569.9|2
1742187300000|2025-03-17 04:55:00|570.6|570|570.5|569.9|570.6|570|570.4|569.8|7
1742187600000|2025-03-17 05:00:00|570.3|569.7|570.5|569.9|570.5|569.9|570.3|569.7|2
1742187900000|2025-03-17 05:05:00|570.6|570|570.6|570|570.6|570|570.6|570|2
1742188200000|2025-03-17 05:10:00|570.3|569.7|570.5|569.9|570.5|569.9|570.3|569.7|1
1742188500000|2025-03-17 05:15:00|570.4|569.8|570.5|569.9|570.5|569.9|570.4|569.8|3
1742188800000|2025-03-17 05:20:00|570.6|570|570.5|569.9|570.6|570|570.5|569.9|1
1742189100000|2025-03-17 05:25:00|570.6|570|570.5|569.9|570.6|570|570.5|569.9|5
1742189400000|2025-03-17 05:30:00|570.6|570|570.8|570.2|570.8|570.2|570.4|569.8|6
1742189700000|2025-03-17 05:35:00|570.7|570.1|570.9|570.3|571.1|570.5|570.7|570.1|13
1742190000000|2025-03-17 05:40:00|571|570.4|571.1|570.5|571.3|570.7|571|570.4|29
1742190300000|2025-03-17 05:45:00|571|570.4|571|570.4|571.1|570.5|571|570.4|4
1742190600000|2025-03-17 05:50:00|571.1|570.5|571|570.4|571.1|570.5|571|570.4|0
1742190900000|2025-03-17 05:55:00|571.1|570.5|571|570.4|571.2|570.6|571|570.4|5
1742191200000|2025-03-17 06:00:00|570.8|570.2|570.8|570.2|570.8|570.2|570.7|570.1|8
1742191500000|2025-03-17 06:05:00|570.7|570.1|570.7|570.1|570.7|570.1|570.7|570.1|14
1742191800000|2025-03-17 06:10:00|570.9|570.3|571.2|570.6|571.2|570.6|570.8|570.2|8
1742192100000|2025-03-17 06:15:00|571.1|570.5|571|570.4|571.2|570.6|571|570.4|19
1742192400000|2025-03-17 06:20:00|570.9|570.3|570.8|570.2|571.1|570.5|570.8|570.2|8
1742192700000|2025-03-17 06:25:00|570.7|570.1|570.7|570.1|570.8|570.2|570.7|570.1|10
1742193000000|2025-03-17 06:30:00|570.5|569.9|570.9|570.3|570.9|570.3|570.5|569.9|7
1742193300000|2025-03-17 06:35:00|571|570.4|571|570.4|571.2|570.6|570.8|570.2|10
1742193600000|2025-03-17 06:40:00|571.1|570.5|571.3|570.7|571.3|570.7|571.1|570.5|1
1742193900000|2025-03-17 06:45:00|571.2|570.6|571.3|570.7|571.5|570.9|571.1|570.5|25
1742194200000|2025-03-17 06:50:00|571.2|570.6|571.1|570.5|571.3|570.7|571|570.4|4
1742194500000|2025-03-17 06:55:00|571|570.4|571.3|570.7|571.3|570.7|570.7|570.1|35
1742194800000|2025-03-17 07:00:00|571.4|570.8|571.6|571|571.8|571.2|571.4|570.8|28
1742195100000|2025-03-17 07:05:00|571.7|571.1|571.5|570.9|571.7|571.1|571.3|570.7|33
1742195400000|2025-03-17 07:10:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|5
1742195700000|2025-03-17 07:15:00|||||||||1
1742196000000|2025-03-17 07:20:00|571.5|570.9|571.8|571.2|571.8|571.2|571.5|570.9|32
1742196300000|2025-03-17 07:25:00|571.6|571|571.8|571.2|571.9|571.3|571.5|570.9|38
1742196600000|2025-03-17 07:30:00|571.6|571|571.3|570.7|571.6|571|571.3|570.7|26
1742196900000|2025-03-17 07:35:00|571.2|570.6|571.1|570.5|571.4|570.8|571.1|570.5|15
1742197200000|2025-03-17 07:40:00|571|570.4|572|571.4|572.1|571.5|571|570.4|54
1742197500000|2025-03-17 07:45:00|572.1|571.5|572.3|571.7|572.6|572|572|571.4|89
1742197800000|2025-03-17 07:50:00|572.4|571.8|572.6|572|572.8|572.2|572.3|571.7|53
1742198100000|2025-03-17 07:55:00|572.5|571.9|572.8|572.2|572.9|572.3|572.4|571.8|8
1742198400000|2025-03-17 08:00:00|572.7|572.1|572.1|571.5|572.8|572.2|572|571.4|39
1742198700000|2025-03-17 08:05:00|572.2|571.6|573|572.4|573|572.4|572|571.4|47
1742199000000|2025-03-17 08:10:00|573.1|572.5|572.9|572.3|573.1|572.5|572.8|572.2|15
1742199300000|2025-03-17 08:15:00|573|572.4|572.8|572.2|573|572.4|572.8|572.2|11
1742199600000|2025-03-17 08:20:00|572.7|572.1|572.5|571.9|572.8|572.2|572.5|571.9|7
1742199900000|2025-03-17 08:25:00|572.4|571.8|572.8|572.2|572.8|572.2|572.4|571.8|20
1742200200000|2025-03-17 08:30:00|572.9|572.3|573.3|572.7|573.3|572.7|572.9|572.3|44
1742200500000|2025-03-17 08:35:00|573.1|572.5|573|572.4|573.5|572.9|573|572.4|72
1742200800000|2025-03-17 08:40:00|573.1|572.5|573.4|572.8|573.5|572.9|572.8|572.2|90
1742201100000|2025-03-17 08:45:00|573.3|572.7|573.4|572.8|573.6|573|573.1|572.5|71
1742201400000|2025-03-17 08:50:00|573.3|572.7|573.3|572.7|573.4|572.8|573.1|572.5|20
1742201700000|2025-03-17 08:55:00|573.4|572.8|573.6|573|573.6|573|573.3|572.7|153
1742202000000|2025-03-17 09:00:00|573.5|572.9|574|573.4|574|573.4|573.5|572.9|109
1742202300000|2025-03-17 09:05:00|574.3|573.7|574|573.4|574.7|574.1|574|573.4|533
1742202600000|2025-03-17 09:10:00|574.2|573.6|574.9|574.3|574.9|574.3|574|573.4|318
1742202900000|2025-03-17 09:15:00|575|574.4|574.5|573.9|575|574.4|574.5|573.9|91
1742203200000|2025-03-17 09:20:00|574.7|574.1|574.7|574.1|575|574.4|574.7|574.1|118
1742203500000|2025-03-17 09:25:00|574.5|573.9|574.3|573.7|574.5|573.9|574|573.4|81
1742203800000|2025-03-17 09:30:00|574.1|573.5|574.3|573.7|574.4|573.8|574|573.4|68
1742204100000|2025-03-17 09:35:00|574.2|573.6|574|573.4|574.3|573.7|574|573.4|13
1742204400000|2025-03-17 09:40:00|574.3|573.7|574.1|573.5|574.3|573.7|574|573.4|21
1742204700000|2025-03-17 09:45:00|574|573.4|574.5|573.9|574.5|573.9|573.6|573|345
1742205000000|2025-03-17 09:50:00|574.3|573.7|575|574.4|575|574.4|574.2|573.6|48
1742205300000|2025-03-17 09:55:00|575.3|574.7|575.2|574.6|575.5|574.9|575.1|574.5|138
1742205600000|2025-03-17 10:00:00|575.4|574.8|574.8|574.2|575.4|574.8|574.5|573.9|35
1742205900000|2025-03-17 10:05:00|574.9|574.3|574.8|574.2|575|574.4|574.5|573.9|49
1742206200000|2025-03-17 10:10:00|575|574.4|575|574.4|575|574.4|574.7|574.1|36
1742206500000|2025-03-17 10:15:00|575.2|574.6|574.5|573.9|575.2|574.6|574.5|573.9|57
1742206800000|2025-03-17 10:20:00|574.8|574.2|574.8|574.2|575|574.4|574.5|573.9|85
1742207100000|2025-03-17 10:25:00|574.5|573.9|575|574.4|575|574.4|574.5|573.9|244
1742207400000|2025-03-17 10:30:00|574.9|574.3|574.4|573.8|575|574.4|574.3|573.7|36
1742207700000|2025-03-17 10:35:00|574.3|573.7|573.8|573.2|574.5|573.9|573.8|573.2|88
1742208000000|2025-03-17 10:40:00|573.6|573|574|573.4|574|573.4|573.1|572.5|132
1742208300000|2025-03-17 10:45:00|574.1|573.5|574.3|573.7|574.3|573.7|574|573.4|30
1742208600000|2025-03-17 10:50:00|574.4|573.8|574.5|573.9|574.5|573.9|574.3|573.7|66
1742208900000|2025-03-17 10:55:00|574.7|574.1|575|574.4|575.3|574.7|574.7|574.1|169
1742209200000|2025-03-17 11:00:00|574.8|574.2|574.2|573.6|574.8|574.2|574.2|573.6|52
1742209500000|2025-03-17 11:05:00|574.1|573.5|574.4|573.8|574.5|573.9|574|573.4|21
1742209800000|2025-03-17 11:10:00|574.3|573.7|574.3|573.7|574.5|573.9|574.1|573.5|63
1742210100000|2025-03-17 11:15:00|574.4|573.8|574.7|574.1|575.1|574.5|574.4|573.8|46
1742210400000|2025-03-17 11:20:00|574.8|574.2|574.1|573.5|574.8|574.2|574.1|573.5|17
1742210700000|2025-03-17 11:25:00|573.9|573.3|574.1|573.5|574.2|573.6|573.8|573.2|222
1742211000000|2025-03-17 11:30:00|574|573.4|574.1|573.5|574.2|573.6|573.8|573.2|53
1742211300000|2025-03-17 11:35:00|574|573.4|573.3|572.7|574|573.4|573.1|572.5|54
1742211600000|2025-03-17 11:40:00|573.5|572.9|574.5|573.9|574.5|573.9|573.5|572.9|35
1742211900000|2025-03-17 11:45:00|574.6|574|574.8|574.2|575|574.4|574.6|574|44
1742212200000|2025-03-17 11:50:00|574.7|574.1|575.1|574.5|575.2|574.6|574.7|574.1|61
1742212500000|2025-03-17 11:55:00|575|574.4|575|574.4|575.2|574.6|575|574.4|38
1742212800000|2025-03-17 12:00:00|575.1|574.5|575.3|574.7|575.5|574.9|575|574.4|80
1742213100000|2025-03-17 12:05:00|575.1|574.5|575.7|575.1|575.8|575.2|575.1|574.5|53
1742213400000|2025-03-17 12:10:00|575.8|575.2|576|575.4|576|575.4|575.5|574.9|105
1742213700000|2025-03-17 12:15:00|576.2|575.6|575|574.4|576.2|575.6|574.8|574.2|182
1742214000000|2025-03-17 12:20:00|574.8|574.2|575.1|574.5|575.1|574.5|574.8|574.2|100
1742214300000|2025-03-17 12:25:00|575|574.4|575.1|574.5|575.5|574.9|575|574.4|75
1742214600000|2025-03-17 12:30:00|575|574.4|575.1|574.5|575.3|574.7|574.8|574.2|49
1742214900000|2025-03-17 12:35:00|575|574.4|575.2|574.6|575.3|574.7|574.8|574.2|111
1742215200000|2025-03-17 12:40:00|575.1|574.5|574.8|574.2|575.3|574.7|574.3|573.7|88
1742218200000|2025-03-17 13:30:00|575.3|574.7|577.4|576.8|577.7|577.1|574|573.4|1479
1742218500000|2025-03-17 13:35:00|577.5|576.9|576.7|576.1|578.2|577.6|576|575.4|706
1742218800000|2025-03-17 13:40:00|576.9|576.3|577.2|576.6|577.9|577.3|576.2|575.6|874
1742219100000|2025-03-17 13:45:00|577|576.4|577.2|576.6|578.4|577.8|577|576.4|743
1742219400000|2025-03-17 13:50:00|577.4|576.8|577.4|576.8|577.5|576.9|576.7|576.1|466
1742219700000|2025-03-17 13:55:00|577.2|576.6|574.9|574.3|577.4|576.8|574.9|574.3|732
1742220000000|2025-03-17 14:00:00|574.8|574.2|575.4|574.8|575.7|575.1|572.7|572.1|1241
1742220300000|2025-03-17 14:05:00|575.5|574.9|576.4|575.8|576.9|576.3|575.5|574.9|261
1742220600000|2025-03-17 14:10:00|576.5|575.9|577.7|577.1|577.9|577.3|576.4|575.8|308
1742220900000|2025-03-17 14:15:00|577.4|576.8|578.5|577.9|578.5|577.9|577.2|576.6|541
1742221200000|2025-03-17 14:20:00|578.4|577.8|578.5|577.9|578.9|578.3|578.2|577.6|388
1742221500000|2025-03-17 14:25:00|578.7|578.1|578.7|578.1|578.9|578.3|578.2|577.6|466
1742221800000|2025-03-17 14:30:00|578.8|578.2|579.4|578.8|579.9|579.3|578.2|577.6|453
1742222100000|2025-03-17 14:35:00|579.3|578.7|579.2|578.6|579.7|579.1|578.9|578.3|412
1742222400000|2025-03-17 14:40:00|579|578.4|579.3|578.7|579.3|578.7|578.9|578.3|246
1742222700000|2025-03-17 14:45:00|579.4|578.8|580.7|580.1|580.7|580.1|579.3|578.7|598
1742223000000|2025-03-17 14:50:00|580.9|580.3|578.8|578.2|580.9|580.3|578.5|577.9|690
1742223300000|2025-03-17 14:55:00|578.9|578.3|578.9|578.3|579.3|578.7|578.3|577.7|794
1742223600000|2025-03-17 15:00:00|578.8|578.2|579.6|579|580.1|579.5|578.8|578.2|459
1742223900000|2025-03-17 15:05:00|579.8|579.2|579.1|578.5|579.9|579.3|579.1|578.5|288
1742224200000|2025-03-17 15:10:00|578.9|578.3|578.8|578.2|579.3|578.7|578.3|577.7|395
1742224500000|2025-03-17 15:15:00|578.9|578.3|579.7|579.1|580.1|579.5|578.9|578.3|227
1742224800000|2025-03-17 15:20:00|579.8|579.2|580.1|579.5|580.6|580|579.6|579|347
1742225100000|2025-03-17 15:25:00|579.9|579.3|579.4|578.8|579.9|579.3|579.2|578.6|177
1742225400000|2025-03-17 15:30:00|579.6|579|579.8|579.2|580.2|579.6|579.1|578.5|275
1742225700000|2025-03-17 15:35:00|579.7|579.1|580.7|580.1|581|580.4|579.7|579.1|423
1742226000000|2025-03-17 15:40:00|580.8|580.2|580.4|579.8|580.8|580.2|579.8|579.2|277
1742226300000|2025-03-17 15:45:00|580.5|579.9|579.5|578.9|580.5|579.9|579.3|578.7|603
1742226600000|2025-03-17 15:50:00|579.4|578.8|578.1|577.5|579.4|578.8|577.4|576.8|605
1742226900000|2025-03-17 15:55:00|578.3|577.7|579.4|578.8|580|579.4|578.3|577.7|663
1742227200000|2025-03-17 16:00:00|579.5|578.9|577.6|577|579.9|579.3|577.4|576.8|422
1742227500000|2025-03-17 16:05:00|577.7|577.1|576.9|576.3|578.1|577.5|576.9|576.3|754
1742227800000|2025-03-17 16:10:00|576.7|576.1|576.7|576.1|577.2|576.6|576.2|575.6|493
1742228100000|2025-03-17 16:15:00|576.4|575.8|577.9|577.3|577.9|577.3|576.4|575.8|248
1742228400000|2025-03-17 16:20:00|577.7|577.1|577.2|576.6|577.7|577.1|576.7|576.1|206
1742228700000|2025-03-17 16:25:00|576.9|576.3|576.8|576.2|577.2|576.6|576.5|575.9|564
1742229000000|2025-03-17 16:30:00|576.9|576.3|575|574.4|577.2|576.6|574.8|574.2|645
1742229300000|2025-03-17 16:35:00|575.2|574.6|575.4|574.8|576.2|575.6|575.1|574.5|313
1742229600000|2025-03-17 16:40:00|575.3|574.7|575.4|574.8|575.7|575.1|574.8|574.2|437
1742229900000|2025-03-17 16:45:00|575.3|574.7|575.8|575.2|575.9|575.3|574.4|573.8|409
1742230200000|2025-03-17 16:50:00|575.9|575.3|575.9|575.3|576.4|575.8|575.7|575.1|263
1742230500000|2025-03-17 16:55:00|576|575.4|576.8|576.2|576.9|576.3|575.9|575.3|239
1742230800000|2025-03-17 17:00:00|576.9|576.3|576.1|575.5|576.9|576.3|575.9|575.3|222
1742231100000|2025-03-17 17:05:00|575.9|575.3|575.9|575.3|576|575.4|574.9|574.3|149
1742231400000|2025-03-17 17:10:00|575.7|575.1|575.9|575.3|576.1|575.5|575.4|574.8|225
1742231700000|2025-03-17 17:15:00|576|575.4|576.2|575.6|576.4|575.8|575.9|575.3|81
1742232000000|2025-03-17 17:20:00|576.4|575.8|576.2|575.6|576.4|575.8|576|575.4|128
1742232300000|2025-03-17 17:25:00|576|575.4|575.2|574.6|576.2|575.6|575.1|574.5|170
1742232600000|2025-03-17 17:30:00|575.5|574.9|575.2|574.6|575.7|575.1|575.2|574.6|291
1742232900000|2025-03-17 17:35:00|575.3|574.7|574.5|573.9|575.5|574.9|574.2|573.6|188
1742233200000|2025-03-17 17:40:00|574.4|573.8|574.5|573.9|574.7|574.1|574|573.4|293
1742233500000|2025-03-17 17:45:00|574.3|573.7|575|574.4|575|574.4|574|573.4|249
1742233800000|2025-03-17 17:50:00|574.9|574.3|574.4|573.8|575.1|574.5|574.4|573.8|269
1742234100000|2025-03-17 17:55:00|574.5|573.9|573.7|573.1|574.7|574.1|573.7|573.1|265
1742234400000|2025-03-17 18:00:00|573.6|573|573.4|572.8|574.4|573.8|573.2|572.6|406
1742234700000|2025-03-17 18:05:00|573.5|572.9|573.9|573.3|574.2|573.6|572.7|572.1|953
1742235000000|2025-03-17 18:10:00|573.8|573.2|574.3|573.7|574.3|573.7|573.1|572.5|1811
1742235300000|2025-03-17 18:15:00|574.4|573.8|574.6|574|574.8|574.2|573.6|573|1382
1742256000000|2025-03-18 00:00:00|575.1|574.5|578|577.4|578.4|577.8|574.7|574.1|287
1742256300000|2025-03-18 00:05:00|577.7|577.1|577.4|576.8|577.9|577.3|577.4|576.8|79
1742256600000|2025-03-18 00:10:00|577.3|576.7|577.6|577|577.6|577|577|576.4|148
1742256900000|2025-03-18 00:15:00|577.7|577.1|577.7|577.1|578.3|577.7|577.6|577|58
1742257200000|2025-03-18 00:20:00|577.8|577.2|578|577.4|578|577.4|577.7|577.1|18
1742257500000|2025-03-18 00:25:00|577.9|577.3|577.5|576.9|577.9|577.3|577.3|576.7|13
1742257800000|2025-03-18 00:30:00|577.8|577.2|578|577.4|578.1|577.5|577.6|577|48
1742258100000|2025-03-18 00:35:00|578.1|577.5|578|577.4|578.1|577.5|578|577.4|0
1742258400000|2025-03-18 00:40:00|577.8|577.2|577.7|577.1|577.8|577.2|577.5|576.9|8
1742258700000|2025-03-18 00:45:00|577.8|577.2|577.7|577.1|577.8|577.2|577.5|576.9|3
1742259000000|2025-03-18 00:50:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|13
1742259300000|2025-03-18 00:55:00|577.7|577.1|578.4|577.8|578.4|577.8|577.7|577.1|13
1742259600000|2025-03-18 01:00:00|578.3|577.7|578.5|577.9|578.5|577.9|578|577.4|31
1742259900000|2025-03-18 01:05:00|578.4|577.8|578.2|577.6|578.5|577.9|578.1|577.5|15
1742260200000|2025-03-18 01:10:00|578.1|577.5|578.3|577.7|578.3|577.7|578|577.4|15
1742260500000|2025-03-18 01:15:00|578.4|577.8|578.6|578|578.6|578|578.2|577.6|16
1742260800000|2025-03-18 01:20:00|578.5|577.9|578.5|577.9|578.8|578.2|578.5|577.9|13
1742261100000|2025-03-18 01:25:00|578.6|578|578.3|577.7|578.8|578.2|578.2|577.6|50
1742261400000|2025-03-18 01:30:00|578.2|577.6|578.3|577.7|578.3|577.7|578.2|577.6|3
1742261700000|2025-03-18 01:35:00|578.1|577.5|578.2|577.6|578.3|577.7|578|577.4|11
1742262000000|2025-03-18 01:40:00|578.3|577.7|578.5|577.9|578.5|577.9|578.2|577.6|7
1742262300000|2025-03-18 01:45:00|578.3|577.7|578.4|577.8|578.4|577.8|578.2|577.6|6
1742262600000|2025-03-18 01:50:00|578.5|577.9|578|577.4|578.5|577.9|578|577.4|12
1742262900000|2025-03-18 01:55:00|577.8|577.2|578|577.4|578|577.4|577.8|577.2|2
1742263200000|2025-03-18 02:00:00|578.1|577.5|578|577.4|578.2|577.6|578|577.4|8
1742263500000|2025-03-18 02:05:00|578.1|577.5|578.2|577.6|578.3|577.7|578|577.4|1
1742263800000|2025-03-18 02:10:00|578.3|577.7|578.2|577.6|578.3|577.7|578.2|577.6|2
1742264100000|2025-03-18 02:15:00|578.1|577.5|578|577.4|578.2|577.6|578|577.4|56
1742264400000|2025-03-18 02:20:00|577.8|577.2|577.7|577.1|577.8|577.2|577.7|577.1|2
1742264700000|2025-03-18 02:25:00|577.8|577.2|577.7|577.1|577.9|577.3|577.7|577.1|15
1742265000000|2025-03-18 02:30:00|577.9|577.3|578|577.4|578|577.4|577.7|577.1|1
1742265300000|2025-03-18 02:35:00|578.1|577.5|578.2|577.6|578.3|577.7|578.1|577.5|10
1742265600000|2025-03-18 02:40:00|577.8|577.2|577.5|576.9|577.8|577.2|577.3|576.7|14
1742265900000|2025-03-18 02:45:00|577.2|576.6|577.2|576.6|577.4|576.8|577.2|576.6|6
1742266200000|2025-03-18 02:50:00|577.3|576.7|577.7|577.1|577.7|577.1|577.2|576.6|13
1742266500000|2025-03-18 02:55:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|3
1742266800000|2025-03-18 03:00:00|||||||||3
1742267100000|2025-03-18 03:05:00|577.4|576.8|576.7|576.1|577.4|576.8|576.7|576.1|2
1742267400000|2025-03-18 03:10:00|577|576.4|577|576.4|577.2|576.6|577|576.4|6
1742267700000|2025-03-18 03:15:00|577.2|576.6|576.9|576.3|577.2|576.6|576.9|576.3|18
1742268000000|2025-03-18 03:20:00|576.8|576.2|577.2|576.6|577.2|576.6|576.8|576.2|11
1742268300000|2025-03-18 03:25:00|577.1|576.5|576.7|576.1|577.2|576.6|576.7|576.1|0
1742268600000|2025-03-18 03:30:00|576.8|576.2|576.9|576.3|577|576.4|576.7|576.1|17
1742268900000|2025-03-18 03:35:00|576.8|576.2|576.9|576.3|576.9|576.3|576.8|576.2|2
1742269200000|2025-03-18 03:40:00|576.7|576.1|577|576.4|577|576.4|576.7|576.1|23
1742269500000|2025-03-18 03:45:00|576.9|576.3|576.9|576.3|576.9|576.3|576.7|576.1|1
1742269800000|2025-03-18 03:50:00|577|576.4|576.9|576.3|577.2|576.6|576.9|576.3|23
1742270100000|2025-03-18 03:55:00|576.7|576.1|576.7|576.1|576.8|576.2|576.6|576|30
1742270400000|2025-03-18 04:00:00|576.5|575.9|576.5|575.9|576.6|576|576.5|575.9|14
1742270700000|2025-03-18 04:05:00|576.7|576.1|576.7|576.1|576.7|576.1|576.6|576|9
1742271000000|2025-03-18 04:10:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|5
1742271300000|2025-03-18 04:15:00|576.8|576.2|576.5|575.9|576.8|576.2|576.3|575.7|8
1742271900000|2025-03-18 04:25:00|576.6|576|576.5|575.9|576.8|576.2|576.5|575.9|2
1742272200000|2025-03-18 04:30:00|576.6|576|576.7|576.1|576.7|576.1|576.6|576|0
1742272500000|2025-03-18 04:35:00|576.8|576.2|576.8|576.2|577|576.4|576.8|576.2|11
1742272800000|2025-03-18 04:40:00|576.9|576.3|577|576.4|577|576.4|576.8|576.2|3
1742273100000|2025-03-18 04:45:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|11
1742273400000|2025-03-18 04:50:00|576.9|576.3|577.5|576.9|577.5|576.9|576.9|576.3|20
1742273700000|2025-03-18 04:55:00|577.4|576.8|577.2|576.6|577.4|576.8|577.1|576.5|3
1742274000000|2025-03-18 05:00:00|577.3|576.7|577.2|576.6|577.3|576.7|576.9|576.3|10
1742274300000|2025-03-18 05:05:00|577|576.4|576.9|576.3|577|576.4|576.9|576.3|3
1742274600000|2025-03-18 05:10:00|577|576.4|577|576.4|577|576.4|577|576.4|0
1742274900000|2025-03-18 05:15:00|576.9|576.3|577.1|576.5|577.1|576.5|576.9|576.3|2
1742275200000|2025-03-18 05:20:00|577|576.4|576.9|576.3|577.2|576.6|576.9|576.3|11
1742275500000|2025-03-18 05:25:00|577|576.4|576.7|576.1|577|576.4|576.7|576.1|5
1742275800000|2025-03-18 05:30:00|576.5|575.9|576.5|575.9|576.8|576.2|576.5|575.9|15
1742276100000|2025-03-18 05:35:00|576.6|576|577|576.4|577|576.4|576.4|575.8|9
1742276400000|2025-03-18 05:40:00|577.1|576.5|576.9|576.3|577.1|576.5|576.9|576.3|0
1742276700000|2025-03-18 05:45:00|577|576.4|576.4|575.8|577|576.4|576.4|575.8|6
1742277000000|2025-03-18 05:50:00|576.2|575.6|576|575.4|576.2|575.6|575.9|575.3|46
1742277300000|2025-03-18 05:55:00|576.2|575.6|576|575.4|576.2|575.6|575.9|575.3|9
1742277600000|2025-03-18 06:00:00|575.9|575.3|576|575.4|576.1|575.5|575.9|575.3|25
1742277900000|2025-03-18 06:05:00|575.9|575.3|576|575.4|576|575.4|575.8|575.2|29
1742278200000|2025-03-18 06:10:00|576.2|575.6|576|575.4|576.4|575.8|576|575.4|56
1742278500000|2025-03-18 06:15:00|575.8|575.2|575.8|575.2|576|575.4|575.7|575.1|24
1742278800000|2025-03-18 06:20:00|575.9|575.3|575.8|575.2|575.9|575.3|575.7|575.1|10
1742279100000|2025-03-18 06:25:00|575.9|575.3|576.2|575.6|576.2|575.6|575.9|575.3|10
1742279400000|2025-03-18 06:30:00|576|575.4|575.8|575.2|576|575.4|575.8|575.2|6
1742279700000|2025-03-18 06:35:00|576|575.4|575.9|575.3|576|575.4|575.8|575.2|3
1742280000000|2025-03-18 06:40:00|576|575.4|576.2|575.6|576.3|575.7|576|575.4|8
1742280300000|2025-03-18 06:45:00|576.1|575.5|576.3|575.7|576.3|575.7|576|575.4|1
1742280600000|2025-03-18 06:50:00|576.2|575.6|576.4|575.8|576.5|575.9|576.2|575.6|4
1742280900000|2025-03-18 06:55:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|3
1742281200000|2025-03-18 07:00:00|575.9|575.3|576.2|575.6|576.2|575.6|575.8|575.2|10
1742281500000|2025-03-18 07:05:00|576.3|575.7|576.2|575.6|576.3|575.7|576.2|575.6|2
1742281800000|2025-03-18 07:10:00|576.6|576|576.5|575.9|576.7|576.1|576.2|575.6|43
1742282100000|2025-03-18 07:15:00|576.4|575.8|576.4|575.8|576.8|576.2|576.2|575.6|16
1742282400000|2025-03-18 07:20:00|576.5|575.9|576.7|576.1|576.7|576.1|576.4|575.8|9
1742282700000|2025-03-18 07:25:00|576.8|576.2|577|576.4|577.2|576.6|576.8|576.2|12
1742283000000|2025-03-18 07:30:00|577.2|576.6|576.9|576.3|577.2|576.6|576.7|576.1|26
1742283300000|2025-03-18 07:35:00|576.7|576.1|578.2|577.6|578.2|577.6|576.7|576.1|47
1742283600000|2025-03-18 07:40:00|578|577.4|578.5|577.9|578.7|578.1|578|577.4|52
1742283900000|2025-03-18 07:45:00|578.4|577.8|578.7|578.1|578.7|578.1|578.2|577.6|38
1742284200000|2025-03-18 07:50:00|578.5|577.9|578.7|578.1|578.7|578.1|578.4|577.8|46
1742284500000|2025-03-18 07:55:00|578.5|577.9|578.2|577.6|578.7|578.1|578.2|577.6|41
1742284800000|2025-03-18 08:00:00|578|577.4|578|577.4|578.7|578.1|577.7|577.1|57
1742285100000|2025-03-18 08:05:00|578.1|577.5|578|577.4|578.2|577.6|578|577.4|11
1742285400000|2025-03-18 08:10:00|578.1|577.5|578.2|577.6|578.5|577.9|578.1|577.5|36
1742285700000|2025-03-18 08:15:00|578.5|577.9|578.2|577.6|578.5|577.9|578.2|577.6|18
1742286000000|2025-03-18 08:20:00|578.1|577.5|578|577.4|578.2|577.6|577.8|577.2|16
1742286300000|2025-03-18 08:25:00|577.8|577.2|577.5|576.9|578|577.4|577.5|576.9|20
1742286600000|2025-03-18 08:30:00|577.3|576.7|578|577.4|578|577.4|577.3|576.7|31
1742286900000|2025-03-18 08:35:00|577.9|577.3|578|577.4|578.2|577.6|577.8|577.2|23
1742287200000|2025-03-18 08:40:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|11
1742287500000|2025-03-18 08:45:00|577.5|576.9|577.5|576.9|577.5|576.9|577.3|576.7|29
1742287800000|2025-03-18 08:50:00|577.7|577.1|577.8|577.2|577.8|577.2|577.5|576.9|11
1742288100000|2025-03-18 08:55:00|577.7|577.1|577.7|577.1|578|577.4|577.7|577.1|28
1742288400000|2025-03-18 09:00:00|577.8|577.2|577.7|577.1|577.8|577.2|577.5|576.9|11
1742288700000|2025-03-18 09:05:00|577.8|577.2|577.5|576.9|578|577.4|577.4|576.8|57
1742289000000|2025-03-18 09:10:00|577.4|576.8|577|576.4|577.4|576.8|577|576.4|37
1742289300000|2025-03-18 09:15:00|577.1|576.5|577|576.4|577.1|576.5|577|576.4|10
1742289600000|2025-03-18 09:20:00|576.9|576.3|577.1|576.5|577.1|576.5|576.8|576.2|9
1742289900000|2025-03-18 09:25:00|577.3|576.7|577|576.4|577.5|576.9|577|576.4|28
1742290200000|2025-03-18 09:30:00|577.1|576.5|577.2|576.6|577.2|576.6|577.1|576.5|5
1742290500000|2025-03-18 09:35:00|577.3|576.7|576.8|576.2|577.3|576.7|576.8|576.2|11
1742290800000|2025-03-18 09:40:00|577|576.4|576.5|575.9|577|576.4|576.3|575.7|46
1742291100000|2025-03-18 09:45:00|576.6|576|575.5|574.9|576.6|576|575.3|574.7|178
1742291400000|2025-03-18 09:50:00|575.4|574.8|574.1|573.5|575.5|574.9|574|573.4|146
1742291700000|2025-03-18 09:55:00|574.2|573.6|573.9|573.3|574.3|573.7|573.2|572.6|301
1742292000000|2025-03-18 10:00:00|574.1|573.5|574.4|573.8|574.6|574|573.8|573.2|53
1742292300000|2025-03-18 10:05:00|574.3|573.7|574.3|573.7|574.3|573.7|573.7|573.1|141
1742292600000|2025-03-18 10:10:00|574.2|573.6|574.3|573.7|574.6|574|573.9|573.3|133
1742292900000|2025-03-18 10:15:00|574.1|573.5|575.3|574.7|575.5|574.9|574.1|573.5|94
1742293200000|2025-03-18 10:20:00|575.4|574.8|575|574.4|575.5|574.9|575|574.4|71
1742293500000|2025-03-18 10:25:00|574.9|574.3|575.1|574.5|575.1|574.5|574.7|574.1|18
1742293800000|2025-03-18 10:30:00|575|574.4|575.1|574.5|575.8|575.2|575|574.4|41
1742294100000|2025-03-18 10:35:00|575.2|574.6|575|574.4|575.3|574.7|575|574.4|19
1742294400000|2025-03-18 10:40:00|575.1|574.5|575.3|574.7|575.3|574.7|574.8|574.2|14
1742294700000|2025-03-18 10:45:00|575.6|575|575.8|575.2|576.3|575.7|575.6|575|44
1742295000000|2025-03-18 10:50:00|575.9|575.3|575.8|575.2|575.9|575.3|575.5|574.9|8
1742295300000|2025-03-18 10:55:00|576|575.4|575.9|575.3|576.2|575.6|575.8|575.2|41
1742295600000|2025-03-18 11:00:00|575.8|575.2|575.8|575.2|576.2|575.6|575.6|575|34
1742295900000|2025-03-18 11:05:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|25
1742296200000|2025-03-18 11:10:00|576.2|575.6|575.8|575.2|576.2|575.6|575.7|575.1|13
1742296500000|2025-03-18 11:15:00|576|575.4|576|575.4|576.1|575.5|575.9|575.3|10
1742296800000|2025-03-18 11:20:00|575.9|575.3|575.6|575|576|575.4|575.3|574.7|23
1742297100000|2025-03-18 11:25:00|575.5|574.9|575.1|574.5|575.6|575|575.1|574.5|22
1742297400000|2025-03-18 11:30:00|575.4|574.8|575.1|574.5|575.4|574.8|575.1|574.5|25
1742297700000|2025-03-18 11:35:00|575.2|574.6|575.5|574.9|575.5|574.9|575|574.4|38
1742298000000|2025-03-18 11:40:00|575.6|575|575.3|574.7|575.6|575|575.1|574.5|28
1742298300000|2025-03-18 11:45:00|575.5|574.9|576.1|575.5|576.1|575.5|575.3|574.7|16
1742298600000|2025-03-18 11:50:00|576|575.4|576|575.4|576.3|575.7|575.9|575.3|78
1742298900000|2025-03-18 11:55:00|576.1|575.5|576.7|576.1|576.8|576.2|575.8|575.2|96
1742299200000|2025-03-18 12:00:00|576.6|576|576.1|575.5|576.6|576|575.8|575.2|50
1742299500000|2025-03-18 12:05:00|576|575.4|576.2|575.6|576.5|575.9|575.8|575.2|39
1742299800000|2025-03-18 12:10:00|576.1|575.5|576.3|575.7|576.6|576|576.1|575.5|42
1742300100000|2025-03-18 12:15:00|576.1|575.5|577.3|576.7|577.3|576.7|576.1|575.5|54
1742300400000|2025-03-18 12:20:00|577.5|576.9|577.3|576.7|577.5|576.9|577.3|576.7|15
1742300700000|2025-03-18 12:25:00|577.6|577|577.6|577|577.9|577.3|577.5|576.9|53
1742301000000|2025-03-18 12:30:00|577.3|576.7|577.5|576.9|577.8|577.2|577.1|576.5|49
1742301300000|2025-03-18 12:35:00|577.4|576.8|576.8|576.2|577.6|577|576.6|576|158
1742301600000|2025-03-18 12:40:00|576.7|576.1|577.2|576.6|577.5|576.9|576.7|576.1|175
1742304600000|2025-03-18 13:30:00|576.9|576.3|579.5|578.9|580|579.4|575.3|574.7|1815
1742304900000|2025-03-18 13:35:00|579.4|578.8|579.7|579.1|580.3|579.7|578.7|578.1|847
1742305200000|2025-03-18 13:40:00|579.8|579.2|580.5|579.9|580.6|580|579.7|579.1|485
1742305500000|2025-03-18 13:45:00|580.6|580|578.5|577.9|580.7|580.1|577.8|577.2|620
1742305800000|2025-03-18 13:50:00|578.7|578.1|576.3|575.7|579|578.4|576.3|575.7|679
1742306100000|2025-03-18 13:55:00|576.4|575.8|575.6|575|577.3|576.7|575.1|574.5|1102
1742306400000|2025-03-18 14:00:00|575.7|575.1|575|574.4|575.8|575.2|574.1|573.5|731
1742306700000|2025-03-18 14:05:00|575.1|574.5|575.8|575.2|575.8|575.2|574.6|574|552
1742307000000|2025-03-18 14:10:00|575.6|575|577.8|577.2|577.9|577.3|575|574.4|1083
1742307300000|2025-03-18 14:15:00|578|577.4|577.5|576.9|578.1|577.5|577.3|576.7|403
1742307600000|2025-03-18 14:20:00|577.6|577|577.5|576.9|578|577.4|576.8|576.2|232
1742307900000|2025-03-18 14:25:00|577.3|576.7|576.3|575.7|577.5|576.9|575.8|575.2|291
1742308200000|2025-03-18 14:30:00|576.1|575.5|573.1|572.5|576.1|575.5|572.8|572.2|730
1742308500000|2025-03-18 14:35:00|573.2|572.6|573.7|573.1|575|574.4|573.1|572.5|486
1742308800000|2025-03-18 14:40:00|573.9|573.3|574.5|573.9|574.7|574.1|573.2|572.6|500
1742309100000|2025-03-18 14:45:00|574.4|573.8|574.5|573.9|575.5|574.9|574|573.4|471
1742309400000|2025-03-18 14:50:00|574.4|573.8|575.7|575.1|575.7|575.1|574.2|573.6|447
1742309700000|2025-03-18 14:55:00|575.9|575.3|574.6|574|576.1|575.5|574.4|573.8|463
1742310000000|2025-03-18 15:00:00|574.7|574.1|576.4|575.8|576.6|576|574.6|574|517
1742310300000|2025-03-18 15:05:00|576.1|575.5|576.7|576.1|576.7|576.1|575.9|575.3|264
1742310600000|2025-03-18 15:10:00|576.8|576.2|577.1|576.5|577.2|576.6|576.2|575.6|112
1742310900000|2025-03-18 15:15:00|577|576.4|577.2|576.6|577.5|576.9|576.6|576|303
1742311200000|2025-03-18 15:20:00|577.4|576.8|578.3|577.7|578.4|577.8|577.1|576.5|718
1742311500000|2025-03-18 15:25:00|578.1|577.5|579.1|578.5|579.1|578.5|578.1|577.5|424
1742311800000|2025-03-18 15:30:00|579|578.4|578.9|578.3|579.1|578.5|578.1|577.5|226
1742312100000|2025-03-18 15:35:00|579.1|578.5|579.4|578.8|580.1|579.5|579.1|578.5|332
1742312400000|2025-03-18 15:40:00|579.3|578.7|580.1|579.5|580.1|579.5|578.9|578.3|575
1742312700000|2025-03-18 15:45:00|580|579.4|579.4|578.8|580.2|579.6|579.1|578.5|537
1742313000000|2025-03-18 15:50:00|579.5|578.9|578.4|577.8|579.5|578.9|578.1|577.5|404
1742313300000|2025-03-18 15:55:00|578.3|577.7|576.6|576|578.8|578.2|576.2|575.6|389
1742313600000|2025-03-18 16:00:00|576.5|575.9|574.9|574.3|576.5|575.9|574.3|573.7|590
1742313900000|2025-03-18 16:05:00|575|574.4|575.1|574.5|575.4|574.8|574.6|574|238
1742314200000|2025-03-18 16:10:00|575|574.4|574.1|573.5|575.1|574.5|574|573.4|243
1742314500000|2025-03-18 16:15:00|574.3|573.7|574.3|573.7|574.7|574.1|573.6|573|306
1742314800000|2025-03-18 16:20:00|574.2|573.6|574.8|574.2|575.6|575|574.1|573.5|423
1742315100000|2025-03-18 16:25:00|575|574.4|575.5|574.9|575.9|575.3|574.8|574.2|400
1742315400000|2025-03-18 16:30:00|575.6|575|573.7|573.1|575.6|575|572.8|572.2|751
1742315700000|2025-03-18 16:35:00|573.8|573.2|573.9|573.3|574.1|573.5|572.7|572.1|373
1742316000000|2025-03-18 16:40:00|573.6|573|573.5|572.9|573.9|573.3|573.2|572.6|169
1742316300000|2025-03-18 16:45:00|573.4|572.8|572.9|572.3|573.9|573.3|572.5|571.9|602
1742316600000|2025-03-18 16:50:00|573|572.4|572.5|571.9|573|572.4|572.4|571.8|361
1742316900000|2025-03-18 16:55:00|572.6|572|572|571.4|572.6|572|571.6|571|506
1742317200000|2025-03-18 17:00:00|571.7|571.1|572.7|572.1|572.7|572.1|571.5|570.9|269
1742317500000|2025-03-18 17:05:00|572.9|572.3|573.2|572.6|573.2|572.6|572.2|571.6|224
1742317800000|2025-03-18 17:10:00|573.4|572.8|572.2|571.6|573.7|573.1|571.9|571.3|341
1742318100000|2025-03-18 17:15:00|572|571.4|572.6|572|572.7|572.1|571.7|571.1|208
1742318400000|2025-03-18 17:20:00|572.7|572.1|573.7|573.1|574.2|573.6|572.6|572|371
1742318700000|2025-03-18 17:25:00|573.9|573.3|573.7|573.1|574.4|573.8|572.7|572.1|531
1742319000000|2025-03-18 17:30:00|573.9|573.3|573.4|572.8|574|573.4|573|572.4|221
1742319300000|2025-03-18 17:35:00|573.2|572.6|572.7|572.1|573.4|572.8|572.7|572.1|109
1742319600000|2025-03-18 17:40:00|572.8|572.2|573.2|572.6|573.4|572.8|572.4|571.8|305
1742319900000|2025-03-18 17:45:00|573|572.4|572.7|572.1|573.2|572.6|572.2|571.6|205
1742320200000|2025-03-18 17:50:00|572.6|572|572.5|571.9|572.6|572|572.2|571.6|104
1742320500000|2025-03-18 17:55:00|572.4|571.8|571.7|571.1|572.5|571.9|571.7|571.1|270
1742320800000|2025-03-18 18:00:00|571.5|570.9|572.5|571.9|572.7|572.1|571.5|570.9|443
1742321100000|2025-03-18 18:05:00|572.7|572.1|571.7|571.1|573|572.4|571.7|571.1|409
1742321400000|2025-03-18 18:10:00|571.8|571.2|571|570.4|572.2|571.6|571|570.4|1773
1742321700000|2025-03-18 18:15:00|570.7|570.1|570.5|569.9|571|570.4|570|569.4|1110
1742342400000|2025-03-19 00:00:00|567.7|567.1|566.4|565.8|568.6|568|565.9|565.3|566
1742342700000|2025-03-19 00:05:00|566.5|565.9|566.2|565.6|567|566.4|565.9|565.3|133
1742343000000|2025-03-19 00:10:00|566|565.4|565.4|564.8|566.1|565.5|565.4|564.8|147
1742343300000|2025-03-19 00:15:00|565.3|564.7|565.7|565.1|566.1|565.5|565.2|564.6|273
1742343600000|2025-03-19 00:20:00|565.6|565|565.4|564.8|566.2|565.6|565.4|564.8|100
1742343900000|2025-03-19 00:25:00|565.3|564.7|565.4|564.8|565.7|565.1|565.2|564.6|24
1742344200000|2025-03-19 00:30:00|565.1|564.5|566.4|565.8|566.4|565.8|565.1|564.5|496
1742344500000|2025-03-19 00:35:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|4
1742344800000|2025-03-19 00:40:00|566.4|565.8|566.7|566.1|566.8|566.2|566.3|565.7|8
1742345100000|2025-03-19 00:45:00|566.6|566|566.5|565.9|566.6|566|566.1|565.5|74
1742345400000|2025-03-19 00:50:00|566.6|566|566.6|566|566.6|566|566.3|565.7|24
1742345700000|2025-03-19 00:55:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|15
1742346000000|2025-03-19 01:00:00|566.5|565.9|566.3|565.7|566.6|566|566.2|565.6|29
1742346300000|2025-03-19 01:05:00|566.2|565.6|565.8|565.2|566.2|565.6|565.7|565.1|12
1742346600000|2025-03-19 01:10:00|566.1|565.5|566.1|565.5|566.1|565.5|566|565.4|9
1742346900000|2025-03-19 01:15:00|566|565.4|566.3|565.7|566.3|565.7|565.9|565.3|34
1742347200000|2025-03-19 01:20:00|566.1|565.5|566.3|565.7|566.3|565.7|566|565.4|15
1742347500000|2025-03-19 01:25:00|566.2|565.6|566.1|565.5|566.3|565.7|565.8|565.2|39
1742347800000|2025-03-19 01:30:00|566|565.4|566|565.4|566.1|565.5|565.8|565.2|13
1742348100000|2025-03-19 01:35:00|566.1|565.5|565.4|564.8|566.1|565.5|565.3|564.7|16
1742348400000|2025-03-19 01:40:00|565.3|564.7|564.8|564.2|565.3|564.7|564.6|564|21
1742348700000|2025-03-19 01:45:00|564.7|564.1|565.7|565.1|565.8|565.2|564.7|564.1|71
1742349000000|2025-03-19 01:50:00|565.6|565|565.3|564.7|565.7|565.1|565.3|564.7|19
1742349300000|2025-03-19 01:55:00|565.4|564.8|565.4|564.8|565.6|565|565.3|564.7|4
1742349600000|2025-03-19 02:00:00|565.5|564.9|565.8|565.2|566.1|565.5|565.5|564.9|1
1742349900000|2025-03-19 02:05:00|565.9|565.3|565.6|565|565.9|565.3|565.6|565|2
1742350200000|2025-03-19 02:10:00|565.7|565.1|565.9|565.3|566|565.4|565.6|565|16
1742350500000|2025-03-19 02:15:00|565.8|565.2|566.1|565.5|566.1|565.5|565.8|565.2|6
1742350800000|2025-03-19 02:20:00|566|565.4|566.5|565.9|566.6|566|566|565.4|16
1742351100000|2025-03-19 02:25:00|566.4|565.8|566.5|565.9|566.5|565.9|566|565.4|70
1742351400000|2025-03-19 02:30:00|566.4|565.8|566.3|565.7|566.8|566.2|566.3|565.7|29
1742351700000|2025-03-19 02:35:00|||||||||1
1742352000000|2025-03-19 02:40:00|566.4|565.8|566.4|565.8|566.5|565.9|566.3|565.7|8
1742352300000|2025-03-19 02:45:00|566.3|565.7|566.3|565.7|566.3|565.7|566.1|565.5|23
1742352600000|2025-03-19 02:50:00|566.5|565.9|566.9|566.3|567|566.4|566.4|565.8|26
1742352900000|2025-03-19 02:55:00|566.8|566.2|566.4|565.8|566.9|566.3|566.4|565.8|11
1742353200000|2025-03-19 03:00:00|566.3|565.7|565.8|565.2|566.4|565.8|565.8|565.2|58
1742353500000|2025-03-19 03:05:00|565.9|565.3|566.1|565.5|566.1|565.5|565.8|565.2|13
1742353800000|2025-03-19 03:10:00|566|565.4|566.3|565.7|566.4|565.8|566|565.4|3
1742354100000|2025-03-19 03:15:00|566.2|565.6|566.1|565.5|566.3|565.7|566.1|565.5|0
1742354400000|2025-03-19 03:20:00|566.3|565.7|566.3|565.7|566.3|565.7|566.1|565.5|6
1742354700000|2025-03-19 03:25:00|566.2|565.6|566.3|565.7|566.3|565.7|566.2|565.6|0
1742355000000|2025-03-19 03:30:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|3
1742355300000|2025-03-19 03:35:00|566.3|565.7|566|565.4|566.3|565.7|566|565.4|0
1742355600000|2025-03-19 03:40:00|566.1|565.5|566|565.4|566.1|565.5|566|565.4|6
1742355900000|2025-03-19 03:45:00|565.9|565.3|566|565.4|566|565.4|565.9|565.3|2
1742356200000|2025-03-19 03:50:00|566.1|565.5|566.3|565.7|566.3|565.7|566.1|565.5|0
1742356500000|2025-03-19 03:55:00|566.2|565.6|566|565.4|566.2|565.6|566|565.4|6
1742356800000|2025-03-19 04:00:00|566.1|565.5|566|565.4|566.1|565.5|566|565.4|1
1742357100000|2025-03-19 04:05:00|566.2|565.6|566.3|565.7|566.3|565.7|566.2|565.6|2
1742357400000|2025-03-19 04:10:00|||||||||1
1742358000000|2025-03-19 04:20:00|566.4|565.8|566.3|565.7|566.4|565.8|566.2|565.6|9
1742358300000|2025-03-19 04:25:00|566.4|565.8|566.4|565.8|566.4|565.8|566.4|565.8|3
1742358600000|2025-03-19 04:30:00|566.3|565.7|566.1|565.5|566.4|565.8|566.1|565.5|16
1742358900000|2025-03-19 04:35:00|566|565.4|566.3|565.7|566.3|565.7|566|565.4|3
1742359200000|2025-03-19 04:40:00|566.2|565.6|566.3|565.7|566.3|565.7|566.2|565.6|3
1742359500000|2025-03-19 04:45:00|566.2|565.6|566.3|565.7|566.3|565.7|566.1|565.5|0
1742360400000|2025-03-19 05:00:00|566.4|565.8|566.3|565.7|566.4|565.8|566.3|565.7|1
1742360700000|2025-03-19 05:05:00|566.4|565.8|566.4|565.8|566.4|565.8|566.4|565.8|0
1742361000000|2025-03-19 05:10:00|566.3|565.7|566.2|565.6|566.6|566|566.2|565.6|30
1742361300000|2025-03-19 05:15:00|566.3|565.7|566.3|565.7|566.3|565.7|566.2|565.6|1
1742361600000|2025-03-19 05:20:00|566.2|565.6|566.3|565.7|566.3|565.7|566.2|565.6|1
1742361900000|2025-03-19 05:25:00|566.2|565.6|566.3|565.7|566.4|565.8|566.1|565.5|9
1742362200000|2025-03-19 05:30:00|566.2|565.6|566.7|566.1|566.8|566.2|566.1|565.5|61
1742362500000|2025-03-19 05:35:00|566.6|566|566.7|566.1|566.9|566.3|566.5|565.9|32
1742362800000|2025-03-19 05:40:00|566.6|566|566.5|565.9|566.8|566.2|566.5|565.9|50
1742363100000|2025-03-19 05:45:00|566.6|566|566.5|565.9|566.6|566|566.5|565.9|4
1742363400000|2025-03-19 05:50:00|566.4|565.8|566.4|565.8|566.4|565.8|566.4|565.8|3
1742363700000|2025-03-19 05:55:00|566.3|565.7|566.6|566|566.6|566|566.3|565.7|10
1742364000000|2025-03-19 06:00:00|566.5|565.9|566.6|566|566.6|566|566.5|565.9|9
1742364300000|2025-03-19 06:05:00|567.4|566.8|567.6|567|567.8|567.2|567.2|566.6|135
1742364600000|2025-03-19 06:10:00|567.5|566.9|567.5|566.9|567.6|567|567.5|566.9|2
1742364900000|2025-03-19 06:15:00|567.3|566.7|567.5|566.9|567.6|567|567.2|566.6|25
1742365200000|2025-03-19 06:20:00|567.4|566.8|566.6|566|567.4|566.8|566.4|565.8|23
1742365500000|2025-03-19 06:25:00|566.7|566.1|566.9|566.3|566.9|566.3|566.3|565.7|9
1742365800000|2025-03-19 06:30:00|566.8|566.2|566.3|565.7|566.9|566.3|566.3|565.7|4
1742366100000|2025-03-19 06:35:00|566.5|565.9|566.5|565.9|566.6|566|566.3|565.7|31
1742366400000|2025-03-19 06:40:00|566.4|565.8|566.8|566.2|566.8|566.2|566.3|565.7|7
1742366700000|2025-03-19 06:45:00|566.7|566.1|566.6|566|567.1|566.5|566.6|566|24
1742367000000|2025-03-19 06:50:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|60
1742367300000|2025-03-19 06:55:00|566.4|565.8|566.4|565.8|566.5|565.9|565.9|565.3|43
1742367600000|2025-03-19 07:00:00|566.2|565.6|566.6|566|566.7|566.1|566.1|565.5|48
1742367900000|2025-03-19 07:05:00|566.7|566.1|566.8|566.2|567.6|567|566.7|566.1|32
1742368200000|2025-03-19 07:10:00|566.9|566.3|567.5|566.9|567.6|567|566.9|566.3|9
1742368500000|2025-03-19 07:15:00|567.4|566.8|567.1|566.5|567.4|566.8|567|566.4|14
1742368800000|2025-03-19 07:20:00|567|566.4|567.1|566.5|567.1|566.5|567|566.4|6
1742369100000|2025-03-19 07:25:00|567.3|566.7|567.6|567|567.7|567.1|567.3|566.7|10
1742369400000|2025-03-19 07:30:00|567.7|567.1|568|567.4|568|567.4|567.4|566.8|51
1742369700000|2025-03-19 07:35:00|567.9|567.3|568.9|568.3|568.9|568.3|567.9|567.3|194
1742370000000|2025-03-19 07:40:00|568.7|568.1|568.9|568.3|569.1|568.5|568.7|568.1|63
1742370300000|2025-03-19 07:45:00|569|568.4|568.6|568|569|568.4|568.4|567.8|87
1742370600000|2025-03-19 07:50:00|568.7|568.1|568.7|568.1|569|568.4|568.7|568.1|28
1742370900000|2025-03-19 07:55:00|568.6|568|569.5|568.9|569.7|569.1|568.6|568|92
1742371200000|2025-03-19 08:00:00|569.4|568.8|570.3|569.7|570.3|569.7|569.2|568.6|109
1742371500000|2025-03-19 08:05:00|570.4|569.8|571.3|570.7|571.7|571.1|570.3|569.7|221
1742371800000|2025-03-19 08:10:00|571.2|570.6|571.4|570.8|571.9|571.3|571.2|570.6|99
1742372100000|2025-03-19 08:15:00|571.2|570.6|572.3|571.7|572.4|571.8|571.2|570.6|87
1742372400000|2025-03-19 08:20:00|572.2|571.6|572.5|571.9|572.7|572.1|572.2|571.6|83
1742372700000|2025-03-19 08:25:00|572.6|572|572.6|572|572.9|572.3|572.4|571.8|68
1742373000000|2025-03-19 08:30:00|572.5|571.9|572.5|571.9|573|572.4|572.2|571.6|140
1742373300000|2025-03-19 08:35:00|572.4|571.8|572.2|571.6|572.7|572.1|572.2|571.6|57
1742373600000|2025-03-19 08:40:00|572.4|571.8|573|572.4|573.2|572.6|572.4|571.8|64
1742373900000|2025-03-19 08:45:00|572.9|572.3|572.9|572.3|573.8|573.2|572.9|572.3|155
1742374200000|2025-03-19 08:50:00|573.2|572.6|573.2|572.6|573.4|572.8|573.1|572.5|29
1742374500000|2025-03-19 08:55:00|573.1|572.5|573.4|572.8|573.6|573|572.9|572.3|13
1742374800000|2025-03-19 09:00:00|573.5|572.9|573.2|572.6|573.6|573|572.8|572.2|42
1742375100000|2025-03-19 09:05:00|573.1|572.5|573.4|572.8|573.4|572.8|573.1|572.5|33
1742375400000|2025-03-19 09:10:00|573.3|572.7|572.2|571.6|573.3|572.7|572.2|571.6|56
1742375700000|2025-03-19 09:15:00|572.4|571.8|572.2|571.6|572.4|571.8|571.6|571|194
1742376000000|2025-03-19 09:20:00|572.1|571.5|571.9|571.3|572.1|571.5|571.7|571.1|9
1742376300000|2025-03-19 09:25:00|572.1|571.5|571.4|570.8|572.1|571.5|571.3|570.7|75
1742376600000|2025-03-19 09:30:00|571.6|571|571.6|571|571.7|571.1|571.4|570.8|19
1742376900000|2025-03-19 09:35:00|571.7|571.1|571|570.4|571.7|571.1|571|570.4|39
1742377200000|2025-03-19 09:40:00|570.9|570.3|570.5|569.9|571|570.4|570.4|569.8|151
1742377500000|2025-03-19 09:45:00|570.6|570|570.8|570.2|571.3|570.7|570.3|569.7|179
1742377800000|2025-03-19 09:50:00|570.9|570.3|570.5|569.9|571.1|570.5|570.5|569.9|139
1742378100000|2025-03-19 09:55:00|570.4|569.8|571.4|570.8|571.9|571.2|570.4|569.8|149
1742378400000|2025-03-19 10:00:00|571.5|570.9|571.5|570.9|571.8|571.2|571.3|570.7|72
1742378700000|2025-03-19 10:05:00|571.4|570.8|570.4|569.8|571.5|570.9|570.2|569.6|68
1742379000000|2025-03-19 10:10:00|570.2|569.6|570.8|570.2|570.9|570.3|570.2|569.6|33
1742379300000|2025-03-19 10:15:00|570.9|570.3|569.3|568.7|570.9|570.3|569.3|568.7|56
1742379600000|2025-03-19 10:20:00|569.4|568.8|568.9|568.3|569.7|569.1|568.9|568.3|370
1742379900000|2025-03-19 10:25:00|568.8|568.2|569.9|569.3|570|569.4|568.8|568.2|145
1742380200000|2025-03-19 10:30:00|569.8|569.2|569.9|569.3|569.9|569.3|569.8|569.2|22
1742380500000|2025-03-19 10:35:00|570|569.4|571.9|571.3|571.9|571.3|569.8|569.2|272
1742380800000|2025-03-19 10:40:00|572.1|571.5|573.3|572.7|573.4|572.8|572.1|571.5|300
1742381100000|2025-03-19 10:45:00|573.2|572.6|573.4|572.8|573.8|573.2|573.1|572.5|126
1742381400000|2025-03-19 10:50:00|573.3|572.7|573.4|572.8|573.7|573.1|572.9|572.3|43
1742381700000|2025-03-19 10:55:00|573.3|572.7|572.8|572.2|573.3|572.7|572.8|572.2|35
1742382000000|2025-03-19 11:00:00|572.9|572.3|573.2|572.6|573.3|572.7|572.8|572.2|24
1742382300000|2025-03-19 11:05:00|573.1|572.5|573.3|572.7|573.4|572.8|572.8|572.2|10
1742382600000|2025-03-19 11:10:00|573.4|572.8|572.9|572.3|573.4|572.8|572.9|572.3|2
1742382900000|2025-03-19 11:15:00|572.8|572.2|572.9|572.3|573.2|572.6|572.8|572.2|9
1742383200000|2025-03-19 11:20:00|572.7|572.1|573.4|572.8|573.4|572.8|572.7|572.1|79
1742383500000|2025-03-19 11:25:00|573.3|572.7|574|573.4|574.4|573.8|573.3|572.7|193
1742383800000|2025-03-19 11:30:00|574.1|573.5|573.9|573.3|574.4|573.8|573.8|573.2|43
1742384100000|2025-03-19 11:35:00|573.8|573.2|573.9|573.3|574|573.4|573.6|573|61
1742384400000|2025-03-19 11:40:00|573.7|573.1|573|572.4|573.7|573.1|573|572.4|55
1742384700000|2025-03-19 11:45:00|572.9|572.3|572.5|571.9|573|572.4|572.5|571.9|37
1742385000000|2025-03-19 11:50:00|572.4|571.8|571|570.4|572.4|571.8|570.7|570.1|323
1742385300000|2025-03-19 11:55:00|571.1|570.5|570|569.4|571.1|570.5|569.8|569.2|288
1742385600000|2025-03-19 12:00:00|570.1|569.5|569.5|568.9|570.5|569.9|569.5|568.9|106
1742385900000|2025-03-19 12:05:00|569.3|568.7|568.7|568.1|569.5|568.9|568.7|568.1|193
1742386200000|2025-03-19 12:10:00|568.9|568.3|568.9|568.3|569.5|568.9|568.7|568.1|120
1742386500000|2025-03-19 12:15:00|569|568.4|568.2|567.6|569|568.4|568.2|567.6|70
1742386800000|2025-03-19 12:20:00|568.3|567.7|567.7|567.1|568.5|567.9|567.7|567.1|90
1742387100000|2025-03-19 12:25:00|568|567.4|567.7|567.1|568.7|568.1|567.5|566.9|138
1742387400000|2025-03-19 12:30:00|567.6|567|568.5|567.9|568.5|567.9|567.5|566.9|310
1742387700000|2025-03-19 12:35:00|568.3|567.7|568.6|568|568.7|568.1|568.2|567.6|127
1742388000000|2025-03-19 12:40:00|568.7|568.1|570.6|570|570.8|570.2|568.5|567.9|413
1742391000000|2025-03-19 13:30:00|571|570.4|571.2|570.6|573|572.4|569.2|568.6|1524
1742391300000|2025-03-19 13:35:00|571|570.4|572.2|571.6|572.5|571.9|570.7|570.1|365
1742391600000|2025-03-19 13:40:00|572.4|571.8|572.5|571.9|573.5|572.9|571.7|571.1|368
1742391900000|2025-03-19 13:45:00|572.8|572.2|572.2|571.6|574.1|573.5|572|571.4|513
1742392200000|2025-03-19 13:50:00|572.5|571.9|571.2|570.6|572.9|572.3|571.2|570.6|245
1742392500000|2025-03-19 13:55:00|571.1|570.5|570.2|569.6|571.9|571.3|570.2|569.6|985
1742392800000|2025-03-19 14:00:00|570.1|569.5|571.2|570.6|571.6|571|569.2|568.6|712
1742393100000|2025-03-19 14:05:00|571.4|570.8|571|570.4|571.6|571|569.7|569.1|511
1742393400000|2025-03-19 14:10:00|571.1|570.5|570.2|569.6|571.1|570.5|570|569.4|294
1742393700000|2025-03-19 14:15:00|570.1|569.5|570.9|570.3|571|570.4|570|569.4|226
1742394000000|2025-03-19 14:20:00|570.8|570.2|572.7|572.1|573|572.4|570.4|569.8|442
1742394300000|2025-03-19 14:25:00|572.6|572|572.9|572.3|572.9|572.3|571.6|571|432
1742394600000|2025-03-19 14:30:00|572.7|572.1|574.1|573.5|574.3|573.7|572.5|571.9|296
1742394900000|2025-03-19 14:35:00|574.2|573.6|574.1|573.5|574.5|573.9|573.5|572.9|402
1742395200000|2025-03-19 14:40:00|574.2|573.6|572.9|572.3|575.1|574.5|572.7|572.1|392
1742395500000|2025-03-19 14:45:00|572.7|572.1|571.7|571.1|572.7|572.1|571.4|570.8|214
1742395800000|2025-03-19 14:50:00|571.6|571|571.6|571|572.5|571.9|571.4|570.8|276
1742396100000|2025-03-19 14:55:00|571.4|570.8|572.1|571.5|572.4|571.8|571.4|570.8|211
1742396400000|2025-03-19 15:00:00|572.2|571.6|571.1|570.5|572.6|572|570.9|570.3|272
1742396700000|2025-03-19 15:05:00|571.2|570.6|571.6|571|571.6|571|570.5|569.9|198
1742397000000|2025-03-19 15:10:00|571.5|570.9|571.9|571.3|572.1|571.5|570.6|570|239
1742397300000|2025-03-19 15:15:00|571.7|571.1|571.9|571.3|572.9|572.3|571.6|571|341
1742397600000|2025-03-19 15:20:00|571.7|571.1|568.8|568.2|571.7|571.1|568.8|568.2|406
1742397900000|2025-03-19 15:25:00|568.7|568.1|569.4|568.8|569.8|569.2|568.7|568.1|534
1742398200000|2025-03-19 15:30:00|569.2|568.6|568.9|568.3|569.4|568.8|568.2|567.6|339
1742398500000|2025-03-19 15:35:00|568.7|568.1|569.5|568.9|569.7|569.1|568.5|567.9|500
1742398800000|2025-03-19 15:40:00|569.4|568.8|569.7|569.1|569.7|569.1|568.7|568.1|314
1742399100000|2025-03-19 15:45:00|569.5|568.9|568.2|567.6|570.2|569.6|568.2|567.6|523
1742399400000|2025-03-19 15:50:00|568|567.4|568.9|568.3|569|568.4|567.7|567.1|292
1742399700000|2025-03-19 15:55:00|569|568.4|568.5|567.9|569|568.4|568|567.4|294
1742400000000|2025-03-19 16:00:00|568.4|567.8|567.4|566.8|568.7|568.1|567.2|566.6|394
1742400300000|2025-03-19 16:05:00|567.3|566.7|566.9|566.3|567.7|567.1|566.8|566.2|383
1742400600000|2025-03-19 16:10:00|566.8|566.2|567.8|567.2|568.3|567.7|566.8|566.2|473
1742400900000|2025-03-19 16:15:00|567.7|567.1|567.7|567.1|568.3|567.7|567.7|567.1|287
1742401200000|2025-03-19 16:20:00|567.8|567.2|568.5|567.9|568.9|568.3|567.7|567.1|129
1742401500000|2025-03-19 16:25:00|568.4|567.8|568.8|568.2|568.8|568.2|568.2|567.6|84
1742401800000|2025-03-19 16:30:00|568.7|568.1|570.7|570.1|570.9|570.3|568.7|568.1|833
1742402100000|2025-03-19 16:35:00|570.6|570|571.2|570.6|571.2|570.6|570.2|569.6|299
1742402400000|2025-03-19 16:40:00|571|570.4|571|570.4|571.4|570.8|570.9|570.3|191
1742402700000|2025-03-19 16:45:00|570.7|570.1|569.8|569.2|570.7|570.1|569.8|569.2|347
1742403000000|2025-03-19 16:50:00|569.9|569.3|569.9|569.3|570.2|569.6|569.4|568.8|242
1742403300000|2025-03-19 16:55:00|569.8|569.2|568.9|568.3|569.9|569.3|568.9|568.3|195
1742403600000|2025-03-19 17:00:00|569|568.4|568.5|567.9|569.2|568.6|568.4|567.8|224
1742403900000|2025-03-19 17:05:00|568.4|567.8|569|568.4|569.2|568.6|568.2|567.6|169
1742404200000|2025-03-19 17:10:00|568.9|568.3|568.6|568|569.3|568.7|568.6|568|139
1742404500000|2025-03-19 17:15:00|568.7|568.1|568.8|568.2|569|568.4|568.7|568.1|271
1742404800000|2025-03-19 17:20:00|568.7|568.1|568.9|568.3|569.3|568.7|568.7|568.1|67
1742405100000|2025-03-19 17:25:00|568.8|568.2|569.2|568.6|569.2|568.6|568.4|567.8|310
1742405400000|2025-03-19 17:30:00|569.5|568.9|569.2|568.6|569.9|569.3|569.2|568.6|265
1742405700000|2025-03-19 17:35:00|568.9|568.3|569.7|569.1|569.7|569.1|568.7|568.1|442
1742406000000|2025-03-19 17:40:00|569.8|569.2|570.2|569.6|570.4|569.8|569.8|569.2|345
1742406300000|2025-03-19 17:45:00|570.3|569.7|570.3|569.7|570.4|569.8|570.1|569.5|116
1742406600000|2025-03-19 17:50:00|570.2|569.6|570.3|569.7|570.3|569.7|569.9|569.3|125
1742406900000|2025-03-19 17:55:00|570.4|569.8|569.6|569|570.4|569.8|569.4|568.8|235
1742407200000|2025-03-19 18:00:00|569.7|569.1|570.6|570|570.6|570|569.6|569|132
1742407500000|2025-03-19 18:05:00|570.4|569.8|569.7|569.1|570.6|570|569.7|569.1|359
1742407800000|2025-03-19 18:10:00|569.8|569.2|569.9|569.3|570.4|569.8|569.6|569|1228
1742408100000|2025-03-19 18:15:00|569.8|569.2|570.3|569.7|570.7|570.1|569.3|568.7|1134
1742428800000|2025-03-20 00:00:00|572.1|571.5|573.9|573.3|574|573.4|572.1|571.5|384
1742429100000|2025-03-20 00:05:00|573.7|573.1|573.7|573.1|573.9|573.3|573|572.4|105
1742429400000|2025-03-20 00:10:00|573.6|573|573.4|572.8|573.9|573.3|573.1|572.5|28
1742429700000|2025-03-20 00:15:00|573.5|572.9|573.7|573.1|573.9|573.3|573.5|572.9|14
1742430000000|2025-03-20 00:20:00|573.6|573|573.2|572.6|573.9|573.3|573.2|572.6|27
1742430300000|2025-03-20 00:25:00|573.3|572.7|573.2|572.6|573.4|572.8|573.1|572.5|4
1742430600000|2025-03-20 00:30:00|573.1|572.5|573.4|572.8|573.4|572.8|573.1|572.5|16
1742430900000|2025-03-20 00:35:00|573.3|572.7|573.2|572.6|573.4|572.8|573.1|572.5|13
1742431200000|2025-03-20 00:40:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|11
1742431500000|2025-03-20 00:45:00|573.1|572.5|572.5|571.9|573.2|572.6|572.4|571.8|64
1742431800000|2025-03-20 00:50:00|572.4|571.8|572.9|572.3|573|572.4|572.4|571.8|22
1742432100000|2025-03-20 00:55:00|572.8|572.2|573.2|572.6|573.2|572.6|572.8|572.2|3
1742432400000|2025-03-20 01:00:00|573.1|572.5|572.9|572.3|573.4|572.8|572.7|572.1|12
1742432700000|2025-03-20 01:05:00|||||||||3
1742433000000|2025-03-20 01:10:00|573.1|572.5|573.5|572.9|573.5|572.9|573.1|572.5|9
1742433300000|2025-03-20 01:15:00|573.4|572.8|573.9|573.3|574.1|573.5|573.4|572.8|26
1742433600000|2025-03-20 01:20:00|574.1|573.5|573.9|573.3|574.1|573.5|573.8|573.2|16
1742433900000|2025-03-20 01:25:00|574.2|573.6|573.4|572.8|574.2|573.6|573.4|572.8|28
1742434200000|2025-03-20 01:30:00|573.3|572.7|573.2|572.6|573.3|572.7|573.2|572.6|0
1742434500000|2025-03-20 01:35:00|573.1|572.5|573.2|572.6|573.3|572.7|572.9|572.3|26
1742434800000|2025-03-20 01:40:00|572.9|572.3|573.6|573|573.6|573|572.9|572.3|11
1742435100000|2025-03-20 01:45:00|573.7|573.1|573.5|572.9|573.8|573.2|573.4|572.8|12
1742435400000|2025-03-20 01:50:00|573.6|573|573.7|573.1|573.8|573.2|573.4|572.8|2
1742435700000|2025-03-20 01:55:00|573.8|573.2|573.6|573|573.9|573.3|573.6|573|4
1742436000000|2025-03-20 02:00:00|573.7|573.1|573.9|573.3|573.9|573.3|573.5|572.9|13
1742436300000|2025-03-20 02:05:00|574.1|573.5|574.3|573.7|574.6|574|573.9|573.3|39
1742436600000|2025-03-20 02:10:00|574.2|573.6|573.8|573.2|574.2|573.6|573.8|573.2|4
1742436900000|2025-03-20 02:15:00|573.9|573.3|573.8|573.2|573.9|573.3|573.8|573.2|4
1742437200000|2025-03-20 02:20:00|573.9|573.3|573.9|573.3|573.9|573.3|573.8|573.2|9
1742437500000|2025-03-20 02:25:00|574.1|573.5|574.1|573.5|574.1|573.5|574.1|573.5|2
1742437800000|2025-03-20 02:30:00|573.8|573.2|574.3|573.7|574.3|573.7|573.8|573.2|41
1742438100000|2025-03-20 02:35:00|574.1|573.5|573.8|573.2|574.2|573.6|573.8|573.2|4
1742438400000|2025-03-20 02:40:00|573.9|573.3|573.9|573.3|574.1|573.5|573.8|573.2|3
1742438700000|2025-03-20 02:45:00|574|573.4|573.8|573.2|574|573.4|573.6|573|14
1742439000000|2025-03-20 02:50:00|573.7|573.1|573.8|573.2|573.8|573.2|573.6|573|1
1742439300000|2025-03-20 02:55:00|573.9|573.3|573.7|573.1|573.9|573.3|573.7|573.1|9
1742439600000|2025-03-20 03:00:00|573.6|573|573.4|572.8|573.6|573|573.3|572.7|6
1742439900000|2025-03-20 03:05:00|573.3|572.7|573.4|572.8|573.5|572.9|573.3|572.7|13
1742440200000|2025-03-20 03:10:00|573.5|572.9|573.7|573.1|573.7|573.1|573.5|572.9|8
1742440500000|2025-03-20 03:15:00|573.6|573|573.6|573|573.7|573.1|573.4|572.8|1
1742440800000|2025-03-20 03:20:00|573.7|573.1|573.6|573|573.8|573.2|573.6|573|9
1742441100000|2025-03-20 03:25:00|||||||||1
1742441400000|2025-03-20 03:30:00|573.7|573.1|573.8|573.2|573.8|573.2|573.7|573.1|2
1742441700000|2025-03-20 03:35:00|573.7|573.1|573.9|573.3|574.1|573.5|573.7|573.1|6
1742442000000|2025-03-20 03:40:00|573.5|572.9|573.2|572.6|573.6|573|573.2|572.6|25
1742442300000|2025-03-20 03:45:00|573.3|572.7|572.9|572.3|573.3|572.7|572.7|572.1|55
1742442600000|2025-03-20 03:50:00|573.1|572.5|573.2|572.6|573.2|572.6|573.1|572.5|12
1742442900000|2025-03-20 03:55:00|573.4|572.8|573.3|572.7|573.4|572.8|573.2|572.6|4
1742443200000|2025-03-20 04:00:00|573.2|572.6|573.2|572.6|573.3|572.7|573.2|572.6|0
1742443500000|2025-03-20 04:05:00|573.1|572.5|573.1|572.5|573.2|572.6|573.1|572.5|0
1742443800000|2025-03-20 04:10:00|573.2|572.6|572.9|572.3|573.2|572.6|572.9|572.3|11
1742444100000|2025-03-20 04:15:00|572.8|572.2|572.9|572.3|572.9|572.3|572.6|572|60
1742444400000|2025-03-20 04:20:00|572.8|572.2|572.8|572.2|572.8|572.2|572.4|571.8|14
1742444700000|2025-03-20 04:25:00|572.9|572.3|573|572.4|573|572.4|572.9|572.3|2
1742445000000|2025-03-20 04:30:00|573.2|572.6|573.2|572.6|573.3|572.7|573.1|572.5|2
1742445300000|2025-03-20 04:35:00|573.3|572.7|573.4|572.8|573.5|572.9|573.2|572.6|13
1742445600000|2025-03-20 04:40:00|573.3|572.7|573|572.4|573.4|572.8|573|572.4|5
1742445900000|2025-03-20 04:45:00|573.1|572.5|572.7|572.1|573.2|572.6|572.7|572.1|12
1742446200000|2025-03-20 04:50:00|572.8|572.2|572.7|572.1|572.9|572.3|572.7|572.1|1
1742446500000|2025-03-20 04:55:00|572.6|572|572.7|572.1|572.7|572.1|572.2|571.6|80
1742446800000|2025-03-20 05:00:00|572.6|572|572.2|571.6|572.6|572|572.1|571.5|7
1742447100000|2025-03-20 05:05:00|572.3|571.7|572.5|571.9|572.5|571.9|572.3|571.7|3
1742447400000|2025-03-20 05:10:00|572.6|572|572.7|572.1|572.7|572.1|572.5|571.9|5
1742447700000|2025-03-20 05:15:00|572.6|572|572.7|572.1|572.7|572.1|572.6|572|0
1742448000000|2025-03-20 05:20:00|572.6|572|572.7|572.1|572.8|572.2|572.6|572|0
1742448300000|2025-03-20 05:25:00|572.8|572.2|572.9|572.3|572.9|572.3|572.7|572.1|5
1742448600000|2025-03-20 05:30:00|572.8|572.2|572.7|572.1|572.8|572.2|572.3|571.7|18
1742448900000|2025-03-20 05:35:00|572.6|572|572.5|571.9|572.7|572.1|572.5|571.9|3
1742449200000|2025-03-20 05:40:00|572.7|572.1|572.7|572.1|572.7|572.1|572.5|571.9|0
1742449500000|2025-03-20 05:45:00|572.6|572|572.5|571.9|572.7|572.1|572.5|571.9|1
1742449800000|2025-03-20 05:50:00|572.4|571.8|572.7|572.1|572.7|572.1|572.4|571.8|2
1742450100000|2025-03-20 05:55:00|572.6|572|572.9|572.3|573.1|572.5|572.4|571.8|47
1742450400000|2025-03-20 06:00:00|573|572.4|572.7|572.1|573|572.4|572.7|572.1|6
1742450700000|2025-03-20 06:05:00|572.6|572|572.5|571.9|572.7|572.1|572.3|571.7|52
1742451000000|2025-03-20 06:10:00|572.7|572.1|571.9|571.3|572.7|572.1|571.9|571.3|107
1742451300000|2025-03-20 06:15:00|572|571.4|572|571.4|572.2|571.6|571.9|571.3|20
1742451600000|2025-03-20 06:20:00|571.9|571.3|571.9|571.3|572|571.4|571.7|571.1|23
1742451900000|2025-03-20 06:25:00|572|571.4|571.5|570.9|572|571.4|571.5|570.9|70
1742452200000|2025-03-20 06:30:00|571.4|570.8|571.2|570.6|571.5|570.9|571.2|570.6|4
1742452500000|2025-03-20 06:35:00|571.1|570.5|571|570.4|571.2|570.6|570.7|570.1|52
1742452800000|2025-03-20 06:40:00|570.9|570.3|570.7|570.1|570.9|570.3|570.7|570.1|15
1742453100000|2025-03-20 06:45:00|571|570.4|571|570.4|571.2|570.6|570.8|570.2|15
1742453400000|2025-03-20 06:50:00|570.7|570.1|570.2|569.6|570.7|570.1|570.2|569.6|37
1742453700000|2025-03-20 06:55:00|570|569.4|569.7|569.1|570|569.4|569.7|569.1|23
1742454000000|2025-03-20 07:00:00|569.9|569.3|570.2|569.6|570.2|569.6|569.7|569.1|86
1742454300000|2025-03-20 07:05:00|570.1|569.5|570|569.4|570.2|569.6|569.9|569.3|23
1742454600000|2025-03-20 07:10:00|569.9|569.3|570.2|569.6|570.2|569.6|569.6|569|43
1742454900000|2025-03-20 07:15:00|570.1|569.5|569.7|569.1|570.1|569.5|569.5|568.9|37
1742455200000|2025-03-20 07:20:00|569.5|568.9|569.7|569.1|569.7|569.1|569.4|568.8|34
1742455500000|2025-03-20 07:25:00|569.6|569|569.4|568.8|569.7|569.1|569.4|568.8|15
1742455800000|2025-03-20 07:30:00|569.5|568.9|570|569.4|570|569.4|569.4|568.8|21
1742456100000|2025-03-20 07:35:00|569.9|569.3|569.5|568.9|570|569.4|569.5|568.9|26
1742456400000|2025-03-20 07:40:00|569.7|569.1|569.5|568.9|569.7|569.1|569.4|568.8|41
1742456700000|2025-03-20 07:45:00|569.2|568.6|569.2|568.6|569.2|568.6|569.2|568.6|25
1742457000000|2025-03-20 07:50:00|||||||||9
1742457300000|2025-03-20 07:55:00|569.5|568.9|569.5|568.9|569.7|569.1|569.2|568.6|35
1742457600000|2025-03-20 08:00:00|569.4|568.8|569|568.4|569.4|568.8|569|568.4|37
1742457900000|2025-03-20 08:05:00|568.9|568.3|569|568.4|569|568.4|568.7|568.1|130
1742458200000|2025-03-20 08:10:00|568.9|568.3|569|568.4|569|568.4|568.9|568.3|14
1742458500000|2025-03-20 08:15:00|569.2|568.6|569.2|568.6|569.2|568.6|569.2|568.6|6
1742458800000|2025-03-20 08:20:00|569.3|568.7|569.3|568.7|569.3|568.7|569.2|568.6|8
1742459100000|2025-03-20 08:25:00|569|568.4|568.8|568.2|569|568.4|568.8|568.2|12
1742459400000|2025-03-20 08:30:00|569|568.4|569|568.4|569.3|568.7|569|568.4|24
1742459700000|2025-03-20 08:35:00|569.3|568.7|569.3|568.7|569.5|568.9|569.3|568.7|16
1742460000000|2025-03-20 08:40:00|569.1|568.5|569|568.4|569.3|568.7|569|568.4|25
1742460300000|2025-03-20 08:45:00|568.8|568.2|568.8|568.2|568.8|568.2|568.8|568.2|10
1742460600000|2025-03-20 08:50:00|569|568.4|569.5|568.9|569.5|568.9|569|568.4|36
1742460900000|2025-03-20 08:55:00|||||||||8
1742461200000|2025-03-20 09:00:00|569.3|568.7|569|568.4|569.3|568.7|568.8|568.2|19
1742461500000|2025-03-20 09:05:00|568.9|568.3|569.3|568.7|569.3|568.7|568.8|568.2|19
1742461800000|2025-03-20 09:10:00|569.1|568.5|569.3|568.7|569.3|568.7|569|568.4|12
1742462100000|2025-03-20 09:15:00|569.5|568.9|569.5|568.9|569.5|568.9|569.4|568.8|37
1742462400000|2025-03-20 09:20:00|569.3|568.7|569.5|568.9|569.5|568.9|569.3|568.7|4
1742462700000|2025-03-20 09:25:00|569.9|569.3|569.5|568.9|569.9|569.3|569.5|568.9|27
1742463000000|2025-03-20 09:30:00|569.6|569|569.5|568.9|569.6|569|569.3|568.7|57
1742463300000|2025-03-20 09:35:00|569.4|568.8|569.3|568.7|569.4|568.8|569.3|568.7|25
1742463600000|2025-03-20 09:40:00|569.4|568.8|568.8|568.2|569.4|568.8|568.7|568.1|130
1742463900000|2025-03-20 09:45:00|568.9|568.3|567.1|566.5|569|568.4|566.8|566.2|310
1742464200000|2025-03-20 09:50:00|567.2|566.6|567.2|566.6|567.6|567|567|566.4|58
1742464500000|2025-03-20 09:55:00|567.1|566.5|567.2|566.6|567.6|567|566.8|566.2|46
1742464800000|2025-03-20 10:00:00|567.1|566.5|567.1|566.5|567.4|566.8|567|566.4|22
1742465100000|2025-03-20 10:05:00|566.9|566.3|567.3|566.7|567.4|566.8|566.9|566.3|7
1742465400000|2025-03-20 10:10:00|567.2|566.6|567.7|567.1|567.9|567.3|567.2|566.6|64
1742465700000|2025-03-20 10:15:00|567.8|567.2|567.2|566.6|567.8|567.2|566.9|566.3|106
1742466000000|2025-03-20 10:20:00|567.3|566.7|567.3|566.7|567.6|567|567.2|566.6|11
1742466300000|2025-03-20 10:25:00|567.4|566.8|567.1|566.5|567.4|566.8|566.9|566.3|19
1742466600000|2025-03-20 10:30:00|567.2|566.6|567|566.4|567.2|566.6|566.8|566.2|40
1742466900000|2025-03-20 10:35:00|567.1|566.5|567.3|566.7|567.3|566.7|566.9|566.3|41
1742467200000|2025-03-20 10:40:00|567.5|566.9|566.4|565.8|567.7|567.1|566.4|565.8|131
1742467500000|2025-03-20 10:45:00|566.3|565.7|565.7|565.1|566.4|565.8|565.4|564.8|160
1742467800000|2025-03-20 10:50:00|565.6|565|565.8|565.2|566.3|565.7|565.4|564.8|36
1742468100000|2025-03-20 10:55:00|565.9|565.3|565.8|565.2|565.9|565.3|565.4|564.8|37
1742468400000|2025-03-20 11:00:00|565.7|565.1|566.3|565.7|566.3|565.7|565.5|564.9|110
1742468700000|2025-03-20 11:05:00|566|565.4|566.5|565.9|566.5|565.9|566|565.4|75
1742469000000|2025-03-20 11:10:00|566.4|565.8|565.6|565|566.4|565.8|565.4|564.8|117
1742469300000|2025-03-20 11:15:00|565.5|564.9|565.8|565.2|565.8|565.2|565.4|564.8|11
1742469600000|2025-03-20 11:20:00|565.6|565|565.4|564.8|565.7|565.1|565.1|564.5|127
1742469900000|2025-03-20 11:25:00|565.5|564.9|565.6|565|565.6|565|565.2|564.6|83
1742470200000|2025-03-20 11:30:00|565.4|564.8|566|565.4|566.1|565.5|565.4|564.8|83
1742470500000|2025-03-20 11:35:00|566.1|565.5|566.5|565.9|566.6|566|565.8|565.2|18
1742470800000|2025-03-20 11:40:00|566.4|565.8|566.6|566|567|566.4|566.4|565.8|103
1742471100000|2025-03-20 11:45:00|566.5|565.9|567.3|566.7|567.4|566.8|566.4|565.8|43
1742471400000|2025-03-20 11:50:00|567.2|566.6|567.4|566.8|567.6|567|567.1|566.5|30
1742471700000|2025-03-20 11:55:00|567.1|566.5|567.4|566.8|567.6|567|567.1|566.5|30
1742472000000|2025-03-20 12:00:00|567.1|566.5|567.6|567|567.9|567.3|567.1|566.5|28
1742472300000|2025-03-20 12:05:00|567.4|566.8|567.9|567.3|567.9|567.3|567.3|566.7|60
1742472600000|2025-03-20 12:10:00|567.7|567.1|567.3|566.7|567.7|567.1|567.1|566.5|43
1742472900000|2025-03-20 12:15:00|567.2|566.6|567.2|566.6|567.4|566.8|567.1|566.5|17
1742473200000|2025-03-20 12:20:00|567.1|566.5|567|566.4|567.6|567|566.9|566.3|60
1742473500000|2025-03-20 12:25:00|567.1|566.5|567.5|566.9|567.6|567|566.9|566.3|24
1742473800000|2025-03-20 12:30:00|568|567|564.6|564|568|567.4|564|563.4|938
1742474100000|2025-03-20 12:35:00|564.8|564.2|565.2|564.6|565.3|564.7|564.6|564|325
1742474400000|2025-03-20 12:40:00|565.1|564.5|565.1|564.5|565.1|564.5|564.8|564.2|61
1742477400000|2025-03-20 13:30:00|564.2|563.6|565.4|564.8|565.9|565.3|563.6|563|1201
1742477700000|2025-03-20 13:35:00|565.3|564.7|563.4|562.8|565.6|565|562.7|562.1|714
1742478000000|2025-03-20 13:40:00|563.3|562.7|563.9|563.3|564.2|563.6|563.1|562.5|642
1742478300000|2025-03-20 13:45:00|563.7|563.1|563.5|562.9|564.4|563.8|563.4|562.8|553
1742478600000|2025-03-20 13:50:00|563.4|562.8|564.8|564.2|565.2|564.6|563.4|562.8|504
1742478900000|2025-03-20 13:55:00|564.9|564.3|563.6|563|565.5|564.9|563.5|562.9|344
1742479200000|2025-03-20 14:00:00|563.5|562.9|563.5|562.9|565.1|564.5|563.3|562.7|325
1742479500000|2025-03-20 14:05:00|563.6|563|563|562.4|563.8|563.2|562.8|562.2|422
1742479800000|2025-03-20 14:10:00|563.1|562.5|563|562.4|563.5|562.9|562.4|561.8|422
1742480100000|2025-03-20 14:15:00|562.9|562.3|561.3|560.7|562.9|562.3|561.3|560.7|441
1742480400000|2025-03-20 14:20:00|561.4|560.8|562|561.4|562.4|561.8|561.3|560.7|396
1742480700000|2025-03-20 14:25:00|561.9|561.3|561.1|560.5|561.9|561.3|560.8|560.2|381
1742481000000|2025-03-20 14:30:00|561.3|560.7|561.3|560.7|561.4|560.8|560.6|560|400
1742481300000|2025-03-20 14:35:00|561.4|560.8|561.4|560.8|561.6|561|561.1|560.5|350
1742481600000|2025-03-20 14:40:00|561.6|561|560.8|560.2|562|561.4|560.7|560.1|342
1742481900000|2025-03-20 14:45:00|561.1|560.5|560.5|559.9|561.3|560.7|559.8|559.2|445
1742482200000|2025-03-20 14:50:00|560.6|560|561|560.4|561.3|560.7|560.5|559.9|433
1742482500000|2025-03-20 14:55:00|560.9|560.3|560|559.4|560.9|560.3|560|559.4|388
1742482800000|2025-03-20 15:00:00|560.1|559.5|559.5|558.9|560.1|559.5|559.4|558.8|260
1742483100000|2025-03-20 15:05:00|559.6|559|562.8|562.2|563.8|563.2|559.5|558.9|768
1742483400000|2025-03-20 15:10:00|562.7|562.1|561.3|560.7|562.8|562.2|561.3|560.7|262
1742483700000|2025-03-20 15:15:00|561.5|560.9|561.3|560.7|561.8|561.2|561.3|560.7|143
1742484000000|2025-03-20 15:20:00|561.4|560.8|562.9|562.3|563|562.4|561.3|560.7|445
1742484300000|2025-03-20 15:25:00|562.8|562.2|563.3|562.7|564|563.4|562.5|561.9|501
1742484600000|2025-03-20 15:30:00|563.4|562.8|562.4|561.8|563.9|563.3|562|561.4|359
1742484900000|2025-03-20 15:35:00|562.5|561.9|561.9|561.3|562.8|562.2|561.9|561.3|1130
1742485200000|2025-03-20 15:40:00|562.1|561.5|562.3|561.7|562.7|562.1|561.9|561.3|188
1742485500000|2025-03-20 15:45:00|562.2|561.6|562.2|561.6|562.4|561.8|561.7|561.1|112
1742485800000|2025-03-20 15:50:00|562.3|561.7|564.1|563.5|564.2|563.6|562.3|561.7|380
1742486100000|2025-03-20 15:55:00|564.2|563.6|565.2|564.6|565.2|564.6|564.2|563.6|373
1742486400000|2025-03-20 16:00:00|565.3|564.7|565.7|565.1|566.6|566|565.1|564.5|522
1742486700000|2025-03-20 16:05:00|565.8|565.2|565.7|565.1|566.7|566.1|565.7|565.1|269
1742487000000|2025-03-20 16:10:00|565.8|565.2|564.4|563.8|565.9|565.3|564.2|563.6|340
1742487300000|2025-03-20 16:15:00|564.2|563.6|563.8|563.2|564.6|564|563.8|563.2|271
1742487600000|2025-03-20 16:20:00|563.9|563.3|563.8|563.2|564.2|563.6|563.4|562.8|253
1742487900000|2025-03-20 16:25:00|563.9|563.3|563.6|563|564.2|563.6|563.3|562.7|159
1742488200000|2025-03-20 16:30:00|563.7|563.1|563.4|562.8|563.8|563.2|563.2|562.6|248
1742488500000|2025-03-20 16:35:00|563.5|562.9|563.7|563.1|564.1|563.5|563.4|562.8|212
1742488800000|2025-03-20 16:40:00|563.8|563.2|563.2|562.6|564|563.4|563.2|562.6|141
1742489100000|2025-03-20 16:45:00|563.3|562.7|562.3|561.7|563.3|562.7|562.3|561.7|250
1742489400000|2025-03-20 16:50:00|562.2|561.6|561.7|561.1|562.3|561.7|561.3|560.7|216
1742489700000|2025-03-20 16:55:00|561.5|560.9|562|561.4|562.2|561.6|561.5|560.9|173
1742490000000|2025-03-20 17:00:00|561.9|561.3|562.2|561.6|562.4|561.8|561.4|560.8|254
1742490300000|2025-03-20 17:05:00|562.3|561.7|562.2|561.6|562.4|561.8|561.7|561.1|232
1742490600000|2025-03-20 17:10:00|562|561.4|562.2|561.6|563|562.4|562|561.4|454
1742490900000|2025-03-20 17:15:00|562.1|561.5|562.4|561.8|562.9|562.3|561.9|561.3|212
1742491200000|2025-03-20 17:20:00|562.2|561.6|562.7|562.1|563.1|562.5|562.2|561.6|219
1742491500000|2025-03-20 17:25:00|562.8|562.2|563.2|562.6|563.4|562.8|562.8|562.2|227
1742491800000|2025-03-20 17:30:00|563.3|562.7|563.4|562.8|563.5|562.9|563|562.4|192
1742492100000|2025-03-20 17:35:00|563.5|562.9|565.1|564.5|565.6|565|563.4|562.8|668
1742492400000|2025-03-20 17:40:00|565|564.4|565.1|564.5|565.3|564.7|564.6|564|210
1742492700000|2025-03-20 17:45:00|565|564.4|564.6|564|565.6|565|564.6|564|410
1742493000000|2025-03-20 17:50:00|564.4|563.8|564.4|563.8|564.7|564.1|564.1|563.5|524
1742493300000|2025-03-20 17:55:00|564.6|564|564.5|563.9|564.9|564.3|564.5|563.9|152
1742493600000|2025-03-20 18:00:00|564.4|563.8|564.6|564|564.6|564|564.3|563.7|219
1742493900000|2025-03-20 18:05:00|564.5|563.9|564.4|563.8|565.3|564.7|564.4|563.8|488
1742494200000|2025-03-20 18:10:00|564.5|563.9|564|563.4|564.9|564.3|563.9|563.3|1122
1742494500000|2025-03-20 18:15:00|564.1|563.5|563|562.4|564.1|563.5|562.7|562.1|615
1742515200000|2025-03-21 00:00:00|563.6|563|564.5|563.9|565.4|564.8|563.4|562.8|125
1742515500000|2025-03-21 00:05:00|564.4|563.8|563.4|562.8|564.5|563.9|563.4|562.8|28
1742515800000|2025-03-21 00:10:00|563.5|562.9|563.7|563.1|563.8|563.2|563.4|562.8|15
1742516100000|2025-03-21 00:15:00|563.6|563|563.7|563.1|563.8|563.2|563.6|563|5
1742516400000|2025-03-21 00:20:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|15
1742516700000|2025-03-21 00:25:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|1
1742517000000|2025-03-21 00:30:00|563.8|563.2|563.4|562.8|563.9|563.3|563.4|562.8|11
1742517300000|2025-03-21 00:35:00|563.5|562.9|563.5|562.9|563.5|562.9|563.4|562.8|11
1742517600000|2025-03-21 00:40:00|563.3|562.7|562.7|562.1|563.3|562.7|562.7|562.1|84
1742517900000|2025-03-21 00:45:00|562.8|562.2|562.9|562.3|563|562.4|562.8|562.2|28
1742518200000|2025-03-21 00:50:00|562.8|562.2|562.8|562.2|562.8|562.2|562.6|562|5
1742518500000|2025-03-21 00:55:00|562.9|562.3|562.9|562.3|563.3|562.7|562.8|562.2|15
1742518800000|2025-03-21 01:00:00|562.8|562.2|563|562.4|563|562.4|562.8|562.2|6
1742519100000|2025-03-21 01:05:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|8
1742519400000|2025-03-21 01:10:00|563|562.4|563|562.4|563|562.4|562.9|562.3|0
1742519700000|2025-03-21 01:15:00|562.9|562.3|562.5|561.9|563|562.4|562.5|561.9|24
1742520000000|2025-03-21 01:20:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|0
1742520300000|2025-03-21 01:25:00|562.4|561.8|562.7|562.1|562.7|562.1|562.4|561.8|2
1742520600000|2025-03-21 01:30:00|562.8|562.2|563|562.4|563|562.4|562.7|562.1|8
1742520900000|2025-03-21 01:35:00|562.9|562.3|562.7|562.1|563|562.4|562.7|562.1|2
1742521200000|2025-03-21 01:40:00|562.5|561.9|562.4|561.8|562.5|561.9|562.3|561.7|6
1742521500000|2025-03-21 01:45:00|562.5|561.9|562.2|561.6|562.5|561.9|562.2|561.6|9
1742521800000|2025-03-21 01:50:00|562.3|561.7|562.2|561.6|562.3|561.7|562.2|561.6|0
1742522100000|2025-03-21 01:55:00|562.3|561.7|562|561.4|562.3|561.7|562|561.4|5
1742522400000|2025-03-21 02:00:00|562.2|561.6|562.3|561.7|562.5|561.9|562.1|561.5|14
1742522700000|2025-03-21 02:05:00|562.2|561.6|562.5|561.9|562.5|561.9|562.2|561.6|6
1742523000000|2025-03-21 02:10:00|562.3|561.7|562.5|561.9|562.6|562|562|561.4|34
1742523300000|2025-03-21 02:15:00|562.4|561.8|563|562.4|563.2|562.6|562.4|561.8|158
1742523600000|2025-03-21 02:20:00|562.9|562.3|562.8|562.2|563|562.4|562.8|562.2|8
1742523900000|2025-03-21 02:25:00|562.7|562.1|562.8|562.2|562.8|562.2|562.7|562.1|24
1742524200000|2025-03-21 02:30:00|562.9|562.3|562.6|562|562.9|562.3|562.5|561.9|28
1742524500000|2025-03-21 02:35:00|562.5|561.9|562.6|562|562.8|562.2|562.3|561.7|30
1742524800000|2025-03-21 02:40:00|562.7|562.1|562.5|561.9|562.8|562.2|562.5|561.9|12
1742525100000|2025-03-21 02:45:00|562.6|562|562.6|562|562.8|562.2|562.5|561.9|5
1742525400000|2025-03-21 02:50:00|562.5|561.9|562.5|561.9|562.6|562|562.3|561.7|4
1742525700000|2025-03-21 02:55:00|562.4|561.8|562.1|561.5|562.4|561.8|562.1|561.5|10
1742526000000|2025-03-21 03:00:00|562.2|561.6|562.2|561.6|562.2|561.6|562.1|561.5|7
1742526300000|2025-03-21 03:05:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|10
1742526600000|2025-03-21 03:10:00|||||||||1
1742526900000|2025-03-21 03:15:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|4
1742527200000|2025-03-21 03:20:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|4
1742527500000|2025-03-21 03:25:00|||||||||1
1742527800000|2025-03-21 03:30:00|562.1|561.5|562.4|561.8|562.5|561.9|562.1|561.5|26
1742528100000|2025-03-21 03:35:00|562.3|561.7|562.4|561.8|562.6|562|562.3|561.7|4
1742528400000|2025-03-21 03:40:00|562.3|561.7|562.5|561.9|562.5|561.9|562.3|561.7|3
1742528700000|2025-03-21 03:45:00|562.6|562|562.4|561.8|562.6|562|562.3|561.7|4
1742529000000|2025-03-21 03:50:00|562.3|561.7|562.3|561.7|562.4|561.8|562.3|561.7|2
1742529300000|2025-03-21 03:55:00|562.4|561.8|562.6|562|562.6|562|562.4|561.8|4
1742529600000|2025-03-21 04:00:00|562.5|561.9|562.6|562|562.6|562|562.5|561.9|0
1742529900000|2025-03-21 04:05:00|562.5|561.9|562.5|561.9|562.5|561.9|562.5|561.9|0
1742530200000|2025-03-21 04:10:00|562.6|562|562.9|562.3|562.9|562.3|562.6|562|3
1742530500000|2025-03-21 04:15:00|562.8|562.2|562.8|562.2|563|562.4|562.8|562.2|10
1742530800000|2025-03-21 04:20:00|||||||||4
1742531100000|2025-03-21 04:25:00|562.7|562.1|562.5|561.9|562.7|562.1|562.5|561.9|3
1742531400000|2025-03-21 04:30:00|562.6|562|562.6|562|562.6|562|562.6|562|0
1742532000000|2025-03-21 04:40:00|562.7|562.1|563.1|562.5|563.1|562.5|562.7|562.1|8
1742532600000|2025-03-21 04:50:00|563|562.4|563.1|562.5|563.1|562.5|563|562.4|2
1742532900000|2025-03-21 04:55:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|7
1742533200000|2025-03-21 05:00:00|562.7|562.1|562.7|562.1|562.8|562.2|562.7|562.1|13
1742533500000|2025-03-21 05:05:00|562.6|562|562.6|562|562.7|562.1|562.6|562|10
1742533800000|2025-03-21 05:10:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|7
1742534100000|2025-03-21 05:15:00|562.8|562.2|562.8|562.2|562.8|562.2|562.7|562.1|1
1742534400000|2025-03-21 05:20:00|563|562.4|563|562.4|563|562.4|563|562.4|3
1742534700000|2025-03-21 05:25:00|563.1|562.5|562.9|562.3|563.1|562.5|562.8|562.2|10
1742535000000|2025-03-21 05:30:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|0
1742535300000|2025-03-21 05:35:00|562.5|561.9|562.6|562|562.6|562|562.4|561.8|60
1742535600000|2025-03-21 05:40:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|0
1742535900000|2025-03-21 05:45:00|562.2|561.6|562.3|561.7|562.3|561.7|562|561.4|33
1742536200000|2025-03-21 05:50:00|562.6|562|562.4|561.8|562.6|562|562.4|561.8|4
1742536500000|2025-03-21 05:55:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|6
1742536800000|2025-03-21 06:00:00|562|561.4|562.1|561.5|562.1|561.5|562|561.4|35
1742537100000|2025-03-21 06:05:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|19
1742537400000|2025-03-21 06:10:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|0
1742537700000|2025-03-21 06:15:00|562.6|562|562.8|562.2|562.8|562.2|562.6|562|23
1742538000000|2025-03-21 06:20:00|562.7|562.1|562.3|561.7|562.7|562.1|562.3|561.7|2
1742538300000|2025-03-21 06:25:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|10
1742538600000|2025-03-21 06:30:00|562.2|561.6|562.3|561.7|562.6|562|562.2|561.6|0
1742538900000|2025-03-21 06:35:00|562.4|561.8|562.6|562|562.6|562|562.4|561.8|11
1742539200000|2025-03-21 06:40:00|||||||||1
1742539800000|2025-03-21 06:50:00|562.5|561.9|562.6|562|562.6|562|562.5|561.9|3
1742540100000|2025-03-21 06:55:00|||||||||2
1742540400000|2025-03-21 07:00:00|562.7|562.1|563.1|562.5|563.2|562.6|562.7|562.1|29
1742540700000|2025-03-21 07:05:00|563.4|562.8|563.4|562.8|563.4|562.8|563.3|562.7|25
1742541000000|2025-03-21 07:10:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|8
1742541300000|2025-03-21 07:15:00|563.3|562.7|563.2|562.6|563.4|562.8|563.2|562.6|3
1742541600000|2025-03-21 07:20:00|563.1|562.5|563.7|563.1|563.7|563.1|563.1|562.5|7
1742541900000|2025-03-21 07:25:00|563.8|563.2|563.6|563|563.9|563.3|563.5|562.9|3
1742542200000|2025-03-21 07:30:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|22
1742542500000|2025-03-21 07:35:00|563.5|562.9|564.1|563.5|564.3|563.7|563.5|562.9|65
1742542800000|2025-03-21 07:40:00|564.2|563.6|564.1|563.5|564.4|563.8|564.1|563.5|20
1742543100000|2025-03-21 07:45:00|564|563.4|564.1|563.5|564.1|563.5|564|563.4|2
1742543400000|2025-03-21 07:50:00|564|563.4|564.2|563.6|564.2|563.6|563.9|563.3|31
1742543700000|2025-03-21 07:55:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|13
1742544000000|2025-03-21 08:00:00|564|563.4|563.6|563|564|563.4|563.6|563|19
1742544300000|2025-03-21 08:05:00|563.9|563.3|563.7|563.1|564.1|563.5|563.7|563.1|18
1742544600000|2025-03-21 08:10:00|563.6|563|563.4|562.8|563.6|563|563.3|562.7|10
1742544900000|2025-03-21 08:15:00|563.3|562.7|563.1|562.5|563.4|562.8|563.1|562.5|32
1742545200000|2025-03-21 08:20:00|563.3|562.7|563.6|563|563.8|563.2|563.3|562.7|107
1742545500000|2025-03-21 08:25:00|563.4|562.8|562.9|562.3|563.4|562.8|562.9|562.3|55
1742545800000|2025-03-21 08:30:00|562.8|562.2|562.6|562|562.9|562.3|562.6|562|16
1742546100000|2025-03-21 08:35:00|562.8|562.2|562.9|562.3|562.9|562.3|562.6|562|9
1742546400000|2025-03-21 08:40:00|562.8|562.2|562.6|562|562.9|562.3|562.6|562|13
1742546700000|2025-03-21 08:45:00|562.5|561.9|562.7|562.1|563|562.4|562.3|561.7|49
1742547000000|2025-03-21 08:50:00|562.6|562|562.6|562|562.8|562.2|562.6|562|8
1742547300000|2025-03-21 08:55:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|2
1742547600000|2025-03-21 09:00:00|562.8|562.2|562.8|562.2|562.9|562.3|562.7|562.1|3
1742547900000|2025-03-21 09:05:00|562.9|562.3|562.3|561.7|563.2|562.6|562.3|561.7|32
1742548200000|2025-03-21 09:10:00|562.2|561.6|562.1|561.5|562.2|561.6|562.1|561.5|19
1742548500000|2025-03-21 09:15:00|562.3|561.7|562.4|561.8|562.4|561.8|562.3|561.7|1
1742548800000|2025-03-21 09:20:00|562.3|561.7|563|562.4|563.1|562.5|562.3|561.7|44
1742549100000|2025-03-21 09:25:00|562.9|562.3|563|562.4|563.1|562.5|562.8|562.2|17
1742549400000|2025-03-21 09:30:00|562.8|562.2|563.5|562.9|563.5|562.9|562.6|562|18
1742549700000|2025-03-21 09:35:00|563.4|562.8|563.6|563|563.6|563|563.4|562.8|0
1742550000000|2025-03-21 09:40:00|563.7|563.1|563.6|563|563.7|563.1|563.2|562.6|82
1742550300000|2025-03-21 09:45:00|563.5|562.9|564.7|564.1|564.9|564.3|563.4|562.8|134
1742550600000|2025-03-21 09:50:00|564.8|564.2|565.3|564.7|565.5|564.9|564.7|564.1|172
1742550900000|2025-03-21 09:55:00|565.2|564.6|565.1|564.5|565.3|564.7|564.8|564.2|20
1742551200000|2025-03-21 10:00:00|565|564.4|565.5|564.9|565.6|565|565|564.4|168
1742551500000|2025-03-21 10:05:00|565.3|564.7|565.5|564.9|565.6|565|565.3|564.7|49
1742551800000|2025-03-21 10:10:00|565.6|565|566.2|565.6|566.3|565.7|565.5|564.9|71
1742552100000|2025-03-21 10:15:00|566.3|565.7|566|565.4|566.3|565.7|565.7|565.1|12
1742552400000|2025-03-21 10:20:00|566.1|565.5|566.2|565.6|566.3|565.7|565.8|565.2|129
1742552700000|2025-03-21 10:25:00|566.1|565.5|566.1|565.5|566.3|565.7|565.8|565.2|112
1742553000000|2025-03-21 10:30:00|566.3|565.7|566.1|565.5|566.3|565.7|566|565.4|64
1742553300000|2025-03-21 10:35:00|566.3|565.7|566.5|565.9|566.6|566|566|565.4|29
1742553600000|2025-03-21 10:40:00|566.8|566.2|567.2|566.6|567.2|566.6|566.8|566.2|209
1742553900000|2025-03-21 10:45:00|567|566.4|566.3|565.7|567|566.4|566|565.4|69
1742554200000|2025-03-21 10:50:00|566.4|565.8|565.8|565.2|566.6|566|565.8|565.2|17
1742554500000|2025-03-21 10:55:00|565.9|565.3|565.7|565.1|565.9|565.3|565.5|564.9|19
1742554800000|2025-03-21 11:00:00|565.6|565|565.6|565|566|565.4|565.6|565|9
1742555100000|2025-03-21 11:05:00|565.5|564.9|565.3|564.7|565.5|564.9|565.1|564.5|18
1742555400000|2025-03-21 11:10:00|565.2|564.6|565.6|565|565.9|565.3|565.2|564.6|38
1742555700000|2025-03-21 11:15:00|565.5|564.9|565.3|564.7|565.5|564.9|565.3|564.7|4
1742556000000|2025-03-21 11:20:00|565.4|564.8|565.2|564.6|565.7|565.1|565.2|564.6|89
1742556300000|2025-03-21 11:25:00|565.1|564.5|565.1|564.5|565.4|564.8|565.1|564.5|31
1742556600000|2025-03-21 11:30:00|565.2|564.6|565.6|565|565.6|565|565.1|564.5|21
1742556900000|2025-03-21 11:35:00|565.7|565.1|565.8|565.2|565.8|565.2|565.4|564.8|241
1742557200000|2025-03-21 11:40:00|565.7|565.1|565.6|565|565.8|565.2|565.4|564.8|23
1742557500000|2025-03-21 11:45:00|565.8|565.2|566.1|565.5|566.1|565.5|565.7|565.1|50
1742557800000|2025-03-21 11:50:00|566.3|565.7|566.1|565.5|566.4|565.8|566|565.4|10
1742558100000|2025-03-21 11:55:00|566|565.4|565.8|565.2|566.3|565.7|565.8|565.2|11
1742558400000|2025-03-21 12:00:00|565.7|565.1|564.4|563.8|565.7|565.1|563.9|563.3|357
1742558700000|2025-03-21 12:05:00|564.6|564|564.3|563.7|564.6|564|564.2|563.6|58
1742559000000|2025-03-21 12:10:00|564.2|563.6|564.4|563.8|564.7|564.1|564.2|563.6|16
1742559300000|2025-03-21 12:15:00|564.3|563.7|564.5|563.9|564.6|564|564.3|563.7|21
1742559600000|2025-03-21 12:20:00|564.6|564|564.3|563.7|564.9|564.3|564.3|563.7|28
1742559900000|2025-03-21 12:25:00|564.4|563.8|564.6|564|564.6|564|563.9|563.3|48
1742560200000|2025-03-21 12:30:00|564.5|563.9|563.5|562.9|564.5|563.9|563.5|562.9|145
1742560500000|2025-03-21 12:35:00|563.4|562.8|563.8|563.2|564.1|563.5|563.4|562.8|172
1742560800000|2025-03-21 12:40:00|564.1|563.5|565.3|564.7|565.5|564.9|563.9|563.3|150
1742563800000|2025-03-21 13:30:00|565.2|564.6|566.1|565.5|567.3|566.7|565.1|564.5|995
1742564100000|2025-03-21 13:35:00|566|565.4|567.6|567|567.6|567|565.6|565|1021
1742564400000|2025-03-21 13:40:00|567.3|566.7|568|567.4|568.7|568.1|566.8|566.2|464
1742564700000|2025-03-21 13:45:00|567.8|567.2|568.7|568.1|569.8|569.2|567.8|567.2|744
1742565000000|2025-03-21 13:50:00|568.6|568|568.3|567.7|568.8|568.2|567.5|566.9|540
1742565300000|2025-03-21 13:55:00|568.2|567.6|568.8|568.2|568.8|568.2|567.5|566.9|586
1742565600000|2025-03-21 14:00:00|568.7|568.1|566.5|565.9|568.8|568.2|566.5|565.9|507
1742565900000|2025-03-21 14:05:00|566.6|566|566.1|565.5|566.8|566.2|565.6|565|323
1742566200000|2025-03-21 14:10:00|566|565.4|565.7|565.1|566.5|565.9|565.6|565|243
1742566500000|2025-03-21 14:15:00|565.6|565|565.2|564.6|566|565.4|565.1|564.5|249
1742566800000|2025-03-21 14:20:00|565.1|564.5|565.5|564.9|565.7|565.1|564.7|564.1|233
1742567100000|2025-03-21 14:25:00|565.2|564.6|563.7|563.1|565.2|564.6|563.2|562.6|421
1742567400000|2025-03-21 14:30:00|563.8|563.2|562.8|562.2|564|563.4|562.3|561.7|631
1742567700000|2025-03-21 14:35:00|562.7|562.1|562.6|562|563.2|562.6|562.5|561.9|324
1742568000000|2025-03-21 14:40:00|562.7|562.1|563.4|562.8|563.4|562.8|562.6|562|203
1742568300000|2025-03-21 14:45:00|563.3|562.7|562.7|562.1|563.3|562.7|562.2|561.6|286
1742568600000|2025-03-21 14:50:00|562.6|562|562.1|561.5|562.7|562.1|561.6|561|333
1742568900000|2025-03-21 14:55:00|562.2|561.6|561.7|561.1|562.4|561.8|561.4|560.8|275
1742569200000|2025-03-21 15:00:00|561.6|561|560.9|560.3|562.4|561.8|560.9|560.3|263
1742569500000|2025-03-21 15:05:00|561|560.4|560.8|560.2|561.4|560.8|560.7|560.1|379
1742569800000|2025-03-21 15:10:00|560.9|560.3|561.4|560.8|561.4|560.8|560.4|559.8|417
1742570100000|2025-03-21 15:15:00|561.3|560.7|563.8|563.2|564.3|563.7|561.1|560.5|729
1742570400000|2025-03-21 15:20:00|563.7|563.1|562.9|562.3|563.8|563.2|562.9|562.3|214
1742570700000|2025-03-21 15:25:00|563.1|562.5|562.4|561.8|563.6|563|562.3|561.7|160
1742571000000|2025-03-21 15:30:00|562.5|561.9|562.2|561.6|563.4|562.8|562.1|561.5|265
1742571300000|2025-03-21 15:35:00|562.4|561.8|563.1|562.5|563.4|562.8|562.1|561.5|140
1742571600000|2025-03-21 15:40:00|563.2|562.6|563.2|562.6|563.4|562.8|562.9|562.3|104
1742571900000|2025-03-21 15:45:00|563.1|562.5|562.7|562.1|563.4|562.8|562.4|561.8|113
1742572200000|2025-03-21 15:50:00|562.6|562|562.2|561.6|563.2|562.6|562.2|561.6|124
1742572500000|2025-03-21 15:55:00|562.4|561.8|562.4|561.8|562.9|562.3|562.2|561.6|172
1742572800000|2025-03-21 16:00:00|562.3|561.7|562.2|561.6|562.5|561.9|561.6|561|184
1742573100000|2025-03-21 16:05:00|562.1|561.5|561.7|561.1|562.5|561.9|561.6|561|86
1742573400000|2025-03-21 16:10:00|561.6|561|562.4|561.8|562.4|561.8|561.6|561|119
1742573700000|2025-03-21 16:15:00|562.3|561.7|562.1|561.5|562.6|562|562.1|561.5|151
1742574000000|2025-03-21 16:20:00|562.4|561.8|562.1|561.5|562.6|562|562.1|561.5|122
1742574300000|2025-03-21 16:25:00|562.4|561.8|562.6|562|562.7|562.1|562.1|561.5|98
1742574600000|2025-03-21 16:30:00|562.7|562.1|563.1|562.5|563.1|562.5|562.1|561.5|299
1742574900000|2025-03-21 16:35:00|563.4|562.8|563.3|562.7|564.3|563.7|563.3|562.7|360
1742575200000|2025-03-21 16:40:00|563.2|562.6|563.6|563|563.9|563.3|563.1|562.5|84
1742575500000|2025-03-21 16:45:00|563.8|563.2|563.6|563|563.9|563.3|563.3|562.7|89
1742575800000|2025-03-21 16:50:00|563.7|563.1|563.8|563.2|564|563.4|563.5|562.9|81
1742576100000|2025-03-21 16:55:00|563.7|563.1|564.6|564|564.6|564|563.6|563|215
1742576400000|2025-03-21 17:00:00|564.5|563.9|564.5|563.9|564.9|564.3|564.3|563.7|173
1742576700000|2025-03-21 17:05:00|564.6|564|565.5|564.9|565.5|564.9|564.5|563.9|198
1742577000000|2025-03-21 17:10:00|565.7|565.1|565.9|565.3|566.1|565.5|565|564.4|175
1742577300000|2025-03-21 17:15:00|566.1|565.5|565.1|564.5|566.1|565.5|565.1|564.5|182
1742577600000|2025-03-21 17:20:00|564.9|564.3|564.4|563.8|564.9|564.3|564.1|563.5|313
1742577900000|2025-03-21 17:25:00|564.5|563.9|564.6|564|565.2|564.6|564.2|563.6|223
1742578200000|2025-03-21 17:30:00|564.9|564.3|564.9|564.3|565.1|564.5|564.6|564|104
1742578500000|2025-03-21 17:35:00|564.8|564.2|564.7|564.1|564.9|564.3|564.6|564|95
1742578800000|2025-03-21 17:40:00|564.9|564.3|564.1|563.5|564.9|564.3|564.1|563.5|183
1742579100000|2025-03-21 17:45:00|564.2|563.6|564.4|563.8|564.4|563.8|563.6|563|239
1742579400000|2025-03-21 17:50:00|564.2|563.6|564.6|564|564.7|564.1|564.1|563.5|159
1742579700000|2025-03-21 17:55:00|564.8|564.2|564.6|564|565.1|564.5|564.6|564|297
1742580000000|2025-03-21 18:00:00|564.4|563.8|564.8|564.2|565.1|564.5|564.4|563.8|448
1742580300000|2025-03-21 18:05:00|564.6|564|565.1|564.5|565.4|564.8|564.6|564|310
1742580600000|2025-03-21 18:10:00|565.2|564.6|565.3|564.7|565.5|564.9|564.8|564.2|1756
1742580900000|2025-03-21 18:15:00|565.2|564.6|565.1|564.5|565.4|564.8|564.8|564.2|321
1742774400000|2025-03-24 00:00:00|568.9|568.3|568.6|568|570.4|569.8|568.4|567.8|342
1742774700000|2025-03-24 00:05:00|568.5|567.9|567.9|567.3|568.5|567.9|567.8|567.2|88
1742775000000|2025-03-24 00:10:00|567.8|567.2|567.7|567.1|568|567.4|567.6|567|44
1742775300000|2025-03-24 00:15:00|567.6|567|566.9|566.3|567.6|567|566.7|566.1|60
1742775600000|2025-03-24 00:20:00|566.7|566.1|567.1|566.5|567.2|566.6|566.7|566.1|38
1742775900000|2025-03-24 00:25:00|567.2|566.6|567.4|566.8|567.4|566.8|567.1|566.5|36
1742776200000|2025-03-24 00:30:00|567.3|566.7|567.4|566.8|567.6|567|567.3|566.7|13
1742776500000|2025-03-24 00:35:00|567.2|566.6|567.1|566.5|567.3|566.7|566.9|566.3|14
1742776800000|2025-03-24 00:40:00|567.2|566.6|567.1|566.5|567.2|566.6|567.1|566.5|10
1742777100000|2025-03-24 00:45:00|567.2|566.6|567.4|566.8|567.5|566.9|567.1|566.5|28
1742777400000|2025-03-24 00:50:00|567.5|566.9|567.6|567|567.6|567|567.4|566.8|17
1742777700000|2025-03-24 00:55:00|567.5|566.9|567.2|566.6|567.5|566.9|567.2|566.6|15
1742778000000|2025-03-24 01:00:00|567.1|566.5|567.3|566.7|567.3|566.7|566.9|566.3|28
1742778300000|2025-03-24 01:05:00|567.2|566.6|567.7|567.1|567.7|567.1|567.1|566.5|33
1742778600000|2025-03-24 01:10:00|567.5|566.9|566.9|566.3|567.5|566.9|566.9|566.3|24
1742778900000|2025-03-24 01:15:00|566.8|566.2|566.9|566.3|567|566.4|566.6|566|9
1742779200000|2025-03-24 01:20:00|566.8|566.2|566.7|566.1|566.9|566.3|566.7|566.1|7
1742779500000|2025-03-24 01:25:00|566.8|566.2|566.8|566.2|566.9|566.3|566.6|566|9
1742779800000|2025-03-24 01:30:00|566.9|566.3|566.5|565.9|567.1|566.5|566.5|565.9|11
1742780100000|2025-03-24 01:35:00|566.2|565.6|566.1|565.5|566.4|565.8|566|565.4|64
1742780400000|2025-03-24 01:40:00|566|565.4|565.8|565.2|566|565.4|565.7|565.1|47
1742780700000|2025-03-24 01:45:00|565.7|565.1|565.7|565.1|565.8|565.2|565.6|565|9
1742781000000|2025-03-24 01:50:00|565.8|565.2|565.8|565.2|565.8|565.2|565.6|565|10
1742781300000|2025-03-24 01:55:00|||||||||4
1742781600000|2025-03-24 02:00:00|566|565.4|565.7|565.1|566.2|565.6|565.7|565.1|26
1742781900000|2025-03-24 02:05:00|565.8|565.2|565.7|565.1|565.9|565.3|565.7|565.1|29
1742782200000|2025-03-24 02:10:00|565.8|565.2|565.5|564.9|565.8|565.2|565.4|564.8|23
1742782500000|2025-03-24 02:15:00|565.6|565|565.5|564.9|565.6|565|565.4|564.8|4
1742782800000|2025-03-24 02:20:00|565.4|564.8|565.5|564.9|565.5|564.9|565.4|564.8|2
1742783100000|2025-03-24 02:25:00|565.4|564.8|565.5|564.9|565.5|564.9|565.4|564.8|3
1742783400000|2025-03-24 02:30:00|565.4|564.8|565|564.4|565.5|564.9|565|564.4|14
1742783700000|2025-03-24 02:35:00|564.9|564.3|565|564.4|565|564.4|564.8|564.2|8
1742784000000|2025-03-24 02:40:00|||||||||3
1742784300000|2025-03-24 02:45:00|565.2|564.6|565.1|564.5|565.3|564.7|565|564.4|13
1742784600000|2025-03-24 02:50:00|565|564.4|565|564.4|565.1|564.5|564.8|564.2|9
1742784900000|2025-03-24 02:55:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|17
1742785200000|2025-03-24 03:00:00|565|564.4|565.2|564.6|565.3|564.7|565|564.4|15
1742785500000|2025-03-24 03:05:00|565.3|564.7|565.2|564.6|565.5|564.9|565.2|564.6|20
1742785800000|2025-03-24 03:10:00|565.3|564.7|565|564.4|565.3|564.7|565|564.4|11
1742786100000|2025-03-24 03:15:00|565.1|564.5|565.5|564.9|565.5|564.9|565|564.4|9
1742786400000|2025-03-24 03:20:00|565.3|564.7|565.3|564.7|565.3|564.7|565.2|564.6|9
1742786700000|2025-03-24 03:25:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|1
1742787000000|2025-03-24 03:30:00|||||||||1
1742787300000|2025-03-24 03:35:00|565.3|564.7|565.3|564.7|565.4|564.8|565.3|564.7|11
1742787600000|2025-03-24 03:40:00|565.2|564.6|565|564.4|565.2|564.6|565|564.4|8
1742787900000|2025-03-24 03:45:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|4
1742788200000|2025-03-24 03:50:00|564.6|564|564.5|563.9|564.6|564|564.5|563.9|9
1742788500000|2025-03-24 03:55:00|||||||||6
1742788800000|2025-03-24 04:00:00|564.8|564.2|564.8|564.2|564.8|564.2|564.7|564.1|3
1742789100000|2025-03-24 04:05:00|565|564.4|565|564.4|565.1|564.5|565|564.4|3
1742789400000|2025-03-24 04:10:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|8
1742789700000|2025-03-24 04:15:00|565|564.4|565|564.4|565|564.4|565|564.4|3
1742790000000|2025-03-24 04:20:00|565.1|564.5|564.9|564.3|565.1|564.5|564.7|564.1|5
1742790300000|2025-03-24 04:25:00|564.8|564.2|565|564.4|565|564.4|564.8|564.2|3
1742791500000|2025-03-24 04:45:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|13
1742791800000|2025-03-24 04:50:00|565.2|564.6|565.2|564.6|565.3|564.7|565.2|564.6|2
1742792100000|2025-03-24 04:55:00|565.3|564.7|565.3|564.7|565.3|564.7|565.2|564.6|4
1742792400000|2025-03-24 05:00:00|565.2|564.6|565.2|564.6|565.3|564.7|565.2|564.6|10
1742792700000|2025-03-24 05:05:00|565.3|564.7|565.2|564.6|565.3|564.7|565.2|564.6|0
1742793000000|2025-03-24 05:10:00|565.3|564.7|565.3|564.7|565.3|564.7|565.2|564.6|2
1742793300000|2025-03-24 05:15:00|565.4|564.8|565.4|564.8|565.4|564.8|565.2|564.6|4
1742793600000|2025-03-24 05:20:00|565.5|564.9|565.7|565.1|565.7|565.1|565.5|564.9|8
1742793900000|2025-03-24 05:25:00|565.5|564.9|565.6|565|565.7|565.1|565.5|564.9|10
1742794200000|2025-03-24 05:30:00|565.5|564.9|565.6|565|565.8|565.2|565.1|564.5|27
1742794500000|2025-03-24 05:35:00|565.7|565.1|565.4|564.8|565.7|565.1|565.4|564.8|3
1742794800000|2025-03-24 05:40:00|565.5|564.9|565.5|564.9|565.5|564.9|565.4|564.8|3
1742795100000|2025-03-24 05:45:00|565.4|564.8|565.4|564.8|565.5|564.9|565.4|564.8|0
1742795400000|2025-03-24 05:50:00|565.5|564.9|565.4|564.8|565.5|564.9|565.4|564.8|1
1742795700000|2025-03-24 05:55:00|565.5|564.9|565.4|564.8|565.5|564.9|565.4|564.8|0
1742796000000|2025-03-24 06:00:00|565.5|564.9|565.5|564.9|565.5|564.9|565.4|564.8|2
1742796300000|2025-03-24 06:05:00|565.7|565.1|565.8|565.2|565.8|565.2|565.7|565.1|1
1742796600000|2025-03-24 06:10:00|565.7|565.1|565.3|564.7|565.7|565.1|565.2|564.6|10
1742796900000|2025-03-24 06:15:00|565.2|564.6|565.9|565.3|565.9|565.3|565.2|564.6|13
1742797200000|2025-03-24 06:20:00|565.8|565.2|565.8|565.2|565.9|565.3|565.8|565.2|1
1742797500000|2025-03-24 06:25:00|565.7|565.1|565.7|565.1|565.8|565.2|565.7|565.1|2
1742797800000|2025-03-24 06:30:00|565.8|565.2|564.3|563.7|565.8|565.2|564|563.4|104
1742798100000|2025-03-24 06:35:00|564.2|563.6|563.7|563.1|564.2|563.6|563.6|563|45
1742798400000|2025-03-24 06:40:00|563.6|563|563.9|563.3|563.9|563.3|563.5|562.9|22
1742798700000|2025-03-24 06:45:00|563.8|563.2|564.2|563.6|564.2|563.6|563.7|563.1|8
1742799300000|2025-03-24 06:55:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|18
1742799600000|2025-03-24 07:00:00|564.3|563.7|564.5|563.9|564.5|563.9|564.2|563.6|12
1742799900000|2025-03-24 07:05:00|||||||||1
1742800200000|2025-03-24 07:10:00|564.2|563.6|564.2|563.6|564.3|563.7|564.2|563.6|10
1742800500000|2025-03-24 07:15:00|564.3|563.7|564.2|563.6|564.3|563.7|564.2|563.6|3
1742800800000|2025-03-24 07:20:00|564|563.4|564|563.4|564|563.4|564|563.4|23
1742801100000|2025-03-24 07:25:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|20
1742801400000|2025-03-24 07:30:00|563.9|563.3|563.5|562.9|563.9|563.3|563.5|562.9|36
1742801700000|2025-03-24 07:35:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|9
1742802000000|2025-03-24 07:40:00|563.6|563|563.1|562.5|563.6|563|563.1|562.5|68
1742802300000|2025-03-24 07:45:00|563|562.4|562.7|562.1|563.1|562.5|562.5|561.9|119
1742802600000|2025-03-24 07:50:00|562.5|561.9|563|562.4|563|562.4|562.5|561.9|31
1742802900000|2025-03-24 07:55:00|563.1|562.5|563|562.4|563.3|562.7|563|562.4|33
1742803200000|2025-03-24 08:00:00|562.8|562.2|562.5|561.9|562.9|562.3|562.4|561.8|44
1742803500000|2025-03-24 08:05:00|562.4|561.8|562.1|561.5|562.5|561.9|562|561.4|14
1742803800000|2025-03-24 08:10:00|562.3|561.7|562.2|561.6|562.3|561.7|562|561.4|30
1742804100000|2025-03-24 08:15:00|562.3|561.7|562.8|562.2|562.8|562.2|562.2|561.6|31
1742804400000|2025-03-24 08:20:00|562.7|562.1|562.7|562.1|562.7|562.1|562.5|561.9|22
1742804700000|2025-03-24 08:25:00|562.8|562.2|562.5|561.9|562.8|562.2|562.2|561.6|10
1742805000000|2025-03-24 08:30:00|562.4|561.8|562|561.4|562.5|561.9|562|561.4|21
1742805300000|2025-03-24 08:35:00|561.8|561.2|561.5|560.9|562|561.4|561.4|560.8|145
1742805600000|2025-03-24 08:40:00|561.7|561.1|561.4|560.8|561.7|561.1|561.3|560.7|8
1742805900000|2025-03-24 08:45:00|561.3|560.7|561.5|560.9|561.7|561.1|561.3|560.7|9
1742806200000|2025-03-24 08:50:00|561.3|560.7|560.4|559.8|561.3|560.7|560.4|559.8|161
1742806500000|2025-03-24 08:55:00|560.3|559.7|561.1|560.5|561.1|560.5|560.3|559.7|97
1742806800000|2025-03-24 09:00:00|561.2|560.6|561|560.4|561.2|560.6|560.8|560.2|26
1742807100000|2025-03-24 09:05:00|560.9|560.3|560.6|560|560.9|560.3|560.5|559.9|17
1742807400000|2025-03-24 09:10:00|560.5|559.9|560.6|560|560.6|560|560.3|559.7|33
1742807700000|2025-03-24 09:15:00|560.5|559.9|560.4|559.8|560.8|560.2|560.4|559.8|19
1742808000000|2025-03-24 09:20:00|560.5|559.9|560.7|560.1|560.7|560.1|560.3|559.7|19
1742808300000|2025-03-24 09:25:00|560.8|560.2|561.1|560.5|561.1|560.5|560.7|560.1|17
1742808600000|2025-03-24 09:30:00|561.2|560.6|561.3|560.7|561.3|560.7|561.1|560.5|6
1742808900000|2025-03-24 09:35:00|561.2|560.6|561.3|560.7|561.8|561.2|561.2|560.6|47
1742809200000|2025-03-24 09:40:00|561.5|560.9|561.7|561.1|561.7|561.1|561.2|560.6|22
1742809500000|2025-03-24 09:45:00|561.6|561|561.3|560.7|561.6|561|560.7|560.1|104
1742809800000|2025-03-24 09:50:00|561.2|560.6|560.7|560.1|561.5|560.9|560.7|560.1|31
1742810100000|2025-03-24 09:55:00|560.5|559.9|560.8|560.2|560.8|560.2|560.3|559.7|84
1742810400000|2025-03-24 10:00:00|560.9|560.3|561.2|560.6|561.7|561.1|560.8|560.2|40
1742810700000|2025-03-24 10:05:00|561.3|560.7|560.5|559.9|561.3|560.7|560.2|559.6|198
1742811000000|2025-03-24 10:10:00|560.4|559.8|560.8|560.2|560.9|560.3|560.4|559.8|47
1742811300000|2025-03-24 10:15:00|560.9|560.3|561|560.4|561.2|560.6|560.9|560.3|21
1742811600000|2025-03-24 10:20:00|561.1|560.5|560.9|560.3|561.2|560.6|560.9|560.3|20
1742811900000|2025-03-24 10:25:00|560.8|560.2|560.7|560.1|561.1|560.5|560.7|560.1|34
1742812200000|2025-03-24 10:30:00|560.9|560.3|561|560.4|561.2|560.6|560.7|560.1|21
1742812500000|2025-03-24 10:35:00|561.2|560.6|561.2|560.6|561.5|560.9|561.2|560.6|37
1742812800000|2025-03-24 10:40:00|561.1|560.5|561.3|560.7|561.3|560.7|561|560.4|64
1742813100000|2025-03-24 10:45:00|561.2|560.6|561.1|560.5|561.5|560.9|561|560.4|37
1742813400000|2025-03-24 10:50:00|561.2|560.6|560.5|559.9|561.2|560.6|560.5|559.9|160
1742813700000|2025-03-24 10:55:00|560.6|560|560.3|559.7|560.6|560|560.2|559.6|64
1742814000000|2025-03-24 11:00:00|560.2|559.6|560|559.4|560.3|559.7|560|559.4|59
1742814300000|2025-03-24 11:05:00|560.1|559.5|559.8|559.2|560.2|559.6|559.5|558.9|174
1742814600000|2025-03-24 11:10:00|559.5|558.9|559.5|558.9|559.6|559|559.5|558.9|42
1742814900000|2025-03-24 11:15:00|559.3|558.7|558.9|558.3|559.6|559|558.8|558.2|128
1742815200000|2025-03-24 11:20:00|559|558.4|559.1|558.5|559.3|558.7|558.8|558.2|53
1742815500000|2025-03-24 11:25:00|559.2|558.6|559.2|558.6|559.2|558.6|558.8|558.2|56
1742815800000|2025-03-24 11:30:00|559.3|558.7|559|558.4|559.3|558.7|558.8|558.2|31
1742816100000|2025-03-24 11:35:00|559.1|558.5|559.1|558.5|559.1|558.5|559|558.4|3
1742816400000|2025-03-24 11:40:00|559.2|558.6|559|558.4|559.5|558.9|559|558.4|108
1742816700000|2025-03-24 11:45:00|558.8|558.2|559|558.4|559.1|558.5|558.5|557.9|156
1742817000000|2025-03-24 11:50:00|559.1|558.5|558.8|558.2|559.3|558.7|558.8|558.2|59
1742817300000|2025-03-24 11:55:00|558.9|558.3|558.9|558.3|559.4|558.8|558.8|558.2|31
1742817600000|2025-03-24 12:00:00|559|558.4|558.8|558.2|559.1|558.5|558.5|557.9|81
1742817900000|2025-03-24 12:05:00|558.6|558|557.6|557|558.6|558|557.6|557|243
1742818200000|2025-03-24 12:10:00|557.7|557.1|557.9|557.3|558.1|557.5|557.7|557.1|49
1742818500000|2025-03-24 12:15:00|558|557.4|558.6|558|558.7|558.1|558|557.4|96
1742818800000|2025-03-24 12:20:00|558.7|558.1|558.8|558.2|558.9|558.3|558.7|558.1|42
1742819100000|2025-03-24 12:25:00|558.9|558.3|558.2|557.6|558.9|558.3|557.9|557.3|110
1742819400000|2025-03-24 12:30:00|558.1|557.5|557.9|557.3|558.4|557.8|557.9|557.3|87
1742819700000|2025-03-24 12:35:00|558.1|557.5|558.4|557.8|558.4|557.8|557.9|557.3|50
1742820000000|2025-03-24 12:40:00|558.6|558|559.1|558.5|559.1|558.5|558.5|557.9|75
1742823000000|2025-03-24 13:30:00|558.3|557.7|555.4|554.8|558.9|558.3|553.9|553.3|2060
1742823300000|2025-03-24 13:35:00|555.3|554.7|556.7|556.1|556.7|556.1|555.3|554.7|916
1742823600000|2025-03-24 13:40:00|556.6|556|555.1|554.5|556.9|556.3|554.4|553.8|715
1742823900000|2025-03-24 13:45:00|555.2|554.6|556.5|555.9|556.5|555.9|555.1|554.5|464
1742824200000|2025-03-24 13:50:00|556.3|555.7|555.5|554.9|556.5|555.9|555|554.4|455
1742824500000|2025-03-24 13:55:00|555.3|554.7|554.4|553.8|555.3|554.7|554.2|553.6|345
1742824800000|2025-03-24 14:00:00|554.3|553.7|554.5|553.9|555.3|554.7|554.3|553.7|329
1742825100000|2025-03-24 14:05:00|554.4|553.8|554.7|554.1|554.8|554.2|553.5|552.9|564
1742825400000|2025-03-24 14:10:00|554.8|554.2|553.8|553.2|555|554.4|553.8|553.2|246
1742825700000|2025-03-24 14:15:00|554|553.4|554.7|554.1|555.7|555.1|554|553.4|255
1742826000000|2025-03-24 14:20:00|554.8|554.2|555.9|555.3|556|555.4|554.8|554.2|451
1742826300000|2025-03-24 14:25:00|556|555.4|555.3|554.7|556.3|555.7|555|554.4|348
1742826600000|2025-03-24 14:30:00|555.2|554.6|556.5|555.9|556.5|555.9|554.5|553.9|413
1742826900000|2025-03-24 14:35:00|556.4|555.8|556.2|555.6|556.8|556.2|556|555.4|310
1742827200000|2025-03-24 14:40:00|556.3|555.7|554.6|554|556.3|555.7|554.4|553.8|1655
1742827500000|2025-03-24 14:45:00|554.9|554.3|554.6|554|555.1|554.5|554.6|554|303
1742827800000|2025-03-24 14:50:00|554.9|554.3|554.1|553.5|554.9|554.3|553.9|553.3|220
1742828100000|2025-03-24 14:55:00|554.4|553.8|554.9|554.3|555.4|554.8|554.4|553.8|283
1742828400000|2025-03-24 15:00:00|555.1|554.5|554.9|554.3|555.1|554.5|554.6|554|142
1742828700000|2025-03-24 15:05:00|555.1|554.5|554.6|554|555.1|554.5|554.5|553.9|207
1742829000000|2025-03-24 15:10:00|554.4|553.8|553.6|553|554.4|553.8|553.6|553|343
1742829300000|2025-03-24 15:15:00|553.9|553.3|554.4|553.8|554.5|553.9|553.9|553.3|178
1742829600000|2025-03-24 15:20:00|554.1|553.5|555.3|554.7|555.4|554.8|554.1|553.5|181
1742829900000|2025-03-24 15:25:00|555.1|554.5|555.6|555|556|555.4|555.1|554.5|321
1742830200000|2025-03-24 15:30:00|555.5|554.9|555.6|555|555.6|555|554.9|554.3|195
1742830500000|2025-03-24 15:35:00|555.9|555.3|556.4|555.8|556.6|556|555.8|555.2|360
1742830800000|2025-03-24 15:40:00|556.6|556|556.6|556|556.9|556.3|556.5|555.9|310
1742831100000|2025-03-24 15:45:00|556.4|555.8|555.9|555.3|556.4|555.8|555.6|555|247
1742831400000|2025-03-24 15:50:00|556.1|555.5|556.1|555.5|556.4|555.8|555.6|555|197
1742831700000|2025-03-24 15:55:00|556.4|555.8|556.1|555.5|556.6|556|555.9|555.3|201
1742832000000|2025-03-24 16:00:00|555.9|555.3|556.4|555.8|556.4|555.8|555.9|555.3|205
1742832300000|2025-03-24 16:05:00|556.5|555.9|557.1|556.5|557.4|556.8|556.1|555.5|286
1742832600000|2025-03-24 16:10:00|557.4|556.8|556.9|556.3|557.6|557|556.8|556.2|197
1742832900000|2025-03-24 16:15:00|556.8|556.2|557.1|556.5|557.6|557|556.4|555.8|195
1742833200000|2025-03-24 16:20:00|557.3|556.7|557|556.4|557.3|556.7|556.8|556.2|132
1742833500000|2025-03-24 16:25:00|557.1|556.5|556.5|555.9|557.1|556.5|556.5|555.9|104
1742833800000|2025-03-24 16:30:00|556.4|555.8|555.8|555.2|556.4|555.8|555.7|555.1|229
1742834100000|2025-03-24 16:35:00|555.9|555.3|556.7|556.1|556.8|556.2|555.7|555.1|198
1742834400000|2025-03-24 16:40:00|556.5|555.9|556.1|555.5|556.6|556|556|555.4|218
1742834700000|2025-03-24 16:45:00|556.2|555.6|557|556.4|557.2|556.6|556|555.4|173
1742835000000|2025-03-24 16:50:00|557.3|556.7|557.8|557.2|558.2|557.6|557.1|556.5|586
1742835300000|2025-03-24 16:55:00|557.9|557.3|558|557.4|558.5|557.9|557.9|557.3|227
1742835600000|2025-03-24 17:00:00|558.2|557.6|558.5|557.9|558.5|557.9|557.7|557.1|356
1742835900000|2025-03-24 17:05:00|558.4|557.8|558.7|558.1|559.2|558.6|558|557.4|354
1742836200000|2025-03-24 17:10:00|558.8|558.2|557.8|557.2|558.8|558.2|557.8|557.2|512
1742836500000|2025-03-24 17:15:00|557.7|557.1|557.5|556.9|557.9|557.3|557.3|556.7|312
1742836800000|2025-03-24 17:20:00|557.4|556.8|556.8|556.2|557.4|556.8|556.4|555.8|194
1742837100000|2025-03-24 17:25:00|556.9|556.3|556.7|556.1|557.3|556.7|556.5|555.9|177
1742837400000|2025-03-24 17:30:00|556.6|556|556.4|555.8|557|556.4|556.4|555.8|224
1742837700000|2025-03-24 17:35:00|556.6|556|556.3|555.7|556.6|556|556.1|555.5|209
1742838000000|2025-03-24 17:40:00|556.4|555.8|556.4|555.8|556.6|556|556.1|555.5|169
1742838300000|2025-03-24 17:45:00|556.7|556.1|556.8|556.2|556.8|556.2|556.6|556|317
1742838600000|2025-03-24 17:50:00|557.1|556.5|556.8|556.2|557.2|556.6|556.7|556.1|171
1742838900000|2025-03-24 17:55:00|556.9|556.3|556.3|555.7|557.1|556.5|556.3|555.7|216
1742839200000|2025-03-24 18:00:00|556.4|555.8|556.7|556.1|556.9|556.3|556.2|555.6|313
1742839500000|2025-03-24 18:05:00|556.6|556|556.6|556|556.9|556.3|556.2|555.6|222
1742839800000|2025-03-24 18:10:00|556.5|555.9|556.1|555.5|556.6|556|555.7|555.1|1828
1742840100000|2025-03-24 18:15:00|556.3|555.7|555.7|555.1|556.3|555.7|555.5|554.9|1016
1742860800000|2025-03-25 00:00:00|555|554.4|554.7|554.1|555.5|554.9|554.4|553.8|138
1742861100000|2025-03-25 00:05:00|554.6|554|554.1|553.5|554.7|554.1|554.1|553.5|99
1742861400000|2025-03-25 00:10:00|554.2|553.6|553.4|552.8|554.2|553.6|553.1|552.5|246
1742861700000|2025-03-25 00:15:00|553.3|552.7|553.9|553.3|553.9|553.3|553.1|552.5|75
1742862000000|2025-03-25 00:20:00|553.7|553.1|553.6|553|553.9|553.3|553.4|552.8|34
1742862300000|2025-03-25 00:25:00|553.7|553.1|553.4|552.8|553.7|553.1|553.4|552.8|47
1742862600000|2025-03-25 00:30:00|553.5|552.9|553.4|552.8|553.6|553|553.4|552.8|14
1742862900000|2025-03-25 00:35:00|||||||||1
1742863200000|2025-03-25 00:40:00|553.2|552.6|553.3|552.7|553.4|552.8|553.1|552.5|58
1742863500000|2025-03-25 00:45:00|553.2|552.6|553.4|552.8|553.4|552.8|553.2|552.6|3
1742863800000|2025-03-25 00:50:00|||||||||18
1742864100000|2025-03-25 00:55:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|7
1742864400000|2025-03-25 01:00:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|12
1742864700000|2025-03-25 01:05:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|19
1742865000000|2025-03-25 01:10:00|553.6|553|553.6|553|553.8|553.2|553.5|552.9|9
1742865300000|2025-03-25 01:15:00|553.9|553.3|554|553.4|554.1|553.5|553.9|553.3|14
1742865600000|2025-03-25 01:20:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|35
1742865900000|2025-03-25 01:25:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|16
1742866200000|2025-03-25 01:30:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|40
1742866500000|2025-03-25 01:35:00|554.2|553.6|554.1|553.5|554.4|553.8|554.1|553.5|26
1742866800000|2025-03-25 01:40:00|554.2|553.6|554.1|553.5|554.3|553.7|553.9|553.3|122
1742867100000|2025-03-25 01:45:00|554.2|553.6|554.1|553.5|554.3|553.7|554.1|553.5|5
1742867400000|2025-03-25 01:50:00|||||||||1
1742867700000|2025-03-25 01:55:00|554.2|553.6|554.4|553.8|554.4|553.8|554.1|553.5|2
1742868000000|2025-03-25 02:00:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|30
1742868300000|2025-03-25 02:05:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|29
1742868600000|2025-03-25 02:10:00|555.1|554.5|554.7|554.1|555.2|554.6|554.7|554.1|37
1742868900000|2025-03-25 02:15:00|554.6|554|554.4|553.8|554.6|554|554.3|553.7|9
1742869200000|2025-03-25 02:20:00|554.5|553.9|554.7|554.1|554.7|554.1|554.5|553.9|20
1742869800000|2025-03-25 02:30:00|554.4|553.8|554.5|553.9|554.5|553.9|554.2|553.6|56
1742870100000|2025-03-25 02:35:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|4
1742870700000|2025-03-25 02:45:00|554.4|553.8|554.7|554.1|554.7|554.1|554.2|553.6|25
1742871000000|2025-03-25 02:50:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|12
1742871300000|2025-03-25 02:55:00|||||||||2
1742871600000|2025-03-25 03:00:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|32
1742871900000|2025-03-25 03:05:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|3
1742872200000|2025-03-25 03:10:00|554.5|553.9|554.5|553.9|554.6|554|554.4|553.8|15
1742872500000|2025-03-25 03:15:00|554.4|553.8|554.4|553.8|554.5|553.9|554.4|553.8|8
1742872800000|2025-03-25 03:20:00|554.3|553.7|554.2|553.6|554.3|553.7|554.2|553.6|1
1742873100000|2025-03-25 03:25:00|554.1|553.5|553.8|553.2|554.2|553.6|553.8|553.2|23
1742873400000|2025-03-25 03:30:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|1
1742873700000|2025-03-25 03:35:00|554.1|553.5|554.2|553.6|554.2|553.6|554|553.4|25
1742874000000|2025-03-25 03:40:00|||||||||2
1742874300000|2025-03-25 03:45:00|554.4|553.8|554.8|554.2|554.8|554.2|554.4|553.8|10
1742874600000|2025-03-25 03:50:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|2
1742874900000|2025-03-25 03:55:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|12
1742875200000|2025-03-25 04:00:00|555.2|554.6|555|554.4|555.2|554.6|554.9|554.3|4
1742875500000|2025-03-25 04:05:00|554.9|554.3|555|554.4|555.1|554.5|554.9|554.3|7
1742875800000|2025-03-25 04:10:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|9
1742876400000|2025-03-25 04:20:00|554.9|554.3|554.9|554.3|554.9|554.3|554.8|554.2|7
1742876700000|2025-03-25 04:25:00|555|554.4|555.2|554.6|555.2|554.6|554.9|554.3|21
1742877000000|2025-03-25 04:30:00|555.3|554.7|555.2|554.6|555.3|554.7|554.9|554.3|5
1742877300000|2025-03-25 04:35:00|555|554.4|555|554.4|555|554.4|554.9|554.3|13
1742877600000|2025-03-25 04:40:00|554.9|554.3|554.9|554.3|555|554.4|554.9|554.3|0
1742877900000|2025-03-25 04:45:00|||||||||3
1742878200000|2025-03-25 04:50:00|555|554.4|555|554.4|555|554.4|554.9|554.3|4
1742878500000|2025-03-25 04:55:00|554.9|554.3|554.9|554.3|555|554.4|554.9|554.3|4
1742878800000|2025-03-25 05:00:00|555|554.4|555|554.4|555|554.4|555|554.4|0
1742879400000|2025-03-25 05:10:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|2
1742879700000|2025-03-25 05:15:00|555.1|554.5|554.9|554.3|555.2|554.6|554.9|554.3|13
1742880000000|2025-03-25 05:20:00|555|554.4|554.9|554.3|555|554.4|554.9|554.3|6
1742880300000|2025-03-25 05:25:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|27
1742880600000|2025-03-25 05:30:00|555.4|554.8|555.5|554.9|555.5|554.9|555.2|554.6|1
1742880900000|2025-03-25 05:35:00|555.6|555|555.6|555|555.7|555.1|555.5|554.9|11
1742881200000|2025-03-25 05:40:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|1
1742881500000|2025-03-25 05:45:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|6
1742881800000|2025-03-25 05:50:00|555.4|554.8|555.2|554.6|555.5|554.9|554.9|554.3|77
1742882100000|2025-03-25 05:55:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|9
1742882400000|2025-03-25 06:00:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|5
1742882700000|2025-03-25 06:05:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|1
1742883000000|2025-03-25 06:10:00|555|554.4|555.1|554.5|555.1|554.5|555|554.4|1
1742883300000|2025-03-25 06:15:00|555|554.4|555|554.4|555.1|554.5|555|554.4|1
1742883600000|2025-03-25 06:20:00|555.1|554.5|555.3|554.7|555.3|554.7|555|554.4|4
1742883900000|2025-03-25 06:25:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|3
1742884200000|2025-03-25 06:30:00|555.3|554.7|555.1|554.5|555.3|554.7|555|554.4|15
1742884500000|2025-03-25 06:35:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|15
1742884800000|2025-03-25 06:40:00|555.3|554.7|555.3|554.7|555.3|554.7|555.2|554.6|0
1742885100000|2025-03-25 06:45:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|1
1742885400000|2025-03-25 06:50:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|0
1742885700000|2025-03-25 06:55:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|5
1742886000000|2025-03-25 07:00:00|555.3|554.7|554.8|554.2|555.3|554.7|554.7|554.1|79
1742886300000|2025-03-25 07:05:00|554.5|553.9|554.7|554.1|554.7|554.1|554.5|553.9|54
1742886600000|2025-03-25 07:10:00|554.6|554|554.6|554|554.8|554.2|554.6|554|28
1742886900000|2025-03-25 07:15:00|554.3|553.7|554.5|553.9|554.5|553.9|554.3|553.7|16
1742887200000|2025-03-25 07:20:00|554.4|553.8|554.4|553.8|554.4|553.8|554.3|553.7|7
1742887500000|2025-03-25 07:25:00|554.3|553.7|554.3|553.7|554.3|553.7|554.3|553.7|0
1742887800000|2025-03-25 07:30:00|||||||||3
1742888100000|2025-03-25 07:35:00|554.5|553.9|555.1|554.5|555.1|554.5|554.3|553.7|141
1742888400000|2025-03-25 07:40:00|555|554.4|554.8|554.2|555|554.4|554.8|554.2|17
1742888700000|2025-03-25 07:45:00|554.7|554.1|555.3|554.7|555.3|554.7|554.6|554|17
1742889000000|2025-03-25 07:50:00|555.4|554.8|555.5|554.9|555.8|555.2|555.3|554.7|19
1742889300000|2025-03-25 07:55:00|555.4|554.8|555.1|554.5|555.5|554.9|555.1|554.5|10
1742889600000|2025-03-25 08:00:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|0
1742889900000|2025-03-25 08:05:00|555|554.4|555|554.4|555|554.4|555|554.4|4
1742890200000|2025-03-25 08:10:00|555.2|554.6|555|554.4|555.2|554.6|555|554.4|21
1742890500000|2025-03-25 08:15:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|11
1742890800000|2025-03-25 08:20:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|3
1742891100000|2025-03-25 08:25:00|554.5|553.9|554|553.4|554.6|554|553.7|553.1|85
1742891400000|2025-03-25 08:30:00|553.9|553.3|553.5|552.9|553.9|553.3|553.3|552.7|128
1742891700000|2025-03-25 08:35:00|553.3|552.7|552.8|552.2|553.3|552.7|552.8|552.2|188
1742892000000|2025-03-25 08:40:00|552.7|552.1|553.1|552.5|553.3|552.7|552.7|552.1|178
1742892300000|2025-03-25 08:45:00|553|552.4|552.6|552|553.1|552.5|552.5|551.9|27
1742892600000|2025-03-25 08:50:00|552.7|552.1|552.7|552.1|552.7|552.1|552.6|552|38
1742892900000|2025-03-25 08:55:00|553|552.4|552.8|552.2|553.2|552.6|552.6|552|89
1742893200000|2025-03-25 09:00:00|553|552.4|553|552.4|553.1|552.5|552.9|552.3|31
1742893500000|2025-03-25 09:05:00|552.8|552.2|553|552.4|553.2|552.6|552.8|552.2|48
1742893800000|2025-03-25 09:10:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|12
1742894100000|2025-03-25 09:15:00|552.3|551.7|552.2|551.6|552.5|551.9|552.1|551.5|166
1742894400000|2025-03-25 09:20:00|552.3|551.7|552.5|551.9|552.5|551.9|552.3|551.7|35
1742894700000|2025-03-25 09:25:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|27
1742895000000|2025-03-25 09:30:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|11
1742895300000|2025-03-25 09:35:00|552.5|551.9|552.8|552.2|552.8|552.2|552.5|551.9|22
1742895600000|2025-03-25 09:40:00|552.6|552|552.8|552.2|552.8|552.2|552.6|552|45
1742895900000|2025-03-25 09:45:00|552.9|552.3|553.8|553.2|554|553.4|552.9|552.3|207
1742896200000|2025-03-25 09:50:00|553.7|553.1|554.8|554.2|554.9|554.3|553.5|552.9|144
1742896500000|2025-03-25 09:55:00|554.9|554.3|554.6|554|555|554.4|554.2|553.6|42
1742896800000|2025-03-25 10:00:00|554.5|553.9|555|554.4|555.1|554.5|554.5|553.9|82
1742897100000|2025-03-25 10:05:00|555.1|554.5|555|554.4|555.4|554.8|554.7|554.1|151
1742897400000|2025-03-25 10:10:00|554.8|554.2|554.3|553.7|554.9|554.3|554.1|553.5|54
1742897700000|2025-03-25 10:15:00|554.4|553.8|554.6|554|554.6|554|554.1|553.5|43
1742898000000|2025-03-25 10:20:00|554.5|553.9|554.9|554.3|554.9|554.3|554.5|553.9|21
1742898300000|2025-03-25 10:25:00|554.8|554.2|555.2|554.6|555.4|554.8|554.5|553.9|127
1742898600000|2025-03-25 10:30:00|555.1|554.5|555.6|555|555.7|555.1|555.1|554.5|79
1742898900000|2025-03-25 10:35:00|555.9|555.3|556.7|556.1|556.7|556.1|555.6|555|174
1742899200000|2025-03-25 10:40:00|556.6|556|555.7|555.1|556.7|556.1|555.6|555|82
1742899500000|2025-03-25 10:45:00|555.6|555|554.7|554.1|555.6|555|554.5|553.9|141
1742899800000|2025-03-25 10:50:00|554.9|554.3|555|554.4|555|554.4|554.5|553.9|86
1742900100000|2025-03-25 10:55:00|555.2|554.6|557.3|556.7|557.5|556.9|554.8|554.2|425
1742900400000|2025-03-25 11:00:00|557.4|556.8|556.9|556.3|557.5|556.9|556.5|555.9|109
1742900700000|2025-03-25 11:05:00|556.8|556.2|556.3|555.7|556.9|556.3|556.3|555.7|55
1742901000000|2025-03-25 11:10:00|556.5|555.9|556.7|556.1|556.8|556.2|556.5|555.9|30
1742901300000|2025-03-25 11:15:00|556.6|556|556.5|555.9|556.8|556.2|556.5|555.9|9
1742901600000|2025-03-25 11:20:00|556.3|555.7|556.3|555.7|556.3|555.7|556.3|555.7|12
1742901900000|2025-03-25 11:25:00|556.1|555.5|556.6|556|556.8|556.2|556|555.4|160
1742902200000|2025-03-25 11:30:00|556.5|555.9|557.3|556.7|557.4|556.8|556.5|555.9|62
1742902500000|2025-03-25 11:35:00|557.2|556.6|556.3|555.7|557.3|556.7|556.3|555.7|107
1742902800000|2025-03-25 11:40:00|556.2|555.6|556.3|555.7|556.5|555.9|555.9|555.3|99
1742903100000|2025-03-25 11:45:00|||||||||9
1742903400000|2025-03-25 11:50:00|556.1|555.5|555.5|554.9|556.1|555.5|555.5|554.9|75
1742903700000|2025-03-25 11:55:00|555.4|554.8|555|554.4|555.5|554.9|554.8|554.2|182
1742904000000|2025-03-25 12:00:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|49
1742904300000|2025-03-25 12:05:00|554.6|554|553.9|553.3|554.8|554.2|553.6|553|430
1742904600000|2025-03-25 12:10:00|553.8|553.2|554.1|553.5|554.5|553.9|553.8|553.2|81
1742904900000|2025-03-25 12:15:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|43
1742905200000|2025-03-25 12:20:00|554|553.4|553.9|553.3|554.2|553.6|553.8|553.2|129
1742905500000|2025-03-25 12:25:00|554|553.4|554|553.4|554.2|553.6|553.6|553|47
1742905800000|2025-03-25 12:30:00|554.1|553.5|553.8|553.2|554.3|553.7|553.8|553.2|367
1742906100000|2025-03-25 12:35:00|553.9|553.3|553.5|552.9|554|553.4|553.5|552.9|78
1742906400000|2025-03-25 12:40:00|553.8|553.2|554.3|553.7|554.5|553.9|553.8|553.2|113
1742909400000|2025-03-25 13:30:00|554|553.4|554.9|554.3|555.7|555.1|552.9|552.3|1662
1742909700000|2025-03-25 13:35:00|555|554.4|555.9|555.3|557|556.4|554.9|554.3|916
1742910000000|2025-03-25 13:40:00|555.8|555.2|555.3|554.7|556.9|556.3|554.9|554.3|1021
1742910300000|2025-03-25 13:45:00|555.2|554.6|554.5|553.9|555.5|554.9|553.3|552.7|1125
1742910600000|2025-03-25 13:50:00|554.8|554.2|553.6|553|555.5|554.9|553.5|552.9|582
1742910900000|2025-03-25 13:55:00|553.3|552.7|553|552.4|553.3|552.7|552.6|552|367
1742911200000|2025-03-25 14:00:00|552.9|552.3|552.4|551.8|553.2|552.6|552.3|551.7|368
1742911500000|2025-03-25 14:05:00|552.3|551.7|551.4|550.8|552.5|551.9|551.4|550.8|524
1742911800000|2025-03-25 14:10:00|550.9|550.3|551.7|551.1|552.5|551.9|550.7|550.1|456
1742912100000|2025-03-25 14:15:00|551.5|550.9|551.5|550.9|551.7|551.1|551|550.4|280
1742912400000|2025-03-25 14:20:00|551.4|550.8|552.5|551.9|553|552.4|551|550.4|662
1742912700000|2025-03-25 14:25:00|552.3|551.7|551.8|551.2|552.8|552.2|551.8|551.2|244
1742913000000|2025-03-25 14:30:00|551.5|550.9|550.9|550.3|551.5|550.9|550.4|549.8|550
1742913300000|2025-03-25 14:35:00|550.8|550.2|551.4|550.8|552|551.4|550.8|550.2|441
1742913600000|2025-03-25 14:40:00|551.5|550.9|551.5|550.9|551.9|551.3|551.4|550.8|162
1742913900000|2025-03-25 14:45:00|551.7|551.1|552.8|552.2|553.2|552.6|551.3|550.7|392
1742914200000|2025-03-25 14:50:00|552.7|552.1|551.5|550.9|552.8|552.2|550.4|549.8|1029
1742914500000|2025-03-25 14:55:00|551.4|550.8|551.8|551.2|552.3|551.7|551.1|550.5|386
1742914800000|2025-03-25 15:00:00|552|551.4|553.5|552.9|554|553.4|552|551.4|426
1742915100000|2025-03-25 15:05:00|553.3|552.7|553.5|552.9|554|553.4|553.2|552.6|337
1742915400000|2025-03-25 15:10:00|553.7|553.1|553.4|552.8|554|553.4|553.3|552.7|229
1742915700000|2025-03-25 15:15:00|553.3|552.7|552.5|551.9|553.5|552.9|552.4|551.8|358
1742916000000|2025-03-25 15:20:00|552.7|552.1|552.8|552.2|553.2|552.6|552.5|551.9|363
1742916300000|2025-03-25 15:25:00|552.9|552.3|554.2|553.6|554.2|553.6|552.3|551.7|354
1742916600000|2025-03-25 15:30:00|554.4|553.8|554.2|553.6|554.9|554.3|553.9|553.3|392
1742916900000|2025-03-25 15:35:00|553.9|553.3|553.2|552.6|554.2|553.6|553.2|552.6|295
1742917200000|2025-03-25 15:40:00|553.3|552.7|553.2|552.6|553.8|553.2|552.9|552.3|160
1742917500000|2025-03-25 15:45:00|553.1|552.5|552.4|551.8|553.2|552.6|552.2|551.6|334
1742917800000|2025-03-25 15:50:00|552.5|551.9|552.2|551.6|552.5|551.9|552.2|551.6|177
1742918100000|2025-03-25 15:55:00|552.4|551.8|552.7|552.1|553.4|552.8|552.4|551.8|238
1742918400000|2025-03-25 16:00:00|552.4|551.8|551.9|551.3|552.5|551.9|551.9|551.3|276
1742918700000|2025-03-25 16:05:00|552|551.4|551.4|550.8|552.2|551.6|551.4|550.8|433
1742919000000|2025-03-25 16:10:00|551.3|550.7|550.7|550.1|551.3|550.7|550.7|550.1|170
1742919300000|2025-03-25 16:15:00|550.8|550.2|550.9|550.3|551|550.4|549.9|549.3|637
1742919600000|2025-03-25 16:20:00|551|550.4|550.7|550.1|551|550.4|550.2|549.6|399
1742919900000|2025-03-25 16:25:00|550.8|550.2|550.6|550|551.4|550.8|550.6|550|140
1742920200000|2025-03-25 16:30:00|550.8|550.2|550.6|550|551.1|550.5|550.1|549.5|274
1742920500000|2025-03-25 16:35:00|550.5|549.9|549.7|549.1|550.7|550.1|549.4|548.8|242
1742920800000|2025-03-25 16:40:00|549.8|549.2|549.7|549.1|550.1|549.5|549.3|548.7|243
1742921100000|2025-03-25 16:45:00|549.6|549|550.6|550|550.8|550.2|549.4|548.8|296
1742921400000|2025-03-25 16:50:00|550.8|550.2|550.3|549.7|550.8|550.2|550.3|549.7|210
1742921700000|2025-03-25 16:55:00|550.4|549.8|550.1|549.5|550.8|550.2|550.1|549.5|267
1742922000000|2025-03-25 17:00:00|549.8|549.2|549.7|549.1|550.3|549.7|549.5|548.9|393
1742922300000|2025-03-25 17:05:00|550|549.4|550|549.4|550.3|549.7|549.7|549.1|429
1742922600000|2025-03-25 17:10:00|549.9|549.3|549.5|548.9|550.1|549.5|549.2|548.6|186
1742922900000|2025-03-25 17:15:00|550|549.4|550.2|549.6|550.8|550.2|550|549.4|338
1742923200000|2025-03-25 17:20:00|550|549.4|550|549.4|550.2|549.6|549.7|549.1|240
1742923500000|2025-03-25 17:25:00|550.2|549.6|550.3|549.7|550.5|549.9|550.2|549.6|240
1742923800000|2025-03-25 17:30:00|550.5|549.9|550.7|550.1|551|550.4|549.8|549.2|298
1742924100000|2025-03-25 17:35:00|550.5|549.9|550.5|549.9|550.6|550|550.2|549.6|189
1742924400000|2025-03-25 17:40:00|550.4|549.8|550.5|549.9|550.6|550|550.3|549.7|99
1742924700000|2025-03-25 17:45:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|230
1742925000000|2025-03-25 17:50:00|550.9|550.3|551|550.4|551.3|550.7|550.7|550.1|194
1742925300000|2025-03-25 17:55:00|550.9|550.3|550.7|550.1|551|550.4|550.6|550|166
1742925600000|2025-03-25 18:00:00|550.6|550|551.2|550.6|551.9|551.3|550.6|550|550
1742925900000|2025-03-25 18:05:00|551.1|550.5|551.3|550.7|551.6|551|551|550.4|227
1742926200000|2025-03-25 18:10:00|551.2|550.6|551.3|550.7|551.3|550.7|550.7|550.1|1241
1742926500000|2025-03-25 18:15:00|551.1|550.5|551.8|551.2|551.8|551.2|551.1|550.5|752
1742947200000|2025-03-26 00:00:00|551.7|551.1|552.5|551.9|553.3|552.7|551.3|550.7|187
1742947500000|2025-03-26 00:05:00|552.6|552|552.5|551.9|552.7|552.1|552.2|551.6|43
1742947800000|2025-03-26 00:10:00|552.4|551.8|552.3|551.7|552.5|551.9|552.2|551.6|14
1742948100000|2025-03-26 00:15:00|552.4|551.8|552|551.4|552.5|551.9|552|551.4|22
1742948400000|2025-03-26 00:20:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|15
1742948700000|2025-03-26 00:25:00|551.6|551|551.5|550.9|552|551.4|551.5|550.9|15
1742949000000|2025-03-26 00:30:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|2
1742949300000|2025-03-26 00:35:00|551.6|551|551.3|550.7|551.7|551.1|551.2|550.6|11
1742949600000|2025-03-26 00:40:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|12
1742949900000|2025-03-26 00:45:00|551.4|550.8|551.4|550.8|551.4|550.8|551.2|550.6|2
1742950200000|2025-03-26 00:50:00|551.3|550.7|551.3|550.7|551.4|550.8|551.2|550.6|4
1742950500000|2025-03-26 00:55:00|551.4|550.8|551.6|551|551.6|551|551.2|550.6|30
1742950800000|2025-03-26 01:00:00|551.7|551.1|551.2|550.6|551.7|551.1|551.2|550.6|7
1742951100000|2025-03-26 01:05:00|551|550.4|550.9|550.3|551.2|550.6|550.7|550.1|22
1742951400000|2025-03-26 01:10:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|15
1742951700000|2025-03-26 01:15:00|550.9|550.3|551.2|550.6|551.3|550.7|550.9|550.3|8
1742952000000|2025-03-26 01:20:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|9
1742952300000|2025-03-26 01:25:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|3
1742952600000|2025-03-26 01:30:00|551.5|550.9|551.3|550.7|551.5|550.9|551.2|550.6|7
1742952900000|2025-03-26 01:35:00|551.2|550.6|551.2|550.6|551.3|550.7|551.2|550.6|11
1742953200000|2025-03-26 01:40:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|7
1742953500000|2025-03-26 01:45:00|551.1|550.5|551|550.4|551.1|550.5|550.9|550.3|35
1742953800000|2025-03-26 01:50:00|550.9|550.3|551.3|550.7|551.3|550.7|550.9|550.3|89
1742954100000|2025-03-26 01:55:00|551.2|550.6|551.2|550.6|551.3|550.7|551.2|550.6|20
1742954400000|2025-03-26 02:00:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|7
1742954700000|2025-03-26 02:05:00|551.7|551.1|551.7|551.1|551.7|551.1|551.5|550.9|5
1742955000000|2025-03-26 02:10:00|551.6|551|551.6|551|551.7|551.1|551.6|551|0
1742955300000|2025-03-26 02:15:00|551.3|550.7|551.5|550.9|551.6|551|551.3|550.7|1
1742955600000|2025-03-26 02:20:00|551.6|551|551.2|550.6|551.6|551|551.2|550.6|6
1742955900000|2025-03-26 02:25:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|13
1742956200000|2025-03-26 02:30:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|13
1742956500000|2025-03-26 02:35:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|10
1742956800000|2025-03-26 02:40:00|551.3|550.7|550.8|550.2|551.3|550.7|550.8|550.2|0
1742957100000|2025-03-26 02:45:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|3
1742957400000|2025-03-26 02:50:00|550.9|550.3|551|550.4|551.1|550.5|550.9|550.3|0
1742957700000|2025-03-26 02:55:00|551.1|550.5|550.8|550.2|551.1|550.5|550.6|550|7
1742958000000|2025-03-26 03:00:00|550.6|550|550.6|550|550.8|550.2|550.6|550|16
1742958300000|2025-03-26 03:05:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|20
1742958600000|2025-03-26 03:10:00|550.6|550|550.3|549.7|550.7|550.1|550.3|549.7|4
1742958900000|2025-03-26 03:15:00|550.4|549.8|550.3|549.7|550.4|549.8|550.3|549.7|1
1742959200000|2025-03-26 03:20:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|12
1742959500000|2025-03-26 03:25:00|550.3|549.7|549.8|549.2|550.3|549.7|549.8|549.2|35
1742959800000|2025-03-26 03:30:00|549.9|549.3|550.1|549.5|550.1|549.5|549.8|549.2|15
1742960100000|2025-03-26 03:35:00|||||||||3
1742960400000|2025-03-26 03:40:00|||||||||1
1742960700000|2025-03-26 03:45:00|549.9|549.3|550|549.4|550.1|549.5|549.8|549.2|7
1742961000000|2025-03-26 03:50:00|550.1|549.5|550.1|549.5|550.4|549.8|550|549.4|4
1742961300000|2025-03-26 03:55:00|||||||||1
1742961600000|2025-03-26 04:00:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|6
1742961900000|2025-03-26 04:05:00|549.9|549.3|549.9|549.3|550|549.4|549.9|549.3|3
1742962200000|2025-03-26 04:10:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|2
1742962500000|2025-03-26 04:15:00|550.3|549.7|550.3|549.7|550.3|549.7|550.3|549.7|0
1742962800000|2025-03-26 04:20:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|1
1742963100000|2025-03-26 04:25:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|11
1742963700000|2025-03-26 04:35:00|550.2|549.6|550.1|549.5|550.3|549.7|550.1|549.5|18
1742964300000|2025-03-26 04:45:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|1
1742964600000|2025-03-26 04:50:00|550|549.4|550|549.4|550|549.4|549.9|549.3|1
1742964900000|2025-03-26 04:55:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|1
1742965500000|2025-03-26 05:05:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|0
1742965800000|2025-03-26 05:10:00|550.6|550|550.6|550|550.8|550.2|550.6|550|5
1742966100000|2025-03-26 05:15:00|550.5|549.9|550.7|550.1|550.7|550.1|550.5|549.9|13
1742966400000|2025-03-26 05:20:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|2
1742966700000|2025-03-26 05:25:00|550.4|549.8|550.4|549.8|550.5|549.9|550.4|549.8|10
1742967000000|2025-03-26 05:30:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|2
1742967300000|2025-03-26 05:35:00|550.5|549.9|551|550.4|551|550.4|550.5|549.9|0
1742967600000|2025-03-26 05:40:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|5
1742967900000|2025-03-26 05:45:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|12
1742968200000|2025-03-26 05:50:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|1
1742968500000|2025-03-26 05:55:00|551|550.4|550.8|550.2|551|550.4|550.7|550.1|1
1742968800000|2025-03-26 06:00:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|2
1742969100000|2025-03-26 06:05:00|550.6|550|550.6|550|550.6|550|550.5|549.9|1
1742969400000|2025-03-26 06:10:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|1
1742969700000|2025-03-26 06:15:00|550.7|550.1|551|550.4|551.1|550.5|550.7|550.1|5
1742970000000|2025-03-26 06:20:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|7
1742970300000|2025-03-26 06:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|4
1742970600000|2025-03-26 06:30:00|550.9|550.3|551.2|550.6|551.2|550.6|550.9|550.3|8
1742970900000|2025-03-26 06:35:00|551.1|550.5|551.2|550.6|551.2|550.6|551|550.4|6
1742971200000|2025-03-26 06:40:00|551.3|550.7|551.5|550.9|551.7|551.1|551.2|550.6|32
1742971500000|2025-03-26 06:45:00|551.7|551.1|552|551.4|552|551.4|551.5|550.9|45
1742971800000|2025-03-26 06:50:00|552.2|551.6|552.4|551.8|552.5|551.9|552|551.4|74
1742972100000|2025-03-26 06:55:00|552.3|551.7|552.1|551.5|552.4|551.8|551.9|551.3|24
1742972400000|2025-03-26 07:00:00|552.2|551.6|553.2|552.6|553.5|552.9|552.2|551.6|111
1742972700000|2025-03-26 07:05:00|553.3|552.7|553|552.4|553.3|552.7|552.8|552.2|24
1742973000000|2025-03-26 07:10:00|552.9|552.3|552.6|552|553|552.4|552.6|552|8
1742973300000|2025-03-26 07:15:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|16
1742973600000|2025-03-26 07:20:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|2
1742973900000|2025-03-26 07:25:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|21
1742974200000|2025-03-26 07:30:00|552.9|552.3|552.6|552|552.9|552.3|552.4|551.8|11
1742974500000|2025-03-26 07:35:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|1
1742974800000|2025-03-26 07:40:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|11
1742975100000|2025-03-26 07:45:00|552.4|551.8|552.6|552|552.6|552|552.4|551.8|32
1742975400000|2025-03-26 07:50:00|552.4|551.8|552.6|552|552.6|552|552.2|551.6|49
1742975700000|2025-03-26 07:55:00|552.4|551.8|551.6|551|552.5|551.9|551.5|550.9|51
1742976000000|2025-03-26 08:00:00|551.7|551.1|551.9|551.3|552.1|551.5|551.4|550.8|14
1742976300000|2025-03-26 08:05:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|14
1742976600000|2025-03-26 08:10:00|552.7|552.1|552.6|552|552.8|552.2|552.4|551.8|5
1742976900000|2025-03-26 08:15:00|552.9|552.3|553.1|552.5|553.3|552.7|552.9|552.3|36
1742977200000|2025-03-26 08:20:00|553.4|552.8|553.6|553|553.6|553|553.4|552.8|51
1742977500000|2025-03-26 08:25:00|553.7|553.1|553.8|553.2|553.9|553.3|553.6|553|30
1742977800000|2025-03-26 08:30:00|553.9|553.3|553.7|553.1|553.9|553.3|553.4|552.8|64
1742978100000|2025-03-26 08:35:00|553.6|553|553.6|553|554|553.4|553.6|553|58
1742978400000|2025-03-26 08:40:00|553.5|552.9|553.9|553.3|554.1|553.5|553.5|552.9|27
1742978700000|2025-03-26 08:45:00|553.8|553.2|553.3|552.7|553.8|553.2|553.3|552.7|23
1742979000000|2025-03-26 08:50:00|553.2|552.6|553.1|552.5|553.2|552.6|552.6|552|89
1742979300000|2025-03-26 08:55:00|553.3|552.7|553.3|552.7|553.6|553|553.2|552.6|38
1742979600000|2025-03-26 09:00:00|553.4|552.8|553.4|552.8|553.6|553|553.3|552.7|33
1742979900000|2025-03-26 09:05:00|553.3|552.7|553.3|552.7|553.4|552.8|553.3|552.7|7
1742980500000|2025-03-26 09:15:00|553.5|552.9|553.7|553.1|553.8|553.2|553.5|552.9|81
1742980800000|2025-03-26 09:20:00|553.8|553.2|553.3|552.7|553.8|553.2|553.1|552.5|33
1742981100000|2025-03-26 09:25:00|553.4|552.8|553.5|552.9|553.6|553|553.3|552.7|4
1742981400000|2025-03-26 09:30:00|553.6|553|552.6|552|553.6|553|552.5|551.9|52
1742981700000|2025-03-26 09:35:00|552.5|551.9|550.6|550|552.5|551.9|550.3|549.7|137
1742982000000|2025-03-26 09:40:00|550.4|549.8|549.7|549.1|550.5|549.9|549.6|549|72
1742982300000|2025-03-26 09:45:00|549.8|549.2|549.7|549.1|550.3|549.7|549.1|548.5|260
1742982600000|2025-03-26 09:50:00|549.6|549|550.5|549.9|550.7|550.1|549.4|548.8|105
1742982900000|2025-03-26 09:55:00|550.4|549.8|550.1|549.5|550.4|549.8|549.6|549|57
1742983200000|2025-03-26 10:00:00|550|549.4|549.8|549.2|550.3|549.7|549.6|549|37
1742983500000|2025-03-26 10:05:00|549.9|549.3|550.6|550|550.8|550.2|549.8|549.2|22
1742983800000|2025-03-26 10:10:00|550.7|550.1|550.3|549.7|550.7|550.1|550|549.4|7
1742984100000|2025-03-26 10:15:00|550.2|549.6|550.4|549.8|550.4|549.8|550|549.4|6
1742984400000|2025-03-26 10:20:00|550.3|549.7|550.8|550.2|551.1|550.5|550.3|549.7|68
1742984700000|2025-03-26 10:25:00|550.7|550.1|550.4|549.8|550.8|550.2|550.4|549.8|4
1742985000000|2025-03-26 10:30:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|3
1742985300000|2025-03-26 10:35:00|549.9|549.3|550.5|549.9|550.5|549.9|549.9|549.3|36
1742985600000|2025-03-26 10:40:00|550.6|550|550.9|550.3|551.2|550.6|550.3|549.7|193
1742985900000|2025-03-26 10:45:00|550.8|550.2|550.7|550.1|550.9|550.3|550.3|549.7|31
1742986200000|2025-03-26 10:50:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|159
1742986500000|2025-03-26 10:55:00|550.6|550|551.2|550.6|551.5|550.9|550.5|549.9|256
1742986800000|2025-03-26 11:00:00|551.3|550.7|550.5|549.9|551.3|550.7|550.5|549.9|8
1742987100000|2025-03-26 11:05:00|550.7|550.1|551|550.4|551|550.4|550.5|549.9|24
1742987400000|2025-03-26 11:10:00|550.8|550.2|551.3|550.7|551.5|550.9|550.8|550.2|87
1742987700000|2025-03-26 11:15:00|551.1|550.5|551.1|550.5|551.4|550.8|551|550.4|35
1742988000000|2025-03-26 11:20:00|551|550.4|551.1|550.5|551.3|550.7|550.8|550.2|37
1742988300000|2025-03-26 11:25:00|551|550.4|551.2|550.6|551.2|550.6|550.8|550.2|7
1742988600000|2025-03-26 11:30:00|551.1|550.5|551.2|550.6|551.3|550.7|550.9|550.3|48
1742988900000|2025-03-26 11:35:00|551.3|550.7|551.7|551.1|552.1|551.5|551.2|550.6|214
1742989200000|2025-03-26 11:40:00|551.8|551.2|551.4|550.8|552.6|552|551.4|550.8|146
1742989500000|2025-03-26 11:45:00|551.5|550.9|551.4|550.8|551.5|550.9|551.1|550.5|97
1742989800000|2025-03-26 11:50:00|551.3|550.7|550.8|550.2|551.4|550.8|550.5|549.9|35
1742990100000|2025-03-26 11:55:00|550.7|550.1|550.4|549.8|550.9|550.3|550.3|549.7|61
1742990400000|2025-03-26 12:00:00|550.3|549.7|549.3|548.7|550.5|549.9|549.3|548.7|241
1742990700000|2025-03-26 12:05:00|549.5|548.9|549.1|548.5|549.5|548.9|548.8|548.2|133
1742991000000|2025-03-26 12:10:00|549.3|548.7|549|548.4|549.4|548.8|548.8|548.2|103
1742991300000|2025-03-26 12:15:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|97
1742991600000|2025-03-26 12:20:00|548.9|548.3|548.5|547.9|549|548.4|548.5|547.9|55
1742991900000|2025-03-26 12:25:00|548.4|547.8|548.7|548.1|548.8|548.2|548.3|547.7|203
1742992200000|2025-03-26 12:30:00|548.5|547.9|548.3|547.7|548.8|548.2|548|547.4|759
1742992500000|2025-03-26 12:35:00|548.4|547.8|548.6|548|548.7|548.1|547.8|547.2|170
1742992800000|2025-03-26 12:40:00|548.7|548.1|549.6|549|549.6|549|548.4|547.8|86
1742995800000|2025-03-26 13:30:00|548.5|547.9|550.9|550.3|551.6|551|547.8|547.2|1645
1742996100000|2025-03-26 13:35:00|551.1|550.5|551.3|550.7|551.9|551.3|550.8|550.2|554
1742996400000|2025-03-26 13:40:00|551.4|550.8|552.4|551.8|552.5|551.9|551.4|550.8|265
1742996700000|2025-03-26 13:45:00|552|551.4|551.6|551|552|551.4|550.7|550.1|434
1742997000000|2025-03-26 13:50:00|551.7|551.1|552.7|552.1|552.7|552.1|551.5|550.9|297
1742997300000|2025-03-26 13:55:00|552.8|552.2|550.9|550.3|552.8|552.2|550.9|550.3|310
1742997600000|2025-03-26 14:00:00|550.8|550.2|551.9|551.3|552.4|551.8|550.6|550|450
1742997900000|2025-03-26 14:05:00|551.8|551.2|550.2|549.6|552.2|551.6|550.2|549.6|309
1742998200000|2025-03-26 14:10:00|550.3|549.7|549.7|549.1|550.4|549.8|549.7|549.1|171
1742998500000|2025-03-26 14:15:00|549.6|549|549.7|549.1|550.4|549.8|549.6|549|290
1742998800000|2025-03-26 14:20:00|549.8|549.2|549.1|548.5|550.1|549.5|549.1|548.5|240
1742999100000|2025-03-26 14:25:00|549.2|548.6|547.5|546.9|549.4|548.8|547.5|546.9|592
1742999400000|2025-03-26 14:30:00|547.6|547|546.7|546.1|547.7|547.1|546.3|545.7|725
1742999700000|2025-03-26 14:35:00|546.8|546.2|546.3|545.7|547|546.4|545.8|545.2|332
1743000000000|2025-03-26 14:40:00|546.4|545.8|546.2|545.6|546.7|546.1|546|545.4|542
1743000300000|2025-03-26 14:45:00|546.3|545.7|546|545.4|546.5|545.9|545.7|545.1|268
1743000600000|2025-03-26 14:50:00|545.8|545.2|547.2|546.6|547.5|546.9|545.7|545.1|401
1743000900000|2025-03-26 14:55:00|547.1|546.5|545.8|545.2|547.3|546.7|545.8|545.2|421
1743001200000|2025-03-26 15:00:00|545.9|545.3|545.2|544.6|546|545.4|544.6|544|910
1743001500000|2025-03-26 15:05:00|545.3|544.7|543.7|543.1|545.5|544.9|543.7|543.1|613
1743001800000|2025-03-26 15:10:00|544|543.4|543.7|543.1|544.4|543.8|543.5|542.9|490
1743002100000|2025-03-26 15:15:00|543.8|543.2|543.9|543.3|544.2|543.6|543.5|542.9|931
1743002400000|2025-03-26 15:20:00|544|543.4|544.2|543.6|544.5|543.9|543.9|543.3|332
1743002700000|2025-03-26 15:25:00|544.1|543.5|544.8|544.2|545|544.4|544|543.4|473
1743003000000|2025-03-26 15:30:00|545|544.4|545.8|545.2|546.1|545.5|544.8|544.2|371
1743003300000|2025-03-26 15:35:00|546.1|545.5|546.2|545.6|546.3|545.7|545.8|545.2|412
1743003600000|2025-03-26 15:40:00|546.3|545.7|545.2|544.6|546.3|545.7|545.1|544.5|169
1743003900000|2025-03-26 15:45:00|545.3|544.7|546.7|546.1|547.2|546.6|545.3|544.7|421
1743004200000|2025-03-26 15:50:00|546.6|546|547.2|546.6|547.2|546.6|546.4|545.8|294
1743004500000|2025-03-26 15:55:00|547.3|546.7|546.9|546.3|547.3|546.7|546.5|545.9|213
1743004800000|2025-03-26 16:00:00|547|546.4|547.9|547.3|548.2|547.6|546.9|546.3|357
1743005100000|2025-03-26 16:05:00|548|547.4|548.1|547.5|548.5|547.9|547.9|547.3|207
1743005400000|2025-03-26 16:10:00|548.2|547.6|549|548.4|549|548.4|548|547.4|300
1743005700000|2025-03-26 16:15:00|549.2|548.6|549.1|548.5|549.8|549.2|549.1|548.5|267
1743006000000|2025-03-26 16:20:00|549|548.4|548|547.4|549.2|548.6|547.7|547.1|587
1743006300000|2025-03-26 16:25:00|547.8|547.2|547.5|546.9|548|547.4|547.2|546.6|125
1743006600000|2025-03-26 16:30:00|547.4|546.8|546.5|545.9|547.4|546.8|546.2|545.6|183
1743006900000|2025-03-26 16:35:00|546.3|545.7|546.2|545.6|546.3|545.7|545.7|545.1|341
1743007200000|2025-03-26 16:40:00|546.5|545.9|546.4|545.8|546.7|546.1|546.2|545.6|139
1743007500000|2025-03-26 16:45:00|546.5|545.9|546.7|546.1|546.7|546.1|546.1|545.5|97
1743007800000|2025-03-26 16:50:00|546.6|546|546.9|546.3|547|546.4|546.2|545.6|138
1743008100000|2025-03-26 16:55:00|546.7|546.1|547|546.4|547.1|546.5|546.5|545.9|101
1743008400000|2025-03-26 17:00:00|547.1|546.5|546.9|546.3|547.4|546.8|546.6|546|224
1743008700000|2025-03-26 17:05:00|546.8|546.2|547.2|546.6|547.6|547|546.6|546|219
1743009000000|2025-03-26 17:10:00|547.1|546.5|547.9|547.3|548|547.4|547.1|546.5|208
1743009300000|2025-03-26 17:15:00|547.7|547.1|547.4|546.8|548|547.4|547.4|546.8|195
1743009600000|2025-03-26 17:20:00|547.2|546.6|547.4|546.8|547.9|547.3|547.2|546.6|187
1743009900000|2025-03-26 17:25:00|547.2|546.6|546.9|546.3|547.6|547|546.7|546.1|176
1743010200000|2025-03-26 17:30:00|547.1|546.5|546.5|545.9|547.1|546.5|546.4|545.8|541
1743010500000|2025-03-26 17:35:00|546.4|545.8|546|545.4|546.4|545.8|546|545.4|113
1743010800000|2025-03-26 17:40:00|546.2|545.6|545.7|545.1|546.2|545.6|545.7|545.1|218
1743011100000|2025-03-26 17:45:00|546|545.4|545.7|545.1|546.1|545.5|545.7|545.1|157
1743011400000|2025-03-26 17:50:00|545.9|545.3|545.3|544.7|545.9|545.3|545.3|544.7|200
1743011700000|2025-03-26 17:55:00|545.2|544.6|544.2|543.6|545.2|544.6|544.2|543.6|538
1743012000000|2025-03-26 18:00:00|544.3|543.7|544.2|543.6|544.5|543.9|544|543.4|513
1743012300000|2025-03-26 18:05:00|544.4|543.8|544|543.4|544.6|544|544|543.4|353
1743012600000|2025-03-26 18:10:00|543.9|543.3|543.5|542.9|544|543.4|543.2|542.6|1585
1743012900000|2025-03-26 18:15:00|543.6|543|543.6|543|543.9|543.3|543.1|542.5|849
1743033600000|2025-03-27 00:00:00|543.7|543.1|543.2|542.6|544.7|544.1|543.1|542.5|347
1743033900000|2025-03-27 00:05:00|543.3|542.7|543.4|542.8|543.9|543.3|543.3|542.7|17
1743034200000|2025-03-27 00:10:00|543.5|542.9|543.4|542.8|543.5|542.9|543.2|542.6|16
1743034500000|2025-03-27 00:15:00|543.2|542.6|543.1|542.5|543.6|543|543|542.4|269
1743034800000|2025-03-27 00:20:00|543|542.4|542.1|541.5|543.1|542.5|542|541.4|112
1743035100000|2025-03-27 00:25:00|542.2|541.6|542|541.4|542.2|541.6|542|541.4|30
1743035400000|2025-03-27 00:30:00|542.1|541.5|542.2|541.6|542.3|541.7|541.9|541.3|38
1743035700000|2025-03-27 00:35:00|542.1|541.5|542.1|541.5|542.2|541.6|541.9|541.3|2
1743036000000|2025-03-27 00:40:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|44
1743036300000|2025-03-27 00:45:00|541.9|541.3|541.8|541.2|541.9|541.3|541.7|541.1|61
1743036600000|2025-03-27 00:50:00|541.7|541.1|541.7|541.1|541.7|541.1|541.7|541.1|7
1743036900000|2025-03-27 00:55:00|||||||||7
1743037200000|2025-03-27 01:00:00|541.8|541.2|541.8|541.2|541.9|541.3|541.6|541|14
1743037500000|2025-03-27 01:05:00|541.6|541|541.6|541|541.8|541.2|541.6|541|36
1743037800000|2025-03-27 01:10:00|541.4|540.8|541.1|540.5|541.6|541|541.1|540.5|58
1743038100000|2025-03-27 01:15:00|541.2|540.6|541.3|540.7|541.3|540.7|540.9|540.3|47
1743038400000|2025-03-27 01:20:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|9
1743038700000|2025-03-27 01:25:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|6
1743039000000|2025-03-27 01:30:00|541.5|540.9|541.5|540.9|541.6|541|541.4|540.8|11
1743039300000|2025-03-27 01:35:00|541.4|540.8|541.1|540.5|541.4|540.8|541|540.4|17
1743039600000|2025-03-27 01:40:00|540.9|540.3|541|540.4|541.2|540.6|540.9|540.3|34
1743039900000|2025-03-27 01:45:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|6
1743040200000|2025-03-27 01:50:00|541.1|540.5|541.1|540.5|541.2|540.6|541|540.4|117
1743040500000|2025-03-27 01:55:00|541|540.4|541|540.4|541.1|540.5|541|540.4|1
1743040800000|2025-03-27 02:00:00|541.1|540.5|541.2|540.6|541.2|540.6|541|540.4|99
1743041100000|2025-03-27 02:05:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|4
1743041400000|2025-03-27 02:10:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|8
1743041700000|2025-03-27 02:15:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|1
1743042000000|2025-03-27 02:20:00|541.6|541|541.6|541|541.7|541.1|541.6|541|3
1743042300000|2025-03-27 02:25:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|1
1743042600000|2025-03-27 02:30:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|2
1743042900000|2025-03-27 02:35:00|541.6|541|541.5|540.9|541.6|541|541.4|540.8|12
1743043200000|2025-03-27 02:40:00|541.7|541.1|541.7|541.1|541.8|541.2|541.7|541.1|44
1743043500000|2025-03-27 02:45:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|28
1743043800000|2025-03-27 02:50:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|8
1743044100000|2025-03-27 02:55:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|7
1743044400000|2025-03-27 03:00:00|541.6|541|541.9|541.3|541.9|541.3|541.5|540.9|15
1743044700000|2025-03-27 03:05:00|541.8|541.2|542.2|541.6|542.2|541.6|541.8|541.2|11
1743045000000|2025-03-27 03:10:00|542.3|541.7|542|541.4|542.3|541.7|542|541.4|15
1743045300000|2025-03-27 03:15:00|541.9|541.3|541.7|541.1|542|541.4|541.7|541.1|1
1743045600000|2025-03-27 03:20:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|2
1743045900000|2025-03-27 03:25:00|541.7|541.1|542.2|541.6|542.2|541.6|541.7|541.1|5
1743046200000|2025-03-27 03:30:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|16
1743046500000|2025-03-27 03:35:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|27
1743046800000|2025-03-27 03:40:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|11
1743047100000|2025-03-27 03:45:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|10
1743047400000|2025-03-27 03:50:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|10
1743047700000|2025-03-27 03:55:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|3
1743048000000|2025-03-27 04:00:00|||||||||9
1743048300000|2025-03-27 04:05:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|6
1743048600000|2025-03-27 04:10:00|||||||||7
1743048900000|2025-03-27 04:15:00|542.7|542.1|542.5|541.9|542.7|542.1|542.5|541.9|5
1743049200000|2025-03-27 04:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|1
1743049500000|2025-03-27 04:25:00|542.7|542.1|542.4|541.8|542.7|542.1|542.4|541.8|26
1743049800000|2025-03-27 04:30:00|542.3|541.7|542.7|542.1|542.7|542.1|542.3|541.7|6
1743050100000|2025-03-27 04:35:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|20
1743050400000|2025-03-27 04:40:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|11
1743050700000|2025-03-27 04:45:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|14
1743051000000|2025-03-27 04:50:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|1
1743051600000|2025-03-27 05:00:00|542.3|541.7|542.7|542.1|542.7|542.1|542.3|541.7|10
1743051900000|2025-03-27 05:05:00|542.6|542|542.5|541.9|542.7|542.1|542.5|541.9|5
1743052200000|2025-03-27 05:10:00|542.4|541.8|542.4|541.8|542.7|542.1|542.4|541.8|60
1743052500000|2025-03-27 05:15:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|7
1743052800000|2025-03-27 05:20:00|542.5|541.9|542.2|541.6|542.5|541.9|542.1|541.5|10
1743053100000|2025-03-27 05:25:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|39
1743053400000|2025-03-27 05:30:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|10
1743053700000|2025-03-27 05:35:00|542.3|541.7|542.7|542.1|542.7|542.1|542.2|541.6|45
1743054000000|2025-03-27 05:40:00|542.6|542|542.2|541.6|542.7|542.1|542.2|541.6|38
1743054300000|2025-03-27 05:45:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|0
1743054600000|2025-03-27 05:50:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|1
1743054900000|2025-03-27 05:55:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|10
1743055200000|2025-03-27 06:00:00|542.1|541.5|542.1|541.5|542.1|541.5|542|541.4|0
1743055500000|2025-03-27 06:05:00|542|541.4|542.2|541.6|542.3|541.7|542|541.4|8
1743055800000|2025-03-27 06:10:00|542.3|541.7|542.2|541.6|542.3|541.7|542.2|541.6|1
1743056100000|2025-03-27 06:15:00|542.1|541.5|542.1|541.5|542.1|541.5|542|541.4|8
1743056400000|2025-03-27 06:20:00|||||||||1
1743056700000|2025-03-27 06:25:00|541.9|541.3|541.2|540.6|541.9|541.3|541.2|540.6|74
1743057000000|2025-03-27 06:30:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|10
1743057300000|2025-03-27 06:35:00|541.3|540.7|541.6|541|541.8|541.2|541.3|540.7|54
1743057600000|2025-03-27 06:40:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|2
1743058200000|2025-03-27 06:50:00|541.5|540.9|541.4|540.8|541.6|541|541.3|540.7|20
1743058500000|2025-03-27 06:55:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|18
1743058800000|2025-03-27 07:00:00|541.3|540.7|541.3|540.7|541.4|540.8|541.1|540.5|31
1743059100000|2025-03-27 07:05:00|541.4|540.8|541.1|540.5|541.4|540.8|541.1|540.5|24
1743059400000|2025-03-27 07:10:00|541.4|540.8|540.9|540.3|541.4|540.8|540.9|540.3|35
1743059700000|2025-03-27 07:15:00|541|540.4|540.9|540.3|541.1|540.5|540.9|540.3|15
1743060000000|2025-03-27 07:20:00|540.8|540.2|541|540.4|541.1|540.5|540.8|540.2|40
1743060300000|2025-03-27 07:25:00|540.9|540.3|540.8|540.2|541.1|540.5|540.8|540.2|76
1743060600000|2025-03-27 07:30:00|540.6|540|540.7|540.1|540.9|540.3|540.6|540|105
1743060900000|2025-03-27 07:35:00|540.4|539.8|540.6|540|540.6|540|540.4|539.8|110
1743061200000|2025-03-27 07:40:00|540.4|539.8|540.6|540|540.6|540|540.4|539.8|150
1743061500000|2025-03-27 07:45:00|540.7|540.1|540.7|540.1|541.1|540.5|540.7|540.1|25
1743061800000|2025-03-27 07:50:00|540.6|540|540.4|539.8|540.6|540|540.4|539.8|21
1743062100000|2025-03-27 07:55:00|540.2|539.6|540.6|540|540.6|540|540.1|539.5|82
1743062400000|2025-03-27 08:00:00|540.5|539.9|540.4|539.8|540.6|540|540.4|539.8|44
1743062700000|2025-03-27 08:05:00|540.6|540|540.6|540|540.6|540|540.4|539.8|159
1743063000000|2025-03-27 08:10:00|540.5|539.9|540.6|540|540.8|540.2|540.5|539.9|14
1743063300000|2025-03-27 08:15:00|540.7|540.1|540.9|540.3|540.9|540.3|540.7|540.1|79
1743063600000|2025-03-27 08:20:00|540.6|540|540.6|540|540.6|540|540.4|539.8|58
1743063900000|2025-03-27 08:25:00|540.9|540.3|540.9|540.3|540.9|540.3|540.9|540.3|91
1743064200000|2025-03-27 08:30:00|541.1|540.5|541|540.4|541.4|540.8|541|540.4|32
1743064500000|2025-03-27 08:35:00|541.1|540.5|540.9|540.3|541.1|540.5|540.9|540.3|6
1743064800000|2025-03-27 08:40:00|541|540.4|541.3|540.7|541.4|540.8|541|540.4|41
1743065100000|2025-03-27 08:45:00|541.4|540.8|541.4|540.8|541.6|541|541.3|540.7|20
1743065400000|2025-03-27 08:50:00|541.5|540.9|542.3|541.7|542.5|541.9|541.3|540.7|136
1743065700000|2025-03-27 08:55:00|542.2|541.6|541.7|541.1|542.5|541.9|541.6|541|250
1743066000000|2025-03-27 09:00:00|541.8|541.2|542.3|541.7|542.3|541.7|541.8|541.2|38
1743066300000|2025-03-27 09:05:00|542.5|541.9|542|541.4|542.5|541.9|542|541.4|20
1743066600000|2025-03-27 09:10:00|541.8|541.2|541.6|541|541.8|541.2|541.5|540.9|44
1743066900000|2025-03-27 09:15:00|541.7|541.1|541.5|540.9|541.8|541.2|541.3|540.7|95
1743067200000|2025-03-27 09:20:00|541.4|540.8|541.5|540.9|541.5|540.9|541.3|540.7|30
1743067500000|2025-03-27 09:25:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|46
1743067800000|2025-03-27 09:30:00|542|541.4|543.2|542.6|543.5|542.9|542|541.4|678
1743068100000|2025-03-27 09:35:00|543.5|542.9|544.2|543.6|544.2|543.6|543.5|542.9|204
1743068400000|2025-03-27 09:40:00|544|543.4|543.5|542.9|544.3|543.7|543.5|542.9|132
1743068700000|2025-03-27 09:45:00|543.8|543.2|544.8|544.2|544.8|544.2|543.6|543|119
1743069000000|2025-03-27 09:50:00|544.7|544.1|545|544.4|545.2|544.6|544.3|543.7|117
1743069300000|2025-03-27 09:55:00|544.8|544.2|544.4|543.8|544.9|544.3|544.2|543.6|148
1743069600000|2025-03-27 10:00:00|544.3|543.7|544.1|543.5|544.5|543.9|543.9|543.3|236
1743069900000|2025-03-27 10:05:00|543.8|543.2|543.8|543.2|544.1|543.5|543.5|542.9|260
1743070200000|2025-03-27 10:10:00|543.5|542.9|542.8|542.2|543.5|542.9|542.8|542.2|249
1743070500000|2025-03-27 10:15:00|542.5|541.9|542.8|542.2|542.9|542.3|542.4|541.8|67
1743070800000|2025-03-27 10:20:00|542.9|542.3|543.4|542.8|543.4|542.8|542.8|542.2|103
1743071100000|2025-03-27 10:25:00|543.3|542.7|543.3|542.7|543.5|542.9|543|542.4|25
1743071400000|2025-03-27 10:30:00|543.4|542.8|543.7|543.1|544|543.4|543.4|542.8|18
1743071700000|2025-03-27 10:35:00|543.8|543.2|544.2|543.6|544.3|543.7|543.5|542.9|87
1743072000000|2025-03-27 10:40:00|544.1|543.5|544.3|543.7|544.3|543.7|544|543.4|26
1743072300000|2025-03-27 10:45:00|544.1|543.5|544.1|543.5|544.2|543.6|543.8|543.2|77
1743072600000|2025-03-27 10:50:00|544|543.4|544.3|543.7|544.3|543.7|543.9|543.3|19
1743072900000|2025-03-27 10:55:00|544.2|543.6|543.7|543.1|544.2|543.6|543.3|542.7|168
1743073200000|2025-03-27 11:00:00|543.5|542.9|542.9|542.3|543.7|543.1|542.7|542.1|98
1743073500000|2025-03-27 11:05:00|543|542.4|542.8|542.2|543.1|542.5|542.6|542|57
1743073800000|2025-03-27 11:10:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|3
1743074100000|2025-03-27 11:15:00|543.1|542.5|543.3|542.7|543.3|542.7|543.1|542.5|8
1743074400000|2025-03-27 11:20:00|543.9|543.3|544.2|543.6|544.3|543.7|543.5|542.9|183
1743074700000|2025-03-27 11:25:00|544.3|543.7|544.1|543.5|544.3|543.7|543.6|543|67
1743075000000|2025-03-27 11:30:00|544|543.4|545|544.4|545.2|544.6|543.9|543.3|308
1743075300000|2025-03-27 11:35:00|545.1|544.5|544.6|544|545.1|544.5|544.6|544|84
1743075600000|2025-03-27 11:40:00|544.8|544.2|544.2|543.6|544.8|544.2|544.1|543.5|218
1743075900000|2025-03-27 11:45:00|544.1|543.5|544.1|543.5|544.1|543.5|543.8|543.2|18
1743076200000|2025-03-27 11:50:00|544.2|543.6|544.2|543.6|544.4|543.8|543.7|543.1|107
1743076500000|2025-03-27 11:55:00|544.4|543.8|544.4|543.8|544.5|543.9|544.2|543.6|233
1743076800000|2025-03-27 12:00:00|544.2|543.6|544.2|543.6|544.4|543.8|544|543.4|88
1743077100000|2025-03-27 12:05:00|543.9|543.3|544.2|543.6|544.4|543.8|543.9|543.3|91
1743077400000|2025-03-27 12:10:00|544.4|543.8|545.1|544.5|545.2|544.6|544.3|543.7|179
1743077700000|2025-03-27 12:15:00|545|544.4|544.4|543.8|545|544.4|544.4|543.8|42
1743078000000|2025-03-27 12:20:00|544.7|544.1|544.6|544|545.3|544.7|544.4|543.8|142
1743078300000|2025-03-27 12:25:00|544.7|544.1|544.7|544.1|544.9|544.3|544.3|543.7|162
1743078600000|2025-03-27 12:30:00|544.5|543.9|542.6|542|544.5|543.9|541.7|541.1|873
1743078900000|2025-03-27 12:35:00|542.5|541.9|542.4|541.8|542.9|542.3|541.9|541.3|79
1743079200000|2025-03-27 12:40:00|542.5|541.9|542.4|541.8|542.8|542.2|541.9|541.3|107
1743082200000|2025-03-27 13:30:00|542.6|542|540.8|540.2|543.1|542.5|540.7|540.1|1242
1743082500000|2025-03-27 13:35:00|540.7|540.1|539.5|538.9|541.1|540.5|539|538.4|989
1743082800000|2025-03-27 13:40:00|539.4|538.8|539.6|539|540.5|539.9|539.3|538.7|804
1743083100000|2025-03-27 13:45:00|539.8|539.2|542.5|541.9|542.6|542|539.6|539|950
1743083400000|2025-03-27 13:50:00|542.3|541.7|542.7|542.1|542.8|542.2|541.8|541.2|462
1743083700000|2025-03-27 13:55:00|542.8|542.2|543.5|542.9|543.8|543.2|542.2|541.6|509
1743084000000|2025-03-27 14:00:00|543.6|543|543.2|542.6|543.8|543.2|543|542.4|567
1743084300000|2025-03-27 14:05:00|543|542.4|542.7|542.1|543.2|542.6|542.2|541.6|554
1743084600000|2025-03-27 14:10:00|543|542.4|542.5|541.9|543.5|542.9|542.3|541.7|437
1743084900000|2025-03-27 14:15:00|542.7|542.1|542.3|541.7|543|542.4|542|541.4|398
1743085200000|2025-03-27 14:20:00|542.2|541.6|542.1|541.5|542.5|541.9|541.7|541.1|327
1743085500000|2025-03-27 14:25:00|542.2|541.6|540.3|539.7|542.6|542|540.2|539.6|507
1743085800000|2025-03-27 14:30:00|540.2|539.6|540.3|539.7|540.5|539.9|539.2|538.6|735
1743086100000|2025-03-27 14:35:00|540.5|539.9|540.2|539.6|540.5|539.9|539.5|538.9|514
1743086400000|2025-03-27 14:40:00|540.3|539.7|540|539.4|540.5|539.9|539.5|538.9|351
1743086700000|2025-03-27 14:45:00|540.2|539.6|540.3|539.7|540.8|540.2|540|539.4|274
1743087000000|2025-03-27 14:50:00|540.5|539.9|539.5|538.9|540.5|539.9|539.4|538.8|298
1743087300000|2025-03-27 14:55:00|539.4|538.8|537.4|536.8|539.4|538.8|536.8|536.2|1922
1743087600000|2025-03-27 15:00:00|537.5|536.9|537.2|536.6|538.2|537.6|537.1|536.5|697
1743087900000|2025-03-27 15:05:00|537.3|536.7|536.2|535.6|537.3|536.7|535.8|535.2|818
1743088200000|2025-03-27 15:10:00|536|535.4|535.7|535.1|536.6|536|535.1|534.5|1311
1743088500000|2025-03-27 15:15:00|535.5|534.9|536.2|535.6|536.5|535.9|535.5|534.9|805
1743088800000|2025-03-27 15:20:00|536.5|535.5|537.3|536.7|537.7|537.1|536.3|535.5|833
1743089100000|2025-03-27 15:25:00|537.5|536.9|537.5|536.9|537.6|537|537|536.4|305
1743089400000|2025-03-27 15:30:00|537.3|536.7|537.1|536.5|538.2|537.6|536.9|536.3|444
1743089700000|2025-03-27 15:35:00|537|536.4|537.5|536.9|537.8|537.2|536.8|536.2|295
1743090000000|2025-03-27 15:40:00|537.6|537|538|537.4|538.2|537.6|537.5|536.9|364
1743090300000|2025-03-27 15:45:00|538.2|537.6|539.4|538.8|540.5|539.9|538.2|537.6|903
1743090600000|2025-03-27 15:50:00|539.3|538.7|538.7|538.1|539.5|538.9|538.7|538.1|217
1743090900000|2025-03-27 15:55:00|538.6|538|539|538.4|539.4|538.8|538.5|537.9|294
1743091200000|2025-03-27 16:00:00|538.9|538.3|540.4|539.8|540.5|539.9|538.7|538.1|263
1743091500000|2025-03-27 16:05:00|540.3|539.7|540.1|539.5|540.6|540|540|539.4|481
1743091800000|2025-03-27 16:10:00|540.2|539.6|539.9|539.3|540.4|539.8|539.6|539|258
1743092100000|2025-03-27 16:15:00|539.7|539.1|538.7|538.1|539.7|539.1|538.7|538.1|212
1743092400000|2025-03-27 16:20:00|538.9|538.3|539.1|538.5|539.7|539.1|538.5|537.9|305
1743092700000|2025-03-27 16:25:00|539.2|538.6|539.1|538.5|539.6|539|539|538.4|156
1743093000000|2025-03-27 16:30:00|539.2|538.6|538.1|537.5|539.4|538.8|538.1|537.5|205
1743093300000|2025-03-27 16:35:00|538|537.4|538|537.4|538.4|537.8|537.7|537.1|353
1743093600000|2025-03-27 16:40:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|168
1743093900000|2025-03-27 16:45:00|537.9|537.3|537.3|536.7|538|537.4|536.9|536.3|408
1743094200000|2025-03-27 16:50:00|537.2|536.6|537.5|536.9|538|537.4|537.1|536.5|277
1743094500000|2025-03-27 16:55:00|537.4|536.8|537.2|536.6|537.5|536.9|537.1|536.5|157
1743094800000|2025-03-27 17:00:00|537.3|536.7|537.7|537.1|537.7|537.1|537.2|536.6|344
1743095100000|2025-03-27 17:05:00|537.6|537|538|537.4|538|537.4|537.5|536.9|152
1743095400000|2025-03-27 17:10:00|537.9|537.3|537.9|537.3|538.5|537.9|537.7|537.1|219
1743095700000|2025-03-27 17:15:00|538|537.4|537.7|537.1|538.2|537.6|537.6|537|371
1743096000000|2025-03-27 17:20:00|537.9|537.3|538.2|537.6|538.2|537.6|537.7|537.1|193
1743096300000|2025-03-27 17:25:00|538.1|537.5|538|537.4|538.5|537.9|538|537.4|162
1743096600000|2025-03-27 17:30:00|537.9|537.3|538|537.4|538.2|537.6|537.7|537.1|198
1743096900000|2025-03-27 17:35:00|538.1|537.5|538.2|537.6|538.2|537.6|538|537.4|67
1743097200000|2025-03-27 17:40:00|538.5|537.9|539|538.4|539.2|538.6|538.5|537.9|311
1743097500000|2025-03-27 17:45:00|539.1|538.5|539|538.4|539.5|538.9|538.6|538|412
1743097800000|2025-03-27 17:50:00|538.9|538.3|538.7|538.1|539|538.4|538.6|538|233
1743098100000|2025-03-27 17:55:00|538.5|537.9|539.5|538.9|539.7|539.1|538.5|537.9|359
1743098400000|2025-03-27 18:00:00|539.4|538.8|540|539.4|540|539.4|539|538.4|478
1743098700000|2025-03-27 18:05:00|540.1|539.5|540.5|539.9|541|540.4|539.7|539.1|712
1743099000000|2025-03-27 18:10:00|540.4|539.8|539.9|539.3|540.9|540.3|539.8|539.2|1154
1743099300000|2025-03-27 18:15:00|540|539.4|539.8|539.2|540.4|539.8|539.5|538.9|945
1743120000000|2025-03-28 00:00:00|540.2|539.6|538.6|538|541.3|540.7|538.6|538|151
1743120300000|2025-03-28 00:05:00|538.4|537.8|538.8|538.2|538.8|538.2|538.3|537.7|70
1743120600000|2025-03-28 00:10:00|538.7|538.1|538.3|537.7|538.9|538.3|538.3|537.7|22
1743120900000|2025-03-28 00:15:00|538.4|537.8|538.2|537.6|538.5|537.9|538.2|537.6|23
1743121200000|2025-03-28 00:20:00|538.1|537.5|538.1|537.5|538.3|537.7|538.1|537.5|14
1743121500000|2025-03-28 00:25:00|538.3|537.7|538.1|537.5|538.3|537.7|538.1|537.5|24
1743121800000|2025-03-28 00:30:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|3
1743122100000|2025-03-28 00:35:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|1
1743122400000|2025-03-28 00:40:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|4
1743122700000|2025-03-28 00:45:00|538.3|537.7|538.1|537.5|538.3|537.7|538.1|537.5|10
1743123000000|2025-03-28 00:50:00|538.3|537.7|538.3|537.7|538.4|537.8|538.1|537.5|33
1743123300000|2025-03-28 00:55:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|2
1743123600000|2025-03-28 01:00:00|538.1|537.5|537.9|537.3|538.6|538|537.8|537.2|49
1743123900000|2025-03-28 01:05:00|538|537.4|537.7|537.1|538.1|537.5|537.7|537.1|33
1743124200000|2025-03-28 01:10:00|537.8|537.2|538.1|537.5|538.1|537.5|537.8|537.2|17
1743124500000|2025-03-28 01:15:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|3
1743124800000|2025-03-28 01:20:00|537.9|537.3|538|537.4|538|537.4|537.8|537.2|28
1743125100000|2025-03-28 01:25:00|537.9|537.3|538.1|537.5|538.1|537.5|537.9|537.3|6
1743125400000|2025-03-28 01:30:00|||||||||5
1743125700000|2025-03-28 01:35:00|537.8|537.2|538.1|537.5|538.1|537.5|537.8|537.2|8
1743126000000|2025-03-28 01:40:00|538|537.4|538|537.4|538.1|537.5|538|537.4|102
1743126300000|2025-03-28 01:45:00|538.1|537.5|537.8|537.2|538.1|537.5|537.8|537.2|1
1743126600000|2025-03-28 01:50:00|537.7|537.1|537.6|537|537.8|537.2|537.6|537|33
1743126900000|2025-03-28 01:55:00|||||||||29
1743127200000|2025-03-28 02:00:00|537.8|537.2|538.1|537.5|538.1|537.5|537.8|537.2|4
1743127500000|2025-03-28 02:05:00|538|537.4|537.1|536.5|538|537.4|537.1|536.5|95
1743127800000|2025-03-28 02:10:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|23
1743128100000|2025-03-28 02:15:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|2
1743128400000|2025-03-28 02:20:00|537.2|536.6|537.3|536.7|537.4|536.8|537.2|536.6|27
1743128700000|2025-03-28 02:25:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|0
1743129000000|2025-03-28 02:30:00|||||||||11
1743129300000|2025-03-28 02:35:00|537.2|536.6|537.3|536.7|537.3|536.7|537.1|536.5|37
1743129600000|2025-03-28 02:40:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|15
1743129900000|2025-03-28 02:45:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|21
1743130500000|2025-03-28 02:55:00|536.9|536.3|536.8|536.2|537|536.4|536.7|536.1|34
1743130800000|2025-03-28 03:00:00|536.7|536.1|536.8|536.2|536.9|536.3|536.6|536|9
1743131100000|2025-03-28 03:05:00|536.9|536.3|536.7|536.1|537|536.4|536.7|536.1|19
1743131400000|2025-03-28 03:10:00|536.8|536.2|536.6|536|536.8|536.2|536.5|535.9|24
1743131700000|2025-03-28 03:15:00|536.7|536.1|536.7|536.1|536.7|536.1|536.6|536|18
1743132000000|2025-03-28 03:20:00|536.6|536|536.7|536.1|536.7|536.1|536.6|536|8
1743132300000|2025-03-28 03:25:00|536.8|536.2|536.7|536.1|536.8|536.2|536.6|536|0
1743132600000|2025-03-28 03:30:00|536.8|536.2|536.9|536.3|536.9|536.3|536.8|536.2|0
1743132900000|2025-03-28 03:35:00|||||||||29
1743133200000|2025-03-28 03:40:00|536.8|536.2|536.7|536.1|536.8|536.2|536.7|536.1|8
1743133500000|2025-03-28 03:45:00|536.6|536|536.7|536.1|536.9|536.3|536.6|536|14
1743133800000|2025-03-28 03:50:00|536.6|536|536.9|536.3|536.9|536.3|536.6|536|26
1743134400000|2025-03-28 04:00:00|536.7|536.1|536.8|536.2|536.9|536.3|536.6|536|18
1743134700000|2025-03-28 04:05:00|536.7|536.1|536.6|536|536.9|536.3|536.6|536|13
1743135000000|2025-03-28 04:10:00|536.7|536.1|536.7|536.1|536.9|536.3|536.7|536.1|32
1743135300000|2025-03-28 04:15:00|536.9|536.3|537|536.4|537.1|536.5|536.9|536.3|14
1743135600000|2025-03-28 04:20:00|536.7|536.1|536.8|536.2|536.9|536.3|536.7|536.1|18
1743135900000|2025-03-28 04:25:00|536.9|536.3|536.6|536|536.9|536.3|536.6|536|3
1743136200000|2025-03-28 04:30:00|536.7|536.1|536.7|536.1|536.7|536.1|536.7|536.1|1
1743136500000|2025-03-28 04:35:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|8
1743137100000|2025-03-28 04:45:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|12
1743137400000|2025-03-28 04:50:00|536.9|536.3|537|536.4|537|536.4|536.8|536.2|4
1743137700000|2025-03-28 04:55:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|2
1743138000000|2025-03-28 05:00:00|||||||||4
1743138300000|2025-03-28 05:05:00|537|536.4|536.9|536.3|537|536.4|536.9|536.3|8
1743138600000|2025-03-28 05:10:00|||||||||4
1743138900000|2025-03-28 05:15:00|537|536.4|537|536.4|537|536.4|537|536.4|1
1743139200000|2025-03-28 05:20:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|28
1743139500000|2025-03-28 05:25:00|536.6|536|536.6|536|536.7|536.1|536.6|536|11
1743139800000|2025-03-28 05:30:00|536.7|536.1|536.7|536.1|536.7|536.1|536.7|536.1|2
1743140100000|2025-03-28 05:35:00|536.8|536.2|536.8|536.2|536.8|536.2|536.6|536|13
1743140400000|2025-03-28 05:40:00|536.9|536.3|536.3|535.7|536.9|536.3|536.3|535.7|59
1743140700000|2025-03-28 05:45:00|536.4|535.8|536|535.4|536.5|535.9|536|535.4|54
1743141000000|2025-03-28 05:50:00|535.9|535.3|536.2|535.6|536.2|535.6|535.9|535.3|18
1743141300000|2025-03-28 05:55:00|536.3|535.7|536.4|535.8|536.5|535.9|536.2|535.6|51
1743141600000|2025-03-28 06:00:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|2
1743141900000|2025-03-28 06:05:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|3
1743142200000|2025-03-28 06:10:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|45
1743142500000|2025-03-28 06:15:00|||||||||12
1743142800000|2025-03-28 06:20:00|536.5|535.9|536.5|535.9|536.5|535.9|536.4|535.8|11
1743143100000|2025-03-28 06:25:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|2
1743143400000|2025-03-28 06:30:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|5
1743143700000|2025-03-28 06:35:00|||||||||7
1743144000000|2025-03-28 06:40:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|7
1743144300000|2025-03-28 06:45:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|5
1743144600000|2025-03-28 06:50:00|536|535.4|535.9|535.3|536|535.4|535.9|535.3|0
1743144900000|2025-03-28 06:55:00|536|535.4|535.9|535.3|536.1|535.5|535.9|535.3|10
1743145200000|2025-03-28 07:00:00|536|535.4|535.9|535.3|536|535.4|535.7|535.1|24
1743145500000|2025-03-28 07:05:00|536|535.4|535.9|535.3|536|535.4|535.9|535.3|14
1743145800000|2025-03-28 07:10:00|535.8|535.2|535.9|535.3|536|535.4|535.8|535.2|19
1743146100000|2025-03-28 07:15:00|535.8|535.2|535.6|535|535.8|535.2|535.4|534.8|27
1743146400000|2025-03-28 07:20:00|535.7|535.1|535.7|535.1|535.7|535.1|535.6|535|11
1743146700000|2025-03-28 07:25:00|535.6|535|535.8|535.2|535.8|535.2|535.6|535|4
1743147000000|2025-03-28 07:30:00|535.7|535.1|535.9|535.3|536|535.4|535.6|535|20
1743147300000|2025-03-28 07:35:00|535.8|535.2|535.6|535|535.8|535.2|535.6|535|37
1743147600000|2025-03-28 07:40:00|535.5|534.9|534.5|533.9|535.5|534.9|534.4|533.8|263
1743147900000|2025-03-28 07:45:00|534.4|533.8|533.5|532.9|534.4|533.8|533.5|532.9|296
1743148200000|2025-03-28 07:50:00|533.8|533.2|533.7|533.1|533.8|533.2|533.5|532.9|124
1743148500000|2025-03-28 07:55:00|533.6|533|532.1|531.5|533.6|533|532.1|531.5|349
1743148800000|2025-03-28 08:00:00|532.2|531.6|532.9|532.3|533|532.4|532.1|531.5|294
1743149100000|2025-03-28 08:05:00|533|532.4|532.6|532|533.1|532.5|532.5|531.9|63
1743149400000|2025-03-28 08:10:00|532.5|531.9|532.4|531.8|532.6|532|532.4|531.8|35
1743149700000|2025-03-28 08:15:00|||||||||44
1743150000000|2025-03-28 08:20:00|532.7|532.1|531.9|531.3|532.7|532.1|531.9|531.3|192
1743150300000|2025-03-28 08:25:00|531.8|531.2|531.7|531.1|531.8|531.2|531.4|530.8|110
1743150600000|2025-03-28 08:30:00|531.9|531.3|531.9|531.3|531.9|531.3|531.9|531.3|79
1743150900000|2025-03-28 08:35:00|532|531.4|531.9|531.3|532|531.4|531.7|531.1|40
1743151200000|2025-03-28 08:40:00|531.8|531.2|531|530.4|531.9|531.3|531|530.4|163
1743151500000|2025-03-28 08:45:00|531.2|530.6|531.7|531.1|531.7|531.1|530.9|530.3|257
1743151800000|2025-03-28 08:50:00|531.5|530.9|531.5|530.9|532|531.4|531.4|530.8|316
1743152100000|2025-03-28 08:55:00|531.4|530.8|532.2|531.6|532.2|531.6|531.4|530.8|108
1743152400000|2025-03-28 09:00:00|532.4|531.8|532.1|531.5|532.7|532.1|531.9|531.3|336
1743152700000|2025-03-28 09:05:00|532.2|531.6|531.6|531|532.2|531.6|531.5|530.9|52
1743153000000|2025-03-28 09:10:00|531.7|531.1|532.8|532.2|532.8|532.2|531.7|531.1|171
1743153300000|2025-03-28 09:15:00|532.7|532.1|532.7|532.1|532.8|532.2|532.5|531.9|10
1743153600000|2025-03-28 09:20:00|532.8|532.2|532.3|531.7|532.8|532.2|532.1|531.5|76
1743153900000|2025-03-28 09:25:00|532.2|531.6|532.2|531.6|532.3|531.7|532.1|531.5|10
1743154200000|2025-03-28 09:30:00|532.1|531.5|532.3|531.7|532.3|531.7|532|531.4|22
1743154500000|2025-03-28 09:35:00|532.5|531.9|532.2|531.6|532.5|531.9|532.2|531.6|25
1743154800000|2025-03-28 09:40:00|532.1|531.5|532.2|531.6|532.4|531.8|532|531.4|49
1743155100000|2025-03-28 09:45:00|532.1|531.5|532.7|532.1|533.2|532.6|532.1|531.5|248
1743155400000|2025-03-28 09:50:00|532.6|532|532.3|531.7|533.2|532.6|531.9|531.3|264
1743155700000|2025-03-28 09:55:00|532.4|531.8|531.7|531.1|532.4|531.8|531.5|530.9|125
1743156000000|2025-03-28 10:00:00|531.9|531.3|532.2|531.6|532.2|531.6|531.9|531.3|49
1743156300000|2025-03-28 10:05:00|532.4|531.8|532.9|532.3|533.4|532.8|532.4|531.8|135
1743156600000|2025-03-28 10:10:00|532.8|532.2|532.6|532|532.8|532.2|532.4|531.8|45
1743156900000|2025-03-28 10:15:00|532.5|531.9|532.6|532|532.9|532.3|532.4|531.8|22
1743157200000|2025-03-28 10:20:00|532.7|532.1|532.4|531.8|532.7|532.1|532.4|531.8|28
1743157500000|2025-03-28 10:25:00|532.7|532.1|532.2|531.6|532.7|532.1|532.2|531.6|37
1743157800000|2025-03-28 10:30:00|532|531.4|532.2|531.6|532.7|532.1|532|531.4|77
1743158100000|2025-03-28 10:35:00|532.5|531.9|533.2|532.6|533.2|532.6|532.4|531.8|74
1743158400000|2025-03-28 10:40:00|533.3|532.7|533.2|532.6|533.6|533|533.1|532.5|386
1743158700000|2025-03-28 10:45:00|533.1|532.5|532.7|532.1|533.2|532.6|532.6|532|38
1743159000000|2025-03-28 10:50:00|532.6|532|532.9|532.3|532.9|532.3|532.5|531.9|56
1743159300000|2025-03-28 10:55:00|532.8|532.2|533.2|532.6|533.2|532.6|532.8|532.2|20
1743159600000|2025-03-28 11:00:00|533.1|532.5|532.4|531.8|533.1|532.5|532.4|531.8|133
1743159900000|2025-03-28 11:05:00|532.7|532.1|532.7|532.1|532.7|532.1|532.5|531.9|41
1743160200000|2025-03-28 11:10:00|532.6|532|532.9|532.3|532.9|532.3|532.4|531.8|40
1743160500000|2025-03-28 11:15:00|533.1|532.5|533.4|532.8|533.6|533|532.9|532.3|98
1743160800000|2025-03-28 11:20:00|533.3|532.7|532.9|532.3|533.4|532.8|532.9|532.3|15
1743161100000|2025-03-28 11:25:00|533.1|532.5|533.4|532.8|533.4|532.8|533.1|532.5|49
1743161400000|2025-03-28 11:30:00|533.5|532.9|533.2|532.6|533.6|533|533.2|532.6|37
1743161700000|2025-03-28 11:35:00|533|532.4|532.7|532.1|533|532.4|532.7|532.1|31
1743162000000|2025-03-28 11:40:00|532.4|531.8|532.4|531.8|532.4|531.8|532.1|531.5|40
1743162300000|2025-03-28 11:45:00|532.5|531.9|532.3|531.7|532.6|532|532.1|531.5|135
1743162600000|2025-03-28 11:50:00|532.2|531.6|532.3|531.7|532.3|531.7|531.7|531.1|56
1743162900000|2025-03-28 11:55:00|532.2|531.6|532.1|531.5|532.3|531.7|531.9|531.3|47
1743163200000|2025-03-28 12:00:00|531.9|531.3|531.8|531.2|532.2|531.6|531.6|531|83
1743163500000|2025-03-28 12:05:00|531.6|531|531.3|530.7|531.6|531|531.3|530.7|97
1743163800000|2025-03-28 12:10:00|531.4|530.8|531.3|530.7|531.4|530.8|531.1|530.5|200
1743164100000|2025-03-28 12:15:00|531.2|530.6|531.1|530.5|531.2|530.6|531|530.4|45
1743164400000|2025-03-28 12:20:00|531.3|530.7|531.3|530.7|531.3|530.7|531.1|530.5|163
1743164700000|2025-03-28 12:25:00|531.2|530.6|531.2|530.6|531.3|530.7|531.1|530.5|72
1743165000000|2025-03-28 12:30:00|531.3|530.7|530.3|529.7|531.3|530.7|530.3|529.7|290
1743165300000|2025-03-28 12:35:00|530.6|530|530.8|530.2|530.8|530.2|530.3|529.7|272
1743165600000|2025-03-28 12:40:00|530.4|529.8|531.3|530.7|531.6|531|530.3|529.7|379
1743168600000|2025-03-28 13:30:00|530.9|530.3|528.7|528.1|530.9|530.3|528.3|527.7|1840
1743168900000|2025-03-28 13:35:00|528.8|528.2|529.6|529|529.8|529.2|527.8|527.2|802
1743169200000|2025-03-28 13:40:00|529.4|528.8|528.3|527.7|530.4|529.8|527.9|527.3|1008
1743169500000|2025-03-28 13:45:00|528.2|527.6|526.8|526.2|528.8|528.2|526.8|526.2|717
1743169800000|2025-03-28 13:50:00|526.6|526|527.7|527.1|528.1|527.5|526.6|526|662
1743170100000|2025-03-28 13:55:00|527.6|527|528.2|527.6|528.3|527.7|527|526.4|953
1743170400000|2025-03-28 14:00:00|528.1|527.5|528.2|527.6|530|529.4|528|527.4|912
1743170700000|2025-03-28 14:05:00|528|527.4|526.5|525.9|528.3|527.7|526.5|525.9|883
1743171000000|2025-03-28 14:10:00|526.6|526|526.3|525.7|527|526.4|526.2|525.6|648
1743171300000|2025-03-28 14:15:00|526.2|525.6|526.6|526|526.8|526.2|525.8|525.2|877
1743171600000|2025-03-28 14:20:00|526.7|526.1|527.7|527.1|527.8|527.2|526.6|526|1676
1743171900000|2025-03-28 14:25:00|527.8|527.2|527.6|527|528.1|527.5|527.3|526.7|651
1743172200000|2025-03-28 14:30:00|527.4|526.8|526.6|526|527.4|526.8|525.8|525.2|588
1743172500000|2025-03-28 14:35:00|526.5|525.9|528.6|528|528.6|528|526.5|525.9|691
1743172800000|2025-03-28 14:40:00|528.8|528.2|529.5|528.9|530|529.4|528.4|527.8|822
1743173100000|2025-03-28 14:45:00|529.3|528.7|529.7|529.1|530.2|529.6|529.3|528.7|563
1743173400000|2025-03-28 14:50:00|529.6|529|529.5|528.9|529.8|529.2|529.1|528.5|432
1743173700000|2025-03-28 14:55:00|529.6|529|528.6|528|529.6|529|527.9|527.3|599
1743174000000|2025-03-28 15:00:00|528.5|527.9|529.1|528.5|529.4|528.8|527.8|527.2|556
1743174300000|2025-03-28 15:05:00|529.2|528.6|529.5|528.9|529.7|529.1|529|528.4|216
1743174600000|2025-03-28 15:10:00|529.6|529|530.1|529.5|530.3|529.7|529.5|528.9|530
1743174900000|2025-03-28 15:15:00|530.2|529.6|530.8|530.2|531|530.4|530|529.4|387
1743175200000|2025-03-28 15:20:00|530.9|530.3|531|530.4|531.3|530.7|530.8|530.2|518
1743175500000|2025-03-28 15:25:00|530.9|530.3|530.8|530.2|531.3|530.7|530.3|529.7|254
1743175800000|2025-03-28 15:30:00|530.7|530.1|531.7|531.1|531.8|531.2|530.5|529.9|257
1743176100000|2025-03-28 15:35:00|532|531.4|531.7|531.1|532.2|531.6|531.5|530.9|387
1743176400000|2025-03-28 15:40:00|531.8|531.2|531.9|531.3|532.2|531.6|531.3|530.7|451
1743176700000|2025-03-28 15:45:00|531.8|531.2|532.5|531.9|532.7|532.1|531.8|531.2|517
1743177000000|2025-03-28 15:50:00|532.7|532.1|532.2|531.6|532.7|532.1|531.5|530.9|338
1743177300000|2025-03-28 15:55:00|532.5|531.9|531.3|530.7|532.7|532.1|531.2|530.6|298
1743177600000|2025-03-28 16:00:00|531.2|530.6|532.3|531.7|532.6|532|530.7|530.1|391
1743177900000|2025-03-28 16:05:00|532.1|531.5|532.6|532|532.6|532|532.1|531.5|237
1743178200000|2025-03-28 16:10:00|532.3|531.7|532.7|532.1|532.8|532.2|532.3|531.7|249
1743178500000|2025-03-28 16:15:00|532.6|532|532.9|532.3|533.9|533.3|532|531.4|637
1743178800000|2025-03-28 16:20:00|533|532.4|531.6|531|533|532.4|531.4|530.8|418
1743179100000|2025-03-28 16:25:00|531.5|530.9|531.2|530.6|531.7|531.1|530.9|530.3|357
1743179400000|2025-03-28 16:30:00|531.1|530.5|530.5|529.9|531.1|530.5|530.2|529.6|547
1743179700000|2025-03-28 16:35:00|530.4|529.8|530.7|530.1|531|530.4|530.2|529.6|191
1743180000000|2025-03-28 16:40:00|530.5|529.9|530.7|530.1|530.7|530.1|530|529.4|180
1743180300000|2025-03-28 16:45:00|530.5|529.9|530.7|530.1|531.2|530.6|530.2|529.6|452
1743180600000|2025-03-28 16:50:00|530.6|530|531.7|531.1|532|531.4|530.6|530|284
1743180900000|2025-03-28 16:55:00|531.9|531.3|531.5|530.9|532.2|531.6|531.5|530.9|210
1743181200000|2025-03-28 17:00:00|531.6|531|531.5|530.9|532|531.4|531.5|530.9|145
1743181500000|2025-03-28 17:05:00|531.4|530.8|531.7|531.1|531.7|531.1|531.2|530.6|221
1743181800000|2025-03-28 17:10:00|531.8|531.2|530.7|530.1|532|531.4|530.7|530.1|277
1743182100000|2025-03-28 17:15:00|530.9|530.3|531.9|531.3|532.2|531.6|530.9|530.3|305
1743182400000|2025-03-28 17:20:00|532.1|531.5|532.2|531.6|533|532.4|531.9|531.3|292
1743182700000|2025-03-28 17:25:00|532|531.4|533.5|532.9|533.5|532.9|531.9|531.3|239
1743183000000|2025-03-28 17:30:00|533.6|533|533.5|532.9|534.2|533.6|533.2|532.6|270
1743183300000|2025-03-28 17:35:00|533.7|533.1|532.4|531.8|534|533.4|532.1|531.5|322
1743183600000|2025-03-28 17:40:00|532.5|531.9|533.6|533|533.9|533.3|532.5|531.9|362
1743183900000|2025-03-28 17:45:00|533.7|533.1|533.9|533.3|534.2|533.6|533.6|533|240
1743184200000|2025-03-28 17:50:00|533.7|533.1|533.7|533.1|534.1|533.5|533.6|533|284
1743184500000|2025-03-28 17:55:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|643
1743184800000|2025-03-28 18:00:00|534.2|533.6|534.6|534|534.9|534.3|534.1|533.5|487
1743185100000|2025-03-28 18:05:00|534.4|533.8|535|534.4|535.5|534.9|534.4|533.8|642
1743185400000|2025-03-28 18:10:00|534.9|534.3|536|535.4|536.1|535.5|534.9|534.3|1855
1743185700000|2025-03-28 18:15:00|535.9|535.3|536.4|535.8|537.3|536.7|535.9|535.3|1710
1743379200000|2025-03-31 00:00:00|535.7|535.1|535.7|535.1|536.2|535.6|534.1|533.5|340
1743379500000|2025-03-31 00:05:00|535.8|535.2|537.5|536.9|537.5|536.9|535.8|535.2|154
1743379800000|2025-03-31 00:10:00|537.4|536.8|536.7|536.1|537.5|536.9|536.4|535.8|87
1743380100000|2025-03-31 00:15:00|536.8|536.2|536.2|535.6|536.9|536.3|536.2|535.6|24
1743380400000|2025-03-31 00:20:00|536|535.4|536.2|535.6|536.5|535.9|535.9|535.3|57
1743380700000|2025-03-31 00:25:00|536.1|535.5|535.6|535|536.1|535.5|535.6|535|28
1743381000000|2025-03-31 00:30:00|535.7|535.1|536.1|535.5|536.2|535.6|535.4|534.8|44
1743381300000|2025-03-31 00:35:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|15
1743381600000|2025-03-31 00:40:00|536.1|535.5|535.6|535|536.2|535.6|535.5|534.9|83
1743381900000|2025-03-31 00:45:00|535.7|535.1|535.3|534.7|535.7|535.1|535.2|534.6|17
1743382200000|2025-03-31 00:50:00|535.4|534.8|534.8|534.2|535.4|534.8|534.8|534.2|33
1743382500000|2025-03-31 00:55:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|11
1743382800000|2025-03-31 01:00:00|535.3|534.7|535.2|534.6|535.3|534.7|534.9|534.3|20
1743383100000|2025-03-31 01:05:00|535.3|534.7|535.7|535.1|535.7|535.1|535.3|534.7|23
1743383400000|2025-03-31 01:10:00|535.8|535.2|535.7|535.1|535.8|535.2|535.5|534.9|65
1743383700000|2025-03-31 01:15:00|535.6|535|535.4|534.8|535.6|535|535.3|534.7|3
1743384000000|2025-03-31 01:20:00|535.6|535|535.4|534.8|535.7|535.1|535.4|534.8|27
1743384300000|2025-03-31 01:25:00|535.3|534.7|535.8|535.2|535.8|535.2|535.3|534.7|14
1743384600000|2025-03-31 01:30:00|535.7|535.1|535.5|534.9|535.8|535.2|535.5|534.9|19
1743384900000|2025-03-31 01:35:00|535.6|535|535.8|535.2|535.9|535.3|535.3|534.7|67
1743385200000|2025-03-31 01:40:00|535.9|535.3|535.4|534.8|536|535.4|535.4|534.8|36
1743385500000|2025-03-31 01:45:00|535.5|534.9|535.9|535.3|535.9|535.3|535.5|534.9|31
1743385800000|2025-03-31 01:50:00|535.8|535.2|535.9|535.3|535.9|535.3|535.7|535.1|4
1743386100000|2025-03-31 01:55:00|535.8|535.2|535.7|535.1|535.9|535.3|535.7|535.1|2
1743386400000|2025-03-31 02:00:00|535.5|534.9|535.6|535|535.7|535.1|535.5|534.9|7
1743386700000|2025-03-31 02:05:00|535.7|535.1|535.7|535.1|535.8|535.2|535.5|534.9|9
1743387000000|2025-03-31 02:10:00|535.8|535.2|535.4|534.8|535.9|535.3|535.4|534.8|7
1743387300000|2025-03-31 02:15:00|535.6|535|535.5|534.9|535.6|535|535.4|534.8|8
1743387600000|2025-03-31 02:20:00|535.4|534.8|535.5|534.9|535.7|535.1|535.4|534.8|13
1743387900000|2025-03-31 02:25:00|535.6|535|535.7|535.1|535.7|535.1|535.6|535|6
1743388200000|2025-03-31 02:30:00|535.6|535|535.6|535|535.7|535.1|535.4|534.8|6
1743388500000|2025-03-31 02:35:00|535.7|535.1|535.8|535.2|535.9|535.3|535.7|535.1|9
1743388800000|2025-03-31 02:40:00|535.7|535.1|535.8|535.2|535.8|535.2|535.7|535.1|3
1743389100000|2025-03-31 02:45:00|535.9|535.3|536.1|535.5|536.2|535.6|535.9|535.3|10
1743389400000|2025-03-31 02:50:00|536.2|535.6|536.3|535.7|536.3|535.7|536.1|535.5|6
1743389700000|2025-03-31 02:55:00|536.4|535.8|536.3|535.7|536.5|535.9|536.3|535.7|35
1743390000000|2025-03-31 03:00:00|536.2|535.6|536.4|535.8|536.4|535.8|536|535.4|40
1743390300000|2025-03-31 03:05:00|536.3|535.7|536.4|535.8|536.5|535.9|536.3|535.7|19
1743390600000|2025-03-31 03:10:00|536.3|535.7|536.6|536|536.6|536|536.3|535.7|22
1743390900000|2025-03-31 03:15:00|536.5|535.9|536.4|535.8|536.6|536|536.4|535.8|15
1743391200000|2025-03-31 03:20:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|11
1743391500000|2025-03-31 03:25:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|53
1743391800000|2025-03-31 03:30:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|4
1743392100000|2025-03-31 03:35:00|536.8|536.2|537.1|536.5|537.1|536.5|536.8|536.2|84
1743392400000|2025-03-31 03:40:00|536.9|536.3|536.9|536.3|536.9|536.3|536.8|536.2|8
1743392700000|2025-03-31 03:45:00|536.8|536.2|536.8|536.2|536.9|536.3|536.8|536.2|10
1743393000000|2025-03-31 03:50:00|536.9|536.3|536.9|536.3|537.1|536.5|536.9|536.3|53
1743393300000|2025-03-31 03:55:00|537|536.4|537|536.4|537|536.4|537|536.4|7
1743393600000|2025-03-31 04:00:00|536.9|536.3|537.3|536.7|537.3|536.7|536.9|536.3|20
1743393900000|2025-03-31 04:05:00|537.4|536.8|537.1|536.5|537.4|536.8|537.1|536.5|10
1743394200000|2025-03-31 04:10:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|3
1743394500000|2025-03-31 04:15:00|537.2|536.6|537.4|536.8|537.4|536.8|537.1|536.5|7
1743394800000|2025-03-31 04:20:00|537.5|536.9|537.4|536.8|537.5|536.9|537.3|536.7|8
1743395100000|2025-03-31 04:25:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|7
1743395400000|2025-03-31 04:30:00|537.1|536.5|537.4|536.8|537.5|536.9|537.1|536.5|21
1743395700000|2025-03-31 04:35:00|537.3|536.7|537.4|536.8|537.6|537|537.2|536.6|11
1743396000000|2025-03-31 04:40:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|2
1743396300000|2025-03-31 04:45:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|1
1743396600000|2025-03-31 04:50:00|||||||||1
1743396900000|2025-03-31 04:55:00|||||||||3
1743397200000|2025-03-31 05:00:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|0
1743397500000|2025-03-31 05:05:00|537.3|536.7|537.6|537|537.6|537|537.3|536.7|25
1743397800000|2025-03-31 05:10:00|537.7|537.1|537.8|537.2|538|537.4|537.6|537|18
1743398100000|2025-03-31 05:15:00|537.9|537.3|537.9|537.3|537.9|537.3|537.8|537.2|8
1743398400000|2025-03-31 05:20:00|537.8|537.2|537.9|537.3|538.1|537.5|537.8|537.2|27
1743398700000|2025-03-31 05:25:00|538|537.4|537.9|537.3|538|537.4|537.9|537.3|3
1743399000000|2025-03-31 05:30:00|538|537.4|537.9|537.3|538|537.4|537.9|537.3|9
1743399300000|2025-03-31 05:35:00|538|537.4|538.1|537.5|538.1|537.5|537.8|537.2|17
1743399600000|2025-03-31 05:40:00|538.2|537.6|538|537.4|538.3|537.7|538|537.4|59
1743399900000|2025-03-31 05:45:00|537.9|537.3|538|537.4|538|537.4|537.9|537.3|6
1743400200000|2025-03-31 05:50:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|12
1743400500000|2025-03-31 05:55:00|538.1|537.5|538.2|537.6|538.2|537.6|537.9|537.3|7
1743400800000|2025-03-31 06:00:00|538.3|537.7|538|537.4|538.3|537.7|537.9|537.3|17
1743401100000|2025-03-31 06:05:00|538.1|537.5|538.2|537.6|538.3|537.7|538.1|537.5|15
1743401400000|2025-03-31 06:10:00|538.3|537.7|538.3|537.7|538.5|537.9|538.2|537.6|54
1743401700000|2025-03-31 06:15:00|538.5|537.9|538.5|537.9|538.5|537.9|538.3|537.7|11
1743402000000|2025-03-31 06:20:00|538.4|537.8|538.5|537.9|538.5|537.9|538.3|537.7|5
1743402300000|2025-03-31 06:25:00|538.4|537.8|538.1|537.5|538.4|537.8|538|537.4|19
1743402600000|2025-03-31 06:30:00|538.2|537.6|538.1|537.5|538.2|537.6|538.1|537.5|17
1743402900000|2025-03-31 06:35:00|538.2|537.6|538.3|537.7|538.3|537.7|538.1|537.5|44
1743403200000|2025-03-31 06:40:00|538.4|537.8|538.5|537.9|538.5|537.9|538|537.4|74
1743403500000|2025-03-31 06:45:00|538.6|538|538.8|538.2|539|538.4|538.6|538|19
1743403800000|2025-03-31 06:50:00|538.9|538.3|539.1|538.5|539.2|538.6|538.9|538.3|38
1743404100000|2025-03-31 06:55:00|539.2|538.6|539.5|538.9|539.6|539|539.1|538.5|91
1743404400000|2025-03-31 07:00:00|539.6|539|538.9|538.3|539.7|539.1|538.8|538.2|103
1743404700000|2025-03-31 07:05:00|538.8|538.2|538.6|538|538.9|538.3|538.5|537.9|36
1743405000000|2025-03-31 07:10:00|538.7|538.1|538.3|537.7|538.7|538.1|538.3|537.7|26
1743405300000|2025-03-31 07:15:00|538.4|537.8|538.6|538|538.7|538.1|538.3|537.7|8
1743405600000|2025-03-31 07:20:00|538.5|537.9|538.3|537.7|538.5|537.9|538.3|537.7|6
1743405900000|2025-03-31 07:25:00|538.4|537.8|538.3|537.7|538.6|538|538.1|537.5|20
1743406200000|2025-03-31 07:30:00|538.2|537.6|538.6|538|538.8|538.2|538.1|537.5|89
1743406500000|2025-03-31 07:35:00|538.8|538.2|538.3|537.7|538.8|538.2|538.3|537.7|68
1743406800000|2025-03-31 07:40:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|3
1743407100000|2025-03-31 07:45:00|538.4|537.8|538.3|537.7|538.4|537.8|538.1|537.5|20
1743407400000|2025-03-31 07:50:00|538.5|537.9|538.8|538.2|538.8|538.2|538.5|537.9|77
1743407700000|2025-03-31 07:55:00|539|538.4|538.8|538.2|539.1|538.5|538.8|538.2|51
1743408000000|2025-03-31 08:00:00|538.7|538.1|538.3|537.7|538.7|538.1|538.3|537.7|20
1743408300000|2025-03-31 08:05:00|538.1|537.5|538.3|537.7|538.5|537.9|538|537.4|41
1743408600000|2025-03-31 08:10:00|538.2|537.6|538.3|537.7|538.8|538.2|538.1|537.5|91
1743408900000|2025-03-31 08:15:00|538.2|537.6|537.9|537.3|538.2|537.6|537.5|536.9|51
1743409200000|2025-03-31 08:20:00|538|537.4|537.4|536.8|538|537.4|537.2|536.6|59
1743409500000|2025-03-31 08:25:00|537.6|537|537.6|537|537.7|537.1|537.6|537|50
1743409800000|2025-03-31 08:30:00|537.4|536.8|537.9|537.3|537.9|537.3|537.4|536.8|41
1743410100000|2025-03-31 08:35:00|538.1|537.5|538.1|537.5|538.2|537.6|538.1|537.5|22
1743410400000|2025-03-31 08:40:00|538|537.4|538.1|537.5|538.1|537.5|538|537.4|4
1743410700000|2025-03-31 08:45:00|538.2|537.6|537.9|537.3|539.4|538.8|537.7|537.1|117
1743411000000|2025-03-31 08:50:00|538.1|537.5|538.1|537.5|538.5|537.9|538.1|537.5|19
1743411300000|2025-03-31 08:55:00|538.2|537.6|538.4|537.8|538.8|538.2|538.1|537.5|40
1743411600000|2025-03-31 09:00:00|538.6|538|538.6|538|538.7|538.1|538|537.4|21
1743411900000|2025-03-31 09:05:00|538.7|538.1|538.5|537.9|538.9|538.3|538.4|537.8|36
1743412200000|2025-03-31 09:10:00|538.4|537.8|538.9|538.3|539.1|538.5|538.4|537.8|133
1743412500000|2025-03-31 09:15:00|538.7|538.1|539.1|538.5|539.4|538.8|538.7|538.1|57
1743412800000|2025-03-31 09:20:00|539.3|538.7|538.5|537.9|539.4|538.8|538.5|537.9|22
1743413100000|2025-03-31 09:25:00|538.6|538|538.5|537.9|538.6|538|538.4|537.8|68
1743413400000|2025-03-31 09:30:00|538.7|538.1|538.4|537.8|538.9|538.3|538.3|537.7|40
1743413700000|2025-03-31 09:35:00|538.3|537.7|537.9|537.3|538.3|537.7|537.7|537.1|49
1743414000000|2025-03-31 09:40:00|537.8|537.2|537.1|536.5|537.9|537.3|537.1|536.5|31
1743414300000|2025-03-31 09:45:00|537.2|536.6|536.3|535.7|537.2|536.6|535.9|535.3|101
1743414600000|2025-03-31 09:50:00|536.2|535.6|536|535.4|536.4|535.8|535.9|535.3|30
1743414900000|2025-03-31 09:55:00|536.2|535.6|536.5|535.9|536.7|536.1|536|535.4|47
1743415200000|2025-03-31 10:00:00|536.3|535.7|536.2|535.6|536.5|535.9|536.2|535.6|32
1743415500000|2025-03-31 10:05:00|536.3|535.7|536.8|536.2|536.8|536.2|536|535.4|20
1743415800000|2025-03-31 10:10:00|536.7|536.1|536.9|536.3|536.9|536.3|536.2|535.6|24
1743416100000|2025-03-31 10:15:00|537|536.4|536.5|535.9|537|536.4|536.5|535.9|33
1743416400000|2025-03-31 10:20:00|536.7|536.1|537|536.4|537|536.4|536.7|536.1|14
1743416700000|2025-03-31 10:25:00|536.9|536.3|536.5|535.9|537|536.4|536.5|535.9|33
1743417000000|2025-03-31 10:30:00|536.6|536|536.5|535.9|536.7|536.1|536.5|535.9|12
1743417300000|2025-03-31 10:35:00|536.7|536.1|536.3|535.7|536.7|536.1|536.2|535.6|21
1743417600000|2025-03-31 10:40:00|536.2|535.6|536.6|536|536.6|536|536.2|535.6|18
1743417900000|2025-03-31 10:45:00|536.5|535.9|537.1|536.5|537.5|536.9|536.5|535.9|54
1743418200000|2025-03-31 10:50:00|537|536.4|537.4|536.8|537.5|536.9|537|536.4|21
1743418500000|2025-03-31 10:55:00|537.3|536.7|537|536.4|537.4|536.8|536.7|536.1|22
1743418800000|2025-03-31 11:00:00|536.9|536.3|536.5|535.9|537|536.4|536.4|535.8|40
1743419100000|2025-03-31 11:05:00|536.4|535.8|536.1|535.5|536.6|536|536.1|535.5|17
1743419400000|2025-03-31 11:10:00|536.4|535.8|536.3|535.7|536.5|535.9|536.2|535.6|26
1743419700000|2025-03-31 11:15:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|36
1743420000000|2025-03-31 11:20:00|536|535.4|535.9|535.3|536.2|535.6|535.8|535.2|192
1743420300000|2025-03-31 11:25:00|536.1|535.5|535.7|535.1|536.1|535.5|535.6|535|23
1743420600000|2025-03-31 11:30:00|535.9|535.3|536.1|535.5|536.4|535.8|535.9|535.3|55
1743420900000|2025-03-31 11:35:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|38
1743421200000|2025-03-31 11:40:00|536.1|535.5|535.9|535.3|536.4|535.8|535.9|535.3|106
1743421500000|2025-03-31 11:45:00|535.8|535.2|535.5|534.9|535.9|535.3|535.3|534.7|78
1743421800000|2025-03-31 11:50:00|535.6|535|535.5|534.9|535.6|535|535.1|534.5|40
1743422100000|2025-03-31 11:55:00|535.4|534.8|537|536.4|537|536.4|535.4|534.8|133
1743422400000|2025-03-31 12:00:00|536.9|536.3|537.7|537.1|538.1|537.5|536.9|536.3|195
1743422700000|2025-03-31 12:05:00|537.6|537|538.1|537.5|538.5|537.9|537.5|536.9|128
1743423000000|2025-03-31 12:10:00|538.2|537.6|538|537.4|538.5|537.9|538|537.4|72
1743423300000|2025-03-31 12:15:00|538.1|537.5|538|537.4|538.2|537.6|537.7|537.1|58
1743423600000|2025-03-31 12:20:00|537.9|537.3|536.2|535.6|537.9|537.3|536.2|535.6|110
1743423900000|2025-03-31 12:25:00|536.1|535.5|536.5|535.9|536.5|535.9|536.1|535.5|73
1743424200000|2025-03-31 12:30:00|536.7|536.1|536.8|536.2|537|536.4|536.5|535.9|100
1743424500000|2025-03-31 12:35:00|537|536.4|536.8|536.2|537|536.4|536.8|536.2|105
1743424800000|2025-03-31 12:40:00|536.6|536|536.3|535.7|536.8|536.2|536.1|535.5|54
1743427800000|2025-03-31 13:30:00|536.6|536|537.3|536.7|538|537.4|535.8|535.2|2016
1743428100000|2025-03-31 13:35:00|537.2|536.6|537.8|537.2|538.3|537.7|536.8|536.2|928
1743428400000|2025-03-31 13:40:00|538|537.4|537.5|536.9|538.4|537.8|536.5|535.9|979
1743428700000|2025-03-31 13:45:00|537.3|536.7|537.3|536.7|538.4|537.8|536.9|536.3|526
1743429000000|2025-03-31 13:50:00|537.1|536.5|536.4|535.8|537.2|536.6|536.1|535.5|535
1743429300000|2025-03-31 13:55:00|536.5|535.9|537.6|537|537.8|537.2|536|535.4|421
1743429600000|2025-03-31 14:00:00|537.5|536.9|537.3|536.7|537.8|537.2|536.5|535.9|461
1743429900000|2025-03-31 14:05:00|537.5|536.9|536.5|535.9|538|537.4|536.5|535.9|820
1743430200000|2025-03-31 14:10:00|536.7|536.1|537.3|536.7|537.3|536.7|536|535.4|406
1743430500000|2025-03-31 14:15:00|537.1|536.5|536.5|535.9|537.5|536.9|536.3|535.7|422
1743430800000|2025-03-31 14:20:00|536.3|535.7|537.3|536.7|537.3|536.7|536|535.4|318
1743431100000|2025-03-31 14:25:00|537|536.4|538|537.4|538|537.4|536.5|535.9|416
1743431400000|2025-03-31 14:30:00|538.3|537.7|539.3|538.7|539.8|539.2|538.2|537.6|700
1743431700000|2025-03-31 14:35:00|539.1|538.5|538.5|537.9|539.1|538.5|538|537.4|393
1743432000000|2025-03-31 14:40:00|538.3|537.7|539.4|538.8|539.4|538.8|538.3|537.7|560
1743432300000|2025-03-31 14:45:00|539.5|538.9|539.6|539|540.1|539.5|539.4|538.8|590
1743432600000|2025-03-31 14:50:00|539.5|538.9|539.4|538.8|539.9|539.3|539.1|538.5|461
1743432900000|2025-03-31 14:55:00|539.3|538.7|536.6|536|539.3|538.7|536.5|535.9|709
1743433200000|2025-03-31 15:00:00|536.5|535.9|538.3|537.7|538.3|537.7|536|535.4|602
1743433500000|2025-03-31 15:05:00|538.2|537.6|537.9|537.3|538.6|538|537.6|537|365
1743433800000|2025-03-31 15:10:00|537.8|537.2|537.5|536.9|538|537.4|537.2|536.6|273
1743434100000|2025-03-31 15:15:00|537.4|536.8|536.5|535.9|537.5|536.9|536.1|535.5|138
1743434400000|2025-03-31 15:20:00|536.4|535.8|535.3|534.7|536.6|536|535.2|534.6|383
1743434700000|2025-03-31 15:25:00|535.4|534.8|536.5|535.9|536.5|535.9|535.3|534.7|231
1743435000000|2025-03-31 15:30:00|536.4|535.8|535.5|534.9|537|536.4|535.5|534.9|388
1743435300000|2025-03-31 15:35:00|535.3|534.7|534.8|534.2|535.5|534.9|534.8|534.2|680
1743435600000|2025-03-31 15:40:00|535|534.4|534.8|534.2|535.2|534.6|534.3|533.7|477
1743435900000|2025-03-31 15:45:00|534.7|534.1|533.9|533.3|534.7|534.1|533.5|532.9|602
1743436200000|2025-03-31 15:50:00|533.8|533.2|533.4|532.8|534.1|533.5|533.3|532.7|469
1743436500000|2025-03-31 15:55:00|533.5|532.9|534.1|533.5|534.1|533.5|533.5|532.9|459
1743436800000|2025-03-31 16:00:00|534.2|533.6|541.8|541.2|543.5|542.9|532.2|531.6|3638
1743437100000|2025-03-31 16:05:00|541.7|541.1|541.2|540.6|542.6|542|539.7|539.1|1242
1743437400000|2025-03-31 16:10:00|541.1|540.5|540.4|539.8|542.5|541.9|539.5|538.9|1132
1743437700000|2025-03-31 16:15:00|540.5|539.9|543.9|543.3|543.9|543.3|540.2|539.6|1149
1743438000000|2025-03-31 16:20:00|544|543.4|545|544.4|545.9|545.3|544|543.4|2139
1743438300000|2025-03-31 16:25:00|545.1|544.5|546.2|545.6|547.2|546.6|545|544.4|845
1743438600000|2025-03-31 16:30:00|546.3|545.7|543.5|542.9|547|546.4|543.5|542.9|758
1743438900000|2025-03-31 16:35:00|543.4|542.8|543.7|543.1|544.2|543.6|543.4|542.8|973
1743439200000|2025-03-31 16:40:00|543.6|543|546.5|545.9|546.5|545.9|543.5|542.9|673
1743439500000|2025-03-31 16:45:00|546.6|546|546.1|545.5|547.1|546.5|545.9|545.3|597
1743439800000|2025-03-31 16:50:00|546.3|545.7|545.2|544.6|546.4|545.8|544.9|544.3|307
1743440100000|2025-03-31 16:55:00|545.3|544.7|544.9|544.3|545.7|545.1|544.7|544.1|367
1743440400000|2025-03-31 17:00:00|545|544.4|546.7|546.1|546.7|546.1|544.3|543.7|317
1743440700000|2025-03-31 17:05:00|546.6|546|547.2|546.6|547.2|546.6|546.4|545.8|254
1743441000000|2025-03-31 17:10:00|547.1|546.5|546.4|545.8|547.1|546.5|546.2|545.6|347
1743441300000|2025-03-31 17:15:00|546.5|545.9|547.2|546.6|547.4|546.8|546.2|545.6|259
1743441600000|2025-03-31 17:20:00|547.1|546.5|546|545.4|547.3|546.7|545.8|545.2|791
1743441900000|2025-03-31 17:25:00|545.9|545.3|545.7|545.1|546|545.4|545.2|544.6|315
1743442200000|2025-03-31 17:30:00|545.4|544.8|545.8|545.2|546.1|545.5|544.9|544.3|760
1743442500000|2025-03-31 17:35:00|545.9|545.3|545.4|544.8|545.9|545.3|544.8|544.2|203
1743442800000|2025-03-31 17:40:00|545.5|544.9|545.4|544.8|546.2|545.6|545.4|544.8|174
1743443100000|2025-03-31 17:45:00|545.7|545.1|544.3|543.7|545.7|545.1|544.2|543.6|175
1743443400000|2025-03-31 17:50:00|544.4|543.8|543.4|542.8|544.7|544.1|543.4|542.8|253
1743443700000|2025-03-31 17:55:00|543.6|543|544.8|544.2|544.8|544.2|543.4|542.8|365
1743444000000|2025-03-31 18:00:00|544.9|544.3|544|543.4|545|544.4|543.8|543.2|419
1743444300000|2025-03-31 18:05:00|544.1|543.5|544.2|543.6|544.5|543.9|544|543.4|595
1743444600000|2025-03-31 18:10:00|544.3|543.7|545|544.4|545.1|544.5|543.8|543.2|2580
1743444900000|2025-03-31 18:15:00|544.8|544.2|545.6|545|545.6|545|544.5|543.9|1539
1743465600000|2025-04-01 00:00:00|546.4|545.8|543.7|543.1|546.4|545.8|542.9|542.3|445
1743465900000|2025-04-01 00:05:00|543.8|543.2|543.1|542.5|543.8|543.2|542.8|542.2|76
1743466200000|2025-04-01 00:10:00|543.2|542.6|542.6|542|543.2|542.6|542.5|541.9|113
1743466500000|2025-04-01 00:15:00|542.5|541.9|542.6|542|543|542.4|542.3|541.7|68
1743466800000|2025-04-01 00:20:00|542.7|542.1|542.9|542.3|543.1|542.5|542.6|542|102
1743467100000|2025-04-01 00:25:00|543|542.4|543.1|542.5|543.3|542.7|542.8|542.2|19
1743467400000|2025-04-01 00:30:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|21
1743467700000|2025-04-01 00:35:00|||||||||10
1743468000000|2025-04-01 00:40:00|542.7|542.1|542.8|542.2|542.9|542.3|542.7|542.1|31
1743468300000|2025-04-01 00:45:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|25
1743468600000|2025-04-01 00:50:00|543|542.4|543.2|542.6|543.3|542.7|542.9|542.3|12
1743468900000|2025-04-01 00:55:00|543.1|542.5|543.3|542.7|543.3|542.7|543|542.4|21
1743469200000|2025-04-01 01:00:00|543.5|542.9|543.4|542.8|543.6|543|542.8|542.2|23
1743469500000|2025-04-01 01:05:00|543.3|542.7|543.3|542.7|543.4|542.8|543.2|542.6|16
1743469800000|2025-04-01 01:10:00|543.4|542.8|543.3|542.7|543.6|543|543.3|542.7|10
1743470100000|2025-04-01 01:15:00|543.2|542.6|543.6|543|543.6|543|543.2|542.6|3
1743470400000|2025-04-01 01:20:00|543.5|542.9|543.6|543|543.8|543.2|543.5|542.9|5
1743470700000|2025-04-01 01:25:00|543.7|543.1|543.8|543.2|543.8|543.2|543.6|543|48
1743471000000|2025-04-01 01:30:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|7
1743471300000|2025-04-01 01:35:00|543.7|543.1|543.9|543.3|544|543.4|543.7|543.1|8
1743471600000|2025-04-01 01:40:00|543.8|543.2|543.5|542.9|543.8|543.2|543.5|542.9|81
1743471900000|2025-04-01 01:45:00|543.6|543|543.7|543.1|543.9|543.3|543.5|542.9|61
1743472200000|2025-04-01 01:50:00|543.6|543|543.4|542.8|543.6|543|543.4|542.8|13
1743472500000|2025-04-01 01:55:00|543.3|542.7|543.5|542.9|543.5|542.9|543.2|542.6|6
1743472800000|2025-04-01 02:00:00|543.7|543.1|543.7|543.1|543.7|543.1|543.5|542.9|13
1743473100000|2025-04-01 02:05:00|543.6|543|544.2|543.6|544.2|543.6|543.6|543|7
1743473400000|2025-04-01 02:10:00|544.4|543.8|544.7|544.1|544.7|544.1|544.4|543.8|67
1743473700000|2025-04-01 02:15:00|544.5|543.9|544.3|543.7|544.7|544.1|544.3|543.7|4
1743474000000|2025-04-01 02:20:00|544.4|543.8|544.7|544.1|544.7|544.1|544.4|543.8|7
1743474300000|2025-04-01 02:25:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|39
1743474600000|2025-04-01 02:30:00|544.7|544.1|544.9|544.3|545|544.4|544.6|544|4
1743474900000|2025-04-01 02:35:00|544.8|544.2|545.1|544.5|545.1|544.5|544.8|544.2|22
1743475200000|2025-04-01 02:40:00|545.2|544.6|545|544.4|545.2|544.6|544.9|544.3|18
1743475500000|2025-04-01 02:45:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|6
1743475800000|2025-04-01 02:50:00|544.9|544.3|545|544.4|545|544.4|544.7|544.1|26
1743476100000|2025-04-01 02:55:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|4
1743476400000|2025-04-01 03:00:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|1
1743476700000|2025-04-01 03:05:00|544.9|544.3|544.9|544.3|545.1|544.5|544.9|544.3|6
1743477000000|2025-04-01 03:10:00|544.6|544|544.9|544.3|544.9|544.3|544.6|544|2
1743477300000|2025-04-01 03:15:00|544.8|544.2|544.9|544.3|544.9|544.3|544.8|544.2|5
1743477600000|2025-04-01 03:20:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|2
1743477900000|2025-04-01 03:25:00|544.9|544.3|544.4|543.8|544.9|544.3|544.4|543.8|9
1743478200000|2025-04-01 03:30:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|3
1743478800000|2025-04-01 03:40:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|0
1743479400000|2025-04-01 03:50:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|12
1743479700000|2025-04-01 03:55:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|0
1743480000000|2025-04-01 04:00:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|15
1743480300000|2025-04-01 04:05:00|||||||||2
1743480600000|2025-04-01 04:10:00|||||||||2
1743480900000|2025-04-01 04:15:00|544.5|543.9|544.4|543.8|544.6|544|544.4|543.8|3
1743481200000|2025-04-01 04:20:00|||||||||1
1743481500000|2025-04-01 04:25:00|||||||||1
1743482100000|2025-04-01 04:35:00|||||||||5
1743482400000|2025-04-01 04:40:00|||||||||1
1743483000000|2025-04-01 04:50:00|||||||||1
1743483300000|2025-04-01 04:55:00|||||||||3
1743483600000|2025-04-01 05:00:00|||||||||2
1743483900000|2025-04-01 05:05:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|3
1743484200000|2025-04-01 05:10:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|14
1743484500000|2025-04-01 05:15:00|||||||||2
1743485100000|2025-04-01 05:25:00|543.9|543.3|544.1|543.5|544.1|543.5|543.9|543.3|14
1743485400000|2025-04-01 05:30:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|7
1743485700000|2025-04-01 05:35:00|||||||||3
1743486000000|2025-04-01 05:40:00|||||||||3
1743486300000|2025-04-01 05:45:00|||||||||4
1743486600000|2025-04-01 05:50:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|34
1743486900000|2025-04-01 05:55:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|10
1743487200000|2025-04-01 06:00:00|543.6|543|543.6|543|543.6|543|543.6|543|16
1743487500000|2025-04-01 06:05:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|17
1743487800000|2025-04-01 06:10:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|10
1743488100000|2025-04-01 06:15:00|543.6|543|544|543.4|544|543.4|543.6|543|7
1743488400000|2025-04-01 06:20:00|543.9|543.3|543.4|542.8|544|543.4|543.4|542.8|1
1743488700000|2025-04-01 06:25:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|5
1743489000000|2025-04-01 06:30:00|543.1|542.5|543.1|542.5|543.3|542.7|542.9|542.3|54
1743489300000|2025-04-01 06:35:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|1
1743489600000|2025-04-01 06:40:00|543.3|542.7|543.1|542.5|543.3|542.7|543.1|542.5|4
1743489900000|2025-04-01 06:45:00|543.2|542.6|542.9|542.3|543.4|542.8|542.9|542.3|14
1743490200000|2025-04-01 06:50:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|1
1743490500000|2025-04-01 06:55:00|543.1|542.5|543.3|542.7|543.3|542.7|543.1|542.5|53
1743490800000|2025-04-01 07:00:00|543.2|542.6|543.3|542.7|543.3|542.7|542.9|542.3|28
1743491100000|2025-04-01 07:05:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|12
1743491400000|2025-04-01 07:10:00|543|542.4|543|542.4|543|542.4|542.9|542.3|4
1743491700000|2025-04-01 07:15:00|543.2|542.6|543.6|543|543.6|543|543|542.4|55
1743492000000|2025-04-01 07:20:00|543.5|542.9|544|543.4|544.1|543.5|543.4|542.8|22
1743492300000|2025-04-01 07:25:00|544.1|543.5|543.6|543|544.5|543.9|543.6|543|16
1743492600000|2025-04-01 07:30:00|543.5|542.9|543.5|542.9|543.6|543|543.3|542.7|31
1743492900000|2025-04-01 07:35:00|543.4|542.8|542.1|541.5|543.5|542.9|541.8|541.2|223
1743493200000|2025-04-01 07:40:00|542.3|541.7|542.5|541.9|542.6|542|542.1|541.5|48
1743493500000|2025-04-01 07:45:00|542.6|542|542.7|542.1|542.9|542.3|542.6|542|42
1743493800000|2025-04-01 07:50:00|542.6|542|542.9|542.3|543.1|542.5|542.6|542|47
1743494100000|2025-04-01 07:55:00|543|542.4|543.2|542.6|543.3|542.7|542.6|542|72
1743494400000|2025-04-01 08:00:00|543.3|542.7|543.7|543.1|543.7|543.1|543.1|542.5|22
1743494700000|2025-04-01 08:05:00|543.6|543|543.1|542.5|543.7|543.1|542.8|542.2|60
1743495000000|2025-04-01 08:10:00|543.2|542.6|543.2|542.6|543.4|542.8|543.1|542.5|22
1743495300000|2025-04-01 08:15:00|543|542.4|543.5|542.9|543.7|543.1|542.8|542.2|33
1743495600000|2025-04-01 08:20:00|543.4|542.8|543|542.4|543.5|542.9|543|542.4|133
1743495900000|2025-04-01 08:25:00|543.1|542.5|543.2|542.6|543.3|542.7|543|542.4|5
1743496200000|2025-04-01 08:30:00|543.3|542.7|543.1|542.5|543.3|542.7|542.7|542.1|29
1743496500000|2025-04-01 08:35:00|543.2|542.6|543.2|542.6|543.4|542.8|543.1|542.5|6
1743496800000|2025-04-01 08:40:00|543|542.4|542.7|542.1|543|542.4|542.5|541.9|25
1743497100000|2025-04-01 08:45:00|542.4|541.8|542.1|541.5|542.7|542.1|541.9|541.3|91
1743497400000|2025-04-01 08:50:00|542.4|541.8|541.9|541.3|542.5|541.9|541.7|541.1|56
1743497700000|2025-04-01 08:55:00|541.8|541.2|542.2|541.6|542.4|541.8|541.7|541.1|52
1743498000000|2025-04-01 09:00:00|542.3|541.7|542.5|541.9|542.7|542.1|542.2|541.6|58
1743498300000|2025-04-01 09:05:00|542.7|542.1|542.4|541.8|542.7|542.1|542.2|541.6|6
1743498600000|2025-04-01 09:10:00|542.6|542|543.5|542.9|543.7|543.1|542.4|541.8|188
1743498900000|2025-04-01 09:15:00|543.6|543|545.5|544.9|545.9|545.3|543.4|542.8|283
1743499200000|2025-04-01 09:20:00|545.4|544.8|545.5|544.9|545.7|545.1|545.4|544.8|129
1743499500000|2025-04-01 09:25:00|545.4|544.8|545.6|545|545.7|545.1|545.4|544.8|38
1743499800000|2025-04-01 09:30:00|545.7|545.1|545.2|544.6|545.7|545.1|544.9|544.3|113
1743500100000|2025-04-01 09:35:00|545.3|544.7|545.2|544.6|545.7|545.1|544.9|544.3|68
1743500400000|2025-04-01 09:40:00|545.4|544.8|545.7|545.1|546|545.4|545.2|544.6|195
1743500700000|2025-04-01 09:45:00|545.6|545|546.5|545.9|546.7|546.1|545.6|545|103
1743501000000|2025-04-01 09:50:00|546.7|546.1|546.7|546.1|546.8|546.2|546.2|545.6|31
1743501300000|2025-04-01 09:55:00|546.8|546.2|546.7|546.1|546.8|546.2|546.4|545.8|52
1743501600000|2025-04-01 10:00:00|546.9|546.3|547|546.4|547.1|546.5|546.7|546.1|111
1743501900000|2025-04-01 10:05:00|546.9|546.3|547.4|546.8|547.5|546.9|546.8|546.2|386
1743502200000|2025-04-01 10:10:00|547.2|546.6|547.6|547|548.1|547.5|547.2|546.6|137
1743502500000|2025-04-01 10:15:00|547.5|546.9|547.4|546.8|547.9|547.3|547.1|546.5|53
1743502800000|2025-04-01 10:20:00|547.6|547|547.2|546.6|547.9|547.3|547.2|546.6|151
1743503100000|2025-04-01 10:25:00|547.4|546.8|547.5|546.9|547.7|547.1|547.4|546.8|136
1743503400000|2025-04-01 10:30:00|547.4|546.8|548|547.4|548.2|547.6|547.4|546.8|114
1743503700000|2025-04-01 10:35:00|547.9|547.3|548.7|548.1|549.2|548.6|547.9|547.3|348
1743504000000|2025-04-01 10:40:00|548.9|548.3|548.9|548.3|549.2|548.6|548.8|548.2|76
1743504300000|2025-04-01 10:45:00|549|548.4|549.9|549.3|550.3|549.7|549|548.4|219
1743504600000|2025-04-01 10:50:00|550|549.4|549.7|549.1|550.2|549.6|549.7|549.1|198
1743504900000|2025-04-01 10:55:00|549.9|549.3|550.2|549.6|550.4|549.8|549.9|549.3|161
1743505200000|2025-04-01 11:00:00|550.4|549.8|550.2|549.6|550.4|549.8|549.6|549|96
1743505500000|2025-04-01 11:05:00|550.4|549.8|549.8|549.2|550.4|549.8|549.4|548.8|139
1743505800000|2025-04-01 11:10:00|549.9|549.3|550.3|549.7|550.3|549.7|549.8|549.2|129
1743506100000|2025-04-01 11:15:00|550.2|549.6|549.7|549.1|550.3|549.7|549.6|549|67
1743506400000|2025-04-01 11:20:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|33
1743506700000|2025-04-01 11:25:00|549.8|549.2|549.8|549.2|549.8|549.2|549.4|548.8|73
1743507000000|2025-04-01 11:30:00|549.9|549.3|549.4|548.8|549.9|549.3|549.3|548.7|49
1743507300000|2025-04-01 11:35:00|549.3|548.7|549.3|548.7|549.4|548.8|549.2|548.6|17
1743507600000|2025-04-01 11:40:00|549.4|548.8|550.2|549.6|550.2|549.6|549.4|548.8|110
1743507900000|2025-04-01 11:45:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|65
1743508200000|2025-04-01 11:50:00|549.7|549.1|549.9|549.3|550|549.4|549.7|549.1|134
1743508500000|2025-04-01 11:55:00|549.7|549.1|548.9|548.3|549.7|549.1|548.9|548.3|74
1743508800000|2025-04-01 12:00:00|548.7|548.1|548.7|548.1|548.9|548.3|548.3|547.7|254
1743509100000|2025-04-01 12:05:00|548.9|548.3|547.9|547.3|548.9|548.3|547.9|547.3|111
1743509400000|2025-04-01 12:10:00|547.7|547.1|547.7|547.1|547.9|547.3|547.7|547.1|131
1743509700000|2025-04-01 12:15:00|547.9|547.3|547.9|547.3|547.9|547.3|547.7|547.1|237
1743510000000|2025-04-01 12:20:00|547.8|547.2|548.4|547.8|548.6|548|547.7|547.1|171
1743510300000|2025-04-01 12:25:00|548.5|547.9|548.4|547.8|548.7|548.1|548.3|547.7|127
1743510600000|2025-04-01 12:30:00|548.7|548.1|546.9|546.3|548.7|548.1|546.9|546.3|101
1743510900000|2025-04-01 12:35:00|547.1|546.5|546.2|545.6|547.2|546.6|546.2|545.6|128
1743511200000|2025-04-01 12:40:00|546.1|545.5|546.6|546|546.9|546.3|545.9|545.3|167
1743514200000|2025-04-01 13:30:00|547.2|546.6|546.6|546|549.5|548.9|545.4|544.8|1971
1743514500000|2025-04-01 13:35:00|546.7|546.1|545.1|544.5|546.7|546.1|544.5|543.9|824
1743514800000|2025-04-01 13:40:00|545.2|544.6|548.3|547.7|548.3|547.7|545.2|544.6|758
1743515100000|2025-04-01 13:45:00|548.1|547.5|548.1|547.5|549.1|548.5|547.3|546.7|652
1743515400000|2025-04-01 13:50:00|548|547.4|547.8|547.2|548.1|547.5|546.6|546|528
1743515700000|2025-04-01 13:55:00|548.1|547.5|548.6|548|548.8|548.2|547.6|547|320
1743516000000|2025-04-01 14:00:00|548.7|548.1|547.6|547|549.3|548.7|547.3|546.7|540
1743516300000|2025-04-01 14:05:00|547.8|547.2|548.9|548.3|549.2|548.6|547.2|546.6|552
1743516600000|2025-04-01 14:10:00|549.2|548.6|549.5|548.9|549.8|549.2|548.8|548.2|393
1743516900000|2025-04-01 14:15:00|549.7|549.1|549.7|549.1|550.9|550.3|549.2|548.6|637
1743517200000|2025-04-01 14:20:00|549.5|548.9|550.6|550|550.7|550.1|549.4|548.8|511
1743517500000|2025-04-01 14:25:00|550.7|550.1|550.5|549.9|551.2|550.6|549.8|549.2|524
1743517800000|2025-04-01 14:30:00|550.4|549.8|549|548.4|550.9|550.3|548.5|547.9|445
1743518100000|2025-04-01 14:35:00|549.1|548.5|550.1|549.5|550.5|549.9|549.1|548.5|586
1743518400000|2025-04-01 14:40:00|550|549.4|548.4|547.8|550.2|549.6|547.7|547.1|452
1743518700000|2025-04-01 14:45:00|548.3|547.7|548.7|548.1|548.9|548.3|548.1|547.5|574
1743519000000|2025-04-01 14:50:00|548.8|548.2|548.9|548.3|549.3|548.7|548.3|547.7|266
1743519300000|2025-04-01 14:55:00|549.1|548.5|549.5|548.9|550.2|549.6|549.1|548.5|504
1743519600000|2025-04-01 15:00:00|549.4|548.8|549.9|549.3|550.4|549.8|549.4|548.8|367
1743519900000|2025-04-01 15:05:00|550|549.4|548|547.4|550.1|549.5|547.6|547|464
1743520200000|2025-04-01 15:10:00|547.8|547.2|547.8|547.2|548.5|547.9|547.3|546.7|401
1743520500000|2025-04-01 15:15:00|547.9|547.3|547.8|547.2|547.9|547.3|547.1|546.5|456
1743520800000|2025-04-01 15:20:00|547.9|547.3|547.5|546.9|548.3|547.7|547.3|546.7|308
1743521100000|2025-04-01 15:25:00|547.6|547|548.2|547.6|548.4|547.8|547.6|547|373
1743521400000|2025-04-01 15:30:00|548.4|547.8|550|549.4|550.1|549.5|548.4|547.8|483
1743521700000|2025-04-01 15:35:00|550.1|549.5|551.2|550.6|551.2|550.6|549.7|549.1|567
1743522000000|2025-04-01 15:40:00|550.9|550.3|550.5|549.9|550.9|550.3|550.2|549.6|540
1743522300000|2025-04-01 15:45:00|550.4|549.8|550.9|550.3|551.9|551.3|550.4|549.8|729
1743522600000|2025-04-01 15:50:00|551|550.4|550.4|549.8|551|550.4|549.9|549.3|388
1743522900000|2025-04-01 15:55:00|550.3|549.7|551|550.4|551.3|550.7|550.1|549.5|769
1743523200000|2025-04-01 16:00:00|551.1|550.5|551.2|550.6|551.6|551|550.8|550.2|749
1743523500000|2025-04-01 16:05:00|551.3|550.7|550.9|550.3|551.3|550.7|549.7|549.1|546
1743523800000|2025-04-01 16:10:00|551|550.4|550.2|549.6|551|550.4|549.7|549.1|300
1743524100000|2025-04-01 16:15:00|550.3|549.7|549.2|548.6|550.4|549.8|549.2|548.6|206
1743524400000|2025-04-01 16:20:00|549.3|548.7|549.2|548.6|549.7|549.1|549.2|548.6|207
1743524700000|2025-04-01 16:25:00|548.9|548.3|548.8|548.2|549.2|548.6|548.7|548.1|372
1743525000000|2025-04-01 16:30:00|548.9|548.3|549.5|548.9|549.9|549.3|548.7|548.1|343
1743525300000|2025-04-01 16:35:00|549.4|548.8|549.7|549.1|549.9|549.3|549.2|548.6|269
1743525600000|2025-04-01 16:40:00|549.4|548.8|549.4|548.8|549.7|549.1|549.2|548.6|157
1743525900000|2025-04-01 16:45:00|549.5|548.9|548.2|547.6|549.7|549.1|547.7|547.1|322
1743526200000|2025-04-01 16:50:00|548.1|547.5|547.2|546.6|548.2|547.6|546.7|546.1|472
1743526500000|2025-04-01 16:55:00|547.3|546.7|547.2|546.6|547.7|547.1|547.2|546.6|275
1743526800000|2025-04-01 17:00:00|547.1|546.5|546.9|546.3|547.1|546.5|546.7|546.1|593
1743527100000|2025-04-01 17:05:00|547|546.4|547.2|546.6|547.4|546.8|546.7|546.1|186
1743527400000|2025-04-01 17:10:00|547.3|546.7|547.9|547.3|547.9|547.3|547.2|546.6|198
1743527700000|2025-04-01 17:15:00|547.7|547.1|547.2|546.6|548.3|547.7|546.9|546.3|242
1743528000000|2025-04-01 17:20:00|547.4|546.8|547.7|547.1|547.7|547.1|547.4|546.8|109
1743528300000|2025-04-01 17:25:00|547.4|546.8|547.4|546.8|547.7|547.1|547.4|546.8|181
1743528600000|2025-04-01 17:30:00|547.7|547.1|547.2|546.6|547.7|547.1|546.9|546.3|231
1743528900000|2025-04-01 17:35:00|547.3|546.7|546.7|546.1|547.4|546.8|546.4|545.8|157
1743529200000|2025-04-01 17:40:00|546.8|546.2|546.7|546.1|546.9|546.3|546.2|545.6|214
1743529500000|2025-04-01 17:45:00|546.6|546|547.4|546.8|547.7|547.1|546.4|545.8|408
1743529800000|2025-04-01 17:50:00|547.5|546.9|547.4|546.8|547.9|547.3|547.2|546.6|177
1743530100000|2025-04-01 17:55:00|547.6|547|547.8|547.2|548.5|547.9|547.4|546.8|240
1743530400000|2025-04-01 18:00:00|547.7|547.1|548.6|548|548.6|548|547.3|546.7|419
1743530700000|2025-04-01 18:05:00|548.5|547.9|548.7|548.1|548.7|548.1|548.3|547.7|417
1743531000000|2025-04-01 18:10:00|548.6|548|548.7|548.1|549.1|548.5|548.5|547.9|1247
1743531300000|2025-04-01 18:15:00|548.5|547.9|548.2|547.6|548.5|547.9|547.3|546.7|1459
1743552000000|2025-04-02 00:00:00|550.4|549.8|549.5|548.9|551|550.4|548.7|548.1|287
1743552300000|2025-04-02 00:05:00|549.4|548.8|550.1|549.5|550.1|549.5|549.2|548.6|67
1743552600000|2025-04-02 00:10:00|549.9|549.3|550.6|550|550.9|550.3|549.9|549.3|129
1743552900000|2025-04-02 00:15:00|550.5|549.9|550.9|550.3|550.9|550.3|550.5|549.9|49
1743553200000|2025-04-02 00:20:00|550.8|550.2|550.6|550|551.1|550.5|550.3|549.7|21
1743553500000|2025-04-02 00:25:00|550.7|550.1|550.6|550|550.9|550.3|550.5|549.9|20
1743553800000|2025-04-02 00:30:00|550.3|549.7|550.5|549.9|550.6|550|550.3|549.7|23
1743554100000|2025-04-02 00:35:00|550.6|550|550.6|550|550.8|550.2|550.4|549.8|18
1743554400000|2025-04-02 00:40:00|550.4|549.8|550.6|550|550.7|550.1|550.3|549.7|14
1743554700000|2025-04-02 00:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|53
1743555000000|2025-04-02 00:50:00|550.6|550|550.6|550|550.6|550|550.4|549.8|19
1743555300000|2025-04-02 00:55:00|550.7|550.1|550.4|549.8|550.7|550.1|550.2|549.6|22
1743555600000|2025-04-02 01:00:00|550.6|550|550.6|550|550.8|550.2|550.4|549.8|8
1743555900000|2025-04-02 01:05:00|550.5|549.9|550.8|550.2|550.9|550.3|550.5|549.9|21
1743556200000|2025-04-02 01:10:00|550.7|550.1|550.8|550.2|551.1|550.5|550.7|550.1|14
1743556500000|2025-04-02 01:15:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|23
1743556800000|2025-04-02 01:20:00|551|550.4|550.6|550|551.1|550.5|550.6|550|13
1743557100000|2025-04-02 01:25:00|550.3|549.7|550|549.4|550.3|549.7|549.9|549.3|39
1743557400000|2025-04-02 01:30:00|549.9|549.3|549.9|549.3|549.9|549.3|549.6|549|14
1743557700000|2025-04-02 01:35:00|549.8|549.2|549.6|549|549.9|549.3|549.6|549|6
1743558000000|2025-04-02 01:40:00|||||||||3
1743558300000|2025-04-02 01:45:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|2
1743558600000|2025-04-02 01:50:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|9
1743558900000|2025-04-02 01:55:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|5
1743559200000|2025-04-02 02:00:00|549.8|549.2|550|549.4|550.1|549.5|549.7|549.1|6
1743559500000|2025-04-02 02:05:00|550.2|549.6|550.1|549.5|550.2|549.6|550|549.4|14
1743559800000|2025-04-02 02:10:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|0
1743560100000|2025-04-02 02:15:00|550.2|549.6|550.1|549.5|550.3|549.7|549.8|549.2|7
1743560400000|2025-04-02 02:20:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|158
1743560700000|2025-04-02 02:25:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|2
1743561000000|2025-04-02 02:30:00|550|549.4|549.4|548.8|550|549.4|549.4|548.8|38
1743561300000|2025-04-02 02:35:00|549.3|548.7|549|548.4|549.3|548.7|548.3|547.7|88
1743561600000|2025-04-02 02:40:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|0
1743561900000|2025-04-02 02:45:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|21
1743562200000|2025-04-02 02:50:00|549|548.4|548.9|548.3|549.1|548.5|548.8|548.2|54
1743562500000|2025-04-02 02:55:00|548.8|548.2|549.1|548.5|549.1|548.5|548.7|548.1|36
1743562800000|2025-04-02 03:00:00|549|548.4|548.9|548.3|549.1|548.5|548.8|548.2|4
1743563100000|2025-04-02 03:05:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|69
1743563400000|2025-04-02 03:10:00|549.1|548.5|549.1|548.5|549.1|548.5|548.9|548.3|5
1743563700000|2025-04-02 03:15:00|548.9|548.3|548.9|548.3|549|548.4|548.8|548.2|21
1743564000000|2025-04-02 03:20:00|548.8|548.2|548.3|547.7|548.8|548.2|548.1|547.5|44
1743564300000|2025-04-02 03:25:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|16
1743564600000|2025-04-02 03:30:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|5
1743564900000|2025-04-02 03:35:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|5
1743565200000|2025-04-02 03:40:00|||||||||9
1743565500000|2025-04-02 03:45:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|12
1743566100000|2025-04-02 03:55:00|||||||||3
1743566400000|2025-04-02 04:00:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|12
1743566700000|2025-04-02 04:05:00|547.8|547.2|547.6|547|547.8|547.2|547.6|547|17
1743567000000|2025-04-02 04:10:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|8
1743567300000|2025-04-02 04:15:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|0
1743567600000|2025-04-02 04:20:00|547.7|547.1|548|547.4|548.1|547.5|547.7|547.1|10
1743567900000|2025-04-02 04:25:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|0
1743568200000|2025-04-02 04:30:00|548.3|547.7|548.5|547.9|548.5|547.9|548.2|547.6|6
1743568500000|2025-04-02 04:35:00|548.4|547.8|548|547.4|548.5|547.9|548|547.4|16
1743568800000|2025-04-02 04:40:00|548.1|547.5|548|547.4|548.1|547.5|547.9|547.3|1
1743569100000|2025-04-02 04:45:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|4
1743569400000|2025-04-02 04:50:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|1
1743569700000|2025-04-02 04:55:00|548.3|547.7|548.2|547.6|548.3|547.7|548.1|547.5|27
1743570000000|2025-04-02 05:00:00|548|547.4|547.8|547.2|548|547.4|547.7|547.1|8
1743570300000|2025-04-02 05:05:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|2
1743570900000|2025-04-02 05:15:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|0
1743571200000|2025-04-02 05:20:00|547.8|547.2|547.9|547.3|547.9|547.3|547.8|547.2|1
1743571500000|2025-04-02 05:25:00|547.7|547.1|547.7|547.1|547.8|547.2|547.7|547.1|3
1743571800000|2025-04-02 05:30:00|547.6|547|547.1|546.5|547.6|547|547|546.4|35
1743572100000|2025-04-02 05:35:00|547|546.4|546.9|546.3|547.1|546.5|546.8|546.2|13
1743572400000|2025-04-02 05:40:00|547.1|546.5|547|546.4|547.1|546.5|546.9|546.3|41
1743572700000|2025-04-02 05:45:00|547.1|546.5|547|546.4|547.3|546.7|547|546.4|8
1743573000000|2025-04-02 05:50:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|3
1743573300000|2025-04-02 05:55:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|4
1743573600000|2025-04-02 06:00:00|547.3|546.7|546.9|546.3|547.3|546.7|546.9|546.3|11
1743573900000|2025-04-02 06:05:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|14
1743574200000|2025-04-02 06:10:00|547.3|546.7|547.6|547|547.7|547.1|547.3|546.7|53
1743574500000|2025-04-02 06:15:00|547.5|546.9|547.5|546.9|547.5|546.9|547.4|546.8|3
1743574800000|2025-04-02 06:20:00|547.6|547|547.5|546.9|547.6|547|547.4|546.8|8
1743575100000|2025-04-02 06:25:00|547.4|546.8|547.4|546.8|547.6|547|547.4|546.8|11
1743575400000|2025-04-02 06:30:00|547.5|546.9|547|546.4|547.5|546.9|546.7|546.1|26
1743575700000|2025-04-02 06:35:00|546.7|546.1|546.8|546.2|547|546.4|546.7|546.1|41
1743576000000|2025-04-02 06:40:00|546.9|546.3|547.2|546.6|547.2|546.6|546.7|546.1|28
1743576300000|2025-04-02 06:45:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|6
1743576600000|2025-04-02 06:50:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|1
1743576900000|2025-04-02 06:55:00|547.2|546.6|547|546.4|547.3|546.7|547|546.4|26
1743577200000|2025-04-02 07:00:00|546.7|546.1|546.1|545.5|547|546.4|546.1|545.5|275
1743577500000|2025-04-02 07:05:00|546.2|545.6|546.1|545.5|546.3|545.7|546.1|545.5|22
1743577800000|2025-04-02 07:10:00|546.2|545.6|545.2|544.6|546.2|545.6|545.1|544.5|82
1743578100000|2025-04-02 07:15:00|545.3|544.7|545.4|544.8|545.4|544.8|545.1|544.5|23
1743578400000|2025-04-02 07:20:00|545.6|545|545.7|545.1|545.7|545.1|545.5|544.9|42
1743578700000|2025-04-02 07:25:00|545.6|545|545.9|545.3|545.9|545.3|545.1|544.5|53
1743579000000|2025-04-02 07:30:00|545.8|545.2|545.4|544.8|545.9|545.3|545.4|544.8|15
1743579300000|2025-04-02 07:35:00|545.5|544.9|545.5|544.9|545.7|545.1|545.4|544.8|98
1743579600000|2025-04-02 07:40:00|545.4|544.8|545.5|544.9|545.6|545|545.2|544.6|30
1743579900000|2025-04-02 07:45:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|19
1743580200000|2025-04-02 07:50:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|13
1743580500000|2025-04-02 07:55:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|26
1743580800000|2025-04-02 08:00:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|62
1743581100000|2025-04-02 08:05:00|545.3|544.7|545.3|544.7|545.4|544.8|545.2|544.6|8
1743581400000|2025-04-02 08:10:00|545.4|544.8|545.7|545.1|545.7|545.1|545.4|544.8|17
1743581700000|2025-04-02 08:15:00|545.6|545|545.4|544.8|545.6|545|545.3|544.7|9
1743582000000|2025-04-02 08:20:00|545.3|544.7|545.4|544.8|545.4|544.8|545.1|544.5|9
1743582300000|2025-04-02 08:25:00|545.6|545|545.6|545|545.6|545|545.4|544.8|58
1743582600000|2025-04-02 08:30:00|545.8|545.2|545.6|545|545.8|545.2|545.6|545|8
1743582900000|2025-04-02 08:35:00|545.5|544.9|545.4|544.8|545.6|545|545.2|544.6|5
1743583200000|2025-04-02 08:40:00|545.3|544.7|545.1|544.5|545.4|544.8|545.1|544.5|8
1743583500000|2025-04-02 08:45:00|545|544.4|545.9|545.3|545.9|545.3|545|544.4|57
1743583800000|2025-04-02 08:50:00|545.7|545.1|545.8|545.2|545.9|545.3|545.7|545.1|16
1743584100000|2025-04-02 08:55:00|545.7|545.1|545.2|544.6|545.7|545.1|545.1|544.5|36
1743584400000|2025-04-02 09:00:00|545.1|544.5|545.6|545|545.6|545|544.9|544.3|38
1743584700000|2025-04-02 09:05:00|545.5|544.9|545.4|544.8|545.8|545.2|545.3|544.7|50
1743585000000|2025-04-02 09:10:00|545.5|544.9|545.1|544.5|545.7|545.1|545|544.4|19
1743585300000|2025-04-02 09:15:00|545.2|544.6|545.4|544.8|545.6|545|545.2|544.6|29
1743585600000|2025-04-02 09:20:00|545.3|544.7|545.4|544.8|545.5|544.9|545.2|544.6|9
1743585900000|2025-04-02 09:25:00|545.1|544.5|545.1|544.5|545.1|544.5|544.9|544.3|16
1743586200000|2025-04-02 09:30:00|||||||||6
1743586500000|2025-04-02 09:35:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|19
1743586800000|2025-04-02 09:40:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|23
1743587100000|2025-04-02 09:45:00|544.3|543.7|544.1|543.5|544.4|543.8|544.1|543.5|30
1743587400000|2025-04-02 09:50:00|544|543.4|543.9|543.3|544.1|543.5|543.6|543|132
1743587700000|2025-04-02 09:55:00|543.7|543.1|544.1|543.5|544.4|543.8|543.7|543.1|73
1743588000000|2025-04-02 10:00:00|544.2|543.6|544.1|543.5|544.5|543.9|543.9|543.3|71
1743588300000|2025-04-02 10:05:00|544.2|543.6|544.4|543.8|544.5|543.9|544.1|543.5|22
1743588600000|2025-04-02 10:10:00|544.6|544|544.1|543.5|544.7|544.1|544.1|543.5|16
1743588900000|2025-04-02 10:15:00|544.2|543.6|544.4|543.8|544.4|543.8|544.1|543.5|8
1743589200000|2025-04-02 10:20:00|544.5|543.9|544.4|543.8|544.6|544|544.4|543.8|3
1743589500000|2025-04-02 10:25:00|544.5|543.9|544.9|544.3|545.1|544.5|544.4|543.8|58
1743589800000|2025-04-02 10:30:00|544.8|544.2|544.2|543.6|544.8|544.2|544.2|543.6|27
1743590100000|2025-04-02 10:35:00|544.7|544.1|544.8|544.2|545|544.4|544.4|543.8|53
1743590400000|2025-04-02 10:40:00|544.7|544.1|544.6|544|545.2|544.6|544.4|543.8|153
1743590700000|2025-04-02 10:45:00|544.5|543.9|545.4|544.8|545.6|545|544.3|543.7|127
1743591000000|2025-04-02 10:50:00|545.5|544.9|545.2|544.6|545.6|545|545.1|544.5|19
1743591300000|2025-04-02 10:55:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|1
1743591600000|2025-04-02 11:00:00|545.3|544.7|545.6|545|545.8|545.2|545.2|544.6|42
1743591900000|2025-04-02 11:05:00|545.7|545.1|545.7|545.1|546.1|545.5|545.7|545.1|41
1743592200000|2025-04-02 11:10:00|545.6|545|545.5|544.9|545.8|545.2|545.4|544.8|13
1743592500000|2025-04-02 11:15:00|545.6|545|545.6|545|545.7|545.1|545.1|544.5|36
1743592800000|2025-04-02 11:20:00|545.5|544.9|545.3|544.7|545.5|544.9|545.1|544.5|37
1743593100000|2025-04-02 11:25:00|545.4|544.8|545.1|544.5|545.5|544.9|545.1|544.5|28
1743593400000|2025-04-02 11:30:00|545.3|544.7|545.3|544.7|545.3|544.7|545.2|544.6|6
1743593700000|2025-04-02 11:35:00|545.2|544.6|545.4|544.8|545.4|544.8|544.9|544.3|14
1743594000000|2025-04-02 11:40:00|545.5|544.9|545.7|545.1|545.7|545.1|545.2|544.6|10
1743594300000|2025-04-02 11:45:00|545.6|545|545.6|545|546|545.4|545.5|544.9|87
1743594600000|2025-04-02 11:50:00|545.5|544.9|546|545.4|546.1|545.5|545.3|544.7|10
1743594900000|2025-04-02 11:55:00|545.9|545.3|545.5|544.9|546.1|545.5|545.3|544.7|160
1743595200000|2025-04-02 12:00:00|545.3|544.7|544.8|544.2|545.3|544.7|544.7|544.1|196
1743595500000|2025-04-02 12:05:00|544.7|544.1|543.2|542.6|544.7|544.1|543|542.4|115
1743595800000|2025-04-02 12:10:00|543.3|542.7|543.3|542.7|543.7|543.1|543.1|542.5|98
1743596100000|2025-04-02 12:15:00|543.4|542.8|543.4|542.8|543.6|543|543.1|542.5|24
1743596400000|2025-04-02 12:20:00|543.3|542.7|542.5|541.9|543.6|543|542.2|541.6|719
1743596700000|2025-04-02 12:25:00|542.3|541.7|542|541.4|542.3|541.7|541.7|541.1|123
1743597000000|2025-04-02 12:30:00|541.9|541.3|541.5|540.9|542.7|542.1|541.5|540.9|217
1743597300000|2025-04-02 12:35:00|541.7|541.1|542.3|541.7|542.3|541.7|541.5|540.9|105
1743597600000|2025-04-02 12:40:00|542.1|541.5|543|542.4|543|542.4|542.1|541.5|98
1743600600000|2025-04-02 13:30:00|543.2|542.6|544|543.4|546.1|545.5|543.1|542.5|1910
1743600900000|2025-04-02 13:35:00|543.9|543.3|544.3|543.7|545.7|545.1|543.3|542.7|848
1743601200000|2025-04-02 13:40:00|544.4|543.8|546.8|546.2|546.9|546.3|544.3|543.7|661
1743601500000|2025-04-02 13:45:00|546.9|546.3|546.7|546.1|547.4|546.8|546.1|545.5|623
1743601800000|2025-04-02 13:50:00|546.6|546|547.2|546.6|547.3|546.7|546.2|545.6|520
1743602100000|2025-04-02 13:55:00|547.3|546.7|548.4|547.8|548.4|547.8|547.3|546.7|480
1743602400000|2025-04-02 14:00:00|548.6|548|546.7|546.1|548.7|548.1|546.4|545.8|733
1743602700000|2025-04-02 14:05:00|546.9|546.3|547.4|546.8|547.4|546.8|545.9|545.3|510
1743603000000|2025-04-02 14:10:00|547.5|546.9|547.4|546.8|547.8|547.2|546.9|546.3|229
1743603300000|2025-04-02 14:15:00|547.7|547.1|546.4|545.8|547.9|547.3|546.1|545.5|1025
1743603600000|2025-04-02 14:20:00|546.3|545.7|545.3|544.7|546.5|545.9|545.3|544.7|353
1743603900000|2025-04-02 14:25:00|545.1|544.5|546.6|546|547|546.4|544.8|544.2|636
1743604200000|2025-04-02 14:30:00|546.4|545.8|545.1|544.5|546.4|545.8|544.8|544.2|510
1743604500000|2025-04-02 14:35:00|545.2|544.6|544.1|543.5|545.3|544.7|543.5|542.9|495
1743604800000|2025-04-02 14:40:00|543.9|543.3|543.6|543|544.3|543.7|543.5|542.9|418
1743605100000|2025-04-02 14:45:00|543.3|542.7|543.8|543.2|544.1|543.5|543.1|542.5|455
1743605400000|2025-04-02 14:50:00|544.1|543.5|544.9|544.3|545.6|545|544.1|543.5|501
1743605700000|2025-04-02 14:55:00|544.7|544.1|544.2|543.6|544.9|544.3|543.9|543.3|311
1743606000000|2025-04-02 15:00:00|544|543.4|544.2|543.6|544.4|543.8|543.7|543.1|170
1743606300000|2025-04-02 15:05:00|544.3|543.7|544.8|544.2|545.4|544.8|544.2|543.6|131
1743606600000|2025-04-02 15:10:00|544.7|544.1|545|544.4|545.1|544.5|544.1|543.5|160
1743606900000|2025-04-02 15:15:00|545.1|544.5|545.9|545.3|545.9|545.3|544.1|543.5|192
1743607200000|2025-04-02 15:20:00|546|545.4|546.9|546.3|546.9|546.3|546|545.4|341
1743607500000|2025-04-02 15:25:00|546.8|546.2|547.7|547.1|547.7|547.1|546.4|545.8|310
1743607800000|2025-04-02 15:30:00|547.6|547|547.7|547.1|547.7|547.1|546.5|545.9|413
1743608100000|2025-04-02 15:35:00|547.8|547.2|547.4|546.8|548.2|547.6|546.9|546.3|342
1743608400000|2025-04-02 15:40:00|547.5|546.9|548.7|548.1|548.9|548.3|547.2|546.6|1083
1743608700000|2025-04-02 15:45:00|548.8|548.2|548.9|548.3|549.2|548.6|548.7|548.1|242
1743609000000|2025-04-02 15:50:00|549|548.4|549.9|549.3|549.9|549.3|549|548.4|358
1743609300000|2025-04-02 15:55:00|550.2|549.6|550.2|549.6|550.2|549.6|549.5|548.9|351
1743609600000|2025-04-02 16:00:00|550.1|549.5|549.8|549.2|550.5|549.9|549.4|548.8|577
1743609900000|2025-04-02 16:05:00|550|549.4|550.6|550|550.8|550.2|549.6|549|415
1743610200000|2025-04-02 16:10:00|550.4|549.8|550.3|549.7|550.8|550.2|550.3|549.7|189
1743610500000|2025-04-02 16:15:00|550.5|549.9|549.6|549|550.6|550|549.6|549|319
1743610800000|2025-04-02 16:20:00|549.9|549.3|550.3|549.7|551.4|550.8|549.8|549.2|2181
1743611100000|2025-04-02 16:25:00|550.1|549.5|550|549.4|550.2|549.6|549.6|549|222
1743611400000|2025-04-02 16:30:00|549.9|549.3|550.6|550|550.6|550|549.6|549|231
1743611700000|2025-04-02 16:35:00|550.4|549.8|550.6|550|550.6|550|550.1|549.5|416
1743612000000|2025-04-02 16:40:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|538
1743612300000|2025-04-02 16:45:00|550|549.4|548.4|547.8|550.1|549.5|548.3|547.7|307
1743612600000|2025-04-02 16:50:00|548.3|547.7|548.3|547.7|548.7|548.1|547.8|547.2|176
1743612900000|2025-04-02 16:55:00|548.4|547.8|548.1|547.5|548.5|547.9|547.9|547.3|130
1743613200000|2025-04-02 17:00:00|547.8|547.2|547.6|547|548.1|547.5|547.6|547|90
1743613500000|2025-04-02 17:05:00|547.3|546.7|547.8|547.2|547.8|547.2|547.3|546.7|81
1743613800000|2025-04-02 17:10:00|548|547.4|548.1|547.5|548.3|547.7|547.8|547.2|89
1743614100000|2025-04-02 17:15:00|548.3|547.7|548.1|547.5|548.8|548.2|548|547.4|163
1743614400000|2025-04-02 17:20:00|547.9|547.3|547.6|547|547.9|547.3|547.3|546.7|140
1743614700000|2025-04-02 17:25:00|547.7|547.1|548.3|547.7|548.4|547.8|547.6|547|141
1743615000000|2025-04-02 17:30:00|548.5|547.9|548.6|548|548.6|548|548.1|547.5|109
1743615300000|2025-04-02 17:35:00|548.8|548.2|549.1|548.5|549.1|548.5|548.6|548|253
1743615600000|2025-04-02 17:40:00|549.2|548.6|548.3|547.7|549.2|548.6|548.1|547.5|201
1743615900000|2025-04-02 17:45:00|548.2|547.6|548.1|547.5|548.3|547.7|547.8|547.2|133
1743616200000|2025-04-02 17:50:00|548.3|547.7|549.1|548.5|549.1|548.5|548.1|547.5|99
1743616500000|2025-04-02 17:55:00|549.3|548.7|548.6|548|549.3|548.7|548.6|548|250
1743616800000|2025-04-02 18:00:00|548.4|547.8|548.1|547.5|548.4|547.8|547.7|547.1|242
1743617100000|2025-04-02 18:05:00|548.3|547.7|547.5|546.9|548.3|547.7|547|546.4|907
1743617400000|2025-04-02 18:10:00|547.4|546.8|547.5|546.9|547.8|547.2|547.2|546.6|1411
1743617700000|2025-04-02 18:15:00|547.4|546.8|546.6|546|547.5|546.9|546|545.4|1037
1743638400000|2025-04-03 00:00:00|535.7|535.1|534.8|534.2|538.3|537.7|534.3|533.7|1118
1743638700000|2025-04-03 00:05:00|534.9|534.3|536.8|536.2|537.1|536.5|533.8|533.2|413
1743639000000|2025-04-03 00:10:00|536.7|536.1|538.1|537.5|539.7|539.1|536.4|535.8|549
1743639300000|2025-04-03 00:15:00|538.2|537.6|539.5|538.9|539.8|539.2|538|537.4|174
1743639600000|2025-04-03 00:20:00|539.4|538.8|539.6|539|539.8|539.2|538.9|538.3|73
1743639900000|2025-04-03 00:25:00|539.5|538.9|538.7|538.1|540.2|539.6|538.7|538.1|80
1743640200000|2025-04-03 00:30:00|538.6|538|539.9|539.3|539.9|539.3|538.4|537.8|114
1743640500000|2025-04-03 00:35:00|539.7|539.1|539.2|538.6|540.1|539.5|539.2|538.6|82
1743640800000|2025-04-03 00:40:00|539.1|538.5|538.9|538.3|539.2|538.6|538.7|538.1|43
1743641100000|2025-04-03 00:45:00|538.7|538.1|538.8|538.2|539.4|538.8|538.6|538|55
1743641400000|2025-04-03 00:50:00|538.7|538.1|538.2|537.6|538.9|538.3|537.7|537.1|82
1743641700000|2025-04-03 00:55:00|537.9|537.3|538.1|537.5|538.6|538|537.7|537.1|72
1743642000000|2025-04-03 01:00:00|538.2|537.6|539.1|538.5|539.4|538.8|538.2|537.6|29
1743642300000|2025-04-03 01:05:00|539.2|538.6|539.7|539.1|539.9|539.3|539.2|538.6|82
1743642600000|2025-04-03 01:10:00|539.6|539|539.9|539.3|540.1|539.5|539.6|539|27
1743642900000|2025-04-03 01:15:00|539.7|539.1|539.7|539.1|539.7|539.1|539.2|538.6|107
1743643200000|2025-04-03 01:20:00|539.6|539|539.4|538.8|539.7|539.1|539.2|538.6|22
1743643500000|2025-04-03 01:25:00|539.3|538.7|539.7|539.1|539.7|539.1|539.2|538.6|77
1743643800000|2025-04-03 01:30:00|539.8|539.2|539.9|539.3|540.4|539.8|539.8|539.2|27
1743644100000|2025-04-03 01:35:00|539.7|539.1|539.7|539.1|539.8|539.2|539.7|539.1|10
1743644400000|2025-04-03 01:40:00|539.9|539.3|539.4|538.8|539.9|539.3|539|538.4|29
1743644700000|2025-04-03 01:45:00|539.7|539.1|539.4|538.8|539.7|539.1|539.1|538.5|44
1743645000000|2025-04-03 01:50:00|539.5|538.9|539.4|538.8|539.5|538.9|539.2|538.6|8
1743645300000|2025-04-03 01:55:00|539.2|538.6|539.4|538.8|539.7|539.1|539.1|538.5|11
1743645600000|2025-04-03 02:00:00|539.2|538.6|539.7|539.1|539.9|539.3|539.1|538.5|25
1743645900000|2025-04-03 02:05:00|539.8|539.2|538.9|538.3|539.9|539.3|538.9|538.3|21
1743646200000|2025-04-03 02:10:00|539.1|538.5|539.2|538.6|539.2|538.6|538.9|538.3|7
1743646500000|2025-04-03 02:15:00|539.1|538.5|539.4|538.8|539.7|539.1|539.1|538.5|16
1743646800000|2025-04-03 02:20:00|539.5|538.9|539.5|538.9|539.5|538.9|539.4|538.8|0
1743647100000|2025-04-03 02:25:00|539.4|538.8|539.5|538.9|539.7|539.1|539.3|538.7|12
1743647400000|2025-04-03 02:30:00|539.6|539|540.6|540|540.6|540|539.6|539|26
1743647700000|2025-04-03 02:35:00|540.5|539.9|540.7|540.1|540.9|540.3|540.2|539.6|52
1743648000000|2025-04-03 02:40:00|540.6|540|540.5|539.9|541|540.4|540.5|539.9|8
1743648300000|2025-04-03 02:45:00|540.4|539.8|540.8|540.2|541|540.4|540.4|539.8|10
1743648600000|2025-04-03 02:50:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|5
1743648900000|2025-04-03 02:55:00|540.9|540.3|541.2|540.6|541.2|540.6|540.9|540.3|33
1743649200000|2025-04-03 03:00:00|541|540.4|541.1|540.5|541.3|540.7|540.9|540.3|12
1743649500000|2025-04-03 03:05:00|541.2|540.6|541.2|540.6|541.4|540.8|541.2|540.6|3
1743649800000|2025-04-03 03:10:00|541.5|540.9|541.2|540.6|541.5|540.9|541.1|540.5|48
1743650100000|2025-04-03 03:15:00|541.1|540.5|540.5|539.9|541.1|540.5|540.5|539.9|30
1743650400000|2025-04-03 03:20:00|540.6|540|540.7|540.1|541|540.4|540.6|540|14
1743650700000|2025-04-03 03:25:00|540.6|540|540.7|540.1|540.7|540.1|540.6|540|0
1743651000000|2025-04-03 03:30:00|||||||||7
1743651300000|2025-04-03 03:35:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|9
1743651600000|2025-04-03 03:40:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|4
1743651900000|2025-04-03 03:45:00|541|540.4|541|540.4|541|540.4|540.8|540.2|4
1743652200000|2025-04-03 03:50:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|0
1743652500000|2025-04-03 03:55:00|541.1|540.5|541.5|540.9|541.7|541.1|541.1|540.5|75
1743652800000|2025-04-03 04:00:00|541.4|540.8|541.3|540.7|541.5|540.9|541.1|540.5|20
1743653100000|2025-04-03 04:05:00|541.2|540.6|541.2|540.6|541.5|540.9|541.1|540.5|13
1743653400000|2025-04-03 04:10:00|541.1|540.5|540.6|540|541.1|540.5|540.6|540|8
1743653700000|2025-04-03 04:15:00|540.7|540.1|541|540.4|541|540.4|540.7|540.1|3
1743654000000|2025-04-03 04:20:00|540.9|540.3|540.8|540.2|540.9|540.3|540.8|540.2|2
1743654300000|2025-04-03 04:25:00|540.7|540.1|540.7|540.1|540.7|540.1|540.6|540|2
1743654600000|2025-04-03 04:30:00|541|540.4|541|540.4|541|540.4|540.8|540.2|2
1743654900000|2025-04-03 04:35:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|0
1743655200000|2025-04-03 04:40:00|||||||||1
1743655500000|2025-04-03 04:45:00|540.6|540|540.6|540|540.9|540.3|540.6|540|29
1743655800000|2025-04-03 04:50:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|4
1743656100000|2025-04-03 04:55:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|5
1743656400000|2025-04-03 05:00:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|9
1743656700000|2025-04-03 05:05:00|540.6|540|540.7|540.1|540.7|540.1|540.3|539.7|21
1743657000000|2025-04-03 05:10:00|||||||||2
1743657300000|2025-04-03 05:15:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|3
1743657600000|2025-04-03 05:20:00|540.4|539.8|540.2|539.6|540.5|539.9|540|539.4|34
1743657900000|2025-04-03 05:25:00|540.3|539.7|540.7|540.1|540.7|540.1|540.3|539.7|17
1743658200000|2025-04-03 05:30:00|540.6|540|540.7|540.1|540.7|540.1|540.3|539.7|17
1743658500000|2025-04-03 05:35:00|540.6|540|540.7|540.1|540.7|540.1|540.5|539.9|5
1743658800000|2025-04-03 05:40:00|540.9|540.3|542.1|541.5|542.3|541.7|540.7|540.1|50
1743659100000|2025-04-03 05:45:00|542.2|541.6|542|541.4|542.3|541.7|541.9|541.3|39
1743659400000|2025-04-03 05:50:00|541.7|541.1|541.7|541.1|541.9|541.3|541.3|540.7|81
1743659700000|2025-04-03 05:55:00|541.6|541|540.8|540.2|541.6|541|540.6|540|44
1743660000000|2025-04-03 06:00:00|541.1|540.5|541.6|541|541.6|541|541.1|540.5|54
1743660300000|2025-04-03 06:05:00|541.5|540.9|540.5|539.9|541.5|540.9|540.5|539.9|24
1743660600000|2025-04-03 06:10:00|540.6|540|539.9|539.3|540.6|540|539.9|539.3|25
1743660900000|2025-04-03 06:15:00|540|539.4|540.1|539.5|540.3|539.7|540|539.4|21
1743661200000|2025-04-03 06:20:00|540.2|539.6|540.4|539.8|540.5|539.9|539.9|539.3|34
1743661500000|2025-04-03 06:25:00|540.5|539.9|540|539.4|540.5|539.9|539.9|539.3|26
1743661800000|2025-04-03 06:30:00|540.2|539.6|540.1|539.5|540.2|539.6|540|539.4|28
1743662100000|2025-04-03 06:35:00|540.2|539.6|540.3|539.7|540.3|539.7|539.7|539.1|39
1743662400000|2025-04-03 06:40:00|540.2|539.6|540.6|540|540.6|540|540|539.4|23
1743662700000|2025-04-03 06:45:00|540.5|539.9|541|540.4|541.1|540.5|539.9|539.3|110
1743663000000|2025-04-03 06:50:00|541.2|540.6|541.8|541.2|541.9|541.3|541.2|540.6|89
1743663300000|2025-04-03 06:55:00|541.9|541.3|542.4|541.8|542.8|542.2|541.7|541.1|70
1743663600000|2025-04-03 07:00:00|542.3|541.7|540.5|539.9|542.3|541.7|540.5|539.9|39
1743663900000|2025-04-03 07:05:00|540.4|539.8|540.4|539.8|540.6|540|540.2|539.6|30
1743664200000|2025-04-03 07:10:00|540.3|539.7|540.2|539.6|540.8|540.2|540.1|539.5|10
1743664500000|2025-04-03 07:15:00|540.3|539.7|540.3|539.7|540.4|539.8|540.1|539.5|145
1743664800000|2025-04-03 07:20:00|540.1|539.5|539.6|539|540.2|539.6|539.5|538.9|121
1743665100000|2025-04-03 07:25:00|539.5|538.9|539.6|539|540|539.4|539.4|538.8|79
1743665400000|2025-04-03 07:30:00|539.8|539.2|539.8|539.2|539.9|539.3|539.5|538.9|68
1743665700000|2025-04-03 07:35:00|540.1|539.5|539.9|539.3|540.1|539.5|539.5|538.9|50
1743666000000|2025-04-03 07:40:00|540|539.4|539.6|539|540|539.4|539.1|538.5|55
1743666300000|2025-04-03 07:45:00|539.5|538.9|540.3|539.7|540.3|539.7|539.3|538.7|194
1743666600000|2025-04-03 07:50:00|540.5|539.9|540.4|539.8|540.6|540|540.1|539.5|44
1743666900000|2025-04-03 07:55:00|540.6|540|540.6|540|540.9|540.3|540.6|540|30
1743667200000|2025-04-03 08:00:00|540.7|540.1|541.9|541.3|541.9|541.3|540.6|540|101
1743667500000|2025-04-03 08:05:00|542|541.4|542.4|541.8|542.6|542|542|541.4|71
1743667800000|2025-04-03 08:10:00|542.2|541.6|541.5|540.9|542.2|541.6|541.5|540.9|46
1743668100000|2025-04-03 08:15:00|541.6|541|541.3|540.7|541.7|541.1|541.3|540.7|21
1743668400000|2025-04-03 08:20:00|541.4|540.8|541.6|541|541.6|541|541.2|540.6|59
1743668700000|2025-04-03 08:25:00|541.5|540.9|541.8|541.2|541.9|541.3|541.2|540.6|64
1743669000000|2025-04-03 08:30:00|541.9|541.3|542|541.4|542.2|541.6|541.8|541.2|12
1743669300000|2025-04-03 08:35:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|23
1743669600000|2025-04-03 08:40:00|541.9|541.3|542.5|541.9|542.5|541.9|541.7|541.1|25
1743669900000|2025-04-03 08:45:00|542.6|542|542.5|541.9|543.5|542.9|541.6|541|243
1743670200000|2025-04-03 08:50:00|542.4|541.8|541.1|540.5|542.4|541.8|541.1|540.5|39
1743670500000|2025-04-03 08:55:00|541.4|540.8|541.5|540.9|541.5|540.9|541.2|540.6|41
1743670800000|2025-04-03 09:00:00|541.6|541|542.7|542.1|542.7|542.1|541.4|540.8|17
1743671100000|2025-04-03 09:05:00|542.8|542.2|544.2|543.6|544.2|543.6|542.7|542.1|153
1743671400000|2025-04-03 09:10:00|544|543.4|544.3|543.7|544.7|544.1|544|543.4|143
1743671700000|2025-04-03 09:15:00|544.2|543.6|543.8|543.2|544.6|544|543.8|543.2|89
1743672000000|2025-04-03 09:20:00|543.7|543.1|543.3|542.7|543.8|543.2|543.1|542.5|40
1743672300000|2025-04-03 09:25:00|543.2|542.6|542.8|542.2|543.5|542.9|542.5|541.9|21
1743672600000|2025-04-03 09:30:00|542.7|542.1|542.7|542.1|542.7|542.1|542|541.4|95
1743672900000|2025-04-03 09:35:00|542.8|542.2|542.5|541.9|543|542.4|542.2|541.6|86
1743673200000|2025-04-03 09:40:00|542.7|542.1|541.1|540.5|542.7|542.1|541|540.4|182
1743673500000|2025-04-03 09:45:00|541|540.4|541.4|540.8|541.5|540.9|540.6|540|81
1743673800000|2025-04-03 09:50:00|541.5|540.9|541.1|540.5|541.6|541|541.1|540.5|29
1743674100000|2025-04-03 09:55:00|541.2|540.6|540.6|540|541.4|540.8|540.5|539.9|72
1743674400000|2025-04-03 10:00:00|540.7|540.1|540.4|539.8|540.9|540.3|540.1|539.5|78
1743674700000|2025-04-03 10:05:00|540.5|539.9|539.4|538.8|541.1|540.5|539.4|538.8|366
1743675000000|2025-04-03 10:10:00|539.3|538.7|539.5|538.9|540.4|539.8|539.1|538.5|212
1743675300000|2025-04-03 10:15:00|539.4|538.8|538.5|537.9|539.6|539|538.3|537.7|322
1743675600000|2025-04-03 10:20:00|538.4|537.8|537.5|536.9|538.5|537.9|537.3|536.7|223
1743675900000|2025-04-03 10:25:00|537.3|536.7|539.5|538.9|539.7|539.1|537.3|536.7|421
1743676200000|2025-04-03 10:30:00|539.3|538.7|537.9|537.3|539.3|538.7|537.8|537.2|294
1743676500000|2025-04-03 10:35:00|538|537.4|537.3|536.7|538.2|537.6|537|536.4|158
1743676800000|2025-04-03 10:40:00|537|536.4|536.5|535.9|537|536.4|536.3|535.7|315
1743677100000|2025-04-03 10:45:00|536.4|535.8|536.4|535.8|536.7|536.1|535.9|535.3|134
1743677400000|2025-04-03 10:50:00|536.3|535.7|536.2|535.6|536.5|535.9|535.9|535.3|117
1743677700000|2025-04-03 10:55:00|536.1|535.5|535.6|535|536.1|535.5|534.9|534.3|278
1743678000000|2025-04-03 11:00:00|535.7|535.1|535.1|534.5|535.7|535.1|535.1|534.5|108
1743678300000|2025-04-03 11:05:00|535.2|534.6|535.1|534.5|535.2|534.6|534.7|534.1|100
1743678600000|2025-04-03 11:10:00|535|534.4|535.1|534.5|535.4|534.8|534.9|534.3|56
1743678900000|2025-04-03 11:15:00|535|534.4|535.3|534.7|535.4|534.8|535|534.4|15
1743679200000|2025-04-03 11:20:00|535.2|534.6|535.8|535.2|535.8|535.2|534.9|534.3|86
1743679500000|2025-04-03 11:25:00|535.6|535|536.4|535.8|536.5|535.9|535.5|534.9|205
1743679800000|2025-04-03 11:30:00|536.3|535.7|536.7|536.1|536.9|536.3|536.1|535.5|121
1743680100000|2025-04-03 11:35:00|537|536.4|536.1|535.5|537|536.4|536.1|535.5|48
1743680400000|2025-04-03 11:40:00|536|535.4|536.8|536.2|537|536.4|536|535.4|205
1743680700000|2025-04-03 11:45:00|536.9|536.3|536.9|536.3|537.2|536.6|536.7|536.1|38
1743681000000|2025-04-03 11:50:00|537.1|536.5|537.7|537.1|537.7|537.1|537|536.4|122
1743681300000|2025-04-03 11:55:00|537.6|537|538.4|537.8|538.4|537.8|537.4|536.8|115
1743681600000|2025-04-03 12:00:00|538.5|537.9|539.2|538.6|539.7|539.1|538.2|537.6|234
1743681900000|2025-04-03 12:05:00|539|538.4|538.9|538.3|539.9|539.3|538.9|538.3|87
1743682200000|2025-04-03 12:10:00|539|538.4|539.7|539.1|540|539.4|538.9|538.3|64
1743682500000|2025-04-03 12:15:00|539.6|539|539.9|539.3|540.3|539.7|539.6|539|67
1743682800000|2025-04-03 12:20:00|539.8|539.2|539.2|538.6|539.8|539.2|539.2|538.6|66
1743683100000|2025-04-03 12:25:00|539.1|538.5|539.3|538.7|539.6|538.7|538.9|538.3|47
1743683400000|2025-04-03 12:30:00|539.2|538.6|539|538.4|539.7|539.1|538.5|537.9|248
1743683700000|2025-04-03 12:35:00|538.7|538.1|537.8|537.2|539.5|538.9|537.8|537.2|256
1743684000000|2025-04-03 12:40:00|537.9|537.3|538.6|538|539.1|538.5|537.7|537.1|118
1743687000000|2025-04-03 13:30:00|537.4|536.8|543.1|542.5|544.7|544.1|537.3|536.7|1843
1743687300000|2025-04-03 13:35:00|543.2|542.6|542.7|542.1|543.2|542.6|541.5|540.9|1228
1743687600000|2025-04-03 13:40:00|542.8|542.2|543.8|543.2|544.5|543.9|541.9|541.3|1559
1743687900000|2025-04-03 13:45:00|543.9|543.3|543.2|542.6|544.4|543.8|542.3|541.7|779
1743688200000|2025-04-03 13:50:00|543|542.4|541.9|541.3|543.2|542.6|541.9|541.3|670
1743688500000|2025-04-03 13:55:00|542|541.4|542.3|541.7|543.5|542.9|542|541.4|356
1743688800000|2025-04-03 14:00:00|542.2|541.6|544.7|544.1|545.1|544.5|541.8|541.2|550
1743689100000|2025-04-03 14:05:00|544.6|544|546.5|545.9|546.5|545.9|544.6|544|861
1743689400000|2025-04-03 14:10:00|546.6|546|544.4|543.8|546.7|546.1|544|543.4|588
1743689700000|2025-04-03 14:15:00|544.6|544|545.1|544.5|545.1|544.5|543.9|543.3|590
1743690000000|2025-04-03 14:20:00|545.2|544.6|546.3|545.7|546.8|546.2|544.6|544|965
1743690300000|2025-04-03 14:25:00|546.2|545.6|547.1|546.5|547.2|546.6|545.6|545|901
1743690600000|2025-04-03 14:30:00|547.4|546.8|548.1|547.5|548.6|548|547.1|546.5|903
1743690900000|2025-04-03 14:35:00|548|547.4|548.6|548|548.8|548.2|547.4|546.8|333
1743691200000|2025-04-03 14:40:00|548.5|547.9|548.6|548|549.2|548.6|548.4|547.8|349
1743691500000|2025-04-03 14:45:00|548.7|548.1|547.4|546.8|549.1|548.5|547.3|546.7|573
1743691800000|2025-04-03 14:50:00|547.2|546.6|548|547.4|548|547.4|547|546.4|355
1743692100000|2025-04-03 14:55:00|548.2|547.6|550.1|549.5|550.8|550.2|548|547.4|1234
1743692400000|2025-04-03 15:00:00|550|549.4|549.6|549|550.1|549.5|549.3|548.7|480
1743692700000|2025-04-03 15:05:00|549.7|549.1|550.1|549.5|550.3|549.7|549.2|548.6|485
1743693000000|2025-04-03 15:10:00|550|549.4|549.3|548.7|550|549.4|549|548.4|347
1743693300000|2025-04-03 15:15:00|549.1|548.5|547.7|547.1|549.3|548.7|547.2|546.6|366
1743693600000|2025-04-03 15:20:00|547.9|547.3|547.1|546.5|548|547.4|547|546.4|352
1743693900000|2025-04-03 15:25:00|547|546.4|547.3|546.7|547.3|546.7|545.9|545.3|363
1743694200000|2025-04-03 15:30:00|547.2|546.6|548.1|547.5|548.2|547.6|546.8|546.2|275
1743694500000|2025-04-03 15:35:00|548.2|547.6|548.3|547.7|548.5|547.9|547.7|547.1|322
1743694800000|2025-04-03 15:40:00|548.1|547.5|547.1|546.5|548.1|547.5|546.4|545.8|390
1743695100000|2025-04-03 15:45:00|546.9|546.3|547.2|546.6|547.3|546.7|546.4|545.8|349
1743695400000|2025-04-03 15:50:00|547.3|546.7|547.7|547.1|548.3|547.7|547.2|546.6|277
1743695700000|2025-04-03 15:55:00|547.6|547|548.2|547.6|548.5|547.9|547.3|546.7|234
1743696000000|2025-04-03 16:00:00|548.3|547.7|547.4|546.8|548.3|547.7|546.6|546|234
1743696300000|2025-04-03 16:05:00|547.5|546.9|547.2|546.6|547.6|547|546.6|546|277
1743696600000|2025-04-03 16:10:00|547.6|547|549.2|548.6|549.2|548.6|547.6|547|124
1743696900000|2025-04-03 16:15:00|548.8|548.2|549.8|549.2|549.8|549.2|548.3|547.7|412
1743697200000|2025-04-03 16:20:00|549.9|549.3|549.4|548.8|550|549.4|549|548.4|535
1743697500000|2025-04-03 16:25:00|549.2|548.6|549.9|549.3|550.1|549.5|549.2|548.6|236
1743697800000|2025-04-03 16:30:00|549.8|549.2|549.6|549|549.8|549.2|548.6|548|210
1743698100000|2025-04-03 16:35:00|549.4|548.8|549.9|549.3|550.1|549.5|549.4|548.8|174
1743698400000|2025-04-03 16:40:00|550.1|549.5|549.4|548.8|550.4|549.8|549.4|548.8|297
1743698700000|2025-04-03 16:45:00|549.6|549|550|549.4|550.1|549.5|549.4|548.8|194
1743699000000|2025-04-03 16:50:00|550.1|549.5|549.9|549.3|550.2|549.6|549.1|548.5|386
1743699300000|2025-04-03 16:55:00|549.6|549|548.8|548.2|549.6|549|548.3|547.7|200
1743699600000|2025-04-03 17:00:00|548.7|548.1|548.2|547.6|548.7|548.1|547.6|547|226
1743699900000|2025-04-03 17:05:00|548.1|547.5|548.1|547.5|548.3|547.7|547.8|547.2|521
1743700200000|2025-04-03 17:10:00|548|547.4|548.1|547.5|548.3|547.7|547.8|547.2|328
1743700500000|2025-04-03 17:15:00|547.6|547|547.2|546.6|547.7|547.1|546.1|545.5|529
1743700800000|2025-04-03 17:20:00|547.1|546.5|548.2|547.6|548.2|547.6|546.8|546.2|300
1743701100000|2025-04-03 17:25:00|548.3|547.7|548.3|547.7|549.1|548.5|548.1|547.5|196
1743701400000|2025-04-03 17:30:00|548.1|547.5|547.6|547|548.2|547.6|547.3|546.7|237
1743701700000|2025-04-03 17:35:00|547.5|546.9|548.4|547.8|548.7|548.1|547.4|546.8|122
1743702000000|2025-04-03 17:40:00|548.2|547.6|546.1|545.5|548.2|547.6|545.9|545.3|336
1743702300000|2025-04-03 17:45:00|546.2|545.6|546.1|545.5|546.6|546|545.8|545.2|348
1743702600000|2025-04-03 17:50:00|546.2|545.6|546.4|545.8|546.4|545.8|545.9|545.3|236
1743702900000|2025-04-03 17:55:00|546.5|545.9|545.7|545.1|546.5|545.9|545.6|545|207
1743703200000|2025-04-03 18:00:00|545.6|545|544.9|544.3|545.6|545|544.9|544.3|315
1743703500000|2025-04-03 18:05:00|545|544.4|545|544.4|545.2|544.6|544.2|543.6|1196
1743703800000|2025-04-03 18:10:00|544.8|544.2|545|544.4|545.8|545.2|544.8|544.2|2511
1743704100000|2025-04-03 18:15:00|545.1|544.5|546.1|545.5|546.1|545.5|545.1|544.5|2011
1743724800000|2025-04-04 00:00:00|545.9|545.3|548.1|547.5|548.2|547.6|545.5|544.9|392
1743725100000|2025-04-04 00:05:00|548|547.4|547.8|547.2|548.4|547.8|547.7|547.1|131
1743725400000|2025-04-04 00:10:00|548|547.4|548|547.4|548.2|547.6|547.9|547.3|52
1743725700000|2025-04-04 00:15:00|548.3|547.7|548.1|547.5|548.3|547.7|548|547.4|19
1743726000000|2025-04-04 00:20:00|547.7|547.1|547.8|547.2|548.1|547.5|547.6|547|35
1743726300000|2025-04-04 00:25:00|547.9|547.3|548.2|547.6|548.2|547.6|547.7|547.1|24
1743726600000|2025-04-04 00:30:00|548.1|547.5|547.8|547.2|548.2|547.6|547.8|547.2|19
1743726900000|2025-04-04 00:35:00|547.9|547.3|547.9|547.3|547.9|547.3|547.8|547.2|10
1743727200000|2025-04-04 00:40:00|547.6|547|547.7|547.1|547.7|547.1|547.6|547|12
1743727500000|2025-04-04 00:45:00|547.4|546.8|547.6|547|547.7|547.1|547.4|546.8|24
1743727800000|2025-04-04 00:50:00|547.5|546.9|546.6|546|547.5|546.9|546.6|546|33
1743728100000|2025-04-04 00:55:00|546.7|546.1|546.5|545.9|546.7|546.1|546.2|545.6|50
1743728400000|2025-04-04 01:00:00|546.4|545.8|546|545.4|546.7|546.1|546|545.4|5
1743728700000|2025-04-04 01:05:00|546.1|545.5|546.2|545.6|546.6|546|546.1|545.5|39
1743729000000|2025-04-04 01:10:00|546.3|545.7|546.5|545.9|546.7|546.1|546.2|545.6|8
1743729300000|2025-04-04 01:15:00|546.4|545.8|546.9|546.3|546.9|546.3|546.4|545.8|14
1743729600000|2025-04-04 01:20:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|6
1743729900000|2025-04-04 01:25:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|3
1743730200000|2025-04-04 01:30:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|1
1743730500000|2025-04-04 01:35:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|5
1743730800000|2025-04-04 01:40:00|546.9|546.3|546.9|546.3|547|546.4|546.7|546.1|7
1743731100000|2025-04-04 01:45:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|10
1743731400000|2025-04-04 01:50:00|546.9|546.3|547|546.4|547.2|546.6|546.9|546.3|4
1743731700000|2025-04-04 01:55:00|546.9|546.3|546.4|545.8|546.9|546.3|546.4|545.8|13
1743732000000|2025-04-04 02:00:00|546.2|545.6|545.9|545.3|546.2|545.6|545.9|545.3|12
1743732300000|2025-04-04 02:05:00|545.8|545.2|545.9|545.3|545.9|545.3|545.8|545.2|12
1743732600000|2025-04-04 02:10:00|546.1|545.5|546.2|545.6|546.3|545.7|546.1|545.5|9
1743732900000|2025-04-04 02:15:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|7
1743733200000|2025-04-04 02:20:00|545.9|545.3|545.9|545.3|545.9|545.3|545.9|545.3|4
1743733500000|2025-04-04 02:25:00|545.8|545.2|545.8|545.2|545.8|545.2|545.7|545.1|12
1743733800000|2025-04-04 02:30:00|545.9|545.3|545.9|545.3|546|545.4|545.8|545.2|16
1743734100000|2025-04-04 02:35:00|545.8|545.2|545.9|545.3|545.9|545.3|545.8|545.2|12
1743734400000|2025-04-04 02:40:00|545.8|545.2|545.9|545.3|545.9|545.3|545.7|545.1|13
1743734700000|2025-04-04 02:45:00|546|545.4|545.9|545.3|546.2|545.6|545.9|545.3|52
1743735000000|2025-04-04 02:50:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|5
1743735300000|2025-04-04 02:55:00|545.8|545.2|545.8|545.2|545.8|545.2|545.7|545.1|11
1743735600000|2025-04-04 03:00:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|16
1743735900000|2025-04-04 03:05:00|545.8|545.2|545.7|545.1|545.9|545.3|545.7|545.1|9
1743736200000|2025-04-04 03:10:00|545.8|545.2|545.8|545.2|545.8|545.2|545.7|545.1|15
1743736500000|2025-04-04 03:15:00|545.7|545.1|545.7|545.1|545.8|545.2|545.7|545.1|4
1743736800000|2025-04-04 03:20:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|6
1743737100000|2025-04-04 03:25:00|545.6|545|545.6|545|545.7|545.1|545.5|544.9|12
1743737400000|2025-04-04 03:30:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|5
1743737700000|2025-04-04 03:35:00|545.6|545|545.4|544.8|545.6|545|545.4|544.8|28
1743738000000|2025-04-04 03:40:00|545.5|544.9|545.7|545.1|545.7|545.1|545.4|544.8|7
1743738300000|2025-04-04 03:45:00|||||||||2
1743738600000|2025-04-04 03:50:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|8
1743738900000|2025-04-04 03:55:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|4
1743739200000|2025-04-04 04:00:00|545.4|544.8|545.4|544.8|545.5|544.9|545.4|544.8|2
1743739500000|2025-04-04 04:05:00|545.5|544.9|545.7|545.1|545.7|545.1|545.4|544.8|18
1743739800000|2025-04-04 04:10:00|545.8|545.2|545.7|545.1|545.9|545.3|545.7|545.1|17
1743740100000|2025-04-04 04:15:00|545.8|545.2|545.9|545.3|545.9|545.3|545.7|545.1|13
1743740400000|2025-04-04 04:20:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|3
1743740700000|2025-04-04 04:25:00|545.9|545.3|546.2|545.6|546.2|545.6|545.9|545.3|5
1743741000000|2025-04-04 04:30:00|||||||||5
1743741300000|2025-04-04 04:35:00|546.3|545.7|546.4|545.8|546.4|545.8|546.3|545.7|7
1743741600000|2025-04-04 04:40:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|13
1743741900000|2025-04-04 04:45:00|546.5|545.9|546.5|545.9|546.7|546.1|546.5|545.9|11
1743742200000|2025-04-04 04:50:00|546.4|545.8|546.4|545.8|546.4|545.8|546.3|545.7|9
1743742500000|2025-04-04 04:55:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|4
1743742800000|2025-04-04 05:00:00|546.2|545.6|546.2|545.6|546.3|545.7|546.2|545.6|16
1743743100000|2025-04-04 05:05:00|546.3|545.7|546.5|545.9|546.6|546|546.3|545.7|7
1743743400000|2025-04-04 05:10:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|22
1743743700000|2025-04-04 05:15:00|546.7|546.1|546.8|546.2|546.9|546.3|546.7|546.1|5
1743744000000|2025-04-04 05:20:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|2
1743744300000|2025-04-04 05:25:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|7
1743744600000|2025-04-04 05:30:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|11
1743744900000|2025-04-04 05:35:00|546.7|546.1|547|546.4|547|546.4|546.7|546.1|17
1743745200000|2025-04-04 05:40:00|547.1|546.5|547|546.4|547.1|546.5|547|546.4|2
1743745500000|2025-04-04 05:45:00|547.1|546.5|547.2|546.6|547.2|546.6|547|546.4|6
1743745800000|2025-04-04 05:50:00|||||||||3
1743746100000|2025-04-04 05:55:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|27
1743746400000|2025-04-04 06:00:00|547.1|546.5|547.1|546.5|547.2|546.6|547|546.4|11
1743746700000|2025-04-04 06:05:00|547|546.4|547|546.4|547.2|546.6|547|546.4|25
1743747000000|2025-04-04 06:10:00|547.1|546.5|547|546.4|547.1|546.5|547|546.4|2
1743747300000|2025-04-04 06:15:00|||||||||4
1743747600000|2025-04-04 06:20:00|546.8|546.2|547|546.4|547.1|546.5|546.7|546.1|26
1743747900000|2025-04-04 06:25:00|546.9|546.3|546.8|546.2|546.9|546.3|546.7|546.1|24
1743748200000|2025-04-04 06:30:00|546.7|546.1|546|545.4|546.8|546.2|546|545.4|35
1743748500000|2025-04-04 06:35:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|36
1743748800000|2025-04-04 06:40:00|546|545.4|546.1|545.5|546.2|545.6|546|545.4|20
1743749100000|2025-04-04 06:45:00|546|545.4|545.8|545.2|546.2|545.6|545.8|545.2|30
1743749400000|2025-04-04 06:50:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|64
1743749700000|2025-04-04 06:55:00|545.6|545|544.6|544|545.7|545.1|544.6|544|54
1743750000000|2025-04-04 07:00:00|544.8|544.2|543.9|543.3|544.9|544.3|543.8|543.2|87
1743750300000|2025-04-04 07:05:00|544.1|543.5|543.9|543.3|544.1|543.5|543.6|543|31
1743750600000|2025-04-04 07:10:00|543.7|543.1|544.2|543.6|544.4|543.8|543.7|543.1|17
1743750900000|2025-04-04 07:15:00|544.3|543.7|543.9|543.3|544.4|543.8|543.9|543.3|14
1743751200000|2025-04-04 07:20:00|544.1|543.5|544.6|544|544.6|544|543.9|543.3|5
1743751500000|2025-04-04 07:25:00|544.5|543.9|544.2|543.6|544.6|544|544.1|543.5|29
1743751800000|2025-04-04 07:30:00|544.3|543.7|544.3|543.7|544.4|543.8|544.2|543.6|5
1743752100000|2025-04-04 07:35:00|544.4|543.8|544.5|543.9|544.6|544|544.4|543.8|6
1743752400000|2025-04-04 07:40:00|544.4|543.8|543.1|542.5|544.4|543.8|542.9|542.3|179
1743752700000|2025-04-04 07:45:00|543.2|542.6|543.1|542.5|543.3|542.7|542.8|542.2|29
1743753000000|2025-04-04 07:50:00|543.2|542.6|542.7|542.1|543.3|542.7|542.6|542|12
1743753300000|2025-04-04 07:55:00|542.6|542|542.3|541.7|542.6|542|542.3|541.7|39
1743753600000|2025-04-04 08:00:00|542.1|541.5|542.1|541.5|542.6|542|542.1|541.5|141
1743753900000|2025-04-04 08:05:00|542.2|541.6|541.7|541.1|542.3|541.7|541.5|540.9|37
1743754200000|2025-04-04 08:10:00|541.8|541.2|541.6|541|542.3|541.7|541.6|541|63
1743754500000|2025-04-04 08:15:00|541.7|541.1|541.8|541.2|542|541.4|541.6|541|14
1743754800000|2025-04-04 08:20:00|541.7|541.1|541.6|541|541.9|541.3|541.4|540.8|84
1743755100000|2025-04-04 08:25:00|541.7|541.1|542.3|541.7|542.3|541.7|541.6|541|87
1743755400000|2025-04-04 08:30:00|542.2|541.6|541.6|541|542.3|541.7|541.6|541|46
1743755700000|2025-04-04 08:35:00|541.7|541.1|542.1|541.5|542.1|541.5|541.7|541.1|33
1743756000000|2025-04-04 08:40:00|541.9|541.3|542|541.4|542|541.4|541.6|541|14
1743756300000|2025-04-04 08:45:00|542.1|541.5|541.8|541.2|542.6|542|541.6|541|68
1743756600000|2025-04-04 08:50:00|541.7|541.1|541.6|541|541.8|541.2|541.5|540.9|62
1743756900000|2025-04-04 08:55:00|541.5|540.9|541.4|540.8|541.6|541|541.2|540.6|84
1743757200000|2025-04-04 09:00:00|541.3|540.7|542.1|541.5|542.3|541.7|541.3|540.7|42
1743757500000|2025-04-04 09:05:00|542.2|541.6|543.3|542.7|543.3|542.7|541.7|541.1|115
1743757800000|2025-04-04 09:10:00|543.2|542.6|543.8|543.2|543.9|543.3|543.1|542.5|62
1743758100000|2025-04-04 09:15:00|543.7|543.1|544|543.4|544.3|543.7|543.7|543.1|47
1743758400000|2025-04-04 09:20:00|543.9|543.3|543.9|543.3|544.1|543.5|543.7|543.1|49
1743758700000|2025-04-04 09:25:00|543.8|543.2|543.2|542.6|544|543.4|543.2|542.6|37
1743759000000|2025-04-04 09:30:00|543.3|542.7|543.2|542.6|543.3|542.7|542.8|542.2|42
1743759300000|2025-04-04 09:35:00|543.3|542.7|544.2|543.6|544.2|543.6|543.2|542.6|78
1743759600000|2025-04-04 09:40:00|544.3|543.7|544.2|543.6|544.3|543.7|544|543.4|87
1743759900000|2025-04-04 09:45:00|544|543.4|544|543.4|544.1|543.5|543.9|543.3|48
1743760200000|2025-04-04 09:50:00|544.1|543.5|544.1|543.5|544.1|543.5|543.9|543.3|23
1743760500000|2025-04-04 09:55:00|544.2|543.6|544.3|543.7|544.3|543.7|543.7|543.1|76
1743760800000|2025-04-04 10:00:00|544.2|543.6|544.1|543.5|544.2|543.6|543.7|543.1|20
1743761100000|2025-04-04 10:05:00|544|543.4|539.2|538.6|544.1|543.5|539.2|538.6|417
1743761400000|2025-04-04 10:10:00|539.1|538.5|537.5|536.9|539.1|538.5|537.5|536.9|325
1743761700000|2025-04-04 10:15:00|537.2|536.6|536.4|535.8|538.1|537.5|535.8|535.2|437
1743762000000|2025-04-04 10:20:00|536.5|535.9|534.3|533.7|536.5|535.9|533.9|533.3|481
1743762300000|2025-04-04 10:25:00|534.4|533.8|534.7|534.1|534.9|534.3|533.7|533.1|343
1743762600000|2025-04-04 10:30:00|534.4|533.8|533.3|532.7|535.2|534.6|533|532.4|324
1743762900000|2025-04-04 10:35:00|533.4|532.8|531.7|531.1|534|533.4|531.4|530.8|526
1743763200000|2025-04-04 10:40:00|532|531.4|533.7|533.1|534.2|533.6|531.5|530.9|303
1743763500000|2025-04-04 10:45:00|533.8|533.2|532.9|532.3|533.8|533.2|532.7|532.1|118
1743763800000|2025-04-04 10:50:00|532.8|532.2|533|532.4|533.8|533.2|532.7|532.1|215
1743764100000|2025-04-04 10:55:00|532.9|532.3|534.2|533.6|534.5|533.9|532.7|532.1|298
1743764400000|2025-04-04 11:00:00|534.4|533.8|535.9|535.3|535.9|535.3|534.4|533.8|311
1743764700000|2025-04-04 11:05:00|535.8|535.2|535.5|534.9|536.2|535.6|535.3|534.7|168
1743765000000|2025-04-04 11:10:00|535.4|534.8|536|535.4|536.7|536.1|535.4|534.8|181
1743765300000|2025-04-04 11:15:00|536.1|535.5|534.6|534|536.2|535.6|534.5|533.9|69
1743765600000|2025-04-04 11:20:00|534.5|533.9|533.7|533.1|534.7|534.1|533.4|532.8|237
1743765900000|2025-04-04 11:25:00|533.8|533.2|533.9|533.3|534.2|533.6|533.1|532.5|214
1743766200000|2025-04-04 11:30:00|533.8|533.2|534.4|533.8|534.6|534|533.3|532.7|96
1743766500000|2025-04-04 11:35:00|534.3|533.7|534.6|534|535.4|534.8|534.2|533.6|212
1743766800000|2025-04-04 11:40:00|534.5|533.9|534.4|533.8|534.9|534.3|534.1|533.5|105
1743767100000|2025-04-04 11:45:00|534.3|533.7|535.4|534.8|535.4|534.8|534.3|533.7|72
1743767400000|2025-04-04 11:50:00|535.3|534.7|536.4|535.8|536.8|536.2|535.2|534.6|290
1743767700000|2025-04-04 11:55:00|535.8|535.2|535.9|535.3|536.7|536.1|535.6|535|213
1743768000000|2025-04-04 12:00:00|535.8|535.2|534.6|534|535.9|535.3|534.6|534|53
1743768300000|2025-04-04 12:05:00|534.5|533.9|534.8|534.2|535.3|534.7|534.1|533.5|101
1743768600000|2025-04-04 12:10:00|534.6|534|535|534.4|535.5|534.9|534.2|533.6|117
1743768900000|2025-04-04 12:15:00|535.1|534.5|536.4|535.8|536.8|536.2|535.1|534.5|102
1743769200000|2025-04-04 12:20:00|536.3|535.7|536.1|535.5|536.9|536.3|536|535.4|109
1743769500000|2025-04-04 12:25:00|536|535.4|536.6|536|536.6|536|535.9|535.3|147
1743769800000|2025-04-04 12:30:00|536.7|536.1|536.9|536.3|537.7|537.1|536.3|535.7|362
1743770100000|2025-04-04 12:35:00|536.8|536.2|536.4|535.8|536.9|536.3|536.2|535.6|113
1743770400000|2025-04-04 12:40:00|536.2|535.6|535.3|534.7|536.6|536|534.6|534|443
1743773400000|2025-04-04 13:30:00|534.4|533.8|532|531.4|535.9|535.3|531.8|531.2|1580
1743773700000|2025-04-04 13:35:00|531.9|531.3|532.3|531.7|533.6|533|531.3|530.7|1271
1743774000000|2025-04-04 13:40:00|532.4|531.8|530.9|530.3|532.4|531.8|530|529.4|1251
1743774300000|2025-04-04 13:45:00|531|530.4|532|531.4|532.6|532|530.7|530.1|666
1743774600000|2025-04-04 13:50:00|531.9|531.3|530.9|530.3|532.8|532.2|530.5|529.9|811
1743774900000|2025-04-04 13:55:00|530.8|530.2|530.3|529.7|531.4|530.8|529.8|529.2|840
1743775200000|2025-04-04 14:00:00|530.5|529.9|534|533.4|534.3|533.7|530.5|529.9|713
1743775500000|2025-04-04 14:05:00|533.8|533.2|535.3|534.7|536.2|535.6|533.6|533|943
1743775800000|2025-04-04 14:10:00|535.2|534.6|535.4|534.8|536.1|535.5|534.7|534.1|546
1743776100000|2025-04-04 14:15:00|535.5|534.9|536.1|535.5|537.2|536.6|535.1|534.5|789
1743776400000|2025-04-04 14:20:00|536|535.4|534.7|534.1|536.2|535.6|534.7|534.1|540
1743776700000|2025-04-04 14:25:00|534.8|534.2|535.4|534.8|535.9|535.3|534.4|533.8|493
1743777000000|2025-04-04 14:30:00|535.3|534.7|535.5|534.9|536.7|536.1|535.2|534.6|1252
1743777300000|2025-04-04 14:35:00|535.6|535|535.7|535.1|536.2|535.6|535.1|534.5|377
1743777600000|2025-04-04 14:40:00|535.8|535.2|533.2|532.6|536.3|535.7|533.2|532.6|486
1743777900000|2025-04-04 14:45:00|533.4|532.8|531.6|531|534.1|533.5|531.4|530.8|1625
1743778200000|2025-04-04 14:50:00|531.8|531.2|532.4|531.8|532.9|532.3|531.3|530.7|348
1743778500000|2025-04-04 14:55:00|532.3|531.7|532.1|531.5|532.6|532|531.6|531|738
1743778800000|2025-04-04 15:00:00|532|531.4|537.6|537|538.4|537.8|532|531.4|994
1743779100000|2025-04-04 15:05:00|537.5|536.9|536.4|535.8|537.6|537|535.8|535.2|567
1743779400000|2025-04-04 15:10:00|536.5|535.9|537.6|537|538.6|538|536|535.4|397
1743779700000|2025-04-04 15:15:00|537.5|536.9|538.7|538.1|539.2|538.6|536.8|536.2|775
1743780000000|2025-04-04 15:20:00|538.6|538|538|537.4|539.5|538.9|537.3|536.7|430
1743780300000|2025-04-04 15:25:00|537.9|537.3|537|536.4|537.9|537.3|536.2|535.6|401
1743780600000|2025-04-04 15:30:00|536.9|536.3|536.5|535.9|538|537.4|536.4|535.8|237
1743780900000|2025-04-04 15:35:00|536.4|535.8|536|535.4|537.3|536.7|536|535.4|208
1743781200000|2025-04-04 15:40:00|536.1|535.5|535.1|534.5|536.5|535.9|535|534.4|247
1743781500000|2025-04-04 15:45:00|535|534.4|535.3|534.7|536.3|535.7|535|534.4|284
1743781800000|2025-04-04 15:50:00|535.2|534.6|535.2|534.6|536.5|535.9|534.7|534.1|242
1743782100000|2025-04-04 15:55:00|535.3|534.7|533.8|533.2|536|535.4|533.7|533.1|342
1743782400000|2025-04-04 16:00:00|533.9|533.3|536.1|535.5|536.2|535.6|533.7|533.1|503
1743782700000|2025-04-04 16:05:00|536|535.4|537.7|537.1|537.7|537.1|535.7|535.1|343
1743783000000|2025-04-04 16:10:00|538.2|537.6|539|538.4|539.2|538.6|537.7|537.1|489
1743783300000|2025-04-04 16:15:00|538.8|538.2|539.1|538.5|539.7|539.1|538.6|538|270
1743783600000|2025-04-04 16:20:00|539.2|538.6|539.6|539|540.2|539.6|539|538.4|353
1743783900000|2025-04-04 16:25:00|539.5|538.9|538.6|538|539.7|539.1|538.2|537.6|479
1743784200000|2025-04-04 16:30:00|538.5|537.9|540.3|539.7|541|540.4|538.2|537.6|402
1743784500000|2025-04-04 16:35:00|540.2|539.6|540.2|539.6|541.2|540.6|540|539.4|225
1743784800000|2025-04-04 16:40:00|540|539.4|540.5|539.9|541|540.4|540|539.4|220
1743785100000|2025-04-04 16:45:00|540.4|539.8|540.1|539.5|540.5|539.9|539.8|539.2|279
1743785400000|2025-04-04 16:50:00|540.3|539.7|541|540.4|541.2|540.6|539.5|538.9|252
1743785700000|2025-04-04 16:55:00|540.9|540.3|541.1|540.5|541.6|541|540.4|539.8|321
1743786000000|2025-04-04 17:00:00|541.2|540.6|540.9|540.3|541.7|541.1|540.7|540.1|272
1743786300000|2025-04-04 17:05:00|541.2|540.6|540.4|539.8|541.4|540.8|539.9|539.3|212
1743786600000|2025-04-04 17:10:00|540.3|539.7|538.7|538.1|540.7|540.1|538.7|538.1|264
1743786900000|2025-04-04 17:15:00|538.4|537.8|538.2|537.6|539|538.4|537.6|537|302
1743787200000|2025-04-04 17:20:00|537.9|537.3|537.7|537.1|538.5|537.9|537.5|536.9|233
1743787500000|2025-04-04 17:25:00|537.8|537.2|537.5|536.9|538.4|537.8|537.4|536.8|204
1743787800000|2025-04-04 17:30:00|537.4|536.8|537.1|536.5|537.5|536.9|536.3|535.7|325
1743788100000|2025-04-04 17:35:00|537.2|536.6|537.2|536.6|537.4|536.8|536.7|536.1|78
1743788400000|2025-04-04 17:40:00|537.3|536.7|537.6|537|537.9|537.3|536.7|536.1|124
1743788700000|2025-04-04 17:45:00|537.5|536.9|537.8|537.2|538.1|537.5|537.1|536.5|172
1743789000000|2025-04-04 17:50:00|537.9|537.3|537.8|537.2|538.2|537.6|537.4|536.8|231
1743789300000|2025-04-04 17:55:00|537.7|537.1|537.4|536.8|537.8|537.2|537.3|536.7|137
1743789600000|2025-04-04 18:00:00|537.3|536.7|536.9|536.3|538.1|537.5|536.4|535.8|346
1743789900000|2025-04-04 18:05:00|536.8|536.2|537.6|537|537.8|537.2|536.8|536.2|443
1743790200000|2025-04-04 18:10:00|537.8|537.2|538|537.4|538|537.4|537|536.4|2360
1743790500000|2025-04-04 18:15:00|537.9|537.3|538.8|538.2|539.5|538.9|537.8|537.2|1309
1743984000000|2025-04-07 00:00:00|539.4|537.9|537.3|536.7|540|538.5|535.4|534.5|486
1743984300000|2025-04-07 00:05:00|537.2|536.6|537.4|536.8|540.3|539.7|536.6|535.9|213
1743984600000|2025-04-07 00:10:00|537.3|536.7|536.7|536.1|539|538.1|536.6|535.9|97
1743984900000|2025-04-07 00:15:00|536.8|536.2|538.1|537.5|538.3|537.6|536.6|536|52
1743985200000|2025-04-07 00:20:00|538|537.4|538|537.4|539|538.3|537.4|536.8|34
1743985500000|2025-04-07 00:25:00|538.1|537.5|538.6|538|538.7|538.1|538.1|537.5|31
1743985800000|2025-04-07 00:30:00|538.8|538.2|538.8|538.2|539.5|538.9|538.3|537.7|42
1743986100000|2025-04-07 00:35:00|538.5|537.9|539.6|539|539.6|539|538.3|537.7|63
1743986400000|2025-04-07 00:40:00|539.5|538.9|539.5|538.9|540.6|540|539.1|538.5|91
1743986700000|2025-04-07 00:45:00|540.3|539.7|537.7|537.1|540.3|539.7|537.7|537.1|133
1743987000000|2025-04-07 00:50:00|537.9|537.3|537.7|537.1|538.4|537.8|537.6|537|31
1743987300000|2025-04-07 00:55:00|537.8|537.2|538|537.4|538.7|538.1|537.7|537.1|28
1743987600000|2025-04-07 01:00:00|537.9|537.3|538.5|537.9|538.5|537.9|537.3|536.7|40
1743987900000|2025-04-07 01:05:00|538.8|538.2|540.6|540|540.7|540.1|538.3|537.7|62
1743988200000|2025-04-07 01:10:00|540.5|539.9|541.8|541.2|541.8|541.2|540.5|539.9|90
1743988500000|2025-04-07 01:15:00|541.7|541.1|542.4|541.8|542.4|541.8|540.9|540.3|92
1743988800000|2025-04-07 01:20:00|542.3|541.7|542|541.4|542.8|542.2|542|541.4|66
1743989100000|2025-04-07 01:25:00|541.9|541.3|541.1|540.5|542.2|541.6|541.1|540.5|208
1743989400000|2025-04-07 01:30:00|541.2|540.6|541.4|540.8|541.6|541|540.9|540.3|38
1743989700000|2025-04-07 01:35:00|541.3|540.7|540.3|539.7|541.3|540.7|540|539.4|36
1743990000000|2025-04-07 01:40:00|540.4|539.8|540.9|540.3|541.1|540.5|540.4|539.8|23
1743990300000|2025-04-07 01:45:00|541|540.4|540.5|539.9|541.1|540.5|540.4|539.8|13
1743990600000|2025-04-07 01:50:00|540.6|540|540.8|540.2|540.9|540.3|540.2|539.6|38
1743990900000|2025-04-07 01:55:00|540.7|540.1|541.4|540.8|541.4|540.8|540.7|540.1|91
1743991200000|2025-04-07 02:00:00|541.3|540.7|541.1|540.5|541.4|540.8|540.8|540.2|13
1743991500000|2025-04-07 02:05:00|541.2|540.6|541.5|540.9|542|541.4|541.1|540.5|27
1743991800000|2025-04-07 02:10:00|541.4|540.8|541.3|540.7|541.5|540.9|540.9|540.3|30
1743992100000|2025-04-07 02:15:00|541.4|540.8|541.6|541|542|541.4|541.1|540.5|24
1743992400000|2025-04-07 02:20:00|541.7|541.1|542.1|541.5|542.6|542|541.6|541|43
1743992700000|2025-04-07 02:25:00|541.9|541.3|541.6|541|542.4|541.8|541.6|541|32
1743993000000|2025-04-07 02:30:00|541.5|540.9|543.1|542.5|543.3|542.7|541.5|540.9|46
1743993300000|2025-04-07 02:35:00|543.3|542.7|543.1|542.5|543.4|542.8|543|542.4|116
1743993600000|2025-04-07 02:40:00|543|542.4|543|542.4|543.3|542.7|542.7|542.1|21
1743993900000|2025-04-07 02:45:00|542.8|542.2|542.5|541.9|543|542.4|542.1|541.5|13
1743994200000|2025-04-07 02:50:00|542.4|541.8|542.3|541.7|542.6|542|542.3|541.7|21
1743994500000|2025-04-07 02:55:00|542.4|541.8|541.7|541.1|542.5|541.9|541.7|541.1|16
1743994800000|2025-04-07 03:00:00|541.8|541.2|541.3|540.7|541.9|541.3|541.3|540.7|6
1743995100000|2025-04-07 03:05:00|541.4|540.8|541.5|540.9|541.6|541|541.2|540.6|4
1743995400000|2025-04-07 03:10:00|541.6|541|541.5|540.9|541.8|541.2|541.4|540.8|13
1743995700000|2025-04-07 03:15:00|541.6|541|541.6|541|541.8|541.2|541.3|540.7|17
1743996000000|2025-04-07 03:20:00|541.8|541.2|542.4|541.8|542.5|541.9|541.8|541.2|24
1743996300000|2025-04-07 03:25:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|8
1743996600000|2025-04-07 03:30:00|542.3|541.7|542.1|541.5|542.4|541.8|542.1|541.5|10
1743996900000|2025-04-07 03:35:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|7
1743997200000|2025-04-07 03:40:00|542.2|541.6|542.3|541.7|542.5|541.9|542.1|541.5|12
1743997500000|2025-04-07 03:45:00|542.2|541.6|542.1|541.5|542.4|541.8|542.1|541.5|7
1743997800000|2025-04-07 03:50:00|542|541.4|542|541.4|542.2|541.6|542|541.4|13
1743998100000|2025-04-07 03:55:00|542.1|541.5|541.8|541.2|542.1|541.5|541.6|541|15
1743998400000|2025-04-07 04:00:00|541.9|541.3|542.6|542|542.6|542|541.9|541.3|7
1743998700000|2025-04-07 04:05:00|542.7|542.1|542.4|541.8|542.7|542.1|542.4|541.8|3
1743999000000|2025-04-07 04:10:00|542.5|541.9|543.1|542.5|543.1|542.5|542.5|541.9|31
1743999300000|2025-04-07 04:15:00|543|542.4|543|542.4|543.3|542.7|542.9|542.3|12
1743999600000|2025-04-07 04:20:00|542.9|542.3|543|542.4|543.1|542.5|542.9|542.3|6
1743999900000|2025-04-07 04:25:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|7
1744000200000|2025-04-07 04:30:00|542.8|542.2|543.2|542.6|543.3|542.7|542.8|542.2|83
1744000500000|2025-04-07 04:35:00|543.1|542.5|543.1|542.5|543.3|542.7|543.1|542.5|8
1744000800000|2025-04-07 04:40:00|543.2|542.6|543.5|542.9|543.5|542.9|543.1|542.5|17
1744001100000|2025-04-07 04:45:00|543.6|543|543.6|543|543.8|543.2|543.5|542.9|33
1744001400000|2025-04-07 04:50:00|543.7|543.1|543.9|543.3|543.9|543.3|543.6|543|22
1744001700000|2025-04-07 04:55:00|543.8|543.2|543.6|543|543.9|543.3|543.6|543|18
1744002000000|2025-04-07 05:00:00|543.4|542.8|542.9|542.3|543.4|542.8|542.6|542|18
1744002300000|2025-04-07 05:05:00|543.1|542.5|543.1|542.5|543.1|542.5|543|542.4|8
1744002600000|2025-04-07 05:10:00|||||||||10
1744002900000|2025-04-07 05:15:00|542.7|542.1|544.1|543.5|544.1|543.5|542.7|542.1|61
1744003200000|2025-04-07 05:20:00|544.2|543.6|544.1|543.5|544.4|543.8|544|543.4|43
1744003500000|2025-04-07 05:25:00|543.9|543.3|544.2|543.6|544.2|543.6|543.4|542.8|96
1744003800000|2025-04-07 05:30:00|544.1|543.5|544|543.4|544.2|543.6|543.6|543|21
1744004100000|2025-04-07 05:35:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|25
1744004400000|2025-04-07 05:40:00|543.8|543.2|542.9|542.3|543.9|543.3|542.8|542.2|27
1744004700000|2025-04-07 05:45:00|543|542.4|543.4|542.8|543.4|542.8|542.9|542.3|28
1744005000000|2025-04-07 05:50:00|543.3|542.7|543.5|542.9|543.5|542.9|542.9|542.3|57
1744005300000|2025-04-07 05:55:00|543.6|543|544|543.4|544.1|543.5|543.6|543|18
1744005600000|2025-04-07 06:00:00|544.1|543.5|545.4|544.8|545.4|544.8|544.1|543.5|82
1744005900000|2025-04-07 06:05:00|545.1|544.5|545.2|544.6|545.2|544.6|545|544.4|35
1744006200000|2025-04-07 06:10:00|545.1|544.5|545.6|545|545.6|545|544.9|544.3|50
1744006500000|2025-04-07 06:15:00|545.5|544.9|545.1|544.5|545.7|545.1|545.1|544.5|51
1744006800000|2025-04-07 06:20:00|544.9|544.3|542.8|542.2|545|544.4|542.7|542.1|170
1744007100000|2025-04-07 06:25:00|542.9|542.3|544|543.4|544|543.4|542.7|542.1|66
1744007400000|2025-04-07 06:30:00|543.9|543.3|543.8|543.2|544.8|544.2|543.7|543.1|77
1744007700000|2025-04-07 06:35:00|543.7|543.1|543.9|543.3|544.6|544|543.7|543.1|40
1744008000000|2025-04-07 06:40:00|543.8|543.2|543.1|542.5|543.9|543.3|542.8|542.2|35
1744008300000|2025-04-07 06:45:00|543.2|542.6|543.2|542.6|543.4|542.8|542.8|542.2|24
1744008600000|2025-04-07 06:50:00|543.4|542.8|543.2|542.6|543.5|542.9|542.9|542.3|28
1744008900000|2025-04-07 06:55:00|543.3|542.7|544.7|544.1|544.7|544.1|543.2|542.6|51
1744009200000|2025-04-07 07:00:00|544.5|543.9|545.1|544.5|545.2|544.6|544.4|543.8|26
1744009500000|2025-04-07 07:05:00|545.2|544.6|543.7|543.1|545.7|545.1|543.7|543.1|63
1744009800000|2025-04-07 07:10:00|543.5|542.9|544|543.4|544.1|543.5|543.5|542.9|44
1744010100000|2025-04-07 07:15:00|544.1|543.5|544|543.4|544.5|543.9|543.9|543.3|79
1744010400000|2025-04-07 07:20:00|544.1|543.5|544|543.4|544.3|543.7|543.7|543.1|30
1744010700000|2025-04-07 07:25:00|544.1|543.5|543.9|543.3|544.4|543.8|543.7|543.1|50
1744011000000|2025-04-07 07:30:00|543.7|543.1|542|541.4|544|543.4|541.9|541.3|152
1744011300000|2025-04-07 07:35:00|542.1|541.5|541.7|541.1|542.2|541.6|541.2|540.6|66
1744011600000|2025-04-07 07:40:00|541.9|541.3|542.1|541.5|542.3|541.7|541.7|541.1|20
1744011900000|2025-04-07 07:45:00|542|541.4|541.3|540.7|542.4|541.8|541.1|540.5|99
1744012200000|2025-04-07 07:50:00|541.4|540.8|541.3|540.7|541.7|541.1|541.1|540.5|47
1744012500000|2025-04-07 07:55:00|541.2|540.6|541|540.4|541.6|541|541|540.4|44
1744012800000|2025-04-07 08:00:00|540.9|540.3|541.1|540.5|542.3|541.7|540.9|540.3|45
1744013100000|2025-04-07 08:05:00|541.2|540.6|540.5|539.9|541.4|540.8|540.5|539.9|33
1744013400000|2025-04-07 08:10:00|540.6|540|541.1|540.5|541.6|541|540|539.4|181
1744013700000|2025-04-07 08:15:00|541|540.4|540.9|540.3|541.5|540.9|540.9|540.3|32
1744014000000|2025-04-07 08:20:00|541|540.4|541.3|540.7|541.3|540.7|540.8|540.2|29
1744014300000|2025-04-07 08:25:00|541.4|540.8|540.6|540|541.4|540.8|540.6|540|62
1744014600000|2025-04-07 08:30:00|540.8|540.2|540.4|539.8|540.8|540.2|540.1|539.5|45
1744014900000|2025-04-07 08:35:00|540.3|539.7|540.6|540|540.7|540.1|540|539.4|23
1744015200000|2025-04-07 08:40:00|540.8|540.2|541.1|540.5|541.2|540.6|540.8|540.2|26
1744015500000|2025-04-07 08:45:00|541|540.4|543.4|542.8|543.9|543.3|541|540.4|379
1744015800000|2025-04-07 08:50:00|543.5|542.9|542.6|542|543.7|543.1|542.3|541.7|75
1744016100000|2025-04-07 08:55:00|542.7|542.1|541.8|541.2|542.8|542.2|541.7|541.1|32
1744016400000|2025-04-07 09:00:00|541.6|541|540.8|540.2|541.7|541.1|540.5|539.9|72
1744016700000|2025-04-07 09:05:00|540.7|540.1|540.8|540.2|540.9|540.3|540|539.4|60
1744017000000|2025-04-07 09:10:00|540.9|540.3|541|540.4|541.1|540.5|540.4|539.8|29
1744017300000|2025-04-07 09:15:00|540.8|540.2|540.6|540|540.8|540.2|540.3|539.7|27
1744017600000|2025-04-07 09:20:00|540.5|539.9|540.5|539.9|541|540.4|540.3|539.7|45
1744017900000|2025-04-07 09:25:00|540.6|540|540.3|539.7|540.6|540|539.6|539|68
1744018200000|2025-04-07 09:30:00|540.5|539.9|540.6|540|540.6|540|539.8|539.2|55
1744018500000|2025-04-07 09:35:00|540.5|539.9|540.3|539.7|541|540.4|540|539.4|41
1744018800000|2025-04-07 09:40:00|540.1|539.5|538.4|537.8|540.5|539.9|538.3|537.7|120
1744019100000|2025-04-07 09:45:00|538.5|537.9|538.4|537.8|538.7|538.1|537.9|537.3|104
1744019400000|2025-04-07 09:50:00|538.3|537.7|537.8|537.2|538.3|537.7|537.7|537.1|127
1744019700000|2025-04-07 09:55:00|537.6|537|537.4|536.8|537.8|537.2|536.9|536.3|148
1744020000000|2025-04-07 10:00:00|537.6|537|538.1|537.5|538.4|537.8|537.4|536.8|151
1744020300000|2025-04-07 10:05:00|538|537.4|538.4|537.8|538.4|537.8|537.2|536.6|138
1744020600000|2025-04-07 10:10:00|538.5|537.9|537.9|537.3|538.6|538|537.5|536.9|158
1744020900000|2025-04-07 10:15:00|538|537.4|538.4|537.8|538.7|538.1|538|537.4|35
1744021200000|2025-04-07 10:20:00|538.3|537.7|539.1|538.5|540.1|539.5|538.1|537.5|70
1744021500000|2025-04-07 10:25:00|539.4|538.8|538.4|537.8|539.4|538.8|538.4|537.8|42
1744021800000|2025-04-07 10:30:00|538.5|537.9|538.3|537.7|538.6|538|538.1|537.5|16
1744022100000|2025-04-07 10:35:00|538.2|537.6|538.5|537.9|538.6|538|537.9|537.3|66
1744022400000|2025-04-07 10:40:00|538.6|538|537.6|537|538.6|538|537.5|536.9|38
1744022700000|2025-04-07 10:45:00|537.5|536.9|537.4|536.8|537.9|537.3|537.1|536.5|52
1744023000000|2025-04-07 10:50:00|537.6|537|537.2|536.6|537.6|537|536.9|536.3|92
1744023300000|2025-04-07 10:55:00|537.3|536.7|537.4|536.8|538.1|537.5|537.3|536.7|50
1744023600000|2025-04-07 11:00:00|537.6|537|537.9|537.3|538.1|537.5|537.5|536.9|62
1744023900000|2025-04-07 11:05:00|538|537.4|538.4|537.8|538.4|537.8|537.5|536.9|40
1744024200000|2025-04-07 11:10:00|538.1|537.5|537.5|536.9|538.1|537.5|537.5|536.9|273
1744024500000|2025-04-07 11:15:00|537.6|537|537.6|537|537.9|537.3|536.8|536.2|57
1744024800000|2025-04-07 11:20:00|537.8|537.2|537.9|537.3|538.1|537.5|537.6|537|42
1744025100000|2025-04-07 11:25:00|537.8|537.2|538.1|537.5|538.3|537.7|537.3|536.7|30
1744025400000|2025-04-07 11:30:00|538|537.4|537.8|537.2|538.1|537.5|537.5|536.9|18
1744025700000|2025-04-07 11:35:00|537.7|537.1|538.9|538.3|538.9|538.3|537.7|537.1|50
1744026000000|2025-04-07 11:40:00|538.7|538.1|539.1|538.5|539.1|538.5|538.6|538|63
1744026300000|2025-04-07 11:45:00|539.2|538.6|538.7|538.1|539.9|539.3|538.6|538|346
1744026600000|2025-04-07 11:50:00|538.8|538.2|539.3|538.7|539.5|538.9|538.6|538|72
1744026900000|2025-04-07 11:55:00|539.2|538.6|539.5|538.9|539.5|538.9|539|538.4|71
1744027200000|2025-04-07 12:00:00|539.3|538.7|542.3|541.7|542.5|541.9|539.3|538.7|477
1744027500000|2025-04-07 12:05:00|542.4|541.8|543|542.4|543.4|542.8|542.3|541.7|158
1744027800000|2025-04-07 12:10:00|543.1|542.5|543.1|542.5|543.7|543.1|542.3|541.7|314
1744028100000|2025-04-07 12:15:00|543.3|542.7|543.2|542.6|544.1|543.5|543.1|542.5|90
1744028400000|2025-04-07 12:20:00|543.1|542.5|544.8|544.2|544.9|544.3|543.1|542.5|281
1744028700000|2025-04-07 12:25:00|545|544.4|545.7|545.1|545.9|545.3|544.7|544.1|339
1744029000000|2025-04-07 12:30:00|545.8|545.2|547.7|547.1|547.7|547.1|545.4|544.8|341
1744029300000|2025-04-07 12:35:00|547.5|546.9|547.5|546.9|548.2|547.6|546.5|545.9|570
1744029600000|2025-04-07 12:40:00|547.4|546.8|546|545.4|547.4|546.8|545.7|545.1|345
1744032600000|2025-04-07 13:30:00|546.8|546.2|546.7|546.1|548.9|548.3|545.9|545.3|1887
1744032900000|2025-04-07 13:35:00|546.6|546|547.9|547.3|548.1|547.5|546.1|545.5|826
1744033200000|2025-04-07 13:40:00|547.8|547.2|548.3|547.7|550.1|549.5|547.6|547|1151
1744033500000|2025-04-07 13:45:00|548.4|547.8|549.2|548.6|549.9|549.3|546.5|545.9|1145
1744033800000|2025-04-07 13:50:00|549.3|548.7|551.5|550.9|551.5|550.9|549.2|548.6|895
1744034100000|2025-04-07 13:55:00|551.4|550.8|552.3|551.7|552.4|551.8|550.7|550.1|1082
1744034400000|2025-04-07 14:00:00|552.2|551.6|553|552.4|553.1|552.5|551.9|551.3|1132
1744034700000|2025-04-07 14:05:00|552.8|552.2|553.9|553.3|554.3|553.7|552.6|552|857
1744035000000|2025-04-07 14:10:00|554|553.4|555.1|554.5|555.6|555|553.8|553.2|1397
1744035300000|2025-04-07 14:15:00|554.9|554.3|554.7|554.1|555.8|555.2|554.2|553.6|895
1744035600000|2025-04-07 14:20:00|554.6|554|553.9|553.3|555.3|554.7|552.7|552.1|965
1744035900000|2025-04-07 14:25:00|554|553.4|552.7|552.1|554.3|553.7|552.1|551.5|908
1744036200000|2025-04-07 14:30:00|552.9|552.3|553.6|553|554|553.4|551.5|550.9|930
1744036500000|2025-04-07 14:35:00|553.5|552.9|550.2|549.6|553.9|553.3|550.2|549.6|782
1744036800000|2025-04-07 14:40:00|550.3|549.7|549.7|549.1|551.5|550.9|549.2|548.6|730
1744037100000|2025-04-07 14:45:00|549.9|549.3|548.5|547.9|550|549.4|548.3|547.7|482
1744037400000|2025-04-07 14:50:00|548.7|548.1|550|549.4|550|549.4|548.2|547.6|585
1744037700000|2025-04-07 14:55:00|550.1|549.5|549.1|548.5|550.1|549.5|548.7|548.1|364
1744038000000|2025-04-07 15:00:00|549|548.4|549.3|548.7|549.7|549.1|548.5|547.9|348
1744038300000|2025-04-07 15:05:00|549.4|548.8|550.6|550|551.1|550.5|548.9|548.3|1109
1744038600000|2025-04-07 15:10:00|550.8|550.2|550.3|549.7|551.6|551|550.1|549.5|261
1744038900000|2025-04-07 15:15:00|550.4|549.8|548.7|548.1|550.7|550.1|548.5|547.9|709
1744039200000|2025-04-07 15:20:00|548.6|548|546.6|546|548.6|548|545.7|545.1|680
1744039500000|2025-04-07 15:25:00|546.4|545.8|545.8|545.2|546.9|546.3|545.3|544.7|363
1744039800000|2025-04-07 15:30:00|545.9|545.3|546|545.4|546.4|545.8|544.6|544|602
1744040100000|2025-04-07 15:35:00|546.1|545.5|546.3|545.7|546.8|546.2|545.7|545.1|239
1744040400000|2025-04-07 15:40:00|546.1|545.5|545.1|544.5|546.2|545.6|545.1|544.5|543
1744040700000|2025-04-07 15:45:00|545.2|544.6|543.5|542.9|545.4|544.8|543.2|542.6|465
1744041000000|2025-04-07 15:50:00|543.2|542.6|543.8|543.2|545.3|544.7|543|542.4|709
1744041300000|2025-04-07 15:55:00|543.9|543.3|544|543.4|544.8|544.2|543.7|543.1|270
1744041600000|2025-04-07 16:00:00|543.9|543.3|543.3|542.7|544.2|543.6|543.2|542.6|823
1744041900000|2025-04-07 16:05:00|543.2|542.6|542.3|541.7|543.3|542.7|542.1|541.5|428
1744042200000|2025-04-07 16:10:00|542.1|541.5|543.4|542.8|543.9|543.3|542|541.4|506
1744042500000|2025-04-07 16:15:00|543.5|542.9|545.3|544.7|545.8|545.2|543.4|542.8|635
1744042800000|2025-04-07 16:20:00|545.2|544.6|543.4|542.8|545.3|544.7|543.4|542.8|240
1744043100000|2025-04-07 16:25:00|543.5|542.9|543.2|542.6|544.2|543.6|543|542.4|432
1744043400000|2025-04-07 16:30:00|543.3|542.7|543.5|542.9|543.6|543|542.2|541.6|354
1744043700000|2025-04-07 16:35:00|543.6|543|543.2|542.6|543.7|543.1|542.8|542.2|287
1744044000000|2025-04-07 16:40:00|543.3|542.7|544|543.4|544.4|543.8|543.2|542.6|697
1744044300000|2025-04-07 16:45:00|543.8|543.2|544.8|544.2|545.3|544.7|543.5|542.9|277
1744044600000|2025-04-07 16:50:00|545|544.4|545|544.4|546|545.4|544.8|544.2|263
1744044900000|2025-04-07 16:55:00|545.1|544.5|545.5|544.9|545.5|544.9|544.8|544.2|181
1744045200000|2025-04-07 17:00:00|545.6|545|545.5|544.9|546.5|545.9|545.3|544.7|212
1744045500000|2025-04-07 17:05:00|545.3|544.7|545.5|544.9|546|545.4|545.3|544.7|134
1744045800000|2025-04-07 17:10:00|545.6|545|545.8|545.2|546.3|545.7|545.3|544.7|313
1744046100000|2025-04-07 17:15:00|545.6|545|544.6|544|546.2|545.6|544.6|544|244
1744046400000|2025-04-07 17:20:00|544.7|544.1|544.8|544.2|544.9|544.3|544.1|543.5|181
1744046700000|2025-04-07 17:25:00|544.7|544.1|545.1|544.5|545.2|544.6|544.3|543.7|175
1744047000000|2025-04-07 17:30:00|545|544.4|544.5|543.9|545.3|544.7|544.5|543.9|118
1744047300000|2025-04-07 17:35:00|544.6|544|545.7|545.1|545.7|545.1|544.5|543.9|244
1744047600000|2025-04-07 17:40:00|545.8|545.2|545.5|544.9|545.9|545.3|545|544.4|204
1744047900000|2025-04-07 17:45:00|545.6|545|545|544.4|545.8|545.2|544.9|544.3|192
1744048200000|2025-04-07 17:50:00|545.1|544.5|546.5|545.9|546.7|546.1|545|544.4|231
1744048500000|2025-04-07 17:55:00|546.7|546.1|545.9|545.3|547|546.4|545.9|545.3|563
1744048800000|2025-04-07 18:00:00|545.8|545.2|546.2|545.6|546.5|545.9|544.9|544.3|445
1744049100000|2025-04-07 18:05:00|546.1|545.5|545.9|545.3|546.1|545.5|545.2|544.6|501
1744049400000|2025-04-07 18:10:00|545.8|545.2|546.5|545.9|546.6|546|545.7|545.1|3602
1744049700000|2025-04-07 18:15:00|546.6|546|546.3|545.7|547|546.4|546|545.4|1307
1744070400000|2025-04-08 00:00:00|548|547.4|550.5|549.9|550.9|550.3|547.5|546.9|413
1744070700000|2025-04-08 00:05:00|550.4|549.8|550.6|550|550.7|550.1|550|549.4|99
1744071000000|2025-04-08 00:10:00|550.5|549.9|550.8|550.2|550.8|550.2|550.3|549.7|54
1744071300000|2025-04-08 00:15:00|550.6|550|551.2|550.6|551.3|550.7|550.5|549.9|43
1744071600000|2025-04-08 00:20:00|551.1|550.5|550.9|550.3|551.3|550.7|550.8|550.2|12
1744071900000|2025-04-08 00:25:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|24
1744072200000|2025-04-08 00:30:00|550.8|550.2|550.5|549.9|550.9|550.3|550.5|549.9|26
1744072500000|2025-04-08 00:35:00|550.6|550|550.9|550.3|551|550.4|550.6|550|4
1744072800000|2025-04-08 00:40:00|551|550.4|550.8|550.2|551|550.4|550.3|549.7|10
1744073100000|2025-04-08 00:45:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|17
1744073400000|2025-04-08 00:50:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|8
1744073700000|2025-04-08 00:55:00|550.8|550.2|550|549.4|550.8|550.2|550|549.4|37
1744074000000|2025-04-08 01:00:00|549.8|549.2|549.5|548.9|549.8|549.2|548.8|548.2|211
1744074300000|2025-04-08 01:05:00|549.3|548.7|549|548.4|549.5|548.9|548.6|548|202
1744074600000|2025-04-08 01:10:00|549.2|548.6|549.7|549.1|549.7|549.1|549.2|548.6|53
1744074900000|2025-04-08 01:15:00|549.8|549.2|549.6|549|549.8|549.2|549.3|548.7|3
1744075200000|2025-04-08 01:20:00|549.7|549.1|549.3|548.7|549.9|549.3|549.3|548.7|20
1744075500000|2025-04-08 01:25:00|549.4|548.8|549.3|548.7|549.7|549.1|549.2|548.6|4
1744075800000|2025-04-08 01:30:00|549.2|548.6|549.3|548.7|549.4|548.8|548.8|548.2|5
1744076100000|2025-04-08 01:35:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|0
1744076400000|2025-04-08 01:40:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|4
1744076700000|2025-04-08 01:45:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|1
1744077000000|2025-04-08 01:50:00|549.4|548.8|549.7|549.1|549.8|549.2|549.4|548.8|6
1744077300000|2025-04-08 01:55:00|549.6|549|549.9|549.3|550|549.4|549.6|549|2
1744077600000|2025-04-08 02:00:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|20
1744077900000|2025-04-08 02:05:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|2
1744078200000|2025-04-08 02:10:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|2
1744078500000|2025-04-08 02:15:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|5
1744078800000|2025-04-08 02:20:00|549.9|549.3|549.7|549.1|549.9|549.3|549.7|549.1|0
1744079100000|2025-04-08 02:25:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|6
1744079400000|2025-04-08 02:30:00|550.1|549.5|550|549.4|550.3|549.7|550|549.4|16
1744079700000|2025-04-08 02:35:00|||||||||2
1744080000000|2025-04-08 02:40:00|||||||||3
1744080300000|2025-04-08 02:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|10
1744080600000|2025-04-08 02:50:00|550.5|549.9|550.7|550.1|550.7|550.1|550.4|549.8|16
1744080900000|2025-04-08 02:55:00|550.6|550|550.9|550.3|551|550.4|550.6|550|7
1744081200000|2025-04-08 03:00:00|550.8|550.2|551|550.4|551.3|550.7|550.8|550.2|22
1744081500000|2025-04-08 03:05:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|3
1744081800000|2025-04-08 03:10:00|550.9|550.3|550.5|549.9|551|550.4|550.5|549.9|90
1744082100000|2025-04-08 03:15:00|550.6|550|550.2|549.6|550.6|550|550|549.4|36
1744082400000|2025-04-08 03:20:00|550.1|549.5|550.2|549.6|550.3|549.7|550|549.4|1
1744082700000|2025-04-08 03:25:00|550.1|549.5|550.5|549.9|550.5|549.9|550.1|549.5|4
1744083000000|2025-04-08 03:30:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|7
1744083300000|2025-04-08 03:35:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|6
1744083600000|2025-04-08 03:40:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|2
1744083900000|2025-04-08 03:45:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|0
1744084200000|2025-04-08 03:50:00|550.9|550.3|550.5|549.9|550.9|550.3|550.5|549.9|12
1744084500000|2025-04-08 03:55:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|1
1744084800000|2025-04-08 04:00:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|21
1744085100000|2025-04-08 04:05:00|551|550.4|550.9|550.3|551|550.4|550.9|550.3|4
1744085400000|2025-04-08 04:10:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|2
1744085700000|2025-04-08 04:15:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|2
1744086000000|2025-04-08 04:20:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|6
1744086300000|2025-04-08 04:25:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|3
1744086600000|2025-04-08 04:30:00|||||||||1
1744086900000|2025-04-08 04:35:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|0
1744087200000|2025-04-08 04:40:00|550.6|550|551|550.4|551|550.4|550.6|550|4
1744087500000|2025-04-08 04:45:00|550.8|550.2|550.8|550.2|550.8|550.2|550.5|549.9|3
1744087800000|2025-04-08 04:50:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|1
1744088100000|2025-04-08 04:55:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|0
1744088400000|2025-04-08 05:00:00|||||||||4
1744088700000|2025-04-08 05:05:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|18
1744089000000|2025-04-08 05:10:00|550.5|549.9|550.1|549.5|550.5|549.9|550.1|549.5|5
1744089300000|2025-04-08 05:15:00|550|549.4|549.3|548.7|550.1|549.5|549.3|548.7|24
1744089600000|2025-04-08 05:20:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|6
1744089900000|2025-04-08 05:25:00|549.3|548.7|549.5|548.9|549.5|548.9|549.1|548.5|8
1744090200000|2025-04-08 05:30:00|549.6|549|549.8|549.2|550.1|549.5|549.5|548.9|29
1744090500000|2025-04-08 05:35:00|549.9|549.3|550.1|549.5|550.3|549.7|549.9|549.3|4
1744090800000|2025-04-08 05:40:00|550.2|549.6|550.5|549.9|550.6|550|550.2|549.6|11
1744091100000|2025-04-08 05:45:00|550.4|549.8|550.9|550.3|551.1|550.5|550.4|549.8|66
1744091400000|2025-04-08 05:50:00|551|550.4|551|550.4|551.1|550.5|550.7|550.1|17
1744091700000|2025-04-08 05:55:00|550.9|550.3|551.5|550.9|551.5|550.9|550.9|550.3|33
1744092000000|2025-04-08 06:00:00|551.4|550.8|552.6|552|552.6|552|551.3|550.7|91
1744092300000|2025-04-08 06:05:00|553|552.4|553.6|553|553.9|553.3|553|552.4|113
1744092600000|2025-04-08 06:10:00|553.7|553.1|553.7|553.1|553.9|553.3|553.4|552.8|61
1744092900000|2025-04-08 06:15:00|553.8|553.2|553.6|553|554.1|553.5|553.6|553|36
1744093200000|2025-04-08 06:20:00|553.7|553.1|554.3|553.7|554.4|553.8|553.7|553.1|55
1744093500000|2025-04-08 06:25:00|554.2|553.6|553.7|553.1|554.4|553.8|553.5|552.9|25
1744093800000|2025-04-08 06:30:00|553.6|553|553.9|553.3|553.9|553.3|553.4|552.8|18
1744094100000|2025-04-08 06:35:00|554|553.4|553.6|553|554.1|553.5|553.6|553|54
1744094400000|2025-04-08 06:40:00|553.5|552.9|553.5|552.9|553.5|552.9|553|552.4|46
1744094700000|2025-04-08 06:45:00|553.6|553|554.4|553.8|554.6|554|553.4|552.8|216
1744095000000|2025-04-08 06:50:00|554.3|553.7|554.7|554.1|554.7|554.1|554.2|553.6|15
1744095300000|2025-04-08 06:55:00|554.6|554|554.6|554|554.8|554.2|554|553.4|51
1744095600000|2025-04-08 07:00:00|554.5|553.9|553.9|553.3|554.5|553.9|553.9|553.3|47
1744095900000|2025-04-08 07:05:00|554|553.4|554.2|553.6|554.4|553.8|553.9|553.3|22
1744096200000|2025-04-08 07:10:00|554.4|553.8|554.3|553.7|554.4|553.8|554.1|553.5|49
1744096500000|2025-04-08 07:15:00|554.4|553.8|554.1|553.5|554.4|553.8|553.9|553.3|40
1744096800000|2025-04-08 07:20:00|554|553.4|552.9|552.3|554.3|553.7|552.6|552|203
1744097100000|2025-04-08 07:25:00|552.8|552.2|553|552.4|553.1|552.5|552.6|552|59
1744097400000|2025-04-08 07:30:00|552.9|552.3|552.5|551.9|553.3|552.7|552.5|551.9|67
1744097700000|2025-04-08 07:35:00|552.6|552|551.9|551.3|552.6|552|551.8|551.2|105
1744098000000|2025-04-08 07:40:00|552|551.4|552.8|552.2|552.8|552.2|551.9|551.3|33
1744098300000|2025-04-08 07:45:00|552.9|552.3|552.3|551.7|552.9|552.3|551.8|551.2|125
1744098600000|2025-04-08 07:50:00|552.4|551.8|553.1|552.5|553.2|552.6|552.3|551.7|29
1744098900000|2025-04-08 07:55:00|553|552.4|553.3|552.7|553.3|552.7|552.8|552.2|34
1744099200000|2025-04-08 08:00:00|553.2|552.6|552.5|551.9|553.3|552.7|552.1|551.5|132
1744099500000|2025-04-08 08:05:00|552.6|552|553.1|552.5|553.2|552.6|552.6|552|10
1744099800000|2025-04-08 08:10:00|553|552.4|553.2|552.6|553.2|552.6|552.7|552.1|38
1744100100000|2025-04-08 08:15:00|553.1|552.5|553.7|553.1|553.7|553.1|553.1|552.5|39
1744100400000|2025-04-08 08:20:00|553.6|553|553.6|553|553.7|553.1|553.5|552.9|26
1744100700000|2025-04-08 08:25:00|553.7|553.1|554.1|553.5|554.2|553.6|553.7|553.1|51
1744101000000|2025-04-08 08:30:00|554|553.4|553.6|553|554.2|553.6|553.4|552.8|44
1744101300000|2025-04-08 08:35:00|553.4|552.8|553.9|553.3|554.2|553.6|553.4|552.8|47
1744101600000|2025-04-08 08:40:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|23
1744101900000|2025-04-08 08:45:00|554.2|553.6|554.7|554.1|554.7|554.1|554|553.4|103
1744102200000|2025-04-08 08:50:00|554.6|554|554.7|554.1|554.7|554.1|554.2|553.6|29
1744102500000|2025-04-08 08:55:00|554.2|553.6|554.5|553.9|554.7|554.1|554.2|553.6|141
1744102800000|2025-04-08 09:00:00|554.6|554|552.7|552.1|554.6|554|552.7|552.1|78
1744103100000|2025-04-08 09:05:00|552.9|552.3|553.8|553.2|554.2|553.6|552.9|552.3|79
1744103400000|2025-04-08 09:10:00|553.9|553.3|553.7|553.1|554.1|553.5|553.5|552.9|24
1744103700000|2025-04-08 09:15:00|553.6|553|553.5|552.9|553.8|553.2|553.2|552.6|36
1744104000000|2025-04-08 09:20:00|553.7|553.1|553.8|553.2|554.2|553.6|553.6|553|23
1744104300000|2025-04-08 09:25:00|553.7|553.1|554.3|553.7|554.5|553.9|553.7|553.1|38
1744104600000|2025-04-08 09:30:00|554.2|553.6|554.2|553.6|554.3|553.7|553.8|553.2|8
1744104900000|2025-04-08 09:35:00|554.1|553.5|553.2|552.6|554.1|553.5|553.2|552.6|26
1744105200000|2025-04-08 09:40:00|553.1|552.5|553.4|552.8|553.5|552.9|553.1|552.5|44
1744105500000|2025-04-08 09:45:00|553.3|552.7|552.7|552.1|553.4|552.8|552.7|552.1|52
1744105800000|2025-04-08 09:50:00|552.8|552.2|552.4|551.8|552.9|552.3|552.3|551.7|81
1744106100000|2025-04-08 09:55:00|552.5|551.9|552.5|551.9|552.8|552.2|552.3|551.7|48
1744106400000|2025-04-08 10:00:00|552.6|552|551.3|550.7|552.6|552|551.3|550.7|160
1744106700000|2025-04-08 10:05:00|551.6|551|551.6|551|551.8|551.2|551.4|550.8|19
1744107000000|2025-04-08 10:10:00|551.3|550.7|551.6|551|551.8|551.2|551.3|550.7|20
1744107300000|2025-04-08 10:15:00|551.7|551.1|551.7|551.1|551.8|551.2|551.3|550.7|22
1744107600000|2025-04-08 10:20:00|551.8|551.2|551.6|551|551.8|551.2|551.6|551|7
1744107900000|2025-04-08 10:25:00|551.5|550.9|552.1|551.5|552.1|551.5|551.3|550.7|15
1744108200000|2025-04-08 10:30:00|552|551.4|552.2|551.6|552.4|551.8|551.9|551.3|16
1744108500000|2025-04-08 10:35:00|552.1|551.5|552.8|552.2|552.8|552.2|552.1|551.5|100
1744108800000|2025-04-08 10:40:00|552.7|552.1|552.1|551.5|552.9|552.3|552.1|551.5|38
1744109100000|2025-04-08 10:45:00|552.2|551.6|552.1|551.5|552.2|551.6|551.9|551.3|10
1744109400000|2025-04-08 10:50:00|552|551.4|551.6|551|552.1|551.5|551.4|550.8|88
1744109700000|2025-04-08 10:55:00|551.5|550.9|551.3|550.7|551.5|550.9|551.1|550.5|14
1744110000000|2025-04-08 11:00:00|551.4|550.8|551.7|551.1|551.9|551.3|551.4|550.8|225
1744110300000|2025-04-08 11:05:00|551.6|551|551.6|551|551.7|551.1|551.4|550.8|11
1744110600000|2025-04-08 11:10:00|551.5|550.9|551.6|551|551.8|551.2|551.2|550.6|27
1744110900000|2025-04-08 11:15:00|551.7|551.1|551.7|551.1|552.1|551.5|551.6|551|42
1744111200000|2025-04-08 11:20:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|4
1744111500000|2025-04-08 11:25:00|552.1|551.5|551.9|551.3|552.1|551.5|551.6|551|18
1744111800000|2025-04-08 11:30:00|551.6|551|551.4|550.8|551.8|551.2|551.4|550.8|18
1744112100000|2025-04-08 11:35:00|551.1|550.5|551.6|551|551.8|551.2|551.1|550.5|15
1744112400000|2025-04-08 11:40:00|551.7|551.1|552.4|551.8|552.4|551.8|551.5|550.9|68
1744112700000|2025-04-08 11:45:00|552.5|551.9|553.8|553.2|553.8|553.2|552.5|551.9|93
1744113000000|2025-04-08 11:50:00|553.5|552.9|553.3|552.7|553.8|553.2|553|552.4|131
1744113300000|2025-04-08 11:55:00|553.5|552.9|552.6|552|553.5|552.9|552.6|552|69
1744113600000|2025-04-08 12:00:00|552.7|552.1|552.4|551.8|552.8|552.2|552.1|551.5|41
1744113900000|2025-04-08 12:05:00|552.5|551.9|552.6|552|552.8|552.2|552|551.4|252
1744114200000|2025-04-08 12:10:00|552.7|552.1|552.5|551.9|553|552.4|552|551.4|68
1744114500000|2025-04-08 12:15:00|552.2|551.6|552.2|551.6|552.5|551.9|551.7|551.1|52
1744114800000|2025-04-08 12:20:00|552|551.4|552|551.4|552.2|551.6|551.5|550.9|171
1744115100000|2025-04-08 12:25:00|551.8|551.2|553.3|552.7|553.3|552.7|551.8|551.2|298
1744115400000|2025-04-08 12:30:00|553.2|552.6|552.8|552.2|553.3|552.7|552.4|551.8|67
1744115700000|2025-04-08 12:35:00|552.9|552.3|553.8|553.2|553.8|553.2|552.8|552.2|107
1744116000000|2025-04-08 12:40:00|553.9|553.3|553.5|552.9|553.9|553.3|553.5|552.9|106
1744119000000|2025-04-08 13:30:00|554.1|553.5|551.4|550.8|556.1|555.5|551.4|550.8|1704
1744119300000|2025-04-08 13:35:00|551.5|550.9|549|548.4|551.5|550.9|548.6|548|1607
1744119600000|2025-04-08 13:40:00|548.8|548.2|547.8|547.2|548.9|548.3|547.2|546.6|743
1744119900000|2025-04-08 13:45:00|548.1|547.5|547.6|547|549.6|549|547.6|547|652
1744120200000|2025-04-08 13:50:00|547.8|547.2|547.8|547.2|548.8|548.2|547.3|546.7|660
1744120500000|2025-04-08 13:55:00|547.9|547.3|548.1|547.5|549.4|548.8|547.8|547.2|454
1744120800000|2025-04-08 14:00:00|548.2|547.6|547.8|547.2|548.3|547.7|547.3|546.7|504
1744121100000|2025-04-08 14:05:00|548.1|547.5|547.7|547.1|549.4|548.8|547.3|546.7|836
1744121400000|2025-04-08 14:10:00|547.8|547.2|547.2|546.6|548.7|548.1|546.8|546.2|519
1744121700000|2025-04-08 14:15:00|547.3|546.7|547.6|547|548.5|547.9|546.8|546.2|535
1744122000000|2025-04-08 14:20:00|547.7|547.1|545.8|545.2|548.6|548|545.8|545.2|1019
1744122300000|2025-04-08 14:25:00|545.9|545.3|546.6|546|547.6|547|545.9|545.3|489
1744122600000|2025-04-08 14:30:00|546.3|545.7|546|545.4|546.6|546|545.4|544.8|1253
1744122900000|2025-04-08 14:35:00|545.9|545.3|545.3|544.7|546.3|545.7|545.1|544.5|424
1744123200000|2025-04-08 14:40:00|545.4|544.8|544.9|544.3|545.7|545.1|544.3|543.7|585
1744123500000|2025-04-08 14:45:00|545|544.4|545.8|545.2|546.1|545.5|544.7|544.1|1642
1744123800000|2025-04-08 14:50:00|545.9|545.3|547.3|546.7|548|547.4|545.8|545.2|666
1744124100000|2025-04-08 14:55:00|547.2|546.6|547.1|546.5|547.8|547.2|546.6|546|391
1744124400000|2025-04-08 15:00:00|547.3|546.7|548.1|547.5|548.1|547.5|547.1|546.5|233
1744124700000|2025-04-08 15:05:00|548.2|547.6|549.1|548.5|549.4|548.8|547.8|547.2|547
1744125000000|2025-04-08 15:10:00|548.9|548.3|550.1|549.5|550.9|550.3|548.8|548.2|1599
1744125300000|2025-04-08 15:15:00|550.4|549.8|550.5|549.9|550.7|550.1|550|549.4|322
1744125600000|2025-04-08 15:20:00|550.6|550|551.5|550.9|551.6|551|550.6|550|523
1744125900000|2025-04-08 15:25:00|551.6|551|550.1|549.5|551.8|551.2|550.1|549.5|278
1744126200000|2025-04-08 15:30:00|550.2|549.6|551.1|550.5|551.4|550.8|550.1|549.5|620
1744126500000|2025-04-08 15:35:00|551|550.4|551.2|550.6|551.7|551.1|550.4|549.8|315
1744126800000|2025-04-08 15:40:00|551.4|550.8|549.2|548.6|551.4|550.8|548.9|548.3|417
1744127100000|2025-04-08 15:45:00|549.4|548.8|549.7|549.1|549.9|549.3|548.9|548.3|412
1744127400000|2025-04-08 15:50:00|549.6|549|549.9|549.3|549.9|549.3|548.9|548.3|200
1744127700000|2025-04-08 15:55:00|549.7|549.1|548.7|548.1|549.8|549.2|548.4|547.8|332
1744128000000|2025-04-08 16:00:00|548.6|548|548.4|547.8|548.9|548.3|547.9|547.3|1755
1744128300000|2025-04-08 16:05:00|548.5|547.9|547.7|547.1|548.5|547.9|547.2|546.6|631
1744128600000|2025-04-08 16:10:00|547.8|547.2|547.4|546.8|548.3|547.7|547.4|546.8|164
1744128900000|2025-04-08 16:15:00|547.5|546.9|547.3|546.7|548.4|547.8|546.8|546.2|533
1744129200000|2025-04-08 16:20:00|547.4|546.8|548.8|548.2|548.8|548.2|547.4|546.8|185
1744129500000|2025-04-08 16:25:00|548.7|548.1|549.7|549.1|550.6|550|548.7|548.1|469
1744129800000|2025-04-08 16:30:00|549.6|549|549|548.4|550.1|549.5|548.7|548.1|262
1744130100000|2025-04-08 16:35:00|548.9|548.3|548.1|547.5|549.1|548.5|548.1|547.5|192
1744130400000|2025-04-08 16:40:00|548|547.4|547.8|547.2|548.2|547.6|547.1|546.5|243
1744130700000|2025-04-08 16:45:00|547.9|547.3|549.5|548.9|549.5|548.9|547.4|546.8|2994
1744131000000|2025-04-08 16:50:00|549.6|549|550.4|549.8|551|550.4|549.6|549|356
1744131300000|2025-04-08 16:55:00|550.5|549.9|549.9|549.3|550.7|550.1|549.9|549.3|777
1744131600000|2025-04-08 17:00:00|550|549.4|549.9|549.3|550.7|550.1|549.7|549.1|388
1744131900000|2025-04-08 17:05:00|550|549.4|549.3|548.7|550|549.4|548.9|548.3|281
1744132200000|2025-04-08 17:10:00|549.2|548.6|549.3|548.7|550.3|549.7|549.2|548.6|394
1744132500000|2025-04-08 17:15:00|549.4|548.8|550|549.4|550.5|549.9|549.2|548.6|774
1744132800000|2025-04-08 17:20:00|549.7|549.1|549.7|549.1|550|549.4|549.5|548.9|466
1744133100000|2025-04-08 17:25:00|549.8|549.2|549.2|548.6|550|549.4|549.1|548.5|460
1744133400000|2025-04-08 17:30:00|549.3|548.7|549.8|549.2|550.5|549.9|549.2|548.6|730
1744133700000|2025-04-08 17:35:00|549.7|549.1|549.5|548.9|550.2|549.6|549.2|548.6|239
1744134000000|2025-04-08 17:40:00|549.7|549.1|549.2|548.6|549.9|549.3|549.2|548.6|187
1744134300000|2025-04-08 17:45:00|549.4|548.8|549.4|548.8|549.7|549.1|549|548.4|222
1744134600000|2025-04-08 17:50:00|549.5|548.9|549.7|549.1|549.7|549.1|548.9|548.3|191
1744134900000|2025-04-08 17:55:00|549.6|549|550.4|549.8|551|550.4|549.4|548.8|1555
1744135200000|2025-04-08 18:00:00|550.2|549.6|550.2|549.6|550.9|550.3|550|549.4|195
1744135500000|2025-04-08 18:05:00|550.3|549.7|551.2|550.6|551.2|550.6|550.2|549.6|313
1744135800000|2025-04-08 18:10:00|550.9|550.3|549.8|549.2|551.2|550.6|549.7|549.1|2783
1744136100000|2025-04-08 18:15:00|549.7|549.1|549.6|549|550|549.4|549.1|548.5|741
1744156800000|2025-04-09 00:00:00|552|551.4|551.6|551|552.9|552.3|550.9|550.3|385
1744157100000|2025-04-09 00:05:00|551.5|550.9|552.3|551.7|552.6|552|551|550.4|112
1744157400000|2025-04-09 00:10:00|552.4|551.8|552.6|552|552.6|552|552.1|551.5|29
1744157700000|2025-04-09 00:15:00|552.7|552.1|551.8|551.2|552.8|552.2|551.6|551|37
1744158000000|2025-04-09 00:20:00|552.1|551.5|552.3|551.7|552.3|551.7|551.9|551.3|135
1744158300000|2025-04-09 00:25:00|552.1|551.5|552.6|552|552.6|552|552.1|551.5|25
1744158600000|2025-04-09 00:30:00|552.3|551.7|552.3|551.7|552.4|551.8|552.3|551.7|11
1744158900000|2025-04-09 00:35:00|552.2|551.6|552.6|552|552.7|552.1|551.8|551.2|22
1744159200000|2025-04-09 00:40:00|552.4|551.8|551.8|551.2|552.4|551.8|551.6|551|59
1744159500000|2025-04-09 00:45:00|551.9|551.3|551.3|550.7|551.9|551.3|551.2|550.6|8
1744159800000|2025-04-09 00:50:00|550.9|550.3|550.4|549.8|550.9|550.3|550.4|549.8|31
1744160100000|2025-04-09 00:55:00|550.5|549.9|550.8|550.2|550.8|550.2|550.3|549.7|41
1744160400000|2025-04-09 01:00:00|550.6|550|550.8|550.2|550.9|550.3|550.3|549.7|51
1744160700000|2025-04-09 01:05:00|550.9|550.3|550.9|550.3|551.4|550.8|550.8|550.2|21
1744161000000|2025-04-09 01:10:00|550.8|550.2|551.9|551.3|552|551.4|550.8|550.2|9
1744161300000|2025-04-09 01:15:00|552|551.4|551.9|551.3|552.2|551.6|551.7|551.1|28
1744161600000|2025-04-09 01:20:00|551.8|551.2|551.4|550.8|552|551.4|551.4|550.8|14
1744161900000|2025-04-09 01:25:00|551.5|550.9|551.8|551.2|551.8|551.2|551.4|550.8|5
1744162200000|2025-04-09 01:30:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|4
1744162500000|2025-04-09 01:35:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|2
1744162800000|2025-04-09 01:40:00|551.8|551.2|551.9|551.3|552|551.4|551.7|551.1|8
1744163100000|2025-04-09 01:45:00|551.8|551.2|551.8|551.2|552|551.4|551.8|551.2|1
1744163400000|2025-04-09 01:50:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|9
1744163700000|2025-04-09 01:55:00|551.7|551.1|551.5|550.9|551.7|551.1|551.4|550.8|11
1744164000000|2025-04-09 02:00:00|551.7|551.1|551.9|551.3|551.9|551.3|551.3|550.7|20
1744164300000|2025-04-09 02:05:00|551.8|551.2|552|551.4|552|551.4|551.8|551.2|4
1744164600000|2025-04-09 02:10:00|551.9|551.3|552.4|551.8|552.5|551.9|551.9|551.3|27
1744164900000|2025-04-09 02:15:00|552.3|551.7|552.8|552.2|552.8|552.2|552.3|551.7|97
1744165200000|2025-04-09 02:20:00|552.7|552.1|552.8|552.2|552.8|552.2|552.7|552.1|4
1744165500000|2025-04-09 02:25:00|552.9|552.3|552.8|552.2|553.2|552.6|552.7|552.1|70
1744165800000|2025-04-09 02:30:00|552.7|552.1|552.6|552|552.8|552.2|552.4|551.8|15
1744166100000|2025-04-09 02:35:00|552.5|551.9|552.8|552.2|552.8|552.2|552.5|551.9|1
1744166400000|2025-04-09 02:40:00|||||||||2
1744166700000|2025-04-09 02:45:00|552.7|552.1|552.8|552.2|552.8|552.2|552.6|552|14
1744167000000|2025-04-09 02:50:00|552.7|552.1|552.8|552.2|552.8|552.2|552.7|552.1|0
1744167300000|2025-04-09 02:55:00|552.9|552.3|552.8|552.2|552.9|552.3|552.7|552.1|4
1744167600000|2025-04-09 03:00:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|8
1744167900000|2025-04-09 03:05:00|552.7|552.1|552.8|552.2|552.8|552.2|552.7|552.1|2
1744168200000|2025-04-09 03:10:00|552.7|552.1|552.5|551.9|552.8|552.2|552.4|551.8|4
1744168500000|2025-04-09 03:15:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|1
1744168800000|2025-04-09 03:20:00|552.3|551.7|552|551.4|552.5|551.9|552|551.4|7
1744169100000|2025-04-09 03:25:00|552.2|551.6|552|551.4|552.5|551.9|551.8|551.2|35
1744169400000|2025-04-09 03:30:00|551.9|551.3|551.8|551.2|552|551.4|551.5|550.9|8
1744169700000|2025-04-09 03:35:00|551.7|551.1|551.8|551.2|551.8|551.2|551.5|550.9|7
1744170000000|2025-04-09 03:40:00|551.9|551.3|551.3|550.7|551.9|551.3|551.1|550.5|20
1744170300000|2025-04-09 03:45:00|551.1|550.5|551|550.4|551.3|550.7|551|550.4|21
1744170600000|2025-04-09 03:50:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|0
1744170900000|2025-04-09 03:55:00|551.1|550.5|551.1|550.5|551.3|550.7|551|550.4|2
1744171200000|2025-04-09 04:00:00|551|550.4|550|549.4|551|550.4|550|549.4|138
1744171500000|2025-04-09 04:05:00|549.8|549.2|550|549.4|550.3|549.7|549.8|549.2|21
1744171800000|2025-04-09 04:10:00|549.9|549.3|549.6|549|550|549.4|549.6|549|36
1744172100000|2025-04-09 04:15:00|549.7|549.1|549.4|548.8|549.9|549.3|549.3|548.7|22
1744172400000|2025-04-09 04:20:00|549.5|548.9|548.5|547.9|549.5|548.9|548.5|547.9|67
1744172700000|2025-04-09 04:25:00|548.6|548|548.7|548.1|548.8|548.2|548.3|547.7|49
1744173000000|2025-04-09 04:30:00|548.8|548.2|549.3|548.7|549.3|548.7|548.8|548.2|11
1744173300000|2025-04-09 04:35:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|11
1744173600000|2025-04-09 04:40:00|549.4|548.8|549.4|548.8|549.5|548.9|549.4|548.8|11
1744173900000|2025-04-09 04:45:00|549.5|548.9|549.4|548.8|549.7|549.1|549.4|548.8|4
1744174200000|2025-04-09 04:50:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|2
1744174500000|2025-04-09 04:55:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|0
1744174800000|2025-04-09 05:00:00|549.4|548.8|549.8|549.2|549.8|549.2|549.4|548.8|23
1744175100000|2025-04-09 05:05:00|549.7|549.1|549.4|548.8|549.7|549.1|549.4|548.8|8
1744175400000|2025-04-09 05:10:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|1
1744175700000|2025-04-09 05:15:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|5
1744176000000|2025-04-09 05:20:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|20
1744176300000|2025-04-09 05:25:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|6
1744176600000|2025-04-09 05:30:00|549.8|549.2|549.7|549.1|549.8|549.2|549.6|549|11
1744176900000|2025-04-09 05:35:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|3
1744177200000|2025-04-09 05:40:00|549.6|549|549.3|548.7|549.8|549.2|549.3|548.7|16
1744177500000|2025-04-09 05:45:00|549.4|548.8|550.3|549.7|550.3|549.7|549.4|548.8|18
1744177800000|2025-04-09 05:50:00|550.4|549.8|550.3|549.7|550.6|550|550.3|549.7|32
1744178100000|2025-04-09 05:55:00|550.5|549.9|549.1|548.5|550.5|549.9|549.1|548.5|110
1744178400000|2025-04-09 06:00:00|549.2|548.6|548.3|547.7|549.2|548.6|548.3|547.7|72
1744178700000|2025-04-09 06:05:00|548.5|547.9|548.7|548.1|548.7|548.1|548|547.4|45
1744179000000|2025-04-09 06:10:00|548.6|548|548.5|547.9|548.7|548.1|548.1|547.5|22
1744179300000|2025-04-09 06:15:00|548.6|548|548.3|547.7|548.8|548.2|548.3|547.7|32
1744179600000|2025-04-09 06:20:00|548.2|547.6|547.2|546.6|548.3|547.7|547.2|546.6|65
1744179900000|2025-04-09 06:25:00|547.3|546.7|547.9|547.3|548|547.4|547.1|546.5|25
1744180200000|2025-04-09 06:30:00|547.8|547.2|548.2|547.6|548.5|547.9|547.8|547.2|26
1744180500000|2025-04-09 06:35:00|548.3|547.7|548.3|547.7|548.7|548.1|548.3|547.7|31
1744180800000|2025-04-09 06:40:00|548.2|547.6|548.2|547.6|548.3|547.7|548|547.4|17
1744181100000|2025-04-09 06:45:00|548|547.4|548.3|547.7|548.3|547.7|548|547.4|20
1744181400000|2025-04-09 06:50:00|548.4|547.8|548.7|548.1|548.7|548.1|548.4|547.8|19
1744181700000|2025-04-09 06:55:00|548.6|548|548.7|548.1|548.9|548.3|548.4|547.8|16
1744182000000|2025-04-09 07:00:00|548.8|548.2|549.8|549.2|550.1|549.5|548.6|548|57
1744182300000|2025-04-09 07:05:00|549.7|549.1|551|550.4|551.1|550.5|549.6|549|106
1744182600000|2025-04-09 07:10:00|551.1|550.5|551.2|550.6|551.3|550.7|550.9|550.3|82
1744182900000|2025-04-09 07:15:00|551.3|550.7|551.6|551|551.6|551|551|550.4|36
1744183200000|2025-04-09 07:20:00|551.5|550.9|551.6|551|551.9|551.3|551.4|550.8|86
1744183500000|2025-04-09 07:25:00|551.8|551.2|552.7|552.1|552.7|552.1|551.7|551.1|44
1744183800000|2025-04-09 07:30:00|552.6|552|553.8|553.2|553.8|553.2|552.6|552|158
1744184100000|2025-04-09 07:35:00|553.6|553|553.6|553|554.1|553.5|553.3|552.7|103
1744184400000|2025-04-09 07:40:00|553.8|553.2|552.5|551.9|553.8|553.2|552.5|551.9|168
1744184700000|2025-04-09 07:45:00|552.6|552|552.3|551.7|552.6|552|552|551.4|56
1744185000000|2025-04-09 07:50:00|552.1|551.5|551.8|551.2|552.3|551.7|551.8|551.2|27
1744185300000|2025-04-09 07:55:00|551.7|551.1|551.7|551.1|552.1|551.5|551.6|551|33
1744185600000|2025-04-09 08:00:00|551.8|551.2|551.3|550.7|551.8|551.2|550.7|550.1|144
1744185900000|2025-04-09 08:05:00|551.4|550.8|551|550.4|551.4|550.8|550.7|550.1|37
1744186200000|2025-04-09 08:10:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|26
1744186500000|2025-04-09 08:15:00|551.5|550.9|551.7|551.1|551.9|551.3|551.4|550.8|38
1744186800000|2025-04-09 08:20:00|551.8|551.2|551.7|551.1|552.1|551.5|551.6|551|28
1744187100000|2025-04-09 08:25:00|551.9|551.3|551.9|551.3|552.1|551.5|551.6|551|52
1744187400000|2025-04-09 08:30:00|552|551.4|552.1|551.5|552.1|551.5|551.6|551|34
1744187700000|2025-04-09 08:35:00|552.2|551.6|552.3|551.7|552.7|552.1|552.1|551.5|51
1744188000000|2025-04-09 08:40:00|552.4|551.8|553.3|552.7|553.3|552.7|552.4|551.8|36
1744188300000|2025-04-09 08:45:00|553.5|552.9|553.7|553.1|553.8|553.2|553.2|552.6|132
1744188600000|2025-04-09 08:50:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|148
1744188900000|2025-04-09 08:55:00|554.5|553.9|554.3|553.7|554.7|554.1|554|553.4|94
1744189200000|2025-04-09 09:00:00|554.2|553.6|554.1|553.5|554.3|553.7|553.7|553.1|259
1744189500000|2025-04-09 09:05:00|554|553.4|554.5|553.9|554.5|553.9|553.9|553.3|236
1744189800000|2025-04-09 09:10:00|554.4|553.8|554.5|553.9|554.6|554|554.1|553.5|149
1744190100000|2025-04-09 09:15:00|554.6|554|554.3|553.7|554.8|554.2|554.3|553.7|48
1744190400000|2025-04-09 09:20:00|554.4|553.8|553.8|553.2|554.5|553.9|553.8|553.2|123
1744190700000|2025-04-09 09:25:00|553.7|553.1|553.6|553|554|553.4|553.3|552.7|107
1744191000000|2025-04-09 09:30:00|553.5|552.9|553.3|552.7|553.6|553|552.9|552.3|124
1744191300000|2025-04-09 09:35:00|553.1|552.5|553|552.4|553.4|552.8|552.8|552.2|157
1744191600000|2025-04-09 09:40:00|552.9|552.3|553|552.4|553.4|552.8|552.9|552.3|65
1744191900000|2025-04-09 09:45:00|553.1|552.5|552.7|552.1|553.5|552.9|552.7|552.1|68
1744192200000|2025-04-09 09:50:00|552.8|552.2|553|552.4|553|552.4|552.5|551.9|39
1744192500000|2025-04-09 09:55:00|552.9|552.3|551.5|550.9|552.9|552.3|551.5|550.9|95
1744192800000|2025-04-09 10:00:00|551.6|551|551.5|550.9|551.8|551.2|550.8|550.2|248
1744193100000|2025-04-09 10:05:00|551.8|551.2|552.8|552.2|552.8|552.2|551.8|551.2|54
1744193400000|2025-04-09 10:10:00|552.7|552.1|552.9|552.3|553.2|552.6|552.5|551.9|83
1744193700000|2025-04-09 10:15:00|552.8|552.2|552.5|551.9|554|553.4|552.5|551.9|103
1744194000000|2025-04-09 10:20:00|552.8|552.2|552.8|552.2|553|552.4|552.5|551.9|27
1744194300000|2025-04-09 10:25:00|552.9|552.3|553.3|552.7|553.3|552.7|552.8|552.2|10
1744194600000|2025-04-09 10:30:00|553.4|552.8|553.6|553|553.6|553|553.3|552.7|15
1744194900000|2025-04-09 10:35:00|553.8|553.2|553.6|553|553.8|553.2|553.3|552.7|22
1744195200000|2025-04-09 10:40:00|553.5|552.9|554.1|553.5|554.1|553.5|553.3|552.7|74
1744195500000|2025-04-09 10:45:00|553.8|553.2|553.8|553.2|554|553.4|553.6|553|153
1744195800000|2025-04-09 10:50:00|553.9|553.3|553.6|553|554.1|553.5|553.6|553|26
1744196100000|2025-04-09 10:55:00|553.7|553.1|552.8|552.2|553.8|553.2|552.8|552.2|39
1744196400000|2025-04-09 11:00:00|552.7|552.1|552.1|551.5|552.8|552.2|550.8|550.2|496
1744196700000|2025-04-09 11:05:00|551.9|551.3|549|548.4|551.9|551.3|549|548.4|186
1744197000000|2025-04-09 11:10:00|549.1|548.5|549.7|549.1|549.9|549.3|548.6|548|225
1744197300000|2025-04-09 11:15:00|549.8|549.2|549.9|549.3|550.3|549.7|549.6|549|131
1744197600000|2025-04-09 11:20:00|550|549.4|550.6|550|551.1|550.5|549.9|549.3|107
1744197900000|2025-04-09 11:25:00|550.5|549.9|551.6|551|552|551.4|550.4|549.8|69
1744198200000|2025-04-09 11:30:00|551.7|551.1|550.3|549.7|551.8|551.2|550.2|549.6|115
1744198500000|2025-04-09 11:35:00|550.1|549.5|549.3|548.7|550.6|550|549.2|548.6|116
1744198800000|2025-04-09 11:40:00|549.4|548.8|549.9|549.3|551|550.4|549.3|548.7|88
1744199100000|2025-04-09 11:45:00|549.8|549.2|551|550.4|551.4|550.8|549.6|549|59
1744199400000|2025-04-09 11:50:00|551.3|550.7|551.1|550.5|551.5|550.9|550.5|549.9|37
1744199700000|2025-04-09 11:55:00|551|550.4|551.5|550.9|551.5|550.9|550.8|550.2|45
1744200000000|2025-04-09 12:00:00|551.4|550.8|552.7|552.1|553|552.4|551.2|550.6|75
1744200300000|2025-04-09 12:05:00|552.6|552|552.2|551.6|552.8|552.2|552.2|551.6|47
1744200600000|2025-04-09 12:10:00|552|551.4|553|552.4|553.2|552.6|551.8|551.2|86
1744200900000|2025-04-09 12:15:00|552.9|552.3|554.5|553.9|554.5|553.9|552.9|552.3|259
1744201200000|2025-04-09 12:20:00|554.7|554.1|553.5|552.9|554.7|554.1|553.2|552.6|125
1744201500000|2025-04-09 12:25:00|553.4|552.8|554|553.4|554.6|554|553.4|552.8|100
1744201800000|2025-04-09 12:30:00|554.1|553.5|555.5|554.9|555.9|555.3|553.9|553.3|505
1744202100000|2025-04-09 12:35:00|555.2|554.6|555.5|554.9|556|555.4|555|554.4|377
1744202400000|2025-04-09 12:40:00|555.6|555|554.7|554.1|555.7|555.1|554.4|553.8|177
1744205400000|2025-04-09 13:30:00|555.2|554.6|550.3|549.7|555.3|554.7|549.8|549.2|1577
1744205700000|2025-04-09 13:35:00|550|549.4|551.3|550.7|552|551.4|549.1|548.5|1137
1744206000000|2025-04-09 13:40:00|551.5|550.9|548.6|548|551.9|551.3|548.6|548|1105
1744206300000|2025-04-09 13:45:00|548.7|548.1|549.3|548.7|550.3|549.7|548.6|548|615
1744206600000|2025-04-09 13:50:00|549.4|548.8|548.1|547.5|549.5|548.9|547.5|546.9|762
1744206900000|2025-04-09 13:55:00|548.4|547.8|548.5|547.9|549.3|548.7|548.1|547.5|609
1744207200000|2025-04-09 14:00:00|548.3|547.7|548.5|547.9|548.8|548.2|547|546.4|556
1744207500000|2025-04-09 14:05:00|548.6|548|548.3|547.7|550|549.4|548.1|547.5|425
1744207800000|2025-04-09 14:10:00|548.4|547.8|549.6|549|549.8|549.2|548.3|547.7|512
1744208100000|2025-04-09 14:15:00|549.5|548.9|549.9|549.3|550.4|549.8|548.5|547.9|1082
1744208400000|2025-04-09 14:20:00|549.8|549.2|549.8|549.2|550.2|549.6|549.4|548.8|588
1744208700000|2025-04-09 14:25:00|549.7|549.1|549.2|548.6|549.8|549.2|548.3|547.7|719
1744209000000|2025-04-09 14:30:00|549.3|548.7|550.6|550|550.7|550.1|549.3|548.7|267
1744209300000|2025-04-09 14:35:00|550.7|550.1|549.2|548.6|550.7|550.1|548.6|548|1437
1744209600000|2025-04-09 14:40:00|549.1|548.5|547.4|546.8|549.1|548.5|547.1|546.5|484
1744209900000|2025-04-09 14:45:00|547.2|546.6|546.7|546.1|547.2|546.6|546.4|545.8|1250
1744210200000|2025-04-09 14:50:00|546.8|546.2|546.9|546.3|547.4|546.8|546.7|546.1|265
1744210500000|2025-04-09 14:55:00|547|546.4|547.9|547.3|548.3|547.7|547|546.4|776
1744210800000|2025-04-09 15:00:00|548|547.4|549.5|548.9|549.5|548.9|547.8|547.2|233
1744211100000|2025-04-09 15:05:00|549.4|548.8|549.7|549.1|550.7|550.1|549.2|548.6|401
1744211400000|2025-04-09 15:10:00|549.9|549.3|550.9|550.3|553.1|552.5|549.7|549.1|880
1744211700000|2025-04-09 15:15:00|550.7|550.1|550.9|550.3|551.4|550.8|550|549.4|1152
1744212000000|2025-04-09 15:20:00|550.8|550.2|549.8|549.2|550.9|550.3|549.8|549.2|257
1744212300000|2025-04-09 15:25:00|549.9|549.3|550.7|550.1|550.7|550.1|549.7|549.1|249
1744212600000|2025-04-09 15:30:00|550.6|550|550.3|549.7|551.4|550.8|550.3|549.7|330
1744212900000|2025-04-09 15:35:00|550.2|549.6|549.4|548.8|550.3|549.7|549.4|548.8|547
1744213200000|2025-04-09 15:40:00|549.3|548.7|546.8|546.2|549.3|548.7|546.6|546|298
1744213500000|2025-04-09 15:45:00|546.7|546.1|547.8|547.2|547.9|547.3|546.6|546|232
1744213800000|2025-04-09 15:50:00|547.6|547|548.2|547.6|548.3|547.7|547.3|546.7|598
1744214100000|2025-04-09 15:55:00|548.4|547.8|548.1|547.5|548.7|548.1|547.8|547.2|207
1744214400000|2025-04-09 16:00:00|548.2|547.6|548.2|547.6|548.7|548.1|547.9|547.3|161
1744214700000|2025-04-09 16:05:00|548.4|547.8|547.9|547.3|548.7|548.1|547.8|547.2|84
1744215000000|2025-04-09 16:10:00|547.8|547.2|548.2|547.6|548.2|547.6|547.4|546.8|133
1744215300000|2025-04-09 16:15:00|548.3|547.7|547.9|547.3|548.5|547.9|547.7|547.1|153
1744215600000|2025-04-09 16:20:00|548|547.4|548.6|548|548.9|548.3|548|547.4|172
1744215900000|2025-04-09 16:25:00|548.7|548.1|548.5|547.9|549|548.4|548.4|547.8|131
1744216200000|2025-04-09 16:30:00|548.4|547.8|547.7|547.1|548.5|547.9|547.7|547.1|131
1744216500000|2025-04-09 16:35:00|547.5|546.9|547.9|547.3|548.7|548.1|547.5|546.9|78
1744216800000|2025-04-09 16:40:00|547.8|547.2|547.8|547.2|547.9|547.3|547.3|546.7|182
1744217100000|2025-04-09 16:45:00|547.9|547.3|546.9|546.3|547.9|547.3|546.1|545.5|517
1744217400000|2025-04-09 16:50:00|546.8|546.2|548.7|548.1|548.9|548.3|546.8|546.2|192
1744217700000|2025-04-09 16:55:00|548.8|548.2|549.4|548.8|549.4|548.8|548.7|548.1|145
1744218000000|2025-04-09 17:00:00|549.3|548.7|549.6|549|550|549.4|549.3|548.7|253
1744218300000|2025-04-09 17:05:00|549.5|548.9|549.5|548.9|549.8|549.2|549.3|548.7|119
1744218600000|2025-04-09 17:10:00|549.8|549.2|548.9|548.3|549.8|549.2|548.9|548.3|311
1744218900000|2025-04-09 17:15:00|548.8|548.2|549.1|548.5|549.4|548.8|548.7|548.1|272
1744219200000|2025-04-09 17:20:00|549.2|548.6|552.8|552.2|553.2|552.6|549.2|548.6|784
1744219500000|2025-04-09 17:25:00|552.9|552.3|553.4|552.8|553.8|553.2|552.9|552.3|615
1744219800000|2025-04-09 17:30:00|553.3|552.7|554.6|554|554.9|554.3|552.9|552.3|452
1744220100000|2025-04-09 17:35:00|554.5|553.9|553.4|552.8|554.5|553.9|553.3|552.7|430
1744220400000|2025-04-09 17:40:00|553.5|552.9|553.4|552.8|554.4|553.8|553.2|552.6|302
1744220700000|2025-04-09 17:45:00|553.7|553.1|553.3|552.7|553.9|553.3|552.8|552.2|690
1744221000000|2025-04-09 17:50:00|553.4|552.8|552.6|552|553.4|552.8|552.3|551.7|2142
1744221300000|2025-04-09 17:55:00|552.7|552.1|553.1|552.5|553.4|552.8|552.4|551.8|609
1744221600000|2025-04-09 18:00:00|552.9|552.3|552.8|552.2|553.9|553.3|552.3|551.7|580
1744221900000|2025-04-09 18:05:00|552.7|552.1|553.1|552.5|553.5|552.9|552.3|551.7|679
1744222200000|2025-04-09 18:10:00|552.9|552.3|551.8|551.2|553.1|552.5|551.7|551.1|8060
1744222500000|2025-04-09 18:15:00|551.9|551.3|552|551.4|552.3|551.7|551.4|550.8|1412
1744243200000|2025-04-10 00:00:00|553.5|552.9|555.2|554.6|555.5|554.9|553.5|552.9|198
1744243500000|2025-04-10 00:05:00|555.5|554.9|555.2|554.6|555.8|555.2|555.1|554.5|82
1744243800000|2025-04-10 00:10:00|555.3|554.7|554.7|554.1|555.4|554.8|554.5|553.9|59
1744244100000|2025-04-10 00:15:00|554.6|554|554.7|554.1|554.8|554.2|554.5|553.9|21
1744244400000|2025-04-10 00:20:00|554.6|554|554.2|553.6|554.7|554.1|554.1|553.5|16
1744244700000|2025-04-10 00:25:00|554.1|553.5|554|553.4|554.2|553.6|554|553.4|39
1744245000000|2025-04-10 00:30:00|553.9|553.3|553.4|552.8|553.9|553.3|553.2|552.6|13
1744245300000|2025-04-10 00:35:00|553.3|552.7|553|552.4|554.2|553.6|553|552.4|46
1744245600000|2025-04-10 00:40:00|552.9|552.3|552.1|551.5|553|552.4|552|551.4|75
1744245900000|2025-04-10 00:45:00|552|551.4|551.8|551.2|552.1|551.5|551.4|550.8|50
1744246200000|2025-04-10 00:50:00|551.6|551|552.6|552|552.6|552|551.3|550.7|32
1744246500000|2025-04-10 00:55:00|552.5|551.9|552.5|551.9|552.8|552.2|552.5|551.9|4
1744246800000|2025-04-10 01:00:00|552.8|552.2|552.8|552.2|553.4|552.8|552.6|552|37
1744247100000|2025-04-10 01:05:00|552.7|552.1|552.5|551.9|553.1|552.5|552.5|551.9|10
1744247400000|2025-04-10 01:10:00|552.4|551.8|552.2|551.6|552.5|551.9|551.9|551.3|43
1744247700000|2025-04-10 01:15:00|552.3|551.7|552|551.4|552.5|551.9|551.8|551.2|92
1744248000000|2025-04-10 01:20:00|552.1|551.5|552.2|551.6|552.2|551.6|551.8|551.2|20
1744248300000|2025-04-10 01:25:00|552.3|551.7|552|551.4|552.3|551.7|552|551.4|11
1744248600000|2025-04-10 01:30:00|552.1|551.5|552.1|551.5|552.2|551.6|552|551.4|25
1744248900000|2025-04-10 01:35:00|552.2|551.6|552|551.4|552.2|551.6|551.9|551.3|14
1744249200000|2025-04-10 01:40:00|552.1|551.5|551.8|551.2|552.2|551.6|551.7|551.1|35
1744249500000|2025-04-10 01:45:00|551.9|551.3|552|551.4|552.2|551.6|551.8|551.2|15
1744249800000|2025-04-10 01:50:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|3
1744250100000|2025-04-10 01:55:00|552.3|551.7|552.4|551.8|552.4|551.8|552.2|551.6|32
1744250400000|2025-04-10 02:00:00|552.2|551.6|552.2|551.6|552.7|552.1|552.2|551.6|11
1744250700000|2025-04-10 02:05:00|552.4|551.8|552.2|551.6|552.4|551.8|552|551.4|4
1744251000000|2025-04-10 02:10:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|7
1744251300000|2025-04-10 02:15:00|552.2|551.6|552.2|551.6|552.3|551.7|552.1|551.5|7
1744251600000|2025-04-10 02:20:00|552.3|551.7|552.5|551.9|552.5|551.9|552.3|551.7|18
1744251900000|2025-04-10 02:25:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|0
1744252200000|2025-04-10 02:30:00|552.3|551.7|551.9|551.3|552.4|551.8|551.9|551.3|8
1744252500000|2025-04-10 02:35:00|551.7|551.1|551.7|551.1|551.9|551.3|551.7|551.1|0
1744252800000|2025-04-10 02:40:00|551.9|551.3|551.9|551.3|552|551.4|551.7|551.1|14
1744253100000|2025-04-10 02:45:00|552|551.4|552|551.4|552.2|551.6|551.8|551.2|3
1744253400000|2025-04-10 02:50:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|3
1744253700000|2025-04-10 02:55:00|551.9|551.3|552|551.4|552|551.4|551.9|551.3|3
1744254000000|2025-04-10 03:00:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|10
1744254300000|2025-04-10 03:05:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|4
1744254600000|2025-04-10 03:10:00|551.9|551.3|552|551.4|552|551.4|551.9|551.3|8
1744254900000|2025-04-10 03:15:00|551.9|551.3|551.7|551.1|552|551.4|551.7|551.1|11
1744255200000|2025-04-10 03:20:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|3
1744255500000|2025-04-10 03:25:00|||||||||1
1744255800000|2025-04-10 03:30:00|||||||||3
1744256100000|2025-04-10 03:35:00|||||||||1
1744256400000|2025-04-10 03:40:00|||||||||9
1744256700000|2025-04-10 03:45:00|551.9|551.3|552|551.4|552|551.4|551.8|551.2|3
1744257000000|2025-04-10 03:50:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|5
1744257300000|2025-04-10 03:55:00|||||||||5
1744257600000|2025-04-10 04:00:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|2
1744257900000|2025-04-10 04:05:00|551.7|551.1|551.7|551.1|552|551.4|551.7|551.1|2
1744258200000|2025-04-10 04:10:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|4
1744258500000|2025-04-10 04:15:00|552.1|551.5|552.2|551.6|552.4|551.8|552.1|551.5|27
1744258800000|2025-04-10 04:20:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|8
1744259100000|2025-04-10 04:25:00|552|551.4|552|551.4|552.1|551.5|552|551.4|6
1744259400000|2025-04-10 04:30:00|||||||||3
1744259700000|2025-04-10 04:35:00|552.1|551.5|551.8|551.2|552.1|551.5|551.8|551.2|22
1744260000000|2025-04-10 04:40:00|551.5|550.9|551.6|551|551.7|551.1|551.5|550.9|18
1744260300000|2025-04-10 04:45:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|34
1744260600000|2025-04-10 04:50:00|551.2|550.6|551.2|550.6|551.4|550.8|551|550.4|62
1744260900000|2025-04-10 04:55:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|5
1744261200000|2025-04-10 05:00:00|551.3|550.7|551.5|550.9|551.6|551|551.2|550.6|6
1744261500000|2025-04-10 05:05:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|5
1744261800000|2025-04-10 05:10:00|551.7|551.1|551.6|551|551.7|551.1|551.5|550.9|30
1744262100000|2025-04-10 05:15:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|4
1744262400000|2025-04-10 05:20:00|551.7|551.1|551.6|551|551.7|551.1|551.5|550.9|16
1744262700000|2025-04-10 05:25:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|7
1744263000000|2025-04-10 05:30:00|551.6|551|551.7|551.1|551.9|551.3|551.6|551|4
1744263300000|2025-04-10 05:35:00|551.8|551.2|551.9|551.3|552.2|551.6|551.8|551.2|6
1744263600000|2025-04-10 05:40:00|551.8|551.2|552.1|551.5|552.2|551.6|551.7|551.1|15
1744263900000|2025-04-10 05:45:00|552.2|551.6|552.2|551.6|552.3|551.7|552|551.4|7
1744264200000|2025-04-10 05:50:00|552|551.4|552.4|551.8|552.4|551.8|552|551.4|4
1744264500000|2025-04-10 05:55:00|552.5|551.9|552.5|551.9|552.7|552.1|552.5|551.9|16
1744264800000|2025-04-10 06:00:00|552.6|552|552.2|551.6|552.6|552|552.2|551.6|8
1744265100000|2025-04-10 06:05:00|552.4|551.8|552.2|551.6|552.5|551.9|552|551.4|18
1744265400000|2025-04-10 06:10:00|552.1|551.5|552.5|551.9|552.5|551.9|551.9|551.3|20
1744265700000|2025-04-10 06:15:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|10
1744266000000|2025-04-10 06:20:00|552.5|551.9|552.2|551.6|552.5|551.9|552.2|551.6|15
1744266300000|2025-04-10 06:25:00|552|551.4|552|551.4|552.2|551.6|551.9|551.3|6
1744266600000|2025-04-10 06:30:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|17
1744266900000|2025-04-10 06:35:00|552.5|551.9|552|551.4|552.5|551.9|552|551.4|11
1744267200000|2025-04-10 06:40:00|552.2|551.6|552.3|551.7|552.4|551.8|552|551.4|12
1744267500000|2025-04-10 06:45:00|552.4|551.8|552.2|551.6|552.5|551.9|552.2|551.6|3
1744267800000|2025-04-10 06:50:00|||||||||7
1744268100000|2025-04-10 06:55:00|552.3|551.7|552.2|551.6|552.3|551.7|552|551.4|21
1744268400000|2025-04-10 07:00:00|552.3|551.7|551|550.4|552.4|551.8|551|550.4|49
1744268700000|2025-04-10 07:05:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|76
1744269000000|2025-04-10 07:10:00|551.2|550.6|550.7|550.1|551.2|550.6|550.5|549.9|62
1744269300000|2025-04-10 07:15:00|551|550.4|551|550.4|551.2|550.6|550.7|550.1|23
1744269600000|2025-04-10 07:20:00|551.2|550.6|551|550.4|551.2|550.6|550.7|550.1|58
1744269900000|2025-04-10 07:25:00|551.1|550.5|551.2|550.6|551.5|550.9|551.1|550.5|20
1744270200000|2025-04-10 07:30:00|551.3|550.7|551.4|550.8|552|551.4|551.2|550.6|65
1744270500000|2025-04-10 07:35:00|551.5|550.9|551.2|550.6|551.5|550.9|551.1|550.5|26
1744270800000|2025-04-10 07:40:00|551.1|550.5|551|550.4|551.4|550.8|550.7|550.1|34
1744271100000|2025-04-10 07:45:00|551.1|550.5|551.7|551.1|551.7|551.1|550.7|550.1|31
1744271400000|2025-04-10 07:50:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|44
1744271700000|2025-04-10 07:55:00|551.6|551|551.4|550.8|552|551.4|551.3|550.7|27
1744272000000|2025-04-10 08:00:00|551.5|550.9|551.5|550.9|552.2|551.6|551.2|550.6|670
1744272300000|2025-04-10 08:05:00|551.6|551|551.7|551.1|552.2|551.6|551.6|551|34
1744272600000|2025-04-10 08:10:00|551.6|551|551.8|551.2|552|551.4|551.5|550.9|19
1744272900000|2025-04-10 08:15:00|551.7|551.1|551.5|550.9|551.8|551.2|551.3|550.7|43
1744273200000|2025-04-10 08:20:00|551.4|550.8|551.5|550.9|551.8|551.2|551.4|550.8|18
1744273500000|2025-04-10 08:25:00|551.3|550.7|551.8|551.2|551.8|551.2|551|550.4|56
1744273800000|2025-04-10 08:30:00|552|551.4|550.7|550.1|552|551.4|550.4|549.8|175
1744274100000|2025-04-10 08:35:00|550.8|550.2|550.3|549.7|550.9|550.3|550.3|549.7|60
1744274400000|2025-04-10 08:40:00|550.4|549.8|550.7|550.1|550.8|550.2|550.3|549.7|60
1744274700000|2025-04-10 08:45:00|550.6|550|551.5|550.9|551.8|551.2|550.5|549.9|36
1744275000000|2025-04-10 08:50:00|551.3|550.7|552|551.4|552|551.4|551.3|550.7|66
1744275300000|2025-04-10 08:55:00|552.1|551.5|552.5|551.9|552.9|552.3|552.1|551.5|40
1744275600000|2025-04-10 09:00:00|552.7|552.1|553.8|553.2|553.8|553.2|552.5|551.9|102
1744275900000|2025-04-10 09:05:00|554|553.4|553.9|553.3|554.3|553.7|553.6|553|194
1744276200000|2025-04-10 09:10:00|554|553.4|555|554.4|555.2|554.6|554|553.4|239
1744276500000|2025-04-10 09:15:00|555.1|554.5|554.9|554.3|555.1|554.5|554.5|553.9|114
1744276800000|2025-04-10 09:20:00|555.1|554.5|554.7|554.1|555.5|554.9|554.7|554.1|106
1744277100000|2025-04-10 09:25:00|554.5|553.9|554.2|553.6|554.7|554.1|553.9|553.3|101
1744277400000|2025-04-10 09:30:00|554.3|553.7|554.3|553.7|555.7|555.1|554.2|553.6|149
1744277700000|2025-04-10 09:35:00|554.4|553.8|553.3|552.7|554.4|553.8|553.1|552.5|139
1744278000000|2025-04-10 09:40:00|553.4|552.8|553.9|553.3|554|553.4|553.3|552.7|73
1744278300000|2025-04-10 09:45:00|554.1|553.5|554.3|553.7|554.4|553.8|553.4|552.8|42
1744278600000|2025-04-10 09:50:00|554.4|553.8|554.6|554|554.8|554.2|554.1|553.5|32
1744278900000|2025-04-10 09:55:00|554.4|553.8|554.6|554|554.9|554.3|554.4|553.8|17
1744279200000|2025-04-10 10:00:00|554.8|554.2|555|554.4|555.4|554.8|554.6|554|57
1744279500000|2025-04-10 10:05:00|555.1|554.5|555.5|554.9|555.8|555.2|555.1|554.5|49
1744279800000|2025-04-10 10:10:00|555.6|555|555.1|554.5|555.6|555|554.9|554.3|23
1744280100000|2025-04-10 10:15:00|555.2|554.6|555.1|554.5|555.6|555|555|554.4|12
1744280400000|2025-04-10 10:20:00|555.4|554.8|555.6|555|555.9|555.3|555.4|554.8|37
1744280700000|2025-04-10 10:25:00|555.5|554.9|556.1|555.5|556.1|555.5|555.5|554.9|60
1744281000000|2025-04-10 10:30:00|556|555.4|555.6|555|556.1|555.5|555.6|555|40
1744281300000|2025-04-10 10:35:00|555.7|555.1|555.9|555.3|556.4|555.8|555.7|555.1|60
1744281600000|2025-04-10 10:40:00|556|555.4|555.6|555|556.4|555.8|555.6|555|63
1744281900000|2025-04-10 10:45:00|555.7|555.1|555.9|555.3|555.9|555.3|555.4|554.8|33
1744282200000|2025-04-10 10:50:00|555.8|555.2|556|555.4|556|555.4|555.5|554.9|45
1744282500000|2025-04-10 10:55:00|556.1|555.5|555.6|555|556.1|555.5|555.6|555|20
1744282800000|2025-04-10 11:00:00|555.8|555.2|555.9|555.3|556.3|555.7|555.7|555.1|171
1744283100000|2025-04-10 11:05:00|555.6|555|554.9|554.3|555.6|555|554.9|554.3|15
1744283400000|2025-04-10 11:10:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|23
1744283700000|2025-04-10 11:15:00|555|554.4|554.6|554|555.1|554.5|554.4|553.8|205
1744284000000|2025-04-10 11:20:00|554.5|553.9|554.6|554|554.7|554.1|554.1|553.5|44
1744284300000|2025-04-10 11:25:00|554.3|553.7|553.8|553.2|554.6|554|553.8|553.2|45
1744284600000|2025-04-10 11:30:00|553.7|553.1|554.9|554.3|555.1|554.5|553.7|553.1|214
1744284900000|2025-04-10 11:35:00|554.8|554.2|554.1|553.5|554.9|554.3|554.1|553.5|40
1744285200000|2025-04-10 11:40:00|554|553.4|553.9|553.3|554.3|553.7|553.8|553.2|20
1744285500000|2025-04-10 11:45:00|554.1|553.5|554.7|554.1|554.8|554.2|554.1|553.5|31
1744285800000|2025-04-10 11:50:00|554.6|554|554.6|554|555.2|554.6|554.6|554|22
1744286100000|2025-04-10 11:55:00|554.8|554.2|554.8|554.2|555.1|554.5|554.6|554|125
1744286400000|2025-04-10 12:00:00|555|554.4|555.6|555|555.6|555|554.8|554.2|58
1744286700000|2025-04-10 12:05:00|555.5|554.9|556.2|555.6|556.3|555.7|555.4|554.8|129
1744287000000|2025-04-10 12:10:00|556.1|555.5|557.9|557.3|558.3|557.7|556.1|555.5|203
1744287300000|2025-04-10 12:15:00|557.8|557.2|557.3|556.7|557.8|557.2|557.1|556.5|187
1744287600000|2025-04-10 12:20:00|557.6|557|557|556.4|557.8|557.2|557|556.4|130
1744287900000|2025-04-10 12:25:00|557.3|556.7|557.4|556.8|557.4|556.8|557.3|556.7|46
1744288200000|2025-04-10 12:30:00|557.3|556.7|556|555.4|557.6|557|555.5|554.9|222
1744288500000|2025-04-10 12:35:00|556.2|555.6|556|555.4|556.2|555.6|555.3|554.7|92
1744288800000|2025-04-10 12:40:00|555.9|555.3|554.6|554|555.9|555.3|554.3|553.7|128
1744291800000|2025-04-10 13:30:00|555.2|554.6|551|550.4|555.3|554.7|551|550.4|2257
1744292100000|2025-04-10 13:35:00|550.7|550.1|549.2|548.6|551.2|550.6|549|548.4|823
1744292400000|2025-04-10 13:40:00|549|548.4|548.9|548.3|549.7|549.1|548.4|547.8|1282
1744292700000|2025-04-10 13:45:00|549.3|548.7|549.9|549.3|551.7|551.1|549.3|548.7|1002
1744293000000|2025-04-10 13:50:00|549.7|549.1|549.6|549|549.8|549.2|548.6|548|907
1744293300000|2025-04-10 13:55:00|549.7|549.1|549.9|549.3|550.2|549.6|549.3|548.7|1262
1744293600000|2025-04-10 14:00:00|550|549.4|550.2|549.6|550.4|549.8|549.4|548.8|314
1744293900000|2025-04-10 14:05:00|550.4|549.8|548.9|548.3|550.4|549.8|548.7|548.1|526
1744294200000|2025-04-10 14:10:00|548.7|548.1|548.7|548.1|549.2|548.6|548.7|548.1|281
1744294500000|2025-04-10 14:15:00|548.8|548.2|548.7|548.1|549.4|548.8|548.4|547.8|2571
1744294800000|2025-04-10 14:20:00|548.9|548.3|549.9|549.3|550.4|549.8|548.9|548.3|408
1744295100000|2025-04-10 14:25:00|549.7|549.1|549.4|548.8|551.2|550.6|549.4|548.8|894
1744295400000|2025-04-10 14:30:00|549.5|548.9|548.6|548|549.9|549.3|548.1|547.5|1393
1744295700000|2025-04-10 14:35:00|548.7|548.1|548.2|547.6|548.7|548.1|547.9|547.3|235
1744296000000|2025-04-10 14:40:00|548.4|547.8|548.1|547.5|548.4|547.8|546.9|546.3|1162
1744296300000|2025-04-10 14:45:00|547.9|547.3|547.8|547.2|548.1|547.5|547.1|546.5|298
1744296600000|2025-04-10 14:50:00|548.1|547.5|547.3|546.7|548.1|547.5|547.1|546.5|371
1744296900000|2025-04-10 14:55:00|547.6|547|548.2|547.6|548.4|547.8|547.6|547|638
1744297200000|2025-04-10 15:00:00|548.3|547.7|548.1|547.5|548.8|548.2|548|547.4|253
1744297500000|2025-04-10 15:05:00|548.3|547.7|548.6|548|548.8|548.2|548.1|547.5|362
1744297800000|2025-04-10 15:10:00|548.7|548.1|550.1|549.5|550.3|549.7|548.5|547.9|445
1744298100000|2025-04-10 15:15:00|550|549.4|549.6|549|550.1|549.5|549|548.4|238
1744298400000|2025-04-10 15:20:00|549.3|548.7|549.6|549|549.8|549.2|549.1|548.5|211
1744298700000|2025-04-10 15:25:00|549.7|549.1|549.6|549|549.9|549.3|549.3|548.7|1031
1744299000000|2025-04-10 15:30:00|549.8|549.2|550.1|549.5|550.3|549.7|549.6|549|302
1744299300000|2025-04-10 15:35:00|550.3|549.7|550.2|549.6|550.9|550.3|549.9|549.3|1372
1744299600000|2025-04-10 15:40:00|549.9|549.3|549.6|549|550.5|549.9|549.5|548.9|1015
1744299900000|2025-04-10 15:45:00|549.7|549.1|548.9|548.3|549.7|549.1|548.7|548.1|353
1744300200000|2025-04-10 15:50:00|548.7|548.1|548.9|548.3|548.9|548.3|548.4|547.8|163
1744300500000|2025-04-10 15:55:00|548.8|548.2|550|549.4|550.1|549.5|548.4|547.8|501
1744300800000|2025-04-10 16:00:00|550.1|549.1|550.9|550.3|551.5|550.9|548.5|547.3|1467
1744301100000|2025-04-10 16:05:00|551.1|550.5|550.7|550.1|551.9|551.3|550.2|549.6|766
1744301400000|2025-04-10 16:10:00|550.8|550.2|547.6|547|550.9|550.3|546.5|545.9|1212
1744301700000|2025-04-10 16:15:00|547.5|546.9|548.1|547.5|548.5|547.9|546|545.4|688
1744302000000|2025-04-10 16:20:00|548|547.4|547.4|546.8|548|547.4|547.1|546.5|322
1744302300000|2025-04-10 16:25:00|547.5|546.9|548.4|547.8|548.6|548|546.9|546.3|382
1744302600000|2025-04-10 16:30:00|548.6|548|549.9|549.3|550.2|549.6|548.6|548|1529
1744302900000|2025-04-10 16:35:00|549.6|549|549.5|548.9|550.9|550.3|549.4|548.8|799
1744303200000|2025-04-10 16:40:00|549.3|548.7|548.2|547.6|549.3|548.7|548|547.4|459
1744303500000|2025-04-10 16:45:00|548.3|547.7|548.5|547.9|548.8|548.2|547.8|547.2|960
1744303800000|2025-04-10 16:50:00|548.4|547.8|548|547.4|548.5|547.9|547.8|547.2|440
1744304100000|2025-04-10 16:55:00|548.3|547.7|548.2|547.6|548.8|548.2|548.1|547.5|375
1744304400000|2025-04-10 17:00:00|548.1|547.5|548.2|547.6|548.7|548.1|547.8|547.2|641
1744304700000|2025-04-10 17:05:00|548.1|547.5|548.2|547.6|548.5|547.9|547.3|546.7|1371
1744305000000|2025-04-10 17:10:00|548.3|547.7|548.7|548.1|548.7|548.1|548.1|547.5|219
1744305300000|2025-04-10 17:15:00|549|548.4|549.5|548.9|550|549.4|548.9|548.3|252
1744305600000|2025-04-10 17:20:00|549.6|549|550.2|549.6|550.7|550.1|549.3|548.7|1348
1744305900000|2025-04-10 17:25:00|550.3|549.7|550|549.4|550.5|549.9|549.7|549.1|1382
1744306200000|2025-04-10 17:30:00|549.7|549.1|549.7|549.1|550.2|549.6|549.5|548.9|193
1744306500000|2025-04-10 17:35:00|549.5|548.9|550|549.4|550|549.4|549.5|548.9|694
1744306800000|2025-04-10 17:40:00|550.1|549.5|551.9|551.3|552.2|551.6|550|549.4|504
1744307100000|2025-04-10 17:45:00|552|551.4|552.6|552|552.8|552.2|551.7|551.1|357
1744307400000|2025-04-10 17:50:00|552.8|552.2|551.2|550.6|552.8|552.2|551.2|550.6|587
1744307700000|2025-04-10 17:55:00|551.3|550.7|551.7|551.1|551.8|551.2|551.2|550.6|563
1744308000000|2025-04-10 18:00:00|551.6|551|550.7|550.1|551.7|551.1|550.2|549.6|647
1744308300000|2025-04-10 18:05:00|550.5|549.9|550.1|549.5|550.7|550.1|549.5|548.9|1024
1744308600000|2025-04-10 18:10:00|550|549.4|549.1|548.5|550.7|550.1|549|548.4|5670
1744308900000|2025-04-10 18:15:00|548.9|548.3|548.9|548.3|549.3|548.7|547.9|547.3|3045
1744329600000|2025-04-11 00:00:00|550|549|550.2|549.6|550.6|550|549.2|548.6|189
1744329900000|2025-04-11 00:05:00|550.3|549.7|549.4|548.8|550.6|550|549.3|548.7|43
1744330200000|2025-04-11 00:10:00|549.2|548.6|549.7|549.1|549.9|549.3|549.1|548.5|42
1744330500000|2025-04-11 00:15:00|549.8|549.2|550.3|549.7|550.4|549.8|549.8|549.2|26
1744330800000|2025-04-11 00:20:00|550.4|549.8|550.3|549.7|550.8|550.2|550.3|549.7|26
1744331100000|2025-04-11 00:25:00|550.4|549.8|550.4|549.8|550.5|549.9|550.2|549.6|32
1744331400000|2025-04-11 00:30:00|550.3|549.7|550.4|549.8|551.2|550.6|550.3|549.7|110
1744331700000|2025-04-11 00:35:00|550.5|549.9|550.5|549.9|551.1|550.5|550.3|549.7|47
1744332000000|2025-04-11 00:40:00|550.6|550|550.2|549.6|550.9|550.3|550.2|549.6|19
1744332300000|2025-04-11 00:45:00|550.1|549.5|550.4|549.8|550.6|550|550.1|549.5|13
1744332600000|2025-04-11 00:50:00|550.3|549.7|550.1|549.5|550.4|549.8|550.1|549.5|10
1744332900000|2025-04-11 00:55:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|2
1744333200000|2025-04-11 01:00:00|550|549.4|549.7|549.1|550|549.4|549.4|548.8|34
1744333500000|2025-04-11 01:05:00|549.6|549|549|548.4|549.7|549.1|549|548.4|21
1744333800000|2025-04-11 01:10:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|20
1744334100000|2025-04-11 01:15:00|549.2|548.6|549.2|548.6|549.2|548.6|549|548.4|16
1744334400000|2025-04-11 01:20:00|549.1|548.5|549|548.4|549.3|548.7|548.7|548.1|36
1744334700000|2025-04-11 01:25:00|548.9|548.3|548.9|548.3|549|548.4|548.5|547.9|8
1744335000000|2025-04-11 01:30:00|548.8|548.2|548.9|548.3|549|548.4|548.7|548.1|8
1744335300000|2025-04-11 01:35:00|549|548.4|548.3|547.7|549|548.4|548.3|547.7|236
1744335600000|2025-04-11 01:40:00|548.4|547.8|548.5|547.9|548.6|548|548.4|547.8|2
1744335900000|2025-04-11 01:45:00|548.6|548|548.3|547.7|548.8|548.2|548.2|547.6|111
1744336200000|2025-04-11 01:50:00|548.4|547.8|548.2|547.6|548.4|547.8|548.1|547.5|16
1744336500000|2025-04-11 01:55:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|4
1744336800000|2025-04-11 02:00:00|548.4|547.8|548.9|548.3|549|548.4|548.4|547.8|40
1744337100000|2025-04-11 02:05:00|549|548.4|548.7|548.1|549|548.4|548.5|547.9|4
1744337400000|2025-04-11 02:10:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|6
1744337700000|2025-04-11 02:15:00|549|548.4|549|548.4|549|548.4|548.9|548.3|5
1744338000000|2025-04-11 02:20:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|10
1744338300000|2025-04-11 02:25:00|549.2|548.6|549.2|548.6|549.3|548.7|549|548.4|38
1744338600000|2025-04-11 02:30:00|549.1|548.5|549.8|549.2|549.8|549.2|549.1|548.5|22
1744338900000|2025-04-11 02:35:00|549.7|549.1|549.7|549.1|549.7|549.1|549.5|548.9|8
1744339200000|2025-04-11 02:40:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|2
1744339500000|2025-04-11 02:45:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|15
1744339800000|2025-04-11 02:50:00|549.5|548.9|549.6|549|549.8|549.2|549.5|548.9|0
1744340100000|2025-04-11 02:55:00|549.5|548.9|549.5|548.9|549.9|549.3|549.5|548.9|15
1744340400000|2025-04-11 03:00:00|549.6|549|549.5|548.9|550|549.4|549.5|548.9|30
1744340700000|2025-04-11 03:05:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|5
1744341000000|2025-04-11 03:10:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|17
1744341300000|2025-04-11 03:15:00|549.7|549.1|549.8|549.2|549.8|549.2|549.5|548.9|2
1744341600000|2025-04-11 03:20:00|549.7|549.1|549.8|549.2|549.8|549.2|549.5|548.9|2
1744341900000|2025-04-11 03:25:00|549.5|548.9|549.8|549.2|549.8|549.2|549.5|548.9|10
1744342200000|2025-04-11 03:30:00|549.7|549.1|549.5|548.9|549.7|549.1|549.5|548.9|15
1744342500000|2025-04-11 03:35:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|6
1744342800000|2025-04-11 03:40:00|549.8|549.2|549.5|548.9|549.8|549.2|549.5|548.9|6
1744343100000|2025-04-11 03:45:00|549.7|549.1|549.5|548.9|549.7|549.1|549.5|548.9|20
1744343400000|2025-04-11 03:50:00|549.7|549.1|549.8|549.2|549.8|549.2|549.5|548.9|6
1744343700000|2025-04-11 03:55:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|2
1744344000000|2025-04-11 04:00:00|549.9|549.3|550.2|549.6|550.3|549.7|549.9|549.3|3
1744344300000|2025-04-11 04:05:00|550.3|549.7|550.3|549.7|550.4|549.8|550.1|549.5|12
1744344600000|2025-04-11 04:10:00|550.4|549.8|550.7|550.1|550.8|550.2|550.3|549.7|6
1744344900000|2025-04-11 04:15:00|550.6|550|550.9|550.3|551|550.4|550.6|550|17
1744345200000|2025-04-11 04:20:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|3
1744345500000|2025-04-11 04:25:00|551.1|550.5|551.5|550.9|551.5|550.9|551|550.4|11
1744345800000|2025-04-11 04:30:00|551.7|551.1|551.9|551.3|552.5|551.9|551.7|551.1|62
1744346100000|2025-04-11 04:35:00|552|551.4|551.5|550.9|552|551.4|551.4|550.8|46
1744346400000|2025-04-11 04:40:00|551.4|550.8|551.3|550.7|551.5|550.9|551.2|550.6|37
1744346700000|2025-04-11 04:45:00|551.1|550.5|551.3|550.7|551.4|550.8|551.1|550.5|3
1744347000000|2025-04-11 04:50:00|551.1|550.5|551.1|550.5|551.1|550.5|551|550.4|8
1744347300000|2025-04-11 04:55:00|551.2|550.6|551.4|550.8|551.4|550.8|551.1|550.5|4
1744347600000|2025-04-11 05:00:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|4
1744347900000|2025-04-11 05:05:00|551.4|550.8|551.2|550.6|551.4|550.8|551.1|550.5|13
1744348200000|2025-04-11 05:10:00|551.3|550.7|551.4|550.8|551.5|550.9|551.3|550.7|9
1744348500000|2025-04-11 05:15:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|10
1744348800000|2025-04-11 05:20:00|551.9|551.3|552.8|552.2|553.4|552.8|551.9|551.3|165
1744349100000|2025-04-11 05:25:00|552.7|552.1|552.8|552.2|552.9|552.3|552.7|552.1|41
1744349400000|2025-04-11 05:30:00|552.7|552.1|552.8|552.2|552.8|552.2|552.6|552|13
1744349700000|2025-04-11 05:35:00|552.7|552.1|552.8|552.2|552.8|552.2|552.7|552.1|33
1744350000000|2025-04-11 05:40:00|552.7|552.1|552.8|552.2|553|552.4|552.7|552.1|14
1744350300000|2025-04-11 05:45:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|21
1744350600000|2025-04-11 05:50:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|0
1744350900000|2025-04-11 05:55:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|10
1744351200000|2025-04-11 06:00:00|552.8|552.2|552.9|552.3|553.9|553.3|552.7|552.1|122
1744351500000|2025-04-11 06:05:00|553|552.4|553.1|552.5|553.3|552.7|552.9|552.3|39
1744351800000|2025-04-11 06:10:00|552.9|552.3|553|552.4|553|552.4|552.8|552.2|2
1744352100000|2025-04-11 06:15:00|552.9|552.3|552.8|552.2|553.1|552.5|552.8|552.2|12
1744352400000|2025-04-11 06:20:00|||||||||4
1744352700000|2025-04-11 06:25:00|553.1|552.5|553.4|552.8|553.4|552.8|553.1|552.5|31
1744353000000|2025-04-11 06:30:00|553.3|552.7|553.6|553|553.6|553|553.3|552.7|9
1744353300000|2025-04-11 06:35:00|553.5|552.9|553.1|552.5|553.6|553|553.1|552.5|25
1744353600000|2025-04-11 06:40:00|553.2|552.6|553.3|552.7|553.4|552.8|553.1|552.5|2
1744353900000|2025-04-11 06:45:00|553.2|552.6|553.3|552.7|553.4|552.8|553.1|552.5|4
1744354200000|2025-04-11 06:50:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|7
1744354500000|2025-04-11 06:55:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|17
1744354800000|2025-04-11 07:00:00|553|552.4|553.8|553.2|554|553.4|552.8|552.2|37
1744355100000|2025-04-11 07:05:00|553.9|553.3|554.1|553.5|554.3|553.7|553.8|553.2|97
1744355400000|2025-04-11 07:10:00|554.2|553.6|554|553.4|554.2|553.6|553.8|553.2|27
1744355700000|2025-04-11 07:15:00|553.9|553.3|553.8|553.2|554.6|554|553.8|553.2|240
1744356000000|2025-04-11 07:20:00|554.3|553.7|554.6|554|554.6|554|554.1|553.5|34
1744356300000|2025-04-11 07:25:00|554.8|554.2|555.1|554.5|555.4|554.8|554.8|554.2|69
1744356600000|2025-04-11 07:30:00|555.2|554.6|555.6|555|555.6|555|554.9|554.3|40
1744356900000|2025-04-11 07:35:00|555.5|554.9|555.2|554.6|555.6|555|555.2|554.6|29
1744357200000|2025-04-11 07:40:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|35
1744357500000|2025-04-11 07:45:00|555.3|554.7|555.6|555|555.7|555.1|555.2|554.6|30
1744357800000|2025-04-11 07:50:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|21
1744358100000|2025-04-11 07:55:00|555.8|555.2|555.8|555.2|556|555.4|555.7|555.1|88
1744358400000|2025-04-11 08:00:00|555.9|555.3|554.3|553.7|555.9|555.3|554.1|553.5|158
1744358700000|2025-04-11 08:05:00|554.4|553.8|555.6|555|555.8|555.2|554.3|553.7|170
1744359000000|2025-04-11 08:10:00|555.5|554.9|556.2|555.6|556.2|555.6|555.4|554.8|103
1744359300000|2025-04-11 08:15:00|556.1|555.5|556|555.4|556.2|555.6|555.4|554.8|82
1744359600000|2025-04-11 08:20:00|555.9|555.3|555.9|555.3|556.2|555.6|555.7|555.1|59
1744359900000|2025-04-11 08:25:00|556.2|555.6|556.2|555.6|556.2|555.6|555.9|555.3|32
1744360200000|2025-04-11 08:30:00|556.4|555.8|556.2|555.6|556.7|556.1|555.9|555.3|92
1744360500000|2025-04-11 08:35:00|555.9|555.3|556.4|555.8|556.4|555.8|555.9|555.3|78
1744360800000|2025-04-11 08:40:00|||||||||24
1744361100000|2025-04-11 08:45:00|556.7|556.1|557.7|557.1|557.8|557.2|556.7|556.1|315
1744361400000|2025-04-11 08:50:00|557.9|557.3|558.2|557.6|558.4|557.8|557.9|557.3|275
1744361700000|2025-04-11 08:55:00|558.1|557.5|557.7|557.1|558.1|557.5|557.7|557.1|47
1744362000000|2025-04-11 09:00:00|558.1|557.5|558.7|558.1|558.9|558.3|558|557.4|518
1744362300000|2025-04-11 09:05:00|558.8|558.2|558|557.4|558.8|558.2|557.2|556.6|190
1744362600000|2025-04-11 09:10:00|557.9|557.3|558.2|557.6|558.2|557.6|557.8|557.2|36
1744362900000|2025-04-11 09:15:00|558.3|557.7|558.7|558.1|558.9|558.3|558.2|557.6|104
1744363200000|2025-04-11 09:20:00|558.8|558.2|558.7|558.1|558.8|558.2|558.4|557.8|23
1744363500000|2025-04-11 09:25:00|558.8|558.2|558.5|557.9|558.9|558.3|558.4|557.8|385
1744363800000|2025-04-11 09:30:00|558.6|558|558.9|558.3|558.9|558.3|558.2|557.6|53
1744364100000|2025-04-11 09:35:00|558.8|558.2|558.9|558.3|558.9|558.3|558.7|558.1|32
1744364400000|2025-04-11 09:40:00|559.2|558.6|559.4|558.8|559.8|559.2|559|558.4|284
1744364700000|2025-04-11 09:45:00|559.5|558.9|559.4|558.8|559.7|559.1|559.2|558.6|69
1744365000000|2025-04-11 09:50:00|559.3|558.7|559.4|558.8|559.4|558.8|559.2|558.6|46
1744365300000|2025-04-11 09:55:00|559.5|558.9|559.4|558.8|559.7|559.1|559.1|558.5|62
1744365600000|2025-04-11 10:00:00|559.2|558.6|559.1|558.5|559.4|558.8|558.9|558.3|99
1744365900000|2025-04-11 10:05:00|559|558.4|559.4|558.8|559.4|558.8|558.9|558.3|109
1744366200000|2025-04-11 10:10:00|559.6|559|559.4|558.8|559.6|559|559|558.4|76
1744366500000|2025-04-11 10:15:00|559.5|558.9|559.4|558.8|559.5|558.9|559.2|558.6|11
1744366800000|2025-04-11 10:20:00|559.3|558.7|559|558.4|559.3|558.7|558.9|558.3|43
1744367100000|2025-04-11 10:25:00|558.9|558.3|558.8|558.2|558.9|558.3|558.6|558|25
1744367400000|2025-04-11 10:30:00|558.7|558.1|558.5|557.9|558.8|558.2|558.4|557.8|29
1744367700000|2025-04-11 10:35:00|558.4|557.8|559.2|558.6|559.2|558.6|558.1|557.5|104
1744368000000|2025-04-11 10:40:00|559.4|558.8|558.4|557.8|559.4|558.8|558.2|557.6|206
1744368300000|2025-04-11 10:45:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|21
1744368600000|2025-04-11 10:50:00|558.8|558.2|558.2|557.6|558.8|558.2|557.9|557.3|57
1744368900000|2025-04-11 10:55:00|558.4|557.8|558.4|557.8|558.4|557.8|558.3|557.7|24
1744369200000|2025-04-11 11:00:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|54
1744369500000|2025-04-11 11:05:00|559.2|558.6|559.2|558.6|559.2|558.6|559.2|558.6|20
1744369800000|2025-04-11 11:10:00|559.1|558.5|558.9|558.3|559.1|558.5|558.7|558.1|53
1744370100000|2025-04-11 11:15:00|558.7|558.1|558.4|557.8|558.9|558.3|558.4|557.8|62
1744370400000|2025-04-11 11:20:00|558.7|558.1|558.7|558.1|558.7|558.1|558.6|558|42
1744370700000|2025-04-11 11:25:00|558.5|557.9|558.9|558.3|558.9|558.3|558.4|557.8|20
1744371000000|2025-04-11 11:30:00|558.8|558.2|558.4|557.8|558.8|558.2|558.4|557.8|43
1744371300000|2025-04-11 11:35:00|558.2|557.6|558.4|557.8|558.4|557.8|558.2|557.6|49
1744371600000|2025-04-11 11:40:00|558.3|557.7|557.9|557.3|558.3|557.7|557.9|557.3|40
1744371900000|2025-04-11 11:45:00|558.2|557.6|558.4|557.8|558.4|557.8|557.9|557.3|66
1744372200000|2025-04-11 11:50:00|558.2|557.6|558.2|557.6|558.3|557.7|557.9|557.3|36
1744372500000|2025-04-11 11:55:00|558.1|557.5|557.2|556.6|558.1|557.5|557.1|556.5|99
1744372800000|2025-04-11 12:00:00|556.9|556.3|558|557.4|558.3|557.7|556.9|556.3|108
1744373100000|2025-04-11 12:05:00|557.9|557.3|558.9|558.3|558.9|558.3|557.7|557.1|174
1744373400000|2025-04-11 12:10:00|559.2|558.6|559.4|558.8|559.6|559|559.1|558.5|100
1744373700000|2025-04-11 12:15:00|559.6|559|559.4|558.8|559.9|559.3|559.4|558.8|116
1744374000000|2025-04-11 12:20:00|559.3|558.7|559.9|559.3|559.9|559.3|559.2|558.6|49
1744374300000|2025-04-11 12:25:00|560|559.4|560.4|559.8|560.4|559.8|559.9|559.3|229
1744374600000|2025-04-11 12:30:00|560.2|559.6|561.2|560.6|561.2|560.6|560.2|559.6|1140
1744374900000|2025-04-11 12:35:00|561.3|560.7|560.7|560.1|561.5|560.9|560.3|559.7|360
1744375200000|2025-04-11 12:40:00|560.9|560.3|561|560.4|561.2|560.6|560.8|560.2|230
1744378200000|2025-04-11 13:30:00|561.3|560.7|565.8|565.2|566.6|566|561.2|560.6|3634
1744378500000|2025-04-11 13:35:00|565.9|565.3|564.3|563.7|566.2|565.6|563.8|563.2|2525
1744378800000|2025-04-11 13:40:00|564.4|563.8|563|562.4|564.4|563.8|562.5|561.9|2615
1744379100000|2025-04-11 13:45:00|562.7|562.1|563.5|562.9|564.2|563.6|562.5|561.9|1013
1744379400000|2025-04-11 13:50:00|563.6|563|564.6|564|565.1|564.5|563|562.4|1369
1744379700000|2025-04-11 13:55:00|564.3|563.7|563.5|562.9|564.9|564.3|563|562.4|1319
1744380000000|2025-04-11 14:00:00|563.6|563|563.5|562.9|564.6|564|563|562.4|796
1744380300000|2025-04-11 14:05:00|563.3|562.7|563.2|562.6|564.1|563.5|562.5|561.9|1569
1744380600000|2025-04-11 14:10:00|563.3|562.7|561.6|561|563.3|562.7|561.3|560.7|1156
1744380900000|2025-04-11 14:15:00|561.7|561.1|559.6|559|562.9|562.3|559.6|559|1084
1744381200000|2025-04-11 14:20:00|559.8|559.2|560.3|559.7|561.2|560.6|559.8|559.2|1171
1744381500000|2025-04-11 14:25:00|560.4|559.8|560.1|559.5|560.4|559.8|559.3|558.7|732
1744381800000|2025-04-11 14:30:00|560|559.4|560.5|559.9|561.1|560.5|559.6|559|707
1744382100000|2025-04-11 14:35:00|560.6|560|560.4|559.8|560.9|560.3|559.9|559.3|380
1744382400000|2025-04-11 14:40:00|560.6|560|561.8|561.2|561.8|561.2|560.5|559.9|435
1744382700000|2025-04-11 14:45:00|561.9|561.3|560.8|560.2|562.2|561.6|560.6|560|315
1744383000000|2025-04-11 14:50:00|560.7|560.1|560.8|560.2|560.9|560.3|560.2|559.6|336
1744383300000|2025-04-11 14:55:00|560.7|560.1|562.1|561.5|562.5|561.9|560.7|560.1|1341
1744383600000|2025-04-11 15:00:00|562.2|561.6|564.1|563.5|564.4|563.8|562.1|561.5|626
1744383900000|2025-04-11 15:05:00|563.9|563.3|563.6|563|564.1|563.5|562.8|562.2|647
1744384200000|2025-04-11 15:10:00|563.8|563.2|563.8|563.2|564.2|563.6|563.1|562.5|485
1744384500000|2025-04-11 15:15:00|563.9|563.3|562.9|562.3|564.4|563.8|562.9|562.3|446
1744384800000|2025-04-11 15:20:00|562.8|562.2|563.2|562.6|563.7|563.1|562.6|562|616
1744385100000|2025-04-11 15:25:00|562.9|562.3|563.9|563.3|563.9|563.3|562.9|562.3|742
1744385400000|2025-04-11 15:30:00|564|563.4|564.4|563.8|564.4|563.8|563.6|563|568
1744385700000|2025-04-11 15:35:00|564.3|563.7|563.4|562.8|564.7|564.1|562.9|562.3|1058
1744386000000|2025-04-11 15:40:00|563.5|562.9|564|563.4|564.2|563.6|563.2|562.6|396
1744386300000|2025-04-11 15:45:00|563.9|563.3|564.4|563.8|564.4|563.8|563.5|562.9|399
1744386600000|2025-04-11 15:50:00|564.2|563.6|564.4|563.8|564.6|564|563.9|563.3|618
1744386900000|2025-04-11 15:55:00|564.6|564|564.4|563.8|564.7|564.1|564.2|563.6|324
1744387200000|2025-04-11 16:00:00|564.6|564|564.5|563.9|564.6|564|563.9|563.3|598
1744387500000|2025-04-11 16:05:00|564.4|563.8|565.4|564.8|565.9|565.3|564.4|563.8|654
1744387800000|2025-04-11 16:10:00|565.5|564.9|565.7|565.1|565.9|565.3|565.1|564.5|502
1744388100000|2025-04-11 16:15:00|565.9|565.3|565.4|564.8|565.9|565.3|564.1|563.5|1631
1744388400000|2025-04-11 16:20:00|565.5|564.9|565.6|565|566.1|565.5|565.2|564.6|692
1744388700000|2025-04-11 16:25:00|565.7|565.1|566.6|566|566.8|566.2|565.4|564.8|554
1744389000000|2025-04-11 16:30:00|566.7|566.1|566.5|565.9|566.9|566.3|566.4|565.8|695
1744389300000|2025-04-11 16:35:00|566.4|565.8|566.4|565.8|566.7|566.1|565.9|565.3|646
1744389600000|2025-04-11 16:40:00|566.2|565.6|567.1|566.5|567.4|566.8|566.1|565.5|608
1744389900000|2025-04-11 16:45:00|567.2|566.6|567.4|566.8|567.6|567|566.9|566.3|735
1744390200000|2025-04-11 16:50:00|567.5|566.9|566.6|566|567.6|567|566.6|566|520
1744390500000|2025-04-11 16:55:00|566.7|566.1|566.9|566.3|567.4|566.8|566.6|566|474
1744390800000|2025-04-11 17:00:00|566.8|566.2|566.4|565.8|566.8|566.2|565.9|565.3|397
1744391100000|2025-04-11 17:05:00|566.3|565.7|565.9|565.3|566.3|565.7|565.6|565|287
1744391400000|2025-04-11 17:10:00|565.6|565|566.1|565.5|566.1|565.5|565.6|565|641
1744391700000|2025-04-11 17:15:00|566|565.4|565.6|565|566.1|565.5|565.4|564.8|412
1744392000000|2025-04-11 17:20:00|565.4|564.8|565.9|565.3|565.9|565.3|565.4|564.8|442
1744392300000|2025-04-11 17:25:00|566.1|565.5|566.1|565.5|566.3|565.7|565.6|565|519
1744392600000|2025-04-11 17:30:00|565.9|565.3|565.6|565|566.7|566.1|565.6|565|652
1744392900000|2025-04-11 17:35:00|565.4|564.8|565.8|565.2|566.1|565.5|565.1|564.5|361
1744393200000|2025-04-11 17:40:00|565.7|565.1|564.9|564.3|565.8|565.2|564.8|564.2|435
1744393500000|2025-04-11 17:45:00|565.1|564.5|565.1|564.5|565.6|565|564.6|564|943
1744393800000|2025-04-11 17:50:00|565.3|564.7|564.6|564|565.4|564.8|564.6|564|459
1744394100000|2025-04-11 17:55:00|564.4|563.8|565.1|564.5|565.1|564.5|564.4|563.8|499
1744394400000|2025-04-11 18:00:00|565|564.4|564.9|564.3|565.3|564.7|564.4|563.8|844
1744394700000|2025-04-11 18:05:00|564.8|564.2|565.6|565|565.9|565.3|564.8|564.2|1504
1744395000000|2025-04-11 18:10:00|565.8|565.2|566.8|566.2|567.1|566.5|565.3|564.7|3753
1744395300000|2025-04-11 18:15:00|567|566.4|566.1|565.5|567|566.4|566|565.4|1866
1744588800000|2025-04-14 00:00:00|566.9|566.3|563.5|562.9|566.9|566.3|562.7|562.1|887
1744589100000|2025-04-14 00:05:00|563.3|562.7|561.6|561|563.7|563.1|561.5|560.9|530
1744589400000|2025-04-14 00:10:00|561.8|561.2|562.2|561.6|562.5|561.9|561.5|560.9|81
1744589700000|2025-04-14 00:15:00|562.3|561.7|561.6|561|562.3|561.7|561.5|560.9|105
1744590000000|2025-04-14 00:20:00|561.5|560.9|561.6|561|562.4|561.8|561.4|560.8|67
1744590300000|2025-04-14 00:25:00|561.5|560.9|561.5|560.9|561.8|561.2|561.2|560.6|59
1744590600000|2025-04-14 00:30:00|561.6|561|561.9|561.3|562.1|561.5|561.6|561|14
1744590900000|2025-04-14 00:35:00|561.8|561.2|562.1|561.5|562.2|561.6|561.7|561.1|24
1744591200000|2025-04-14 00:40:00|562|561.4|561.5|560.9|562|561.4|561.4|560.8|62
1744591500000|2025-04-14 00:45:00|561.6|561|561.6|561|561.6|561|561.5|560.9|14
1744591800000|2025-04-14 00:50:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|23
1744592100000|2025-04-14 00:55:00|561.7|561.1|561.4|560.8|561.9|561.3|561.4|560.8|25
1744592400000|2025-04-14 01:00:00|561.6|561|561.9|561.3|561.9|561.3|561.6|561|68
1744592700000|2025-04-14 01:05:00|562.1|561.5|562.1|561.5|562.1|561.5|561.8|561.2|8
1744593000000|2025-04-14 01:10:00|561.9|561.3|562.1|561.5|562.1|561.5|561.9|561.3|14
1744593300000|2025-04-14 01:15:00|562|561.4|561.6|561|562.1|561.5|561.6|561|43
1744593600000|2025-04-14 01:20:00|561.7|561.1|561.8|561.2|561.8|561.2|561.6|561|20
1744593900000|2025-04-14 01:25:00|561.9|561.3|562.1|561.5|562.1|561.5|561.8|561.2|5
1744594200000|2025-04-14 01:30:00|562|561.4|561.9|561.3|562.2|561.6|561.9|561.3|20
1744594500000|2025-04-14 01:35:00|561.8|561.2|561.8|561.2|562.1|561.5|561.6|561|11
1744594800000|2025-04-14 01:40:00|561.7|561.1|561.4|560.8|561.8|561.2|561.4|560.8|27
1744595100000|2025-04-14 01:45:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|11
1744595400000|2025-04-14 01:50:00|561.5|560.9|561.6|561|561.6|561|561.3|560.7|16
1744595700000|2025-04-14 01:55:00|561.7|561.1|561.6|561|561.7|561.1|561.4|560.8|11
1744596000000|2025-04-14 02:00:00|561.5|560.9|561.1|560.5|561.6|561|561.1|560.5|24
1744596300000|2025-04-14 02:05:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|8
1744596600000|2025-04-14 02:10:00|560.9|560.3|560.9|560.3|561|560.4|560.9|560.3|17
1744596900000|2025-04-14 02:15:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|14
1744597200000|2025-04-14 02:20:00|560.9|560.3|560.9|560.3|560.9|560.3|560.9|560.3|39
1744597500000|2025-04-14 02:25:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|69
1744597800000|2025-04-14 02:30:00|560.9|560.3|560.8|560.2|561|560.4|560.7|560.1|38
1744598100000|2025-04-14 02:35:00|560.7|560.1|560.8|560.2|561|560.4|560.6|560|19
1744598400000|2025-04-14 02:40:00|560.9|560.3|560.9|560.3|561.1|560.5|560.9|560.3|7
1744598700000|2025-04-14 02:45:00|560.8|560.2|561.3|560.7|561.4|560.8|560.8|560.2|12
1744599000000|2025-04-14 02:50:00|561.1|560.5|561.2|560.6|561.3|560.7|561.1|560.5|0
1744599300000|2025-04-14 02:55:00|561.1|560.5|561.1|560.5|561.4|560.8|561.1|560.5|6
1744599600000|2025-04-14 03:00:00|561.2|560.6|561.2|560.6|561.2|560.6|561.1|560.5|2
1744599900000|2025-04-14 03:05:00|561.4|560.8|561.4|560.8|561.6|561|561.1|560.5|24
1744600200000|2025-04-14 03:10:00|561.3|560.7|561.2|560.6|561.3|560.7|561.1|560.5|1
1744600500000|2025-04-14 03:15:00|561.3|560.7|561.5|560.9|561.5|560.9|561.2|560.6|2
1744600800000|2025-04-14 03:20:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|1
1744601100000|2025-04-14 03:25:00|561.3|560.7|561.3|560.7|561.3|560.7|561.3|560.7|0
1744601400000|2025-04-14 03:30:00|||||||||3
1744601700000|2025-04-14 03:35:00|561.2|560.6|561.1|560.5|561.2|560.6|561.1|560.5|2
1744602000000|2025-04-14 03:40:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|0
1744602300000|2025-04-14 03:45:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|1
1744602600000|2025-04-14 03:50:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|1
1744602900000|2025-04-14 03:55:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|2
1744603200000|2025-04-14 04:00:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|1
1744603500000|2025-04-14 04:05:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|13
1744604700000|2025-04-14 04:25:00|561.4|560.8|561.4|560.8|561.4|560.8|561.4|560.8|44
1744605000000|2025-04-14 04:30:00|561.3|560.7|561.1|560.5|561.3|560.7|560.8|560.2|110
1744605300000|2025-04-14 04:35:00|560.9|560.3|561.1|560.5|561.1|560.5|560.8|560.2|9
1744605600000|2025-04-14 04:40:00|561|560.4|561|560.4|561|560.4|561|560.4|4
1744605900000|2025-04-14 04:45:00|561.1|560.5|561.1|560.5|561.2|560.6|561.1|560.5|7
1744606200000|2025-04-14 04:50:00|561.2|560.6|561.2|560.6|561.2|560.6|561.1|560.5|2
1744606500000|2025-04-14 04:55:00|561.1|560.5|560.9|560.3|561.1|560.5|560.9|560.3|1
1744606800000|2025-04-14 05:00:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|0
1744607100000|2025-04-14 05:05:00|561.1|560.5|561|560.4|561.1|560.5|560.9|560.3|6
1744607400000|2025-04-14 05:10:00|560.9|560.3|560.8|560.2|561.1|560.5|560.8|560.2|10
1744607700000|2025-04-14 05:15:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|12
1744608000000|2025-04-14 05:20:00|||||||||1
1744608300000|2025-04-14 05:25:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|1
1744608600000|2025-04-14 05:30:00|561|560.4|561.4|560.8|561.4|560.8|561|560.4|29
1744608900000|2025-04-14 05:35:00|561.3|560.7|561.4|560.8|561.4|560.8|561.2|560.6|17
1744609200000|2025-04-14 05:40:00|561.3|560.7|561.4|560.8|561.4|560.8|561.3|560.7|0
1744609500000|2025-04-14 05:45:00|||||||||3
1744609800000|2025-04-14 05:50:00|561.3|560.7|561.4|560.8|561.4|560.8|561.3|560.7|0
1744610100000|2025-04-14 05:55:00|561.3|560.7|560.9|560.3|561.4|560.8|560.7|560.1|137
1744610400000|2025-04-14 06:00:00|560.7|560.1|560.6|560|560.9|560.3|560.6|560|101
1744611000000|2025-04-14 06:10:00|560.7|560.1|560.6|560|560.8|560.2|560.6|560|38
1744611300000|2025-04-14 06:15:00|560.4|559.8|560.1|559.5|560.6|560|560.1|559.5|42
1744611600000|2025-04-14 06:20:00|560.2|559.6|560.6|560|560.6|560|560.2|559.6|23
1744611900000|2025-04-14 06:25:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|7
1744612200000|2025-04-14 06:30:00|560.6|560|560.9|560.3|561.1|560.5|560.4|559.8|42
1744612500000|2025-04-14 06:35:00|561|560.4|560.9|560.3|561|560.4|560.7|560.1|7
1744612800000|2025-04-14 06:40:00|561|560.4|560.9|560.3|561.1|560.5|560.9|560.3|10
1744613100000|2025-04-14 06:45:00|560.8|560.2|561.1|560.5|561.1|560.5|560.8|560.2|28
1744613400000|2025-04-14 06:50:00|561.2|560.6|561|560.4|561.4|560.8|560.9|560.3|30
1744613700000|2025-04-14 06:55:00|560.9|560.3|561.1|560.5|561.2|560.6|560.9|560.3|35
1744614000000|2025-04-14 07:00:00|560.9|560.3|561.5|560.9|561.5|560.9|560.9|560.3|40
1744614300000|2025-04-14 07:05:00|561.4|560.8|561.4|560.8|561.4|560.8|561.1|560.5|12
1744614600000|2025-04-14 07:10:00|561.3|560.7|561.1|560.5|561.4|560.8|561.1|560.5|15
1744615200000|2025-04-14 07:20:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|52
1744615500000|2025-04-14 07:25:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|29
1744616100000|2025-04-14 07:35:00|561.7|561.1|561.9|561.3|561.9|561.3|561.6|561|65
1744616400000|2025-04-14 07:40:00|||||||||7
1744616700000|2025-04-14 07:45:00|561.6|561|561.1|560.5|561.7|561.1|560.9|560.3|65
1744617000000|2025-04-14 07:50:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|2
1744617300000|2025-04-14 07:55:00|561.2|560.6|561.1|560.5|561.4|560.8|560.9|560.3|57
1744617600000|2025-04-14 08:00:00|561.3|560.7|561|560.4|561.4|560.8|561|560.4|233
1744617900000|2025-04-14 08:05:00|560.9|560.3|561.3|560.7|561.3|560.7|560.9|560.3|42
1744618200000|2025-04-14 08:10:00|561.4|560.8|561.9|561.3|561.9|561.3|561.4|560.8|31
1744618500000|2025-04-14 08:15:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|38
1744618800000|2025-04-14 08:20:00|561.2|560.6|561.8|561.2|561.8|561.2|561.1|560.5|69
1744619100000|2025-04-14 08:25:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|81
1744619400000|2025-04-14 08:30:00|562.2|561.6|562.1|561.5|562.2|561.6|561.9|561.3|34
1744619700000|2025-04-14 08:35:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|46
1744620000000|2025-04-14 08:40:00|||||||||13
1744620300000|2025-04-14 08:45:00|561.6|561|561.4|560.8|561.9|561.3|561.4|560.8|209
1744620600000|2025-04-14 08:50:00|561.5|560.9|561.4|560.8|561.6|561|561.2|560.6|63
1744620900000|2025-04-14 08:55:00|561.5|560.9|560.4|559.8|561.5|560.9|560.1|559.5|108
1744621200000|2025-04-14 09:00:00|560.5|559.9|560.6|560|560.6|560|560.4|559.8|59
1744621500000|2025-04-14 09:05:00|560.4|559.8|560.4|559.8|560.5|559.9|560.1|559.5|52
1744621800000|2025-04-14 09:10:00|560.5|559.9|560.6|560|560.6|560|560.4|559.8|33
1744622100000|2025-04-14 09:15:00|||||||||23
1744622400000|2025-04-14 09:20:00|560.7|560.1|561.8|561.2|561.9|561.3|560.6|560|113
1744622700000|2025-04-14 09:25:00|561.6|561|561.6|561|562.1|561.5|561.3|560.7|173
1744623000000|2025-04-14 09:30:00|561.9|561.3|562.1|561.5|562.1|561.5|561.6|561|150
1744623300000|2025-04-14 09:35:00|562.4|561.8|563.4|562.8|563.4|562.8|562.4|561.8|178
1744623600000|2025-04-14 09:40:00|563.5|562.9|562.6|562|563.5|562.9|562.2|561.6|212
1744623900000|2025-04-14 09:45:00|562.4|561.8|562.6|562|562.9|562.3|562.4|561.8|60
1744624200000|2025-04-14 09:50:00|562.5|561.9|562.4|561.8|562.5|561.9|561.9|561.3|15
1744624500000|2025-04-14 09:55:00|562.5|561.9|562.4|561.8|562.6|562|562.4|561.8|9
1744624800000|2025-04-14 10:00:00|562.5|561.9|563.1|562.5|563.1|562.5|562.5|561.9|35
1744625100000|2025-04-14 10:05:00|562.9|562.3|562.6|562|563|562.4|562.6|562|20
1744625400000|2025-04-14 10:10:00|562.7|562.1|562.9|562.3|563|562.4|562.7|562.1|9
1744625700000|2025-04-14 10:15:00|562.8|562.2|562.6|562|562.9|562.3|562.6|562|3
1744626000000|2025-04-14 10:20:00|562.4|561.8|562.1|561.5|562.4|561.8|562|561.4|27
1744626300000|2025-04-14 10:25:00|562.2|561.6|562.4|561.8|562.4|561.8|562.2|561.6|13
1744626600000|2025-04-14 10:30:00|562.3|561.7|562.7|562.1|562.7|562.1|562.2|561.6|114
1744626900000|2025-04-14 10:35:00|562.9|562.3|562.9|562.3|562.9|562.3|562.8|562.2|5
1744627200000|2025-04-14 10:40:00|562.8|562.2|562.7|562.1|562.9|562.3|562.5|561.9|11
1744627500000|2025-04-14 10:45:00|562.4|561.8|562.7|562.1|562.7|562.1|562.4|561.8|7
1744627800000|2025-04-14 10:50:00|562.5|561.9|562.7|562.1|562.9|562.3|562.5|561.9|46
1744628100000|2025-04-14 10:55:00|562.9|562.3|562.7|562.1|562.9|562.3|562.5|561.9|5
1744628400000|2025-04-14 11:00:00|562.9|562.3|563.4|562.8|563.7|563.1|562.9|562.3|47
1744628700000|2025-04-14 11:05:00|563.2|562.6|563.2|562.6|563.7|563.1|563.1|562.5|82
1744629000000|2025-04-14 11:10:00|563.4|562.8|562.9|562.3|563.4|562.8|562.9|562.3|3
1744629300000|2025-04-14 11:15:00|||||||||4
1744629600000|2025-04-14 11:20:00|562.8|562.2|562.8|562.2|562.9|562.3|562.7|562.1|16
1744629900000|2025-04-14 11:25:00|562.9|562.3|562.9|562.3|563.2|562.6|562.8|562.2|23
1744630200000|2025-04-14 11:30:00|563.2|562.6|562.6|562|563.2|562.6|562.6|562|13
1744630500000|2025-04-14 11:35:00|562.5|561.9|562.2|561.6|562.5|561.9|562|561.4|18
1744630800000|2025-04-14 11:40:00|562.4|561.8|562.7|562.1|562.7|562.1|562.4|561.8|57
1744631100000|2025-04-14 11:45:00|562.6|562|562.2|561.6|562.6|562|562.2|561.6|14
1744631400000|2025-04-14 11:50:00|562.1|561.5|562.4|561.8|562.7|562.1|561.4|560.8|164
1744631700000|2025-04-14 11:55:00|562.2|561.6|561.7|561.1|562.2|561.6|561.5|560.9|105
1744632000000|2025-04-14 12:00:00|561.9|561.3|561.4|560.8|561.9|561.3|561.4|560.8|47
1744632300000|2025-04-14 12:05:00|561.6|561|562.7|562.1|562.7|562.1|561.6|561|52
1744632600000|2025-04-14 12:10:00|562.5|561.9|562.7|562.1|562.7|562.1|562.4|561.8|133
1744632900000|2025-04-14 12:15:00|562.4|561.8|562.4|561.8|563.2|562.6|562.4|561.8|180
1744633200000|2025-04-14 12:20:00|562.5|561.9|561.6|561|562.7|562.1|561.5|560.9|84
1744633500000|2025-04-14 12:25:00|561.5|560.9|560.4|559.8|561.5|560.9|560.2|559.6|190
1744633800000|2025-04-14 12:30:00|560.5|559.9|559.9|559.3|560.6|560|559.9|559.3|87
1744634100000|2025-04-14 12:35:00|560|559.4|559.2|558.6|560|559.4|559.2|558.6|108
1744634400000|2025-04-14 12:40:00|559|558.4|559|558.4|559.2|558.6|559|558.4|227
1744637400000|2025-04-14 13:30:00|559.2|558.6|560.8|560.2|561.3|560.7|558.7|558.1|1767
1744637700000|2025-04-14 13:35:00|561|560.4|558|557.4|561.3|560.7|557.8|557.2|1628
1744638000000|2025-04-14 13:40:00|557.8|557.2|557.6|557|558.3|557.7|557|556.4|865
1744638300000|2025-04-14 13:45:00|557.8|557.2|560.1|559.5|560.2|559.6|557.6|557|1794
1744638600000|2025-04-14 13:50:00|560.2|559.6|560.7|560.1|560.9|560.3|558.9|558.3|558
1744638900000|2025-04-14 13:55:00|560.6|560|561.4|560.8|561.6|561|560.6|560|748
1744639200000|2025-04-14 14:00:00|561.2|560.6|561.7|561.1|562.4|561.8|561.1|560.5|904
1744639500000|2025-04-14 14:05:00|561.9|561.3|561.1|560.5|562|561.4|560.8|560.2|480
1744639800000|2025-04-14 14:10:00|561.2|560.6|560|559.4|561.2|560.6|559.7|559.1|517
1744640100000|2025-04-14 14:15:00|559.9|559.3|560.6|560|560.9|560.3|559.8|559.2|461
1744640400000|2025-04-14 14:20:00|560.7|560.1|559.6|559|560.7|560.1|559.4|558.8|983
1744640700000|2025-04-14 14:25:00|559.7|559.1|559.9|559.3|560.4|559.8|559.6|559|248
1744641000000|2025-04-14 14:30:00|559.6|559|559.6|559|560.4|559.8|558.9|558.3|658
1744641300000|2025-04-14 14:35:00|559.5|558.9|558.6|558|559.5|558.9|558.3|557.7|708
1744641600000|2025-04-14 14:40:00|558.5|557.9|557.5|556.9|558.8|558.2|557.5|556.9|518
1744641900000|2025-04-14 14:45:00|557.8|557.2|558.3|557.7|558.5|557.9|557.7|557.1|581
1744642200000|2025-04-14 14:50:00|558.2|557.6|557.7|557.1|558.5|557.9|557.5|556.9|1333
1744642500000|2025-04-14 14:55:00|557.5|556.9|556|555.4|557.5|556.9|555.2|554.6|1598
1744642800000|2025-04-14 15:00:00|555.9|555.3|555.6|555|556.4|555.8|555.1|554.5|865
1744643100000|2025-04-14 15:05:00|555.4|554.8|555.9|555.3|556.7|556.1|555.1|554.5|579
1744643400000|2025-04-14 15:10:00|556.1|555.5|556.9|556.3|557.1|556.5|555.9|555.3|468
1744643700000|2025-04-14 15:15:00|556.6|556|556.4|555.8|556.9|556.3|555.9|555.3|303
1744644000000|2025-04-14 15:20:00|556.1|555.5|556.4|555.8|556.6|556|555.9|555.3|395
1744644300000|2025-04-14 15:25:00|556.5|555.9|556.9|556.3|557.6|557|556.1|555.5|473
1744644600000|2025-04-14 15:30:00|556.7|556.1|557.4|556.8|557.4|556.8|556.5|555.9|281
1744644900000|2025-04-14 15:35:00|557.5|556.9|558.4|557.8|558.7|558.1|557.2|556.6|473
1744645200000|2025-04-14 15:40:00|558.5|557.9|557.9|557.3|558.7|558.1|557.7|557.1|256
1744645500000|2025-04-14 15:45:00|557.7|557.1|557.4|556.8|557.7|557.1|557.2|556.6|314
1744645800000|2025-04-14 15:50:00|557.3|556.7|556.9|556.3|557.7|557.1|556.7|556.1|240
1744646100000|2025-04-14 15:55:00|557|556.4|558.2|557.6|558.2|557.6|557|556.4|226
1744646400000|2025-04-14 16:00:00|558.3|557.7|558.7|558.1|559.5|558.9|558.3|557.7|780
1744646700000|2025-04-14 16:05:00|559|558.4|558.7|558.1|559.5|558.9|558.7|558.1|1218
1744647000000|2025-04-14 16:10:00|558.8|558.2|558.7|558.1|559.2|558.6|558.7|558.1|924
1744647300000|2025-04-14 16:15:00|558.5|557.9|558|557.4|558.5|557.9|557.7|557.1|530
1744647600000|2025-04-14 16:20:00|558.2|557.6|558.2|557.6|558.2|557.6|557.7|557.1|155
1744647900000|2025-04-14 16:25:00|558.5|557.9|558.2|557.6|558.5|557.9|557.7|557.1|102
1744648200000|2025-04-14 16:30:00|558|557.4|558.3|557.7|558.5|557.9|558|557.4|517
1744648500000|2025-04-14 16:35:00|558.5|557.9|557.7|557.1|558.5|557.9|557.7|557.1|155
1744648800000|2025-04-14 16:40:00|557.5|556.9|557.5|556.9|557.5|556.9|557|556.4|434
1744649100000|2025-04-14 16:45:00|557.7|557.1|557.5|556.9|558|557.4|557.2|556.6|978
1744649400000|2025-04-14 16:50:00|557.6|557|557.5|556.9|557.8|557.2|557|556.4|578
1744649700000|2025-04-14 16:55:00|557.6|557|558.3|557.7|558.5|557.9|557.5|556.9|746
1744650000000|2025-04-14 17:00:00|558.5|557.9|558.8|558.2|558.8|558.2|558|557.4|808
1744650300000|2025-04-14 17:05:00|558.5|557.9|559.1|558.5|559.1|558.5|558.3|557.7|553
1744650600000|2025-04-14 17:10:00|559.3|558.7|558.8|558.2|559.6|559|558.8|558.2|348
1744650900000|2025-04-14 17:15:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|321
1744651200000|2025-04-14 17:20:00|558.6|558|559.1|558.5|559.3|558.7|558.3|557.7|829
1744651500000|2025-04-14 17:25:00|558.9|558.3|558.3|557.7|559.1|558.5|558.3|557.7|215
1744651800000|2025-04-14 17:30:00|558.5|557.9|557.8|557.2|558.6|558|557.8|557.2|259
1744652100000|2025-04-14 17:35:00|557.9|557.3|557.9|557.3|558.3|557.7|557.8|557.2|676
1744652400000|2025-04-14 17:40:00|558|557.4|558.1|557.5|558.3|557.7|557.6|557|514
1744652700000|2025-04-14 17:45:00|558.3|557.7|558.8|558.2|558.8|558.2|558.1|557.5|627
1744653000000|2025-04-14 17:50:00|558.9|558.3|559.3|558.7|559.3|558.7|558.8|558.2|246
1744653300000|2025-04-14 17:55:00|559.2|558.6|558.8|558.2|559.3|558.7|558.5|557.9|786
1744653600000|2025-04-14 18:00:00|558.9|558.3|558.8|558.2|559.1|558.5|558.6|558|889
1744653900000|2025-04-14 18:05:00|559.1|558.5|559.3|558.7|559.3|558.7|558.9|558.3|386
1744654200000|2025-04-14 18:10:00|559.5|558.9|559.3|558.7|559.8|559.2|558.9|558.3|1678
1744654500000|2025-04-14 18:15:00|559.4|558.8|558.5|557.9|559.6|559|558.3|557.7|409
1744675200000|2025-04-15 00:00:00|559.2|558.6|557.8|557.2|559.7|559.1|556.6|556|242
1744675500000|2025-04-15 00:05:00|557.9|557.3|557.8|557.2|558.4|557.8|557.6|557|23
1744675800000|2025-04-15 00:10:00|558.1|557.5|558.3|557.7|558.6|558|558.1|557.5|9
1744676100000|2025-04-15 00:15:00|558.4|557.8|558.8|558.2|559.3|558.7|558.1|557.5|39
1744676400000|2025-04-15 00:20:00|558.7|558.1|558.6|558|558.9|558.3|558.6|558|0
1744676700000|2025-04-15 00:25:00|558.5|557.9|558.8|558.2|558.9|558.3|558.5|557.9|9
1744677000000|2025-04-15 00:30:00|558.9|558.3|558.8|558.2|559.1|558.5|558.8|558.2|36
1744677300000|2025-04-15 00:35:00|558.9|558.3|558.9|558.3|559|558.4|558.6|558|6
1744677600000|2025-04-15 00:40:00|559|558.4|559.3|558.7|559.3|558.7|559|558.4|27
1744677900000|2025-04-15 00:45:00|559.1|558.5|559.1|558.5|559.3|558.7|558.6|558|10
1744678200000|2025-04-15 00:50:00|559|558.4|559|558.4|559.1|558.5|558.9|558.3|4
1744678500000|2025-04-15 00:55:00|559.1|558.5|559.1|558.5|559.3|558.7|559.1|558.5|9
1744678800000|2025-04-15 01:00:00|558.8|558.2|559.3|558.7|559.3|558.7|558.8|558.2|2
1744679100000|2025-04-15 01:05:00|559.2|558.6|559.1|558.5|559.3|558.7|559.1|558.5|3
1744679400000|2025-04-15 01:10:00|559.3|558.7|559.1|558.5|559.3|558.7|559.1|558.5|3
1744680000000|2025-04-15 01:20:00|559|558.4|558.8|558.2|559|558.4|558.8|558.2|1
1744680300000|2025-04-15 01:25:00|558.7|558.1|558.6|558|558.9|558.3|558.6|558|2
1744680600000|2025-04-15 01:30:00|558.7|558.1|558.9|558.3|558.9|558.3|558.6|558|4
1744680900000|2025-04-15 01:35:00|558.6|558|558.3|557.7|558.9|558.3|558.3|557.7|7
1744681200000|2025-04-15 01:40:00|557.8|557.2|558.1|557.5|558.3|557.7|557.7|557.1|17
1744681500000|2025-04-15 01:45:00|557.9|557.3|557.9|557.3|558.1|557.5|557.7|557.1|2
1744681800000|2025-04-15 01:50:00|558|557.4|558.1|557.5|558.1|557.5|558|557.4|0
1744682100000|2025-04-15 01:55:00|558.3|557.7|558.1|557.5|558.3|557.7|558.1|557.5|0
1744682400000|2025-04-15 02:00:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|0
1744682700000|2025-04-15 02:05:00|558.2|557.6|558.1|557.5|558.3|557.7|558.1|557.5|11
1744683000000|2025-04-15 02:10:00|558.2|557.6|558.6|558|558.6|558|558.2|557.6|6
1744683300000|2025-04-15 02:15:00|558.5|557.9|558.4|557.8|558.6|558|558.4|557.8|5
1744683600000|2025-04-15 02:20:00|558.5|557.9|558.4|557.8|558.5|557.9|558.4|557.8|1
1744683900000|2025-04-15 02:25:00|558.6|558|558.3|557.7|558.6|558|558.2|557.6|4
1744684200000|2025-04-15 02:30:00|558.4|557.8|558.4|557.8|558.4|557.8|558.2|557.6|2
1744684500000|2025-04-15 02:35:00|558.3|557.7|558.2|557.6|558.3|557.7|558.1|557.5|10
1744684800000|2025-04-15 02:40:00|558.1|557.5|558.1|557.5|558.2|557.6|558.1|557.5|0
1744685100000|2025-04-15 02:45:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|0
1744685700000|2025-04-15 02:55:00|557.9|557.3|557.9|557.3|558|557.4|557.9|557.3|7
1744686000000|2025-04-15 03:00:00|558|557.4|558|557.4|558.1|557.5|557.9|557.3|23
1744686300000|2025-04-15 03:05:00|558.1|557.5|557.9|557.3|558.1|557.5|557.9|557.3|7
1744686600000|2025-04-15 03:10:00|557.8|557.2|557.9|557.3|557.9|557.3|557.8|557.2|4
1744686900000|2025-04-15 03:15:00|||||||||3
1744687200000|2025-04-15 03:20:00|558|557.4|558.1|557.5|558.1|557.5|557.9|557.3|2
1744687500000|2025-04-15 03:25:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|0
1744687800000|2025-04-15 03:30:00|558|557.4|558|557.4|558|557.4|557.9|557.3|1
1744688100000|2025-04-15 03:35:00|557.9|557.3|558.2|557.6|558.2|557.6|557.9|557.3|1
1744688400000|2025-04-15 03:40:00|558.3|557.7|558.4|557.8|558.4|557.8|558.3|557.7|12
1744689000000|2025-04-15 03:50:00|558.2|557.6|558|557.4|558.2|557.6|557.9|557.3|3
1744689300000|2025-04-15 03:55:00|557.9|557.3|557.8|557.2|557.9|557.3|557.8|557.2|3
1744689600000|2025-04-15 04:00:00|557.7|557.1|557.9|557.3|557.9|557.3|557.7|557.1|1
1744690200000|2025-04-15 04:10:00|558|557.4|558|557.4|558.1|557.5|558|557.4|2
1744690500000|2025-04-15 04:15:00|557.9|557.3|558.2|557.6|558.2|557.6|557.9|557.3|0
1744690800000|2025-04-15 04:20:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|3
1744691100000|2025-04-15 04:25:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|0
1744691400000|2025-04-15 04:30:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|0
1744691700000|2025-04-15 04:35:00|||||||||1
1744692000000|2025-04-15 04:40:00|558.4|557.8|558.2|557.6|558.4|557.8|558.2|557.6|3
1744692300000|2025-04-15 04:45:00|558.3|557.7|558.6|558|558.7|558.1|558.3|557.7|23
1744692600000|2025-04-15 04:50:00|558.5|557.9|559.9|559.3|560|559.4|558.5|557.9|83
1744692900000|2025-04-15 04:55:00|559.8|559.2|560.2|559.6|560.4|559.8|559.8|559.2|26
1744693200000|2025-04-15 05:00:00|||||||||1
1744693500000|2025-04-15 05:05:00|560.1|559.5|560.2|559.6|560.2|559.6|560|559.4|11
1744693800000|2025-04-15 05:10:00|560|559.4|560.9|560.3|560.9|560.3|560|559.4|41
1744694100000|2025-04-15 05:15:00|560.8|560.2|561.9|561.3|561.9|561.3|560.8|560.2|135
1744694400000|2025-04-15 05:20:00|561.8|561.2|561.8|561.2|561.9|561.3|561.7|561.1|21
1744694700000|2025-04-15 05:25:00|561.9|561.3|561.9|561.3|561.9|561.3|561.6|561|10
1744695000000|2025-04-15 05:30:00|561.8|561.2|561.4|560.8|561.8|561.2|561.4|560.8|18
1744695300000|2025-04-15 05:35:00|561.5|560.9|561.2|560.6|561.6|561|561.2|560.6|9
1744695600000|2025-04-15 05:40:00|561.1|560.5|561|560.4|561.2|560.6|560.9|560.3|42
1744695900000|2025-04-15 05:45:00|561.1|560.5|560.9|560.3|561.2|560.6|560.7|560.1|50
1744696200000|2025-04-15 05:50:00|561|560.4|561|560.4|561.2|560.6|560.9|560.3|7
1744696500000|2025-04-15 05:55:00|560.9|560.3|561|560.4|561|560.4|560.8|560.2|0
1744696800000|2025-04-15 06:00:00|560.9|560.3|560.7|560.1|560.9|560.3|560.7|560.1|1
1744697100000|2025-04-15 06:05:00|560.8|560.2|560.7|560.1|561.3|560.7|560.7|560.1|31
1744697400000|2025-04-15 06:10:00|560.8|560.2|561.3|560.7|561.4|560.8|560.8|560.2|1
1744697700000|2025-04-15 06:15:00|561.2|560.6|562|561.4|562|561.4|561.2|560.6|15
1744698000000|2025-04-15 06:20:00|561.8|561.2|561.8|561.2|561.8|561.2|561.5|560.9|23
1744698300000|2025-04-15 06:25:00|562|561.4|562|561.4|562.2|561.6|561.9|561.3|14
1744698600000|2025-04-15 06:30:00|562.2|561.6|562.2|561.6|562.3|561.7|562|561.4|23
1744698900000|2025-04-15 06:35:00|||||||||6
1744699200000|2025-04-15 06:40:00|562.3|561.7|562.5|561.9|562.7|562.1|562.3|561.7|35
1744699500000|2025-04-15 06:45:00|562.3|561.7|562.2|561.6|562.5|561.9|562.2|561.6|11
1744699800000|2025-04-15 06:50:00|562|561.4|562|561.4|562|561.4|562|561.4|7
1744700100000|2025-04-15 06:55:00|561.9|561.3|561.9|561.3|562|561.4|561.9|561.3|6
1744700400000|2025-04-15 07:00:00|562|561.4|562.1|561.5|562.2|561.6|562|561.4|3
1744700700000|2025-04-15 07:05:00|562.2|561.6|562.2|561.6|562.3|561.7|562.2|561.6|4
1744701000000|2025-04-15 07:10:00|562.5|561.5|562|561.4|562.5|561.7|562|561.4|36
1744701300000|2025-04-15 07:15:00|562.2|561.6|561.8|561.2|562.5|561.9|561.8|561.2|10
1744701600000|2025-04-15 07:20:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|28
1744701900000|2025-04-15 07:25:00|561.5|560.9|561.5|560.9|561.8|561.2|561.5|560.9|14
1744702200000|2025-04-15 07:30:00|561.3|560.7|560.8|560.2|561.3|560.7|560.5|559.9|67
1744702500000|2025-04-15 07:35:00|560.9|560.3|561.2|560.6|561.2|560.6|560.8|560.2|0
1744702800000|2025-04-15 07:40:00|561|560.4|561.3|560.7|561.5|560.9|561|560.4|8
1744703100000|2025-04-15 07:45:00|561.5|560.9|561.5|560.9|561.5|560.9|561.2|560.6|10
1744703400000|2025-04-15 07:50:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|18
1744703700000|2025-04-15 07:55:00|561|560.4|561.2|560.6|561.2|560.6|560.8|560.2|8
1744704000000|2025-04-15 08:00:00|561|560.4|560.8|560.2|561.2|560.6|560.8|560.2|20
1744704300000|2025-04-15 08:05:00|560.5|559.9|561.3|560.7|561.3|560.7|560.5|559.9|68
1744704600000|2025-04-15 08:10:00|561.1|560.5|561|560.4|561.1|560.5|561|560.4|4
1744704900000|2025-04-15 08:15:00|561.2|560.6|561|560.4|561.3|560.7|561|560.4|9
1744705200000|2025-04-15 08:20:00|560.9|560.3|560.8|560.2|561|560.4|560.8|560.2|21
1744705500000|2025-04-15 08:25:00|560.5|559.9|560.8|560.2|560.8|560.2|560.5|559.9|6
1744705800000|2025-04-15 08:30:00|560.6|560|560.5|559.9|560.6|560|560|559.4|102
1744706100000|2025-04-15 08:35:00|560.3|559.7|559.4|558.8|560.3|559.7|559.4|558.8|62
1744706400000|2025-04-15 08:40:00|559.5|558.9|558.8|558.2|559.5|558.9|558.7|558.1|64
1744706700000|2025-04-15 08:45:00|558.5|557.9|558|557.4|558.8|558.2|558|557.4|55
1744707000000|2025-04-15 08:50:00|558.3|557.7|558.5|557.9|558.9|558.3|558.3|557.7|58
1744707300000|2025-04-15 08:55:00|558.4|557.8|558.4|557.8|558.5|557.9|558.2|557.6|30
1744707600000|2025-04-15 09:00:00|558.3|557.7|558.5|557.9|558.5|557.9|558|557.4|41
1744707900000|2025-04-15 09:05:00|558.7|558.1|558.4|557.8|559|558.4|558.4|557.8|45
1744708200000|2025-04-15 09:10:00|558.5|557.9|558|557.4|558.5|557.9|557.8|557.2|63
1744708500000|2025-04-15 09:15:00|557.9|557.3|558.3|557.7|558.4|557.8|557.8|557.2|23
1744708800000|2025-04-15 09:20:00|558.1|557.5|558.5|557.9|558.8|558.2|558.1|557.5|16
1744709100000|2025-04-15 09:25:00|558.7|558.1|558.5|557.9|558.8|558.2|558.4|557.8|133
1744709400000|2025-04-15 09:30:00|558.4|557.8|558.4|557.8|558.5|557.9|558.2|557.6|126
1744709700000|2025-04-15 09:35:00|558.5|557.9|559|558.4|559|558.4|558.5|557.9|8
1744710000000|2025-04-15 09:40:00|558.7|558.1|558.5|557.9|558.7|558.1|558.5|557.9|10
1744710300000|2025-04-15 09:45:00|558.3|557.7|558.2|557.6|558.5|557.9|558|557.4|61
1744710600000|2025-04-15 09:50:00|558|557.4|557.7|557.1|558.4|557.8|557.7|557.1|100
1744710900000|2025-04-15 09:55:00|557.6|557|557.7|557.1|557.7|557.1|557.5|556.9|32
1744711200000|2025-04-15 10:00:00|557.6|557|557.7|557.1|557.7|557.1|557.2|556.6|24
1744711500000|2025-04-15 10:05:00|557.9|557.3|557.7|557.1|557.9|557.3|557.6|557|18
1744711800000|2025-04-15 10:10:00|557.6|557|557.7|557.1|557.7|557.1|557.5|556.9|6
1744712100000|2025-04-15 10:15:00|557.9|557.3|558.2|557.6|558.6|558|557.9|557.3|41
1744712400000|2025-04-15 10:20:00|558.4|557.8|558.7|558.1|558.7|558.1|558.2|557.6|38
1744712700000|2025-04-15 10:25:00|558.5|557.9|558.5|557.9|558.6|558|558.2|557.6|6
1744713000000|2025-04-15 10:30:00|558.7|558.1|558.2|557.6|558.8|558.2|558.2|557.6|17
1744713300000|2025-04-15 10:35:00|558.4|557.8|558.9|558.3|559|558.4|558.4|557.8|22
1744713600000|2025-04-15 10:40:00|559|558.4|559|558.4|559.5|558.9|558.7|558.1|32
1744713900000|2025-04-15 10:45:00|558.9|558.3|558.7|558.1|559|558.4|558.7|558.1|68
1744714200000|2025-04-15 10:50:00|559|558.4|558.2|557.6|559|558.4|558.2|557.6|13
1744714500000|2025-04-15 10:55:00|558.4|557.8|558|557.4|558.5|557.9|558|557.4|64
1744714800000|2025-04-15 11:00:00|558.2|557.6|558.3|557.7|558.3|557.7|558.1|557.5|11
1744715100000|2025-04-15 11:05:00|558.5|557.9|558.7|558.1|558.7|558.1|558.5|557.9|8
1744715400000|2025-04-15 11:10:00|558.5|557.9|558.2|557.6|558.6|558|558.2|557.6|15
1744715700000|2025-04-15 11:15:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|43
1744716000000|2025-04-15 11:20:00|558.5|557.9|557|556.4|558.7|558.1|556.9|556.3|119
1744716300000|2025-04-15 11:25:00|556.9|556.3|556.7|556.1|557|556.4|556.7|556.1|85
1744716600000|2025-04-15 11:30:00|556.5|555.9|556|555.4|556.7|556.1|556|555.4|68
1744716900000|2025-04-15 11:35:00|556.1|555.5|556|555.4|556.1|555.5|556|555.4|48
1744717200000|2025-04-15 11:40:00|556.2|555.6|556.2|555.6|556.7|556.1|556.2|555.6|20
1744717500000|2025-04-15 11:45:00|556.5|555.9|556.7|556.1|557|556.4|556.2|555.6|45
1744717800000|2025-04-15 11:50:00|556.8|556.2|556.5|555.9|556.8|556.2|556.5|555.9|12
1744718100000|2025-04-15 11:55:00|556.8|556.2|556.5|555.9|556.8|556.2|556.3|555.7|46
1744718400000|2025-04-15 12:00:00|556.8|556.2|556.3|555.7|556.8|556.2|556.2|555.6|14
1744718700000|2025-04-15 12:05:00|556|555.4|556.5|555.9|556.5|555.9|556|555.4|24
1744719000000|2025-04-15 12:10:00|556.6|556|556.3|555.7|556.6|556|556.3|555.7|25
1744719300000|2025-04-15 12:15:00|556|555.4|556|555.4|556.8|556.2|556|555.4|206
1744719600000|2025-04-15 12:20:00|556.3|555.7|556.3|555.7|556.3|555.7|556|555.4|55
1744719900000|2025-04-15 12:25:00|556.4|555.8|556.5|555.9|556.6|556|556.4|555.8|4
1744720200000|2025-04-15 12:30:00|556.6|556|556.9|556.3|557|556.4|556.5|555.9|60
1744720500000|2025-04-15 12:35:00|556.8|556.2|556.7|556.1|557|556.4|556.5|555.9|43
1744720800000|2025-04-15 12:40:00|556.8|556.2|556.4|555.8|556.8|556.2|556.3|555.7|169
1744723800000|2025-04-15 13:30:00|556|555.4|559.5|558.9|561.5|560.9|556|555.4|1932
1744724100000|2025-04-15 13:35:00|559.6|559|559.5|558.9|560.2|559.6|558.2|557.6|1116
1744724400000|2025-04-15 13:40:00|558.8|558.2|556.2|555.6|559|558.4|556.2|555.6|1524
1744724700000|2025-04-15 13:45:00|556.1|555.5|556.5|555.9|556.8|556.2|555.5|554.9|620
1744725000000|2025-04-15 13:50:00|556.3|555.7|555.8|555.2|556.8|556.2|555.7|555.1|440
1744725300000|2025-04-15 13:55:00|555.7|555.1|556.2|555.6|556.2|555.6|555.5|554.9|428
1744725600000|2025-04-15 14:00:00|556.4|555.8|555.7|555.1|556.6|556|555.2|554.6|392
1744725900000|2025-04-15 14:05:00|555.6|555|554|553.4|555.7|555.1|553.7|553.1|570
1744726200000|2025-04-15 14:10:00|554.2|553.6|554|553.4|554.5|553.9|553.2|552.6|698
1744726500000|2025-04-15 14:15:00|553.9|553.3|553.4|552.8|554.8|554.2|553.3|552.7|412
1744726800000|2025-04-15 14:20:00|553.5|552.9|552.8|552.2|553.7|553.1|552.8|552.2|596
1744727100000|2025-04-15 14:25:00|552.6|552|553|552.4|553.3|552.7|552.2|551.6|530
1744727400000|2025-04-15 14:30:00|553.1|552.5|553.6|553|553.9|553.3|552.8|552.2|489
1744727700000|2025-04-15 14:35:00|553.4|552.8|552.8|552.2|553.7|553.1|552.5|551.9|400
1744728000000|2025-04-15 14:40:00|553|552.4|553.5|552.9|554.4|553.8|553|552.4|1589
1744728300000|2025-04-15 14:45:00|553.6|553|555.3|554.7|555.7|555.1|553.3|552.7|658
1744728600000|2025-04-15 14:50:00|555.1|554.5|556.1|555.5|556.2|555.6|554.9|554.3|849
1744728900000|2025-04-15 14:55:00|555.9|555.3|556.6|556|556.7|556.1|555.9|555.3|468
1744729200000|2025-04-15 15:00:00|556.7|556.1|556.2|555.6|556.7|556.1|555.4|554.8|341
1744729500000|2025-04-15 15:05:00|556.3|555.7|555.9|555.3|556.9|556.3|555.9|555.3|300
1744729800000|2025-04-15 15:10:00|555.7|555.1|554.9|554.3|555.7|555.1|554.1|553.5|878
1744730100000|2025-04-15 15:15:00|555|554.4|555.1|554.5|555.6|555|554.6|554|842
1744730400000|2025-04-15 15:20:00|555.3|554.7|554.9|554.3|555.4|554.8|554.6|554|552
1744730700000|2025-04-15 15:25:00|554.7|554.1|554.4|553.8|554.7|554.1|554.1|553.5|308
1744731000000|2025-04-15 15:30:00|554.6|554|554.5|553.9|555.1|554.5|554.4|553.8|753
1744731300000|2025-04-15 15:35:00|554.4|553.8|554.9|554.3|554.9|554.3|554.1|553.5|201
1744731600000|2025-04-15 15:40:00|555.1|554.5|554.9|554.3|555.3|554.7|554.6|554|1038
1744731900000|2025-04-15 15:45:00|555.1|554.5|555.6|555|555.6|555|554.8|554.2|686
1744732200000|2025-04-15 15:50:00|555.4|554.8|554.6|554|555.4|554.8|554.6|554|178
1744732500000|2025-04-15 15:55:00|554.7|554.1|554.6|554|555.1|554.5|554.6|554|174
1744732800000|2025-04-15 16:00:00|554.3|553.7|555.1|554.5|555.6|555|554.3|553.7|331
1744733100000|2025-04-15 16:05:00|555|554.4|554.3|553.7|555|554.4|553.9|553.3|449
1744733400000|2025-04-15 16:10:00|554.1|553.5|554.3|553.7|554.4|553.8|553.8|553.2|409
1744733700000|2025-04-15 16:15:00|554.2|553.6|554.1|553.5|554.4|553.8|553.8|553.2|294
1744734000000|2025-04-15 16:20:00|554.3|553.7|554.6|554|555.4|554.8|554.1|553.5|565
1744734300000|2025-04-15 16:25:00|554.5|553.9|554.3|553.7|554.8|554.2|554.1|553.5|396
1744734600000|2025-04-15 16:30:00|554.4|553.8|554.1|553.5|554.4|553.8|553.6|553|351
1744734900000|2025-04-15 16:35:00|553.9|553.3|553.6|553|554.1|553.5|553.3|552.7|362
1744735200000|2025-04-15 16:40:00|553.7|553.1|553.6|553|553.8|553.2|553|552.4|2363
1744735500000|2025-04-15 16:45:00|553.5|552.9|553.3|552.7|553.5|552.9|553.1|552.5|175
1744735800000|2025-04-15 16:50:00|553.6|553|553.5|552.9|553.6|553|553.3|552.7|294
1744736100000|2025-04-15 16:55:00|553.6|553|553.6|553|553.9|553.3|553.5|552.9|567
1744736400000|2025-04-15 17:00:00|553.5|552.9|554.1|553.5|554.3|553.7|553.3|552.7|227
1744736700000|2025-04-15 17:05:00|554.3|553.7|554.3|553.7|554.5|553.9|553.9|553.3|201
1744737000000|2025-04-15 17:10:00|554.1|553.5|553.6|553|554.1|553.5|553.6|553|283
1744737300000|2025-04-15 17:15:00|553.5|552.9|554|553.4|554.4|553.8|553.5|552.9|988
1744737600000|2025-04-15 17:20:00|554.1|553.5|553.5|552.9|554.1|553.5|553.4|552.8|201
1744737900000|2025-04-15 17:25:00|553.4|552.8|554.1|553.5|554.1|553.5|553.4|552.8|212
1744738200000|2025-04-15 17:30:00|554.2|553.6|553.6|553|554.2|553.6|553.6|553|212
1744738500000|2025-04-15 17:35:00|553.9|553.3|553.9|553.3|553.9|553.3|553.6|553|194
1744738800000|2025-04-15 17:40:00|554.1|553.5|553.6|553|554.1|553.5|553.6|553|163
1744739100000|2025-04-15 17:45:00|553.9|553.3|553.6|553|553.9|553.3|553.6|553|329
1744739400000|2025-04-15 17:50:00|553.5|552.9|553.9|553.3|553.9|553.3|553.4|552.8|278
1744739700000|2025-04-15 17:55:00|553.7|553.1|554.1|553.5|554.1|553.5|553.3|552.7|1634
1744740000000|2025-04-15 18:00:00|553.9|553.3|554.4|553.8|554.4|553.8|553.9|553.3|426
1744740300000|2025-04-15 18:05:00|554.2|553.6|553.3|552.7|554.4|553.8|553.3|552.7|538
1744740600000|2025-04-15 18:10:00|553.2|552.6|554.1|553.5|554.1|553.5|553|552.4|1606
1744740900000|2025-04-15 18:15:00|554.2|553.6|553.8|553.2|554.4|553.8|553.4|552.8|973
1744761600000|2025-04-16 00:00:00|554.4|553.8|553.7|553.1|555.1|554.5|553.3|552.5|328
1744761900000|2025-04-16 00:05:00|553.6|553|554|553.4|554.3|553.7|553.2|552.6|44
1744762200000|2025-04-16 00:10:00|554.1|553.5|553.9|553.3|554.3|553.7|553.9|553.3|6
1744762500000|2025-04-16 00:15:00|554|553.4|554.4|553.8|554.6|554|553.9|553.3|20
1744762800000|2025-04-16 00:20:00|554.3|553.7|554.4|553.8|554.5|553.9|554.2|553.6|3
1744763100000|2025-04-16 00:25:00|554.5|553.9|554.4|553.8|554.7|554.1|554.4|553.8|4
1744763400000|2025-04-16 00:30:00|554.2|553.6|554.2|553.6|554.2|553.6|553.9|553.3|6
1744763700000|2025-04-16 00:35:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|23
1744764300000|2025-04-16 00:45:00|553.4|552.8|553.4|552.8|553.7|553.1|553.4|552.8|9
1744764600000|2025-04-16 00:50:00|553|552.4|553|552.4|553.2|552.6|552.9|552.3|43
1744764900000|2025-04-16 00:55:00|553.1|552.5|553|552.4|553.2|552.6|552.9|552.3|5
1744765200000|2025-04-16 01:00:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|4
1744765500000|2025-04-16 01:05:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|8
1744765800000|2025-04-16 01:10:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|6
1744766100000|2025-04-16 01:15:00|553.1|552.5|553.2|552.6|553.2|552.6|552.9|552.3|18
1744766400000|2025-04-16 01:20:00|553.1|552.5|552.7|552.1|553.2|552.6|552.7|552.1|49
1744766700000|2025-04-16 01:25:00|552.9|552.3|552.4|551.8|552.9|552.3|552.2|551.6|48
1744767000000|2025-04-16 01:30:00|552.6|552|552.4|551.8|552.7|552.1|552.4|551.8|2
1744767300000|2025-04-16 01:35:00|552.5|551.9|552.7|552.1|552.7|552.1|552.4|551.8|0
1744767600000|2025-04-16 01:40:00|552.6|552|552.7|552.1|552.7|552.1|552.4|551.8|7
1744767900000|2025-04-16 01:45:00|552.8|552.2|553.2|552.6|553.4|552.8|552.8|552.2|6
1744768200000|2025-04-16 01:50:00|553.1|552.5|553|552.4|553.1|552.5|552.9|552.3|2
1744768500000|2025-04-16 01:55:00|552.9|552.3|553|552.4|553.1|552.5|552.9|552.3|4
1744768800000|2025-04-16 02:00:00|553.2|552.6|553|552.4|553.2|552.6|552.9|552.3|29
1744769100000|2025-04-16 02:05:00|552.9|552.3|552.7|552.1|553|552.4|552.7|552.1|2
1744769400000|2025-04-16 02:10:00|552.6|552|552.4|551.8|552.7|552.1|552.3|551.7|3
1744769700000|2025-04-16 02:15:00|552.3|551.7|552.4|551.8|552.4|551.8|552.2|551.6|20
1744770000000|2025-04-16 02:20:00|552.3|551.7|552.2|551.6|552.3|551.7|552.2|551.6|4
1744770300000|2025-04-16 02:25:00|552.3|551.7|552.2|551.6|552.4|551.8|552.2|551.6|1
1744770600000|2025-04-16 02:30:00|551.9|551.3|551.5|550.9|551.9|551.3|551.2|550.6|50
1744770900000|2025-04-16 02:35:00|551.4|550.8|551.9|551.3|552|551.4|551.4|550.8|5
1744771200000|2025-04-16 02:40:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|3
1744771500000|2025-04-16 02:45:00|551.8|551.2|552.2|551.6|552.2|551.6|551.8|551.2|142
1744771800000|2025-04-16 02:50:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|40
1744772100000|2025-04-16 02:55:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|0
1744772400000|2025-04-16 03:00:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|0
1744772700000|2025-04-16 03:05:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|3
1744773000000|2025-04-16 03:10:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|16
1744773300000|2025-04-16 03:15:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|8
1744773600000|2025-04-16 03:20:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|6
1744773900000|2025-04-16 03:25:00|551.8|551.2|551.7|551.1|551.9|551.3|551.5|550.9|4
1744774200000|2025-04-16 03:30:00|||||||||1
1744774500000|2025-04-16 03:35:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|1
1744775100000|2025-04-16 03:45:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|3
1744775400000|2025-04-16 03:50:00|551.5|550.9|551.5|550.9|551.6|551|551.4|550.8|5
1744775700000|2025-04-16 03:55:00|551.6|551|551.6|551|551.6|551|551.6|551|1
1744776000000|2025-04-16 04:00:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|14
1744776300000|2025-04-16 04:05:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|2
1744776600000|2025-04-16 04:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551.3|550.7|209
1744776900000|2025-04-16 04:15:00|||||||||1
1744777200000|2025-04-16 04:20:00|551.4|550.8|551.5|550.9|551.5|550.9|551.3|550.7|4
1744777500000|2025-04-16 04:25:00|||||||||1
1744777800000|2025-04-16 04:30:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|2
1744778100000|2025-04-16 04:35:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|16
1744778400000|2025-04-16 04:40:00|||||||||3
1744778700000|2025-04-16 04:45:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|1
1744779000000|2025-04-16 04:50:00|||||||||2
1744779300000|2025-04-16 04:55:00|551.5|550.9|551.5|550.9|551.5|550.9|551.4|550.8|2
1744779600000|2025-04-16 05:00:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|13
1744779900000|2025-04-16 05:05:00|551|550.4|551|550.4|551|550.4|551|550.4|5
1744780200000|2025-04-16 05:10:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|9
1744780500000|2025-04-16 05:15:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|45
1744780800000|2025-04-16 05:20:00|550.5|549.9|550.5|549.9|550.5|549.9|550.2|549.5|84
1744781100000|2025-04-16 05:25:00|550.2|549.6|550.1|549.5|550.5|549.9|550|549.4|36
1744781400000|2025-04-16 05:30:00|550|549.4|549.7|549.1|550.2|549.6|549.7|549.1|32
1744781700000|2025-04-16 05:35:00|549.9|549.3|549.1|548.5|549.9|549.3|548.7|548.1|194
1744782000000|2025-04-16 05:40:00|549|548.4|549.2|548.6|549.5|548.9|549|548.4|35
1744782300000|2025-04-16 05:45:00|549.3|548.7|549.5|548.9|549.5|548.9|549.2|548.6|16
1744782600000|2025-04-16 05:50:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|6
1744782900000|2025-04-16 05:55:00|549.6|549|549.5|548.9|549.7|549.1|549.5|548.9|7
1744783200000|2025-04-16 06:00:00|549.2|548.6|549.2|548.6|549.5|548.9|549.2|548.6|35
1744783500000|2025-04-16 06:05:00|549|548.4|549.2|548.6|549.2|548.6|549|548.4|20
1744783800000|2025-04-16 06:10:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|7
1744784100000|2025-04-16 06:15:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|47
1744784400000|2025-04-16 06:20:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|4
1744784700000|2025-04-16 06:25:00|548.8|548.2|548.7|548.1|549|548.4|548.7|548.1|41
1744785000000|2025-04-16 06:30:00|549|548.4|549.2|548.6|549.5|548.9|548.7|548.1|37
1744785300000|2025-04-16 06:35:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|5
1744785600000|2025-04-16 06:40:00|549.2|548.6|549.2|548.6|549.5|548.9|549|548.4|8
1744785900000|2025-04-16 06:45:00|549|548.4|549|548.4|549.1|548.5|549|548.4|6
1744786200000|2025-04-16 06:50:00|548.9|548.3|549|548.4|549|548.4|548.7|548.1|13
1744786500000|2025-04-16 06:55:00|548.7|548.1|549|548.4|549|548.4|548.7|548.1|8
1744786800000|2025-04-16 07:00:00|549.1|548.5|549.5|548.9|549.7|549.1|549.1|548.5|25
1744787100000|2025-04-16 07:05:00|549.2|548.6|549.5|548.9|549.5|548.9|549.2|548.6|19
1744787400000|2025-04-16 07:10:00|549.7|549.1|549.5|548.9|549.7|549.1|549.5|548.9|17
1744787700000|2025-04-16 07:15:00|549.4|548.8|549.5|548.9|549.5|548.9|549.2|548.6|10
1744788000000|2025-04-16 07:20:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|12
1744788300000|2025-04-16 07:25:00|549.7|549.1|550.4|549.8|550.5|549.9|549.7|549.1|66
1744788600000|2025-04-16 07:30:00|550.3|549.7|550.6|550|550.7|550.1|550.2|549.6|19
1744788900000|2025-04-16 07:35:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|12
1744789200000|2025-04-16 07:40:00|550.3|549.7|550|549.4|550.5|549.9|550|549.4|62
1744789500000|2025-04-16 07:45:00|550.1|549.5|550.3|549.7|550.7|550.1|550|549.4|15
1744789800000|2025-04-16 07:50:00|550.5|549.9|551.5|550.9|551.5|550.9|550.4|549.8|126
1744790100000|2025-04-16 07:55:00|551.2|550.6|550.9|550.3|551.3|550.7|550.7|550.1|22
1744790400000|2025-04-16 08:00:00|551|550.4|551.5|550.9|551.5|550.9|551|550.4|12
1744790700000|2025-04-16 08:05:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|72
1744791000000|2025-04-16 08:10:00|551.3|550.7|551|550.4|551.5|550.9|551|550.4|21
1744791300000|2025-04-16 08:15:00|551.1|550.5|550.7|550.1|551.2|550.6|550.7|550.1|19
1744791600000|2025-04-16 08:20:00|550.6|550|550.5|549.9|550.7|550.1|550.5|549.9|5
1744791900000|2025-04-16 08:25:00|550.6|550|552.4|551.8|552.4|551.8|550.5|549.9|259
1744792200000|2025-04-16 08:30:00|552.5|551.9|552.5|551.9|554|553.4|552.4|551.8|388
1744792500000|2025-04-16 08:35:00|552.4|551.8|553.3|552.7|553.3|552.7|552.4|551.8|521
1744792800000|2025-04-16 08:40:00|553.8|553.2|553.6|553|553.9|553.3|553.5|552.9|45
1744793100000|2025-04-16 08:45:00|553.7|553.1|553.3|552.7|553.8|553.2|552.6|552|126
1744793400000|2025-04-16 08:50:00|553.2|552.6|552.5|551.9|553.2|552.6|552.3|551.7|31
1744793700000|2025-04-16 08:55:00|552.6|552|552.8|552.2|553|552.4|552.5|551.9|26
1744794000000|2025-04-16 09:00:00|552.6|552|552.8|552.2|552.8|552.2|552.5|551.9|20
1744794300000|2025-04-16 09:05:00|552.7|552.1|552.7|552.1|552.7|552.1|552.3|551.7|18
1744794600000|2025-04-16 09:10:00|552.6|552|553|552.4|553|552.4|552.6|552|47
1744794900000|2025-04-16 09:15:00|552.9|552.3|553.6|553|553.7|553.1|552.6|552|39
1744795200000|2025-04-16 09:20:00|553.4|552.8|554.1|553.5|554.5|553.9|553.3|552.7|41
1744795500000|2025-04-16 09:25:00|554|553.4|553.6|553|554.3|553.7|553.3|552.7|58
1744795800000|2025-04-16 09:30:00|553.8|553.2|553.8|553.2|554.1|553.5|553.6|553|12
1744796100000|2025-04-16 09:35:00|553.6|553|553.8|553.2|553.8|553.2|553.4|552.8|17
1744796400000|2025-04-16 09:40:00|553.9|553.3|553.6|553|554.1|553.5|553.6|553|5
1744796700000|2025-04-16 09:45:00|553.7|553.1|553.6|553|553.8|553.2|553.3|552.7|15
1744797000000|2025-04-16 09:50:00|553.4|552.8|553.9|553.3|554.1|553.5|553.1|552.5|32
1744797300000|2025-04-16 09:55:00|554.1|553.5|553.3|552.7|554.3|553.7|553.3|552.7|49
1744797600000|2025-04-16 10:00:00|553.4|552.8|554.6|554|554.6|554|553.4|552.8|25
1744797900000|2025-04-16 10:05:00|554.8|554.2|554.7|554.1|554.8|554.2|554.6|554|27
1744798200000|2025-04-16 10:10:00|554.8|554.2|555.6|555|555.6|555|554.7|554.1|44
1744798500000|2025-04-16 10:15:00|555.8|555.2|555.2|554.6|555.8|555.2|555|554.4|43
1744798800000|2025-04-16 10:20:00|555.3|554.7|555.3|554.7|555.6|555|555.3|554.7|54
1744799100000|2025-04-16 10:25:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|29
1744799400000|2025-04-16 10:30:00|554.8|554.2|554.8|554.2|555.1|554.5|554.8|554.2|22
1744799700000|2025-04-16 10:35:00|554.7|554.1|555.1|554.5|555.1|554.5|554.7|554.1|8
1744800000000|2025-04-16 10:40:00|554.9|554.3|555.3|554.7|555.5|554.9|554.9|554.3|12
1744800300000|2025-04-16 10:45:00|555.4|554.8|555.1|554.5|555.4|554.8|555|554.4|12
1744800600000|2025-04-16 10:50:00|554.8|554.2|555|554.4|555.1|554.5|554.8|554.2|21
1744800900000|2025-04-16 10:55:00|555.1|554.5|555.3|554.7|555.3|554.7|554.8|554.2|4
1744801200000|2025-04-16 11:00:00|555.1|554.5|555.8|555.2|555.8|555.2|555.1|554.5|64
1744801500000|2025-04-16 11:05:00|555.7|555.1|556.1|555.5|556.5|555.9|555.6|555|45
1744801800000|2025-04-16 11:10:00|555.9|555.3|556.1|555.5|556.1|555.5|555.6|555|13
1744802100000|2025-04-16 11:15:00|556.2|555.6|555.8|555.2|556.2|555.6|555.8|555.2|45
1744802400000|2025-04-16 11:20:00|556.1|555.5|556.8|556.2|556.8|556.2|555.9|555.3|23
1744802700000|2025-04-16 11:25:00|556.7|556.1|556.5|555.9|556.7|556.1|556.4|555.8|17
1744803000000|2025-04-16 11:30:00|556.4|555.8|556.6|556|556.6|556|556.4|555.8|34
1744803300000|2025-04-16 11:35:00|556.5|555.9|555.9|555.3|556.5|555.9|555.9|555.3|15
1744803600000|2025-04-16 11:40:00|555.8|555.2|556|555.4|556.1|555.5|555.8|555.2|10
1744803900000|2025-04-16 11:45:00|556.1|555.5|556.6|556|557|556.4|556.1|555.5|92
1744804200000|2025-04-16 11:50:00|556.8|556.2|557.5|556.9|557.9|557.3|556.8|556.2|108
1744804500000|2025-04-16 11:55:00|557.4|556.8|557.3|556.7|557.6|557|557.1|556.5|47
1744804800000|2025-04-16 12:00:00|557.5|556.9|558.1|557.5|558.1|557.5|557.3|556.7|81
1744805100000|2025-04-16 12:05:00|558.3|557.7|557.8|557.2|558.3|557.7|557.6|557|34
1744805400000|2025-04-16 12:10:00|557.6|557|558.6|558|558.6|558|557.6|557|133
1744805700000|2025-04-16 12:15:00|558.8|558.2|559.1|558.5|559.1|558.5|558.8|558.2|82
1744806000000|2025-04-16 12:20:00|559.3|558.7|559.6|559|559.8|559.2|559.3|558.7|90
1744806300000|2025-04-16 12:25:00|559.7|559.1|560.1|559.5|560.1|559.5|559.6|559|130
1744806600000|2025-04-16 12:30:00|560|559.4|559.6|559|560.1|559.5|559.6|559|144
1744806900000|2025-04-16 12:35:00|559.7|559.1|560.6|560|560.6|560|559.7|559.1|113
1744807200000|2025-04-16 12:40:00|560.7|560.1|560.3|559.7|561.3|560.7|560|559.4|845
1744810200000|2025-04-16 13:30:00|561.1|560.5|561.1|560.5|561.6|561|560.1|559.5|840
1744810500000|2025-04-16 13:35:00|560.8|560.2|559.8|559.2|562.3|561.7|559.8|559.2|608
1744810800000|2025-04-16 13:40:00|559.7|559.1|560.8|560.2|560.8|560.2|558.8|558.2|1127
1744811100000|2025-04-16 13:45:00|560.9|560.3|560.8|560.2|561.6|561|560.3|559.7|412
1744811400000|2025-04-16 13:50:00|560.6|560|560.3|559.7|561.3|560.7|559.1|558.5|465
1744811700000|2025-04-16 13:55:00|560.1|559.5|561.3|560.7|561.6|561|559.8|559.2|274
1744812000000|2025-04-16 14:00:00|561.4|560.8|561.4|560.8|561.8|561.2|560.8|560.2|510
1744812300000|2025-04-16 14:05:00|561.5|560.9|561.1|560.5|562.1|561.5|561.1|560.5|601
1744812600000|2025-04-16 14:10:00|561.3|560.7|560.1|559.5|561.4|560.8|560.1|559.5|559
1744812900000|2025-04-16 14:15:00|560.3|559.7|559.3|558.7|560.3|559.7|559.1|558.5|784
1744813200000|2025-04-16 14:20:00|559.1|558.5|559.1|558.5|559.8|559.2|558.4|557.8|495
1744813500000|2025-04-16 14:25:00|559.3|558.7|559.9|559.3|559.9|559.3|559|558.4|642
1744813800000|2025-04-16 14:30:00|559.8|559.2|558.4|557.8|560|559.4|558.1|557.5|248
1744814100000|2025-04-16 14:35:00|558.5|557.9|558.1|557.5|558.6|558|558.1|557.5|286
1744814400000|2025-04-16 14:40:00|558.2|557.6|558.1|557.5|558.4|557.8|557.6|557|659
1744814700000|2025-04-16 14:45:00|557.9|557.3|558.1|557.5|558.4|557.8|557.7|557.1|458
1744815000000|2025-04-16 14:50:00|558.4|557.8|556.9|556.3|558.4|557.8|556.9|556.3|534
1744815300000|2025-04-16 14:55:00|557.1|556.5|556.9|556.3|557.9|557.3|556.6|556|462
1744815600000|2025-04-16 15:00:00|556.8|556.2|557.1|556.5|557.6|557|556.8|556.2|474
1744815900000|2025-04-16 15:05:00|556.9|556.3|556.4|555.8|557.1|556.5|556.4|555.8|294
1744816200000|2025-04-16 15:10:00|556.5|555.9|556.6|556|557.4|556.8|556.1|555.5|415
1744816500000|2025-04-16 15:15:00|556.7|556.1|557.1|556.5|557.3|556.7|556.7|556.1|369
1744816800000|2025-04-16 15:20:00|556.7|556.1|557|556.4|557.1|556.5|556.6|556|222
1744817100000|2025-04-16 15:25:00|556.9|556.3|557.1|556.5|557.4|556.8|556.9|556.3|236
1744817400000|2025-04-16 15:30:00|557|556.4|556.6|556|557.4|556.8|556.6|556|266
1744817700000|2025-04-16 15:35:00|556.9|556.3|555.1|554.5|557.1|556.5|555.1|554.5|324
1744818000000|2025-04-16 15:40:00|554.9|554.3|555.3|554.7|555.4|554.8|554.9|554.3|233
1744818300000|2025-04-16 15:45:00|555.4|554.8|555.6|555|555.6|555|554.9|554.3|341
1744818600000|2025-04-16 15:50:00|555.4|554.8|556.2|555.6|556.2|555.6|555.4|554.8|377
1744818900000|2025-04-16 15:55:00|556.1|555.5|556.4|555.8|556.4|555.8|555.9|555.3|388
1744819200000|2025-04-16 16:00:00|556.2|555.6|557.2|556.6|557.2|556.6|555.9|555.3|262
1744819500000|2025-04-16 16:05:00|557|556.4|556.2|555.6|557|556.4|555.9|555.3|411
1744819800000|2025-04-16 16:10:00|556.3|555.7|555.7|555.1|556.7|556.1|555.4|554.8|295
1744820100000|2025-04-16 16:15:00|555.9|555.3|555|554.4|555.9|555.3|554.4|553.8|294
1744820400000|2025-04-16 16:20:00|555.2|554.6|555.2|554.6|555.4|554.8|554.7|554.1|254
1744820700000|2025-04-16 16:25:00|555.7|555.1|555.9|555.3|556.4|555.8|555.7|555.1|522
1744821000000|2025-04-16 16:30:00|556.2|555.6|556.7|556.1|556.7|556.1|556.2|555.6|618
1744821300000|2025-04-16 16:35:00|556.9|556.3|557.9|557.3|558.1|557.5|556.8|556.2|573
1744821600000|2025-04-16 16:40:00|558.1|557.5|558.2|557.6|558.7|558.1|557.9|557.3|176
1744821900000|2025-04-16 16:45:00|558.3|557.7|559|558.4|559|558.4|558.2|557.6|123
1744822200000|2025-04-16 16:50:00|558.9|558.3|559.5|558.9|559.7|559.1|558.9|558.3|347
1744822500000|2025-04-16 16:55:00|559.6|559|559.4|558.8|559.8|559.2|559.4|558.8|391
1744822800000|2025-04-16 17:00:00|559.5|558.9|560|559.4|560|559.4|559.4|558.8|254
1744823100000|2025-04-16 17:05:00|560.1|559.5|559.2|558.6|560.1|559.5|559.2|558.6|255
1744823400000|2025-04-16 17:10:00|559.5|558.9|560|559.4|560|559.4|559.4|558.8|399
1744823700000|2025-04-16 17:15:00|560.2|559.6|560.2|559.6|560.2|559.6|559.9|559.3|256
1744824000000|2025-04-16 17:20:00|560.1|559.5|559.4|558.8|560.2|559.6|559.4|558.8|273
1744824300000|2025-04-16 17:25:00|559.6|559|559.2|558.6|559.6|559|559.1|558.5|551
1744824600000|2025-04-16 17:30:00|558.8|558.2|557.9|557.3|558.9|558.3|557.9|557.3|276
1744824900000|2025-04-16 17:35:00|558|557.4|558.2|557.6|558.4|557.8|557.9|557.3|158
1744825200000|2025-04-16 17:40:00|558.4|557.8|558.2|557.6|558.4|557.8|558.2|557.6|95
1744825500000|2025-04-16 17:45:00|558|557.4|557.9|557.3|558|557.4|557.7|557.1|150
1744825800000|2025-04-16 17:50:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|168
1744826100000|2025-04-16 17:55:00|557.7|557.1|557.7|557.1|557.9|557.3|557.7|557.1|207
1744826400000|2025-04-16 18:00:00|557.8|557.2|557.9|557.3|558|557.4|557.7|557.1|352
1744826700000|2025-04-16 18:05:00|558|557.4|558.5|557.9|559|558.4|557.7|557.1|405
1744827000000|2025-04-16 18:10:00|558.7|558.1|559|558.4|559.4|558.8|558.7|558.1|1724
1744827300000|2025-04-16 18:15:00|558.7|558.1|558.4|557.8|559.2|558.6|558.3|557.7|352
1744848000000|2025-04-17 00:00:00|560.6|560|560.9|560.3|561|560.4|559.8|559.2|168
1744848300000|2025-04-17 00:05:00|560.8|560.2|561.3|560.7|561.5|560.9|560.8|560.2|27
1744848600000|2025-04-17 00:10:00|561.4|560.8|561.3|560.7|561.5|560.9|561.2|560.6|5
1744848900000|2025-04-17 00:15:00|561.1|560.5|560.8|560.2|561.2|560.6|560.8|560.2|24
1744849200000|2025-04-17 00:20:00|561|560.4|561.3|560.7|561.3|560.7|561|560.4|1
1744849500000|2025-04-17 00:25:00|561|560.4|561.3|560.7|561.3|560.7|561|560.4|13
1744849800000|2025-04-17 00:30:00|561.2|560.6|561.5|560.9|561.5|560.9|560.8|560.2|8
1744850100000|2025-04-17 00:35:00|561.6|561|561.5|560.9|561.6|561|561.4|560.8|17
1744850400000|2025-04-17 00:40:00|561.4|560.8|561.3|560.7|561.5|560.9|561.3|560.7|1
1744850700000|2025-04-17 00:45:00|561.2|560.6|561.2|560.6|561.3|560.7|561.1|560.5|3
1744851000000|2025-04-17 00:50:00|561.3|560.7|561|560.4|561.3|560.7|561|560.4|2
1744851300000|2025-04-17 00:55:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|1
1744851600000|2025-04-17 01:00:00|560.9|560.3|560.5|559.9|560.9|560.3|560.5|559.9|4
1744851900000|2025-04-17 01:05:00|560.4|559.8|560.5|559.9|560.5|559.9|560|559.4|45
1744852200000|2025-04-17 01:10:00|560.6|560|560|559.4|560.6|560|560|559.4|4
1744852500000|2025-04-17 01:15:00|560.2|559.6|560.5|559.9|560.5|559.9|560.2|559.6|1
1744852800000|2025-04-17 01:20:00|560.4|559.8|560.3|559.7|560.5|559.9|560.3|559.7|2
1744853100000|2025-04-17 01:25:00|560.2|559.6|560.3|559.7|560.4|559.8|560.1|559.5|2
1744853400000|2025-04-17 01:30:00|560.4|559.8|560.7|560.1|560.7|560.1|560.4|559.8|1
1744853700000|2025-04-17 01:35:00|560.8|560.2|560.8|560.2|561|560.4|560.8|560.2|3
1744854000000|2025-04-17 01:40:00|560.9|560.3|561.1|560.5|561.3|560.7|560.8|560.2|7
1744854300000|2025-04-17 01:45:00|561.2|560.6|561.1|560.5|561.3|560.7|561.1|560.5|0
1744854600000|2025-04-17 01:50:00|561.3|560.7|561.3|560.7|561.4|560.8|561|560.4|27
1744854900000|2025-04-17 01:55:00|561.2|560.6|561.3|560.7|561.3|560.7|561.1|560.5|1
1744855200000|2025-04-17 02:00:00|561.1|560.5|560.7|560.1|561.1|560.5|560.7|560.1|1
1744855500000|2025-04-17 02:05:00|560.8|560.2|560.8|560.2|561|560.4|560.8|560.2|4
1744855800000|2025-04-17 02:10:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|18
1744856100000|2025-04-17 02:15:00|561.2|560.6|561.1|560.5|561.2|560.6|561.1|560.5|0
1744856400000|2025-04-17 02:20:00|561|560.4|561|560.4|561.1|560.5|560.8|560.2|2
1744856700000|2025-04-17 02:25:00|561.1|560.5|561.4|560.8|561.4|560.8|561.1|560.5|5
1744857000000|2025-04-17 02:30:00|561.5|560.9|561.5|560.9|561.6|561|561.4|560.8|3
1744857300000|2025-04-17 02:35:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|0
1744857900000|2025-04-17 02:45:00|561.8|561.2|561.6|561|561.8|561.2|561.5|560.9|6
1744858200000|2025-04-17 02:50:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|4
1744858500000|2025-04-17 02:55:00|||||||||35
1744858800000|2025-04-17 03:00:00|562|561.4|561.8|561.2|562|561.4|561.8|561.2|5
1744859100000|2025-04-17 03:05:00|561.9|561.3|561.9|561.3|561.9|561.3|561.8|561.2|2
1744859400000|2025-04-17 03:10:00|562|561.4|562|561.4|562|561.4|561.8|561.2|1
1744860000000|2025-04-17 03:20:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|21
1744860300000|2025-04-17 03:25:00|561.7|561.1|561.7|561.1|561.8|561.2|561.6|561|0
1744860600000|2025-04-17 03:30:00|561.6|561|561.7|561.1|561.7|561.1|561.6|561|0
1744860900000|2025-04-17 03:35:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|0
1744861500000|2025-04-17 03:45:00|||||||||1
1744861800000|2025-04-17 03:50:00|561.7|561.1|561.8|561.2|561.8|561.2|561.6|561|22
1744862100000|2025-04-17 03:55:00|561.7|561.1|561.6|561|561.7|561.1|561.6|561|3
1744862400000|2025-04-17 04:00:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|1
1744862700000|2025-04-17 04:05:00|561.4|560.8|561.4|560.8|561.6|561|561.4|560.8|4
1744863000000|2025-04-17 04:10:00|561.6|561|561.6|561|561.6|561|561.6|561|1
1744863300000|2025-04-17 04:15:00|561.7|561.1|561.6|561|561.7|561.1|561.6|561|4
1744863600000|2025-04-17 04:20:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|17
1744863900000|2025-04-17 04:25:00|561.5|560.9|561.6|561|561.6|561|561.5|560.9|2
1744864200000|2025-04-17 04:30:00|561.5|560.9|561.4|560.8|561.6|561|561.4|560.8|2
1744864500000|2025-04-17 04:35:00|561.5|560.9|561.8|561.2|561.8|561.2|561.5|560.9|37
1744865100000|2025-04-17 04:45:00|561.7|561.1|561.7|561.1|561.8|561.2|561.6|561|4
1744865400000|2025-04-17 04:50:00|561.6|561|561.6|561|561.6|561|561.6|561|4
1744865700000|2025-04-17 04:55:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|1
1744866300000|2025-04-17 05:05:00|||||||||1
1744866900000|2025-04-17 05:15:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|0
1744867200000|2025-04-17 05:20:00|||||||||2
1744867500000|2025-04-17 05:25:00|561.5|560.9|561.5|560.9|561.6|561|561.4|560.8|0
1744867800000|2025-04-17 05:30:00|561.4|560.8|561.5|560.9|561.6|561|561.3|560.7|0
1744868100000|2025-04-17 05:35:00|561.6|561|561.3|560.7|561.6|561|561.3|560.7|2
1744868400000|2025-04-17 05:40:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|0
1744868700000|2025-04-17 05:45:00|561.1|560.5|561.1|560.5|561.3|560.7|561.1|560.5|1
1744869000000|2025-04-17 05:50:00|561|560.4|560.8|560.2|561|560.4|560.6|560|2
1744869300000|2025-04-17 05:55:00|||||||||1
1744869600000|2025-04-17 06:00:00|560.9|560.3|560.8|560.2|561.1|560.5|560.8|560.2|1
1744869900000|2025-04-17 06:05:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|1
1744870200000|2025-04-17 06:10:00|561.1|560.5|561.1|560.5|561.1|560.5|560.9|560.3|0
1744870500000|2025-04-17 06:15:00|561|560.4|561|560.4|561.1|560.5|561|560.4|1
1744870800000|2025-04-17 06:20:00|561.1|560.5|561.2|560.6|561.2|560.6|561|560.4|1
1744871100000|2025-04-17 06:25:00|561.3|560.7|561.3|560.7|561.3|560.7|561.1|560.5|2
1744871400000|2025-04-17 06:30:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|1
1744871700000|2025-04-17 06:35:00|561.7|561.1|562.3|561.7|562.3|561.7|561.7|561.1|280
1744872000000|2025-04-17 06:40:00|562.8|562.2|562.9|562.3|563.5|562.9|562.8|562.2|85
1744872300000|2025-04-17 06:45:00|562.8|562.2|562.7|562.1|562.8|562.2|562.5|561.9|3
1744872600000|2025-04-17 06:50:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|15
1744872900000|2025-04-17 06:55:00|562.7|562.1|562.8|562.2|562.8|562.2|562.6|562|1
1744873200000|2025-04-17 07:00:00|562.6|562|562.3|561.7|562.8|562.2|562.3|561.7|9
1744873500000|2025-04-17 07:05:00|562|561.4|562|561.4|562.3|561.7|562|561.4|48
1744873800000|2025-04-17 07:10:00|562.1|561.5|561.7|561.1|562.3|561.7|561.7|561.1|45
1744874100000|2025-04-17 07:15:00|561.8|561.2|561.5|560.9|561.8|561.2|561.3|560.7|35
1744874400000|2025-04-17 07:20:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|12
1744874700000|2025-04-17 07:25:00|561.6|561|561.3|560.7|561.6|561|561.3|560.7|12
1744875000000|2025-04-17 07:30:00|561|560.4|560.9|560.3|561.1|560.5|560.8|560.2|20
1744875300000|2025-04-17 07:35:00|561|560.4|561.3|560.7|561.3|560.7|561|560.4|16
1744875600000|2025-04-17 07:40:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|12
1744875900000|2025-04-17 07:45:00|561.4|560.8|561.5|560.9|561.5|560.9|561.3|560.7|12
1744876200000|2025-04-17 07:50:00|561.7|561.1|561.6|561|561.8|561.2|561.5|560.9|27
1744876500000|2025-04-17 07:55:00|561.8|561.2|561.3|560.7|561.8|561.2|561.3|560.7|122
1744876800000|2025-04-17 08:00:00|561.1|560.5|561.3|560.7|561.3|560.7|561.1|560.5|20
1744877100000|2025-04-17 08:05:00|561.4|560.8|561.8|561.2|561.8|561.2|561.3|560.7|28
1744877400000|2025-04-17 08:10:00|561.9|561.3|562.4|561.8|562.4|561.8|561.8|561.2|51
1744877700000|2025-04-17 08:15:00|562.3|561.7|562.6|562|562.7|562.1|562.3|561.7|45
1744878000000|2025-04-17 08:20:00|562.8|562.2|562.6|562|562.8|562.2|562.5|561.9|181
1744878300000|2025-04-17 08:25:00|562.4|561.8|562.4|561.8|562.6|562|562.3|561.7|61
1744878600000|2025-04-17 08:30:00|562.6|562|562.6|562|562.6|562|562.1|561.5|85
1744878900000|2025-04-17 08:35:00|||||||||35
1744879200000|2025-04-17 08:40:00|562.7|562.1|562.8|562.2|562.8|562.2|562.6|562|202
1744879500000|2025-04-17 08:45:00|562.6|562|562.4|561.8|562.8|562.2|561.8|561.2|42
1744879800000|2025-04-17 08:50:00|562.5|561.9|562.3|561.7|562.5|561.9|562.1|561.5|16
1744880100000|2025-04-17 08:55:00|562.4|561.8|562.3|561.7|562.6|562|562.2|561.6|33
1744880400000|2025-04-17 09:00:00|562.2|561.6|562.3|561.7|562.3|561.7|561.7|561.1|16
1744880700000|2025-04-17 09:05:00|562.2|561.6|560.8|560.2|562.2|561.6|560.7|560.1|65
1744881000000|2025-04-17 09:10:00|560.7|560.1|560.5|559.9|561.1|560.5|560.3|559.7|190
1744881300000|2025-04-17 09:15:00|560.6|560|560.6|560|560.8|560.2|560.5|559.9|32
1744881600000|2025-04-17 09:20:00|560.7|560.1|560.7|560.1|560.9|560.3|560.6|560|12
1744881900000|2025-04-17 09:25:00|560.6|560|560.6|560|560.7|560.1|560.6|560|30
1744882200000|2025-04-17 09:30:00|560.9|560.3|560.6|560|561|560.4|560.6|560|21
1744882500000|2025-04-17 09:35:00|560.9|560.3|560.4|559.8|561.1|560.5|560.4|559.8|29
1744882800000|2025-04-17 09:40:00|560.5|559.9|560.6|560|560.6|560|560.4|559.8|27
1744883100000|2025-04-17 09:45:00|560.4|559.8|560.4|559.8|560.6|560|560.2|559.6|1
1744883400000|2025-04-17 09:50:00|560.5|559.9|560.6|560|560.6|560|560.2|559.6|18
1744883700000|2025-04-17 09:55:00|560.7|560.1|561.1|560.5|561.1|560.5|560.6|560|70
1744884000000|2025-04-17 10:00:00|561.4|560.8|561.8|561.2|561.9|561.3|560.7|560.1|104
1744884300000|2025-04-17 10:05:00|561.9|561.3|561.9|561.3|562.1|561.5|561.9|561.3|9
1744884600000|2025-04-17 10:10:00|562.3|561.7|561.9|561.3|562.4|561.8|561.9|561.3|103
1744884900000|2025-04-17 10:15:00|562|561.4|562.1|561.5|562.1|561.5|561.9|561.3|16
1744885200000|2025-04-17 10:20:00|||||||||32
1744885500000|2025-04-17 10:25:00|562|561.4|561.9|561.3|562|561.4|561.9|561.3|2
1744885800000|2025-04-17 10:30:00|561.6|561|562.1|561.5|562.1|561.5|561.6|561|0
1744886100000|2025-04-17 10:35:00|562.2|561.6|561.8|561.2|562.2|561.6|561.7|561.1|119
1744886400000|2025-04-17 10:40:00|561.9|561.3|561.9|561.3|562.1|561.5|561.7|561.1|31
1744886700000|2025-04-17 10:45:00|562|561.4|561.9|561.3|562.1|561.5|561.8|561.2|15
1744887000000|2025-04-17 10:50:00|561.8|561.2|561.9|561.3|561.9|561.3|561.6|561|10
1744887300000|2025-04-17 10:55:00|562|561.4|561.6|561|562|561.4|561.6|561|12
1744887600000|2025-04-17 11:00:00|561.7|561.1|561.8|561.2|562|561.4|561.7|561.1|36
1744887900000|2025-04-17 11:05:00|561.9|561.3|561.6|561|561.9|561.3|561.6|561|6
1744888200000|2025-04-17 11:10:00|561.4|560.8|561.4|560.8|561.4|560.8|561.2|560.6|5
1744888500000|2025-04-17 11:15:00|561.3|560.7|560.9|560.3|561.6|561|560.9|560.3|20
1744888800000|2025-04-17 11:20:00|561.1|560.5|561.4|560.8|561.6|561|560.9|560.3|22
1744889100000|2025-04-17 11:25:00|561.5|560.9|561.5|560.9|561.6|561|561.4|560.8|16
1744889400000|2025-04-17 11:30:00|561.6|561|562.1|561.5|562.1|561.5|561.4|560.8|19
1744889700000|2025-04-17 11:35:00|562.2|561.6|562.1|561.5|562.4|561.8|562.1|561.5|7
1744890000000|2025-04-17 11:40:00|562.2|561.6|562.4|561.8|562.6|562|562.2|561.6|12
1744890300000|2025-04-17 11:45:00|562.6|562|562.6|562|562.6|562|562.4|561.8|207
1744890600000|2025-04-17 11:50:00|562.8|562.2|563.1|562.5|563.1|562.5|562.6|562|25
1744890900000|2025-04-17 11:55:00|562.8|562.2|563.1|562.5|563.1|562.5|562.6|562|23
1744891200000|2025-04-17 12:00:00|562.9|562.3|563.1|562.5|563.1|562.5|562.7|562.1|20
1744891500000|2025-04-17 12:05:00|562.9|562.3|563.1|562.5|563.2|562.6|562.6|562|874
1744891800000|2025-04-17 12:10:00|563.2|562.6|563.2|562.6|563.2|562.6|562.7|562.1|427
1744892100000|2025-04-17 12:15:00|562.9|562.3|563.2|562.6|563.2|562.6|562.8|562.2|93
1744892400000|2025-04-17 12:20:00|562.9|562.3|562.9|562.3|563.1|562.5|562.9|562.3|36
1744892700000|2025-04-17 12:25:00|562.7|562.1|562.5|561.5|562.8|562.2|562.2|561.5|40
1744893000000|2025-04-17 12:30:00|562.3|561.7|563|562.4|563.2|562.6|562.3|561.5|185
1744893300000|2025-04-17 12:35:00|563.1|562.5|563|562.4|563.3|562.7|562.8|562.2|317
1744893600000|2025-04-17 12:40:00|563.1|562.5|563.3|562.7|563.4|562.8|562.9|562.3|114
1744896600000|2025-04-17 13:30:00|563.4|562.8|566.4|565.8|566.4|565.8|563|562.4|1569
1744896900000|2025-04-17 13:35:00|566.3|565.7|565.4|564.8|566.4|565.8|564.9|564.3|644
1744897200000|2025-04-17 13:40:00|565.5|564.9|566.4|565.8|566.4|565.8|565.4|564.8|476
1744897500000|2025-04-17 13:45:00|566.5|565.9|565.4|564.8|567.4|566.8|565.4|564.8|601
1744897800000|2025-04-17 13:50:00|565.5|564.9|563.6|563|565.6|565|563.1|562.5|874
1744898100000|2025-04-17 13:55:00|563.9|563.3|565.6|565|565.7|565.1|563.9|563.3|362
1744898400000|2025-04-17 14:00:00|565.4|564.8|565.6|565|566.1|565.5|565.1|564.5|406
1744898700000|2025-04-17 14:05:00|565.4|564.8|565.4|564.8|566.1|565.5|564.6|564|270
1744899000000|2025-04-17 14:10:00|565.5|564.9|566.4|565.8|566.4|565.8|565.2|564.6|252
1744899300000|2025-04-17 14:15:00|566.5|565.9|566.4|565.8|566.6|566|566.1|565.5|529
1744899600000|2025-04-17 14:20:00|566.3|565.7|565.4|564.8|566.6|566|565.1|564.5|569
1744899900000|2025-04-17 14:25:00|565.2|564.6|564.9|564.3|565.2|564.6|564.4|563.8|224
1744900200000|2025-04-17 14:30:00|565.1|564.5|564.8|564.2|565.9|565.3|564.4|563.8|362
1744900500000|2025-04-17 14:35:00|564.9|564.3|563.9|563.3|564.9|564.3|563.7|563.1|612
1744900800000|2025-04-17 14:40:00|564|563.4|564.6|564|564.8|564.2|563.7|563.1|168
1744901100000|2025-04-17 14:45:00|564.4|563.8|564.2|563.6|564.6|564|563.9|563.3|136
1744901400000|2025-04-17 14:50:00|564.3|563.7|564.9|564.3|565.2|564.6|564.3|563.7|187
1744901700000|2025-04-17 14:55:00|565.2|564.6|564.7|564.1|565.2|564.6|564.5|563.9|165
1744902000000|2025-04-17 15:00:00|564.4|563.8|564.2|563.6|564.9|564.3|563.9|563.3|373
1744902300000|2025-04-17 15:05:00|563.9|563.3|563.7|563.1|563.9|563.3|563.4|562.8|271
1744902600000|2025-04-17 15:10:00|563.4|562.8|563.7|563.1|563.7|563.1|563.4|562.8|75
1744902900000|2025-04-17 15:15:00|563.8|563.2|563.9|563.3|564.2|563.6|563.4|562.8|198
1744903200000|2025-04-17 15:20:00|563.8|563.2|563.7|563.1|564.2|563.6|563.2|562.6|1637
1744903500000|2025-04-17 15:25:00|563.5|562.9|562.9|562.3|563.7|563.1|562.7|562.1|110
1744903800000|2025-04-17 15:30:00|562.7|562.1|562.7|562.1|563|562.4|562.4|561.8|175
1744904100000|2025-04-17 15:35:00|562.9|562.3|561.9|561.3|562.9|562.3|561.7|561.1|127
1744904400000|2025-04-17 15:40:00|561.7|561.1|561.7|561.1|561.9|561.3|561.4|560.8|670
1744904700000|2025-04-17 15:45:00|561.9|561.3|561.9|561.3|561.9|561.3|561.7|561.1|186
1744905000000|2025-04-17 15:50:00|562.2|561.6|561.7|561.1|562.2|561.6|561.6|561|145
1744905300000|2025-04-17 15:55:00|561.4|560.8|561.9|561.3|561.9|561.3|561.3|560.7|359
1744905600000|2025-04-17 16:00:00|562.2|561.6|562.2|561.6|562.4|561.8|561.8|561.2|135
1744905900000|2025-04-17 16:05:00|562.3|561.7|563.2|562.6|563.3|562.7|562.2|561.6|553
1744906200000|2025-04-17 16:10:00|563.1|562.5|563.7|563.1|563.7|563.1|562.7|562.1|121
1744906500000|2025-04-17 16:15:00|563.9|563.3|563.4|562.8|564|563.4|563.3|562.7|173
1744906800000|2025-04-17 16:20:00|563.5|562.9|563.9|563.3|563.9|563.3|563.4|562.8|147
1744907100000|2025-04-17 16:25:00|563.7|563.1|563.7|563.1|563.8|563.2|563.4|562.8|93
1744907400000|2025-04-17 16:30:00|563.4|562.8|563.4|562.8|563.7|563.1|563.2|562.6|122
1744907700000|2025-04-17 16:35:00|563.7|563.1|563.9|563.3|564.2|563.6|563.4|562.8|61
1744908000000|2025-04-17 16:40:00|563.8|563.2|563.4|562.8|563.9|563.3|563.2|562.6|85
1744908300000|2025-04-17 16:45:00|563.5|562.9|563.6|563|564.2|563.6|563.4|562.8|106
1744908600000|2025-04-17 16:50:00|563.4|562.8|563.9|563.3|563.9|563.3|563.4|562.8|318
1744908900000|2025-04-17 16:55:00|563.8|563.2|563.6|563|563.9|563.3|563.4|562.8|521
1744909200000|2025-04-17 17:00:00|563.7|563.1|561.8|561.2|564|563.4|561.6|561|315
1744909500000|2025-04-17 17:05:00|561.9|561.3|562.4|561.8|562.7|562.1|561.9|561.3|227
1744909800000|2025-04-17 17:10:00|562.2|561.6|561.9|561.3|562.4|561.8|561.9|561.3|230
1744910100000|2025-04-17 17:15:00|561.8|561.2|561.4|560.8|561.9|561.3|561.4|560.8|103
1744910400000|2025-04-17 17:20:00|561.2|560.6|560.9|560.3|561.2|560.6|560|559.4|178
1744910700000|2025-04-17 17:25:00|561.1|560.5|560.6|560|561.2|560.6|560.4|559.8|100
1744911000000|2025-04-17 17:30:00|560.7|560.1|561.2|560.6|561.2|560.6|560.4|559.8|78
1744911300000|2025-04-17 17:35:00|561.1|560.5|561.7|561.1|561.7|561.1|560.7|560.1|244
1744911600000|2025-04-17 17:40:00|561.6|561|561.9|561.3|561.9|561.3|561.5|560.9|104
1744911900000|2025-04-17 17:45:00|561.8|561.2|561.7|561.1|562.2|561.6|561.7|561.1|98
1744912200000|2025-04-17 17:50:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|67
1744912500000|2025-04-17 17:55:00|561.3|560.7|561.4|560.8|561.4|560.8|560.9|560.3|103
1744912800000|2025-04-17 18:00:00|561|560.4|560.4|559.8|561.1|560.5|560.2|559.6|241
1744913100000|2025-04-17 18:05:00|560.5|559.9|560.4|559.8|560.7|560.1|559.9|559.3|343
1744913400000|2025-04-17 18:10:00|560.5|559.9|560.4|559.8|561.2|560.6|560.4|559.8|1112
1744913700000|2025-04-17 18:15:00|560.7|560.1|559.8|559.2|560.7|560.1|559.7|559.1|370
1745193600000|2025-04-21 00:00:00|561.5|560.9|561.8|561.2|561.9|561.3|559.8|558.9|87
1745193900000|2025-04-21 00:05:00|561.9|561.3|561.7|561.1|562.7|562.1|561.4|560.8|48
1745194200000|2025-04-21 00:10:00|561.9|561.3|561.6|561|562.2|561.6|561.6|561|342
1745194500000|2025-04-21 00:15:00|561.7|561.1|561.6|561|561.7|561.1|561.6|561|21
1745194800000|2025-04-21 00:20:00|561.4|560.8|561.3|560.7|561.6|561|561.1|560.5|30
1745195100000|2025-04-21 00:25:00|561.1|560.5|560.9|560.3|561.4|560.8|560.7|560.1|5
1745195400000|2025-04-21 00:30:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|2
1745195700000|2025-04-21 00:35:00|561.3|560.7|561.3|560.7|561.6|561|561.3|560.7|10
1745196000000|2025-04-21 00:40:00|561.5|560.9|561.1|560.5|561.6|561|561.1|560.5|3
1745196300000|2025-04-21 00:45:00|561.2|560.6|560.6|560|561.5|560.9|560.5|559.9|2
1745196600000|2025-04-21 00:50:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|1
1745196900000|2025-04-21 00:55:00|560.7|560.1|560.4|559.8|560.7|560.1|560.4|559.8|9
1745197200000|2025-04-21 01:00:00|560.6|560|560.1|559.5|560.6|560|560.1|559.5|5
1745197500000|2025-04-21 01:05:00|||||||||18
1745197800000|2025-04-21 01:10:00|560.4|559.8|560.6|560|560.8|560.2|560.3|559.7|17
1745198100000|2025-04-21 01:15:00|560.4|559.8|560.4|559.8|560.4|559.8|560.2|559.6|1
1745198400000|2025-04-21 01:20:00|560.3|559.7|560.1|559.5|560.3|559.7|559.8|559.2|42
1745198700000|2025-04-21 01:25:00|||||||||5
1745199000000|2025-04-21 01:30:00|560|559.4|559.9|559.3|560.1|559.5|559.9|559.3|10
1745199300000|2025-04-21 01:35:00|560|559.4|560|559.4|560|559.4|560|559.4|3
1745199600000|2025-04-21 01:40:00|560.1|559.5|560.1|559.5|560.1|559.5|559.9|559.3|0
1745199900000|2025-04-21 01:45:00|560.2|559.6|560.2|559.6|560.2|559.6|560.1|559.5|12
1745200200000|2025-04-21 01:50:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|104
1745200500000|2025-04-21 01:55:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|0
1745200800000|2025-04-21 02:00:00|560.1|559.5|560.1|559.5|560.1|559.5|559.9|559.3|3
1745201100000|2025-04-21 02:05:00|560.2|559.6|560.2|559.6|560.3|559.7|560.1|559.5|1
1745201400000|2025-04-21 02:10:00|560.1|559.5|560.2|559.6|560.4|559.8|560.1|559.5|0
1745201700000|2025-04-21 02:15:00|560.4|559.8|560.7|560.1|560.9|560.3|560.4|559.8|8
1745202000000|2025-04-21 02:20:00|560.6|560|560.6|560|560.6|560|560.6|560|1
1745202300000|2025-04-21 02:25:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|1
1745202900000|2025-04-21 02:35:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|1
1745203200000|2025-04-21 02:40:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|0
1745203500000|2025-04-21 02:45:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|50
1745203800000|2025-04-21 02:50:00|559.5|558.9|559.6|559|559.6|559|559.4|558.8|0
1745204100000|2025-04-21 02:55:00|559.5|558.9|559.9|559.3|559.9|559.3|559.5|558.9|4
1745204400000|2025-04-21 03:00:00|560|559.4|559.9|559.3|560.1|559.5|559.9|559.3|1
1745204700000|2025-04-21 03:05:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|2
1745205000000|2025-04-21 03:10:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|0
1745205300000|2025-04-21 03:15:00|560.5|559.9|560.5|559.9|560.5|559.9|560.5|559.9|0
1745205600000|2025-04-21 03:20:00|560.4|559.8|560.5|559.9|560.5|559.9|560.4|559.8|109
1745205900000|2025-04-21 03:25:00|560.6|560|560.6|560|560.6|560|560.4|559.8|0
1745207100000|2025-04-21 03:45:00|560.5|559.9|560.5|559.9|560.5|559.9|560.4|559.8|1
1745207400000|2025-04-21 03:50:00|560.4|559.8|560.2|559.6|560.4|559.8|560.2|559.6|1
1745207700000|2025-04-21 03:55:00|560.1|559.5|560.4|559.8|560.4|559.8|560.1|559.5|0
1745208000000|2025-04-21 04:00:00|560.5|559.9|559.9|559.3|560.5|559.9|559.9|559.3|5
1745208300000|2025-04-21 04:05:00|559.6|559|559.6|559|559.6|559|559.5|558.9|9
1745208600000|2025-04-21 04:10:00|559.5|558.9|559.6|559|559.6|559|559.4|558.8|2
1745208900000|2025-04-21 04:15:00|559.4|558.8|559.4|558.8|559.4|558.8|559.4|558.8|7
1745209200000|2025-04-21 04:20:00|559.5|558.9|559.1|558.5|559.5|558.9|559.1|558.5|1
1745209500000|2025-04-21 04:25:00|559.2|558.6|559.1|558.5|559.4|558.8|559.1|558.5|0
1745209800000|2025-04-21 04:30:00|559.2|558.6|559.1|558.5|559.4|558.8|559.1|558.5|7
1745210100000|2025-04-21 04:35:00|||||||||2
1745210400000|2025-04-21 04:40:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|3
1745210700000|2025-04-21 04:45:00|559|558.4|559.4|558.8|559.4|558.8|559|558.4|0
1745211000000|2025-04-21 04:50:00|559.1|558.5|559.4|558.8|559.4|558.8|559.1|558.5|0
1745211300000|2025-04-21 04:55:00|559.2|558.6|559.4|558.8|559.4|558.8|559.1|558.5|0
1745211900000|2025-04-21 05:05:00|559.6|559|559.6|559|559.6|559|559.6|559|0
1745212200000|2025-04-21 05:10:00|559.4|558.8|559.4|558.8|559.4|558.8|559.4|558.8|9
1745212500000|2025-04-21 05:15:00|559.1|558.5|559.2|558.6|559.4|558.8|559.1|558.5|1
1745212800000|2025-04-21 05:20:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|3
1745213400000|2025-04-21 05:30:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|7
1745213700000|2025-04-21 05:35:00|558.8|558.2|558.9|558.3|558.9|558.3|558.8|558.2|5
1745214000000|2025-04-21 05:40:00|||||||||34
1745214300000|2025-04-21 05:45:00|559|558.4|559.1|558.5|559.1|558.5|558.9|558.3|3
1745214600000|2025-04-21 05:50:00|559|558.4|558.6|558|559|558.4|558.6|558|4
1745214900000|2025-04-21 05:55:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|3
1745215200000|2025-04-21 06:00:00|||||||||6
1745215500000|2025-04-21 06:05:00|558.8|558.2|558.8|558.2|558.9|558.3|558.8|558.2|3
1745215800000|2025-04-21 06:10:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|1
1745216700000|2025-04-21 06:25:00|559|558.4|558.9|558.3|559|558.4|558.9|558.3|3
1745217000000|2025-04-21 06:30:00|||||||||2
1745217300000|2025-04-21 06:35:00|559|558.4|559.1|558.5|559.1|558.5|559|558.4|0
1745217900000|2025-04-21 06:45:00|559|558.4|559.1|558.5|559.4|558.8|558.9|558.3|7
1745218200000|2025-04-21 06:50:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|0
1745218500000|2025-04-21 06:55:00|559.1|558.5|559|558.4|559.1|558.5|558.9|558.3|1
1745218800000|2025-04-21 07:00:00|558.9|558.3|559.1|558.5|559.3|558.7|558.9|558.3|2
1745219100000|2025-04-21 07:05:00|559.2|558.6|559.3|558.7|559.3|558.7|559.1|558.5|8
1745219400000|2025-04-21 07:10:00|559.4|558.8|559.4|558.8|559.4|558.8|559.1|558.5|8
1745219700000|2025-04-21 07:15:00|559.5|558.9|559.9|559.3|559.9|559.3|559.4|558.8|33
1745220000000|2025-04-21 07:20:00|560|559.4|560.1|559.5|560.2|559.6|560|559.4|13
1745220300000|2025-04-21 07:25:00|560.2|559.6|560.6|560|560.7|560.1|560.2|559.6|13
1745220600000|2025-04-21 07:30:00|560.7|560.1|560.9|560.3|560.9|560.3|560.6|560|15
1745220900000|2025-04-21 07:35:00|561|560.4|561.1|560.5|561.1|560.5|560.9|560.3|10
1745221200000|2025-04-21 07:40:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|29
1745221500000|2025-04-21 07:45:00|||||||||9
1745221800000|2025-04-21 07:50:00|561.4|560.8|561.4|560.8|561.4|560.8|561.1|560.5|13
1745222100000|2025-04-21 07:55:00|561.3|560.7|561.7|561.1|561.8|561.2|561.3|560.7|57
1745222400000|2025-04-21 08:00:00|561.8|561.2|561.8|561.2|562.2|561.6|561.7|561.1|16
1745222700000|2025-04-21 08:05:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|10
1745223000000|2025-04-21 08:10:00|561.5|560.9|561.4|560.8|561.6|561|561.4|560.8|12
1745223300000|2025-04-21 08:15:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|8
1745223600000|2025-04-21 08:20:00|560.9|560.3|560.9|560.3|560.9|560.3|560.9|560.3|9
1745223900000|2025-04-21 08:25:00|561.2|560.6|561|560.4|561.2|560.6|561|560.4|7
1745224200000|2025-04-21 08:30:00|560.9|560.3|561|560.4|561|560.4|560.9|560.3|8
1745224500000|2025-04-21 08:35:00|561.1|560.5|561.4|560.8|561.4|560.8|560.9|560.3|9
1745224800000|2025-04-21 08:40:00|561.3|560.7|561.2|560.6|561.4|560.7|561.2|560.4|8
1745225100000|2025-04-21 08:45:00|||||||||6
1745225400000|2025-04-21 08:50:00|561.3|560.7|561.2|560.6|561.4|560.8|561.1|560.5|11
1745225700000|2025-04-21 08:55:00|561.3|560.7|561.3|560.7|561.3|560.7|561.2|560.6|13
1745226000000|2025-04-21 09:00:00|561.4|560.8|561.3|560.7|561.4|560.8|561.2|560.6|10
1745226300000|2025-04-21 09:05:00|561.2|560.6|561.2|560.6|561.4|560.8|561.2|560.4|7
1745226600000|2025-04-21 09:10:00|561|560.4|561.4|560.8|561.4|560.8|561|560.4|9
1745226900000|2025-04-21 09:15:00|561.2|560.6|561.4|560.8|561.4|560.8|561.2|560.6|13
1745227200000|2025-04-21 09:20:00|561.2|560.6|561.1|560.5|561.2|560.6|561.1|560.5|8
1745227500000|2025-04-21 09:25:00|561.2|560.6|560.9|560.3|561.2|560.6|560.9|560.3|11
1745227800000|2025-04-21 09:30:00|||||||||2
1745228100000|2025-04-21 09:35:00|561.1|560.5|561.2|560.6|561.2|560.6|561.1|560.5|0
1745228400000|2025-04-21 09:40:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|5
1745228700000|2025-04-21 09:45:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|1
1745229000000|2025-04-21 09:50:00|560.9|560.3|560.7|560.1|561.1|560.5|560.7|560.1|3
1745229300000|2025-04-21 09:55:00|560.9|560.3|560.9|560.3|561.1|560.5|560.8|560.2|0
1745229600000|2025-04-21 10:00:00|561.2|560.6|560.9|560.3|561.2|560.6|560.9|560.3|1
1745229900000|2025-04-21 10:05:00|561.1|560.5|560.9|560.3|561.2|560.6|560.9|560.3|2
1745230200000|2025-04-21 10:10:00|561.1|560.5|560.9|560.3|561.1|560.5|560.9|560.3|0
1745230500000|2025-04-21 10:15:00|561.1|560.5|561.2|560.6|561.2|560.6|560.9|560.3|1
1745230800000|2025-04-21 10:20:00|561.3|560.7|562.7|562.1|562.7|562.1|561.3|560.7|83
1745231100000|2025-04-21 10:25:00|562.9|562.3|562.7|562.1|562.9|562.3|562.4|561.8|29
1745231400000|2025-04-21 10:30:00|562.4|561.8|562.4|561.8|562.7|562.1|562.4|561.8|2
1745231700000|2025-04-21 10:35:00|562.6|562|562.7|562.1|562.7|562.1|562.4|561.8|1
1745232000000|2025-04-21 10:40:00|562.4|561.8|562.4|561.8|562.6|562|562.4|561.8|1
1745232300000|2025-04-21 10:45:00|562.6|562|562.9|562.3|562.9|562.3|562.6|562|9
1745232600000|2025-04-21 10:50:00|562.8|562.2|562.7|562.1|562.8|562.2|562.7|562.1|1
1745232900000|2025-04-21 10:55:00|562.8|562.2|563|562.4|563|562.4|562.7|562.1|46
1745233200000|2025-04-21 11:00:00|563.2|562.6|563.2|562.6|563.2|562.6|562.9|562.3|39
1745233500000|2025-04-21 11:05:00|563.3|562.7|563|562.4|563.5|562.9|563|562.4|33
1745233800000|2025-04-21 11:10:00|563.1|562.5|563|562.4|563.1|562.5|563|562.4|4
1745234100000|2025-04-21 11:15:00|563.1|562.5|563|562.4|563.2|562.6|563|562.4|10
1745234400000|2025-04-21 11:20:00|563.1|562.5|563|562.4|563.1|562.5|563|562.4|3
1745234700000|2025-04-21 11:25:00|563.1|562.5|563.1|562.5|563.4|562.8|563|562.4|11
1745235000000|2025-04-21 11:30:00|563.2|562.6|563.2|562.6|563.5|562.9|563.2|562.6|1
1745235300000|2025-04-21 11:35:00|563.4|562.8|564|563.4|564|563.4|563.4|562.8|77
1745235600000|2025-04-21 11:40:00|564.1|563.5|564.2|563.6|564.2|563.6|564.1|563.5|2
1745235900000|2025-04-21 11:45:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|3
1745236200000|2025-04-21 11:50:00|564.1|563.5|563.7|563.1|564.1|563.5|563.6|563|4
1745236500000|2025-04-21 11:55:00|564|563.4|564|563.4|564.5|563.9|564|563.4|103
1745236800000|2025-04-21 12:00:00|563.7|563.1|564.2|563.6|564.2|563.6|563.7|563.1|3
1745237100000|2025-04-21 12:05:00|564.3|563.7|564.5|563.9|564.9|564.3|564.2|563.6|62
1745237400000|2025-04-21 12:10:00|564.6|564|564.2|563.6|564.7|564.1|564.2|563.6|11
1745237700000|2025-04-21 12:15:00|564.3|563.7|564.6|564|564.7|564.1|564.3|563.7|9
1745238000000|2025-04-21 12:20:00|564.5|563.9|564.5|563.9|564.5|563.9|564.2|563.6|160
1745238300000|2025-04-21 12:25:00|564.3|563.7|563.7|563.1|564.5|563.9|563.7|563.1|135
1745238600000|2025-04-21 12:30:00|563.8|563.2|564.7|564.1|564.7|564.1|563.7|563.1|177
1745238900000|2025-04-21 12:35:00|564.5|563.9|564|563.4|564.5|563.9|564|563.4|16
1745239200000|2025-04-21 12:40:00|563.7|563.1|564|563.4|564|563.4|563.2|562.6|24
1745242200000|2025-04-21 13:30:00|563.8|563.2|563.7|563.1|565.7|565.1|563|562.4|385
1745242500000|2025-04-21 13:35:00|563.5|562.9|562|561.4|563.7|563.1|562|561.4|623
1745242800000|2025-04-21 13:40:00|562.2|561.6|562|561.4|563.3|562.7|561.7|561.1|589
1745243100000|2025-04-21 13:45:00|561.9|561.3|561.2|560.6|562|561.4|560.2|559.6|814
1745243400000|2025-04-21 13:50:00|561.1|560.5|560.7|560.1|561.5|560.9|560.5|559.9|398
1745243700000|2025-04-21 13:55:00|560.6|560|558.2|557.6|560.8|560.2|558|557.4|1011
1745244000000|2025-04-21 14:00:00|558.3|557.7|557.2|556.6|558.3|557.7|557.2|556.6|436
1745244300000|2025-04-21 14:05:00|557|556.4|556.9|556.3|557.4|556.8|556.7|556.1|201
1745244600000|2025-04-21 14:10:00|557|556.4|557.6|557|558|557.4|556.6|556|248
1745244900000|2025-04-21 14:15:00|557.5|556.9|557.6|557|557.7|557.1|556.7|556.1|264
1745245200000|2025-04-21 14:20:00|557.5|556.9|557.5|556.9|558|557.4|557.2|556.6|157
1745245500000|2025-04-21 14:25:00|557.4|556.8|556.2|555.6|557.4|556.8|556.2|555.6|231
1745245800000|2025-04-21 14:30:00|556.5|555.9|556.2|555.6|556.5|555.9|555.5|554.9|165
1745246100000|2025-04-21 14:35:00|556|555.4|557|556.4|557|556.4|556|555.4|90
1745246400000|2025-04-21 14:40:00|556.8|556.2|556.7|556.1|556.9|556.3|556.5|555.9|451
1745246700000|2025-04-21 14:45:00|556.5|555.9|557.9|557.3|557.9|557.3|556.2|555.6|130
1745247000000|2025-04-21 14:50:00|558.2|557.6|557.2|556.6|558.2|557.6|556.4|555.8|118
1745247300000|2025-04-21 14:55:00|557.3|556.7|556.9|556.3|557.5|556.9|556.6|556|124
1745247600000|2025-04-21 15:00:00|557|556.4|556.2|555.6|557|556.4|556.2|555.6|130
1745247900000|2025-04-21 15:05:00|555.9|555.3|554.9|554.3|555.9|555.3|554.8|554.2|154
1745248200000|2025-04-21 15:10:00|555|554.4|555.2|554.6|555.4|554.8|554.7|554.1|104
1745248500000|2025-04-21 15:15:00|555.4|554.8|555.5|554.9|556.3|555.7|555.4|554.8|247
1745248800000|2025-04-21 15:20:00|555.4|554.8|555.5|554.9|555.9|555.3|555.2|554.6|73
1745249100000|2025-04-21 15:25:00|555.4|554.8|555.2|554.6|555.7|555.1|555.2|554.6|137
1745249400000|2025-04-21 15:30:00|555.1|554.5|554.2|553.6|555.1|554.5|554.2|553.6|147
1745249700000|2025-04-21 15:35:00|554.4|553.8|554.4|553.8|554.7|554.1|554.2|553.6|253
1745250000000|2025-04-21 15:40:00|554.6|554|555.2|554.6|555.5|554.9|554.6|554|76
1745250300000|2025-04-21 15:45:00|555.1|554.5|555|554.4|555.2|554.6|554.7|554.1|67
1745250600000|2025-04-21 15:50:00|555.1|554.5|554.7|554.1|555.1|554.5|554.5|553.9|13
1745250900000|2025-04-21 15:55:00|554.8|554.2|554.2|553.6|554.8|554.2|553.9|553.3|154
1745251200000|2025-04-21 16:00:00|554.1|553.5|554|553.4|554.4|553.8|553.7|553.1|208
1745251500000|2025-04-21 16:05:00|553.9|553.3|554|553.4|554|553.4|553.7|553.1|50
1745251800000|2025-04-21 16:10:00|554.2|553.6|554.4|553.8|554.7|554.1|554.2|553.6|124
1745252100000|2025-04-21 16:15:00|554.2|553.6|553.5|552.9|554.3|553.7|553.1|552.5|106
1745252400000|2025-04-21 16:20:00|553.7|553.1|553.6|553|553.8|553.2|553.2|552.6|131
1745252700000|2025-04-21 16:25:00|553.7|553.1|553.5|552.9|553.7|553.1|553.2|552.6|38
1745253000000|2025-04-21 16:30:00|553.6|553|553.7|553.1|553.7|553.1|553.2|552.6|33
1745253300000|2025-04-21 16:35:00|553.5|552.9|553.2|552.6|553.5|552.9|552.7|552.1|61
1745253600000|2025-04-21 16:40:00|553|552.4|553|552.4|553|552.4|552.7|552.1|29
1745253900000|2025-04-21 16:45:00|552.7|552.1|552.5|551.9|553|552.4|552.1|551.5|71
1745254200000|2025-04-21 16:50:00|552.7|552.1|552.5|551.9|553|552.4|552.5|551.9|20
1745254500000|2025-04-21 16:55:00|552.2|551.6|552.2|551.6|552.5|551.9|552|551.4|108
1745254800000|2025-04-21 17:00:00|552|551.4|552.5|551.9|552.5|551.9|551.8|551.2|54
1745255100000|2025-04-21 17:05:00|552.2|551.6|552.2|551.6|552.5|551.9|552|551.4|64
1745255400000|2025-04-21 17:10:00|552.5|551.9|552.5|551.9|552.5|551.9|552.2|551.6|43
1745255700000|2025-04-21 17:15:00|552.2|551.6|552|551.4|552.2|551.6|552|551.4|40
1745256000000|2025-04-21 17:20:00|552.2|551.6|552.7|552.1|552.9|552.3|552|551.4|111
1745256300000|2025-04-21 17:25:00|552.9|552.3|553|552.4|553.1|552.5|552.2|551.6|491
1745256600000|2025-04-21 17:30:00|553.1|552.5|552.2|551.6|553.1|552.5|552.2|551.6|95
1745256900000|2025-04-21 17:35:00|552.5|551.9|552.1|551.5|552.5|551.9|552|551.4|148
1745257200000|2025-04-21 17:40:00|552.2|551.6|551.5|550.9|552.2|551.6|551.5|550.9|242
1745257500000|2025-04-21 17:45:00|551.7|551.1|551.8|551.2|552|551.4|551.6|551|110
1745257800000|2025-04-21 17:50:00|552|551.4|551.3|550.7|552|551.4|551.2|550.6|231
1745258100000|2025-04-21 17:55:00|551.5|550.9|551.5|550.9|551.5|550.9|551.3|550.7|213
1745258400000|2025-04-21 18:00:00|551.2|550.6|551.5|550.9|551.5|550.9|550.5|549.9|488
1745258700000|2025-04-21 18:05:00|551.2|550.6|551.5|550.9|551.7|551.1|551.2|550.6|406
1745259000000|2025-04-21 18:10:00|551.4|550.8|551.2|550.6|551.8|551.2|551.2|550.6|1652
1745259300000|2025-04-21 18:15:00|551.5|550.9|551.9|551.3|552.5|551.9|551.2|550.6|588
1745280000000|2025-04-22 00:00:00|552.4|551.8|553.1|552.5|553.6|553|552.4|551.6|43
1745280300000|2025-04-22 00:05:00|553.2|552.6|553.3|552.7|553.4|552.8|552.7|552.1|23
1745280600000|2025-04-22 00:10:00|553.2|552.6|553.1|552.5|553.3|552.7|553.1|552.5|4
1745280900000|2025-04-22 00:15:00|552.9|552.3|553.3|552.7|553.3|552.7|552.8|552.2|5
1745281200000|2025-04-22 00:20:00|553.2|552.6|553.3|552.7|553.3|552.7|553.1|552.5|2
1745281800000|2025-04-22 00:30:00|553.1|552.5|552.7|552.1|553.2|552.6|552.6|552|19
1745282100000|2025-04-22 00:35:00|552.6|552|552.6|552|552.6|552|552.6|552|1
1745282400000|2025-04-22 00:40:00|552.5|551.9|552.7|552.1|552.7|552.1|552.3|551.7|9
1745282700000|2025-04-22 00:45:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|0
1745283000000|2025-04-22 00:50:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|0
1745283300000|2025-04-22 00:55:00|552.7|552.1|552.6|552|552.8|552.2|552.6|552|1
1745283600000|2025-04-22 01:00:00|552.8|552.2|553.1|552.5|553.3|552.7|552.8|552.2|4
1745283900000|2025-04-22 01:05:00|552.9|552.3|552.8|552.2|552.9|552.3|552.7|552.1|1
1745284200000|2025-04-22 01:10:00|552.7|552.1|553.1|552.5|553.1|552.5|552.6|552|2
1745284500000|2025-04-22 01:15:00|||||||||2
1745285100000|2025-04-22 01:25:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|3
1745285400000|2025-04-22 01:30:00|553.5|552.9|553.1|552.5|553.6|553|553.1|552.5|19
1745285700000|2025-04-22 01:35:00|552.8|552.2|553|552.4|553.1|552.5|552.8|552.2|2
1745286000000|2025-04-22 01:40:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|17
1745286300000|2025-04-22 01:45:00|552.7|552.1|552.2|551.6|552.7|552.1|552.1|551.5|53
1745286600000|2025-04-22 01:50:00|552.1|551.5|552.3|551.7|552.3|551.7|552.1|551.5|4
1745286900000|2025-04-22 01:55:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|0
1745287200000|2025-04-22 02:00:00|551.8|551.2|552.1|551.5|552.1|551.5|551.8|551.2|2
1745287500000|2025-04-22 02:05:00|552|551.4|552.1|551.5|552.1|551.5|552|551.4|2
1745288100000|2025-04-22 02:15:00|552|551.4|552.1|551.5|552.1|551.5|552|551.4|11
1745288400000|2025-04-22 02:20:00|||||||||1
1745288700000|2025-04-22 02:25:00|552|551.4|551.8|551.2|552|551.4|551.8|551.2|0
1745289000000|2025-04-22 02:30:00|552|551.4|552.6|552|552.6|552|552|551.4|6
1745289300000|2025-04-22 02:35:00|552.5|551.9|552.6|552|552.8|552.2|552.5|551.9|0
1745289600000|2025-04-22 02:40:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|11
1745289900000|2025-04-22 02:45:00|||||||||2
1745290200000|2025-04-22 02:50:00|552.3|551.7|552.2|551.6|552.6|552|552.1|551.5|13
1745290500000|2025-04-22 02:55:00|552.3|551.7|552.6|552|552.6|552|552.3|551.7|5
1745290800000|2025-04-22 03:00:00|552.5|551.9|552.3|551.7|552.5|551.9|552.3|551.7|1
1745291100000|2025-04-22 03:05:00|552.6|552|552.6|552|552.7|552.1|552.6|552|7
1745291400000|2025-04-22 03:10:00|552.5|551.9|552.6|552|552.8|552.2|552.5|551.9|1
1745291700000|2025-04-22 03:15:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|0
1745292000000|2025-04-22 03:20:00|552.7|552.1|552.8|552.2|552.8|552.2|552.6|552|1
1745292300000|2025-04-22 03:25:00|552.7|552.1|552.7|552.1|552.8|552.2|552.7|552.1|0
1745292600000|2025-04-22 03:30:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|2
1745292900000|2025-04-22 03:35:00|552.8|552.2|552.8|552.2|552.8|552.2|552.7|552.1|1
1745293200000|2025-04-22 03:40:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|0
1745293500000|2025-04-22 03:45:00|552.8|552.2|552.6|552|552.8|552.2|552.6|552|0
1745293800000|2025-04-22 03:50:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|0
1745294100000|2025-04-22 03:55:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|1
1745294400000|2025-04-22 04:00:00|552.5|551.9|552.3|551.7|552.6|552|552.3|551.7|0
1745294700000|2025-04-22 04:05:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|7
1745295000000|2025-04-22 04:10:00|||||||||2
1745295600000|2025-04-22 04:20:00|552.6|552|552.8|552.2|552.8|552.2|552.6|552|0
1745295900000|2025-04-22 04:25:00|552.7|552.1|552.8|552.2|552.8|552.2|552.7|552.1|0
1745296200000|2025-04-22 04:30:00|553|552.4|552.8|552.2|553|552.4|552.7|552.1|1
1745296500000|2025-04-22 04:35:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|0
1745297100000|2025-04-22 04:45:00|552.6|552|552.7|552.1|552.7|552.1|552.6|552|1
1745297700000|2025-04-22 04:55:00|552.6|552|552.6|552|552.6|552|552.5|551.9|0
1745298000000|2025-04-22 05:00:00|||||||||1
1745298300000|2025-04-22 05:05:00|||||||||2
1745298600000|2025-04-22 05:10:00|||||||||1
1745298900000|2025-04-22 05:15:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|1
1745299200000|2025-04-22 05:20:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|0
1745299500000|2025-04-22 05:25:00|552.9|552.3|552.9|552.3|553.1|552.5|552.9|552.3|0
1745299800000|2025-04-22 05:30:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|0
1745300400000|2025-04-22 05:40:00|||||||||1
1745301000000|2025-04-22 05:50:00|553.1|552.5|553.1|552.5|553.1|552.5|553|552.4|0
1745301300000|2025-04-22 05:55:00|||||||||2
1745301600000|2025-04-22 06:00:00|552.9|552.3|553.1|552.5|553.1|552.5|552.9|552.3|0
1745301900000|2025-04-22 06:05:00|553|552.4|552.9|552.3|553|552.4|552.6|552|6
1745302200000|2025-04-22 06:10:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|0
1745302500000|2025-04-22 06:15:00|553|552.4|553.1|552.5|553.4|552.8|553|552.4|31
1745302800000|2025-04-22 06:20:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|7
1745303100000|2025-04-22 06:25:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|0
1745303400000|2025-04-22 06:30:00|553|552.4|552.6|552|553|552.4|552.6|552|8
1745303700000|2025-04-22 06:35:00|552.9|552.3|552.9|552.3|552.9|552.3|552.7|552.1|9
1745304000000|2025-04-22 06:40:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|6
1745304300000|2025-04-22 06:45:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|8
1745304600000|2025-04-22 06:50:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|1
1745304900000|2025-04-22 06:55:00|552.5|551.9|552.4|551.8|552.5|551.9|552.4|551.8|15
1745305200000|2025-04-22 07:00:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|29
1745305500000|2025-04-22 07:05:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|11
1745305800000|2025-04-22 07:10:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|4
1745306100000|2025-04-22 07:15:00|551.9|551.3|551.9|551.3|552.1|551.5|551.9|551.3|42
1745306400000|2025-04-22 07:20:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|57
1745306700000|2025-04-22 07:25:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|0
1745307000000|2025-04-22 07:30:00|551.7|551.1|551.4|550.8|551.9|551.3|551.4|550.8|70
1745307300000|2025-04-22 07:35:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|3
1745307600000|2025-04-22 07:40:00|551.2|550.6|551.1|550.5|551.4|550.8|551|550.4|63
1745307900000|2025-04-22 07:45:00|551.4|550.8|551.1|550.5|551.4|550.8|551|550.4|12
1745308200000|2025-04-22 07:50:00|551.4|550.8|551.3|550.7|551.4|550.8|551.1|550.5|28
1745308500000|2025-04-22 07:55:00|551.4|550.8|551.8|551.2|551.9|551.3|551.4|550.8|6
1745308800000|2025-04-22 08:00:00|551.9|551.3|551.6|551|551.9|551.3|551.6|551|1
1745309100000|2025-04-22 08:05:00|551.5|550.9|551.4|550.8|551.6|551|551.3|550.7|75
1745309400000|2025-04-22 08:10:00|551.3|550.7|551.4|550.8|551.4|550.8|551.1|550.5|96
1745309700000|2025-04-22 08:15:00|||||||||1
1745310300000|2025-04-22 08:25:00|||||||||5
1745310600000|2025-04-22 08:30:00|||||||||1
1745310900000|2025-04-22 08:35:00|551.1|550.5|551.1|550.5|551.3|550.7|551.1|550.5|5
1745311200000|2025-04-22 08:40:00|550.9|550.3|550.6|550|550.9|550.3|550.6|550|7
1745311500000|2025-04-22 08:45:00|550.9|550.3|550.4|549.8|550.9|550.3|549.9|549.3|60
1745311800000|2025-04-22 08:50:00|550.6|550|550.7|550.1|550.9|550.3|550.3|549.7|245
1745312100000|2025-04-22 08:55:00|550.8|550.2|550.8|550.2|551.1|550.5|550.6|550|40
1745312400000|2025-04-22 09:00:00|550.9|550.3|552.1|551.5|552.1|551.5|550.8|550.2|14
1745312700000|2025-04-22 09:05:00|552|551.4|551.6|551|552|551.4|551.4|550.8|36
1745313000000|2025-04-22 09:10:00|551.9|551.3|552.5|551.9|552.6|552|551.8|551.2|40
1745313300000|2025-04-22 09:15:00|552.4|551.8|551.9|551.3|552.6|552|551.9|551.3|9
1745313600000|2025-04-22 09:20:00|552.1|551.5|552.8|552.2|552.8|552.2|551.9|551.3|7
1745313900000|2025-04-22 09:25:00|552.9|552.3|551.6|551|552.9|552.3|551.6|551|10
1745314200000|2025-04-22 09:30:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|19
1745314500000|2025-04-22 09:35:00|551.5|550.9|552.1|551.5|552.1|551.5|551.5|550.9|12
1745314800000|2025-04-22 09:40:00|552|551.4|551.6|551|552|551.4|551.3|550.7|6
1745315100000|2025-04-22 09:45:00|551.5|550.9|551.6|551|551.7|551.1|551.5|550.9|0
1745315400000|2025-04-22 09:50:00|551.5|550.9|551.8|551.2|551.9|551.3|551.4|550.8|3
1745315700000|2025-04-22 09:55:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|2
1745316000000|2025-04-22 10:00:00|551.8|551.2|551.6|551|551.9|551.3|551.5|550.9|2
1745316300000|2025-04-22 10:05:00|551.5|550.9|551.4|550.8|551.6|551|551.4|550.8|0
1745316600000|2025-04-22 10:10:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|4
1745316900000|2025-04-22 10:15:00|551.3|550.7|551.3|550.7|551.4|550.8|551.3|550.7|0
1745317200000|2025-04-22 10:20:00|551.2|550.6|551.3|550.7|551.4|550.8|551.1|550.5|9
1745317500000|2025-04-22 10:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551.1|550.5|4
1745317800000|2025-04-22 10:30:00|551.6|551|552.2|551.6|552.2|551.6|551.6|551|18
1745318100000|2025-04-22 10:35:00|552.4|551.8|551.7|551.1|552.4|551.8|551.7|551.1|7
1745318400000|2025-04-22 10:40:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|12
1745318700000|2025-04-22 10:45:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|4
1745319000000|2025-04-22 10:50:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|10
1745319300000|2025-04-22 10:55:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|0
1745319600000|2025-04-22 11:00:00|551.5|550.9|551.2|550.6|551.5|550.9|551.2|550.6|7
1745319900000|2025-04-22 11:05:00|551|550.4|551|550.4|551.1|550.5|550.9|550.3|0
1745320200000|2025-04-22 11:10:00|551.1|550.5|551.1|550.5|551.4|550.8|550.9|550.3|7
1745320500000|2025-04-22 11:15:00|551.2|550.6|550.6|550|551.2|550.6|550.4|549.8|147
1745320800000|2025-04-22 11:20:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|27
1745321100000|2025-04-22 11:25:00|550.9|550.3|550.4|549.8|550.9|550.3|550.3|549.7|30
1745321400000|2025-04-22 11:30:00|550.5|549.9|550.4|549.8|550.5|549.9|550.4|549.8|2
1745321700000|2025-04-22 11:35:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|3
1745322000000|2025-04-22 11:40:00|550.4|549.8|549.7|549.1|550.4|549.8|549.7|549.1|13
1745322300000|2025-04-22 11:45:00|549.9|549.3|549.7|549.1|549.9|549.3|549.4|548.8|14
1745322600000|2025-04-22 11:50:00|549.4|548.8|548.9|548.3|549.4|548.8|548.9|548.3|40
1745322900000|2025-04-22 11:55:00|548.7|548.1|548.2|547.6|548.7|548.1|547.9|547.3|109
1745323200000|2025-04-22 12:00:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|22
1745323500000|2025-04-22 12:05:00|548.2|547.6|547.7|547.1|548.2|547.6|547.7|547.1|36
1745323800000|2025-04-22 12:10:00|547.4|546.8|547.4|546.8|547.9|547.3|547.4|546.8|14
1745324100000|2025-04-22 12:15:00|547.7|547.1|546.9|546.3|547.9|547.3|546.9|546.3|114
1745324400000|2025-04-22 12:20:00|546.8|546.2|546.9|546.3|547.2|546.6|546.7|546.1|86
1745324700000|2025-04-22 12:25:00|546.8|546.2|546.4|545.8|546.9|546.3|546.4|545.8|152
1745325000000|2025-04-22 12:30:00|546.7|546.1|546.5|545.9|546.9|546.3|546.4|545.8|175
1745325300000|2025-04-22 12:35:00|546.7|546.1|547.4|546.8|547.4|546.8|546.7|546.1|71
1745325600000|2025-04-22 12:40:00|547.5|546.9|547.5|546.9|547.9|547.3|547.1|546.5|94
1745328600000|2025-04-22 13:30:00|547.7|547.1|545.4|544.8|547.7|547.1|545|544.4|832
1745328900000|2025-04-22 13:35:00|545.2|544.6|545.6|545|546.7|546.1|545.2|544.6|549
1745329200000|2025-04-22 13:40:00|545.7|545.1|545.4|544.8|546.4|545.8|545.2|544.6|329
1745329500000|2025-04-22 13:45:00|545.2|544.6|545.2|544.6|546.4|545.8|544.9|544.3|629
1745329800000|2025-04-22 13:50:00|545|544.4|547.2|546.6|547.4|546.8|545|544.4|120
1745330100000|2025-04-22 13:55:00|547|546.4|546.5|545.9|547|546.4|545.7|545.1|281
1745330400000|2025-04-22 14:00:00|546.4|545.8|547.9|547.3|548.7|548.1|546.4|545.8|281
1745330700000|2025-04-22 14:05:00|548.2|547.6|547.7|547.1|548.9|548.3|547.4|546.8|451
1745331000000|2025-04-22 14:10:00|547.4|546.8|548.9|548.3|549.2|548.6|547.4|546.8|209
1745331300000|2025-04-22 14:15:00|548.8|548.2|548.9|548.3|549.4|548.8|548.8|548.2|170
1745331600000|2025-04-22 14:20:00|549.2|548.6|550.7|550.1|550.8|550.2|548.9|548.3|795
1745331900000|2025-04-22 14:25:00|550.9|550.3|551.7|551.1|551.8|551.2|550.9|550.3|172
1745332200000|2025-04-22 14:30:00|551.6|551|552.4|551.8|552.7|552.1|551.2|550.6|180
1745332500000|2025-04-22 14:35:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|102
1745332800000|2025-04-22 14:40:00|552.7|552.1|551.7|551.1|552.9|552.3|551.5|550.9|66
1745333100000|2025-04-22 14:45:00|551.9|551.3|552.2|551.6|552.4|551.8|551.8|551.2|86
1745333400000|2025-04-22 14:50:00|552.4|551.8|551.9|551.3|552.7|552.1|551.7|551.1|131
1745333700000|2025-04-22 14:55:00|552.2|551.6|551.7|551.1|552.2|551.6|551.2|550.6|78
1745334000000|2025-04-22 15:00:00|551.4|550.8|550.7|550.1|551.4|550.8|550.4|549.8|82
1745334300000|2025-04-22 15:05:00|550.4|549.8|550.4|549.8|550.7|550.1|549.9|549.3|1116
1745334600000|2025-04-22 15:10:00|550.7|550.1|551.2|550.6|551.4|550.8|550.7|550.1|92
1745334900000|2025-04-22 15:15:00|551.4|550.8|550.9|550.3|551.4|550.8|550.7|550.1|76
1745335200000|2025-04-22 15:20:00|550.7|550.1|550.2|549.6|550.7|550.1|549.9|549.3|132
1745335500000|2025-04-22 15:25:00|550.4|549.8|549.7|549.1|550.4|549.8|549.7|549.1|201
1745335800000|2025-04-22 15:30:00|549.9|549.3|550.4|549.8|550.7|550.1|549.9|549.3|67
1745336100000|2025-04-22 15:35:00|550.2|549.6|552.5|551.9|552.7|552.1|550.2|549.6|387
1745336400000|2025-04-22 15:40:00|552.4|551.8|553.7|553.1|553.9|553.3|552.2|551.6|193
1745336700000|2025-04-22 15:45:00|553.9|553.3|553.3|552.7|554.4|553.8|553.2|552.6|185
1745337000000|2025-04-22 15:50:00|553.2|552.6|552.7|552.1|553.4|552.8|552.7|552.1|361
1745337300000|2025-04-22 15:55:00|552.4|551.8|552.7|552.1|552.7|552.1|552.2|551.6|249
1745337600000|2025-04-22 16:00:00|552.5|551.9|551.9|551.3|553.2|552.6|551.7|551.1|457
1745337900000|2025-04-22 16:05:00|551.8|551.2|551.4|550.8|551.9|551.3|551.3|550.7|78
1745338200000|2025-04-22 16:10:00|551.3|550.7|551.2|550.6|551.4|550.8|550.9|550.3|486
1745338500000|2025-04-22 16:15:00|551.3|550.7|551.4|550.8|551.9|551.3|551.2|550.6|108
1745338800000|2025-04-22 16:20:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|265
1745339100000|2025-04-22 16:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551|550.4|23
1745339400000|2025-04-22 16:30:00|551.3|550.7|551.2|550.6|551.7|551.1|551.2|550.6|36
1745339700000|2025-04-22 16:35:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|261
1745340000000|2025-04-22 16:40:00|551.1|550.5|550.9|550.3|551.4|550.8|550.9|550.3|52
1745340300000|2025-04-22 16:45:00|550.7|550.1|551.2|550.6|551.2|550.6|550.7|550.1|67
1745340600000|2025-04-22 16:50:00|551|550.4|551.2|550.6|551.4|550.8|550.9|550.3|214
1745340900000|2025-04-22 16:55:00|551|550.4|550.9|550.3|551.2|550.6|550.9|550.3|66
1745341200000|2025-04-22 17:00:00|551|550.4|550.4|549.8|551.2|550.6|550.4|549.8|22
1745341500000|2025-04-22 17:05:00|550.3|549.7|550.4|549.8|550.7|550.1|550.2|549.6|92
1745341800000|2025-04-22 17:10:00|550.2|549.6|550.2|549.6|550.2|549.6|549.9|549.3|46
1745342100000|2025-04-22 17:15:00|550|549.4|549.9|549.3|550.2|549.6|549.9|549.3|107
1745342400000|2025-04-22 17:20:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|54
1745342700000|2025-04-22 17:25:00|548.9|548.3|548.9|548.3|549.4|548.8|548.9|548.3|107
1745343000000|2025-04-22 17:30:00|549|548.4|549.4|548.8|549.7|549.1|548.9|548.3|86
1745343300000|2025-04-22 17:35:00|549.6|549|548.9|548.3|549.7|549.1|548.9|548.3|196
1745343600000|2025-04-22 17:40:00|548.8|548.2|549.2|548.6|549.2|548.6|548.5|547.9|62
1745343900000|2025-04-22 17:45:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|52
1745344200000|2025-04-22 17:50:00|549.2|548.6|549.2|548.6|549.4|548.8|548.9|548.3|160
1745344500000|2025-04-22 17:55:00|549|548.4|548.7|548.1|549.2|548.6|548.7|548.1|68
1745344800000|2025-04-22 18:00:00|548.5|547.9|548.7|548.1|548.9|548.3|548.4|547.8|613
1745345100000|2025-04-22 18:05:00|548.9|548.3|549.7|549.1|549.9|549.3|548.7|548.1|438
1745345400000|2025-04-22 18:10:00|549.4|548.8|549.4|548.8|550.2|549.6|549.4|548.8|962
1745345700000|2025-04-22 18:15:00|549.1|548.5|548.3|547.7|549.2|548.6|548.2|547.6|946
1745366400000|2025-04-23 00:00:00|549.7|549.1|549.7|549.1|551.2|550.6|549.2|548.6|60
1745366700000|2025-04-23 00:05:00|549.9|549.3|549.5|548.9|550.2|549.6|549.1|548.5|74
1745367000000|2025-04-23 00:10:00|549.6|549|549.6|549|550|549.4|549.5|548.9|5
1745367300000|2025-04-23 00:15:00|549.5|548.9|549.1|548.5|549.5|548.9|549|548.4|17
1745367600000|2025-04-23 00:20:00|549|548.4|549.7|549.1|549.9|549.3|549|548.4|12
1745367900000|2025-04-23 00:25:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|7
1745368200000|2025-04-23 00:30:00|549.7|549.1|549.7|549.1|550|549.4|549.7|549.1|2
1745368500000|2025-04-23 00:35:00|549.6|549|549.7|549.1|549.7|549.1|549.5|548.9|0
1745368800000|2025-04-23 00:40:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|18
1745369100000|2025-04-23 00:45:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|51
1745369400000|2025-04-23 00:50:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|1
1745369700000|2025-04-23 00:55:00|549.7|549.1|549.9|549.3|550|549.4|549.7|549.1|1
1745370000000|2025-04-23 01:00:00|550|549.4|549.7|549.1|550.2|549.6|549.7|549.1|3
1745370300000|2025-04-23 01:05:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|3
1745370600000|2025-04-23 01:10:00|550.5|549.9|550.2|549.6|550.5|549.9|550.2|549.6|1
1745370900000|2025-04-23 01:15:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|5
1745371200000|2025-04-23 01:20:00|550.2|549.6|550.2|549.6|550.4|549.8|550.1|549.5|4
1745371500000|2025-04-23 01:25:00|550.1|549.5|550.2|549.6|550.2|549.6|550|549.4|0
1745371800000|2025-04-23 01:30:00|550.1|549.5|550.2|549.6|550.4|549.8|550.1|549.5|1
1745372100000|2025-04-23 01:35:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|1
1745372400000|2025-04-23 01:40:00|549.7|549.1|550|549.4|550|549.4|549.7|549.1|166
1745372700000|2025-04-23 01:45:00|549.7|549.1|549.7|549.1|549.9|549.3|549.5|548.9|1
1745373000000|2025-04-23 01:50:00|549.6|549|549.2|548.6|549.6|549|548.9|548.3|9
1745373300000|2025-04-23 01:55:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|0
1745373600000|2025-04-23 02:00:00|548.7|548.1|549|548.4|549|548.4|548.6|548|1
1745373900000|2025-04-23 02:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|3
1745374200000|2025-04-23 02:10:00|548.6|548|548.6|548|548.7|548.1|548.6|548|0
1745374500000|2025-04-23 02:15:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|10
1745374800000|2025-04-23 02:20:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|554
1745375100000|2025-04-23 02:25:00|548.9|548.3|549|548.4|549|548.4|548.8|548.2|2
1745375400000|2025-04-23 02:30:00|548.8|548.2|548.9|548.3|549|548.4|548.8|548.2|10
1745375700000|2025-04-23 02:35:00|549|548.4|548.5|547.9|549|548.4|548.5|547.9|7
1745376000000|2025-04-23 02:40:00|548.4|547.8|548|547.4|548.4|547.8|548|547.4|4
1745376300000|2025-04-23 02:45:00|548.1|547.5|547.6|547|548.1|547.5|547.5|546.9|60
1745376600000|2025-04-23 02:50:00|547.8|547.2|547.8|547.2|548|547.4|547.5|546.9|0
1745376900000|2025-04-23 02:55:00|547.7|547.1|548|547.4|548|547.4|547.7|547.1|0
1745377200000|2025-04-23 03:00:00|548.1|547.5|548|547.4|548.3|547.7|548|547.4|3
1745377800000|2025-04-23 03:10:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|42
1745378100000|2025-04-23 03:15:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|1
1745378700000|2025-04-23 03:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.1|547.5|10
1745379000000|2025-04-23 03:30:00|548.1|547.5|548.1|547.5|548.3|547.7|548|547.4|5
1745379300000|2025-04-23 03:35:00|548.3|547.7|548.4|547.8|548.4|547.8|548.1|547.5|0
1745379600000|2025-04-23 03:40:00|548.3|547.7|548.4|547.8|548.4|547.8|548.3|547.7|0
1745379900000|2025-04-23 03:45:00|548.3|547.7|548.4|547.8|548.4|547.8|548.3|547.7|1
1745380200000|2025-04-23 03:50:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|0
1745380500000|2025-04-23 03:55:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|0
1745380800000|2025-04-23 04:00:00|548.6|548|548.5|547.9|548.8|548.2|548.5|547.9|1
1745381100000|2025-04-23 04:05:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|0
1745381400000|2025-04-23 04:10:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|0
1745381700000|2025-04-23 04:15:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|2
1745382000000|2025-04-23 04:20:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|6
1745382300000|2025-04-23 04:25:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|0
1745382600000|2025-04-23 04:30:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|0
1745382900000|2025-04-23 04:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|0
1745383500000|2025-04-23 04:45:00|548.6|548|548.8|548.2|548.8|548.2|548.5|547.9|8
1745383800000|2025-04-23 04:50:00|548.7|548.1|548.6|548|548.7|548.1|548.5|547.9|0
1745384100000|2025-04-23 04:55:00|548.5|547.9|548.5|547.9|548.6|548|548.5|547.9|1
1745384700000|2025-04-23 05:05:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|1
1745385000000|2025-04-23 05:10:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|0
1745385300000|2025-04-23 05:15:00|548.5|547.9|548.8|548.2|548.8|548.2|548.5|547.9|0
1745385600000|2025-04-23 05:20:00|548.9|548.3|549|548.4|549|548.4|548.8|548.2|1
1745385900000|2025-04-23 05:25:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|1
1745386200000|2025-04-23 05:30:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|2
1745386500000|2025-04-23 05:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|0
1745386800000|2025-04-23 05:40:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|2
1745387100000|2025-04-23 05:45:00|548.9|548.3|548.5|547.9|548.9|548.3|548.5|547.9|1
1745387700000|2025-04-23 05:55:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|2
1745388000000|2025-04-23 06:00:00|548.8|548.2|549.3|548.7|549.3|548.7|548.7|548.1|7
1745388300000|2025-04-23 06:05:00|549.5|548.9|549.4|548.8|549.5|548.9|549.3|548.7|0
1745388600000|2025-04-23 06:10:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|0
1745388900000|2025-04-23 06:15:00|549.5|548.9|549.5|548.9|549.8|549.2|549.5|548.9|3
1745389500000|2025-04-23 06:25:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|1
1745389800000|2025-04-23 06:30:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|0
1745390100000|2025-04-23 06:35:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|0
1745390400000|2025-04-23 06:40:00|549.8|549.2|550.8|550.2|551|550.4|549.8|549.2|60
1745390700000|2025-04-23 06:45:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|1
1745391000000|2025-04-23 06:50:00|550.4|549.8|550.3|549.7|550.5|549.9|550.2|549.6|0
1745391300000|2025-04-23 06:55:00|550.2|549.6|550.1|549.5|550.2|549.6|549.8|549.2|12
1745391600000|2025-04-23 07:00:00|550|549.4|549.5|548.9|550.1|549.5|549.3|548.7|0
1745391900000|2025-04-23 07:05:00|549.4|548.8|549.3|548.7|549.5|548.9|549.3|548.7|2
1745392200000|2025-04-23 07:10:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|4
1745392500000|2025-04-23 07:15:00|549.6|549|549.6|549|549.6|549|549.6|549|0
1745392800000|2025-04-23 07:20:00|549.2|548.6|549.1|548.5|549.2|548.6|549|548.4|6
1745393100000|2025-04-23 07:25:00|548.9|548.3|549.3|548.7|549.6|549|548.9|548.3|12
1745393400000|2025-04-23 07:30:00|549.5|548.9|549.9|549.3|550.3|549.7|549.3|548.7|7
1745393700000|2025-04-23 07:35:00|549.8|549.2|549.6|549|549.9|549.3|549.3|548.7|2
1745394000000|2025-04-23 07:40:00|549.4|548.8|549.4|548.8|549.7|549.1|549.2|548.6|1
1745394300000|2025-04-23 07:45:00|549.6|549|549.6|549|549.7|549.1|549.4|548.6|0
1745394600000|2025-04-23 07:50:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|0
1745394900000|2025-04-23 07:55:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|1
1745395200000|2025-04-23 08:00:00|549.6|549|549.6|549|549.8|549.2|549.6|549|1
1745395500000|2025-04-23 08:05:00|549.3|548.7|549.3|548.7|549.6|549|548.8|548.2|6
1745395800000|2025-04-23 08:10:00|||||||||1
1745396100000|2025-04-23 08:15:00|549.4|548.8|549.3|548.7|549.6|549|549.1|548.5|2
1745396400000|2025-04-23 08:20:00|549.4|548.8|548.9|548.3|549.4|548.8|548.8|548.2|0
1745396700000|2025-04-23 08:25:00|549.1|548.5|549.4|548.8|549.6|549|548.9|548.3|0
1745397000000|2025-04-23 08:30:00|549.3|548.7|549.3|548.7|549.3|548.7|549.2|548.6|1
1745397300000|2025-04-23 08:35:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|4
1745397600000|2025-04-23 08:40:00|549.2|548.6|549.8|549.2|549.8|549.2|549.1|548.5|33
1745397900000|2025-04-23 08:45:00|549.7|549.1|550.7|550.1|551.3|550.7|549.3|548.7|34
1745398200000|2025-04-23 08:50:00|550.6|550|550.3|549.7|550.6|550|550.2|549.6|3
1745398500000|2025-04-23 08:55:00|550.2|549.6|550.3|549.7|550.3|549.7|549.8|549.2|1
1745398800000|2025-04-23 09:00:00|550.4|549.8|550.8|550.2|550.8|550.2|550.3|549.7|2
1745399100000|2025-04-23 09:05:00|551|550.4|550.8|550.2|551.4|550.8|550.8|550.2|50
1745399400000|2025-04-23 09:10:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|2
1745399700000|2025-04-23 09:15:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|9
1745400000000|2025-04-23 09:20:00|550.7|550.1|551.1|550.5|551.1|550.5|550.6|550|0
1745400300000|2025-04-23 09:25:00|551.2|550.6|551|550.4|551.2|550.6|550.8|550.2|1
1745400600000|2025-04-23 09:30:00|551.1|550.5|551|550.4|551.1|550.5|550.8|550.2|0
1745400900000|2025-04-23 09:35:00|550.8|550.2|551.3|550.7|551.3|550.7|550.8|550.2|10
1745401200000|2025-04-23 09:40:00|551.2|550.6|551.1|550.5|551.3|550.7|551|550.4|2
1745401500000|2025-04-23 09:45:00|550.8|550.2|550.8|550.2|551.1|550.5|550.8|550.2|0
1745401800000|2025-04-23 09:50:00|551|550.4|551|550.4|551|550.4|551|550.4|0
1745402100000|2025-04-23 09:55:00|551.1|550.5|551.3|550.7|551.3|550.7|551|550.4|0
1745402400000|2025-04-23 10:00:00|551.2|550.6|551|550.4|551.3|550.7|550.8|550.2|6
1745402700000|2025-04-23 10:05:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|0
1745403000000|2025-04-23 10:10:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|4
1745403300000|2025-04-23 10:15:00|551.1|550.5|551.2|550.6|551.3|550.7|550.8|550.2|4
1745403600000|2025-04-23 10:20:00|551.3|550.7|550.8|550.2|551.3|550.7|550.8|550.2|4
1745403900000|2025-04-23 10:25:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|0
1745404200000|2025-04-23 10:30:00|550.6|550|550.6|550|550.6|550|550.6|550|0
1745404500000|2025-04-23 10:35:00|550.7|550.1|550.8|550.2|551|550.4|550.6|550|8
1745404800000|2025-04-23 10:40:00|550.7|550.1|550.7|550.1|550.8|550.2|550.6|550|8
1745405100000|2025-04-23 10:45:00|550.6|550|550.6|550|550.6|550|550.6|550|1
1745405400000|2025-04-23 10:50:00|550.3|549.7|550.6|550|550.8|550.2|550.3|549.7|2
1745405700000|2025-04-23 10:55:00|550.7|550.1|551.1|550.5|551.1|550.5|550.6|550|4
1745406000000|2025-04-23 11:00:00|551.2|550.6|551.1|550.5|551.2|550.6|551.1|550.5|1
1745406300000|2025-04-23 11:05:00|551.2|550.6|550.8|550.2|551.2|550.6|550.8|550.2|0
1745406600000|2025-04-23 11:10:00|550.7|550.1|550.6|550|551.1|550.5|550.6|550|1
1745406900000|2025-04-23 11:15:00|550.5|549.9|548.8|548.2|550.6|550|548.6|548|8
1745407200000|2025-04-23 11:20:00|548.6|548|548.5|547.9|548.8|548.2|548.4|547.8|5
1745407500000|2025-04-23 11:25:00|548.3|547.7|548.1|547.5|548.6|548|547.9|547.3|2
1745407800000|2025-04-23 11:30:00|548.2|547.6|548.1|547.5|548.6|548|548|547.4|12
1745408100000|2025-04-23 11:35:00|548|547.4|547.4|546.8|548.1|547.5|547.4|546.8|8
1745408400000|2025-04-23 11:40:00|547.3|546.7|546.8|546.2|547.3|546.7|546.6|546|26
1745408700000|2025-04-23 11:45:00|546.6|546|546|545.4|546.8|546.2|545.9|545.3|36
1745409000000|2025-04-23 11:50:00|546.1|545.5|546.6|546|546.8|546.2|546.1|545.5|12
1745409300000|2025-04-23 11:55:00|546.7|546.1|546.6|546|547.1|546.5|546.6|546|8
1745409600000|2025-04-23 12:00:00|546.5|545.9|546.3|545.7|546.9|546.3|546.3|545.7|109
1745409900000|2025-04-23 12:05:00|546.4|545.8|546.1|545.5|546.4|545.8|546.1|545.5|11
1745410200000|2025-04-23 12:10:00|545.9|545.3|546.1|545.5|546.4|545.8|545.9|545.3|10
1745410500000|2025-04-23 12:15:00|545.9|545.3|545.9|545.3|545.9|545.3|545.9|545.3|13
1745410800000|2025-04-23 12:20:00|545.8|545.2|546.3|545.7|546.4|545.8|545.6|545|14
1745411100000|2025-04-23 12:25:00|546.4|545.8|546.6|546|546.6|546|546.1|545.5|309
1745411400000|2025-04-23 12:30:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|27
1745411700000|2025-04-23 12:35:00|547|546.4|546.9|546.3|547.1|546.5|546.6|546|55
1745412000000|2025-04-23 12:40:00|546.8|546.2|547|546.4|547.1|546.5|546.6|546|151
1745415000000|2025-04-23 13:30:00|547.1|546.5|546.6|546|548.6|548|545.1|544.5|308
1745415300000|2025-04-23 13:35:00|546.8|546.2|546.6|546|547.7|547|545.3|544.7|1402
1745415600000|2025-04-23 13:40:00|546.9|546.3|546.1|545.5|546.9|546.3|545.3|544.7|603
1745415900000|2025-04-23 13:45:00|546.3|545.7|545.6|545|546.6|546|545.3|544.7|213
1745416200000|2025-04-23 13:50:00|545.8|545.2|546.8|546.2|546.8|546.2|545.6|545|224
1745416500000|2025-04-23 13:55:00|546.7|546.1|546.6|546|547.6|547|546.3|545.7|162
1745416800000|2025-04-23 14:00:00|546.8|546.2|548.6|548|548.6|548|546.3|545.7|312
1745417100000|2025-04-23 14:05:00|548.8|548.2|548|547.4|548.9|548.3|547.9|547.3|139
1745417400000|2025-04-23 14:10:00|547.9|547.3|546.4|545.8|548.1|547.5|546.4|545.8|138
1745417700000|2025-04-23 14:15:00|546.3|545.7|545.8|545.2|546.6|546|545.7|545.1|109
1745418000000|2025-04-23 14:20:00|545.7|545.1|546|545.4|546.6|546|545.6|545|984
1745418300000|2025-04-23 14:25:00|545.9|545.3|545.6|545|546.1|545.5|545.5|544.9|130
1745418600000|2025-04-23 14:30:00|544.9|544.3|547.6|547|547.7|547.1|544.9|544.3|329
1745418900000|2025-04-23 14:35:00|547.8|547.2|547.9|547.3|548.8|548.2|547.7|547.1|124
1745419200000|2025-04-23 14:40:00|548|547.4|546.6|546|548.3|547.7|546.6|546|98
1745419500000|2025-04-23 14:45:00|546.7|546.1|546.8|546.2|546.9|546.3|545.8|545.2|161
1745419800000|2025-04-23 14:50:00|546.7|546.1|547.1|546.5|547.1|546.5|546.4|545.8|81
1745420100000|2025-04-23 14:55:00|547.3|546.7|547.2|546.6|547.7|547.1|546.8|546.2|136
1745420400000|2025-04-23 15:00:00|547.6|547|547.9|547.3|548.1|547.5|546.8|546.2|183
1745420700000|2025-04-23 15:05:00|548|547.4|547.3|546.7|548.5|547.9|547.1|546.5|354
1745421000000|2025-04-23 15:10:00|547.2|546.6|547.3|546.7|547.9|547.3|547.1|546.5|61
1745421300000|2025-04-23 15:15:00|547.4|546.8|547.6|547|547.7|547.1|546.9|546.3|62
1745421600000|2025-04-23 15:20:00|547.7|547.1|546.9|546.3|547.8|547.2|546.4|545.8|63
1745421900000|2025-04-23 15:25:00|546.6|546|545.9|545.3|546.9|546.3|545.9|545.3|86
1745422200000|2025-04-23 15:30:00|546.1|545.5|545.6|545|546.1|545.5|545.6|545|155
1745422500000|2025-04-23 15:35:00|545.9|545.3|545.9|545.3|546.4|545.8|544.6|544|104
1745422800000|2025-04-23 15:40:00|545.7|545.1|545.5|544.9|545.9|545.3|545.1|544.5|163
1745423100000|2025-04-23 15:45:00|545.6|545|545.6|545|545.9|545.3|545.1|544.5|54
1745423400000|2025-04-23 15:50:00|545.4|544.8|545.1|544.5|545.6|545|545.1|544.5|101
1745423700000|2025-04-23 15:55:00|545.2|544.6|544.6|544|545.4|544.8|544.4|543.8|122
1745424000000|2025-04-23 16:00:00|544.4|543.8|544.4|543.8|544.6|544|543.6|543|2063
1745424300000|2025-04-23 16:05:00|544.5|543.9|544.4|543.8|544.6|544|544.1|543.5|166
1745424600000|2025-04-23 16:10:00|544.1|543.5|544|543.4|544.6|544|544|543.4|776
1745424900000|2025-04-23 16:15:00|544.1|543.5|544.9|544.3|545|544.4|544|543.4|78
1745425200000|2025-04-23 16:20:00|544.6|544|545.4|544.8|545.4|544.8|544.6|544|56
1745425500000|2025-04-23 16:25:00|545.2|544.6|544.9|544.3|545.4|544.8|544.6|544|47
1745425800000|2025-04-23 16:30:00|545.1|544.5|544.9|544.3|545.1|544.5|544.9|544.3|204
1745426100000|2025-04-23 16:35:00|544.6|544|544.4|543.8|544.6|544|544.1|543.5|157
1745426400000|2025-04-23 16:40:00|544.1|543.5|543.9|543.3|544.4|543.8|543.9|543.3|51
1745426700000|2025-04-23 16:45:00|543.6|543|543.6|543|543.9|543.3|543.6|543|71
1745427000000|2025-04-23 16:50:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|132
1745427300000|2025-04-23 16:55:00|543.4|542.8|543.4|542.8|543.4|542.8|543.1|542.5|60
1745427600000|2025-04-23 17:00:00|543.1|542.5|543.4|542.8|543.4|542.8|543.1|542.5|43
1745427900000|2025-04-23 17:05:00|543.6|543|544.3|543.7|544.4|543.8|543.6|543|311
1745428200000|2025-04-23 17:10:00|544.1|543.5|543.9|543.3|544.1|543.5|543.8|543.2|50
1745428500000|2025-04-23 17:15:00|543.6|543|543.6|543|543.9|543.3|543.4|542.8|45
1745428800000|2025-04-23 17:20:00|543.8|543.2|543.6|543|543.9|543.3|543.6|543|52
1745429100000|2025-04-23 17:25:00|543.9|543.3|544.1|543.5|544.1|543.5|543.4|542.8|55
1745429400000|2025-04-23 17:30:00|544|543.4|543.9|543.3|544.1|543.5|543.9|543.3|55
1745429700000|2025-04-23 17:35:00|543.8|543.2|543.6|543|543.9|543.3|543.5|542.9|73
1745430000000|2025-04-23 17:40:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|64
1745430300000|2025-04-23 17:45:00|543.5|542.9|543.6|543|543.6|543|543.5|542.9|84
1745430600000|2025-04-23 17:50:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|253
1745430900000|2025-04-23 17:55:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|60
1745431200000|2025-04-23 18:00:00|543.1|542.5|543.4|542.8|543.6|543|543.1|542.5|284
1745431500000|2025-04-23 18:05:00|543.6|543|543.6|543|543.9|543.3|543.5|542.9|332
1745431800000|2025-04-23 18:10:00|543.9|543.3|542.9|542.3|543.9|543.3|542.9|542.3|1655
1745432100000|2025-04-23 18:15:00|543.1|542.5|543.3|542.7|543.4|542.8|542.6|542|1362
1745452800000|2025-04-24 00:00:00|543.8|543.2|543.3|542.7|544.3|543.7|543.2|542.6|179
1745453100000|2025-04-24 00:05:00|543.5|542.9|542.2|541.6|543.5|542.9|542.2|541.6|14
1745453400000|2025-04-24 00:10:00|542.1|541.5|542.2|541.6|542.2|541.6|542|541.4|8
1745453700000|2025-04-24 00:15:00|542.1|541.5|542.5|541.9|542.5|541.9|542|541.4|7
1745454000000|2025-04-24 00:20:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|45
1745454300000|2025-04-24 00:25:00|543|542.4|543.2|542.6|543.2|542.6|542.7|542.1|8
1745454600000|2025-04-24 00:30:00|543.5|542.9|543|542.4|543.5|542.9|543|542.4|1
1745454900000|2025-04-24 00:35:00|||||||||8
1745455200000|2025-04-24 00:40:00|542.7|542.1|542.7|542.1|542.8|542.2|542.7|542.1|19
1745455500000|2025-04-24 00:45:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|19
1745455800000|2025-04-24 00:50:00|542.3|541.7|542.1|541.5|542.3|541.7|542|541.4|6
1745456100000|2025-04-24 00:55:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|0
1745456400000|2025-04-24 01:00:00|542.3|541.7|542.2|541.6|542.5|541.7|542.2|541.5|0
1745456700000|2025-04-24 01:05:00|542.1|541.5|542|541.4|542.1|541.5|541.7|541.1|5
1745457000000|2025-04-24 01:10:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|1
1745457300000|2025-04-24 01:15:00|542.2|541.2|541.7|541.1|542.2|541.4|541.5|540.9|22
1745457600000|2025-04-24 01:20:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|1
1745457900000|2025-04-24 01:25:00|541.7|541.1|541.9|541.3|542|541.4|541.7|541.1|0
1745458200000|2025-04-24 01:30:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|0
1745458500000|2025-04-24 01:35:00|541.7|541.1|541.7|541.1|541.9|541.3|541.7|541.1|0
1745458800000|2025-04-24 01:40:00|541.6|541|541.5|540.9|541.7|541.1|541.5|540.9|0
1745459100000|2025-04-24 01:45:00|541.4|540.8|541.4|540.8|541.5|540.9|541.4|540.8|1
1745459400000|2025-04-24 01:50:00|541.5|540.9|541.4|540.8|541.5|540.9|541.2|540.6|0
1745459700000|2025-04-24 01:55:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|1
1745460000000|2025-04-24 02:00:00|||||||||4
1745460300000|2025-04-24 02:05:00|||||||||6
1745460600000|2025-04-24 02:10:00|541.1|540.5|541.1|540.5|541.1|540.5|541.1|540.5|2
1745460900000|2025-04-24 02:15:00|541|540.4|541.1|540.5|541.2|540.6|541|540.4|3
1745461200000|2025-04-24 02:20:00|541|540.4|541|540.4|541.1|540.5|541|540.4|1
1745461800000|2025-04-24 02:30:00|541.2|540.6|541|540.4|541.2|540.6|540.7|540.1|14
1745462100000|2025-04-24 02:35:00|||||||||5
1745462400000|2025-04-24 02:40:00|||||||||5
1745462700000|2025-04-24 02:45:00|541.1|540.5|541|540.4|541.2|540.6|541|540.4|2
1745463300000|2025-04-24 02:55:00|||||||||9
1745463600000|2025-04-24 03:00:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|2
1745463900000|2025-04-24 03:05:00|541.1|540.5|541.3|540.3|541.3|540.5|541|540.3|2
1745464200000|2025-04-24 03:10:00|541.1|540.5|541|540.4|541.3|540.6|541|540.3|2
1745464800000|2025-04-24 03:20:00|541.2|540.6|541.2|540.6|541.4|540.6|541.2|540.4|1
1745465100000|2025-04-24 03:25:00|541.1|540.5|541|540.4|541.4|540.5|541|540.3|0
1745465400000|2025-04-24 03:30:00|541.1|540.5|540.8|540.2|541.1|540.5|540.8|540.2|1
1745465700000|2025-04-24 03:35:00|541|540.4|540.9|540.3|541|540.4|540.8|540.2|0
1745466000000|2025-04-24 03:40:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|1
1745466300000|2025-04-24 03:45:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|1
1745466600000|2025-04-24 03:50:00|541.1|540.5|541.4|540.8|541.4|540.8|541|540.4|7
1745466900000|2025-04-24 03:55:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|10
1745467200000|2025-04-24 04:00:00|541.3|540.7|541.6|541|541.6|541|541.2|540.6|3
1745467500000|2025-04-24 04:05:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|18
1745467800000|2025-04-24 04:10:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|1
1745468100000|2025-04-24 04:15:00|541.6|541|541.7|541.1|541.7|541.1|541.5|540.9|1
1745468700000|2025-04-24 04:25:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|3
1745469000000|2025-04-24 04:30:00|541.6|541|542|541.4|542|541.4|541.6|541|1
1745469600000|2025-04-24 04:40:00|541.9|541.3|542|541.4|542|541.4|541.9|541.3|2
1745470200000|2025-04-24 04:50:00|541.8|541.2|541.8|541.2|541.9|541.3|541.8|541.2|2
1745470500000|2025-04-24 04:55:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|0
1745470800000|2025-04-24 05:00:00|541.8|541.2|541.8|541.2|542|541.4|541.8|541.2|0
1745471100000|2025-04-24 05:05:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|1
1745471400000|2025-04-24 05:10:00|541.9|541.3|541.6|541|542|541.4|541.6|541|1
1745471700000|2025-04-24 05:15:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|2
1745472000000|2025-04-24 05:20:00|541.9|541.3|541.8|541.2|541.9|541.3|541.8|541.2|1
1745472600000|2025-04-24 05:30:00|542|541.4|542.1|541.1|542.1|541.4|541.9|541.1|0
1745472900000|2025-04-24 05:35:00|541.9|541.3|542|541.4|542.1|541.4|541.9|541.1|0
1745473200000|2025-04-24 05:40:00|542.1|541.1|541.8|540.8|542.1|541.3|541.6|540.8|0
1745473500000|2025-04-24 05:45:00|541.6|541.2|541.8|541.2|541.8|541.2|541.6|541|2
1745473800000|2025-04-24 05:50:00|541.6|541|541.5|540.9|541.8|541|541.5|540.8|101
1745474100000|2025-04-24 05:55:00|||||||||7
1745474400000|2025-04-24 06:00:00|541.6|541|541.6|541|541.8|541.2|541.6|541|1
1745474700000|2025-04-24 06:05:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|1
1745475000000|2025-04-24 06:10:00|541.4|540.8|541.4|540.8|541.5|540.9|541.4|540.8|0
1745475300000|2025-04-24 06:15:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|6
1745475600000|2025-04-24 06:20:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|0
1745475900000|2025-04-24 06:25:00|541.5|540.9|541.7|541.1|541.7|541.1|541.3|540.7|11
1745476200000|2025-04-24 06:30:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|2
1745476500000|2025-04-24 06:35:00|541.5|540.9|541.7|541.1|541.8|541.2|541.5|540.9|0
1745476800000|2025-04-24 06:40:00|541.5|540.9|541.3|540.7|541.8|541.2|541.3|540.7|17
1745477100000|2025-04-24 06:45:00|541|540.4|541|540.4|541|540.4|541|540.4|25
1745477400000|2025-04-24 06:50:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|54
1745477700000|2025-04-24 06:55:00|541|540.4|540.8|540.2|541.2|540.6|540.8|540.2|7
1745478000000|2025-04-24 07:00:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|30
1745478300000|2025-04-24 07:05:00|||||||||4
1745478600000|2025-04-24 07:10:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|7
1745478900000|2025-04-24 07:15:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|12
1745479200000|2025-04-24 07:20:00|540.8|540.2|540.5|539.9|540.8|540.2|540.5|539.9|69
1745479500000|2025-04-24 07:25:00|540.7|540.1|540.7|540.1|540.8|540.2|540.7|540.1|4
1745479800000|2025-04-24 07:30:00|540.4|539.8|539.8|539.2|540.5|539.9|539.8|539.2|33
1745480100000|2025-04-24 07:35:00|539.6|539|539.6|539|539.6|539|539.6|539|15
1745480400000|2025-04-24 07:40:00|539.7|539.1|539.8|539.2|539.8|539.2|539.3|538.7|82
1745480700000|2025-04-24 07:45:00|540|539.4|540.3|539.7|540.4|539.8|540|539.4|17
1745481000000|2025-04-24 07:50:00|540|539.4|539.8|539.2|540|539.4|539.8|539.2|16
1745481300000|2025-04-24 07:55:00|539.9|539.3|540.3|539.7|540.3|539.7|539.9|539.3|88
1745481600000|2025-04-24 08:00:00|540.5|539.9|540.4|539.8|540.5|539.9|540.4|539.8|16
1745481900000|2025-04-24 08:05:00|540.3|539.7|540.3|539.7|540.5|539.9|540.3|539.7|7
1745482200000|2025-04-24 08:10:00|540.2|539.6|540.3|539.7|540.3|539.7|540.2|539.6|30
1745482500000|2025-04-24 08:15:00|||||||||6
1745482800000|2025-04-24 08:20:00|540.4|539.8|540.3|539.7|540.5|539.9|540.3|539.7|6
1745483100000|2025-04-24 08:25:00|540.5|539.9|540.7|540.1|540.8|540.2|540.5|539.9|10
1745483400000|2025-04-24 08:30:00|540.6|540|540.3|539.7|540.6|540|540.3|539.7|16
1745483700000|2025-04-24 08:35:00|540.1|539.5|539.8|539.2|540.1|539.5|539.8|539.2|18
1745484000000|2025-04-24 08:40:00|539.7|539.1|539.5|538.9|539.7|539.1|539.5|538.9|29
1745484300000|2025-04-24 08:45:00|539.8|539.2|539.5|538.9|540|539.4|539.5|538.9|30
1745484600000|2025-04-24 08:50:00|539.8|539.2|539.8|539.2|539.9|539.3|539.7|539.1|17
1745484900000|2025-04-24 08:55:00|540.1|539.5|539.7|539.1|540.1|539.5|539.7|539.1|11
1745485200000|2025-04-24 09:00:00|539.6|539|540.8|540.2|540.8|540.2|539.6|539|22
1745485500000|2025-04-24 09:05:00|540.9|540.3|540.6|540|541|540.4|540.1|539.5|59
1745485800000|2025-04-24 09:10:00|540.8|540.2|540.8|540.2|541|540.4|540.8|540.2|254
1745486100000|2025-04-24 09:15:00|541.1|540.5|540.8|540.2|541.3|540.7|540.8|540.2|20
1745486400000|2025-04-24 09:20:00|540.9|540.3|541.1|540.5|541.1|540.5|540.8|540.2|24
1745486700000|2025-04-24 09:25:00|||||||||4
1745487000000|2025-04-24 09:30:00|541|540.4|540.8|540.2|541.3|540.7|540.8|540.2|9
1745487300000|2025-04-24 09:35:00|541.1|540.5|541.1|540.5|541.3|540.7|540.8|540.2|19
1745487600000|2025-04-24 09:40:00|540.9|540.3|541.1|540.5|541.1|540.5|540.8|540.2|0
1745487900000|2025-04-24 09:45:00|540.8|540.2|541.1|540.5|541.1|540.5|540.8|540.2|2
1745488200000|2025-04-24 09:50:00|||||||||10
1745488500000|2025-04-24 09:55:00|541.2|540.6|541.3|540.7|541.6|541|541.2|540.6|13
1745488800000|2025-04-24 10:00:00|541.4|540.8|542.6|542|542.6|542|541.3|540.7|34
1745489100000|2025-04-24 10:05:00|542.8|542.2|542.3|541.7|542.8|542.2|541.8|541.2|27
1745489400000|2025-04-24 10:10:00|542.1|541.5|541.9|541.3|542.3|541.7|541.8|541.2|13
1745489700000|2025-04-24 10:15:00|541.8|541.2|542.1|541.5|542.6|542|541.8|541.2|8
1745490000000|2025-04-24 10:20:00|541.9|541.3|542.3|541.7|542.6|542|541.9|541.3|23
1745490300000|2025-04-24 10:25:00|542.1|541.5|542.1|541.5|542.6|542|541.8|541.2|7
1745490600000|2025-04-24 10:30:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|12
1745490900000|2025-04-24 10:35:00|541.8|541.2|542.2|541.6|542.6|542|541.8|541.2|10
1745491200000|2025-04-24 10:40:00|542.3|541.7|542.6|542|542.6|542|541.8|541.2|9
1745491500000|2025-04-24 10:45:00|542.4|541.8|542.3|541.7|542.8|542.2|542.3|541.7|12
1745491800000|2025-04-24 10:50:00|542.6|542|543.1|542.5|543.6|543|542.4|541.8|6
1745492100000|2025-04-24 10:55:00|543.3|542.7|543.3|542.7|543.3|542.7|543.1|542.5|1
1745492400000|2025-04-24 11:00:00|543.2|542.6|543.1|542.5|543.3|542.7|542.6|542|30
1745492700000|2025-04-24 11:05:00|543.3|542.7|542.6|542|543.3|542.7|542.6|542|51
1745493000000|2025-04-24 11:10:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|30
1745493300000|2025-04-24 11:15:00|542.8|542.2|543.1|542.5|543.3|542.7|542.8|542.2|41
1745493600000|2025-04-24 11:20:00|543.3|542.7|543.1|542.5|543.3|542.7|543.1|542.5|27
1745493900000|2025-04-24 11:25:00|543.2|542.6|543.3|542.7|543.6|543|543.1|542.5|23
1745494200000|2025-04-24 11:30:00|543.2|542.6|543.1|542.5|543.2|542.6|542.9|542.3|35
1745494500000|2025-04-24 11:35:00|542.8|542.2|542.8|542.2|543.1|542.5|542.8|542.2|6
1745494800000|2025-04-24 11:40:00|543|542.4|542.3|541.7|543.1|542.5|542.3|541.7|11
1745495100000|2025-04-24 11:45:00|542.5|541.9|542.3|541.7|542.8|542.2|542.3|541.7|20
1745495400000|2025-04-24 11:50:00|542.1|541.5|543.1|542.5|543.2|542.6|542.1|541.5|40
1745495700000|2025-04-24 11:55:00|542.9|542.3|543.8|543.2|544.1|543.5|542.7|542.1|78
1745496000000|2025-04-24 12:00:00|544.1|543.5|543.8|543.2|544.6|544|543.8|543.2|61
1745496300000|2025-04-24 12:05:00|544|543.4|544.1|543.5|544.3|543.7|543.6|543|25
1745496600000|2025-04-24 12:10:00|544.3|543.7|544.5|543.9|545.1|544.5|544.3|543.7|247
1745496900000|2025-04-24 12:15:00|544.3|543.7|543.7|543.1|544.6|544|543.7|543.1|71
1745497200000|2025-04-24 12:20:00|543.8|543.2|544.3|543.7|544.3|543.7|543.6|543|106
1745497500000|2025-04-24 12:25:00|543.8|543.2|544|543.4|544.2|543.6|543.6|543|37
1745497800000|2025-04-24 12:30:00|543.8|543.2|543.7|543.1|543.8|543.2|543.3|542.7|65
1745498100000|2025-04-24 12:35:00|543.6|543|543|542.4|543.8|543.2|542.8|542.2|26
1745498400000|2025-04-24 12:40:00|543.1|542.5|543.1|542.5|543.3|542.7|542.8|542.2|15
1745501400000|2025-04-24 13:30:00|542.7|542.1|541.4|540.8|542.7|542.1|541.1|540.5|477
1745501700000|2025-04-24 13:35:00|541.6|541|542.6|542|542.9|542.3|541.1|540.5|281
1745502000000|2025-04-24 13:40:00|542.3|541.7|542.1|541.5|543.1|542.5|541.1|540.5|306
1745502300000|2025-04-24 13:45:00|542|541.4|540.9|540.3|542.6|542|540.9|540.3|353
1745502600000|2025-04-24 13:50:00|541.1|540.5|541.3|540.7|541.8|541.2|540.6|540|283
1745502900000|2025-04-24 13:55:00|541.6|541|542.1|541.5|542.4|541.8|541.6|541|111
1745503200000|2025-04-24 14:00:00|542|541.4|542.4|541.8|543.1|542.5|541.9|541.3|323
1745503500000|2025-04-24 14:05:00|542.6|542|542.8|542.2|542.8|542.2|541.8|541.2|769
1745503800000|2025-04-24 14:10:00|542.7|542.1|542.6|542|543.6|543|542.6|542|239
1745504100000|2025-04-24 14:15:00|542.5|541.9|541.9|541.3|542.6|542|541.6|541|121
1745504400000|2025-04-24 14:20:00|542.1|541.5|543.3|542.7|543.6|543|542.1|541.5|115
1745504700000|2025-04-24 14:25:00|543.4|542.8|543.8|543.2|544.1|543.5|543.3|542.7|158
1745505000000|2025-04-24 14:30:00|543.9|543.3|543.6|543|544.3|543.7|543.1|542.5|205
1745505300000|2025-04-24 14:35:00|543.4|542.8|542.8|542.2|543.5|542.9|542.6|542|109
1745505600000|2025-04-24 14:40:00|542.9|542.3|543.3|542.7|543.8|543.2|542.8|542.2|177
1745505900000|2025-04-24 14:45:00|543.1|542.5|542.6|542|543.6|543|542.4|541.8|109
1745506200000|2025-04-24 14:50:00|542.8|542.2|542.6|542|543.1|542.5|542.4|541.8|63
1745506500000|2025-04-24 14:55:00|542.5|541.9|542.9|542.3|542.9|542.3|542.4|541.8|475
1745506800000|2025-04-24 15:00:00|542.6|542|542.7|542.1|543.1|542.5|542.4|541.8|130
1745507100000|2025-04-24 15:05:00|542.9|542.3|543|542.4|543.9|543.3|542.9|542.3|196
1745507400000|2025-04-24 15:10:00|543.1|542.5|543.1|542.5|543.4|542.8|542.9|542.3|153
1745507700000|2025-04-24 15:15:00|542.9|542.3|542|541.4|542.9|542.3|542|541.4|121
1745508000000|2025-04-24 15:20:00|542.1|541.5|541.9|541.3|542.4|541.8|541.9|541.3|139
1745508300000|2025-04-24 15:25:00|541.7|541.1|541.9|541.3|542.4|541.8|541.6|541|156
1745508600000|2025-04-24 15:30:00|542|541.4|542.9|542.3|542.9|542.3|541.9|541.3|63
1745508900000|2025-04-24 15:35:00|542.6|542|541.4|540.8|542.9|542.3|541.4|540.8|168
1745509200000|2025-04-24 15:40:00|541.6|541|540.9|540.3|541.9|541.3|540.6|540|121
1745509500000|2025-04-24 15:45:00|541.1|540.5|541.6|541|541.6|541|540.9|540.3|105
1745509800000|2025-04-24 15:50:00|541.9|541.3|540.6|540|541.9|541.3|540.6|540|235
1745510100000|2025-04-24 15:55:00|540.9|540.3|540.1|539.5|541.1|540.5|540.1|539.5|106
1745510400000|2025-04-24 16:00:00|540.4|539.8|539.6|539|540.4|539.8|539.6|539|657
1745510700000|2025-04-24 16:05:00|539.7|539.1|539.6|539|539.7|539.1|539|538.4|202
1745511000000|2025-04-24 16:10:00|539.4|538.8|539.4|538.8|539.6|539|539.1|538.5|672
1745511300000|2025-04-24 16:15:00|539.6|539|540.1|539.5|540.1|539.5|539.6|539|71
1745511600000|2025-04-24 16:20:00|540.2|539.6|539.9|539.3|540.4|539.8|539.6|539|65
1745511900000|2025-04-24 16:25:00|539.8|539.2|539.9|539.3|540.1|539.5|539.6|539|80
1745512200000|2025-04-24 16:30:00|539.8|539.2|539.4|538.8|539.9|539.3|539.4|538.8|69
1745512500000|2025-04-24 16:35:00|539.5|538.9|539.6|539|539.6|539|539.4|538.8|85
1745512800000|2025-04-24 16:40:00|539.9|539.3|539.9|539.3|540|539.4|539.6|539|308
1745513100000|2025-04-24 16:45:00|540.1|539.5|540.6|540|540.6|540|539.9|539.3|71
1745513400000|2025-04-24 16:50:00|540.4|539.8|541.6|541|541.6|541|540.4|539.8|101
1745513700000|2025-04-24 16:55:00|541.9|541.3|541.4|540.8|541.9|541.3|541.4|540.8|111
1745514000000|2025-04-24 17:00:00|541.6|541|541.6|541|541.6|541|541.4|540.8|126
1745514300000|2025-04-24 17:05:00|541.4|540.8|540.9|540.3|541.4|540.8|540.9|540.3|92
1745514600000|2025-04-24 17:10:00|541.1|540.5|540.6|540|541.1|540.5|540.6|540|165
1745514900000|2025-04-24 17:15:00|540.8|540.2|541.1|540.5|541.1|540.5|540.4|539.8|149
1745515200000|2025-04-24 17:20:00|541.4|540.8|541.6|541|541.6|541|541.1|540.5|89
1745515500000|2025-04-24 17:25:00|541.8|541.2|541.9|541.3|542.1|541.5|541.4|540.8|90
1745515800000|2025-04-24 17:30:00|542|541.4|542.4|541.8|542.4|541.8|541.9|541.3|124
1745516100000|2025-04-24 17:35:00|542.3|541.7|543.6|543|543.6|543|542.3|541.7|240
1745516400000|2025-04-24 17:40:00|543.8|543.2|544.4|543.8|544.4|543.8|543.6|543|176
1745516700000|2025-04-24 17:45:00|544.6|544|544.6|544|544.9|544.3|544.4|543.8|136
1745517000000|2025-04-24 17:50:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|218
1745517300000|2025-04-24 17:55:00|544.9|544.3|544.1|543.5|545.1|544.5|544.1|543.5|312
1745517600000|2025-04-24 18:00:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|225
1745517900000|2025-04-24 18:05:00|544.3|543.7|543.9|543.3|544.9|544.3|543.6|543|527
1745518200000|2025-04-24 18:10:00|544|543.4|544.6|544|544.6|544|543.9|543.3|983
1745518500000|2025-04-24 18:15:00|544.4|543.8|543.9|543.3|544.9|544.3|543.9|543.3|304
1745539200000|2025-04-25 00:00:00|545.2|544.6|545.6|545|546.3|545.7|545.2|544.6|34
1745539500000|2025-04-25 00:05:00|545.7|545.1|546.2|545.6|546.5|545.9|545.7|545.1|26
1745539800000|2025-04-25 00:10:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|8
1745540100000|2025-04-25 00:15:00|546|545.4|546|545.4|546|545.4|546|545.4|5
1745540400000|2025-04-25 00:20:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|4
1745540700000|2025-04-25 00:25:00|||||||||6
1745541000000|2025-04-25 00:30:00|546|545.4|546|545.4|546|545.4|545.8|545.2|5
1745541300000|2025-04-25 00:35:00|||||||||2
1745541600000|2025-04-25 00:40:00|546.2|545.6|546.2|545.6|546.3|545.7|546|545.4|29
1745541900000|2025-04-25 00:45:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|2
1745542500000|2025-04-25 00:55:00|546|545.4|546|545.4|546|545.4|546|545.4|1
1745542800000|2025-04-25 01:00:00|546.2|545.6|546.3|545.7|546.5|545.9|546.2|545.6|7
1745543100000|2025-04-25 01:05:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|1
1745543400000|2025-04-25 01:10:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|0
1745543700000|2025-04-25 01:15:00|||||||||2
1745544600000|2025-04-25 01:30:00|546|545.4|546.1|545.5|546.1|545.5|546|545.4|3
1745544900000|2025-04-25 01:35:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|1
1745545200000|2025-04-25 01:40:00|||||||||1
1745545500000|2025-04-25 01:45:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|2
1745545800000|2025-04-25 01:50:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|11
1745546100000|2025-04-25 01:55:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|5
1745546400000|2025-04-25 02:00:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|2
1745546700000|2025-04-25 02:05:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|0
1745547000000|2025-04-25 02:10:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|1
1745547600000|2025-04-25 02:20:00|||||||||1
1745548200000|2025-04-25 02:30:00|545.9|545.3|546|545.4|546.1|545.5|545.9|545.3|1
1745548800000|2025-04-25 02:40:00|546.1|545.5|545.9|545.3|546.1|545.5|545.7|545.1|0
1745549100000|2025-04-25 02:45:00|545.7|545.1|545.7|545.1|545.9|545.3|545.7|545.1|1
1745549400000|2025-04-25 02:50:00|545.9|545.3|546|545.4|546|545.4|545.7|545.1|3
1745549700000|2025-04-25 02:55:00|546.2|545.6|545.7|545.1|546.2|545.6|545.7|545.1|2
1745550300000|2025-04-25 03:05:00|546|545.4|546|545.4|546|545.4|546|545.4|3
1745550600000|2025-04-25 03:10:00|||||||||1
1745550900000|2025-04-25 03:15:00|||||||||4
1745551200000|2025-04-25 03:20:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|1
1745551500000|2025-04-25 03:25:00|||||||||5
1745552100000|2025-04-25 03:35:00|||||||||16
1745552700000|2025-04-25 03:45:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|4
1745553600000|2025-04-25 04:00:00|||||||||5
1745554200000|2025-04-25 04:10:00|||||||||1
1745554800000|2025-04-25 04:20:00|546.1|545.5|546|545.4|546.3|545.7|546|545.4|20
1745555100000|2025-04-25 04:25:00|546.1|545.5|546.5|545.9|546.5|545.9|546|545.4|7
1745555400000|2025-04-25 04:30:00|546.4|545.8|546.1|545.5|546.4|545.8|546.1|545.5|2
1745555700000|2025-04-25 04:35:00|546.2|545.6|546.3|545.7|546.3|545.7|546.2|545.6|20
1745556000000|2025-04-25 04:40:00|546.4|545.8|546.3|545.7|546.5|545.9|546.3|545.7|10
1745556300000|2025-04-25 04:45:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|0
1745556600000|2025-04-25 04:50:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|5
1745556900000|2025-04-25 04:55:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|1
1745557200000|2025-04-25 05:00:00|||||||||4
1745557500000|2025-04-25 05:05:00|||||||||1
1745557800000|2025-04-25 05:10:00|545.8|545.2|545.8|545.2|545.9|545.3|545.8|545.2|0
1745558100000|2025-04-25 05:15:00|546|545.4|546|545.4|546|545.4|545.9|545.3|1
1745558400000|2025-04-25 05:20:00|545.9|545.3|545.9|545.3|545.9|545.3|545.9|545.3|1
1745558700000|2025-04-25 05:25:00|546|545.4|546|545.4|546|545.4|546|545.4|0
1745559000000|2025-04-25 05:30:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|0
1745559300000|2025-04-25 05:35:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|0
1745559600000|2025-04-25 05:40:00|546.1|545.5|546.1|545.5|546.1|545.5|546|545.4|0
1745559900000|2025-04-25 05:45:00|546.3|545.7|546.1|545.5|546.3|545.7|546|545.4|0
1745560200000|2025-04-25 05:50:00|546|545.4|546|545.4|546|545.4|546|545.4|2
1745560500000|2025-04-25 05:55:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|0
1745560800000|2025-04-25 06:00:00|545.9|545.3|545.8|545.2|546|545.4|545.8|545.2|7
1745561100000|2025-04-25 06:05:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|5
1745561400000|2025-04-25 06:10:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|0
1745562000000|2025-04-25 06:20:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|1
1745562300000|2025-04-25 06:25:00|545.6|545|545.5|544.9|545.8|545.2|545.5|544.9|1
1745562600000|2025-04-25 06:30:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|3
1745562900000|2025-04-25 06:35:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|1
1745563200000|2025-04-25 06:40:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|5
1745563500000|2025-04-25 06:45:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|0
1745563800000|2025-04-25 06:50:00|546|545.4|546|545.4|546|545.4|546|545.4|0
1745564100000|2025-04-25 06:55:00|545.9|545.3|545.9|545.3|546|545.4|545.8|545.2|0
1745564400000|2025-04-25 07:00:00|545.8|545.2|546|545.4|546|545.4|545.8|545.2|1
1745564700000|2025-04-25 07:05:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|17
1745565000000|2025-04-25 07:10:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|5
1745565300000|2025-04-25 07:15:00|545.9|545.3|545.8|545.2|546|545.4|545.7|545.1|36
1745565600000|2025-04-25 07:20:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|16
1745565900000|2025-04-25 07:25:00|546|545.4|546|545.4|546|545.4|546|545.4|6
1745566200000|2025-04-25 07:30:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|232
1745566500000|2025-04-25 07:35:00|||||||||8
1745566800000|2025-04-25 07:40:00|545.7|545.1|545.5|544.9|545.7|545.1|545.5|544.9|7
1745567100000|2025-04-25 07:45:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|5
1745567400000|2025-04-25 07:50:00|||||||||5
1745567700000|2025-04-25 07:55:00|||||||||5
1745568000000|2025-04-25 08:00:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|20
1745568300000|2025-04-25 08:05:00|545.4|544.8|545.4|544.8|545.4|544.8|545.3|544.7|7
1745568600000|2025-04-25 08:10:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|5
1745568900000|2025-04-25 08:15:00|545|544.4|544.5|543.9|545|544.4|544.5|543.9|13
1745569200000|2025-04-25 08:20:00|||||||||6
1745569500000|2025-04-25 08:25:00|544.3|543.7|544.5|543.9|544.5|543.9|544.3|543.7|29
1745569800000|2025-04-25 08:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|80
1745570100000|2025-04-25 08:35:00|544.9|544.3|545|544.4|545|544.4|544.9|544.3|10
1745570400000|2025-04-25 08:40:00|544.8|544.2|544|543.4|544.8|544.2|544|543.4|8
1745570700000|2025-04-25 08:45:00|544.3|543.7|545|544.4|545|544.4|544|543.4|27
1745571000000|2025-04-25 08:50:00|545.1|544.5|545.4|544.8|545.5|544.9|545|544.4|12
1745571300000|2025-04-25 08:55:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|23
1745571600000|2025-04-25 09:00:00|545.4|544.8|546.8|546.2|546.8|546.2|545.4|544.8|98
1745571900000|2025-04-25 09:05:00|546.7|546.1|546.7|546.1|547|546.4|546.5|545.9|34
1745572200000|2025-04-25 09:10:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|29
1745572500000|2025-04-25 09:15:00|546.7|546.1|547.1|546.5|547.1|546.5|546.5|545.9|20
1745572800000|2025-04-25 09:20:00|547.3|546.7|547.3|546.7|547.6|547|547.1|546.5|91
1745573100000|2025-04-25 09:25:00|547.2|546.6|547.1|546.5|547.3|546.7|547.1|546.5|11
1745573400000|2025-04-25 09:30:00|547.2|546.6|547.7|547.1|547.8|547.2|547.1|546.5|32
1745573700000|2025-04-25 09:35:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|40
1745574000000|2025-04-25 09:40:00|547.6|547|547.7|547.1|547.8|547.2|547.4|546.8|18
1745574300000|2025-04-25 09:45:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|7
1745574600000|2025-04-25 09:50:00|547.8|547.2|548.1|547.5|548.1|547.5|547.8|547.2|38
1745574900000|2025-04-25 09:55:00|548.3|547.7|548.1|547.5|548.6|548|548.1|547.5|50
1745575200000|2025-04-25 10:00:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|6
1745575500000|2025-04-25 10:05:00|||||||||29
1745575800000|2025-04-25 10:10:00|547.8|547.2|547.8|547.2|547.8|547.2|547.6|547|6
1745576100000|2025-04-25 10:15:00|548.1|547.5|548.6|548|548.6|548|548.1|547.5|49
1745576400000|2025-04-25 10:20:00|548.3|547.7|548.6|548|548.8|548.2|548.3|547.7|81
1745576700000|2025-04-25 10:25:00|548.7|548.1|548.6|548|548.7|548.1|548.3|547.7|22
1745577000000|2025-04-25 10:30:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|7
1745577300000|2025-04-25 10:35:00|548.7|548.1|548.6|548|548.8|548.2|548.3|547.7|19
1745577600000|2025-04-25 10:40:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|24
1745577900000|2025-04-25 10:45:00|549.1|548.5|548.7|548.1|549.6|549|548.7|548.1|86
1745578200000|2025-04-25 10:50:00|548.8|548.2|548.8|548.2|548.9|548.3|548.7|548.1|100
1745578500000|2025-04-25 10:55:00|548.9|548.3|549.1|548.5|549.3|548.7|548.8|548.2|129
1745578800000|2025-04-25 11:00:00|548.9|548.3|548.6|548|549.1|548.5|548.6|548|50
1745579100000|2025-04-25 11:05:00|548.8|548.2|549.1|548.5|549.6|549|548.8|548.2|110
1745579400000|2025-04-25 11:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|15
1745579700000|2025-04-25 11:15:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|25
1745580000000|2025-04-25 11:20:00|548.8|548.2|548.8|548.2|549.1|548.5|548.8|548.2|89
1745580300000|2025-04-25 11:25:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|30
1745580600000|2025-04-25 11:30:00|549.1|548.5|549.3|548.7|549.6|549|549.1|548.5|109
1745580900000|2025-04-25 11:35:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|81
1745581200000|2025-04-25 11:40:00|548.3|547.7|548.6|548|548.7|548.1|548.3|547.7|137
1745581500000|2025-04-25 11:45:00|548.8|548.2|548.6|548|548.8|548.2|548.3|547.7|61
1745581800000|2025-04-25 11:50:00|548.8|548.2|548.6|548|548.8|548.2|548.3|547.7|25
1745582100000|2025-04-25 11:55:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|14
1745582400000|2025-04-25 12:00:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|42
1745582700000|2025-04-25 12:05:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|19
1745583000000|2025-04-25 12:10:00|548.6|548|547.8|547.2|548.6|548|547.8|547.2|106
1745583300000|2025-04-25 12:15:00|547.9|547.3|547.6|547|547.9|547.3|547.3|546.7|128
1745583600000|2025-04-25 12:20:00|547.3|546.7|547|546.4|547.6|547|546.8|546.2|157
1745583900000|2025-04-25 12:25:00|546.9|546.3|546.7|546.1|547.1|546.5|546.7|546.1|1785
1745584200000|2025-04-25 12:30:00|546.6|546|546.1|545.5|546.6|546|546.1|545.5|135
1745584500000|2025-04-25 12:35:00|546.2|545.6|546.3|545.7|546.8|546.2|546.2|545.6|155
1745584800000|2025-04-25 12:40:00|546.2|545.6|546.1|545.5|546.3|545.7|545.8|545.2|127
1745587800000|2025-04-25 13:30:00|546.8|546.2|543.1|542.5|546.8|546.2|542.8|542.2|488
1745588100000|2025-04-25 13:35:00|543.3|542.7|543.1|542.5|544.6|544|542.8|542.2|267
1745588400000|2025-04-25 13:40:00|543.3|542.7|545.6|545|545.8|545.2|543.3|542.7|115
1745588700000|2025-04-25 13:45:00|545.7|545.1|544.6|544|545.8|545.2|544.6|544|95
1745589000000|2025-04-25 13:50:00|544.8|544.2|546.1|545.5|546.3|545.7|544.6|544|122
1745589300000|2025-04-25 13:55:00|545.8|545.2|546.6|546|547.1|546.5|545.6|545|741
1745589600000|2025-04-25 14:00:00|546.3|545.7|546.6|546|546.8|546.2|545.8|545.2|28
1745589900000|2025-04-25 14:05:00|546.5|545.9|545.6|545|547.1|546.5|545.6|545|1205
1745590200000|2025-04-25 14:10:00|545.8|545.2|545.8|545.2|546.7|546.1|545.6|545|116
1745590500000|2025-04-25 14:15:00|545.7|545.1|546.3|545.7|546.3|545.7|545.3|544.7|30
1745590800000|2025-04-25 14:20:00|546.1|545.5|546.8|546.2|547.1|546.5|545.8|545.2|263
1745591100000|2025-04-25 14:25:00|546.6|546|547.1|546.5|547.6|547|546.3|545.7|325
1745591400000|2025-04-25 14:30:00|547|546.4|546.6|546|547.1|546.5|546.1|545.5|695
1745591700000|2025-04-25 14:35:00|546.3|545.7|547.1|546.5|547.1|546.5|546.1|545.5|149
1745592000000|2025-04-25 14:40:00|546.8|546.2|546.8|546.2|546.8|546.2|546.1|545.5|79
1745592300000|2025-04-25 14:45:00|546.6|546|546.3|545.7|546.8|546.2|546.1|545.5|40
1745592600000|2025-04-25 14:50:00|546.1|545.5|546.6|546|546.6|546|546.1|545.5|482
1745592900000|2025-04-25 14:55:00|546.5|545.9|546.6|546|547.1|546.5|546.3|545.7|124
1745593200000|2025-04-25 15:00:00|546.8|546.2|546.8|546.2|547.3|546.7|546.6|546|99
1745593500000|2025-04-25 15:05:00|546.6|546|546.3|545.7|547.1|546.5|546.1|545.5|89
1745593800000|2025-04-25 15:10:00|546.6|546|547|546.4|547.1|546.5|546.3|545.7|52
1745594100000|2025-04-25 15:15:00|547.1|546.5|546.6|546|547.1|546.5|546.3|545.7|99
1745594400000|2025-04-25 15:20:00|546.8|546.2|546.8|546.2|547.1|546.5|546.6|546|140
1745594700000|2025-04-25 15:25:00|547.1|546.5|546.6|546|547.1|546.5|546.6|546|79
1745595000000|2025-04-25 15:30:00|546.8|546.2|546.3|545.7|547.1|546.5|546.3|545.7|70
1745595300000|2025-04-25 15:35:00|546.1|545.5|546.3|545.7|546.6|546|546.1|545.5|83
1745595600000|2025-04-25 15:40:00|546.6|546|545.3|544.7|546.6|546|545.3|544.7|71
1745595900000|2025-04-25 15:45:00|545.6|545|545.6|545|545.8|545.2|545.6|545|44
1745596200000|2025-04-25 15:50:00|545.3|544.7|545.6|545|545.6|545|545|544.4|53
1745596500000|2025-04-25 15:55:00|545.8|545.2|545.6|545|546.1|545.5|545.6|545|118
1745596800000|2025-04-25 16:00:00|545.8|545.2|545.7|545.1|545.8|545.2|545.3|544.7|175
1745597100000|2025-04-25 16:05:00|545.8|545.2|544.9|544.3|545.9|545.3|544.8|544.2|138
1745597400000|2025-04-25 16:10:00|545.1|544.5|545.1|544.5|545.4|544.8|544.8|544.2|127
1745597700000|2025-04-25 16:15:00|545|544.4|544.9|544.3|545.1|544.5|544.6|544|188
1745598000000|2025-04-25 16:20:00|545.1|544.5|544.6|544|545.1|544.5|544.4|543.8|61
1745598300000|2025-04-25 16:25:00|544.5|543.9|545.1|544.5|545.1|544.5|544.4|543.8|385
1745598600000|2025-04-25 16:30:00|544.9|544.3|545.1|544.5|545.1|544.5|544.7|544.1|405
1745598900000|2025-04-25 16:35:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|39
1745599200000|2025-04-25 16:40:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|142
1745599500000|2025-04-25 16:45:00|545.4|544.8|545.4|544.8|545.6|545|545.1|544.5|29
1745599800000|2025-04-25 16:50:00|545.1|544.5|544.9|544.3|545.1|544.5|544.9|544.3|69
1745600100000|2025-04-25 16:55:00|544.6|544|545.6|545|545.9|545.3|544.6|544|54
1745600400000|2025-04-25 17:00:00|545.7|545.1|545.6|545|545.9|545.3|545.4|544.8|122
1745600700000|2025-04-25 17:05:00|545.4|544.8|545.9|545.3|546.1|545.5|545.4|544.8|177
1745601000000|2025-04-25 17:10:00|546|545.4|545.6|545|546.1|545.5|545.6|545|54
1745601300000|2025-04-25 17:15:00|545.4|544.8|545|544.4|545.4|544.8|545|544.4|112
1745601600000|2025-04-25 17:20:00|544.9|544.3|544.9|544.3|545.1|544.5|544.6|544|63
1745601900000|2025-04-25 17:25:00|545.1|544.5|545.4|544.8|545.6|545|544.9|544.3|75
1745602200000|2025-04-25 17:30:00|545.2|544.6|545.4|544.8|545.4|544.8|545.1|544.5|30
1745602500000|2025-04-25 17:35:00|545.1|544.5|545.4|544.8|545.6|545|545.1|544.5|591
1745602800000|2025-04-25 17:40:00|545.1|544.5|545.1|544.5|545.4|544.8|545.1|544.5|169
1745603100000|2025-04-25 17:45:00|545.4|544.8|545.4|544.8|545.6|545|545.1|544.5|433
1745603400000|2025-04-25 17:50:00|545.1|544.5|545.6|545|545.6|545|545.1|544.5|74
1745603700000|2025-04-25 17:55:00|545.5|544.9|545.6|545|545.6|545|545.4|544.8|45
1745604000000|2025-04-25 18:00:00|545.5|544.9|545.1|544.5|545.6|545|544.9|544.3|352
1745604300000|2025-04-25 18:05:00|545.3|544.7|545.1|544.5|545.4|544.8|545.1|544.5|293
1745604600000|2025-04-25 18:10:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|1012
1745604900000|2025-04-25 18:15:00|545.4|544.8|545|544.4|545.4|544.8|544.9|544.3|1563
1745798400000|2025-04-28 00:00:00|542.1|541.5|542.9|542.3|542.9|542.3|540.9|540.3|463
1745798700000|2025-04-28 00:05:00|543.1|542.5|543.7|543.1|543.7|543.1|542.7|542.1|151
1745799000000|2025-04-28 00:10:00|543.4|542.8|543.2|542.6|543.9|543.3|543.2|542.6|69
1745799300000|2025-04-28 00:15:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|108
1745799600000|2025-04-28 00:20:00|543.1|542.5|543.2|542.6|543.4|542.8|543.1|542.5|52
1745799900000|2025-04-28 00:25:00|543.3|542.7|543.2|542.6|543.4|542.8|543.2|542.6|25
1745800200000|2025-04-28 00:30:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|8
1745800500000|2025-04-28 00:35:00|543.6|543|543.4|542.8|543.6|543|543.4|542.8|10
1745800800000|2025-04-28 00:40:00|543.2|542.6|543.6|543|543.7|543.1|543.2|542.6|31
1745801100000|2025-04-28 00:45:00|543.4|542.8|543.4|542.8|543.6|543|543.4|542.8|12
1745801400000|2025-04-28 00:50:00|543.6|543|543.7|543.1|543.9|543.3|543.6|543|15
1745801700000|2025-04-28 00:55:00|||||||||8
1745802000000|2025-04-28 01:00:00|543.9|543.3|543.4|542.8|544.1|543.5|543.2|542.6|63
1745802300000|2025-04-28 01:05:00|543.7|543.1|543.7|543.1|543.7|543.1|543.4|542.8|13
1745802600000|2025-04-28 01:10:00|543.6|543|542.9|542.3|543.6|543|542.9|542.3|16
1745802900000|2025-04-28 01:15:00|542.8|542.2|542.7|542.1|542.8|542.2|542.7|542.1|19
1745803200000|2025-04-28 01:20:00|542.8|542.2|542.7|542.1|542.8|542.2|542.7|542.1|26
1745803500000|2025-04-28 01:25:00|542.8|542.2|542.9|542.3|543.2|542.6|542.8|542.2|43
1745803800000|2025-04-28 01:30:00|542.8|542.2|542.9|542.3|542.9|542.3|542.7|542.1|12
1745804100000|2025-04-28 01:35:00|542.8|542.2|542.7|542.1|542.9|542.3|542.7|542.1|14
1745804400000|2025-04-28 01:40:00|542.4|541.8|542.4|541.8|542.7|542.1|542.4|541.8|67
1745804700000|2025-04-28 01:45:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|24
1745805000000|2025-04-28 01:50:00|542.4|541.8|542.4|541.8|542.5|541.9|542.4|541.8|13
1745805300000|2025-04-28 01:55:00|542.5|541.9|542.4|541.8|542.5|541.9|542.2|541.6|10
1745805600000|2025-04-28 02:00:00|542.3|541.7|542.4|541.8|542.5|541.9|542.2|541.6|36
1745805900000|2025-04-28 02:05:00|542.5|541.9|542.2|541.6|542.5|541.9|542.2|541.6|19
1745806200000|2025-04-28 02:10:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|12
1745806500000|2025-04-28 02:15:00|||||||||19
1745806800000|2025-04-28 02:20:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|19
1745807100000|2025-04-28 02:25:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|4
1745807400000|2025-04-28 02:30:00|542|541.4|542|541.4|542.2|541.6|542|541.4|73
1745807700000|2025-04-28 02:35:00|542.2|541.6|542.2|541.6|542.2|541.6|542.1|541.5|13
1745808000000|2025-04-28 02:40:00|||||||||6
1745808300000|2025-04-28 02:45:00|||||||||3
1745808600000|2025-04-28 02:50:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|8
1745808900000|2025-04-28 02:55:00|542|541.4|542|541.4|542.1|541.5|542|541.4|9
1745809200000|2025-04-28 03:00:00|||||||||4
1745809500000|2025-04-28 03:05:00|||||||||10
1745809800000|2025-04-28 03:10:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|137
1745810100000|2025-04-28 03:15:00|542.2|541.6|542.2|541.6|542.2|541.6|542.1|541.5|17
1745810400000|2025-04-28 03:20:00|||||||||13
1745810700000|2025-04-28 03:25:00|||||||||11
1745811000000|2025-04-28 03:30:00|||||||||24
1745811300000|2025-04-28 03:35:00|||||||||3
1745811600000|2025-04-28 03:40:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|27
1745811900000|2025-04-28 03:45:00|||||||||3
1745812200000|2025-04-28 03:50:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|5
1745812500000|2025-04-28 03:55:00|||||||||2
1745812800000|2025-04-28 04:00:00|542|541.4|542|541.4|542|541.4|542|541.4|29
1745813100000|2025-04-28 04:05:00|||||||||1
1745813400000|2025-04-28 04:10:00|541.7|541.1|541.7|541.1|541.7|541.1|541.7|541.1|12
1745813700000|2025-04-28 04:15:00|||||||||8
1745814000000|2025-04-28 04:20:00|||||||||2
1745814300000|2025-04-28 04:25:00|||||||||4
1745814900000|2025-04-28 04:35:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|19
1745815200000|2025-04-28 04:40:00|||||||||4
1745815500000|2025-04-28 04:45:00|||||||||20
1745815800000|2025-04-28 04:50:00|541.2|540.6|541.2|540.6|541.2|540.6|541.1|540.5|58
1745816100000|2025-04-28 04:55:00|||||||||19
1745816400000|2025-04-28 05:00:00|||||||||7
1745816700000|2025-04-28 05:05:00|||||||||2
1745817000000|2025-04-28 05:10:00|||||||||11
1745817300000|2025-04-28 05:15:00|541|540.4|541|540.4|541|540.4|541|540.4|40
1745817600000|2025-04-28 05:20:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|99
1745817900000|2025-04-28 05:25:00|||||||||30
1745818200000|2025-04-28 05:30:00|540.9|540.3|540.7|540.1|540.9|540.3|540.7|540.1|7
1745818500000|2025-04-28 05:35:00|||||||||5
1745818800000|2025-04-28 05:40:00|||||||||4
1745819100000|2025-04-28 05:45:00|||||||||12
1745819400000|2025-04-28 05:50:00|||||||||43
1745819700000|2025-04-28 05:55:00|540.5|539.9|540.5|539.9|540.5|539.9|540.2|539.6|93
1745820000000|2025-04-28 06:00:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|66
1745820300000|2025-04-28 06:05:00|||||||||6
1745820600000|2025-04-28 06:10:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|32
1745820900000|2025-04-28 06:15:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|13
1745821200000|2025-04-28 06:20:00|||||||||9
1745821500000|2025-04-28 06:25:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|15
1745821800000|2025-04-28 06:30:00|540.6|540|539.7|539.1|540.6|540|539.7|539.1|213
1745822100000|2025-04-28 06:35:00|539.5|538.9|539.5|538.9|539.5|538.9|539.1|538.5|112
1745822400000|2025-04-28 06:40:00|||||||||15
1745822700000|2025-04-28 06:45:00|539.7|539.1|539.8|539.2|539.8|539.2|539.7|539.1|6
1745823000000|2025-04-28 06:50:00|539.7|539.1|539.5|538.9|539.7|539.1|539.5|538.9|7
1745823300000|2025-04-28 06:55:00|539.6|539|539.5|538.9|539.6|539|539.3|538.7|45
1745823600000|2025-04-28 07:00:00|539.3|538.7|539|538.4|539.5|538.9|538.8|538.2|106
1745823900000|2025-04-28 07:05:00|538.9|538.3|539.3|538.7|539.3|538.7|538.9|538.3|42
1745824200000|2025-04-28 07:10:00|539|538.4|539|538.4|539|538.4|538.8|538.2|52
1745824500000|2025-04-28 07:15:00|538.9|538.3|538.8|538.2|539|538.4|538.8|538.2|47
1745824800000|2025-04-28 07:20:00|539|538.4|539|538.4|539|538.4|539|538.4|15
1745825100000|2025-04-28 07:25:00|538.9|538.3|538.3|537.7|538.9|538.3|538|537.4|117
1745825400000|2025-04-28 07:30:00|538.1|537.5|538.4|537.8|538.5|537.9|538.1|537.5|113
1745825700000|2025-04-28 07:35:00|538.5|537.9|538.6|538|538.8|538.2|538.5|537.9|126
1745826000000|2025-04-28 07:40:00|538.5|537.9|538.1|537.5|538.5|537.9|538|537.4|45
1745826300000|2025-04-28 07:45:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|64
1745826600000|2025-04-28 07:50:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|53
1745826900000|2025-04-28 07:55:00|538.4|537.8|538|537.4|538.5|537.9|538|537.4|34
1745827200000|2025-04-28 08:00:00|||||||||22
1745827500000|2025-04-28 08:05:00|537.9|537.3|538.3|537.7|538.3|537.7|537.9|537.3|63
1745827800000|2025-04-28 08:10:00|538|537.4|538|537.4|538|537.4|538|537.4|49
1745828100000|2025-04-28 08:15:00|||||||||8
1745828400000|2025-04-28 08:20:00|||||||||159
1745828700000|2025-04-28 08:25:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|77
1745829000000|2025-04-28 08:30:00|537.5|536.9|538|537.4|538|537.4|537.5|536.9|52
1745829300000|2025-04-28 08:35:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|79
1745829600000|2025-04-28 08:40:00|538|537.4|538|537.4|538|537.4|537.8|537.2|31
1745829900000|2025-04-28 08:45:00|538.3|537.7|537.8|537.2|538.5|537.9|537.8|537.2|228
1745830200000|2025-04-28 08:50:00|537.9|537.3|537.1|536.5|538|537.4|537|536.4|144
1745830500000|2025-04-28 08:55:00|537|536.4|537|536.4|537.3|536.7|536.8|536.2|164
1745830800000|2025-04-28 09:00:00|536.9|536.3|537.3|536.7|537.5|536.9|536.9|536.3|70
1745831100000|2025-04-28 09:05:00|537.2|536.6|537.3|536.7|537.5|536.9|537|536.4|71
1745831400000|2025-04-28 09:10:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|35
1745831700000|2025-04-28 09:15:00|537.7|537.1|537.4|536.8|537.8|537.2|537.4|536.8|167
1745832000000|2025-04-28 09:20:00|537.5|536.9|537.3|536.7|537.5|536.9|537|536.4|71
1745832300000|2025-04-28 09:25:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|525
1745832600000|2025-04-28 09:30:00|537.4|536.8|537.8|537.2|537.8|537.2|537.4|536.8|52
1745832900000|2025-04-28 09:35:00|537.5|536.9|537.3|536.7|537.5|536.9|537.2|536.6|96
1745833200000|2025-04-28 09:40:00|537|536.4|537.2|536.6|537.3|536.7|537|536.4|296
1745833500000|2025-04-28 09:45:00|537|536.4|537.3|536.7|537.3|536.7|537|536.4|54
1745833800000|2025-04-28 09:50:00|537.2|536.6|537|536.4|537.2|536.6|537|536.4|34
1745834100000|2025-04-28 09:55:00|536.8|536.2|536.8|536.2|537|536.4|536.5|535.9|284
1745834400000|2025-04-28 10:00:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|39
1745834700000|2025-04-28 10:05:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|55
1745835000000|2025-04-28 10:10:00|537.2|536.6|537.3|536.7|537.3|536.7|537|536.4|38
1745835300000|2025-04-28 10:15:00|537.4|536.8|537.2|536.6|537.5|536.9|537.2|536.6|76
1745835600000|2025-04-28 10:20:00|537|536.4|537.5|536.9|537.5|536.9|537|536.4|69
1745835900000|2025-04-28 10:25:00|537.4|536.8|537.5|536.9|537.8|537.2|537.3|536.7|146
1745836200000|2025-04-28 10:30:00|||||||||7
1745836500000|2025-04-28 10:35:00|537.9|537.3|537.5|536.9|538|537.4|537.5|536.9|223
1745836800000|2025-04-28 10:40:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|41
1745837100000|2025-04-28 10:45:00|537.3|536.7|537.8|537.2|537.8|537.2|537.3|536.7|103
1745837400000|2025-04-28 10:50:00|537.5|536.9|537|536.4|537.5|536.9|537|536.4|36
1745837700000|2025-04-28 10:55:00|536.8|536.2|537|536.4|537.3|536.7|536.8|536.2|53
1745838000000|2025-04-28 11:00:00|537.4|536.8|537.2|536.6|537.5|536.9|537|536.4|64
1745838300000|2025-04-28 11:05:00|537.3|536.7|537|536.4|537.3|536.7|536.8|536.2|358
1745838600000|2025-04-28 11:10:00|537.1|536.5|537.3|536.7|537.3|536.7|537|536.4|88
1745838900000|2025-04-28 11:15:00|537.4|536.8|537.2|536.6|537.5|536.9|537|536.4|47
1745839200000|2025-04-28 11:20:00|537|536.4|537|536.4|537.2|536.6|536.8|536.2|42
1745839500000|2025-04-28 11:25:00|536.8|536.2|536.8|536.2|537|536.4|536.8|536.2|134
1745839800000|2025-04-28 11:30:00|536.6|536|536.6|536|536.8|536.2|536.5|535.9|70
1745840100000|2025-04-28 11:35:00|536.8|536.2|536.6|536|536.8|536.2|536.5|535.9|104
1745840400000|2025-04-28 11:40:00|536.7|536.1|536.1|535.5|536.7|536.1|535.8|535.2|274
1745840700000|2025-04-28 11:45:00|535.9|535.3|535.1|534.5|535.9|535.3|534.8|534.2|812
1745841000000|2025-04-28 11:50:00|534.9|534.3|535.1|534.5|535.3|534.7|534.8|534.2|85
1745841300000|2025-04-28 11:55:00|534.9|534.3|534.6|534|534.9|534.3|534.6|534|275
1745841600000|2025-04-28 12:00:00|534.7|534.1|534.3|533.7|534.7|534.1|534.3|533.7|197
1745841900000|2025-04-28 12:05:00|534.6|534|534.6|534|534.6|534|533.8|533.2|311
1745842200000|2025-04-28 12:10:00|534.4|533.8|534.2|533.6|534.6|534|534.1|533.5|279
1745842500000|2025-04-28 12:15:00|534.1|533.5|533.8|533.2|534.3|533.7|533.6|533|253
1745842800000|2025-04-28 12:20:00|533.6|533|533.8|533.2|533.9|533.3|533.6|533|182
1745843100000|2025-04-28 12:25:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|326
1745843400000|2025-04-28 12:30:00|534.2|533.6|534.6|534|534.6|534|534.1|533.5|404
1745843700000|2025-04-28 12:35:00|534.3|533.7|535.1|534.5|535.3|534.7|534.3|533.7|294
1745844000000|2025-04-28 12:40:00|535.3|534.7|535.1|534.5|535.6|535|535.1|534.5|186
1745847000000|2025-04-28 13:30:00|534.9|534.3|531.6|531|536.1|535.5|531.1|530.5|3415
1745847300000|2025-04-28 13:35:00|531.3|530.7|530.6|530|531.6|531|530.6|530|1731
1745847600000|2025-04-28 13:40:00|530.3|529.7|529.6|529|530.6|530|529.3|528.7|1095
1745847900000|2025-04-28 13:45:00|529.3|528.7|529.6|529|529.6|529|528.8|528.2|1431
1745848200000|2025-04-28 13:50:00|529.7|529.1|530.1|529.5|530.1|529.5|529.1|528.5|975
1745848500000|2025-04-28 13:55:00|529.8|529.2|530.1|529.5|530.6|530|529.6|529|1301
1745848800000|2025-04-28 14:00:00|529.8|529.2|528.3|527.7|530.1|529.5|528.3|527.7|855
1745849100000|2025-04-28 14:05:00|528.5|527.9|530.3|529.7|530.8|530.2|528.3|527.7|889
1745849400000|2025-04-28 14:10:00|530.6|530|529.3|528.7|531.1|530.5|529|528.4|667
1745849700000|2025-04-28 14:15:00|529.2|528.6|529.1|528.5|530.3|529.7|529.1|528.5|1011
1745850000000|2025-04-28 14:20:00|529.3|528.7|529.1|528.5|529.3|528.7|528.6|528|723
1745850300000|2025-04-28 14:25:00|528.8|528.2|528.3|527.7|529.1|528.5|528.3|527.7|559
1745850600000|2025-04-28 14:30:00|528.1|527.5|528.8|528.2|529.1|528.5|528.1|527.5|858
1745850900000|2025-04-28 14:35:00|529.1|528.5|528.6|528|529.3|528.7|528.6|528|392
1745851200000|2025-04-28 14:40:00|528.8|528.2|528.6|528|529.6|529|528.6|528|663
1745851500000|2025-04-28 14:45:00|528.8|528.2|528.6|528|529.1|528.5|528.6|528|685
1745851800000|2025-04-28 14:50:00|528.8|528.2|529.3|528.7|529.3|528.7|528.3|527.7|802
1745852100000|2025-04-28 14:55:00|529.1|528.5|530.1|529.5|530.6|530|529.1|528.5|766
1745852400000|2025-04-28 15:00:00|530.3|529.7|530.3|529.7|530.6|530|529.6|529|700
1745852700000|2025-04-28 15:05:00|530.1|529.5|531.3|530.7|531.5|530.9|530.1|529.5|544
1745853000000|2025-04-28 15:10:00|531.1|530.5|531.3|530.7|531.8|531.2|531.1|530.5|840
1745853300000|2025-04-28 15:15:00|531.6|531|531.8|531.2|532.1|531.5|531.3|530.7|1193
1745853600000|2025-04-28 15:20:00|531.9|531.3|531.6|531|532.1|531.5|531.6|531|363
1745853900000|2025-04-28 15:25:00|531.3|530.7|531.8|531.2|532.1|531.5|531.3|530.7|407
1745854200000|2025-04-28 15:30:00|531.9|531.3|532.3|531.7|532.6|532|531.8|531.2|494
1745854500000|2025-04-28 15:35:00|532.1|531.5|532.6|532|533.1|532.5|531.9|531.3|477
1745854800000|2025-04-28 15:40:00|532.8|532.2|532.8|532.2|533.1|532.5|532.8|532.2|395
1745855100000|2025-04-28 15:45:00|532.6|532|532.3|531.7|533.1|532.5|532.3|531.7|388
1745855400000|2025-04-28 15:50:00|532.1|531.5|532.1|531.5|532.6|532|531.8|531.2|400
1745855700000|2025-04-28 15:55:00|532.2|531.6|531.5|530.9|532.3|531.7|531.3|530.7|474
1745856000000|2025-04-28 16:00:00|531.4|530.8|531.1|530.5|531.8|531.2|531.1|530.5|362
1745856300000|2025-04-28 16:05:00|531.2|530.6|530.9|530.3|531.8|531.2|530.8|530.2|701
1745856600000|2025-04-28 16:10:00|531.1|530.5|531.1|530.5|531.3|530.7|530.8|530.2|380
1745856900000|2025-04-28 16:15:00|531.3|530.7|531.6|531|531.6|531|531.3|530.7|337
1745857200000|2025-04-28 16:20:00|531.4|530.8|531.8|531.2|531.9|531.3|531.4|530.8|328
1745857500000|2025-04-28 16:25:00|531.9|531.3|531.6|531|532.1|531.5|531.6|531|767
1745857800000|2025-04-28 16:30:00|531.4|530.8|530.9|530.3|531.4|530.8|530.6|530|692
1745858100000|2025-04-28 16:35:00|530.6|530|531.3|530.7|531.3|530.7|530|529.4|643
1745858400000|2025-04-28 16:40:00|531.1|530.5|531.4|530.8|531.9|531.3|531.1|530.5|462
1745858700000|2025-04-28 16:45:00|531.5|530.9|531.9|531.3|532.1|531.5|531.5|530.9|459
1745859000000|2025-04-28 16:50:00|532.1|531.5|532.1|531.5|532.4|531.8|531.9|531.3|236
1745859300000|2025-04-28 16:55:00|532.2|531.6|533.1|532.5|533.1|532.5|532.1|531.5|1153
1745859600000|2025-04-28 17:00:00|532.9|532.3|533.6|533|533.9|533.3|532.9|532.3|718
1745859900000|2025-04-28 17:05:00|533.9|533.3|533.9|533.3|533.9|533.3|533.4|532.8|227
1745860200000|2025-04-28 17:10:00|533.7|533.1|533.4|532.8|534.1|533.5|533.4|532.8|289
1745860500000|2025-04-28 17:15:00|533.6|533|533.9|533.3|533.9|533.3|533.4|532.8|438
1745860800000|2025-04-28 17:20:00|533.6|533|533.9|533.3|534.1|533.5|533.6|533|449
1745861100000|2025-04-28 17:25:00|534|533.4|534.1|533.5|534.1|533.5|533.9|533.3|523
1745861400000|2025-04-28 17:30:00|533.9|533.3|534.1|533.5|534.4|533.8|533.9|533.3|433
1745861700000|2025-04-28 17:35:00|534.4|533.8|533.9|533.3|534.4|533.8|533.9|533.3|353
1745862000000|2025-04-28 17:40:00|534.1|533.5|533.9|533.3|534.4|533.8|533.9|533.3|341
1745862300000|2025-04-28 17:45:00|533.6|533|533.4|532.8|533.9|533.3|533.4|532.8|513
1745862600000|2025-04-28 17:50:00|533.5|532.9|532.6|532|533.6|533|532.6|532|327
1745862900000|2025-04-28 17:55:00|532.9|532.3|532.1|531.5|532.9|532.3|532|531.4|362
1745863200000|2025-04-28 18:00:00|532.2|531.6|532.9|532.3|532.9|532.3|532.1|531.5|506
1745863500000|2025-04-28 18:05:00|533|532.4|532.1|531.5|533.1|532.5|532.1|531.5|689
1745863800000|2025-04-28 18:10:00|532.4|531.8|531.9|531.3|533.2|532.6|531.4|530.8|2425
1745864100000|2025-04-28 18:15:00|532.1|531.5|533.6|533|533.7|533.1|532.1|531.5|1144
1745884800000|2025-04-29 00:00:00|534.8|534.2|533.4|532.8|534.9|534.3|532.9|532.3|290
1745885100000|2025-04-29 00:05:00|533.6|533|534.2|533.6|534.7|534.1|533.6|533|236
1745885400000|2025-04-29 00:10:00|534.4|533.8|535.4|534.8|535.4|534.8|534.4|533.8|147
1745885700000|2025-04-29 00:15:00|535.3|534.7|534.9|534.3|535.6|535|534.9|534.3|94
1745886000000|2025-04-29 00:20:00|535.1|534.5|535.2|534.6|535.2|534.6|534.9|534.3|40
1745886300000|2025-04-29 00:25:00|535.3|534.7|535.2|534.6|535.6|535|535.2|534.6|32
1745886600000|2025-04-29 00:30:00|535.1|534.5|535.7|535.1|535.7|535.1|535.1|534.5|89
1745886900000|2025-04-29 00:35:00|535.6|535|535.7|535.1|535.7|535.1|535.6|535|49
1745887200000|2025-04-29 00:40:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|28
1745887500000|2025-04-29 00:45:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|58
1745887800000|2025-04-29 00:50:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|21
1745888100000|2025-04-29 00:55:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|42
1745888400000|2025-04-29 01:00:00|535.3|534.7|535.4|534.8|535.4|534.8|535.2|534.6|17
1745888700000|2025-04-29 01:05:00|535.2|534.6|535.2|534.6|535.4|534.8|535.2|534.6|47
1745889000000|2025-04-29 01:10:00|535.4|534.8|535.2|534.6|535.4|534.8|535.2|534.6|30
1745889300000|2025-04-29 01:15:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|8
1745889600000|2025-04-29 01:20:00|||||||||1
1745889900000|2025-04-29 01:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|63
1745890200000|2025-04-29 01:30:00|||||||||2
1745890500000|2025-04-29 01:35:00|||||||||12
1745890800000|2025-04-29 01:40:00|535.4|534.8|535.3|534.7|535.4|534.8|535.2|534.6|68
1745891100000|2025-04-29 01:45:00|535.2|534.6|535.2|534.6|535.4|534.8|535.2|534.6|8
1745891400000|2025-04-29 01:50:00|535.3|534.7|535.2|534.6|535.3|534.7|535.2|534.6|21
1745891700000|2025-04-29 01:55:00|||||||||10
1745892000000|2025-04-29 02:00:00|535.4|534.8|535.2|534.6|535.4|534.8|535.2|534.6|9
1745892300000|2025-04-29 02:05:00|535.3|534.7|535.2|534.6|535.4|534.8|535|534.4|29
1745892600000|2025-04-29 02:10:00|||||||||5
1745892900000|2025-04-29 02:15:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|6
1745893200000|2025-04-29 02:20:00|||||||||41
1745893500000|2025-04-29 02:25:00|535|534.4|535|534.4|535|534.4|534.9|534.3|28
1745893800000|2025-04-29 02:30:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|50
1745894100000|2025-04-29 02:35:00|||||||||2
1745894400000|2025-04-29 02:40:00|||||||||1
1745894700000|2025-04-29 02:45:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|30
1745895000000|2025-04-29 02:50:00|||||||||3
1745895300000|2025-04-29 02:55:00|||||||||22
1745895600000|2025-04-29 03:00:00|||||||||14
1745895900000|2025-04-29 03:05:00|||||||||5
1745896200000|2025-04-29 03:10:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|7
1745896500000|2025-04-29 03:15:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|14
1745896800000|2025-04-29 03:20:00|||||||||43
1745897100000|2025-04-29 03:25:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|1
1745897400000|2025-04-29 03:30:00|||||||||9
1745897700000|2025-04-29 03:35:00|534.3|533.7|534.3|533.7|534.5|533.9|534.2|533.6|4
1745898000000|2025-04-29 03:40:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|4
1745898300000|2025-04-29 03:45:00|534.5|533.9|534.5|533.9|534.5|533.9|534.2|533.6|164
1745898600000|2025-04-29 03:50:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|82
1745898900000|2025-04-29 03:55:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|2
1745899200000|2025-04-29 04:00:00|||||||||7
1745899500000|2025-04-29 04:05:00|||||||||20
1745899800000|2025-04-29 04:10:00|||||||||16
1745900100000|2025-04-29 04:15:00|||||||||16
1745900400000|2025-04-29 04:20:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|27
1745900700000|2025-04-29 04:25:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|8
1745901000000|2025-04-29 04:30:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|8
1745901600000|2025-04-29 04:40:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|51
1745901900000|2025-04-29 04:45:00|||||||||11
1745902500000|2025-04-29 04:55:00|||||||||4
1745902800000|2025-04-29 05:00:00|||||||||10
1745903100000|2025-04-29 05:05:00|||||||||3
1745903400000|2025-04-29 05:10:00|||||||||9
1745903700000|2025-04-29 05:15:00|||||||||92
1745904000000|2025-04-29 05:20:00|||||||||8
1745904300000|2025-04-29 05:25:00|||||||||19
1745904600000|2025-04-29 05:30:00|||||||||2
1745904900000|2025-04-29 05:35:00|||||||||20
1745905200000|2025-04-29 05:40:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|4
1745905500000|2025-04-29 05:45:00|||||||||1
1745905800000|2025-04-29 05:50:00|||||||||18
1745906100000|2025-04-29 05:55:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|30
1745906400000|2025-04-29 06:00:00|||||||||20
1745906700000|2025-04-29 06:05:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|68
1745907000000|2025-04-29 06:10:00|533.7|533.1|534|533.4|534|533.4|533.7|533.1|20
1745907300000|2025-04-29 06:15:00|534.2|533.6|533.7|533.1|534.2|533.6|533.7|533.1|29
1745907600000|2025-04-29 06:20:00|533.5|532.9|533.7|533.1|534|533.4|533.5|532.9|34
1745907900000|2025-04-29 06:25:00|534|533.4|534|533.4|534|533.4|534|533.4|9
1745908200000|2025-04-29 06:30:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|16
1745908500000|2025-04-29 06:35:00|534|533.4|534|533.4|534|533.4|534|533.4|13
1745908800000|2025-04-29 06:40:00|533.8|533.2|533.4|532.8|534|533.4|533.4|532.8|133
1745909100000|2025-04-29 06:45:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|3
1745909400000|2025-04-29 06:50:00|533.7|533.1|534.3|533.7|534.3|533.7|533.7|533.1|18
1745909700000|2025-04-29 06:55:00|534.2|533.6|533.7|533.1|534.3|533.7|533.5|532.9|41
1745910000000|2025-04-29 07:00:00|534|533.4|534.3|533.7|534.8|534.2|534|533.4|106
1745910300000|2025-04-29 07:05:00|534.5|533.9|534.2|533.6|534.5|533.9|534|533.4|14
1745910600000|2025-04-29 07:10:00|534.3|533.7|534.3|533.7|534.3|533.7|534.2|533.6|1
1745910900000|2025-04-29 07:15:00|534.2|533.6|534|533.4|534.3|533.7|534|533.4|22
1745911200000|2025-04-29 07:20:00|534.1|533.5|534|533.4|534.3|533.7|534|533.4|17
1745911500000|2025-04-29 07:25:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|9
1745911800000|2025-04-29 07:30:00|533.5|532.9|533|532.4|533.5|532.9|533|532.4|130
1745912100000|2025-04-29 07:35:00|532.8|532.2|533|532.4|533|532.4|532.5|531.9|36
1745912400000|2025-04-29 07:40:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|24
1745912700000|2025-04-29 07:45:00|533.3|532.7|533|532.4|533.3|532.7|532.8|532.2|91
1745913000000|2025-04-29 07:50:00|533.3|532.7|533.3|532.7|533.4|532.8|533|532.4|112
1745913300000|2025-04-29 07:55:00|533|532.4|532.3|531.7|533|532.4|532.3|531.7|90
1745913600000|2025-04-29 08:00:00|532.5|531.9|532.5|531.9|532.8|532.2|532.3|531.7|47
1745913900000|2025-04-29 08:05:00|532.4|531.8|531.8|531.2|532.5|531.9|531.5|530.9|37
1745914200000|2025-04-29 08:10:00|531.5|530.9|531.8|531.2|531.8|531.2|531.5|530.9|40
1745914500000|2025-04-29 08:15:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|93
1745914800000|2025-04-29 08:20:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|27
1745915100000|2025-04-29 08:25:00|||||||||4
1745915400000|2025-04-29 08:30:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|30
1745915700000|2025-04-29 08:35:00|532.4|531.8|532.5|531.9|532.8|532.2|532.3|531.7|80
1745916000000|2025-04-29 08:40:00|532.3|531.7|532.3|531.7|532.5|531.9|532.3|531.7|31
1745916300000|2025-04-29 08:45:00|532.5|531.9|532.3|531.7|532.8|532.2|532.1|531.5|110
1745916600000|2025-04-29 08:50:00|532|531.4|532.3|531.7|532.3|531.7|531.8|531.2|184
1745916900000|2025-04-29 08:55:00|532|531.4|531.8|531.2|532.3|531.7|531.5|530.9|59
1745917200000|2025-04-29 09:00:00|532|531.4|532|531.4|532|531.4|531.8|531.2|55
1745917500000|2025-04-29 09:05:00|531.9|531.3|531.8|531.2|532|531.4|531.5|530.9|124
1745917800000|2025-04-29 09:10:00|531.5|530.9|531.5|530.9|531.8|531.2|531.5|530.9|28
1745918100000|2025-04-29 09:15:00|531.8|531.2|531.5|530.9|531.8|531.2|531.5|530.9|16
1745918400000|2025-04-29 09:20:00|531.3|530.7|531.8|531.2|531.8|531.2|531.3|530.7|87
1745918700000|2025-04-29 09:25:00|531.5|530.9|532.4|531.8|532.5|531.9|531.5|530.9|154
1745919000000|2025-04-29 09:30:00|532.3|531.7|532.3|531.7|532.5|531.9|532|531.4|98
1745919300000|2025-04-29 09:35:00|532.2|531.6|532|531.4|532.3|531.7|532|531.4|41
1745919600000|2025-04-29 09:40:00|532.2|531.6|532.5|531.9|532.5|531.9|532|531.4|28
1745919900000|2025-04-29 09:45:00|532.8|532.2|532.3|531.7|532.8|532.2|532.3|531.7|54
1745920200000|2025-04-29 09:50:00|532|531.4|532.5|531.9|532.5|531.9|532|531.4|46
1745920500000|2025-04-29 09:55:00|532.8|532.2|533.3|532.7|534|533.4|532.8|532.2|178
1745920800000|2025-04-29 10:00:00|533.4|532.8|533.3|532.7|533.4|532.8|533|532.4|87
1745921100000|2025-04-29 10:05:00|533.4|532.8|533.7|533.1|533.7|533.1|533.3|532.7|35
1745921400000|2025-04-29 10:10:00|533.8|533.2|533.2|532.6|533.8|533.2|533|532.4|48
1745921700000|2025-04-29 10:15:00|533.3|532.7|533.7|533.1|533.9|533.3|533|532.4|65
1745922000000|2025-04-29 10:20:00|533.8|533.2|534.5|533.9|534.7|534.1|533.7|533.1|186
1745922300000|2025-04-29 10:25:00|534.4|533.8|534.8|534.2|534.8|534.2|534.3|533.7|140
1745922600000|2025-04-29 10:30:00|534.5|533.9|534|533.4|534.5|533.9|534|533.4|53
1745922900000|2025-04-29 10:35:00|533.9|533.3|534|533.4|534.5|533.9|533.8|533.2|111
1745923200000|2025-04-29 10:40:00|534.3|533.7|534.3|533.7|534.3|533.7|534|533.4|71
1745923500000|2025-04-29 10:45:00|534.2|533.6|534|533.4|534.3|533.7|533.8|533.2|140
1745923800000|2025-04-29 10:50:00|534.3|533.7|534.5|533.9|534.5|533.9|533.9|533.3|35
1745924100000|2025-04-29 10:55:00|534.3|533.7|534|533.4|534.3|533.7|533.8|533.2|35
1745924400000|2025-04-29 11:00:00|534.3|533.7|534.5|533.9|534.5|533.9|533.9|533.3|75
1745924700000|2025-04-29 11:05:00|534.7|534.1|536.2|535.6|536.5|535.9|534.7|534.1|261
1745925000000|2025-04-29 11:10:00|536|535.4|535.7|535.1|536|535.4|535.4|534.8|70
1745925300000|2025-04-29 11:15:00|535.5|534.9|535.5|534.9|535.8|535.2|535.3|534.7|82
1745925600000|2025-04-29 11:20:00|535.7|535.1|536.5|535.9|536.5|535.9|535.5|534.9|97
1745925900000|2025-04-29 11:25:00|536.8|536.2|536.5|535.9|536.8|536.2|536.5|535.9|91
1745926200000|2025-04-29 11:30:00|536.7|536.1|536.8|536.2|536.8|536.2|536|535.4|109
1745926500000|2025-04-29 11:35:00|537|536.4|536.8|536.2|537.1|536.5|536.6|536|96
1745926800000|2025-04-29 11:40:00|537|536.4|537|536.4|537.1|536.5|536.6|536|168
1745927100000|2025-04-29 11:45:00|536.9|536.3|536.1|535.5|536.9|536.3|535.8|535.2|150
1745927400000|2025-04-29 11:50:00|536.3|535.7|537|536.4|537.1|536.5|536.2|535.6|140
1745927700000|2025-04-29 11:55:00|537.1|536.5|536.8|536.2|537.1|536.5|536.6|536|274
1745928000000|2025-04-29 12:00:00|537.1|536.5|537.6|537|537.8|537.2|537.1|536.5|130
1745928300000|2025-04-29 12:05:00|537.8|537.2|537.3|536.7|537.8|537.2|537.3|536.7|135
1745928600000|2025-04-29 12:10:00|537.5|536.9|536.8|536.2|537.7|537.1|536.8|536.2|174
1745928900000|2025-04-29 12:15:00|536.9|536.3|536.6|536|537.1|536.5|536.6|536|114
1745929200000|2025-04-29 12:20:00|536.5|535.9|536.3|535.7|536.8|536.2|536.3|535.7|106
1745929500000|2025-04-29 12:25:00|536.6|536|535.7|535.1|536.6|536|535.7|535.1|177
1745929800000|2025-04-29 12:30:00|535.8|535.2|535.8|535.2|535.9|535.3|535.7|535.1|50
1745930100000|2025-04-29 12:35:00|535.7|535.1|535.6|535|536.1|535.5|535.6|535|97
1745930400000|2025-04-29 12:40:00|535.8|535.2|536.1|535.5|536.8|536.2|535.8|535.2|327
1745933400000|2025-04-29 13:30:00|536.2|535.6|536.3|535.7|537.3|536.7|535.4|534.8|2403
1745933700000|2025-04-29 13:35:00|536.4|535.8|536.8|536.2|536.8|536.2|535.6|535|1137
1745934000000|2025-04-29 13:40:00|536.6|536|536.3|535.7|537.8|537.2|536.1|535.5|1288
1745934300000|2025-04-29 13:45:00|536.1|535.5|534.8|534.2|536.1|535.5|534.8|534.2|540
1745934600000|2025-04-29 13:50:00|534.6|534|536.1|535.5|536.1|535.5|534.6|534|559
1745934900000|2025-04-29 13:55:00|535.8|535.2|533.8|533.2|536.1|535.5|533.8|533.2|623
1745935200000|2025-04-29 14:00:00|534.1|533.5|531.1|530.5|534.3|533.7|531.1|530.5|1138
1745935500000|2025-04-29 14:05:00|531.2|530.6|532.1|531.5|532.1|531.5|531.1|530.5|868
1745935800000|2025-04-29 14:10:00|532.3|531.7|531.6|531|532.6|532|531.6|531|1122
1745936100000|2025-04-29 14:15:00|531.8|531.2|531.3|530.7|531.8|531.2|530.8|530.2|568
1745936400000|2025-04-29 14:20:00|531.6|531|530.6|530|531.6|531|529.8|529.2|1032
1745936700000|2025-04-29 14:25:00|530.3|529.7|530.1|529.5|530.7|530.1|529.8|529.2|404
1745937000000|2025-04-29 14:30:00|530.3|529.7|529.1|528.5|530.3|529.7|529.1|528.5|1139
1745937300000|2025-04-29 14:35:00|528.8|528.2|529.3|528.7|529.3|528.7|528.3|527.7|724
1745937600000|2025-04-29 14:40:00|529.6|529|530.1|529.5|530.3|529.7|529.1|528.5|1012
1745937900000|2025-04-29 14:45:00|529.9|529.3|529.8|529.2|530.8|530.2|529.6|529|452
1745938200000|2025-04-29 14:50:00|529.6|529|529.3|528.7|530.1|529.5|529.3|528.7|423
1745938500000|2025-04-29 14:55:00|529.6|529|527.6|527|529.8|529.2|527.3|526.7|565
1745938800000|2025-04-29 15:00:00|527.7|527.1|527.6|527|528.3|527.7|527.6|527|613
1745939100000|2025-04-29 15:05:00|527.8|527.2|527.6|527|527.8|527.2|527.1|526.5|456
1745939400000|2025-04-29 15:10:00|527.8|527.2|527.1|526.5|527.8|527.2|526.8|526.2|800
1745939700000|2025-04-29 15:15:00|526.8|526.2|526.6|526|527.1|526.5|525.5|524.9|1322
1745940000000|2025-04-29 15:20:00|526.8|526.2|526.6|526|527.3|526.7|526.6|526|405
1745940300000|2025-04-29 15:25:00|526.8|526.2|527.1|526.5|527.8|527.2|526.8|526.2|205
1745940600000|2025-04-29 15:30:00|526.8|526.2|526.8|526.2|527.3|526.7|526.6|526|464
1745940900000|2025-04-29 15:35:00|526.6|526|526.1|525.5|526.6|526|526.1|525.5|264
1745941200000|2025-04-29 15:40:00|526.3|525.7|525.6|525|526.6|526|525.6|525|455
1745941500000|2025-04-29 15:45:00|525.8|525.2|525.6|525|525.8|525.2|525.6|525|207
1745941800000|2025-04-29 15:50:00|525.8|525.2|526.3|525.7|526.6|526|525.6|525|339
1745942100000|2025-04-29 15:55:00|526.6|526|526.6|526|526.8|526.2|526.1|525.5|346
1745942400000|2025-04-29 16:00:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|215
1745942700000|2025-04-29 16:05:00|526.3|525.7|526.1|525.5|526.6|526|526.1|525.5|301
1745943000000|2025-04-29 16:10:00|525.8|525.2|525.6|525|526.3|525.7|525.6|525|254
1745943300000|2025-04-29 16:15:00|525.3|524.7|525.1|524.5|525.6|525|524.8|524.2|371
1745943600000|2025-04-29 16:20:00|525.3|524.7|525.1|524.5|525.6|525|524.8|524.2|367
1745943900000|2025-04-29 16:25:00|524.9|524.3|525.1|524.5|525.4|524.8|524.6|524|415
1745944200000|2025-04-29 16:30:00|524.9|524.3|525.1|524.5|525.4|524.8|524.9|524.3|167
1745944500000|2025-04-29 16:35:00|525.3|524.7|525.4|524.8|525.6|525|525.3|524.7|207
1745944800000|2025-04-29 16:40:00|525.6|525|526.6|526|526.9|526.3|525.4|524.8|265
1745945100000|2025-04-29 16:45:00|526.9|526.3|526.9|526.3|527.2|526.6|526.7|526.1|258
1745945400000|2025-04-29 16:50:00|527.1|526.5|526.9|526.3|527.4|526.8|526.8|526.2|191
1745945700000|2025-04-29 16:55:00|526.8|526.2|526.8|526.2|527.1|526.5|526.4|525.8|424
1745946000000|2025-04-29 17:00:00|526.9|526.3|527.4|526.8|527.4|526.8|526.6|526|323
1745946300000|2025-04-29 17:05:00|527.3|526.7|527.4|526.8|527.4|526.8|527.1|526.5|176
1745946600000|2025-04-29 17:10:00|527.5|526.9|527.4|526.8|527.5|526.9|527.1|526.5|279
1745946900000|2025-04-29 17:15:00|527.3|526.7|527.8|527.2|528.1|527.5|527.3|526.7|490
1745947200000|2025-04-29 17:20:00|527.9|527.3|527.6|527|528.3|527.7|527.6|527|634
1745947500000|2025-04-29 17:25:00|527.4|526.8|527.4|526.8|527.7|527.1|527.4|526.8|249
1745947800000|2025-04-29 17:30:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|280
1745948100000|2025-04-29 17:35:00|527.4|526.8|526.9|526.3|527.4|526.8|526.9|526.3|264
1745948400000|2025-04-29 17:40:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|254
1745948700000|2025-04-29 17:45:00|527.1|526.5|526.9|526.3|527.4|526.8|526.9|526.3|298
1745949000000|2025-04-29 17:50:00|||||||||209
1745949300000|2025-04-29 17:55:00|526.6|526|527.1|526.5|527.1|526.5|526.6|526|342
1745949600000|2025-04-29 18:00:00|527.2|526.6|526.6|526|527.4|526.8|526.6|526|1184
1745949900000|2025-04-29 18:05:00|526.9|526.3|526.6|526|526.9|526.3|526.6|526|534
1745950200000|2025-04-29 18:10:00|526.4|525.8|526.4|525.8|526.9|526.3|526.4|525.8|1604
1745950500000|2025-04-29 18:15:00|526.1|525.5|525.6|525|526.6|526|525.6|525|768
1745971200000|2025-04-30 00:00:00|526.7|526.1|526.9|526.3|528.7|528.1|526.3|525.7|303
1745971500000|2025-04-30 00:05:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|48
1745971800000|2025-04-30 00:10:00|527.2|526.6|527.4|526.8|527.4|526.8|527|526.4|34
1745972100000|2025-04-30 00:15:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|38
1745972400000|2025-04-30 00:20:00|||||||||14
1745972700000|2025-04-30 00:25:00|527.1|526.5|527.2|526.6|527.4|526.8|526.9|526.3|82
1745973000000|2025-04-30 00:30:00|527.3|526.7|527.2|526.6|527.4|526.8|527.2|526.6|10
1745973300000|2025-04-30 00:35:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|21
1745973600000|2025-04-30 00:40:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|7
1745973900000|2025-04-30 00:45:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|4
1745974200000|2025-04-30 00:50:00|527.3|526.7|527.3|526.7|527.4|526.8|527.2|526.6|15
1745974500000|2025-04-30 00:55:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|22
1745974800000|2025-04-30 01:00:00|||||||||7
1745975100000|2025-04-30 01:05:00|||||||||18
1745975400000|2025-04-30 01:10:00|||||||||17
1745975700000|2025-04-30 01:15:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|17
1745976000000|2025-04-30 01:20:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|10
1745976300000|2025-04-30 01:25:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|24
1745976600000|2025-04-30 01:30:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|13
1745976900000|2025-04-30 01:35:00|||||||||5
1745977200000|2025-04-30 01:40:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|31
1745977500000|2025-04-30 01:45:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|23
1745977800000|2025-04-30 01:50:00|527.8|527.2|527.9|527.3|528.1|527.5|527.7|527.1|36
1745978100000|2025-04-30 01:55:00|||||||||11
1745978400000|2025-04-30 02:00:00|||||||||5
1745978700000|2025-04-30 02:05:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|21
1745979000000|2025-04-30 02:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|7
1745979300000|2025-04-30 02:15:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|15
1745979600000|2025-04-30 02:20:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|23
1745979900000|2025-04-30 02:25:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|27
1745980200000|2025-04-30 02:30:00|527.4|526.8|527.4|526.8|527.4|526.8|527.3|526.7|18
1745980500000|2025-04-30 02:35:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|13
1745980800000|2025-04-30 02:40:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|27
1745981100000|2025-04-30 02:45:00|526.7|526.1|526.9|526.3|526.9|526.3|526.3|525.7|38
1745981400000|2025-04-30 02:50:00|||||||||2
1745981700000|2025-04-30 02:55:00|||||||||21
1745982000000|2025-04-30 03:00:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|12
1745982300000|2025-04-30 03:05:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|2
1745982600000|2025-04-30 03:10:00|527.3|526.7|527.4|526.8|527.4|526.8|527.2|526.6|8
1745982900000|2025-04-30 03:15:00|527.6|527|527.4|526.8|527.7|527.1|527.4|526.8|11
1745983200000|2025-04-30 03:20:00|||||||||1
1745983500000|2025-04-30 03:25:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|32
1745983800000|2025-04-30 03:30:00|||||||||7
1745984100000|2025-04-30 03:35:00|||||||||1
1745984700000|2025-04-30 03:45:00|||||||||11
1745985000000|2025-04-30 03:50:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|60
1745985300000|2025-04-30 03:55:00|||||||||2
1745985600000|2025-04-30 04:00:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|41
1745985900000|2025-04-30 04:05:00|||||||||18
1745986200000|2025-04-30 04:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|20
1745986500000|2025-04-30 04:15:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|8
1745986800000|2025-04-30 04:20:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|20
1745987100000|2025-04-30 04:25:00|527.1|526.5|527.1|526.5|527.2|526.6|527|526.4|11
1745987400000|2025-04-30 04:30:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|2
1745987700000|2025-04-30 04:35:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|16
1745988000000|2025-04-30 04:40:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|8
1745988300000|2025-04-30 04:45:00|||||||||1
1745988900000|2025-04-30 04:55:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|17
1745989200000|2025-04-30 05:00:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|7
1745989500000|2025-04-30 05:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|19
1745989800000|2025-04-30 05:10:00|||||||||1
1745990100000|2025-04-30 05:15:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|15
1745990400000|2025-04-30 05:20:00|527.6|527|527.5|526.9|527.6|527|527.3|526.7|25
1745990700000|2025-04-30 05:25:00|||||||||3
1745991000000|2025-04-30 05:30:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|9
1745991300000|2025-04-30 05:35:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|2
1745991600000|2025-04-30 05:40:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|4
1745991900000|2025-04-30 05:45:00|527.2|526.6|527|526.4|527.2|526.6|527|526.4|5
1745992200000|2025-04-30 05:50:00|||||||||3
1745992500000|2025-04-30 05:55:00|526.7|526.1|525.2|524.6|526.7|526.1|525.2|524.6|60
1745992800000|2025-04-30 06:00:00|525.3|524.7|525.5|524.9|525.5|524.9|525.2|524.6|31
1745993100000|2025-04-30 06:05:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|4
1745993400000|2025-04-30 06:10:00|525|524.4|525.3|524.7|525.3|524.7|524.7|524.1|43
1745993700000|2025-04-30 06:15:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|4
1745994000000|2025-04-30 06:20:00|525|524.4|525|524.4|525.1|524.5|525|524.4|7
1745994300000|2025-04-30 06:25:00|525.1|524.5|525.1|524.5|525.2|524.6|525.1|524.5|33
1745994600000|2025-04-30 06:30:00|525.2|524.6|525.2|524.6|525.2|524.6|525.1|524.5|4
1745994900000|2025-04-30 06:35:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|15
1745995200000|2025-04-30 06:40:00|525.4|524.8|525.5|524.9|525.5|524.9|525.4|524.8|6
1745995500000|2025-04-30 06:45:00|525.7|525.1|525.7|525.1|525.7|525.1|525.6|525|6
1745995800000|2025-04-30 06:50:00|525.5|524.9|525.2|524.6|525.5|524.9|525.2|524.6|85
1745996100000|2025-04-30 06:55:00|525|524.4|525.2|524.6|525.4|524.8|525|524.4|81
1745996400000|2025-04-30 07:00:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|22
1745996700000|2025-04-30 07:05:00|525.2|524.6|525.4|524.8|525.5|524.9|525.2|524.6|13
1745997000000|2025-04-30 07:10:00|525.2|524.6|525|524.4|525.2|524.6|525|524.4|8
1745997300000|2025-04-30 07:15:00|524.9|524.3|525.5|524.9|525.5|524.9|524.7|524.1|15
1745997600000|2025-04-30 07:20:00|525.2|524.6|525.7|525.1|525.7|525.1|525.2|524.6|37
1745997900000|2025-04-30 07:25:00|||||||||4
1745998200000|2025-04-30 07:30:00|525.6|525|525.5|524.9|525.6|525|525.2|524.6|26
1745998500000|2025-04-30 07:35:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|33
1745998800000|2025-04-30 07:40:00|525.1|524.5|524.7|524.1|525.2|524.6|524.5|523.9|53
1745999100000|2025-04-30 07:45:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|68
1745999400000|2025-04-30 07:50:00|525|524.4|524.7|524.1|525.5|524.9|524.7|524.1|68
1745999700000|2025-04-30 07:55:00|525|524.4|525|524.4|525.1|524.5|525|524.4|27
1746000000000|2025-04-30 08:00:00|524.9|524.3|525.2|524.6|525.2|524.6|524.7|524.1|90
1746000300000|2025-04-30 08:05:00|525.4|524.8|525.2|524.6|525.5|524.9|525.2|524.6|42
1746000600000|2025-04-30 08:10:00|525|524.4|525|524.4|525|524.4|524.9|524.3|34
1746000900000|2025-04-30 08:15:00|524.9|524.3|525|524.4|525.1|524.5|524.7|524.1|43
1746001200000|2025-04-30 08:20:00|||||||||25
1746001500000|2025-04-30 08:25:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|74
1746001800000|2025-04-30 08:30:00|525.5|524.9|525.7|525.1|526.5|525.9|525.5|524.9|122
1746002100000|2025-04-30 08:35:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|11
1746002400000|2025-04-30 08:40:00|525|524.4|525.5|524.9|525.5|524.9|525|524.4|35
1746002700000|2025-04-30 08:45:00|525.7|525.1|526|525.4|526.1|525.5|525.5|524.9|80
1746003000000|2025-04-30 08:50:00|526.2|525.6|526|525.4|526.2|525.6|525.7|525.1|27
1746003300000|2025-04-30 08:55:00|526.2|525.6|525.7|525.1|526.2|525.6|525.7|525.1|22
1746003600000|2025-04-30 09:00:00|525.9|525.3|526.5|525.9|526.5|525.9|525.5|524.9|58
1746003900000|2025-04-30 09:05:00|526.2|525.6|525.5|524.9|526.2|525.6|525.4|524.8|54
1746004200000|2025-04-30 09:10:00|525.3|524.7|526|525.4|526|525.4|525.2|524.6|48
1746004500000|2025-04-30 09:15:00|525.9|525.3|525|524.4|525.9|525.3|525|524.4|51
1746004800000|2025-04-30 09:20:00|524.8|524.2|524.7|524.1|525|524.4|524.6|524|269
1746005100000|2025-04-30 09:25:00|524.8|524.2|524.8|524.2|525|524.4|524.2|523.6|79
1746005400000|2025-04-30 09:30:00|524.7|524.1|525.5|524.9|525.5|524.9|524.7|524.1|80
1746005700000|2025-04-30 09:35:00|525.6|525|528.2|527.6|528.2|527.6|525.6|525|319
1746006000000|2025-04-30 09:40:00|528.5|527.9|528.2|527.6|529.5|528.9|528.2|527.6|438
1746006300000|2025-04-30 09:45:00|528.5|527.9|528.3|527.7|528.5|527.9|528.2|527.6|116
1746006600000|2025-04-30 09:50:00|528|527.4|527.5|526.9|528|527.4|527.4|526.8|87
1746006900000|2025-04-30 09:55:00|528|527.4|528|527.4|528.2|527.6|527.7|527.1|185
1746007200000|2025-04-30 10:00:00|528.2|527.6|528|527.4|528.2|527.6|527.7|527.1|57
1746007500000|2025-04-30 10:05:00|528.1|527.5|528|527.4|528.4|527.8|528|527.4|117
1746007800000|2025-04-30 10:10:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|59
1746008100000|2025-04-30 10:15:00|527.7|527.1|528|527.4|528|527.4|527.7|527.1|26
1746008400000|2025-04-30 10:20:00|527.9|527.3|527.9|527.3|528|527.4|527.7|527.1|77
1746008700000|2025-04-30 10:25:00|527.8|527.2|527.9|527.3|528|527.4|527.7|527.1|52
1746009000000|2025-04-30 10:30:00|527.7|527.1|527.7|527.1|528|527.4|527.7|527.1|39
1746009300000|2025-04-30 10:35:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|21
1746009600000|2025-04-30 10:40:00|527.8|527.2|527.9|527.3|528|527.4|527.8|527.2|32
1746009900000|2025-04-30 10:45:00|527.7|527.1|528|527.4|528|527.4|527.7|527.1|46
1746010200000|2025-04-30 10:50:00|527.9|527.3|527.6|527|528.2|527.6|527.5|526.9|115
1746010500000|2025-04-30 10:55:00|527.7|527.1|527.7|527.1|528|527.4|527.7|527.1|36
1746010800000|2025-04-30 11:00:00|528|527.4|528.2|527.6|528.2|527.6|527.5|526.9|58
1746011100000|2025-04-30 11:05:00|528.4|527.8|529.2|528.6|529.3|528.7|528.4|527.8|101
1746011400000|2025-04-30 11:10:00|529.1|528.5|529|528.4|529.1|528.5|528.5|527.9|53
1746011700000|2025-04-30 11:15:00|529.1|528.5|528|527.4|529.1|528.5|527.8|527.2|93
1746012000000|2025-04-30 11:20:00|528.1|527.5|528.6|528|528.6|528|528|527.4|28
1746012300000|2025-04-30 11:25:00|528.8|528.2|529|528.4|529|528.4|528.5|527.9|36
1746012600000|2025-04-30 11:30:00|528.9|528.3|529.3|528.7|529.5|528.9|528.8|528.2|237
1746012900000|2025-04-30 11:35:00|529.5|528.9|529.3|528.7|530.3|529.7|529.3|528.7|166
1746013200000|2025-04-30 11:40:00|529.1|528.5|529|528.4|529.5|528.9|529|528.4|247
1746013500000|2025-04-30 11:45:00|529.1|528.5|529.3|528.7|529.5|528.9|528.5|527.9|249
1746013800000|2025-04-30 11:50:00|529|528.4|527.3|526.7|529.1|528.5|527.3|526.7|179
1746014100000|2025-04-30 11:55:00|527.5|526.9|527.3|526.7|527.6|527|527|526.4|196
1746014400000|2025-04-30 12:00:00|527.1|526.5|527.5|526.9|527.6|527|527|526.4|66
1746014700000|2025-04-30 12:05:00|527.4|526.8|527.8|527.2|527.8|527.2|527|526.4|164
1746015000000|2025-04-30 12:10:00|528|527.4|527.8|527.2|528|527.4|527.5|526.9|245
1746015300000|2025-04-30 12:15:00|527.5|526.9|527.5|526.9|527.8|527.2|527.3|526.7|164
1746015600000|2025-04-30 12:20:00|527.3|526.7|528|527.4|528.3|527.7|527.3|526.7|169
1746015900000|2025-04-30 12:25:00|528.3|527.7|527.1|526.5|528.3|527.7|527|526.4|116
1746016200000|2025-04-30 12:30:00|527.3|526.7|527|526.4|527.3|526.7|526.5|525.9|136
1746016500000|2025-04-30 12:35:00|526.8|526.2|527|526.4|527.4|526.8|526.8|526.2|177
1746016800000|2025-04-30 12:40:00|526.8|526.2|526.8|526.2|526.9|526.3|526.5|525.9|172
1746019800000|2025-04-30 13:30:00|526.3|525.7|531.5|530.9|531.5|530.9|526|525.4|1758
1746020100000|2025-04-30 13:35:00|531.3|530.7|532.8|532.2|533.3|532.7|531|530.4|1456
1746020400000|2025-04-30 13:40:00|532.5|531.9|532.8|532.2|533.5|532.9|532.3|531.7|1338
1746020700000|2025-04-30 13:45:00|532.5|531.9|534|533.4|534|533.4|532.5|531.9|828
1746021000000|2025-04-30 13:50:00|533.8|533.2|535.5|534.9|536|535.4|533.3|532.7|2386
1746021300000|2025-04-30 13:55:00|535.4|534.8|534.8|534.2|536|535.4|534.8|534.2|630
1746021600000|2025-04-30 14:00:00|534.5|533.9|535|534.4|535.3|534.7|534|533.4|718
1746021900000|2025-04-30 14:05:00|534.8|534.2|535.3|534.7|536|535.4|534.8|534.2|653
1746022200000|2025-04-30 14:10:00|535.5|534.9|536.4|535.8|536.5|535.9|535.5|534.9|384
1746022500000|2025-04-30 14:15:00|536.5|535.9|537.5|536.9|537.5|536.9|536.5|535.9|489
1746022800000|2025-04-30 14:20:00|537.8|537.2|537|536.4|538|537.4|536.5|535.9|747
1746023100000|2025-04-30 14:25:00|537.3|536.7|537.5|536.9|537.8|537.2|537|536.4|714
1746023400000|2025-04-30 14:30:00|537.3|536.7|539|538.4|539.3|538.7|537.3|536.7|1116
1746023700000|2025-04-30 14:35:00|539.3|538.7|538.8|538.2|539.3|538.7|538.3|537.7|670
1746024000000|2025-04-30 14:40:00|538.5|537.9|539|538.4|539|538.4|538.3|537.7|561
1746024300000|2025-04-30 14:45:00|539.3|538.7|539.8|539.2|540|539.4|539|538.4|918
1746024600000|2025-04-30 14:50:00|539.9|539.3|539.5|538.9|540.3|539.7|539.3|538.7|955
1746024900000|2025-04-30 14:55:00|539.7|539.1|540|539.4|540.3|539.7|539.5|538.9|339
1746025200000|2025-04-30 15:00:00|539.8|539.2|540.5|539.9|540.8|540.2|539.5|538.9|602
1746025500000|2025-04-30 15:05:00|540.3|539.7|540.3|539.7|540.5|539.9|539.8|539.2|385
1746025800000|2025-04-30 15:10:00|540.5|539.9|539.3|538.7|540.5|539.9|538.8|538.2|602
1746026100000|2025-04-30 15:15:00|539.4|538.8|538.8|538.2|540.3|539.7|538.7|538.1|781
1746026400000|2025-04-30 15:20:00|538.6|538|537.8|537.2|538.8|538.2|537.5|536.9|697
1746026700000|2025-04-30 15:25:00|538|537.4|536.8|536.2|538.3|537.7|536.8|536.2|284
1746027000000|2025-04-30 15:30:00|536.6|536|538|537.4|538.2|537.6|536.5|535.9|561
1746027300000|2025-04-30 15:35:00|538.1|537.5|537.3|536.7|538.2|537.6|537.3|536.7|205
1746027600000|2025-04-30 15:40:00|537|536.4|537.3|536.7|537.6|537|536.8|536.2|269
1746027900000|2025-04-30 15:45:00|537.5|536.9|537.8|537.2|538.3|537.7|537.3|536.7|383
1746028200000|2025-04-30 15:50:00|537.9|537.3|539.6|539|539.8|539.2|537.5|536.9|689
1746028500000|2025-04-30 15:55:00|539.5|538.9|539.3|538.7|539.8|539.2|539|538.4|419
1746028800000|2025-04-30 16:00:00|539.1|538.5|537.6|537|539.1|538.5|537.6|537|352
1746029100000|2025-04-30 16:05:00|537.5|536.9|537.1|536.5|537.6|537|537.1|536.5|440
1746029400000|2025-04-30 16:10:00|536.8|536.2|536.3|535.7|537.1|536.5|536.1|535.5|394
1746029700000|2025-04-30 16:15:00|536.6|536|537.8|537.2|537.8|537.2|536.6|536|417
1746030000000|2025-04-30 16:20:00|537.6|537|536.6|536|537.6|537|536.6|536|256
1746030300000|2025-04-30 16:25:00|536.3|535.7|535.8|535.2|536.8|536.2|535.8|535.2|311
1746030600000|2025-04-30 16:30:00|536.1|535.5|534.6|534|536.3|535.7|534.3|533.7|608
1746030900000|2025-04-30 16:35:00|534.8|534.2|534.6|534|535.1|534.5|534.3|533.7|254
1746031200000|2025-04-30 16:40:00|534.3|533.7|534.6|534|535.3|534.7|534.1|533.5|343
1746031500000|2025-04-30 16:45:00|534.7|534.1|535.3|534.7|535.5|534.9|534.6|534|337
1746031800000|2025-04-30 16:50:00|535.1|534.5|534.6|534|535.1|534.5|534.3|533.7|306
1746032100000|2025-04-30 16:55:00|534.8|534.2|534.8|534.2|535.1|534.5|534.6|534|193
1746032400000|2025-04-30 17:00:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|159
1746032700000|2025-04-30 17:05:00|534.3|533.7|534.3|533.7|534.8|534.2|534.1|533.5|493
1746033000000|2025-04-30 17:10:00|534.1|533.5|534.3|533.7|534.3|533.7|534.1|533.5|130
1746033300000|2025-04-30 17:15:00|534.1|533.5|533.8|533.2|534.8|534.2|533.8|533.2|336
1746033600000|2025-04-30 17:20:00|533.6|533|533.6|533|533.8|533.2|533.6|533|189
1746033900000|2025-04-30 17:25:00|533.3|532.7|533.1|532.5|533.6|533|533.1|532.5|256
1746034200000|2025-04-30 17:30:00|532.8|532.2|533.1|532.5|533.1|532.5|532.8|532.2|381
1746034500000|2025-04-30 17:35:00|533.3|532.7|532.8|532.2|533.6|533|532.6|532|396
1746034800000|2025-04-30 17:40:00|533.1|532.5|532.8|532.2|533.1|532.5|532.6|532|267
1746035100000|2025-04-30 17:45:00|532.7|532.1|532.1|531.5|533.1|532.5|531.8|531.2|504
1746035400000|2025-04-30 17:50:00|531.8|531.2|531.8|531.2|531.8|531.2|531.6|531|1023
1746035700000|2025-04-30 17:55:00|531.6|531|531.6|531|532.3|531.7|531.6|531|508
1746036000000|2025-04-30 18:00:00|531.8|531.2|532.3|531.7|532.6|532|531.3|530.7|607
1746036300000|2025-04-30 18:05:00|532.6|532|532.6|532|533.6|533|532.1|531.5|671
1746036600000|2025-04-30 18:10:00|532.8|532.2|532.1|531.5|532.8|532.2|531.7|531.1|2283
1746036900000|2025-04-30 18:15:00|531.8|531.2|533.3|532.7|533.3|532.7|531.6|531|1297
1746057600000|2025-05-01 00:00:00|532.8|532.2|533.4|532.8|534.9|534.3|532.8|532.2|195
1746057900000|2025-05-01 00:05:00|533.3|532.7|532.6|532|533.4|532.8|532.5|531.9|101
1746058200000|2025-05-01 00:10:00|532.5|531.9|532.6|532|532.7|532.1|532.4|531.8|89
1746058500000|2025-05-01 00:15:00|532.4|531.8|532.6|532|532.9|532.3|532.4|531.8|35
1746058800000|2025-05-01 00:20:00|532.7|532.1|532.9|532.3|532.9|532.3|532.7|532.1|12
1746059100000|2025-05-01 00:25:00|532.7|532.1|532.4|531.8|532.8|532.2|532.4|531.8|11
1746059400000|2025-05-01 00:30:00|532.3|531.7|532.6|532|532.6|532|532.1|531.5|45
1746059700000|2025-05-01 00:35:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|27
1746060000000|2025-05-01 00:40:00|532.4|531.8|532.8|532.2|532.8|532.2|532.4|531.8|32
1746060300000|2025-05-01 00:45:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|16
1746060600000|2025-05-01 00:50:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|67
1746060900000|2025-05-01 00:55:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|6
1746061200000|2025-05-01 01:00:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|19
1746061500000|2025-05-01 01:05:00|||||||||4
1746061800000|2025-05-01 01:10:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|34
1746062100000|2025-05-01 01:15:00|533.4|532.8|533.7|533.1|533.7|533.1|533.4|532.8|31
1746062400000|2025-05-01 01:20:00|||||||||6
1746062700000|2025-05-01 01:25:00|533.5|532.9|533.7|533.1|533.8|533.2|533.5|532.9|3
1746063000000|2025-05-01 01:30:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|6
1746063300000|2025-05-01 01:35:00|533.7|533.1|533.7|533.1|533.9|533.3|533.7|533.1|18
1746063600000|2025-05-01 01:40:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|4
1746063900000|2025-05-01 01:45:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|20
1746064200000|2025-05-01 01:50:00|533.8|533.2|533.8|533.2|533.9|533.3|533.8|533.2|4
1746064500000|2025-05-01 01:55:00|533.9|533.3|534.2|533.6|534.2|533.6|533.8|533.2|65
1746064800000|2025-05-01 02:00:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|17
1746065100000|2025-05-01 02:05:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|5
1746065400000|2025-05-01 02:10:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|16
1746065700000|2025-05-01 02:15:00|534.7|534.1|535.2|534.6|535.4|534.8|534.5|533.9|41
1746066000000|2025-05-01 02:20:00|535.4|534.8|535.7|535.1|535.8|535.2|535.4|534.8|42
1746066300000|2025-05-01 02:25:00|535.4|534.8|535.3|534.7|535.7|535.1|535.2|534.6|29
1746066600000|2025-05-01 02:30:00|535.4|534.8|535.2|534.6|535.4|534.8|535.2|534.6|6
1746066900000|2025-05-01 02:35:00|||||||||4
1746067200000|2025-05-01 02:40:00|535.1|534.5|535.9|535.3|536.2|535.6|535.1|534.5|53
1746067500000|2025-05-01 02:45:00|535.8|535.2|535.8|535.2|535.9|535.3|535.8|535.2|42
1746067800000|2025-05-01 02:50:00|535.7|535.1|535.2|534.6|535.7|535.1|535.2|534.6|6
1746068100000|2025-05-01 02:55:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|5
1746068400000|2025-05-01 03:00:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|61
1746068700000|2025-05-01 03:05:00|535.6|535|535.6|535|535.6|535|535.6|535|6
1746069000000|2025-05-01 03:10:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|2
1746069300000|2025-05-01 03:15:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|19
1746069600000|2025-05-01 03:20:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|72
1746069900000|2025-05-01 03:25:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|40
1746070200000|2025-05-01 03:30:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|15
1746070500000|2025-05-01 03:35:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|26
1746070800000|2025-05-01 03:40:00|535.8|535.2|536.2|535.6|536.4|535.8|535.8|535.2|224
1746071100000|2025-05-01 03:45:00|536|535.4|536.2|535.6|536.2|535.6|535.9|535.3|7
1746071400000|2025-05-01 03:50:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|4
1746071700000|2025-05-01 03:55:00|536.5|535.9|536.4|535.8|536.7|536.1|536.4|535.8|21
1746072000000|2025-05-01 04:00:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|19
1746072300000|2025-05-01 04:05:00|||||||||4
1746072600000|2025-05-01 04:10:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|10
1746072900000|2025-05-01 04:15:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|3
1746073500000|2025-05-01 04:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.8|535.2|4
1746073800000|2025-05-01 04:30:00|535.8|535.2|536.2|535.6|536.2|535.6|535.8|535.2|20
1746074100000|2025-05-01 04:35:00|||||||||2
1746074700000|2025-05-01 04:45:00|||||||||2
1746075000000|2025-05-01 04:50:00|||||||||4
1746075600000|2025-05-01 05:00:00|535.9|535.3|536.2|535.6|536.2|535.6|535.9|535.3|28
1746075900000|2025-05-01 05:05:00|||||||||2
1746076200000|2025-05-01 05:10:00|||||||||4
1746076500000|2025-05-01 05:15:00|||||||||3
1746076800000|2025-05-01 05:20:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|46
1746077100000|2025-05-01 05:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|8
1746077400000|2025-05-01 05:30:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|1
1746077700000|2025-05-01 05:35:00|535.4|534.8|535.4|534.8|535.7|535.1|535.4|534.8|12
1746078300000|2025-05-01 05:45:00|535.7|535.1|535.4|534.8|535.7|535.1|535.4|534.8|4
1746078600000|2025-05-01 05:50:00|||||||||4
1746079200000|2025-05-01 06:00:00|535.5|534.9|535.7|535.1|535.7|535.1|535.4|534.8|12
1746079500000|2025-05-01 06:05:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|2
1746079800000|2025-05-01 06:10:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|30
1746080100000|2025-05-01 06:15:00|535.9|535.3|535.7|535.1|535.9|535.3|535.7|535.1|5
1746080400000|2025-05-01 06:20:00|535.6|535|535.4|534.8|535.7|535.1|535.4|534.8|8
1746080700000|2025-05-01 06:25:00|535.5|534.9|535.9|535.3|535.9|535.3|535.5|534.9|12
1746081000000|2025-05-01 06:30:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|16
1746081300000|2025-05-01 06:35:00|535.7|535.1|535.4|534.8|535.7|535.1|534.9|534.3|36
1746081600000|2025-05-01 06:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|28
1746081900000|2025-05-01 06:45:00|535.6|535|534.9|534.3|535.7|535.1|534.9|534.3|46
1746082200000|2025-05-01 06:50:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|28
1746082500000|2025-05-01 06:55:00|535.4|534.8|535.4|534.8|535.9|535.3|535.2|534.6|29
1746082800000|2025-05-01 07:00:00|535.5|534.9|535.2|534.6|535.7|535.1|534.9|534.3|51
1746083100000|2025-05-01 07:05:00|535.3|534.7|535.5|534.9|535.7|535.1|535.2|534.6|16
1746083400000|2025-05-01 07:10:00|535.6|535|535.5|534.9|535.9|535.3|535.2|534.6|15
1746083700000|2025-05-01 07:15:00|535.4|534.8|534.7|534.1|535.4|534.8|534.2|533.6|33
1746084000000|2025-05-01 07:20:00|534.6|534|534.4|533.8|534.8|534.2|533.7|533.1|58
1746084300000|2025-05-01 07:25:00|534.5|533.9|534.4|533.8|534.7|534.1|534.2|533.6|15
1746084600000|2025-05-01 07:30:00|534.7|534.1|534.4|533.8|534.7|534.1|534.2|533.6|44
1746084900000|2025-05-01 07:35:00|534.7|534.1|534.4|533.8|534.7|534.1|534.4|533.8|19
1746085200000|2025-05-01 07:40:00|534.7|534.1|534.6|534|534.7|534.1|534.6|534|12
1746085500000|2025-05-01 07:45:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|2
1746085800000|2025-05-01 07:50:00|534.6|534|534.2|533.6|534.6|534|534.2|533.6|38
1746086100000|2025-05-01 07:55:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|13
1746086400000|2025-05-01 08:00:00|534|533.4|534|533.4|534.2|533.6|533.6|533|31
1746086700000|2025-05-01 08:05:00|534.2|533.6|534.2|533.6|534.2|533.6|534|533.4|14
1746087000000|2025-05-01 08:10:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|10
1746087300000|2025-05-01 08:15:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|9
1746087600000|2025-05-01 08:20:00|534.5|533.9|534.1|533.5|534.5|533.9|534.1|533.5|27
1746087900000|2025-05-01 08:25:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|6
1746088200000|2025-05-01 08:30:00|534|533.4|533.7|533.1|534|533.4|533.7|533.1|51
1746088500000|2025-05-01 08:35:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|18
1746088800000|2025-05-01 08:40:00|533.6|533|533.7|533.1|534|533.4|533.6|533|28
1746089100000|2025-05-01 08:45:00|||||||||3
1746089400000|2025-05-01 08:50:00|533.8|533.2|534|533.4|534.2|533.6|533.7|533.1|79
1746089700000|2025-05-01 08:55:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|5
1746090000000|2025-05-01 09:00:00|534.1|533.5|534.5|533.9|534.5|533.9|534|533.4|19
1746090300000|2025-05-01 09:05:00|534.6|534|534.1|533.5|534.7|534.1|534|533.4|54
1746090600000|2025-05-01 09:10:00|534|533.4|534|533.4|534.2|533.6|534|533.4|13
1746090900000|2025-05-01 09:15:00|534.1|533.5|534.2|533.6|534.3|533.7|534|533.4|14
1746091200000|2025-05-01 09:20:00|534|533.4|533.5|532.9|534.2|533.6|533.5|532.9|97
1746091500000|2025-05-01 09:25:00|533.6|533|533.6|533|533.7|533.1|533.5|532.9|20
1746091800000|2025-05-01 09:30:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|4
1746092100000|2025-05-01 09:35:00|534|533.4|534.7|534.1|534.7|534.1|533.7|533.1|74
1746092400000|2025-05-01 09:40:00|534.6|534|534|533.4|534.6|534|534|533.4|25
1746092700000|2025-05-01 09:45:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|23
1746093000000|2025-05-01 09:50:00|534.2|533.6|533.7|533.1|534.2|533.6|533.5|532.9|75
1746093300000|2025-05-01 09:55:00|533.6|533|533.7|533.1|533.9|533.3|533.5|532.9|19
1746093600000|2025-05-01 10:00:00|533.9|533.3|535.2|534.6|535.5|534.9|533.9|533.3|97
1746093900000|2025-05-01 10:05:00|535.5|534.9|535.2|534.6|535.5|534.9|535.2|534.6|13
1746094200000|2025-05-01 10:10:00|535|534.4|534.7|534.1|535|534.4|534.5|533.9|43
1746094500000|2025-05-01 10:15:00|534.9|534.3|534.7|534.1|535|534.4|534.7|534.1|12
1746094800000|2025-05-01 10:20:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|15
1746095100000|2025-05-01 10:25:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|2
1746095400000|2025-05-01 10:30:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|11
1746095700000|2025-05-01 10:35:00|||||||||2
1746096000000|2025-05-01 10:40:00|534.6|534|535|534.4|535|534.4|534.6|534|13
1746096300000|2025-05-01 10:45:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|21
1746096600000|2025-05-01 10:50:00|535.6|535|536|535.4|536|535.4|535.6|535|34
1746096900000|2025-05-01 10:55:00|535.9|535.3|535.5|534.9|535.9|535.3|535.5|534.9|9
1746097200000|2025-05-01 11:00:00|535.7|535.1|534.5|533.9|535.7|535.1|534.5|533.9|29
1746097500000|2025-05-01 11:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.5|533.9|25
1746097800000|2025-05-01 11:10:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|11
1746098100000|2025-05-01 11:15:00|535.1|534.5|535|534.4|535.4|534.8|535|534.4|96
1746098400000|2025-05-01 11:20:00|535.1|534.5|534.2|533.6|535.1|534.5|534.2|533.6|121
1746098700000|2025-05-01 11:25:00|534.1|533.5|534.2|533.6|534.5|533.9|534|533.4|21
1746099000000|2025-05-01 11:30:00|534.1|533.5|533.7|533.1|534.2|533.6|533.6|533|83
1746099300000|2025-05-01 11:35:00|533.6|533|536.1|535.5|536.1|535.5|533.5|532.9|140
1746099600000|2025-05-01 11:40:00|536|535.4|534.5|533.9|536.2|535.6|534.5|533.9|34
1746099900000|2025-05-01 11:45:00|534.9|534.3|535|534.4|535.5|534.9|534.7|534.1|91
1746100200000|2025-05-01 11:50:00|535.2|534.6|535.2|534.6|535.3|534.7|535|534.4|38
1746100500000|2025-05-01 11:55:00|535.3|534.7|535|534.4|535.4|534.8|535|534.4|30
1746100800000|2025-05-01 12:00:00|535.2|534.6|535.2|534.6|535.5|534.9|534.7|534.1|200
1746101100000|2025-05-01 12:05:00|535|534.4|533.7|533.1|535|534.4|533.7|533.1|82
1746101400000|2025-05-01 12:10:00|533.5|532.9|533.6|533|533.7|533.1|533.5|532.9|89
1746101700000|2025-05-01 12:15:00|533.7|533.1|534|533.4|534|533.4|533.5|532.9|44
1746102000000|2025-05-01 12:20:00|534.2|533.6|534.5|533.9|534.5|533.9|534|533.4|43
1746102300000|2025-05-01 12:25:00|534.6|534|534.5|533.9|535|534.4|534.2|533.6|160
1746102600000|2025-05-01 12:30:00|534.8|534.2|533.7|533.1|534.8|534.2|533.2|532.6|166
1746102900000|2025-05-01 12:35:00|533.5|532.9|532.9|532.3|533.7|533.1|532.7|532.1|81
1746103200000|2025-05-01 12:40:00|532.7|532.1|533.1|532.5|533.2|532.6|532.7|532.1|164
1746106200000|2025-05-01 13:30:00|533.8|533.2|532|531.4|534.1|533.5|531|530.4|1882
1746106500000|2025-05-01 13:35:00|531.8|531.2|533.7|533.1|534.3|533.7|531.8|531.2|951
1746106800000|2025-05-01 13:40:00|534|533.4|536|535.4|536.5|535.9|534|533.4|870
1746107100000|2025-05-01 13:45:00|535.7|535.1|536.7|536.1|537.2|536.6|535.2|534.6|976
1746107400000|2025-05-01 13:50:00|536.8|536.2|537.3|536.7|537.8|537.2|536.7|536.1|528
1746107700000|2025-05-01 13:55:00|537.2|536.6|537|536.4|537.7|537.1|536.7|536.1|794
1746108000000|2025-05-01 14:00:00|537.2|536.6|536.7|536.1|537.3|536.7|535.7|535.1|566
1746108300000|2025-05-01 14:05:00|536.8|536.2|536|535.4|537.5|536.9|536|535.4|249
1746108600000|2025-05-01 14:10:00|535.9|535.3|535.5|534.9|536|535.4|534.7|534.1|433
1746108900000|2025-05-01 14:15:00|535.6|535|536|535.4|536.5|535.9|535.5|534.9|416
1746109200000|2025-05-01 14:20:00|536.2|535.6|538.5|537.9|538.7|538.1|536.2|535.6|587
1746109500000|2025-05-01 14:25:00|538.7|538.1|538.1|537.5|539|538.4|538|537.4|329
1746109800000|2025-05-01 14:30:00|538|537.4|537.5|536.9|538|537.4|537|536.4|492
1746110100000|2025-05-01 14:35:00|537.3|536.7|537.7|537.1|538|537.4|537.2|536.6|263
1746110400000|2025-05-01 14:40:00|537.8|537.2|538|537.4|538|537.4|537.5|536.9|308
1746110700000|2025-05-01 14:45:00|537.8|537.2|537.2|536.6|537.8|537.2|536.7|536.1|204
1746111000000|2025-05-01 14:50:00|537.3|536.7|535.5|534.9|537.5|536.9|535.5|534.9|326
1746111300000|2025-05-01 14:55:00|535.3|534.7|536.3|535.7|536.3|535.7|535|534.4|430
1746111600000|2025-05-01 15:00:00|536.5|535.9|537|536.4|537.3|536.7|536.5|535.9|270
1746111900000|2025-05-01 15:05:00|536.8|536.2|537|536.4|537.3|536.7|536.8|536.2|105
1746112200000|2025-05-01 15:10:00|536.8|536.2|537|536.4|537.5|536.9|536.5|535.9|204
1746112500000|2025-05-01 15:15:00|537.3|536.7|537.5|536.9|537.8|537.2|537|536.4|141
1746112800000|2025-05-01 15:20:00|537.3|536.7|534.8|534.2|537.3|536.7|534.8|534.2|337
1746113100000|2025-05-01 15:25:00|534.9|534.3|534.8|534.2|535.3|534.7|534.3|533.7|351
1746113400000|2025-05-01 15:30:00|534.5|533.9|533.8|533.2|534.8|534.2|533.5|532.9|361
1746113700000|2025-05-01 15:35:00|534|533.4|534.8|534.2|534.8|534.2|533.8|533.2|468
1746114000000|2025-05-01 15:40:00|534.5|533.9|533|532.4|534.8|534.2|533|532.4|360
1746114300000|2025-05-01 15:45:00|532.9|532.3|534|533.4|534|533.4|532.8|532.2|225
1746114600000|2025-05-01 15:50:00|533.8|533.2|533.5|532.9|534.3|533.7|533.5|532.9|127
1746114900000|2025-05-01 15:55:00|533.8|533.2|534|533.4|534.3|533.7|533.8|533.2|150
1746115200000|2025-05-01 16:00:00|533.8|533.2|533|532.4|533.8|533.2|532.8|532.2|278
1746115500000|2025-05-01 16:05:00|532.9|532.3|530.8|530.2|532.9|532.3|530.8|530.2|923
1746115800000|2025-05-01 16:10:00|531.1|530.5|531.8|531.2|532.1|531.5|530.8|530.2|437
1746116100000|2025-05-01 16:15:00|532.1|531.5|530.9|530.3|532.3|531.7|530.8|530.2|272
1746116400000|2025-05-01 16:20:00|530.8|530.2|531.1|530.5|531.1|530.5|530.1|529.5|425
1746116700000|2025-05-01 16:25:00|530.8|530.2|531.6|531|531.8|531.2|530.8|530.2|275
1746117000000|2025-05-01 16:30:00|531.3|530.7|531.6|531|532.3|531.7|530.8|530.2|300
1746117300000|2025-05-01 16:35:00|531.8|531.2|532.3|531.7|532.8|532.2|531.8|531.2|202
1746117600000|2025-05-01 16:40:00|532.4|531.8|532.8|532.2|532.8|532.2|532.1|531.5|142
1746117900000|2025-05-01 16:45:00|532.6|532|532.1|531.5|532.6|532|532.1|531.5|137
1746118200000|2025-05-01 16:50:00|531.8|531.2|532.1|531.5|532.1|531.5|531.8|531.2|166
1746118500000|2025-05-01 16:55:00|532.3|531.7|532.8|532.2|533.1|532.5|532.3|531.7|133
1746118800000|2025-05-01 17:00:00|533.1|532.5|534.1|533.5|534.6|534|533.1|532.5|237
1746119100000|2025-05-01 17:05:00|533.8|533.2|533.8|533.2|534.3|533.7|533.8|533.2|162
1746119400000|2025-05-01 17:10:00|534.1|533.5|533.3|532.7|534.1|533.5|533.1|532.5|224
1746119700000|2025-05-01 17:15:00|533.6|533|533.3|532.7|533.8|533.2|533.3|532.7|132
1746120000000|2025-05-01 17:20:00|533.6|533|533.6|533|533.6|533|533.3|532.7|198
1746120300000|2025-05-01 17:25:00|533.3|532.7|533.3|532.7|533.6|533|533.3|532.7|146
1746120600000|2025-05-01 17:30:00|533.6|533|534.6|534|534.6|534|533.6|533|319
1746120900000|2025-05-01 17:35:00|534.5|533.9|534.6|534|535|534.4|534.3|533.7|194
1746121200000|2025-05-01 17:40:00|534.5|533.9|535.5|534.9|535.5|534.9|534.5|533.9|226
1746121500000|2025-05-01 17:45:00|535.6|535|535.6|535|535.8|535.2|535.3|534.7|285
1746121800000|2025-05-01 17:50:00|535.5|534.9|535.1|534.5|535.6|535|535|534.4|304
1746122100000|2025-05-01 17:55:00|535|534.4|534|533.4|535.3|534.7|534|533.4|375
1746122400000|2025-05-01 18:00:00|534.1|533.5|533.1|532.5|534.1|533.5|533.1|532.5|349
1746122700000|2025-05-01 18:05:00|532.9|532.3|533.1|532.5|533.8|533.2|532.8|532.2|678
1746123000000|2025-05-01 18:10:00|533.3|532.7|532.6|532|534.1|533.5|531.8|531.2|1686
1746123300000|2025-05-01 18:15:00|532.3|531.7|532.1|531.5|532.8|532.2|531.8|531.2|815
1746057600000|2025-05-01 00:00:00|532.8|532.2|533.4|532.8|534.9|534.3|532.8|532.2|195
1746057900000|2025-05-01 00:05:00|533.3|532.7|532.6|532|533.4|532.8|532.5|531.9|101
1746058200000|2025-05-01 00:10:00|532.5|531.9|532.6|532|532.7|532.1|532.4|531.8|89
1746058500000|2025-05-01 00:15:00|532.4|531.8|532.6|532|532.9|532.3|532.4|531.8|35
1746058800000|2025-05-01 00:20:00|532.7|532.1|532.9|532.3|532.9|532.3|532.7|532.1|12
1746059100000|2025-05-01 00:25:00|532.7|532.1|532.4|531.8|532.8|532.2|532.4|531.8|11
1746059400000|2025-05-01 00:30:00|532.3|531.7|532.6|532|532.6|532|532.1|531.5|45
1746059700000|2025-05-01 00:35:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|27
1746060000000|2025-05-01 00:40:00|532.4|531.8|532.8|532.2|532.8|532.2|532.4|531.8|32
1746060300000|2025-05-01 00:45:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|16
1746060600000|2025-05-01 00:50:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|67
1746060900000|2025-05-01 00:55:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|6
1746061200000|2025-05-01 01:00:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|19
1746061500000|2025-05-01 01:05:00|||||||||4
1746061800000|2025-05-01 01:10:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|34
1746062100000|2025-05-01 01:15:00|533.4|532.8|533.7|533.1|533.7|533.1|533.4|532.8|31
1746062400000|2025-05-01 01:20:00|||||||||6
1746062700000|2025-05-01 01:25:00|533.5|532.9|533.7|533.1|533.8|533.2|533.5|532.9|3
1746063000000|2025-05-01 01:30:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|6
1746063300000|2025-05-01 01:35:00|533.7|533.1|533.7|533.1|533.9|533.3|533.7|533.1|18
1746063600000|2025-05-01 01:40:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|4
1746063900000|2025-05-01 01:45:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|20
1746064200000|2025-05-01 01:50:00|533.8|533.2|533.8|533.2|533.9|533.3|533.8|533.2|4
1746064500000|2025-05-01 01:55:00|533.9|533.3|534.2|533.6|534.2|533.6|533.8|533.2|65
1746064800000|2025-05-01 02:00:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|17
1746065100000|2025-05-01 02:05:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|5
1746065400000|2025-05-01 02:10:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|16
1746065700000|2025-05-01 02:15:00|534.7|534.1|535.2|534.6|535.4|534.8|534.5|533.9|41
1746066000000|2025-05-01 02:20:00|535.4|534.8|535.7|535.1|535.8|535.2|535.4|534.8|42
1746066300000|2025-05-01 02:25:00|535.4|534.8|535.3|534.7|535.7|535.1|535.2|534.6|29
1746066600000|2025-05-01 02:30:00|535.4|534.8|535.2|534.6|535.4|534.8|535.2|534.6|6
1746066900000|2025-05-01 02:35:00|||||||||4
1746067200000|2025-05-01 02:40:00|535.1|534.5|535.9|535.3|536.2|535.6|535.1|534.5|53
1746067500000|2025-05-01 02:45:00|535.8|535.2|535.8|535.2|535.9|535.3|535.8|535.2|42
1746067800000|2025-05-01 02:50:00|535.7|535.1|535.2|534.6|535.7|535.1|535.2|534.6|6
1746068100000|2025-05-01 02:55:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|5
1746068400000|2025-05-01 03:00:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|61
1746068700000|2025-05-01 03:05:00|535.6|535|535.6|535|535.6|535|535.6|535|6
1746069000000|2025-05-01 03:10:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|2
1746069300000|2025-05-01 03:15:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|19
1746069600000|2025-05-01 03:20:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|72
1746069900000|2025-05-01 03:25:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|40
1746070200000|2025-05-01 03:30:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|15
1746070500000|2025-05-01 03:35:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|26
1746070800000|2025-05-01 03:40:00|535.8|535.2|536.2|535.6|536.4|535.8|535.8|535.2|224
1746071100000|2025-05-01 03:45:00|536|535.4|536.2|535.6|536.2|535.6|535.9|535.3|7
1746071400000|2025-05-01 03:50:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|4
1746071700000|2025-05-01 03:55:00|536.5|535.9|536.4|535.8|536.7|536.1|536.4|535.8|21
1746072000000|2025-05-01 04:00:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|19
1746072300000|2025-05-01 04:05:00|||||||||4
1746072600000|2025-05-01 04:10:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|10
1746072900000|2025-05-01 04:15:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|3
1746073500000|2025-05-01 04:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.8|535.2|4
1746073800000|2025-05-01 04:30:00|535.8|535.2|536.2|535.6|536.2|535.6|535.8|535.2|20
1746074100000|2025-05-01 04:35:00|||||||||2
1746074700000|2025-05-01 04:45:00|||||||||2
1746075000000|2025-05-01 04:50:00|||||||||4
1746075600000|2025-05-01 05:00:00|535.9|535.3|536.2|535.6|536.2|535.6|535.9|535.3|28
1746075900000|2025-05-01 05:05:00|||||||||2
1746076200000|2025-05-01 05:10:00|||||||||4
1746076500000|2025-05-01 05:15:00|||||||||3
1746076800000|2025-05-01 05:20:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|46
1746077100000|2025-05-01 05:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|8
1746077400000|2025-05-01 05:30:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|1
1746077700000|2025-05-01 05:35:00|535.4|534.8|535.4|534.8|535.7|535.1|535.4|534.8|12
1746078300000|2025-05-01 05:45:00|535.7|535.1|535.4|534.8|535.7|535.1|535.4|534.8|4
1746078600000|2025-05-01 05:50:00|||||||||4
1746079200000|2025-05-01 06:00:00|535.5|534.9|535.7|535.1|535.7|535.1|535.4|534.8|12
1746079500000|2025-05-01 06:05:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|2
1746079800000|2025-05-01 06:10:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|30
1746080100000|2025-05-01 06:15:00|535.9|535.3|535.7|535.1|535.9|535.3|535.7|535.1|5
1746080400000|2025-05-01 06:20:00|535.6|535|535.4|534.8|535.7|535.1|535.4|534.8|8
1746080700000|2025-05-01 06:25:00|535.5|534.9|535.9|535.3|535.9|535.3|535.5|534.9|12
1746081000000|2025-05-01 06:30:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|16
1746081300000|2025-05-01 06:35:00|535.7|535.1|535.4|534.8|535.7|535.1|534.9|534.3|36
1746081600000|2025-05-01 06:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|28
1746081900000|2025-05-01 06:45:00|535.6|535|534.9|534.3|535.7|535.1|534.9|534.3|46
1746082200000|2025-05-01 06:50:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|28
1746082500000|2025-05-01 06:55:00|535.4|534.8|535.4|534.8|535.9|535.3|535.2|534.6|29
1746082800000|2025-05-01 07:00:00|535.5|534.9|535.2|534.6|535.7|535.1|534.9|534.3|51
1746083100000|2025-05-01 07:05:00|535.3|534.7|535.5|534.9|535.7|535.1|535.2|534.6|16
1746083400000|2025-05-01 07:10:00|535.6|535|535.5|534.9|535.9|535.3|535.2|534.6|15
1746083700000|2025-05-01 07:15:00|535.4|534.8|534.7|534.1|535.4|534.8|534.2|533.6|33
1746084000000|2025-05-01 07:20:00|534.6|534|534.4|533.8|534.8|534.2|533.7|533.1|58
1746084300000|2025-05-01 07:25:00|534.5|533.9|534.4|533.8|534.7|534.1|534.2|533.6|15
1746084600000|2025-05-01 07:30:00|534.7|534.1|534.4|533.8|534.7|534.1|534.2|533.6|44
1746084900000|2025-05-01 07:35:00|534.7|534.1|534.4|533.8|534.7|534.1|534.4|533.8|19
1746085200000|2025-05-01 07:40:00|534.7|534.1|534.6|534|534.7|534.1|534.6|534|12
1746085500000|2025-05-01 07:45:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|2
1746085800000|2025-05-01 07:50:00|534.6|534|534.2|533.6|534.6|534|534.2|533.6|38
1746086100000|2025-05-01 07:55:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|13
1746086400000|2025-05-01 08:00:00|534|533.4|534|533.4|534.2|533.6|533.6|533|31
1746086700000|2025-05-01 08:05:00|534.2|533.6|534.2|533.6|534.2|533.6|534|533.4|14
1746087000000|2025-05-01 08:10:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|10
1746087300000|2025-05-01 08:15:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|9
1746087600000|2025-05-01 08:20:00|534.5|533.9|534.1|533.5|534.5|533.9|534.1|533.5|27
1746087900000|2025-05-01 08:25:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|6
1746088200000|2025-05-01 08:30:00|534|533.4|533.7|533.1|534|533.4|533.7|533.1|51
1746088500000|2025-05-01 08:35:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|18
1746088800000|2025-05-01 08:40:00|533.6|533|533.7|533.1|534|533.4|533.6|533|28
1746089100000|2025-05-01 08:45:00|||||||||3
1746089400000|2025-05-01 08:50:00|533.8|533.2|534|533.4|534.2|533.6|533.7|533.1|79
1746089700000|2025-05-01 08:55:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|5
1746090000000|2025-05-01 09:00:00|534.1|533.5|534.5|533.9|534.5|533.9|534|533.4|19
1746090300000|2025-05-01 09:05:00|534.6|534|534.1|533.5|534.7|534.1|534|533.4|54
1746090600000|2025-05-01 09:10:00|534|533.4|534|533.4|534.2|533.6|534|533.4|13
1746090900000|2025-05-01 09:15:00|534.1|533.5|534.2|533.6|534.3|533.7|534|533.4|14
1746091200000|2025-05-01 09:20:00|534|533.4|533.5|532.9|534.2|533.6|533.5|532.9|97
1746091500000|2025-05-01 09:25:00|533.6|533|533.6|533|533.7|533.1|533.5|532.9|20
1746091800000|2025-05-01 09:30:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|4
1746092100000|2025-05-01 09:35:00|534|533.4|534.7|534.1|534.7|534.1|533.7|533.1|74
1746092400000|2025-05-01 09:40:00|534.6|534|534|533.4|534.6|534|534|533.4|25
1746092700000|2025-05-01 09:45:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|23
1746093000000|2025-05-01 09:50:00|534.2|533.6|533.7|533.1|534.2|533.6|533.5|532.9|75
1746093300000|2025-05-01 09:55:00|533.6|533|533.7|533.1|533.9|533.3|533.5|532.9|19
1746093600000|2025-05-01 10:00:00|533.9|533.3|535.2|534.6|535.5|534.9|533.9|533.3|97
1746093900000|2025-05-01 10:05:00|535.5|534.9|535.2|534.6|535.5|534.9|535.2|534.6|13
1746094200000|2025-05-01 10:10:00|535|534.4|534.7|534.1|535|534.4|534.5|533.9|43
1746094500000|2025-05-01 10:15:00|534.9|534.3|534.7|534.1|535|534.4|534.7|534.1|12
1746094800000|2025-05-01 10:20:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|15
1746095100000|2025-05-01 10:25:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|2
1746095400000|2025-05-01 10:30:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|11
1746095700000|2025-05-01 10:35:00|||||||||2
1746096000000|2025-05-01 10:40:00|534.6|534|535|534.4|535|534.4|534.6|534|13
1746096300000|2025-05-01 10:45:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|21
1746096600000|2025-05-01 10:50:00|535.6|535|536|535.4|536|535.4|535.6|535|34
1746096900000|2025-05-01 10:55:00|535.9|535.3|535.5|534.9|535.9|535.3|535.5|534.9|9
1746097200000|2025-05-01 11:00:00|535.7|535.1|534.5|533.9|535.7|535.1|534.5|533.9|29
1746097500000|2025-05-01 11:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.5|533.9|25
1746097800000|2025-05-01 11:10:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|11
1746098100000|2025-05-01 11:15:00|535.1|534.5|535|534.4|535.4|534.8|535|534.4|96
1746098400000|2025-05-01 11:20:00|535.1|534.5|534.2|533.6|535.1|534.5|534.2|533.6|121
1746098700000|2025-05-01 11:25:00|534.1|533.5|534.2|533.6|534.5|533.9|534|533.4|21
1746099000000|2025-05-01 11:30:00|534.1|533.5|533.7|533.1|534.2|533.6|533.6|533|83
1746099300000|2025-05-01 11:35:00|533.6|533|536.1|535.5|536.1|535.5|533.5|532.9|140
1746099600000|2025-05-01 11:40:00|536|535.4|534.5|533.9|536.2|535.6|534.5|533.9|34
1746099900000|2025-05-01 11:45:00|534.9|534.3|535|534.4|535.5|534.9|534.7|534.1|91
1746100200000|2025-05-01 11:50:00|535.2|534.6|535.2|534.6|535.3|534.7|535|534.4|38
1746100500000|2025-05-01 11:55:00|535.3|534.7|535|534.4|535.4|534.8|535|534.4|30
1746100800000|2025-05-01 12:00:00|535.2|534.6|535.2|534.6|535.5|534.9|534.7|534.1|200
1746101100000|2025-05-01 12:05:00|535|534.4|533.7|533.1|535|534.4|533.7|533.1|82
1746101400000|2025-05-01 12:10:00|533.5|532.9|533.6|533|533.7|533.1|533.5|532.9|89
1746101700000|2025-05-01 12:15:00|533.7|533.1|534|533.4|534|533.4|533.5|532.9|44
1746102000000|2025-05-01 12:20:00|534.2|533.6|534.5|533.9|534.5|533.9|534|533.4|43
1746102300000|2025-05-01 12:25:00|534.6|534|534.5|533.9|535|534.4|534.2|533.6|160
1746102600000|2025-05-01 12:30:00|534.8|534.2|533.7|533.1|534.8|534.2|533.2|532.6|166
1746102900000|2025-05-01 12:35:00|533.5|532.9|532.9|532.3|533.7|533.1|532.7|532.1|81
1746103200000|2025-05-01 12:40:00|532.7|532.1|533.1|532.5|533.2|532.6|532.7|532.1|164
1746106200000|2025-05-01 13:30:00|533.8|533.2|532|531.4|534.1|533.5|531|530.4|1882
1746106500000|2025-05-01 13:35:00|531.8|531.2|533.7|533.1|534.3|533.7|531.8|531.2|951
1746106800000|2025-05-01 13:40:00|534|533.4|536|535.4|536.5|535.9|534|533.4|870
1746107100000|2025-05-01 13:45:00|535.7|535.1|536.7|536.1|537.2|536.6|535.2|534.6|976
1746107400000|2025-05-01 13:50:00|536.8|536.2|537.3|536.7|537.8|537.2|536.7|536.1|528
1746107700000|2025-05-01 13:55:00|537.2|536.6|537|536.4|537.7|537.1|536.7|536.1|794
1746108000000|2025-05-01 14:00:00|537.2|536.6|536.7|536.1|537.3|536.7|535.7|535.1|566
1746108300000|2025-05-01 14:05:00|536.8|536.2|536|535.4|537.5|536.9|536|535.4|249
1746108600000|2025-05-01 14:10:00|535.9|535.3|535.5|534.9|536|535.4|534.7|534.1|433
1746108900000|2025-05-01 14:15:00|535.6|535|536|535.4|536.5|535.9|535.5|534.9|416
1746109200000|2025-05-01 14:20:00|536.2|535.6|538.5|537.9|538.7|538.1|536.2|535.6|587
1746109500000|2025-05-01 14:25:00|538.7|538.1|538.1|537.5|539|538.4|538|537.4|329
1746109800000|2025-05-01 14:30:00|538|537.4|537.5|536.9|538|537.4|537|536.4|492
1746110100000|2025-05-01 14:35:00|537.3|536.7|537.7|537.1|538|537.4|537.2|536.6|263
1746110400000|2025-05-01 14:40:00|537.8|537.2|538|537.4|538|537.4|537.5|536.9|308
1746110700000|2025-05-01 14:45:00|537.8|537.2|537.2|536.6|537.8|537.2|536.7|536.1|204
1746111000000|2025-05-01 14:50:00|537.3|536.7|535.5|534.9|537.5|536.9|535.5|534.9|326
1746111300000|2025-05-01 14:55:00|535.3|534.7|536.3|535.7|536.3|535.7|535|534.4|430
1746111600000|2025-05-01 15:00:00|536.5|535.9|537|536.4|537.3|536.7|536.5|535.9|270
1746111900000|2025-05-01 15:05:00|536.8|536.2|537|536.4|537.3|536.7|536.8|536.2|105
1746112200000|2025-05-01 15:10:00|536.8|536.2|537|536.4|537.5|536.9|536.5|535.9|204
1746112500000|2025-05-01 15:15:00|537.3|536.7|537.5|536.9|537.8|537.2|537|536.4|141
1746112800000|2025-05-01 15:20:00|537.3|536.7|534.8|534.2|537.3|536.7|534.8|534.2|337
1746113100000|2025-05-01 15:25:00|534.9|534.3|534.8|534.2|535.3|534.7|534.3|533.7|351
1746113400000|2025-05-01 15:30:00|534.5|533.9|533.8|533.2|534.8|534.2|533.5|532.9|361
1746113700000|2025-05-01 15:35:00|534|533.4|534.8|534.2|534.8|534.2|533.8|533.2|468
1746114000000|2025-05-01 15:40:00|534.5|533.9|533|532.4|534.8|534.2|533|532.4|360
1746114300000|2025-05-01 15:45:00|532.9|532.3|534|533.4|534|533.4|532.8|532.2|225
1746114600000|2025-05-01 15:50:00|533.8|533.2|533.5|532.9|534.3|533.7|533.5|532.9|127
1746114900000|2025-05-01 15:55:00|533.8|533.2|534|533.4|534.3|533.7|533.8|533.2|150
1746115200000|2025-05-01 16:00:00|533.8|533.2|533|532.4|533.8|533.2|532.8|532.2|278
1746115500000|2025-05-01 16:05:00|532.9|532.3|530.8|530.2|532.9|532.3|530.8|530.2|923
1746115800000|2025-05-01 16:10:00|531.1|530.5|531.8|531.2|532.1|531.5|530.8|530.2|437
1746116100000|2025-05-01 16:15:00|532.1|531.5|530.9|530.3|532.3|531.7|530.8|530.2|272
1746116400000|2025-05-01 16:20:00|530.8|530.2|531.1|530.5|531.1|530.5|530.1|529.5|425
1746116700000|2025-05-01 16:25:00|530.8|530.2|531.6|531|531.8|531.2|530.8|530.2|275
1746117000000|2025-05-01 16:30:00|531.3|530.7|531.6|531|532.3|531.7|530.8|530.2|300
1746117300000|2025-05-01 16:35:00|531.8|531.2|532.3|531.7|532.8|532.2|531.8|531.2|202
1746117600000|2025-05-01 16:40:00|532.4|531.8|532.8|532.2|532.8|532.2|532.1|531.5|142
1746117900000|2025-05-01 16:45:00|532.6|532|532.1|531.5|532.6|532|532.1|531.5|137
1746118200000|2025-05-01 16:50:00|531.8|531.2|532.1|531.5|532.1|531.5|531.8|531.2|166
1746118500000|2025-05-01 16:55:00|532.3|531.7|532.8|532.2|533.1|532.5|532.3|531.7|133
1746118800000|2025-05-01 17:00:00|533.1|532.5|534.1|533.5|534.6|534|533.1|532.5|237
1746119100000|2025-05-01 17:05:00|533.8|533.2|533.8|533.2|534.3|533.7|533.8|533.2|162
1746119400000|2025-05-01 17:10:00|534.1|533.5|533.3|532.7|534.1|533.5|533.1|532.5|224
1746119700000|2025-05-01 17:15:00|533.6|533|533.3|532.7|533.8|533.2|533.3|532.7|132
1746120000000|2025-05-01 17:20:00|533.6|533|533.6|533|533.6|533|533.3|532.7|198
1746120300000|2025-05-01 17:25:00|533.3|532.7|533.3|532.7|533.6|533|533.3|532.7|146
1746120600000|2025-05-01 17:30:00|533.6|533|534.6|534|534.6|534|533.6|533|319
1746120900000|2025-05-01 17:35:00|534.5|533.9|534.6|534|535|534.4|534.3|533.7|194
1746121200000|2025-05-01 17:40:00|534.5|533.9|535.5|534.9|535.5|534.9|534.5|533.9|226
1746121500000|2025-05-01 17:45:00|535.6|535|535.6|535|535.8|535.2|535.3|534.7|285
1746121800000|2025-05-01 17:50:00|535.5|534.9|535.1|534.5|535.6|535|535|534.4|304
1746122100000|2025-05-01 17:55:00|535|534.4|534|533.4|535.3|534.7|534|533.4|375
1746122400000|2025-05-01 18:00:00|534.1|533.5|533.1|532.5|534.1|533.5|533.1|532.5|349
1746122700000|2025-05-01 18:05:00|532.9|532.3|533.1|532.5|533.8|533.2|532.8|532.2|678
1746123000000|2025-05-01 18:10:00|533.3|532.7|532.6|532|534.1|533.5|531.8|531.2|1686
1746123300000|2025-05-01 18:15:00|532.3|531.7|532.1|531.5|532.8|532.2|531.8|531.2|815
1746144000000|2025-05-02 00:00:00|532.6|532|534.1|533.5|534.1|533.5|532.1|531.5|180
1746144300000|2025-05-02 00:05:00|534|533.4|534.4|533.8|534.4|533.8|533.6|533|103
1746144600000|2025-05-02 00:10:00|534.2|533.6|534.4|533.8|534.6|534|534.1|533.5|36
1746144900000|2025-05-02 00:15:00|534.1|533.5|534.4|533.8|534.4|533.8|534.1|533.5|16
1746145200000|2025-05-02 00:20:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|27
1746145500000|2025-05-02 00:25:00|534.2|533.6|534.1|533.5|534.2|533.6|534.1|533.5|27
1746145800000|2025-05-02 00:30:00|534.2|533.6|534.1|533.5|534.4|533.8|534.1|533.5|32
1746146100000|2025-05-02 00:35:00|533.9|533.3|534.4|533.8|534.4|533.8|533.9|533.3|28
1746146400000|2025-05-02 00:40:00|534.6|534|534.6|534|534.6|534|534.6|534|24
1746146700000|2025-05-02 00:45:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|22
1746147000000|2025-05-02 00:50:00|535|534.4|534.4|533.8|535|534.4|534.3|533.7|47
1746147300000|2025-05-02 00:55:00|534.5|533.9|534.4|533.8|534.5|533.9|534.4|533.8|40
1746147600000|2025-05-02 01:00:00|534.5|533.9|534.6|534|534.9|534.3|534.5|533.9|29
1746147900000|2025-05-02 01:05:00|534.8|534.2|534.4|533.8|534.8|534.2|534.1|533.5|44
1746148200000|2025-05-02 01:10:00|534.5|533.9|534.5|533.9|534.6|534|534.5|533.9|22
1746148500000|2025-05-02 01:15:00|534.4|533.8|534.6|534|535|534.4|534.4|533.8|24
1746148800000|2025-05-02 01:20:00|534.5|533.9|534.4|533.8|534.5|533.9|534.1|533.5|13
1746149100000|2025-05-02 01:25:00|534.3|533.7|534.1|533.5|534.4|533.8|534.1|533.5|7
1746149400000|2025-05-02 01:30:00|534.3|533.7|534.4|533.8|534.4|533.8|534.1|533.5|5
1746149700000|2025-05-02 01:35:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|1
1746150000000|2025-05-02 01:40:00|534.3|533.7|534.1|533.5|534.3|533.7|534.1|533.5|3
1746150300000|2025-05-02 01:45:00|||||||||2
1746150600000|2025-05-02 01:50:00|||||||||2
1746150900000|2025-05-02 01:55:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|35
1746151200000|2025-05-02 02:00:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|13
1746151500000|2025-05-02 02:05:00|535.1|534.5|535.4|534.8|535.6|535|535.1|534.5|44
1746151800000|2025-05-02 02:10:00|535.5|534.9|535.6|535|535.8|535.2|535.4|534.8|59
1746152100000|2025-05-02 02:15:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|14
1746152400000|2025-05-02 02:20:00|||||||||18
1746153000000|2025-05-02 02:30:00|535.6|535|535.6|535|535.6|535|535.6|535|90
1746153300000|2025-05-02 02:35:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|11
1746153600000|2025-05-02 02:40:00|||||||||11
1746153900000|2025-05-02 02:45:00|536|535.4|536.1|535.5|536.1|535.5|536|535.4|16
1746154200000|2025-05-02 02:50:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|22
1746154500000|2025-05-02 02:55:00|||||||||10
1746154800000|2025-05-02 03:00:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|42
1746155100000|2025-05-02 03:05:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|20
1746155400000|2025-05-02 03:10:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|37
1746155700000|2025-05-02 03:15:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|1
1746156000000|2025-05-02 03:20:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|1
1746156300000|2025-05-02 03:25:00|||||||||3
1746156600000|2025-05-02 03:30:00|535.7|535.1|535.8|535.2|536.1|535.5|535.4|534.8|70
1746156900000|2025-05-02 03:35:00|535.9|535.3|536.1|535.5|536.1|535.5|535.4|534.8|140
1746157200000|2025-05-02 03:40:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|6
1746157500000|2025-05-02 03:45:00|536|535.4|535.6|535|536|535.4|535.6|535|10
1746157800000|2025-05-02 03:50:00|535.7|535.1|535.6|535|535.7|535.1|535.6|535|4
1746158100000|2025-05-02 03:55:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|1
1746158400000|2025-05-02 04:00:00|535.6|535|535.4|534.8|535.7|535.1|535.1|534.5|43
1746158700000|2025-05-02 04:05:00|535.6|535|535.4|534.8|535.7|535.1|535.4|534.8|5
1746159000000|2025-05-02 04:10:00|||||||||10
1746159300000|2025-05-02 04:15:00|535.6|535|535.6|535|535.6|535|535.6|535|18
1746159600000|2025-05-02 04:20:00|535.7|535.1|535.8|535.2|535.8|535.2|535.7|535.1|3
1746159900000|2025-05-02 04:25:00|535.7|535.1|535.9|535.3|535.9|535.3|535.7|535.1|0
1746160200000|2025-05-02 04:30:00|||||||||2
1746160800000|2025-05-02 04:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|10
1746161100000|2025-05-02 04:45:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|0
1746161400000|2025-05-02 04:50:00|535.8|535.2|535.9|535.3|535.9|535.3|535.7|535.1|19
1746161700000|2025-05-02 04:55:00|||||||||3
1746162000000|2025-05-02 05:00:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|12
1746162300000|2025-05-02 05:05:00|536.4|535.8|536.4|535.8|536.4|535.8|536.3|535.7|11
1746162600000|2025-05-02 05:10:00|||||||||17
1746162900000|2025-05-02 05:15:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|20
1746163200000|2025-05-02 05:20:00|536.3|535.7|536.2|535.6|536.4|535.8|536.2|535.6|10
1746163500000|2025-05-02 05:25:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|3
1746163800000|2025-05-02 05:30:00|536.2|535.6|536.3|535.7|536.4|535.8|536.2|535.6|8
1746164100000|2025-05-02 05:35:00|536.2|535.6|536.3|535.7|536.3|535.7|536.2|535.6|2
1746164400000|2025-05-02 05:40:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|1
1746164700000|2025-05-02 05:45:00|536.2|535.6|536.2|535.6|536.4|535.8|536.2|535.6|1
1746165000000|2025-05-02 05:50:00|||||||||28
1746165300000|2025-05-02 05:55:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|6
1746165600000|2025-05-02 06:00:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|6
1746165900000|2025-05-02 06:05:00|536.7|536.1|536.7|536.1|536.9|536.3|536.7|536.1|22
1746166200000|2025-05-02 06:10:00|536.6|536|536.4|535.8|536.7|536.1|536.4|535.8|26
1746166500000|2025-05-02 06:15:00|536.1|535.5|536.4|535.8|536.4|535.8|536.1|535.5|19
1746166800000|2025-05-02 06:20:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|22
1746167100000|2025-05-02 06:25:00|536.6|536|536.7|536.1|536.7|536.1|536.4|535.8|3
1746167400000|2025-05-02 06:30:00|536.8|536.2|536.7|536.1|536.9|536.3|536.7|536.1|28
1746167700000|2025-05-02 06:35:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|15
1746168000000|2025-05-02 06:40:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|13
1746168300000|2025-05-02 06:45:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|47
1746168600000|2025-05-02 06:50:00|536.1|535.5|535.9|535.3|536.1|535.5|535.9|535.3|3
1746168900000|2025-05-02 06:55:00|536.1|535.5|536.2|535.6|536.2|535.6|535.9|535.3|8
1746169200000|2025-05-02 07:00:00|536.1|535.5|535.9|535.3|536.1|535.5|535.9|535.3|19
1746169500000|2025-05-02 07:05:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|13
1746169800000|2025-05-02 07:10:00|536.1|535.5|536.2|535.6|536.2|535.6|535.9|535.3|12
1746170100000|2025-05-02 07:15:00|535.9|535.3|536.2|535.6|536.2|535.6|535.9|535.3|17
1746170400000|2025-05-02 07:20:00|535.9|535.3|535.2|534.6|535.9|535.3|535|534.4|30
1746170700000|2025-05-02 07:25:00|535.4|534.8|535.5|534.9|535.7|535.1|535.2|534.6|42
1746171000000|2025-05-02 07:30:00|535.6|535|536|535.4|536|535.4|535.6|535|13
1746171300000|2025-05-02 07:35:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|28
1746171600000|2025-05-02 07:40:00|536.3|535.7|536|535.4|536.4|535.8|535.9|535.3|64
1746171900000|2025-05-02 07:45:00|535.9|535.3|536.9|536.3|537.2|536.6|535.9|535.3|110
1746172200000|2025-05-02 07:50:00|536.7|536.1|536.5|535.9|536.7|536.1|536.4|535.8|10
1746172500000|2025-05-02 07:55:00|536.4|535.8|536.4|535.8|536.7|536.1|536.3|535.7|29
1746172800000|2025-05-02 08:00:00|536.3|535.7|535.9|535.3|536.3|535.7|535.7|535.1|26
1746173100000|2025-05-02 08:05:00|536|535.4|536.7|536.1|536.7|536.1|536|535.4|87
1746173400000|2025-05-02 08:10:00|536.9|536.3|536.2|535.6|536.9|536.3|536.2|535.6|37
1746173700000|2025-05-02 08:15:00|536.1|535.5|537.4|536.8|537.4|536.8|536.1|535.5|64
1746174000000|2025-05-02 08:20:00|537.7|537.1|537.5|536.9|537.7|537.1|537.3|536.7|123
1746174300000|2025-05-02 08:25:00|537.7|537.1|537.5|536.9|537.7|537.1|537.3|536.7|45
1746174600000|2025-05-02 08:30:00|537.4|536.8|537|536.4|537.5|536.9|537|536.4|26
1746174900000|2025-05-02 08:35:00|536.9|536.3|537.2|536.6|537.2|536.6|536.9|536.3|24
1746175200000|2025-05-02 08:40:00|537.4|536.8|537.7|537.1|537.7|537.1|537.4|536.8|48
1746175500000|2025-05-02 08:45:00|537.5|536.9|537.4|536.8|538|537.4|537.2|536.6|56
1746175800000|2025-05-02 08:50:00|537.5|536.9|537.7|537.1|538|537.4|537.5|536.9|35
1746176100000|2025-05-02 08:55:00|537.6|537|537|536.4|537.7|537.1|536.9|536.3|47
1746176400000|2025-05-02 09:00:00|537.2|536.6|536.5|535.9|537.2|536.6|536.5|535.9|99
1746176700000|2025-05-02 09:05:00|536.7|536.1|537.2|536.6|537.2|536.6|536.7|536.1|25
1746177000000|2025-05-02 09:10:00|537.1|536.5|537.7|537.1|537.9|537.3|537.1|536.5|101
1746177300000|2025-05-02 09:15:00|537.6|537|537.8|537.2|538.2|537.6|537.6|537|27
1746177600000|2025-05-02 09:20:00|537.9|537.3|538.2|537.6|538.2|537.6|537.9|537.3|21
1746177900000|2025-05-02 09:25:00|538|537.4|538.2|537.6|538.5|537.9|538|537.4|31
1746178200000|2025-05-02 09:30:00|538|537.4|538.2|537.6|538.5|537.9|538|537.4|95
1746178500000|2025-05-02 09:35:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|63
1746178800000|2025-05-02 09:40:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|27
1746179100000|2025-05-02 09:45:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|22
1746179400000|2025-05-02 09:50:00|538.6|538|539.2|538.6|539.2|538.6|538.6|538|60
1746179700000|2025-05-02 09:55:00|539.1|538.5|539.2|538.6|539.5|538.9|539|538.4|39
1746180000000|2025-05-02 10:00:00|539.1|538.5|539|538.4|539.5|538.9|539|538.4|26
1746180300000|2025-05-02 10:05:00|539.2|538.6|538.7|538.1|539.2|538.6|538.5|537.9|54
1746180600000|2025-05-02 10:10:00|538.8|538.2|538.5|537.9|539|538.4|538.5|537.9|21
1746180900000|2025-05-02 10:15:00|538.7|538.1|538.5|537.9|538.8|538.2|538.2|537.6|37
1746181200000|2025-05-02 10:20:00|538.3|537.7|538|537.4|538.3|537.7|537.8|537.2|40
1746181500000|2025-05-02 10:25:00|538.2|537.6|537.6|537|538.2|537.6|537.5|536.9|19
1746181800000|2025-05-02 10:30:00|537.5|536.9|537.6|537|537.7|537.1|537.3|536.7|80
1746182100000|2025-05-02 10:35:00|537.7|537.1|538|537.4|538.2|537.6|537.7|537.1|83
1746182400000|2025-05-02 10:40:00|538.2|537.6|538.7|538.1|538.7|538.1|538.2|537.6|62
1746182700000|2025-05-02 10:45:00|538.6|538|538.5|537.9|538.7|538.1|538.2|537.6|32
1746183000000|2025-05-02 10:50:00|538.3|537.7|538.5|537.9|538.7|538.1|538.2|537.6|12
1746183300000|2025-05-02 10:55:00|538.7|538.1|538.5|537.9|538.7|538.1|538.4|537.8|15
1746183600000|2025-05-02 11:00:00|539|538.4|538.5|537.9|539|538.4|538.5|537.9|25
1746183900000|2025-05-02 11:05:00|538.2|537.6|538.5|537.9|538.5|537.9|538.2|537.6|21
1746184200000|2025-05-02 11:10:00|539|538.4|538.9|538.3|539|538.4|538.5|537.9|105
1746184500000|2025-05-02 11:15:00|538.7|538.1|539.7|539.1|539.7|539.1|538.7|538.1|54
1746184800000|2025-05-02 11:20:00|540|539.4|540.2|539.6|540.2|539.6|539.9|539.3|97
1746185100000|2025-05-02 11:25:00|540.7|540.1|540.2|539.6|540.7|540.1|540|539.4|109
1746185400000|2025-05-02 11:30:00|540|539.4|540.5|539.9|540.5|539.9|539.5|538.9|253
1746185700000|2025-05-02 11:35:00|540.4|539.8|540|539.4|540.7|540.1|539.8|539.2|98
1746186000000|2025-05-02 11:40:00|540.2|539.6|540.2|539.6|540.5|539.9|540.2|539.6|88
1746186300000|2025-05-02 11:45:00|540.5|539.9|542|541.4|542.2|541.6|540.4|539.8|418
1746186600000|2025-05-02 11:50:00|542.2|541.6|542.2|541.6|542.8|542.2|541.8|541.2|217
1746186900000|2025-05-02 11:55:00|542.3|541.7|542.2|541.6|542.5|541.9|542.2|541.6|127
1746187200000|2025-05-02 12:00:00|542.5|541.9|542.7|542.1|542.7|542.1|541.7|541.1|263
1746187500000|2025-05-02 12:05:00|542.2|541.6|543.5|542.9|543.7|543.1|542.2|541.6|276
1746187800000|2025-05-02 12:10:00|543.4|542.8|543.2|542.6|543.8|543.2|543.2|542.6|100
1746188100000|2025-05-02 12:15:00|543|542.4|543|542.4|543.2|542.6|542.9|542.3|151
1746188400000|2025-05-02 12:20:00|543.1|542.5|543.2|542.6|543.2|542.6|543|542.4|64
1746188700000|2025-05-02 12:25:00|543.5|542.9|543.4|542.8|543.7|543.1|543.2|542.6|163
1746189000000|2025-05-02 12:30:00|543.2|542.6|543.5|542.9|543.7|543.1|543.2|542.6|225
1746189300000|2025-05-02 12:35:00|543.4|542.8|543.7|543.1|544.2|543.6|543.4|542.8|242
1746189600000|2025-05-02 12:40:00|544|543.4|543.9|543.3|544|543.4|543.7|543.1|157
1746192600000|2025-05-02 13:30:00|545|544.4|546.7|546.1|547.4|546.8|545|544.4|2129
1746192900000|2025-05-02 13:35:00|546.4|545.8|547.4|546.8|547.7|547.1|545.9|545.3|1750
1746193200000|2025-05-02 13:40:00|547.6|547|547.4|546.8|548.2|547.6|546.9|546.3|1409
1746193500000|2025-05-02 13:45:00|547.6|547|547.4|546.8|548.2|547.6|546.7|546.1|800
1746193800000|2025-05-02 13:50:00|547.2|546.6|547.9|547.3|547.9|547.3|546.4|545.8|760
1746194100000|2025-05-02 13:55:00|547.8|547.2|548.2|547.6|548.2|547.6|546.9|546.3|635
1746194400000|2025-05-02 14:00:00|547.9|547.3|546.2|545.6|547.9|547.3|545.9|545.3|891
1746194700000|2025-05-02 14:05:00|545.9|545.3|546.7|546.1|547.2|546.6|545.4|544.8|449
1746195000000|2025-05-02 14:10:00|546.4|545.8|545.7|545.1|546.7|546.1|545.2|544.6|472
1746195300000|2025-05-02 14:15:00|545.8|545.2|546.2|545.6|546.2|545.6|545.4|544.8|499
1746195600000|2025-05-02 14:20:00|546.4|545.8|546.2|545.6|546.4|545.8|545.5|544.9|412
1746195900000|2025-05-02 14:25:00|546.3|545.7|545.4|544.8|546.3|545.7|545.1|544.5|322
1746196200000|2025-05-02 14:30:00|545.7|545.1|545.7|545.1|545.9|545.3|545.2|544.6|386
1746196500000|2025-05-02 14:35:00|545.4|544.8|544.7|544.1|545.7|545.1|544.7|544.1|562
1746196800000|2025-05-02 14:40:00|544.6|544|543.7|543.1|544.7|544.1|543.7|543.1|315
1746197100000|2025-05-02 14:45:00|543.9|543.3|543.7|543.1|544|543.4|543.7|543.1|350
1746197400000|2025-05-02 14:50:00|543.9|543.3|544.9|544.3|544.9|544.3|543.7|543.1|442
1746197700000|2025-05-02 14:55:00|544.7|544.1|545.4|544.8|545.7|545.1|544.7|544.1|156
1746198000000|2025-05-02 15:00:00|545.7|545.1|545.4|544.8|545.9|545.3|545.4|544.8|223
1746198300000|2025-05-02 15:05:00|545.5|544.9|544.7|544.1|545.5|544.9|544.7|544.1|245
1746198600000|2025-05-02 15:10:00|544.9|544.3|544.4|543.8|544.9|544.3|544.4|543.8|450
1746198900000|2025-05-02 15:15:00|544.7|544.1|544.7|544.1|544.9|544.3|544.4|543.8|153
1746199200000|2025-05-02 15:20:00|544.4|543.8|543.5|542.9|544.4|543.8|543.5|542.9|426
1746199500000|2025-05-02 15:25:00|543.4|542.8|543.2|542.6|544.2|543.6|543.2|542.6|291
1746199800000|2025-05-02 15:30:00|543.4|542.8|543.2|542.6|543.7|543.1|543|542.4|202
1746200100000|2025-05-02 15:35:00|543.3|542.7|543.7|543.1|544|543.4|543|542.4|264
1746200400000|2025-05-02 15:40:00|543.5|542.9|543.5|542.9|543.7|543.1|543.2|542.6|202
1746200700000|2025-05-02 15:45:00|543.4|542.8|542.7|542.1|543.7|543.1|542.7|542.1|417
1746201000000|2025-05-02 15:50:00|543|542.4|543|542.4|543.2|542.6|543|542.4|163
1746201300000|2025-05-02 15:55:00|542.7|542.1|542.7|542.1|543.2|542.6|542.7|542.1|88
1746201600000|2025-05-02 16:00:00|543|542.4|544|543.4|544|543.4|542.5|541.9|378
1746201900000|2025-05-02 16:05:00|544.2|543.6|543.7|543.1|544.2|543.6|543.5|542.9|360
1746202200000|2025-05-02 16:10:00|543.6|543|543.2|542.6|543.7|543.1|543|542.4|211
1746202500000|2025-05-02 16:15:00|543|542.4|542.5|541.9|543.5|542.9|542.5|541.9|226
1746202800000|2025-05-02 16:20:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|120
1746203100000|2025-05-02 16:25:00|542.5|541.9|542.5|541.9|542.7|542.1|542.2|541.6|273
1746203400000|2025-05-02 16:30:00|542.2|541.6|543.7|543.1|543.7|543.1|542.2|541.6|364
1746203700000|2025-05-02 16:35:00|543.6|543|544|543.4|544.5|543.9|543.5|542.9|261
1746204000000|2025-05-02 16:40:00|543.7|543.1|544|543.4|544.5|543.9|543.7|543.1|233
1746204300000|2025-05-02 16:45:00|543.9|543.3|544.2|543.6|544.2|543.6|543.5|542.9|214
1746204600000|2025-05-02 16:50:00|544.5|543.9|544.7|544.1|545|544.4|544.2|543.6|285
1746204900000|2025-05-02 16:55:00|544.5|543.9|544|543.4|544.7|544.1|544|543.4|195
1746205200000|2025-05-02 17:00:00|544.1|543.5|543.7|543.1|544.2|543.6|543.7|543.1|251
1746205500000|2025-05-02 17:05:00|543.5|542.9|543.5|542.9|544|543.4|543.5|542.9|120
1746205800000|2025-05-02 17:10:00|543.7|543.1|543.7|543.1|543.7|543.1|543.5|542.9|122
1746206100000|2025-05-02 17:15:00|543.8|543.2|543.2|542.6|544|543.4|543.2|542.6|161
1746206400000|2025-05-02 17:20:00|543.3|542.7|542.7|542.1|543.5|542.9|542.5|541.9|131
1746206700000|2025-05-02 17:25:00|542.8|542.2|543.2|542.6|543.2|542.6|542.8|542.2|88
1746207000000|2025-05-02 17:30:00|543.5|542.9|544.2|543.6|544.2|543.6|543.2|542.6|170
1746207300000|2025-05-02 17:35:00|544.5|543.9|544.2|543.6|544.7|544.1|544|543.4|263
1746207600000|2025-05-02 17:40:00|544.1|543.5|544.5|543.9|544.5|543.9|544|543.4|173
1746207900000|2025-05-02 17:45:00|544.3|543.7|545.2|544.6|545.2|544.6|544.2|543.6|199
1746208200000|2025-05-02 17:50:00|545|544.4|546|545.4|546|545.4|545|544.4|730
1746208500000|2025-05-02 17:55:00|545.9|545.3|545.5|544.9|546.2|545.6|545.5|544.9|223
1746208800000|2025-05-02 18:00:00|545.2|544.6|545|544.4|545.2|544.6|544.5|543.9|686
1746209100000|2025-05-02 18:05:00|544.8|544.2|545|544.4|545|544.4|544.7|544.1|492
1746209400000|2025-05-02 18:10:00|544.7|544.1|544.5|543.9|545|544.4|544.5|543.9|1374
1746209700000|2025-05-02 18:15:00|544.7|544.1|545|544.4|545.2|544.6|544.5|543.9|897
1746403200000|2025-05-05 00:00:00|547.5|546.9|549.2|548.6|549.9|549.3|547.5|546.9|887
1746403500000|2025-05-05 00:05:00|549.4|548.8|549.4|548.8|549.7|549.1|548.9|548.3|256
1746403800000|2025-05-05 00:10:00|549.1|548.5|548.4|547.8|549.1|548.5|548.3|547.7|227
1746404100000|2025-05-05 00:15:00|547.7|547.1|548.4|547.8|548.4|547.8|547.7|547.1|131
1746404400000|2025-05-05 00:20:00|548.1|547.5|547.7|547.1|548.2|547.6|547.4|546.8|164
1746404700000|2025-05-05 00:25:00|547.6|547|547.2|546.6|547.7|547.1|547.1|546.5|42
1746405000000|2025-05-05 00:30:00|547.1|546.5|547.2|546.6|547.2|546.6|546.9|546.3|29
1746405300000|2025-05-05 00:35:00|547.3|546.7|547.1|546.5|547.3|546.7|546.9|546.3|63
1746405600000|2025-05-05 00:40:00|546.9|546.3|546.4|545.8|547.1|546.5|546.4|545.8|165
1746405900000|2025-05-05 00:45:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|35
1746406200000|2025-05-05 00:50:00|||||||||32
1746406500000|2025-05-05 00:55:00|546.7|546.1|546.2|545.6|546.7|546.1|546|545.4|128
1746406800000|2025-05-05 01:00:00|545.9|545.3|546.3|545.7|546.3|545.7|545.9|545.3|25
1746407100000|2025-05-05 01:05:00|546.4|545.8|546.9|546.3|546.9|546.3|546.4|545.8|22
1746407400000|2025-05-05 01:10:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|44
1746407700000|2025-05-05 01:15:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|23
1746408000000|2025-05-05 01:20:00|547.3|546.7|547.3|546.7|547.3|546.7|547.2|546.6|102
1746408300000|2025-05-05 01:25:00|547.2|546.6|547.3|546.7|547.4|546.8|547.2|546.6|18
1746408600000|2025-05-05 01:30:00|547.4|546.8|547.2|546.6|547.4|546.8|546.9|546.3|28
1746408900000|2025-05-05 01:35:00|546.9|546.3|546.9|546.3|547.2|546.6|546.9|546.3|40
1746409200000|2025-05-05 01:40:00|||||||||7
1746409500000|2025-05-05 01:45:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|9
1746409800000|2025-05-05 01:50:00|547.3|546.7|547.4|546.8|547.4|546.8|547.2|546.6|30
1746410100000|2025-05-05 01:55:00|||||||||21
1746410400000|2025-05-05 02:00:00|547.6|547|547.9|547.3|547.9|547.3|547.6|547|59
1746410700000|2025-05-05 02:05:00|547.7|547.1|548.2|547.6|548.2|547.6|547.7|547.1|96
1746411000000|2025-05-05 02:10:00|548.1|547.5|548.2|547.6|548.2|547.6|547.9|547.3|62
1746411300000|2025-05-05 02:15:00|547.9|547.3|547.8|547.2|548.1|547.5|547.7|547.1|98
1746411600000|2025-05-05 02:20:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|4
1746411900000|2025-05-05 02:25:00|||||||||5
1746412200000|2025-05-05 02:30:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|5
1746412500000|2025-05-05 02:35:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|10
1746412800000|2025-05-05 02:40:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|17
1746413100000|2025-05-05 02:45:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|16
1746413400000|2025-05-05 02:50:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|79
1746413700000|2025-05-05 02:55:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|5
1746414000000|2025-05-05 03:00:00|548|547.4|548|547.4|548|547.4|547.9|547.3|1
1746414300000|2025-05-05 03:05:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|2
1746414600000|2025-05-05 03:10:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|7
1746414900000|2025-05-05 03:15:00|||||||||1
1746415200000|2025-05-05 03:20:00|548.1|547.5|548.3|547.7|548.4|547.8|548.1|547.5|39
1746415500000|2025-05-05 03:25:00|548.4|547.8|548.2|547.6|548.4|547.8|548|547.4|21
1746415800000|2025-05-05 03:30:00|548|547.4|547.9|547.3|548.1|547.5|547.9|547.3|23
1746416100000|2025-05-05 03:35:00|547.7|547.1|548.2|547.6|548.2|547.6|547.7|547.1|25
1746416400000|2025-05-05 03:40:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|13
1746416700000|2025-05-05 03:45:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|2
1746417000000|2025-05-05 03:50:00|547.9|547.3|547.9|547.3|547.9|547.3|547.9|547.3|7
1746417300000|2025-05-05 03:55:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|10
1746417600000|2025-05-05 04:00:00|||||||||2
1746417900000|2025-05-05 04:05:00|547.4|546.8|547.7|547.1|547.7|547.1|547.4|546.8|19
1746418200000|2025-05-05 04:10:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|7
1746418500000|2025-05-05 04:15:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|11
1746418800000|2025-05-05 04:20:00|547.5|546.9|547.7|547.1|547.8|547.2|547.5|546.9|9
1746419100000|2025-05-05 04:25:00|547.9|547.3|547.6|547|547.9|547.3|547.6|547|6
1746419400000|2025-05-05 04:30:00|547.7|547.1|547.6|547|547.7|547.1|547.5|546.9|2
1746419700000|2025-05-05 04:35:00|547.5|546.9|547.4|546.8|547.5|546.9|547.4|546.8|7
1746420000000|2025-05-05 04:40:00|547.5|546.9|547.4|546.8|547.5|546.9|547.4|546.8|3
1746420300000|2025-05-05 04:45:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|0
1746420600000|2025-05-05 04:50:00|547.6|547|547.6|547|547.6|547|547.5|546.9|17
1746420900000|2025-05-05 04:55:00|547.7|547.1|547.7|547.1|547.7|547.1|547.5|546.9|12
1746421200000|2025-05-05 05:00:00|547.6|547|547.7|547.1|547.7|547.1|547.5|546.9|9
1746421500000|2025-05-05 05:05:00|547.9|547.3|548|547.4|548.2|547.6|547.9|547.3|17
1746421800000|2025-05-05 05:10:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|26
1746422100000|2025-05-05 05:15:00|548|547.4|548|547.4|548|547.4|548|547.4|17
1746422400000|2025-05-05 05:20:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|6
1746422700000|2025-05-05 05:25:00|||||||||7
1746423000000|2025-05-05 05:30:00|||||||||3
1746423300000|2025-05-05 05:35:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|14
1746423600000|2025-05-05 05:40:00|||||||||16
1746423900000|2025-05-05 05:45:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|4
1746424200000|2025-05-05 05:50:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|12
1746424500000|2025-05-05 05:55:00|547.6|547|547.7|547.1|547.7|547.1|547.6|547|8
1746424800000|2025-05-05 06:00:00|547.6|547|547.7|547.1|547.7|547.1|547.5|546.9|37
1746425100000|2025-05-05 06:05:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|9
1746425400000|2025-05-05 06:10:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|30
1746425700000|2025-05-05 06:15:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|10
1746426000000|2025-05-05 06:20:00|547|546.4|546.5|545.9|547.2|546.6|546.5|545.9|157
1746426300000|2025-05-05 06:25:00|546.7|546.1|546.5|545.9|546.7|546.1|546.2|545.6|50
1746426600000|2025-05-05 06:30:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|31
1746426900000|2025-05-05 06:35:00|||||||||16
1746427200000|2025-05-05 06:40:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|21
1746427500000|2025-05-05 06:45:00|||||||||26
1746427800000|2025-05-05 06:50:00|546|545.4|546.2|545.6|546.5|545.9|546|545.4|93
1746428100000|2025-05-05 06:55:00|||||||||41
1746428400000|2025-05-05 07:00:00|546.5|545.9|547.7|547.1|548|547.4|546.5|545.9|134
1746428700000|2025-05-05 07:05:00|547.8|547.2|548|547.4|548.5|547.9|547.7|547.1|27
1746429000000|2025-05-05 07:10:00|547.7|547.1|548.2|547.6|548.2|547.6|547.7|547.1|36
1746429300000|2025-05-05 07:15:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|35
1746429600000|2025-05-05 07:20:00|548|547.4|548|547.4|548|547.4|547.7|547.1|32
1746429900000|2025-05-05 07:25:00|547.9|547.3|548.5|547.9|548.5|547.9|547.9|547.3|47
1746430200000|2025-05-05 07:30:00|548.4|547.8|548.2|547.6|548.4|547.8|548|547.4|43
1746430500000|2025-05-05 07:35:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|18
1746430800000|2025-05-05 07:40:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|26
1746431100000|2025-05-05 07:45:00|547.7|547.1|548|547.4|548|547.4|547.7|547.1|61
1746431400000|2025-05-05 07:50:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|36
1746431700000|2025-05-05 07:55:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|21
1746432000000|2025-05-05 08:00:00|||||||||4
1746432300000|2025-05-05 08:05:00|547.9|547.3|548|547.4|548.3|547.7|547.7|547.1|38
1746432600000|2025-05-05 08:10:00|548.2|547.6|548.2|547.6|548.2|547.6|548|547.4|16
1746432900000|2025-05-05 08:15:00|||||||||2
1746433200000|2025-05-05 08:20:00|548|547.4|548.2|547.6|548.3|547.7|548|547.4|13
1746433500000|2025-05-05 08:25:00|548.3|547.7|548.9|548.3|548.9|548.3|548.3|547.7|38
1746433800000|2025-05-05 08:30:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|51
1746434100000|2025-05-05 08:35:00|548.8|548.2|548.7|548.1|548.8|548.2|548.5|547.9|19
1746434400000|2025-05-05 08:40:00|548.6|548|548.6|548|548.7|548.1|548.5|547.9|17
1746434700000|2025-05-05 08:45:00|548.7|548.1|546.6|546|548.7|548.1|546.5|545.9|154
1746435000000|2025-05-05 08:50:00|546.5|545.9|546.2|545.6|546.6|546|545.7|545.1|158
1746435300000|2025-05-05 08:55:00|546.3|545.7|546.5|545.9|547|546.4|546.2|545.6|60
1746435600000|2025-05-05 09:00:00|546.2|545.6|546.7|546.1|546.7|546.1|545.7|545.1|134
1746435900000|2025-05-05 09:05:00|547|546.4|546.4|545.8|547|546.4|546|545.4|55
1746436200000|2025-05-05 09:10:00|546.5|545.9|543.6|543|546.5|545.9|543.5|542.9|625
1746436500000|2025-05-05 09:15:00|543.5|542.9|544|543.4|544.3|543.7|543.4|542.8|122
1746436800000|2025-05-05 09:20:00|543.8|543.2|544.5|543.9|544.5|543.9|543.8|543.2|134
1746437100000|2025-05-05 09:25:00|544.8|544.2|544.5|543.9|544.8|544.2|544.3|543.7|34
1746437400000|2025-05-05 09:30:00|544.4|543.8|544.3|543.7|544.7|544.1|544|543.4|30
1746437700000|2025-05-05 09:35:00|544.5|543.9|544.5|543.9|544.8|544.2|544.4|543.8|20
1746438000000|2025-05-05 09:40:00|544.4|543.8|544|543.4|544.4|543.8|544|543.4|40
1746438300000|2025-05-05 09:45:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|105
1746438600000|2025-05-05 09:50:00|543.6|543|544|543.4|544|543.4|543.5|542.9|87
1746438900000|2025-05-05 09:55:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|61
1746439200000|2025-05-05 10:00:00|543.6|543|543.5|542.9|544|543.4|543.5|542.9|32
1746439500000|2025-05-05 10:05:00|543.4|542.8|543.3|542.7|543.5|542.9|543.1|542.5|85
1746439800000|2025-05-05 10:10:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|110
1746440100000|2025-05-05 10:15:00|543.3|542.7|542.9|542.3|543.6|543|542.6|542|103
1746440400000|2025-05-05 10:20:00|543|542.4|542.9|542.3|543.2|542.6|542.9|542.3|25
1746440700000|2025-05-05 10:25:00|542.8|542.2|542.8|542.2|542.9|542.3|542.8|542.2|16
1746441000000|2025-05-05 10:30:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|23
1746441300000|2025-05-05 10:35:00|542.7|542.1|542.3|541.7|542.8|542.2|542.3|541.7|43
1746441600000|2025-05-05 10:40:00|542.5|541.9|542.4|541.8|542.6|542|542.3|541.7|52
1746441900000|2025-05-05 10:45:00|542.3|541.7|542.6|542|542.6|542|542.2|541.6|90
1746442200000|2025-05-05 10:50:00|542.5|541.9|542.3|541.7|542.7|542.1|542.3|541.7|38
1746442500000|2025-05-05 10:55:00|542.4|541.8|541.5|540.9|542.5|541.9|541.3|540.7|309
1746442800000|2025-05-05 11:00:00|541.8|541.2|542.1|541.5|542.7|542.1|541.8|541.2|150
1746443100000|2025-05-05 11:05:00|542|541.4|542.6|542|542.6|542|542|541.4|60
1746443400000|2025-05-05 11:10:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|35
1746443700000|2025-05-05 11:15:00|541.8|541.2|542.3|541.7|542.3|541.7|541.8|541.2|31
1746444000000|2025-05-05 11:20:00|543.3|542.7|542.1|541.5|543.3|542.7|542.1|541.5|108
1746444300000|2025-05-05 11:25:00|542.3|541.7|542.3|541.7|542.5|541.9|542.1|541.5|56
1746444600000|2025-05-05 11:30:00|542.4|541.8|542.3|541.7|542.5|541.9|542.3|541.7|46
1746444900000|2025-05-05 11:35:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|24
1746445200000|2025-05-05 11:40:00|542.3|541.7|542.6|542|542.8|542.2|542.3|541.7|104
1746445500000|2025-05-05 11:45:00|542.4|541.8|542.9|542.3|542.9|542.3|542.4|541.8|31
1746445800000|2025-05-05 11:50:00|543|542.4|543.4|542.8|543.6|543|542.9|542.3|84
1746446100000|2025-05-05 11:55:00|543.5|542.9|543|542.4|543.5|542.9|543|542.4|45
1746446400000|2025-05-05 12:00:00|543.1|542.5|542.4|541.8|543.1|542.5|542.4|541.8|116
1746446700000|2025-05-05 12:05:00|542.5|541.9|542.1|541.5|542.5|541.9|542.1|541.5|39
1746447000000|2025-05-05 12:10:00|542.2|541.6|542.4|541.8|542.6|542|542.1|541.5|59
1746447300000|2025-05-05 12:15:00|542.5|541.9|542.5|541.9|542.6|542|542.1|541.5|76
1746447600000|2025-05-05 12:20:00|542.6|542|542.1|541.5|542.6|542|541.6|541|148
1746447900000|2025-05-05 12:25:00|541.9|541.3|541.3|540.7|542.1|541.5|541.1|540.5|153
1746448200000|2025-05-05 12:30:00|541.2|540.6|541.4|540.8|541.4|540.8|541.1|540.5|77
1746448500000|2025-05-05 12:35:00|541.3|540.7|541.6|541|541.6|541|541.3|540.7|65
1746448800000|2025-05-05 12:40:00|541.4|540.8|541.8|541.2|541.9|541.3|541.4|540.8|64
1746451800000|2025-05-05 13:30:00|542.9|542.3|541.6|541|543.1|542.5|540.9|540.3|1312
1746452100000|2025-05-05 13:35:00|541.4|540.8|541.1|540.5|541.4|540.8|540.4|539.8|525
1746452400000|2025-05-05 13:40:00|541.4|540.8|540.7|540.1|541.6|541|540.4|539.8|310
1746452700000|2025-05-05 13:45:00|540.6|540|540.4|539.8|540.9|540.3|539.1|538.5|370
1746453000000|2025-05-05 13:50:00|540.1|539.5|540.1|539.5|540.4|539.8|539.4|538.8|334
1746453300000|2025-05-05 13:55:00|539.9|539.3|539.9|539.3|539.9|539.3|539.4|538.8|156
1746453600000|2025-05-05 14:00:00|539.7|539.1|539.6|539|540.4|539.8|539.4|538.8|397
1746453900000|2025-05-05 14:05:00|539.4|538.8|538.9|538.3|539.6|539|538.6|538|410
1746454200000|2025-05-05 14:10:00|539.1|538.5|538.1|537.5|539.3|538.7|538.1|537.5|342
1746454500000|2025-05-05 14:15:00|538.4|537.8|538.5|537.9|539.1|538.5|538.4|537.8|272
1746454800000|2025-05-05 14:20:00|538.6|538|538.6|538|539.1|538.5|538.1|537.5|254
1746455100000|2025-05-05 14:25:00|538.4|537.8|538.1|537.5|538.6|538|537.9|537.3|252
1746455400000|2025-05-05 14:30:00|538.2|537.6|538.2|537.6|538.9|538.3|537.7|537.1|219
1746455700000|2025-05-05 14:35:00|538.4|537.8|537|536.4|538.4|537.8|536.7|536.1|780
1746456000000|2025-05-05 14:40:00|537.2|536.6|537.2|536.6|537.7|537.1|536.7|536.1|471
1746456300000|2025-05-05 14:45:00|537.4|536.8|537.5|536.9|537.7|537.1|536.9|536.3|150
1746456600000|2025-05-05 14:50:00|537.4|536.8|538.9|538.3|539|538.4|537.4|536.8|653
1746456900000|2025-05-05 14:55:00|538.7|538.1|538.9|538.3|539.4|538.8|538.4|537.8|332
1746457200000|2025-05-05 15:00:00|539.2|538.6|539.4|538.8|540.1|539.5|538.9|538.3|253
1746457500000|2025-05-05 15:05:00|539.7|539.1|538.2|537.6|539.7|539.1|538|537.4|386
1746457800000|2025-05-05 15:10:00|538.3|537.7|538.7|538.1|538.9|538.3|538.3|537.7|97
1746458100000|2025-05-05 15:15:00|538.4|537.8|538.4|537.8|538.7|538.1|538.1|537.5|121
1746458400000|2025-05-05 15:20:00|538.2|537.6|538.4|537.8|538.7|538.1|537.9|537.3|184
1746458700000|2025-05-05 15:25:00|538.3|537.7|538|537.4|538.7|538.1|537.9|537.3|158
1746459000000|2025-05-05 15:30:00|537.9|537.3|538.9|538.3|539.2|538.6|537.9|537.3|190
1746459300000|2025-05-05 15:35:00|538.7|538.1|539.2|538.6|539.6|539|538.7|538.1|103
1746459600000|2025-05-05 15:40:00|539.4|538.8|539.4|538.8|539.7|539.1|539.2|538.6|181
1746459900000|2025-05-05 15:45:00|539.5|538.9|539.4|538.8|540|539.4|539.2|538.6|186
1746460200000|2025-05-05 15:50:00|539.2|538.6|539.2|538.6|539.7|539.1|539|538.4|269
1746460500000|2025-05-05 15:55:00|539|538.4|537.8|537.2|539|538.4|537.5|536.9|356
1746460800000|2025-05-05 16:00:00|537.7|537.1|537.5|536.9|538|537.4|537|536.4|315
1746461100000|2025-05-05 16:05:00|537.7|537.1|535.8|535.2|537.8|537.2|535.7|535.1|397
1746461400000|2025-05-05 16:10:00|536|535.4|536.4|535.8|536.8|536.2|536|535.4|890
1746461700000|2025-05-05 16:15:00|536.3|535.7|536.5|535.9|537|536.4|536.2|535.6|186
1746462000000|2025-05-05 16:20:00|536.7|536.1|536.7|536.1|537.2|536.6|536.5|535.9|138
1746462300000|2025-05-05 16:25:00|536.5|535.9|535.5|534.9|536.7|536.1|534.7|534.1|349
1746462600000|2025-05-05 16:30:00|535.7|535.1|535.7|535.1|536|535.4|535.5|534.9|278
1746462900000|2025-05-05 16:35:00|535.8|535.2|535|534.4|536|535.4|535|534.4|680
1746463200000|2025-05-05 16:40:00|535.2|534.6|535.5|534.9|536|535.4|535.2|534.6|147
1746463500000|2025-05-05 16:45:00|535.2|534.6|535|534.4|535.8|535.2|534.8|534.2|277
1746463800000|2025-05-05 16:50:00|535.2|534.6|534.5|533.9|535.2|534.6|534.3|533.7|198
1746464100000|2025-05-05 16:55:00|534.7|534.1|534.5|533.9|535|534.4|534.5|533.9|229
1746464400000|2025-05-05 17:00:00|534.7|534.1|534.2|533.6|534.7|534.1|534|533.4|280
1746464700000|2025-05-05 17:05:00|534.3|533.7|534.2|533.6|534.3|533.7|533.3|532.7|190
1746465000000|2025-05-05 17:10:00|534.3|533.7|534|533.4|534.3|533.7|533.9|533.3|155
1746465300000|2025-05-05 17:15:00|533.8|533.2|533.5|532.9|534|533.4|533.5|532.9|145
1746465600000|2025-05-05 17:20:00|533.7|533.1|534.5|533.9|534.5|533.9|533.7|533.1|197
1746465900000|2025-05-05 17:25:00|534.2|533.6|534.2|533.6|534.3|533.7|534|533.4|91
1746466200000|2025-05-05 17:30:00|534|533.4|533.8|533.2|534|533.4|533.7|533.1|182
1746466500000|2025-05-05 17:35:00|534|533.4|534.2|533.6|534.6|534|534|533.4|233
1746466800000|2025-05-05 17:40:00|534.3|533.7|534.7|534.1|534.8|534.2|534.3|533.7|87
1746467100000|2025-05-05 17:45:00|534.6|534|534.8|534.2|534.8|534.2|534|533.4|204
1746467400000|2025-05-05 17:50:00|534.5|533.9|534.5|533.9|534.8|534.2|534.3|533.7|486
1746467700000|2025-05-05 17:55:00|534.8|534.2|534.3|533.7|534.8|534.2|534.2|533.6|208
1746468000000|2025-05-05 18:00:00|534|533.4|534|533.4|534.5|533.9|533.5|532.9|1621
1746468300000|2025-05-05 18:05:00|534.3|533.7|534.5|533.9|534.8|534.2|534.2|533.6|428
1746468600000|2025-05-05 18:10:00|534.4|533.8|533.5|532.9|534.8|534.2|533.5|532.9|1886
1746468900000|2025-05-05 18:15:00|533.3|532.7|533.5|532.9|533.8|533.2|533.2|532.6|1900
1746489600000|2025-05-06 00:00:00|534.7|534.1|533.6|533|535.6|535|533.4|532.8|254
1746489900000|2025-05-06 00:05:00|533.2|532.6|533.8|533.2|534.3|533.7|533.2|532.6|97
1746490200000|2025-05-06 00:10:00|533.7|533.1|533.3|532.7|533.8|533.2|533.3|532.7|43
1746490500000|2025-05-06 00:15:00|533.1|532.5|532.8|532.2|533.3|532.7|532.8|532.2|54
1746490800000|2025-05-06 00:20:00|532.6|532|531.8|531.2|532.6|532|531.8|531.2|114
1746491100000|2025-05-06 00:25:00|531.9|531.3|531.8|531.2|531.9|531.3|531.7|531.1|63
1746491400000|2025-05-06 00:30:00|531.9|531.3|532.1|531.5|532.1|531.5|531.8|531.2|27
1746491700000|2025-05-06 00:35:00|532.2|531.6|532.1|531.5|532.2|531.6|532.1|531.5|7
1746492000000|2025-05-06 00:40:00|532.3|531.7|532.3|531.7|532.6|532|532.2|531.6|44
1746492300000|2025-05-06 00:45:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|3
1746492600000|2025-05-06 00:50:00|531.9|531.3|531.8|531.2|532.1|531.5|531.8|531.2|23
1746492900000|2025-05-06 00:55:00|531.9|531.3|531.8|531.2|531.9|531.3|531.8|531.2|17
1746493200000|2025-05-06 01:00:00|532.1|531.5|532.3|531.7|532.3|531.7|531.8|531.2|60
1746493500000|2025-05-06 01:05:00|532.6|532|532.8|532.2|532.8|532.2|532.6|532|22
1746493800000|2025-05-06 01:10:00|532.7|532.1|532.6|532|532.8|532.2|532.6|532|24
1746494100000|2025-05-06 01:15:00|532.3|531.7|532.3|531.7|532.3|531.7|532.3|531.7|15
1746494400000|2025-05-06 01:20:00|532.6|532|532.3|531.7|532.6|532|532.3|531.7|32
1746494700000|2025-05-06 01:25:00|532.6|532|532.8|532.2|532.8|532.2|532.6|532|10
1746495000000|2025-05-06 01:30:00|532.6|532|532.6|532|532.8|532.2|532.5|531.9|15
1746495300000|2025-05-06 01:35:00|532.7|532.1|532.6|532|532.7|532.1|532.6|532|1
1746495600000|2025-05-06 01:40:00|||||||||5
1746495900000|2025-05-06 01:45:00|532.3|531.7|532.3|531.7|532.6|532|532.3|531.7|122
1746496200000|2025-05-06 01:50:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|6
1746496500000|2025-05-06 01:55:00|532.3|531.7|532.1|531.5|532.6|532|532.1|531.5|75
1746496800000|2025-05-06 02:00:00|532.3|531.7|532.6|532|532.8|532.2|532.3|531.7|54
1746497100000|2025-05-06 02:05:00|532.7|532.1|532.6|532|532.8|532.2|532.6|532|17
1746497400000|2025-05-06 02:10:00|||||||||1
1746497700000|2025-05-06 02:15:00|||||||||1
1746498000000|2025-05-06 02:20:00|532.7|532.1|532.6|532|532.7|532.1|532.6|532|0
1746498300000|2025-05-06 02:25:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|7
1746498600000|2025-05-06 02:30:00|532.4|531.8|532.1|531.5|532.4|531.8|532.1|531.5|26
1746498900000|2025-05-06 02:35:00|531.8|531.2|531.8|531.2|531.9|531.3|531.8|531.2|28
1746499200000|2025-05-06 02:40:00|531.9|531.3|531.8|531.2|531.9|531.3|531.8|531.2|0
1746499500000|2025-05-06 02:45:00|531.6|531|531.5|530.9|531.6|531|530.9|530.3|220
1746499800000|2025-05-06 02:50:00|531.6|531|531.3|530.7|531.6|531|531.3|530.7|15
1746500100000|2025-05-06 02:55:00|531.4|530.8|531.3|530.7|531.4|530.8|531.3|530.7|7
1746500400000|2025-05-06 03:00:00|531.4|530.8|531.3|530.7|531.6|531|531.1|530.5|51
1746500700000|2025-05-06 03:05:00|531.4|530.8|531.3|530.7|531.4|530.8|531.3|530.7|16
1746501000000|2025-05-06 03:10:00|531.4|530.8|531.2|530.6|531.6|531|531.2|530.6|30
1746501300000|2025-05-06 03:15:00|531.3|530.7|531.4|530.8|531.4|530.8|531.1|530.5|4
1746501600000|2025-05-06 03:20:00|531.6|531|531.6|531|531.6|531|531.5|530.9|33
1746501900000|2025-05-06 03:25:00|531.5|530.9|531.6|531|531.6|531|531.5|530.9|21
1746502200000|2025-05-06 03:30:00|||||||||36
1746502500000|2025-05-06 03:35:00|531.7|531.1|531.7|531.1|531.8|531.2|531.6|531|17
1746502800000|2025-05-06 03:40:00|531.8|531.2|531.6|531|531.8|531.2|531.6|531|6
1746503100000|2025-05-06 03:45:00|531.3|530.7|531.1|530.5|531.3|530.7|531.1|530.5|38
1746503400000|2025-05-06 03:50:00|531.4|530.8|531.4|530.8|531.4|530.8|531.3|530.7|13
1746503700000|2025-05-06 03:55:00|531.5|530.9|531.4|530.8|531.5|530.9|531.2|530.6|35
1746504000000|2025-05-06 04:00:00|531.2|530.6|531.1|530.5|531.2|530.6|531.1|530.5|15
1746504300000|2025-05-06 04:05:00|531.2|530.6|531.1|530.5|531.2|530.6|531.1|530.5|1
1746504600000|2025-05-06 04:10:00|531.2|530.6|531.4|530.8|531.4|530.8|531.1|530.5|10
1746504900000|2025-05-06 04:15:00|531.5|530.9|531.9|531.3|531.9|531.3|531.4|530.8|39
1746505200000|2025-05-06 04:20:00|532|531.4|531.9|531.3|532.1|531.5|531.6|531|47
1746505500000|2025-05-06 04:25:00|532.1|531.5|532.2|531.6|532.2|531.6|531.9|531.3|16
1746505800000|2025-05-06 04:30:00|532.1|531.5|532.2|531.6|532.2|531.6|532|531.4|1
1746506400000|2025-05-06 04:40:00|||||||||4
1746507000000|2025-05-06 04:50:00|||||||||5
1746507300000|2025-05-06 04:55:00|||||||||7
1746507600000|2025-05-06 05:00:00|532|531.4|532.2|531.6|532.4|531.8|531.9|531.3|40
1746507900000|2025-05-06 05:05:00|||||||||4
1746508200000|2025-05-06 05:10:00|531.9|531.3|532.2|531.6|532.2|531.6|531.9|531.3|31
1746508500000|2025-05-06 05:15:00|532|531.4|531.9|531.3|532|531.4|531.9|531.3|9
1746508800000|2025-05-06 05:20:00|||||||||12
1746509100000|2025-05-06 05:25:00|532.2|531.6|532.2|531.6|532.3|531.7|532|531.4|3
1746509400000|2025-05-06 05:30:00|532|531.4|532|531.4|532.2|531.6|531.9|531.3|7
1746509700000|2025-05-06 05:35:00|531.9|531.3|532.2|531.6|532.2|531.6|531.7|531.1|13
1746510000000|2025-05-06 05:40:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|33
1746510300000|2025-05-06 05:45:00|||||||||1
1746510600000|2025-05-06 05:50:00|532.1|531.5|531.9|531.3|532.2|531.6|531.9|531.3|3
1746511200000|2025-05-06 06:00:00|531.7|531.1|532.2|531.6|532.2|531.6|531.7|531.1|18
1746511500000|2025-05-06 06:05:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|9
1746511800000|2025-05-06 06:10:00|532.3|531.7|532.2|531.6|532.4|531.8|532.2|531.6|5
1746512100000|2025-05-06 06:15:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|63
1746512400000|2025-05-06 06:20:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|2
1746512700000|2025-05-06 06:25:00|531.9|531.3|531.7|531.1|531.9|531.3|531.7|531.1|24
1746513000000|2025-05-06 06:30:00|531.5|530.9|531.3|530.7|531.7|531.1|531.3|530.7|38
1746513300000|2025-05-06 06:35:00|531.7|531.1|532.2|531.6|532.2|531.6|531.7|531.1|29
1746513600000|2025-05-06 06:40:00|532.3|531.7|532.4|531.8|532.4|531.8|532.3|531.7|13
1746513900000|2025-05-06 06:45:00|||||||||1
1746514500000|2025-05-06 06:55:00|532.2|531.6|532|531.4|532.3|531.7|532|531.4|7
1746514800000|2025-05-06 07:00:00|532.1|531.5|532.9|532.3|533.2|532.6|531.9|531.3|32
1746515100000|2025-05-06 07:05:00|532.7|532.1|532.7|532.1|532.7|532.1|532.5|531.9|12
1746515400000|2025-05-06 07:10:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|22
1746515700000|2025-05-06 07:15:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|10
1746516000000|2025-05-06 07:20:00|532.7|532.1|532.5|531.9|532.7|532.1|532.4|531.8|2
1746516300000|2025-05-06 07:25:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|7
1746516600000|2025-05-06 07:30:00|||||||||17
1746516900000|2025-05-06 07:35:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|6
1746517200000|2025-05-06 07:40:00|532.4|531.8|532.7|532.1|532.8|532.2|532.2|531.6|145
1746517500000|2025-05-06 07:45:00|||||||||3
1746517800000|2025-05-06 07:50:00|532.9|532.3|532.4|531.8|532.9|532.3|532.4|531.8|31
1746518100000|2025-05-06 07:55:00|532.6|532|532.6|532|532.7|532.1|532.4|531.8|8
1746518400000|2025-05-06 08:00:00|532.7|532.1|532.4|531.8|532.7|532.1|532.4|531.8|8
1746518700000|2025-05-06 08:05:00|531.9|531.3|532.4|531.8|532.4|531.8|531.9|531.3|168
1746519000000|2025-05-06 08:10:00|532.9|532.3|533.7|533.1|533.7|533.1|532.9|532.3|89
1746519300000|2025-05-06 08:15:00|533.8|533.2|534.2|533.6|534.5|533.9|533.8|533.2|73
1746519600000|2025-05-06 08:20:00|534|533.4|534.8|534.2|534.8|534.2|534|533.4|71
1746519900000|2025-05-06 08:25:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|25
1746520200000|2025-05-06 08:30:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|37
1746520500000|2025-05-06 08:35:00|||||||||15
1746520800000|2025-05-06 08:40:00|534.4|533.8|534.4|533.8|534.8|534.2|534.4|533.8|26
1746521100000|2025-05-06 08:45:00|534.5|533.9|535.1|534.5|535.2|534.6|534.4|533.8|172
1746521400000|2025-05-06 08:50:00|535.2|534.6|535.3|534.7|535.4|534.8|534.9|534.3|55
1746521700000|2025-05-06 08:55:00|535.4|534.8|535.4|534.8|535.9|535.3|534.9|534.3|171
1746522000000|2025-05-06 09:00:00|535.5|534.9|535.4|534.8|536.2|535.6|535.2|534.6|169
1746522300000|2025-05-06 09:05:00|535.7|535.1|535.7|535.1|535.9|535.3|535.7|535.1|56
1746522600000|2025-05-06 09:10:00|535.4|534.8|535.9|535.3|535.9|535.3|535.4|534.8|38
1746522900000|2025-05-06 09:15:00|535.8|535.2|535.9|535.3|536.4|535.8|535.8|535.2|75
1746523200000|2025-05-06 09:20:00|536.1|535.5|536.2|535.6|536.4|535.8|535.9|535.3|77
1746523500000|2025-05-06 09:25:00|536.3|535.7|536.5|535.9|536.7|536.1|536.2|535.6|111
1746523800000|2025-05-06 09:30:00|536.6|536|536.9|536.3|537.2|536.6|536.4|535.8|237
1746524100000|2025-05-06 09:35:00|537.2|536.6|536.9|536.3|537.2|536.6|536.9|536.3|31
1746524400000|2025-05-06 09:40:00|536.7|536.1|537.2|536.6|537.2|536.6|536.6|536|117
1746524700000|2025-05-06 09:45:00|537.1|536.5|537.2|536.6|537.2|536.6|536.8|536.2|59
1746525000000|2025-05-06 09:50:00|537.1|536.5|537.2|536.6|537.3|536.7|536.9|536.3|107
1746525300000|2025-05-06 09:55:00|537.4|536.8|536.7|536.1|537.4|536.8|536.7|536.1|70
1746525600000|2025-05-06 10:00:00|536.4|535.8|537.3|536.7|537.4|536.8|536.4|535.8|61
1746525900000|2025-05-06 10:05:00|537.4|536.8|537.4|536.8|537.7|537.1|537.2|536.6|76
1746526200000|2025-05-06 10:10:00|537.2|536.6|537.5|536.9|537.5|536.9|536.9|536.3|59
1746526500000|2025-05-06 10:15:00|537.4|536.8|537.7|537.1|537.7|537.1|537.4|536.8|70
1746526800000|2025-05-06 10:20:00|537.5|536.9|537.7|537.1|537.7|537.1|537.4|536.8|42
1746527100000|2025-05-06 10:25:00|537.6|537|537.9|537.3|538.2|537.6|537.4|536.8|231
1746527400000|2025-05-06 10:30:00|537.7|537.1|537.7|537.1|537.9|537.3|537.6|537|58
1746527700000|2025-05-06 10:35:00|537.6|537|537.4|536.8|537.7|537.1|537.4|536.8|42
1746528000000|2025-05-06 10:40:00|537.6|537|537.7|537.1|537.9|537.3|537.6|537|55
1746528300000|2025-05-06 10:45:00|537.6|537|537.7|537.1|537.7|537.1|537.4|536.8|36
1746528600000|2025-05-06 10:50:00|537.6|537|537.4|536.8|537.6|537|537.2|536.6|83
1746528900000|2025-05-06 10:55:00|537.6|537|537.9|537.3|537.9|537.3|537.5|536.9|64
1746529200000|2025-05-06 11:00:00|537.7|537.1|537.7|537.1|537.7|537.1|537.6|537|48
1746529500000|2025-05-06 11:05:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|41
1746529800000|2025-05-06 11:10:00|537.4|536.8|537.9|537.3|537.9|537.3|537.4|536.8|72
1746530100000|2025-05-06 11:15:00|537.7|537.1|537.2|536.6|537.7|537.1|537.2|536.6|161
1746530400000|2025-05-06 11:20:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|80
1746530700000|2025-05-06 11:25:00|537.7|537.1|537.7|537.1|537.9|537.3|537.7|537.1|87
1746531000000|2025-05-06 11:30:00|537.4|536.8|537.2|536.6|537.7|537.1|537.2|536.6|57
1746531300000|2025-05-06 11:35:00|536.9|536.3|536.7|536.1|536.9|536.3|536.4|535.8|124
1746531600000|2025-05-06 11:40:00|536.9|536.3|537.2|536.6|537.4|536.8|536.9|536.3|88
1746531900000|2025-05-06 11:45:00|537.3|536.7|537.4|536.8|537.7|537.1|537.2|536.6|48
1746532200000|2025-05-06 11:50:00|537.7|537.1|537.9|537.3|538.4|537.8|537.4|536.8|292
1746532500000|2025-05-06 11:55:00|538.3|537.7|537.9|537.3|538.4|537.8|537.9|537.3|60
1746532800000|2025-05-06 12:00:00|538|537.4|538.1|537.5|538.4|537.8|537.9|537.3|75
1746533100000|2025-05-06 12:05:00|537.9|537.3|538.1|537.5|538.4|537.8|537.9|537.3|67
1746533400000|2025-05-06 12:10:00|537.9|537.3|538.1|537.5|538.4|537.8|537.9|537.3|76
1746533700000|2025-05-06 12:15:00|538.2|537.6|538.4|537.8|538.4|537.8|537.9|537.3|72
1746534000000|2025-05-06 12:20:00|538.2|537.6|538.4|537.8|538.6|538|538.2|537.6|98
1746534300000|2025-05-06 12:25:00|538.5|537.9|538.6|538|539.1|538.5|538.5|537.9|132
1746534600000|2025-05-06 12:30:00|538.7|538.1|538.9|538.3|538.9|538.3|538.6|538|83
1746534900000|2025-05-06 12:35:00|538.7|538.1|538.6|538|538.9|538.3|538.4|537.8|94
1746535200000|2025-05-06 12:40:00|538.7|538.1|538.6|538|538.7|538.1|538.4|537.8|123
1746538200000|2025-05-06 13:30:00|538.9|538.3|535.7|535.1|538.9|538.3|534.9|534.3|1601
1746538500000|2025-05-06 13:35:00|535.9|535.3|536.9|536.3|537.4|536.8|535.7|535.1|816
1746538800000|2025-05-06 13:40:00|536.7|536.1|537.9|537.3|538.1|537.5|536.2|535.6|568
1746539100000|2025-05-06 13:45:00|537.6|537|537.1|536.5|537.9|537.3|537.1|536.5|787
1746539400000|2025-05-06 13:50:00|537.3|536.7|538.6|538|539.4|538.8|536.9|536.3|691
1746539700000|2025-05-06 13:55:00|538.5|537.9|538.1|537.5|539.1|538.5|537.9|537.3|337
1746540000000|2025-05-06 14:00:00|537.9|537.3|538.9|538.3|539.4|538.8|537.9|537.3|359
1746540300000|2025-05-06 14:05:00|538.6|538|538.9|538.3|539.1|538.5|538.4|537.8|283
1746540600000|2025-05-06 14:10:00|538.7|538.1|538.6|538|539.6|539|538.6|538|384
1746540900000|2025-05-06 14:15:00|538.4|537.8|539|538.4|539.1|538.5|538.1|537.5|320
1746541200000|2025-05-06 14:20:00|539.1|538.5|538.9|538.3|539.1|538.5|538.2|537.6|256
1746541500000|2025-05-06 14:25:00|539.1|538.5|538.4|537.8|539.4|538.8|538.4|537.8|306
1746541800000|2025-05-06 14:30:00|538.6|538|539.6|539|540.1|539.5|538.4|537.8|545
1746542100000|2025-05-06 14:35:00|539.5|538.9|539.9|539.3|540.6|540|539.4|538.8|544
1746542400000|2025-05-06 14:40:00|540.1|539.5|540.6|540|540.6|540|540.1|539.5|302
1746542700000|2025-05-06 14:45:00|540.4|539.8|538.9|538.3|540.4|539.8|538.9|538.3|405
1746543000000|2025-05-06 14:50:00|539.1|538.5|539.9|539.3|540.1|539.5|538.5|537.9|173
1746543300000|2025-05-06 14:55:00|540.1|539.5|539.9|539.3|540.4|539.8|539.6|539|380
1746543600000|2025-05-06 15:00:00|540.1|539.5|540.4|539.8|540.4|539.8|539.9|539.3|245
1746543900000|2025-05-06 15:05:00|540.3|539.7|540.6|540|541.1|540.5|539.9|539.3|382
1746544200000|2025-05-06 15:10:00|540.7|540.1|540.6|540|540.9|540.3|540.4|539.8|410
1746544500000|2025-05-06 15:15:00|540.4|539.8|540.4|539.8|540.6|540|540.1|539.5|170
1746544800000|2025-05-06 15:20:00|540.2|539.6|540.6|540|540.9|540.3|540.1|539.5|162
1746545100000|2025-05-06 15:25:00|540.9|540.3|540.9|540.3|541.1|540.5|540.6|540|338
1746545400000|2025-05-06 15:30:00|541.1|540.5|540.6|540|541.2|540.6|540.6|540|175
1746545700000|2025-05-06 15:35:00|540.7|540.1|539.7|539.1|540.7|540.1|539.7|539.1|233
1746546000000|2025-05-06 15:40:00|539.6|539|539.9|539.3|540.1|539.5|539.6|539|171
1746546300000|2025-05-06 15:45:00|539.7|539.1|539.9|539.3|539.9|539.3|539.2|538.6|196
1746546600000|2025-05-06 15:50:00|539.6|539|539.9|539.3|539.9|539.3|539.4|538.8|287
1746546900000|2025-05-06 15:55:00|539.7|539.1|539.6|539|540.2|539.6|539.4|538.8|163
1746547200000|2025-05-06 16:00:00|539.5|538.9|538.1|537.5|539.9|539.3|537.9|537.3|552
1746547500000|2025-05-06 16:05:00|537.9|537.3|538.1|537.5|538.4|537.8|537.9|537.3|250
1746547800000|2025-05-06 16:10:00|538|537.4|538.9|538.3|538.9|538.3|537.9|537.3|299
1746548100000|2025-05-06 16:15:00|538.8|538.2|539.4|538.8|539.4|538.8|538.6|538|213
1746548400000|2025-05-06 16:20:00|539.2|538.6|539.1|538.5|539.2|538.6|538.7|538.1|175
1746548700000|2025-05-06 16:25:00|539.2|538.6|539.1|538.5|539.6|539|538.9|538.3|307
1746549000000|2025-05-06 16:30:00|539|538.4|538.4|537.8|539.2|538.6|538.4|537.8|137
1746549300000|2025-05-06 16:35:00|538.6|538|538.2|537.6|538.7|538.1|537.9|537.3|276
1746549600000|2025-05-06 16:40:00|538.3|537.7|538.1|537.5|538.4|537.8|537.6|537|314
1746549900000|2025-05-06 16:45:00|538.2|537.6|538.1|537.5|538.7|538.1|538.1|537.5|182
1746550200000|2025-05-06 16:50:00|538|537.4|538.1|537.5|538.4|537.8|538|537.4|220
1746550500000|2025-05-06 16:55:00|537.9|537.3|537.9|537.3|538.4|537.8|537.9|537.3|163
1746550800000|2025-05-06 17:00:00|538|537.4|537.6|537|538.2|537.6|537.6|537|178
1746551100000|2025-05-06 17:05:00|537.7|537.1|537.9|537.3|538|537.4|537.6|537|115
1746551400000|2025-05-06 17:10:00|537.8|537.2|537.7|537.1|537.8|537.2|537.4|536.8|133
1746551700000|2025-05-06 17:15:00|537.8|537.2|538.4|537.8|538.9|538.3|537.8|537.2|216
1746552000000|2025-05-06 17:20:00|538.6|538|538.9|538.3|539.2|538.6|538.4|537.8|171
1746552300000|2025-05-06 17:25:00|538.7|538.1|538.7|538.1|538.9|538.3|538.6|538|156
1746552600000|2025-05-06 17:30:00|538.6|538|538.9|538.3|539.2|538.6|538.6|538|154
1746552900000|2025-05-06 17:35:00|538.7|538.1|538.9|538.3|538.9|538.3|538.7|538.1|118
1746553200000|2025-05-06 17:40:00|539.2|538.6|538.7|538.1|539.4|538.8|538.7|538.1|294
1746553500000|2025-05-06 17:45:00|538.8|538.2|538.4|537.8|539.2|538.6|538.4|537.8|279
1746553800000|2025-05-06 17:50:00|538.2|537.6|537.9|537.3|538.6|538|537.9|537.3|246
1746554100000|2025-05-06 17:55:00|538.2|537.6|538.4|537.8|538.4|537.8|537.9|537.3|287
1746554400000|2025-05-06 18:00:00|538.1|537.5|537.7|537.1|538.4|537.8|537.4|536.8|1160
1746554700000|2025-05-06 18:05:00|537.9|537.3|538.2|537.6|538.2|537.6|537.4|536.8|414
1746555000000|2025-05-06 18:10:00|538.1|537.5|538.4|537.8|538.7|538.1|537.9|537.3|1663
1746555300000|2025-05-06 18:15:00|538.2|537.6|537.6|537|538.2|537.6|537.4|536.8|753
1746576000000|2025-05-07 00:00:00|540.6|540|540.7|540.1|541.2|540.6|540|539.4|276
1746576300000|2025-05-07 00:05:00|540.9|540.3|541.2|540.6|541.6|541|540.7|540.1|99
1746576600000|2025-05-07 00:10:00|541|540.4|540.7|540.1|541.2|540.6|540.7|540.1|14
1746576900000|2025-05-07 00:15:00|||||||||6
1746577200000|2025-05-07 00:20:00|541|540.4|541.2|540.6|541.2|540.6|540.7|540.1|33
1746577500000|2025-05-07 00:25:00|541.1|540.5|541|540.4|541.2|540.6|541|540.4|16
1746577800000|2025-05-07 00:30:00|541.2|540.6|540.9|540.3|541.2|540.6|540.8|540.2|15
1746578100000|2025-05-07 00:35:00|541.2|540.6|541.2|540.6|541.2|540.6|541.1|540.5|13
1746578400000|2025-05-07 00:40:00|541.3|540.7|541.5|540.9|541.6|541|541.2|540.6|15
1746578700000|2025-05-07 00:45:00|541.3|540.7|541.2|540.6|541.5|540.9|541.1|540.5|18
1746579000000|2025-05-07 00:50:00|541.3|540.7|541.6|541|541.6|541|541.2|540.6|28
1746579300000|2025-05-07 00:55:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|13
1746579600000|2025-05-07 01:00:00|541.7|541.1|541.6|541|541.7|541.1|541.5|540.9|21
1746579900000|2025-05-07 01:05:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|9
1746580200000|2025-05-07 01:10:00|541.7|541.1|541.5|540.9|541.7|541.1|541.5|540.9|40
1746580500000|2025-05-07 01:15:00|541.6|541|542|541.4|542|541.4|541.5|540.9|31
1746580800000|2025-05-07 01:20:00|541.9|541.3|541.7|541.1|542|541.4|541.7|541.1|16
1746581100000|2025-05-07 01:25:00|541.9|541.3|542|541.4|542|541.4|541.7|541.1|17
1746581400000|2025-05-07 01:30:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|77
1746581700000|2025-05-07 01:35:00|542.7|542.1|542.9|542.3|543|542.4|542.7|542.1|134
1746582000000|2025-05-07 01:40:00|542.8|542.2|543.9|543.3|544|543.4|542.7|542.1|146
1746582300000|2025-05-07 01:45:00|544|543.4|544.6|544|544.6|544|543.8|543.2|129
1746582600000|2025-05-07 01:50:00|544.5|543.9|545.2|544.6|545.2|544.6|544.5|543.9|113
1746582900000|2025-05-07 01:55:00|545.4|544.8|545.2|544.6|545.4|544.8|545.2|544.6|100
1746583200000|2025-05-07 02:00:00|545.1|544.5|544.5|543.9|545.1|544.5|544.3|543.7|47
1746583500000|2025-05-07 02:05:00|||||||||12
1746583800000|2025-05-07 02:10:00|544.4|543.8|544.5|543.9|544.5|543.9|544.2|543.6|26
1746584100000|2025-05-07 02:15:00|544.3|543.7|544.3|543.7|544.3|543.7|544|543.4|5
1746584400000|2025-05-07 02:20:00|544.2|543.6|544.4|543.8|544.5|543.9|544.2|543.6|10
1746584700000|2025-05-07 02:25:00|544.2|543.6|544.5|543.9|544.5|543.9|544.2|543.6|8
1746585000000|2025-05-07 02:30:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|57
1746585300000|2025-05-07 02:35:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|48
1746585600000|2025-05-07 02:40:00|544.8|544.2|545|544.4|545|544.4|544.6|544|52
1746585900000|2025-05-07 02:45:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|87
1746586200000|2025-05-07 02:50:00|544.8|544.2|544|543.4|545|544.4|544|543.4|41
1746586500000|2025-05-07 02:55:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|18
1746586800000|2025-05-07 03:00:00|||||||||13
1746587100000|2025-05-07 03:05:00|544.1|543.5|544.2|543.6|544.5|543.9|544.1|543.5|11
1746587400000|2025-05-07 03:10:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|0
1746587700000|2025-05-07 03:15:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|9
1746588000000|2025-05-07 03:20:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|7
1746588300000|2025-05-07 03:25:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|2
1746588600000|2025-05-07 03:30:00|||||||||11
1746588900000|2025-05-07 03:35:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|16
1746589200000|2025-05-07 03:40:00|||||||||4
1746589500000|2025-05-07 03:45:00|544.3|543.7|544.5|543.9|544.5|543.9|544.3|543.7|6
1746589800000|2025-05-07 03:50:00|544.6|544|544.5|543.9|544.7|544.1|544.5|543.9|13
1746590100000|2025-05-07 03:55:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|4
1746590400000|2025-05-07 04:00:00|544.5|543.9|545|544.4|545|544.4|544.5|543.9|29
1746590700000|2025-05-07 04:05:00|545.1|544.5|545.4|544.8|545.5|544.9|545.1|544.5|57
1746591000000|2025-05-07 04:10:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|16
1746591300000|2025-05-07 04:15:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|46
1746591600000|2025-05-07 04:20:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|3
1746591900000|2025-05-07 04:25:00|||||||||8
1746592200000|2025-05-07 04:30:00|544.9|544.3|544.5|543.9|545|544.4|544.5|543.9|4
1746592500000|2025-05-07 04:35:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|1
1746592800000|2025-05-07 04:40:00|544.3|543.7|544.4|543.8|544.5|543.9|544.3|543.7|5
1746593100000|2025-05-07 04:45:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|0
1746593400000|2025-05-07 04:50:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|1
1746593700000|2025-05-07 04:55:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|3
1746594000000|2025-05-07 05:00:00|544.3|543.7|545|544.4|545|544.4|544.3|543.7|81
1746594300000|2025-05-07 05:05:00|545.2|544.6|545.3|544.7|545.3|544.7|545.2|544.6|35
1746594600000|2025-05-07 05:10:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|26
1746594900000|2025-05-07 05:15:00|545.2|544.6|545.2|544.6|545.3|544.7|545.2|544.6|1
1746595200000|2025-05-07 05:20:00|545|544.4|545|544.4|545|544.4|545|544.4|6
1746595800000|2025-05-07 05:30:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|7
1746596100000|2025-05-07 05:35:00|545.3|544.7|545.3|544.7|545.3|544.7|545.2|544.6|2
1746596400000|2025-05-07 05:40:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|13
1746596700000|2025-05-07 05:45:00|||||||||14
1746597000000|2025-05-07 05:50:00|||||||||16
1746597300000|2025-05-07 05:55:00|545.7|545.1|545.5|544.9|545.7|545.1|545.5|544.9|74
1746597600000|2025-05-07 06:00:00|545.8|545.2|546|545.4|546|545.4|545.6|545|32
1746597900000|2025-05-07 06:05:00|546.3|545.7|546.3|545.7|546.5|545.9|546|545.4|124
1746598200000|2025-05-07 06:10:00|||||||||9
1746598500000|2025-05-07 06:15:00|546.5|545.9|546.8|546.2|546.8|546.2|546.5|545.9|38
1746598800000|2025-05-07 06:20:00|546.6|546|547|546.4|547|546.4|546.6|546|87
1746599100000|2025-05-07 06:25:00|546.9|546.3|547|546.4|547.3|546.7|546.8|546.2|152
1746599400000|2025-05-07 06:30:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|22
1746599700000|2025-05-07 06:35:00|547|546.4|547.3|546.7|547.3|546.7|547|546.4|70
1746600000000|2025-05-07 06:40:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|35
1746600300000|2025-05-07 06:45:00|547|546.4|547|546.4|547|546.4|547|546.4|32
1746600600000|2025-05-07 06:50:00|546.8|546.2|547|546.4|547.1|546.5|546.8|546.2|29
1746600900000|2025-05-07 06:55:00|547.1|546.5|546.8|546.2|547.1|546.5|546.8|546.2|17
1746601200000|2025-05-07 07:00:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|40
1746601500000|2025-05-07 07:05:00|546.6|546|546.8|546.2|546.8|546.2|546.6|546|27
1746601800000|2025-05-07 07:10:00|546.6|546|546.1|545.5|546.6|546|546.1|545.5|36
1746602100000|2025-05-07 07:15:00|546.3|545.7|545.8|545.2|546.4|545.8|545.8|545.2|72
1746602400000|2025-05-07 07:20:00|546.3|545.7|546.3|545.7|546.5|545.9|546.3|545.7|66
1746602700000|2025-05-07 07:25:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|98
1746603000000|2025-05-07 07:30:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|39
1746603300000|2025-05-07 07:35:00|545.6|545|545.8|545.2|546.3|545.7|545.5|544.9|45
1746603600000|2025-05-07 07:40:00|545.4|544.8|544.6|544|545.4|544.8|544.5|543.9|77
1746603900000|2025-05-07 07:45:00|544.5|543.9|545.3|544.7|545.5|544.9|544.3|543.7|85
1746604200000|2025-05-07 07:50:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|22
1746604500000|2025-05-07 07:55:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|20
1746604800000|2025-05-07 08:00:00|544.8|544.2|544.8|544.2|544.9|544.3|544.8|544.2|16
1746605100000|2025-05-07 08:05:00|||||||||6
1746605400000|2025-05-07 08:10:00|544.6|544|544.3|543.7|544.8|544.2|544.2|543.6|203
1746605700000|2025-05-07 08:15:00|544.5|543.9|544.8|544.2|545.3|544.7|544.5|543.9|91
1746606000000|2025-05-07 08:20:00|544.7|544.1|544.4|543.8|544.8|544.2|544.4|543.8|14
1746606300000|2025-05-07 08:25:00|544.6|544|545.1|544.5|545.2|544.6|544.6|544|68
1746606600000|2025-05-07 08:30:00|545.3|544.7|546.6|546|546.6|546|545.3|544.7|154
1746606900000|2025-05-07 08:35:00|546.5|545.9|546.1|545.5|546.5|545.9|545.8|545.2|29
1746607200000|2025-05-07 08:40:00|546.3|545.7|545.6|545|546.3|545.7|545.5|544.9|28
1746607500000|2025-05-07 08:45:00|545.5|544.9|546.3|545.7|546.3|545.7|545.5|544.9|150
1746607800000|2025-05-07 08:50:00|546.1|545.5|546.1|545.5|546.6|546|545.8|545.2|99
1746608100000|2025-05-07 08:55:00|546|545.4|546.1|545.5|546.3|545.7|545.8|545.2|31
1746608400000|2025-05-07 09:00:00|546|545.4|545.8|545.2|546.2|545.6|545.6|545|19
1746608700000|2025-05-07 09:05:00|545.9|545.3|545.6|545|546.1|545.5|545.6|545|37
1746609000000|2025-05-07 09:10:00|545.8|545.2|545.6|545|545.8|545.2|545.6|545|25
1746609300000|2025-05-07 09:15:00|545.7|545.1|545.6|545|545.8|545.2|545.6|545|4
1746609600000|2025-05-07 09:20:00|545.3|544.7|545.6|545|545.6|545|545.3|544.7|15
1746609900000|2025-05-07 09:25:00|545.5|544.9|544.8|544.2|545.5|544.9|544.6|544|86
1746610200000|2025-05-07 09:30:00|544.6|544|544.6|544|544.7|544.1|544.6|544|9
1746610500000|2025-05-07 09:35:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|33
1746610800000|2025-05-07 09:40:00|545.1|544.5|545.1|544.5|545.3|544.7|544.9|544.3|19
1746611100000|2025-05-07 09:45:00|545.3|544.7|545.5|544.9|545.6|545|544.9|544.3|54
1746611400000|2025-05-07 09:50:00|545.6|545|545.6|545|545.8|545.2|545.5|544.9|35
1746611700000|2025-05-07 09:55:00|545.5|544.9|545.5|544.9|545.6|545|545.5|544.9|21
1746612000000|2025-05-07 10:00:00|545.6|545|545.6|545|546.1|545.5|545.5|544.9|55
1746612300000|2025-05-07 10:05:00|545.5|544.9|546.5|545.9|546.6|546|545.5|544.9|45
1746612600000|2025-05-07 10:10:00|546.6|546|546.3|545.7|546.6|546|546.1|545.5|33
1746612900000|2025-05-07 10:15:00|546.1|545.5|546.1|545.5|546.3|545.7|545.8|545.2|24
1746613200000|2025-05-07 10:20:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|35
1746613500000|2025-05-07 10:25:00|546.2|545.6|545.8|545.2|546.2|545.6|545.6|545|40
1746613800000|2025-05-07 10:30:00|545.6|545|545.8|545.2|546.1|545.5|545.6|545|24
1746614100000|2025-05-07 10:35:00|||||||||2
1746614400000|2025-05-07 10:40:00|545.6|545|545.3|544.7|545.8|545.2|545.3|544.7|69
1746614700000|2025-05-07 10:45:00|||||||||20
1746615000000|2025-05-07 10:50:00|545.6|545|545.6|545|545.6|545|545.3|544.7|74
1746615300000|2025-05-07 10:55:00|545.5|544.9|545.3|544.7|545.6|545|545.3|544.7|19
1746615600000|2025-05-07 11:00:00|545.6|545|546.1|545.5|546.1|545.5|545.5|544.9|124
1746615900000|2025-05-07 11:05:00|546|545.4|545.6|545|546|545.4|545.6|545|42
1746616200000|2025-05-07 11:10:00|545.3|544.7|545.8|545.2|546.1|545.5|545.3|544.7|52
1746616500000|2025-05-07 11:15:00|545.6|545|545.3|544.7|545.6|545|545.2|544.6|38
1746616800000|2025-05-07 11:20:00|545.5|544.9|545.3|544.7|545.6|545|545.3|544.7|23
1746617100000|2025-05-07 11:25:00|545.4|544.8|545.7|545.1|545.8|545.2|545.4|544.8|57
1746617400000|2025-05-07 11:30:00|545.6|545|545.3|544.7|545.8|545.2|545.3|544.7|12
1746617700000|2025-05-07 11:35:00|545.6|545|545.1|544.5|545.7|545.1|545.1|544.5|28
1746618000000|2025-05-07 11:40:00|544.8|544.2|544.3|543.7|544.8|544.2|544|543.4|192
1746618300000|2025-05-07 11:45:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|108
1746618600000|2025-05-07 11:50:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|42
1746618900000|2025-05-07 11:55:00|543.6|543|543.3|542.7|543.6|543|543.3|542.7|116
1746619200000|2025-05-07 12:00:00|543.1|542.5|542.4|541.8|543.1|542.5|542.3|541.7|212
1746619500000|2025-05-07 12:05:00|542.5|541.9|542.1|541.5|542.6|542|541.6|541|258
1746619800000|2025-05-07 12:10:00|542.4|541.8|542.5|541.9|542.8|542.2|542.2|541.6|45
1746620100000|2025-05-07 12:15:00|542.3|541.7|540.9|540.3|542.4|541.8|540.9|540.3|495
1746620400000|2025-05-07 12:20:00|541.1|540.5|540.9|540.3|541.4|540.8|540.9|540.3|121
1746620700000|2025-05-07 12:25:00|541.1|540.5|541.4|540.8|541.6|541|541.1|540.5|122
1746621000000|2025-05-07 12:30:00|541.1|540.5|540.6|540|541.4|540.8|540.6|540|93
1746621300000|2025-05-07 12:35:00|540.4|539.8|539.9|539.3|540.4|539.8|539.6|539|160
1746621600000|2025-05-07 12:40:00|540|539.4|540.5|539.9|540.6|540|539.4|538.8|206
1746624600000|2025-05-07 13:30:00|541.4|540.8|539.7|539.1|541.5|540.9|539.1|538.5|1207
1746624900000|2025-05-07 13:35:00|539.9|539.3|537.9|537.3|539.9|539.3|537.5|536.9|753
1746625200000|2025-05-07 13:40:00|538.2|537.6|539.4|538.8|539.4|538.8|537.7|537.1|765
1746625500000|2025-05-07 13:45:00|539.6|539|538.7|538.1|539.9|539.3|538.4|537.8|565
1746625800000|2025-05-07 13:50:00|538.6|538|539.2|538.6|539.2|538.6|538.2|537.6|225
1746626100000|2025-05-07 13:55:00|539.1|538.5|538.2|537.6|539.3|538.7|537.8|537.2|510
1746626400000|2025-05-07 14:00:00|537.9|537.3|538.2|537.6|538.7|538.1|537.7|537.1|336
1746626700000|2025-05-07 14:05:00|538|537.4|538.4|537.8|538.4|537.8|537.4|536.8|285
1746627000000|2025-05-07 14:10:00|538.5|537.9|538.7|538.1|538.9|538.3|538.4|537.8|306
1746627300000|2025-05-07 14:15:00|538.5|537.9|538.5|537.9|539|538.4|538|537.4|302
1746627600000|2025-05-07 14:20:00|538.4|537.8|538.2|537.6|538.7|538.1|538.2|537.6|217
1746627900000|2025-05-07 14:25:00|538.3|537.7|538|537.4|538.5|537.9|537.7|537.1|273
1746628200000|2025-05-07 14:30:00|537.9|537.3|538|537.4|538.2|537.6|537.2|536.6|532
1746628500000|2025-05-07 14:35:00|538.2|537.6|537.4|536.8|538.2|537.6|537.2|536.6|302
1746628800000|2025-05-07 14:40:00|537.5|536.9|537.5|536.9|538|537.4|537.4|536.8|305
1746629100000|2025-05-07 14:45:00|537.4|536.8|536.5|535.9|537.5|536.9|536.5|535.9|880
1746629400000|2025-05-07 14:50:00|536.3|535.7|536.3|535.7|537|536.4|536.2|535.6|302
1746629700000|2025-05-07 14:55:00|536.2|535.6|537.2|536.6|537.3|536.7|536.2|535.6|309
1746630000000|2025-05-07 15:00:00|537.3|536.7|537.8|537.2|538|537.4|537.1|536.5|323
1746630300000|2025-05-07 15:05:00|537.7|537.1|537.8|537.2|538|537.4|537.5|536.9|231
1746630600000|2025-05-07 15:10:00|537.5|536.9|539.2|538.6|539.3|538.7|537.5|536.9|372
1746630900000|2025-05-07 15:15:00|539|538.4|538.5|537.9|539|538.4|538.3|537.7|334
1746631200000|2025-05-07 15:20:00|538.3|537.7|538.3|537.7|538.5|537.9|538|537.4|884
1746631500000|2025-05-07 15:25:00|538.4|537.8|537.9|537.3|538.5|537.9|537.8|537.2|344
1746631800000|2025-05-07 15:30:00|538|537.4|538.3|537.7|538.5|537.9|538|537.4|191
1746632100000|2025-05-07 15:35:00|538.5|537.9|538.5|537.9|538.5|537.9|538.3|537.7|278
1746632400000|2025-05-07 15:40:00|538.3|537.7|537.8|537.2|538.5|537.9|537.7|537.1|365
1746632700000|2025-05-07 15:45:00|538|537.4|538|537.4|538.3|537.7|537.8|537.2|309
1746633000000|2025-05-07 15:50:00|538.2|537.6|538|537.4|538.3|537.7|537.7|537.1|135
1746633300000|2025-05-07 15:55:00|537.8|537.2|538.2|537.6|538.3|537.7|537.7|537.1|90
1746633600000|2025-05-07 16:00:00|538.3|537.7|537|536.4|538.3|537.7|537|536.4|222
1746633900000|2025-05-07 16:05:00|537.2|536.6|536.8|536.2|537.5|536.9|536.8|536.2|438
1746634200000|2025-05-07 16:10:00|536.7|536.1|536.8|536.2|536.8|536.2|536.3|535.7|121
1746634500000|2025-05-07 16:15:00|536.5|535.9|537.2|536.6|537.5|536.9|536|535.4|558
1746634800000|2025-05-07 16:20:00|537.5|536.9|537.2|536.6|537.5|536.9|537.1|536.5|145
1746635100000|2025-05-07 16:25:00|537.1|536.5|537.2|536.6|537.5|536.9|537|536.4|191
1746635400000|2025-05-07 16:30:00|537.3|536.7|536.7|536.1|537.3|536.7|536.6|536|166
1746635700000|2025-05-07 16:35:00|537|536.4|536.7|536.1|537.2|536.6|536.7|536.1|84
1746636000000|2025-05-07 16:40:00|536.9|536.3|537.5|536.9|537.5|536.9|536.7|536.1|313
1746636300000|2025-05-07 16:45:00|537.2|536.6|538|537.4|538|537.4|537|536.4|204
1746636600000|2025-05-07 16:50:00|538.2|537.6|538.7|538.1|539|538.4|538.2|537.6|209
1746636900000|2025-05-07 16:55:00|539|538.4|538.2|537.6|539.2|538.6|538.2|537.6|134
1746637200000|2025-05-07 17:00:00|538|537.4|538|537.4|538.2|537.6|537.7|537.1|254
1746637500000|2025-05-07 17:05:00|538.2|537.6|538.2|537.6|538.5|537.9|538.2|537.6|233
1746637800000|2025-05-07 17:10:00|538|537.4|538.2|537.6|538.5|537.9|537.5|536.9|178
1746638100000|2025-05-07 17:15:00|538.3|537.7|538.8|538.2|538.8|538.2|538.3|537.7|125
1746638400000|2025-05-07 17:20:00|538.7|538.1|539|538.4|539.3|538.7|538.7|538.1|252
1746638700000|2025-05-07 17:25:00|539.2|538.6|538.8|538.2|539.5|538.9|538.5|537.9|251
1746639000000|2025-05-07 17:30:00|539|538.4|539.2|538.6|539.5|538.9|539|538.4|206
1746639300000|2025-05-07 17:35:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|105
1746639600000|2025-05-07 17:40:00|539.1|538.5|539|538.4|539.5|538.9|539|538.4|124
1746639900000|2025-05-07 17:45:00|539.2|538.6|539|538.4|539.2|538.6|538.7|538.1|396
1746640200000|2025-05-07 17:50:00|539.2|538.6|539.7|539.1|539.7|539.1|539.2|538.6|210
1746640500000|2025-05-07 17:55:00|539.5|538.9|538.8|538.2|539.5|538.9|538.6|538|428
1746640800000|2025-05-07 18:00:00|538.6|538|537.3|536.7|538.6|538|537|536.4|840
1746641100000|2025-05-07 18:05:00|537.1|536.5|537.7|537.1|537.8|537.2|537.1|536.5|593
1746641400000|2025-05-07 18:10:00|537.8|537.2|537.5|536.9|537.8|537.2|536.3|535.7|1958
1746641700000|2025-05-07 18:15:00|537.3|536.7|536.6|536|538|537.4|536.5|535.9|712
1746662400000|2025-05-08 00:00:00|537.8|537.2|535.6|535|537.8|537.2|535.4|534.8|184
1746662700000|2025-05-08 00:05:00|535.9|535.3|535.6|535|536.4|535.8|535.6|535|40
1746663000000|2025-05-08 00:10:00|535.8|535.2|536.4|535.8|536.4|535.8|535.6|535|49
1746663300000|2025-05-08 00:15:00|536.3|535.7|535.9|535.3|536.4|535.8|535.9|535.3|43
1746663600000|2025-05-08 00:20:00|536|535.4|536.1|535.5|536.3|535.7|535.9|535.3|4
1746663900000|2025-05-08 00:25:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|2
1746664200000|2025-05-08 00:30:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|11
1746664500000|2025-05-08 00:35:00|536|535.4|535.9|535.3|536.2|535.6|535.9|535.3|14
1746664800000|2025-05-08 00:40:00|||||||||7
1746665100000|2025-05-08 00:45:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|11
1746665400000|2025-05-08 00:50:00|536.4|535.8|536.4|535.8|536.4|535.8|535.9|535.3|30
1746665700000|2025-05-08 00:55:00|536.7|536.1|536.9|536.3|536.9|536.3|536.6|536|93
1746666000000|2025-05-08 01:00:00|536.8|536.2|536.9|536.3|537.2|536.6|536.7|536.1|60
1746666300000|2025-05-08 01:05:00|536.7|536.1|536.7|536.1|536.7|536.1|536.7|536.1|26
1746666600000|2025-05-08 01:10:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|5
1746666900000|2025-05-08 01:15:00|||||||||16
1746667200000|2025-05-08 01:20:00|536.8|536.2|536.9|536.3|536.9|536.3|536.7|536.1|9
1746667500000|2025-05-08 01:25:00|536.7|536.1|536.7|536.1|536.8|536.2|536.7|536.1|7
1746667800000|2025-05-08 01:30:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|2
1746668100000|2025-05-08 01:35:00|536.8|536.2|536.9|536.3|537.2|536.6|536.7|536.1|46
1746668400000|2025-05-08 01:40:00|||||||||4
1746668700000|2025-05-08 01:45:00|537.1|536.5|536.9|536.3|537.2|536.6|536.9|536.3|18
1746669000000|2025-05-08 01:50:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|32
1746669300000|2025-05-08 01:55:00|537.1|536.5|537.2|536.6|537.3|536.7|536.9|536.3|17
1746669600000|2025-05-08 02:00:00|537.1|536.5|537.4|536.8|537.4|536.8|537.1|536.5|39
1746669900000|2025-05-08 02:05:00|537.5|536.9|537.5|536.9|537.6|537|537.4|536.8|15
1746670200000|2025-05-08 02:10:00|537.4|536.8|537.6|537|537.7|537.1|537.4|536.8|28
1746670500000|2025-05-08 02:15:00|537.5|536.9|537.6|537|537.7|537.1|537.5|536.9|21
1746670800000|2025-05-08 02:20:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|17
1746671100000|2025-05-08 02:25:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|31
1746671400000|2025-05-08 02:30:00|537.7|537.1|537.8|537.2|537.9|537.3|537.7|537.1|17
1746671700000|2025-05-08 02:35:00|537.7|537.1|537.8|537.2|537.9|537.3|537.7|537.1|24
1746672000000|2025-05-08 02:40:00|537.7|537.1|537.7|537.1|537.7|537.1|537.6|537|5
1746672300000|2025-05-08 02:45:00|537.8|537.2|537.7|537.1|537.9|537.3|537.7|537.1|18
1746672600000|2025-05-08 02:50:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|1
1746672900000|2025-05-08 02:55:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|6
1746673200000|2025-05-08 03:00:00|537.6|537|537.4|536.8|537.6|537|537.4|536.8|7
1746673500000|2025-05-08 03:05:00|537.5|536.9|537.5|536.9|537.6|537|537.5|536.9|3
1746673800000|2025-05-08 03:10:00|537.6|537|537.4|536.8|537.6|537|537.4|536.8|1
1746674100000|2025-05-08 03:15:00|537.7|537.1|537.4|536.8|537.7|537.1|537.4|536.8|7
1746674400000|2025-05-08 03:20:00|537.5|536.9|537.9|537.3|537.9|537.3|537.5|536.9|16
1746674700000|2025-05-08 03:25:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|9
1746675000000|2025-05-08 03:30:00|||||||||1
1746675300000|2025-05-08 03:35:00|537.6|537|537.6|537|537.7|537.1|537.4|536.8|8
1746675600000|2025-05-08 03:40:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|1
1746675900000|2025-05-08 03:45:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|2
1746676200000|2025-05-08 03:50:00|537.6|537|537.4|536.8|537.6|537|537.4|536.8|3
1746676500000|2025-05-08 03:55:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|7
1746676800000|2025-05-08 04:00:00|537.5|536.9|537.6|537|537.7|537.1|537.5|536.9|0
1746677100000|2025-05-08 04:05:00|537.4|536.8|537.7|537.1|537.7|537.1|537.4|536.8|19
1746677400000|2025-05-08 04:10:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|1
1746677700000|2025-05-08 04:15:00|537.9|537.3|538.4|537.8|538.4|537.8|537.9|537.3|155
1746678000000|2025-05-08 04:20:00|538.2|537.6|538.5|537.9|538.6|538|538.2|537.6|49
1746678300000|2025-05-08 04:25:00|538.6|538|538.6|538|538.8|538.2|538.4|537.8|104
1746678600000|2025-05-08 04:30:00|538.5|537.9|538.5|537.9|538.6|538|538.4|537.8|12
1746678900000|2025-05-08 04:35:00|538.6|538|538.4|537.8|538.6|538|538.2|537.6|21
1746679200000|2025-05-08 04:40:00|538.3|537.7|538.6|538|538.7|538.1|538.3|537.7|23
1746679500000|2025-05-08 04:45:00|538.5|537.9|538.4|537.8|538.6|538|538.4|537.8|5
1746679800000|2025-05-08 04:50:00|||||||||14
1746680100000|2025-05-08 04:55:00|538.3|537.7|538.4|537.8|538.4|537.8|538.2|537.6|24
1746680400000|2025-05-08 05:00:00|538.3|537.7|538.2|537.6|538.3|537.7|538.2|537.6|3
1746680700000|2025-05-08 05:05:00|||||||||5
1746681000000|2025-05-08 05:10:00|537.9|537.3|537.9|537.3|537.9|537.3|537.9|537.3|11
1746681300000|2025-05-08 05:15:00|||||||||1
1746681600000|2025-05-08 05:20:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|3
1746681900000|2025-05-08 05:25:00|537.9|537.3|538|537.4|538|537.4|537.7|537.1|8
1746682200000|2025-05-08 05:30:00|537.9|537.3|538.2|537.6|538.2|537.6|537.9|537.3|14
1746682500000|2025-05-08 05:35:00|||||||||2
1746682800000|2025-05-08 05:40:00|538.1|537.5|538|537.4|538.2|537.6|538|537.4|6
1746683100000|2025-05-08 05:45:00|537.9|537.3|538|537.4|538|537.4|537.9|537.3|5
1746683400000|2025-05-08 05:50:00|538.2|537.6|538.2|537.6|538.2|537.6|538.2|537.6|21
1746683700000|2025-05-08 05:55:00|538.1|537.5|538|537.4|538.2|537.6|538|537.4|0
1746684000000|2025-05-08 06:00:00|537.9|537.3|538.3|537.7|538.4|537.8|537.9|537.3|28
1746684300000|2025-05-08 06:05:00|538.4|537.8|538.2|537.6|538.4|537.8|538.2|537.6|0
1746684900000|2025-05-08 06:15:00|538|537.4|537.9|537.3|538|537.4|537.7|537.1|36
1746685200000|2025-05-08 06:20:00|537.8|537.2|537.7|537.1|538|537.4|537.7|537.1|8
1746685500000|2025-05-08 06:25:00|||||||||2
1746685800000|2025-05-08 06:30:00|537.6|537|537.4|536.8|537.6|537|537.4|536.8|13
1746686100000|2025-05-08 06:35:00|537.3|536.7|537.3|536.7|537.4|536.8|537.2|536.6|31
1746686400000|2025-05-08 06:40:00|537.4|536.8|537.7|537.1|537.7|537.1|537.4|536.8|19
1746686700000|2025-05-08 06:45:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|4
1746687000000|2025-05-08 06:50:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|70
1746687300000|2025-05-08 06:55:00|537.4|536.8|537.2|536.6|537.7|537.1|537.2|536.6|25
1746687600000|2025-05-08 07:00:00|537.1|536.5|536.4|535.8|537.1|536.5|536.4|535.8|55
1746687900000|2025-05-08 07:05:00|536.5|535.9|536.7|536.1|536.9|536.3|536.5|535.9|42
1746688200000|2025-05-08 07:10:00|536.9|536.3|537.7|537.1|537.7|537.1|536.9|536.3|58
1746688500000|2025-05-08 07:15:00|537.9|537.3|537.6|537|537.9|537.3|537.6|537|25
1746688800000|2025-05-08 07:20:00|537.5|536.9|538.2|537.6|538.2|537.6|537.4|536.8|56
1746689100000|2025-05-08 07:25:00|538.3|537.7|538|537.4|538.5|537.9|537.9|537.3|9
1746689400000|2025-05-08 07:30:00|537.9|537.3|537.7|537.1|538.1|537.5|537.4|536.8|62
1746689700000|2025-05-08 07:35:00|537.9|537.3|538.2|537.6|538.2|537.6|537.9|537.3|12
1746690000000|2025-05-08 07:40:00|538.4|537.8|538.7|538.1|538.7|538.1|538.4|537.8|71
1746690300000|2025-05-08 07:45:00|538.9|538.3|538.9|538.3|539.2|538.6|538.9|538.3|92
1746690600000|2025-05-08 07:50:00|538.8|538.2|538.6|538|538.9|538.3|538.6|538|5
1746690900000|2025-05-08 07:55:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|5
1746691200000|2025-05-08 08:00:00|538.3|537.7|538.2|537.6|538.3|537.7|538.1|537.5|11
1746691500000|2025-05-08 08:05:00|538.4|537.8|538.3|537.7|538.7|538.1|538.2|537.6|24
1746691800000|2025-05-08 08:10:00|538.7|538.1|539.5|538.9|539.7|539.1|538.7|538.1|380
1746692100000|2025-05-08 08:15:00|539.3|538.7|540.1|539.5|540.2|539.6|539.3|538.7|147
1746692400000|2025-05-08 08:20:00|540|539.4|539.7|539.1|540.1|539.5|539.6|539|26
1746692700000|2025-05-08 08:25:00|539.6|539|539.7|539.1|539.8|539.2|539.5|538.9|33
1746693000000|2025-05-08 08:30:00|539.8|539.2|539.6|539|539.8|539.2|539.5|538.9|28
1746693300000|2025-05-08 08:35:00|539.7|539.1|539.5|538.9|539.7|539.1|539.2|538.6|37
1746693600000|2025-05-08 08:40:00|539.4|538.8|539.2|538.6|539.5|538.9|539.2|538.6|8
1746693900000|2025-05-08 08:45:00|539.4|538.8|540.2|539.6|540.2|539.6|539.2|538.6|75
1746694200000|2025-05-08 08:50:00|540.3|539.7|539.8|539.2|540.4|539.8|539.7|539.1|91
1746694500000|2025-05-08 08:55:00|539.9|539.3|539.5|538.9|540|539.4|539.4|538.8|14
1746694800000|2025-05-08 09:00:00|539.4|538.8|539.7|539.1|540|539.4|539.4|538.8|37
1746695100000|2025-05-08 09:05:00|539.6|539|540|539.4|540|539.4|539.6|539|13
1746695400000|2025-05-08 09:10:00|539.9|539.3|540|539.4|540.4|539.8|539.9|539.3|47
1746695700000|2025-05-08 09:15:00|540.1|539.5|540.4|539.8|540.5|539.9|540.1|539.5|12
1746696000000|2025-05-08 09:20:00|540.5|539.9|540.2|539.6|540.5|539.9|540.1|539.5|21
1746696300000|2025-05-08 09:25:00|540.7|540.1|540.6|540|540.7|540.1|540.1|539.5|101
1746696600000|2025-05-08 09:30:00|540.5|539.9|540.4|539.8|540.7|540.1|540.3|539.7|19
1746696900000|2025-05-08 09:35:00|540.5|539.9|540.5|539.9|540.5|539.9|540.4|539.8|23
1746697200000|2025-05-08 09:40:00|540.3|539.7|540|539.4|540.3|539.7|539.8|539.2|21
1746697500000|2025-05-08 09:45:00|539.9|539.3|540.2|539.6|540.2|539.6|539.9|539.3|21
1746697800000|2025-05-08 09:50:00|540.4|539.8|540.9|540.3|541|540.4|540.2|539.6|72
1746698100000|2025-05-08 09:55:00|541|540.4|541.1|540.5|541.2|540.6|540.7|540.1|81
1746698400000|2025-05-08 10:00:00|541.2|540.6|541|540.4|541.2|540.6|541|540.4|57
1746698700000|2025-05-08 10:05:00|540.7|540.1|540.7|540.1|541.2|540.6|540.7|540.1|48
1746699000000|2025-05-08 10:10:00|541|540.4|541.2|540.6|541.2|540.6|541|540.4|39
1746699300000|2025-05-08 10:15:00|541.3|540.7|541.2|540.6|541.5|540.9|541|540.4|47
1746699600000|2025-05-08 10:20:00|541.3|540.7|541.5|540.9|541.5|540.9|541|540.4|37
1746699900000|2025-05-08 10:25:00|541.2|540.6|541.5|540.9|541.5|540.9|541.2|540.6|57
1746700200000|2025-05-08 10:30:00|541.4|540.8|541.2|540.6|541.5|540.9|541.2|540.6|36
1746700500000|2025-05-08 10:35:00|541|540.4|541|540.4|541.2|540.6|541|540.4|63
1746700800000|2025-05-08 10:40:00|541.1|540.5|541.2|540.6|541.2|540.6|541|540.4|45
1746701100000|2025-05-08 10:45:00|541|540.4|541|540.4|541.1|540.5|541|540.4|7
1746701400000|2025-05-08 10:50:00|540.8|540.2|541.5|540.9|541.5|540.9|540.8|540.2|12
1746701700000|2025-05-08 10:55:00|541.3|540.7|541.5|540.9|541.7|541.1|541.2|540.6|48
1746702000000|2025-05-08 11:00:00|541.4|540.8|541.2|540.6|541.7|541.1|541.2|540.6|97
1746702300000|2025-05-08 11:05:00|541.5|540.9|541.3|540.7|541.5|540.9|541.2|540.6|101
1746702600000|2025-05-08 11:10:00|541.2|540.6|541.2|540.6|541.6|541|541.2|540.6|50
1746702900000|2025-05-08 11:15:00|541.5|540.9|541|540.4|541.5|540.9|541|540.4|72
1746703200000|2025-05-08 11:20:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|26
1746703500000|2025-05-08 11:25:00|540.5|539.9|540|539.4|540.5|539.9|540|539.4|117
1746703800000|2025-05-08 11:30:00|539.9|539.3|539.7|539.1|540|539.4|539.7|539.1|53
1746704100000|2025-05-08 11:35:00|539.8|539.2|539.5|538.9|539.9|539.3|539.5|538.9|47
1746704400000|2025-05-08 11:40:00|539.2|538.6|539.2|538.6|539.5|538.9|539|538.4|35
1746704700000|2025-05-08 11:45:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|72
1746705000000|2025-05-08 11:50:00|538.7|538.1|538|537.4|538.8|538.2|538|537.4|89
1746705300000|2025-05-08 11:55:00|537.9|537.3|538|537.4|538.5|537.9|537.9|537.3|193
1746705600000|2025-05-08 12:00:00|537.8|537.2|536.8|536.2|537.8|537.2|536.8|536.2|273
1746705900000|2025-05-08 12:05:00|536.7|536.1|536.5|535.9|536.8|536.2|536.3|535.7|246
1746706200000|2025-05-08 12:10:00|536.6|536|536.5|535.9|537|536.4|536.5|535.9|81
1746706500000|2025-05-08 12:15:00|536.8|536.2|536.3|535.7|537|536.4|536.2|535.6|95
1746706800000|2025-05-08 12:20:00|536.5|535.9|536.7|536.1|536.8|536.2|536.3|535.7|64
1746707100000|2025-05-08 12:25:00|536.9|536.3|537|536.4|537.2|536.6|536.3|535.7|199
1746707400000|2025-05-08 12:30:00|536.9|536.3|537.6|537|537.8|537.2|536.7|536.1|318
1746707700000|2025-05-08 12:35:00|537.5|536.9|537.5|536.9|537.7|537.1|536.8|536.2|212
1746708000000|2025-05-08 12:40:00|537.3|536.7|537.3|536.7|537.5|536.9|537|536.4|187
1746711000000|2025-05-08 13:30:00|537|536.4|534.3|533.7|538.3|537.7|533.6|533|1396
1746711300000|2025-05-08 13:35:00|534|533.4|534.3|533.7|535.1|534.5|533.1|532.5|709
1746711600000|2025-05-08 13:40:00|534.5|533.9|535|534.4|535.5|534.9|533.5|532.9|976
1746711900000|2025-05-08 13:45:00|534.8|534.2|535.3|534.7|535.3|534.7|533.5|532.9|597
1746712200000|2025-05-08 13:50:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|246
1746712500000|2025-05-08 13:55:00|534.3|533.7|533.5|532.9|534.5|533.9|533.5|532.9|601
1746712800000|2025-05-08 14:00:00|533.6|533|535|534.4|535|534.4|533.5|532.9|463
1746713100000|2025-05-08 14:05:00|535.2|534.6|535.7|535.1|536|535.4|535|534.4|256
1746713400000|2025-05-08 14:10:00|535.8|535.2|535.5|534.9|536.2|535.6|535.4|534.8|334
1746713700000|2025-05-08 14:15:00|535.4|534.8|535|534.4|535.7|535.1|534.9|534.3|230
1746714000000|2025-05-08 14:20:00|535.2|534.6|535|534.4|535.2|534.6|534.5|533.9|237
1746714300000|2025-05-08 14:25:00|534.7|534.1|535.7|535.1|535.9|535.3|534.5|533.9|398
1746714600000|2025-05-08 14:30:00|536|535.4|535.2|534.6|536.7|536.1|534.5|533.9|413
1746714900000|2025-05-08 14:35:00|535.5|534.9|534.5|533.9|535.7|535.1|534.2|533.6|154
1746715200000|2025-05-08 14:40:00|534.2|533.6|534.5|533.9|534.7|534.1|534.2|533.6|83
1746715500000|2025-05-08 14:45:00|534.3|533.7|535|534.4|535.2|534.6|534.2|533.6|227
1746715800000|2025-05-08 14:50:00|534.7|534.1|534|533.4|535|534.4|534|533.4|315
1746716100000|2025-05-08 14:55:00|533.9|533.3|532.8|532.2|534|533.4|532.5|531.9|574
1746716400000|2025-05-08 15:00:00|532.7|532.1|532.8|532.2|533|532.4|532.5|531.9|142
1746716700000|2025-05-08 15:05:00|532.7|532.1|533|532.4|533.3|532.7|532.5|531.9|288
1746717000000|2025-05-08 15:10:00|533.3|532.7|532.5|531.9|533.3|532.7|532.5|531.9|126
1746717300000|2025-05-08 15:15:00|532.4|531.8|531|530.4|532.4|531.8|531|530.4|321
1746717600000|2025-05-08 15:20:00|530.8|530.2|531|530.4|532|531.4|530|529.4|962
1746717900000|2025-05-08 15:25:00|531.1|530.5|530.7|530.1|531.7|531.1|530.5|529.9|287
1746718200000|2025-05-08 15:30:00|530.8|530.2|530.2|529.6|530.8|530.2|530.2|529.6|412
1746718500000|2025-05-08 15:35:00|530.3|529.7|531|530.4|531|530.4|530|529.4|299
1746718800000|2025-05-08 15:40:00|530.7|530.1|530.5|529.9|531.3|530.7|530.5|529.9|304
1746719100000|2025-05-08 15:45:00|530.8|530.2|530.5|529.9|531|530.4|530.3|529.7|168
1746719400000|2025-05-08 15:50:00|530.3|529.7|530|529.4|530.5|529.9|529.8|529.2|182
1746719700000|2025-05-08 15:55:00|529.8|529.2|529.8|529.2|530.3|529.7|529.5|528.9|182
1746720000000|2025-05-08 16:00:00|529.7|529.1|529|528.4|529.8|529.2|529|528.4|268
1746720300000|2025-05-08 16:05:00|529.1|528.5|529.5|528.9|529.8|529.2|529|528.4|192
1746720600000|2025-05-08 16:10:00|529.3|528.7|529.3|528.7|529.5|528.9|529.3|528.7|96
1746720900000|2025-05-08 16:15:00|529.2|528.6|529|528.4|529.2|528.6|528.5|527.9|254
1746721200000|2025-05-08 16:20:00|529.1|528.5|529.3|528.7|529.5|528.9|529.1|528.5|236
1746721500000|2025-05-08 16:25:00|529.5|528.9|530.7|530.1|530.8|530.2|529.5|528.9|614
1746721800000|2025-05-08 16:30:00|530.5|529.9|531.5|530.9|531.5|530.9|530.5|529.9|241
1746722100000|2025-05-08 16:35:00|531.3|530.7|531.7|531.1|531.8|531.2|531.2|530.6|360
1746722400000|2025-05-08 16:40:00|531.5|530.9|531.5|530.9|531.5|530.9|531.2|530.6|228
1746722700000|2025-05-08 16:45:00|531.3|530.7|531.8|531.2|531.8|531.2|531.3|530.7|109
1746723000000|2025-05-08 16:50:00|531.9|531.3|531.5|530.9|532|531.4|531.5|530.9|199
1746723300000|2025-05-08 16:55:00|531.6|531|531.7|531.1|532|531.4|531.5|530.9|87
1746723600000|2025-05-08 17:00:00|531.5|530.9|531.5|530.9|531.8|531.2|531.5|530.9|267
1746723900000|2025-05-08 17:05:00|531.3|530.7|531.5|530.9|531.5|530.9|531|530.4|198
1746724200000|2025-05-08 17:10:00|531.7|531.1|531|530.4|531.8|531.2|531|530.4|91
1746724500000|2025-05-08 17:15:00|530.8|530.2|530.3|529.7|530.8|530.2|530.2|529.6|185
1746724800000|2025-05-08 17:20:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|113
1746725100000|2025-05-08 17:25:00|530|529.4|530.5|529.9|531|530.4|530|529.4|297
1746725400000|2025-05-08 17:30:00|530.3|529.7|530.3|529.7|530.5|529.9|530|529.4|104
1746725700000|2025-05-08 17:35:00|530.4|529.8|530|529.4|530.4|529.8|529.8|529.2|161
1746726000000|2025-05-08 17:40:00|530.2|529.6|529.8|529.2|530.3|529.7|529.8|529.2|144
1746726300000|2025-05-08 17:45:00|529.7|529.1|529.5|528.9|529.8|529.2|529.5|528.9|214
1746726600000|2025-05-08 17:50:00|529.8|529.2|530.5|529.9|530.8|530.2|529.8|529.2|382
1746726900000|2025-05-08 17:55:00|530.6|530|531.3|530.7|531.5|530.9|530.6|530|251
1746727200000|2025-05-08 18:00:00|531.5|530.9|532.3|531.7|532.3|531.7|531.3|530.7|734
1746727500000|2025-05-08 18:05:00|532.5|531.9|532.3|531.7|532.5|531.9|532|531.4|613
1746727800000|2025-05-08 18:10:00|532.5|531.9|532.5|531.9|533|532.4|532.2|531.6|1566
1746728100000|2025-05-08 18:15:00|532.7|532.1|532.5|531.9|533.7|533.1|532.4|531.8|1234
1746748800000|2025-05-09 00:00:00|534.2|533.6|534.4|533.8|535|534.4|533.4|532.8|226
1746749100000|2025-05-09 00:05:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|50
1746749400000|2025-05-09 00:10:00|534.3|533.7|534.4|533.8|534.6|534|534.3|533.7|32
1746749700000|2025-05-09 00:15:00|534.5|533.9|535.2|534.6|535.3|534.7|534.5|533.9|236
1746750000000|2025-05-09 00:20:00|535.3|534.7|534.7|534.1|535.3|534.7|534.7|534.1|67
1746750300000|2025-05-09 00:25:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|11
1746750600000|2025-05-09 00:30:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|9
1746750900000|2025-05-09 00:35:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|12
1746751200000|2025-05-09 00:40:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|7
1746751500000|2025-05-09 00:45:00|534.5|533.9|534.3|533.7|534.5|533.9|534.3|533.7|26
1746751800000|2025-05-09 00:50:00|||||||||24
1746752100000|2025-05-09 00:55:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|9
1746752400000|2025-05-09 01:00:00|||||||||16
1746752700000|2025-05-09 01:05:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|32
1746753000000|2025-05-09 01:10:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|9
1746753300000|2025-05-09 01:15:00|534|533.4|534|533.4|534|533.4|534|533.4|38
1746753600000|2025-05-09 01:20:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|89
1746753900000|2025-05-09 01:25:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|19
1746754200000|2025-05-09 01:30:00|533.1|532.5|533|532.4|533.1|532.5|533|532.4|34
1746754500000|2025-05-09 01:35:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|12
1746754800000|2025-05-09 01:40:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|16
1746755100000|2025-05-09 01:45:00|532.9|532.3|533|532.4|533|532.4|532.9|532.3|7
1746755400000|2025-05-09 01:50:00|||||||||3
1746755700000|2025-05-09 01:55:00|||||||||11
1746756000000|2025-05-09 02:00:00|533.2|532.6|533.3|532.7|533.3|532.7|533.1|532.5|6
1746756600000|2025-05-09 02:10:00|||||||||8
1746756900000|2025-05-09 02:15:00|||||||||1
1746757200000|2025-05-09 02:20:00|533|532.4|533|532.4|533.1|532.5|533|532.4|10
1746757500000|2025-05-09 02:25:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|12
1746757800000|2025-05-09 02:30:00|532.8|532.2|533|532.4|533|532.4|532.8|532.2|25
1746758100000|2025-05-09 02:35:00|533.1|532.5|533.1|532.5|533.1|532.5|533|532.4|0
1746758400000|2025-05-09 02:40:00|533|532.4|533.3|532.7|533.3|532.7|533|532.4|11
1746758700000|2025-05-09 02:45:00|533.4|532.8|533.5|532.9|533.5|532.9|533.3|532.7|4
1746759000000|2025-05-09 02:50:00|533.3|532.7|533.3|532.7|533.3|532.7|533.3|532.7|3
1746759300000|2025-05-09 02:55:00|533.4|532.8|533.3|532.7|533.5|532.9|533.3|532.7|15
1746759600000|2025-05-09 03:00:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|18
1746759900000|2025-05-09 03:05:00|533.3|532.7|533.3|532.7|533.5|532.9|533.3|532.7|27
1746760200000|2025-05-09 03:10:00|||||||||1
1746760500000|2025-05-09 03:15:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|9
1746760800000|2025-05-09 03:20:00|533.1|532.5|533.1|532.5|533.1|532.5|533|532.4|0
1746761100000|2025-05-09 03:25:00|533|532.4|532.8|532.2|533|532.4|532.8|532.2|6
1746761700000|2025-05-09 03:35:00|||||||||2
1746762000000|2025-05-09 03:40:00|||||||||1
1746762300000|2025-05-09 03:45:00|532.9|532.3|533|532.4|533|532.4|532.9|532.3|1
1746762600000|2025-05-09 03:50:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|4
1746762900000|2025-05-09 03:55:00|533|532.4|533|532.4|533|532.4|532.8|532.2|9
1746763200000|2025-05-09 04:00:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|5
1746763500000|2025-05-09 04:05:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|6
1746763800000|2025-05-09 04:10:00|532.7|532.1|532.8|532.2|532.8|532.2|532.7|532.1|3
1746764100000|2025-05-09 04:15:00|||||||||2
1746764400000|2025-05-09 04:20:00|533|532.4|533.1|532.5|533.1|532.5|533|532.4|5
1746764700000|2025-05-09 04:25:00|533|532.4|532.8|532.2|533|532.4|532.8|532.2|2
1746765000000|2025-05-09 04:30:00|||||||||1
1746765300000|2025-05-09 04:35:00|533|532.4|533|532.4|533|532.4|532.8|532.2|22
1746765600000|2025-05-09 04:40:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|6
1746765900000|2025-05-09 04:45:00|532.9|532.3|532.8|532.2|533|532.4|532.8|532.2|1
1746766800000|2025-05-09 05:00:00|532.6|532|532.5|531.9|532.6|532|532.5|531.9|10
1746767100000|2025-05-09 05:05:00|||||||||2
1746767400000|2025-05-09 05:10:00|532.6|532|532.8|532.2|532.8|532.2|532.5|531.9|14
1746767700000|2025-05-09 05:15:00|532.6|532|532.7|532.1|532.8|532.2|532.6|532|19
1746768000000|2025-05-09 05:20:00|532.6|532|532.5|531.9|532.8|532.2|532.5|531.9|3
1746768300000|2025-05-09 05:25:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|15
1746768900000|2025-05-09 05:35:00|533|532.4|533|532.4|533|532.4|533|532.4|5
1746769200000|2025-05-09 05:40:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|11
1746769500000|2025-05-09 05:45:00|||||||||15
1746769800000|2025-05-09 05:50:00|532.6|532|532.7|532.1|532.8|532.2|532.5|531.9|55
1746770100000|2025-05-09 05:55:00|532.6|532|532.6|532|532.6|532|532.3|531.7|16
1746770400000|2025-05-09 06:00:00|||||||||4
1746770700000|2025-05-09 06:05:00|532.8|532.2|533.1|532.5|533.1|532.5|532.8|532.2|25
1746771000000|2025-05-09 06:10:00|533|532.4|533.1|532.5|533.1|532.5|533|532.4|2
1746771300000|2025-05-09 06:15:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|33
1746771600000|2025-05-09 06:20:00|533.3|532.7|533.1|532.5|533.3|532.7|533.1|532.5|2
1746771900000|2025-05-09 06:25:00|532.8|532.2|532.8|532.2|532.8|532.2|532.7|532.1|6
1746772200000|2025-05-09 06:30:00|532.6|532|532.6|532|532.6|532|532.6|532|5
1746772500000|2025-05-09 06:35:00|||||||||21
1746772800000|2025-05-09 06:40:00|532.8|532.2|532.6|532|532.8|532.2|532.6|532|91
1746773100000|2025-05-09 06:45:00|532.7|532.1|532.8|532.2|532.8|532.2|532.7|532.1|13
1746773400000|2025-05-09 06:50:00|532.9|532.3|532.6|532|532.9|532.3|532.6|532|22
1746773700000|2025-05-09 06:55:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|55
1746774000000|2025-05-09 07:00:00|532.6|532|532.8|532.2|532.9|532.3|532.6|532|41
1746774300000|2025-05-09 07:05:00|533.1|532.5|534.3|533.7|534.6|534|533.1|532.5|63
1746774600000|2025-05-09 07:10:00|534.2|533.6|533.6|533|534.2|533.6|533.6|533|36
1746774900000|2025-05-09 07:15:00|533.5|532.9|533.6|533|533.8|533.2|533.2|532.6|53
1746775200000|2025-05-09 07:20:00|||||||||7
1746775500000|2025-05-09 07:25:00|||||||||6
1746775800000|2025-05-09 07:30:00|533.7|533.1|533.5|532.9|533.8|533.2|533.4|532.8|34
1746776100000|2025-05-09 07:35:00|533.6|533|533.8|533.2|533.9|533.3|533.6|533|46
1746776400000|2025-05-09 07:40:00|533.9|533.3|533.8|533.2|533.9|533.3|533.7|533.1|10
1746776700000|2025-05-09 07:45:00|534.1|533.5|533.7|533.1|534.1|533.5|533.7|533.1|36
1746777000000|2025-05-09 07:50:00|533.8|533.2|533.7|533.1|533.8|533.2|533.3|532.7|7
1746777300000|2025-05-09 07:55:00|533.6|533|533.5|532.9|533.7|533.1|533.5|532.9|11
1746777600000|2025-05-09 08:00:00|533.4|532.8|533.1|532.5|533.6|533|533.1|532.5|65
1746777900000|2025-05-09 08:05:00|533.3|532.7|533|532.4|533.3|532.7|532.9|532.3|84
1746778200000|2025-05-09 08:10:00|533.1|532.5|533.1|532.5|533.2|532.6|532.8|532.2|40
1746778500000|2025-05-09 08:15:00|533|532.4|533.1|532.5|533.1|532.5|533|532.4|3
1746778800000|2025-05-09 08:20:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|5
1746779100000|2025-05-09 08:25:00|533.4|532.8|533.3|532.7|533.6|533|533.3|532.7|14
1746779400000|2025-05-09 08:30:00|533.4|532.8|533.1|532.5|533.4|532.8|533.1|532.5|6
1746779700000|2025-05-09 08:35:00|533.3|532.7|534.3|533.7|534.4|533.8|533.3|532.7|57
1746780000000|2025-05-09 08:40:00|534.4|533.8|534.3|533.7|534.6|534|534.1|533.5|43
1746780300000|2025-05-09 08:45:00|534.4|533.8|535.6|535|535.8|535.2|534.3|533.7|202
1746780600000|2025-05-09 08:50:00|535.8|535.2|535.8|535.2|536.1|535.5|535.1|534.5|117
1746780900000|2025-05-09 08:55:00|536|535.4|535.8|535.2|536.1|535.5|535.3|534.7|84
1746781200000|2025-05-09 09:00:00|535.6|535|535.6|535|535.8|535.2|535.2|534.6|49
1746781500000|2025-05-09 09:05:00|535.8|535.2|534.9|534.3|536.1|535.5|534.8|534.2|118
1746781800000|2025-05-09 09:10:00|535.1|534.5|534.8|534.2|535.1|534.5|534.8|534.2|105
1746782100000|2025-05-09 09:15:00|535|534.4|535.1|534.5|535.1|534.5|534.6|534|57
1746782400000|2025-05-09 09:20:00|535.3|534.7|535.6|535|535.9|535.3|535.3|534.7|84
1746782700000|2025-05-09 09:25:00|535.5|534.9|535.6|535|535.9|535.3|535.5|534.9|18
1746783000000|2025-05-09 09:30:00|535.8|535.2|535.6|535|535.9|535.3|535.6|535|91
1746783300000|2025-05-09 09:35:00|535.4|534.8|535.3|534.7|535.6|535|535.1|534.5|125
1746783600000|2025-05-09 09:40:00|535.6|535|535.1|534.5|535.6|535|535.1|534.5|35
1746783900000|2025-05-09 09:45:00|535.3|534.7|535.3|534.7|535.6|535|535.1|534.5|22
1746784200000|2025-05-09 09:50:00|535.2|534.6|535.1|534.5|535.2|534.6|534.8|534.2|16
1746784500000|2025-05-09 09:55:00|535.3|534.7|535.8|535.2|536.1|535.5|535.3|534.7|100
1746784800000|2025-05-09 10:00:00|535.6|535|535.6|535|535.6|535|535.6|535|26
1746785100000|2025-05-09 10:05:00|535.3|534.7|535.8|535.2|535.8|535.2|535.3|534.7|71
1746785400000|2025-05-09 10:10:00|535.6|535|535.1|534.5|535.6|535|535.1|534.5|22
1746785700000|2025-05-09 10:15:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|17
1746786000000|2025-05-09 10:20:00|535.1|534.5|535|534.4|535.2|534.6|534.8|534.2|152
1746786300000|2025-05-09 10:25:00|534.9|534.3|535.1|534.5|535.2|534.6|534.6|534|33
1746786600000|2025-05-09 10:30:00|534.8|534.2|535|534.4|535.1|534.5|534.8|534.2|14
1746786900000|2025-05-09 10:35:00|534.8|534.2|534.8|534.2|535.1|534.5|534.8|534.2|11
1746787200000|2025-05-09 10:40:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|27
1746787500000|2025-05-09 10:45:00|||||||||30
1746787800000|2025-05-09 10:50:00|535.1|534.5|534.1|533.5|535.1|534.5|533.8|533.2|157
1746788100000|2025-05-09 10:55:00|534.2|533.6|534.9|534.3|535.1|534.5|534.1|533.5|97
1746788400000|2025-05-09 11:00:00|534.8|534.2|535.1|534.5|535.1|534.5|534.7|534.1|30
1746788700000|2025-05-09 11:05:00|535|534.4|535.6|535|535.6|535|535|534.4|39
1746789000000|2025-05-09 11:10:00|535.8|535.2|536.1|535.5|536.1|535.5|535.8|535.2|48
1746789300000|2025-05-09 11:15:00|535.9|535.3|535.9|535.3|536.1|535.5|535.7|535.1|95
1746789600000|2025-05-09 11:20:00|535.8|535.2|536.6|536|536.6|536|535.8|535.2|58
1746789900000|2025-05-09 11:25:00|536.3|535.7|536.3|535.7|536.4|535.8|536.1|535.5|39
1746790200000|2025-05-09 11:30:00|536.1|535.5|536.8|536.2|536.8|536.2|536.1|535.5|64
1746790500000|2025-05-09 11:35:00|536.6|536|536.9|536.3|536.9|536.3|536.3|535.7|89
1746790800000|2025-05-09 11:40:00|536.8|536.2|536|535.4|536.8|536.2|536|535.4|109
1746791100000|2025-05-09 11:45:00|536.1|535.5|536.3|535.7|536.6|536|535.8|535.2|212
1746791400000|2025-05-09 11:50:00|536.6|536|536.6|536|536.6|536|536.3|535.7|96
1746791700000|2025-05-09 11:55:00|536.3|535.7|535.6|535|536.8|536.2|535.6|535|105
1746792000000|2025-05-09 12:00:00|535.5|534.9|535.1|534.5|535.5|534.9|534.8|534.2|133
1746792300000|2025-05-09 12:05:00|534.8|534.2|534.6|534|534.8|534.2|534.1|533.5|97
1746792600000|2025-05-09 12:10:00|534.3|533.7|534.3|533.7|534.6|534|533.6|533|106
1746792900000|2025-05-09 12:15:00|534.1|533.5|534.1|533.5|534.7|534.1|533.8|533.2|168
1746793200000|2025-05-09 12:20:00|534|533.4|533.3|532.7|534.1|533.5|533.3|532.7|140
1746793500000|2025-05-09 12:25:00|533.4|532.8|533.3|532.7|533.6|533|533.1|532.5|90
1746793800000|2025-05-09 12:30:00|533.2|532.6|533.1|532.5|533.2|532.6|532.8|532.2|102
1746794100000|2025-05-09 12:35:00|532.8|532.2|532.6|532|533.1|532.5|532.3|531.7|222
1746794400000|2025-05-09 12:40:00|532.8|532.2|533.2|532.6|533.3|532.7|532.6|532|130
1746797400000|2025-05-09 13:30:00|532.8|532.2|532.8|532.2|533.2|532.6|531.3|530.7|1176
1746797700000|2025-05-09 13:35:00|533.1|532.5|532.8|532.2|533.6|533|532.6|532|432
1746798000000|2025-05-09 13:40:00|532.9|532.3|532.1|531.5|533.5|532.9|532.1|531.5|378
1746798300000|2025-05-09 13:45:00|531.9|531.3|530|529.4|532.1|531.5|529.4|528.8|1013
1746798600000|2025-05-09 13:50:00|529.9|529.3|529.5|528.9|530.4|529.8|529.2|528.6|409
1746798900000|2025-05-09 13:55:00|529.7|529.1|529.2|528.6|529.7|529.1|528.9|528.3|593
1746799200000|2025-05-09 14:00:00|529|528.4|527.9|527.3|529.1|528.5|527.7|527.1|342
1746799500000|2025-05-09 14:05:00|528|527.4|527.2|526.6|528|527.4|527|526.4|856
1746799800000|2025-05-09 14:10:00|527.5|526.9|527|526.4|527.5|526.9|527|526.4|413
1746800100000|2025-05-09 14:15:00|526.7|526.1|526.5|525.9|527.2|526.6|526.2|525.6|718
1746800400000|2025-05-09 14:20:00|526.4|525.8|526.4|525.8|526.7|526.1|526|525.4|525
1746800700000|2025-05-09 14:25:00|526.5|525.9|526.5|525.9|526.8|526.2|526.2|525.6|400
1746801000000|2025-05-09 14:30:00|526.2|525.6|526.7|526.1|526.7|526.1|526.2|525.6|217
1746801300000|2025-05-09 14:35:00|527|526.4|527.5|526.9|527.9|527.3|526.9|526.3|1030
1746801600000|2025-05-09 14:40:00|527.4|526.8|526.7|526.1|527.7|527.1|526.7|526.1|291
1746801900000|2025-05-09 14:45:00|526.5|525.9|525.7|525.1|526.7|526.1|525.5|524.9|1103
1746802200000|2025-05-09 14:50:00|525.8|525.2|525.7|525.1|526.2|525.6|525|524.4|540
1746802500000|2025-05-09 14:55:00|525.6|525|525.2|524.6|525.7|525.1|525.2|524.6|218
1746802800000|2025-05-09 15:00:00|525.5|524.9|526.4|525.8|526.5|525.9|525.5|524.9|539
1746803100000|2025-05-09 15:05:00|526.2|525.6|526.7|526.1|526.7|526.1|526.2|525.6|174
1746803400000|2025-05-09 15:10:00|526.8|526.2|526.7|526.1|527|526.4|526.5|525.9|208
1746803700000|2025-05-09 15:15:00|527|526.4|527.2|526.6|527.5|526.9|526.9|526.3|227
1746804000000|2025-05-09 15:20:00|527.4|526.8|526.5|525.9|527.5|526.9|526.5|525.9|154
1746804300000|2025-05-09 15:25:00|526.7|526.1|526.5|525.9|526.7|526.1|526.2|525.6|212
1746804600000|2025-05-09 15:30:00|526.4|525.8|527|526.4|527.5|526.9|526.4|525.8|223
1746804900000|2025-05-09 15:35:00|527.2|526.6|528.2|527.6|528.2|527.6|527|526.4|279
1746805200000|2025-05-09 15:40:00|528.1|527.5|527.5|526.9|528.1|527.5|527.3|526.7|183
1746805500000|2025-05-09 15:45:00|527.3|526.7|528.2|527.6|528.2|527.6|527|526.4|179
1746805800000|2025-05-09 15:50:00|528|527.4|528|527.4|528.3|527.7|527.8|527.2|153
1746806100000|2025-05-09 15:55:00|527.8|527.2|528.5|527.9|528.5|527.9|527.5|526.9|328
1746806400000|2025-05-09 16:00:00|528.3|527.7|527.5|526.9|528.3|527.7|527.3|526.7|187
1746806700000|2025-05-09 16:05:00|527.2|526.6|526.7|526.1|527.2|526.6|526.7|526.1|138
1746807000000|2025-05-09 16:10:00|526.5|525.9|526|525.4|526.7|526.1|525.7|525.1|419
1746807300000|2025-05-09 16:15:00|525.8|525.2|526|525.4|526.1|525.5|525.7|525.1|256
1746807600000|2025-05-09 16:20:00|526.2|525.6|526.7|526.1|527|526.4|526.2|525.6|253
1746807900000|2025-05-09 16:25:00|526.8|526.2|526.2|525.6|526.8|526.2|526|525.4|189
1746808200000|2025-05-09 16:30:00|526.3|525.7|526.2|525.6|527|526.4|526.2|525.6|174
1746808500000|2025-05-09 16:35:00|526.5|525.9|526.3|525.7|526.7|526.1|526.2|525.6|181
1746808800000|2025-05-09 16:40:00|526.5|525.9|526.7|526.1|526.7|526.1|526.4|525.8|210
1746809100000|2025-05-09 16:45:00|527|526.4|527|526.4|527.3|526.7|527|526.4|230
1746809400000|2025-05-09 16:50:00|527.2|526.6|527.2|526.6|527.3|526.7|527|526.4|170
1746809700000|2025-05-09 16:55:00|527|526.4|526.3|525.7|527.2|526.6|526.3|525.7|183
1746810000000|2025-05-09 17:00:00|526.2|525.6|526.3|525.7|526.7|526.1|526.2|525.6|120
1746810300000|2025-05-09 17:05:00|526.2|525.6|526|525.4|526.2|525.6|525.8|525.2|220
1746810600000|2025-05-09 17:10:00|525.8|525.2|525.8|525.2|526|525.4|525.5|524.9|202
1746810900000|2025-05-09 17:15:00|525.9|525.3|525.7|525.1|526|525.4|525.7|525.1|214
1746811200000|2025-05-09 17:20:00|525.8|525.2|526|525.4|526|525.4|525.7|525.1|174
1746811500000|2025-05-09 17:25:00|525.7|525.1|525.7|525.1|526|525.4|525.7|525.1|168
1746811800000|2025-05-09 17:30:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|441
1746812100000|2025-05-09 17:35:00|525.2|524.6|525.5|524.9|525.5|524.9|525.2|524.6|261
1746812400000|2025-05-09 17:40:00|525.3|524.7|525.3|524.7|525.5|524.9|525.3|524.7|134
1746812700000|2025-05-09 17:45:00|525.2|524.6|525.2|524.6|525.3|524.7|524.7|524.1|627
1746813000000|2025-05-09 17:50:00|525|524.4|525.5|524.9|525.7|525.1|525|524.4|250
1746813300000|2025-05-09 17:55:00|525.3|524.7|525.5|524.9|525.7|525.1|525.3|524.7|157
1746813600000|2025-05-09 18:00:00|525.3|524.7|525.3|524.7|525.3|524.7|525|524.4|498
1746813900000|2025-05-09 18:05:00|525.5|524.9|524.7|524.1|525.5|524.9|524.5|523.9|524
1746814200000|2025-05-09 18:10:00|524.8|524.2|525|524.4|525|524.4|524.7|524.1|1923
1746814500000|2025-05-09 18:15:00|524.7|524.1|524.5|523.9|525.1|524.5|524.4|523.8|1600
1747008000000|2025-05-12 00:00:00|529.4|528.8|526.3|525.7|529.4|528.8|526|525.4|669
1747008300000|2025-05-12 00:05:00|526.2|525.6|524.8|524.2|526.2|525.6|524.3|523.7|333
1747008600000|2025-05-12 00:10:00|525|524.4|523.6|523|525|524.4|523.3|522.7|274
1747008900000|2025-05-12 00:15:00|523.7|523.1|523.7|523.1|524.1|523.5|523.6|523|91
1747009200000|2025-05-12 00:20:00|523.6|523|522.6|522|523.6|523|522.6|522|124
1747009500000|2025-05-12 00:25:00|522.7|522.1|522.6|522|522.8|522.2|522.4|521.8|95
1747009800000|2025-05-12 00:30:00|522.9|522.3|522.7|522.1|522.9|522.3|522.7|522.1|25
1747010100000|2025-05-12 00:35:00|522.6|522|521.4|520.8|522.6|522|521.4|520.8|80
1747010400000|2025-05-12 00:40:00|521.5|520.9|520.9|520.3|521.6|521|520.6|520|411
1747010700000|2025-05-12 00:45:00|520.8|520.2|521.4|520.8|521.4|520.8|520.6|520|165
1747011000000|2025-05-12 00:50:00|521.5|520.9|521.1|520.5|521.6|521|521.1|520.5|44
1747011300000|2025-05-12 00:55:00|520.9|520.3|521.1|520.5|521.1|520.5|520.9|520.3|45
1747011600000|2025-05-12 01:00:00|521.3|520.7|520.9|520.3|521.5|520.9|520.9|520.3|64
1747011900000|2025-05-12 01:05:00|520.6|520|520.6|520|521.2|520.6|520.3|519.7|243
1747012200000|2025-05-12 01:10:00|520.4|519.8|520.4|519.8|520.4|519.8|520.1|519.5|95
1747012500000|2025-05-12 01:15:00|520.5|519.9|520.9|520.3|521.1|520.5|520.4|519.8|94
1747012800000|2025-05-12 01:20:00|521|520.4|521.4|520.8|521.9|521.3|520.9|520.3|69
1747013100000|2025-05-12 01:25:00|521.3|520.7|520.8|520.2|521.3|520.7|520.6|520|48
1747013400000|2025-05-12 01:30:00|520.7|520.1|520.8|520.2|520.9|520.3|520.6|520|34
1747013700000|2025-05-12 01:35:00|520.9|520.3|520.8|520.2|521.1|520.5|520.8|520.2|19
1747014000000|2025-05-12 01:40:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|47
1747014300000|2025-05-12 01:45:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|61
1747014600000|2025-05-12 01:50:00|520.3|519.7|521.1|520.5|521.1|520.5|520.3|519.7|50
1747014900000|2025-05-12 01:55:00|520.9|520.3|520.9|520.3|521.1|520.5|520.8|520.2|84
1747015200000|2025-05-12 02:00:00|520.8|520.2|520.6|520|520.9|520.3|520.4|519.8|106
1747015500000|2025-05-12 02:05:00|520.5|519.9|520.6|520|520.7|520.1|520.5|519.9|88
1747015800000|2025-05-12 02:10:00|520.5|519.9|520.7|520.1|520.8|520.2|520.5|519.9|38
1747016100000|2025-05-12 02:15:00|520.8|520.2|520.8|520.2|521.1|520.5|520.7|520.1|12
1747016400000|2025-05-12 02:20:00|520.7|520.1|520.9|520.3|520.9|520.3|520.7|520.1|8
1747016700000|2025-05-12 02:25:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|7
1747017000000|2025-05-12 02:30:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|17
1747017300000|2025-05-12 02:35:00|520.8|520.2|520.9|520.3|520.9|520.3|520.6|520|9
1747017600000|2025-05-12 02:40:00|520.8|520.2|520.8|520.2|520.8|520.2|520.6|520|4
1747017900000|2025-05-12 02:45:00|520.7|520.1|520.6|520|520.8|520.2|520.6|520|18
1747018200000|2025-05-12 02:50:00|||||||||6
1747018500000|2025-05-12 02:55:00|520.7|520.1|520.8|520.2|520.8|520.2|520.7|520.1|9
1747018800000|2025-05-12 03:00:00|520.9|520.3|520.9|520.3|520.9|520.3|520.8|520.2|17
1747019100000|2025-05-12 03:05:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|4
1747019400000|2025-05-12 03:10:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|14
1747019700000|2025-05-12 03:15:00|520.6|520|520.6|520|520.7|520.1|520.6|520|9
1747020000000|2025-05-12 03:20:00|520.4|519.8|520.6|520|520.8|520.2|520.4|519.8|65
1747020300000|2025-05-12 03:25:00|520.7|520.1|520.9|520.3|520.9|520.3|520.6|520|10
1747020600000|2025-05-12 03:30:00|520.6|520|520.8|520.2|520.8|520.2|520.6|520|36
1747020900000|2025-05-12 03:35:00|520.6|520|520.4|519.8|520.6|520|520.4|519.8|19
1747021200000|2025-05-12 03:40:00|||||||||10
1747021500000|2025-05-12 03:45:00|||||||||6
1747021800000|2025-05-12 03:50:00|520.5|519.9|520.1|519.5|520.5|519.9|520.1|519.5|144
1747022100000|2025-05-12 03:55:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|14
1747022400000|2025-05-12 04:00:00|520|519.4|520.3|519.7|520.3|519.7|520|519.4|20
1747022700000|2025-05-12 04:05:00|520.2|519.6|520.4|519.8|520.4|519.8|520.1|519.5|35
1747023000000|2025-05-12 04:10:00|520.2|519.6|520.1|519.5|520.3|519.7|520.1|519.5|5
1747023300000|2025-05-12 04:15:00|520.2|519.6|520.1|519.5|520.2|519.6|520.1|519.5|5
1747023600000|2025-05-12 04:20:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|16
1747023900000|2025-05-12 04:25:00|520.2|519.6|519.6|519|520.2|519.6|519.6|519|101
1747024200000|2025-05-12 04:30:00|519.7|519.1|519.6|519|519.9|519.3|519.6|519|24
1747024500000|2025-05-12 04:35:00|||||||||8
1747024800000|2025-05-12 04:40:00|519.9|519.3|520.1|519.5|520.1|519.5|519.8|519.2|54
1747025100000|2025-05-12 04:45:00|520|519.4|520.1|519.5|520.1|519.5|520|519.4|2
1747025400000|2025-05-12 04:50:00|520|519.4|520.1|519.5|520.1|519.5|519.9|519.3|14
1747025700000|2025-05-12 04:55:00|519.9|519.3|519.9|519.3|520|519.4|519.9|519.3|55
1747026000000|2025-05-12 05:00:00|||||||||3
1747026300000|2025-05-12 05:05:00|520.1|519.5|520.1|519.5|520.4|519.8|519.9|519.3|143
1747026600000|2025-05-12 05:10:00|520.2|519.6|520.1|519.5|520.2|519.6|520.1|519.5|24
1747026900000|2025-05-12 05:15:00|520|519.4|520.1|519.5|520.1|519.5|519.9|519.3|15
1747027200000|2025-05-12 05:20:00|520|519.4|520.1|519.5|520.1|519.5|519.9|519.3|14
1747027500000|2025-05-12 05:25:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|15
1747027800000|2025-05-12 05:30:00|520.3|519.7|520.4|519.8|520.4|519.8|520.3|519.7|22
1747028100000|2025-05-12 05:35:00|520.3|519.7|520.3|519.7|520.4|519.8|520.2|519.6|74
1747028400000|2025-05-12 05:40:00|520.4|519.8|519.9|519.3|520.4|519.8|519.9|519.3|12
1747028700000|2025-05-12 05:45:00|520.1|519.5|520.2|519.6|520.2|519.6|520.1|519.5|23
1747029000000|2025-05-12 05:50:00|520.1|519.5|520.4|519.8|520.4|519.8|520.1|519.5|25
1747029300000|2025-05-12 05:55:00|520.3|519.7|520.4|519.8|520.4|519.8|520.1|519.5|47
1747029600000|2025-05-12 06:00:00|520.6|520|520.3|519.7|520.6|520|520.1|519.5|42
1747029900000|2025-05-12 06:05:00|520.2|519.6|520|519.4|520.2|519.6|519.9|519.3|61
1747030200000|2025-05-12 06:10:00|520.1|519.5|520.2|519.6|520.2|519.6|519.9|519.3|41
1747030500000|2025-05-12 06:15:00|520.1|519.5|520.1|519.5|520.2|519.6|520.1|519.5|8
1747030800000|2025-05-12 06:20:00|520.2|519.6|520.4|519.8|520.4|519.8|520.1|519.5|16
1747031100000|2025-05-12 06:25:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|19
1747031400000|2025-05-12 06:30:00|520.6|520|520.5|519.9|520.9|520.3|520.5|519.9|35
1747031700000|2025-05-12 06:35:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|12
1747032000000|2025-05-12 06:40:00|520.2|519.6|520.1|519.5|520.2|519.6|520.1|519.5|16
1747032300000|2025-05-12 06:45:00|520.2|519.6|520.1|519.5|520.2|519.6|520.1|519.5|12
1747032600000|2025-05-12 06:50:00|520.2|519.6|520.4|519.8|520.4|519.8|520.1|519.5|26
1747032900000|2025-05-12 06:55:00|520.5|519.9|520.1|519.5|520.5|519.9|520.1|519.5|19
1747033200000|2025-05-12 07:00:00|520|519.4|521.6|521|521.6|521|519.9|519.3|170
1747033500000|2025-05-12 07:05:00|521.7|521.1|523.9|523.3|524.3|523.7|521.6|521|503
1747033800000|2025-05-12 07:10:00|524|523.4|522.4|521.8|524|523.4|521.5|520.9|296
1747034100000|2025-05-12 07:15:00|522.5|521.9|523.2|522.6|523.4|522.8|522.5|521.9|200
1747034400000|2025-05-12 07:20:00|523|522.4|522.4|521.8|523|522.4|521.9|521.3|72
1747034700000|2025-05-12 07:25:00|522.2|521.6|522.2|521.6|522.2|521.6|521.7|521.1|131
1747035000000|2025-05-12 07:30:00|522.1|521.5|521.6|521|522.3|521.7|521.6|521|60
1747035300000|2025-05-12 07:35:00|521.5|520.9|521.2|520.6|521.5|520.9|520.5|519.9|249
1747035600000|2025-05-12 07:40:00|521.1|520.5|520.6|520|521.1|520.5|520.5|519.9|79
1747035900000|2025-05-12 07:45:00|520.5|519.9|520.5|519.9|520.7|520.1|520.3|519.7|41
1747036200000|2025-05-12 07:50:00|520.4|519.8|521.2|520.6|521.2|520.6|520.4|519.8|52
1747036500000|2025-05-12 07:55:00|521.1|520.5|521.4|520.8|521.6|521|521|520.4|44
1747036800000|2025-05-12 08:00:00|521.3|520.7|522.9|522.3|522.9|522.3|521.3|520.7|159
1747037100000|2025-05-12 08:05:00|523.1|522.5|522.8|522.2|523.1|522.5|522.4|521.8|65
1747037400000|2025-05-12 08:10:00|522.9|522.3|522.4|521.8|523|522.4|522.4|521.8|44
1747037700000|2025-05-12 08:15:00|522.3|521.7|522.2|521.6|522.7|522.1|522.2|521.6|65
1747038000000|2025-05-12 08:20:00|522|521.4|522.4|521.8|522.7|522.1|521.9|521.3|83
1747038300000|2025-05-12 08:25:00|522.5|521.9|522.2|521.6|522.6|522|522.2|521.6|25
1747038600000|2025-05-12 08:30:00|522|521.4|521.7|521.1|522.2|521.6|521.7|521.1|30
1747038900000|2025-05-12 08:35:00|521.9|521.3|522.4|521.8|522.4|521.8|521.8|521.2|14
1747039200000|2025-05-12 08:40:00|522.5|521.9|523.7|523.1|523.9|523.3|522.5|521.9|70
1747039500000|2025-05-12 08:45:00|523.8|523.2|524.4|523.8|524.7|524.1|523.4|522.8|128
1747039800000|2025-05-12 08:50:00|524.5|523.9|523.9|523.3|524.7|524.1|523.9|523.3|65
1747040100000|2025-05-12 08:55:00|524.1|523.5|523.9|523.3|524.6|524|523.9|523.3|71
1747040400000|2025-05-12 09:00:00|524|523.4|523.6|523|524.2|523.6|523.5|522.9|47
1747040700000|2025-05-12 09:05:00|523.7|523.1|523.2|522.6|523.7|523.1|522.8|522.2|57
1747041000000|2025-05-12 09:10:00|523.3|522.7|523.4|522.8|523.5|522.9|523.2|522.6|29
1747041300000|2025-05-12 09:15:00|523.2|522.6|523.1|522.5|523.4|522.8|523|522.4|22
1747041600000|2025-05-12 09:20:00|523.2|522.6|523.2|522.6|523.2|522.6|522.7|522.1|57
1747041900000|2025-05-12 09:25:00|523.4|522.8|524.2|523.6|524.7|524.1|523.4|522.8|122
1747042200000|2025-05-12 09:30:00|524.1|523.5|523.7|523.1|524.1|523.5|523.6|523|55
1747042500000|2025-05-12 09:35:00|523.6|523|523.6|523|523.7|523.1|523.4|522.8|36
1747042800000|2025-05-12 09:40:00|523.7|523.1|523.9|523.3|524.3|523.7|523.4|522.8|65
1747043100000|2025-05-12 09:45:00|523.8|523.2|524.5|523.9|524.7|524.1|523.8|523.2|65
1747043400000|2025-05-12 09:50:00|524.7|524.1|524.5|523.9|524.7|524.1|524.5|523.9|44
1747043700000|2025-05-12 09:55:00|524.6|524|524.5|523.9|524.7|524.1|524.4|523.8|12
1747044000000|2025-05-12 10:00:00|524.7|524.1|525.5|524.9|525.6|525|524.5|523.9|152
1747044300000|2025-05-12 10:05:00|525.3|524.7|526|525.4|526|525.4|525|524.4|123
1747044600000|2025-05-12 10:10:00|525.9|525.3|525.7|525.1|526|525.4|525.7|525.1|67
1747044900000|2025-05-12 10:15:00|525.9|525.3|525.9|525.3|526.2|525.6|525.9|525.3|58
1747045200000|2025-05-12 10:20:00|525.7|525.1|525.5|524.9|526|525.4|525.4|524.8|74
1747045500000|2025-05-12 10:25:00|525.6|525|525.7|525.1|525.9|525.3|525.5|524.9|55
1747045800000|2025-05-12 10:30:00|525.6|525|526.2|525.6|526.2|525.6|525.5|524.9|45
1747046100000|2025-05-12 10:35:00|526|525.4|526|525.4|526|525.4|525.7|525.1|42
1747046400000|2025-05-12 10:40:00|526.2|525.6|526.7|526.1|526.7|526.1|526.2|525.6|110
1747046700000|2025-05-12 10:45:00|526.5|525.9|526.1|525.5|526.5|525.9|526|525.4|99
1747047000000|2025-05-12 10:50:00|526.2|525.6|526|525.4|526.2|525.6|525.9|525.3|40
1747047300000|2025-05-12 10:55:00|526.2|525.6|525.9|525.3|526.2|525.6|525.5|524.9|70
1747047600000|2025-05-12 11:00:00|526|525.4|525.9|525.3|526|525.4|525.7|525.1|20
1747047900000|2025-05-12 11:05:00|525.8|525.2|526.3|525.7|526.3|525.7|525.4|524.8|45
1747048200000|2025-05-12 11:10:00|526.4|525.8|526.2|525.6|526.9|526.3|526.2|525.6|85
1747048500000|2025-05-12 11:15:00|526.1|525.5|525.7|525.1|526.1|525.5|525.7|525.1|38
1747048800000|2025-05-12 11:20:00|525.5|524.9|526.4|525.8|526.4|525.8|525.5|524.9|118
1747049100000|2025-05-12 11:25:00|526.6|526|526.7|526.1|526.7|526.1|526.4|525.8|43
1747049400000|2025-05-12 11:30:00|526.6|526|526.2|525.6|526.7|526.1|526.2|525.6|39
1747049700000|2025-05-12 11:35:00|526.4|525.8|525.9|525.3|526.4|525.8|525.8|525.2|42
1747050000000|2025-05-12 11:40:00|526|525.4|525.9|525.3|526.2|525.6|525.7|525.1|42
1747050300000|2025-05-12 11:45:00|525.8|525.2|525.7|525.1|525.9|525.3|525.4|524.8|89
1747050600000|2025-05-12 11:50:00|525.6|525|526.2|525.6|526.3|525.7|525.3|524.7|177
1747050900000|2025-05-12 11:55:00|526.1|525.5|525.4|524.8|526.2|525.6|525.4|524.8|78
1747051200000|2025-05-12 12:00:00|525.6|525|525.1|524.5|525.9|525.3|525.1|524.5|77
1747051500000|2025-05-12 12:05:00|525.4|524.8|524.6|524|525.4|524.8|524.6|524|149
1747051800000|2025-05-12 12:10:00|524.4|523.8|524.1|523.5|524.5|523.9|523.8|523.2|175
1747052100000|2025-05-12 12:15:00|524.2|523.6|524.1|523.5|524.9|524.3|524.1|523.5|184
1747052400000|2025-05-12 12:20:00|523.9|523.3|523.9|523.3|524|523.4|523.4|522.8|65
1747052700000|2025-05-12 12:25:00|524.1|523.5|524.1|523.5|524.4|523.8|523.9|523.3|123
1747053000000|2025-05-12 12:30:00|524.3|523.7|525.1|524.5|525.1|524.5|524.1|523.5|365
1747053300000|2025-05-12 12:35:00|524.8|524.2|524.6|524|525.1|524.5|524.3|523.7|204
1747053600000|2025-05-12 12:40:00|524.7|524.1|525.6|525|525.8|525.2|524.7|524.1|230
1747056600000|2025-05-12 13:30:00|525.4|524.8|526.8|526.2|527.6|527|525|524.4|1200
1747056900000|2025-05-12 13:35:00|526.9|526.3|526.9|526.3|528.1|527.5|526.4|525.8|972
1747057200000|2025-05-12 13:40:00|526.8|526.2|526.6|526|527.3|526.7|526.3|525.7|469
1747057500000|2025-05-12 13:45:00|526.8|526.2|527.1|526.5|527.8|527.2|526.8|526.2|646
1747057800000|2025-05-12 13:50:00|527.4|526.8|528.5|527.9|528.6|528|526.6|526|439
1747058100000|2025-05-12 13:55:00|528.6|528|528.8|528.2|529.5|528.9|528.5|527.9|596
1747058400000|2025-05-12 14:00:00|528.7|528.1|528.5|527.9|529.1|528.5|528|527.4|489
1747058700000|2025-05-12 14:05:00|528.6|528|528.5|527.9|528.8|528.2|528|527.4|513
1747059000000|2025-05-12 14:10:00|528.6|528|529.6|529|530.1|529.5|528.3|527.7|561
1747059300000|2025-05-12 14:15:00|529.8|529.2|530|529.4|530.3|529.7|529.1|528.5|343
1747059600000|2025-05-12 14:20:00|530.1|529.5|530.5|529.9|530.5|529.9|529.8|529.2|213
1747059900000|2025-05-12 14:25:00|530.7|530.1|531.5|530.9|532|531.4|530.5|529.9|692
1747060200000|2025-05-12 14:30:00|531.3|530.7|531.5|530.9|531.9|531.3|530.9|530.3|528
1747060500000|2025-05-12 14:35:00|531.7|531.1|530.5|529.9|531.8|531.2|530.5|529.9|316
1747060800000|2025-05-12 14:40:00|530.4|529.8|529.7|529.1|530.7|530.1|529.5|528.9|417
1747061100000|2025-05-12 14:45:00|529.8|529.2|530|529.4|530.2|529.6|529.2|528.6|222
1747061400000|2025-05-12 14:50:00|530.2|529.6|530|529.4|530.3|529.7|529.7|529.1|299
1747061700000|2025-05-12 14:55:00|530.1|529.5|530.2|529.6|530.7|530.1|530|529.4|239
1747062000000|2025-05-12 15:00:00|530|529.4|528.8|528.2|530.2|529.6|528.5|527.9|325
1747062300000|2025-05-12 15:05:00|529|528.4|530|529.4|530.1|529.5|528.7|528.1|267
1747062600000|2025-05-12 15:10:00|530.2|529.6|531|530.4|531.2|530.6|530.2|529.6|217
1747062900000|2025-05-12 15:15:00|530.9|530.3|530|529.4|531.2|530.6|529.7|529.1|357
1747063200000|2025-05-12 15:20:00|529.9|529.3|529|528.4|530|529.4|528.5|527.9|346
1747063500000|2025-05-12 15:25:00|528.9|528.3|527.7|527.1|529|528.4|527.2|526.6|608
1747063800000|2025-05-12 15:30:00|527.5|526.9|527.8|527.2|528.2|527.6|527.5|526.9|207
1747064100000|2025-05-12 15:35:00|527.9|527.3|528|527.4|528.8|528.2|527.7|527.1|232
1747064400000|2025-05-12 15:40:00|528.2|527.6|528|527.4|529|528.4|527.8|527.2|366
1747064700000|2025-05-12 15:45:00|528.2|527.6|528|527.4|528.3|527.7|527.3|526.7|186
1747065000000|2025-05-12 15:50:00|527.8|527.2|527.5|526.9|528|527.4|527.5|526.9|188
1747065300000|2025-05-12 15:55:00|527.4|526.8|526.8|526.2|527.6|527|526.8|526.2|278
1747065600000|2025-05-12 16:00:00|526.9|526.3|521.9|521.3|529.8|529.2|521.8|521.2|1995
1747065900000|2025-05-12 16:05:00|522.2|521.6|521.1|520.5|523.1|522.5|521.1|520.5|1280
1747066200000|2025-05-12 16:10:00|521.2|520.6|523.9|523.3|524.5|523.9|521.1|520.5|796
1747066500000|2025-05-12 16:15:00|523.7|523.1|525.1|524.5|526.1|525.5|523.1|522.5|1309
1747066800000|2025-05-12 16:20:00|525.3|524.7|524.8|524.2|525.4|524.8|524.3|523.7|467
1747067100000|2025-05-12 16:25:00|524.9|524.3|524.9|524.3|525.6|525|524.4|523.8|874
1747067400000|2025-05-12 16:30:00|525|524.4|525.1|524.5|525.4|524.8|524.1|523.5|283
1747067700000|2025-05-12 16:35:00|525.2|524.6|523.4|522.8|525.2|524.6|522.9|522.3|398
1747068000000|2025-05-12 16:40:00|523.2|522.6|523.2|522.6|523.9|523.3|522.9|522.3|242
1747068300000|2025-05-12 16:45:00|523.4|522.8|523.4|522.8|523.6|523|522.4|521.8|217
1747068600000|2025-05-12 16:50:00|523.2|522.6|522.1|521.5|523.6|523|522.1|521.5|279
1747068900000|2025-05-12 16:55:00|522.2|521.6|521.7|521.1|522.7|522.1|521.7|521.1|201
1747069200000|2025-05-12 17:00:00|521.4|520.8|521.5|520.9|522.4|521.8|521.4|520.8|578
1747069500000|2025-05-12 17:05:00|521.2|520.6|520.2|519.6|521.5|520.9|520.2|519.6|501
1747069800000|2025-05-12 17:10:00|520.3|519.7|520.2|519.6|520.7|520.1|520|519.4|461
1747070100000|2025-05-12 17:15:00|520|519.4|519.7|519.1|520.2|519.6|519.7|519.1|273
1747070400000|2025-05-12 17:20:00|519.8|519.2|518.7|518.1|520|519.4|518.7|518.1|382
1747070700000|2025-05-12 17:25:00|518.9|518.3|519.2|518.6|519.5|518.9|518.7|518.1|406
1747071000000|2025-05-12 17:30:00|519|518.4|519.5|518.9|519.7|519.1|518.7|518.1|204
1747071300000|2025-05-12 17:35:00|519.6|519|519.7|519.1|520.5|519.9|519.5|518.9|417
1747071600000|2025-05-12 17:40:00|519.8|519.2|520|519.4|520.2|519.6|519.7|519.1|236
1747071900000|2025-05-12 17:45:00|519.9|519.3|520|519.4|520.2|519.6|519.5|518.9|178
1747072200000|2025-05-12 17:50:00|520.2|519.6|519.7|519.1|520.2|519.6|519.5|518.9|424
1747072500000|2025-05-12 17:55:00|520|519.4|519.7|519.1|520|519.4|519.2|518.6|205
1747072800000|2025-05-12 18:00:00|519.5|518.9|519|518.4|520|519.4|519|518.4|423
1747073100000|2025-05-12 18:05:00|518.9|518.3|518.8|518.2|519|518.4|518.2|517.6|1314
1747073400000|2025-05-12 18:10:00|518.7|518.1|519.2|518.6|519.4|518.8|518.3|517.7|2326
1747073700000|2025-05-12 18:15:00|519.1|518.5|518.7|518.1|519.9|519.3|518.4|517.8|992
1747094400000|2025-05-13 00:00:00|517.9|517.3|518|517.4|519|518.4|517.9|517.3|302
1747094700000|2025-05-13 00:05:00|517.9|517.3|517.7|517.1|518|517.4|517.6|517|126
1747095000000|2025-05-13 00:10:00|518|517.4|518.2|517.6|518.5|517.9|518|517.4|67
1747095300000|2025-05-13 00:15:00|518.1|517.5|517.7|517.1|518.2|517.6|517.7|517.1|31
1747095600000|2025-05-13 00:20:00|517.9|517.3|517.7|517.1|518|517.4|517|516.4|42
1747095900000|2025-05-13 00:25:00|517.6|517|517.2|516.6|517.6|517|517.2|516.6|30
1747096200000|2025-05-13 00:30:00|517|516.4|517|516.4|517|516.4|516.7|516.1|95
1747096500000|2025-05-13 00:35:00|516.8|516.2|516.9|516.3|517|516.4|516.7|516.1|20
1747096800000|2025-05-13 00:40:00|516.8|516.2|516.8|516.2|516.8|516.2|516.7|516.1|20
1747097100000|2025-05-13 00:45:00|||||||||20
1747097400000|2025-05-13 00:50:00|||||||||22
1747097700000|2025-05-13 00:55:00|516.5|515.9|516.7|516.1|516.9|516.3|516.5|515.9|45
1747098000000|2025-05-13 01:00:00|516.8|516.2|516.3|515.7|516.8|516.2|516|515.4|236
1747098300000|2025-05-13 01:05:00|516.4|515.8|516.9|516.3|517.1|516.5|516.4|515.8|113
1747098600000|2025-05-13 01:10:00|516.8|516.2|516.8|516.2|516.8|516.2|516.8|516.2|0
1747098900000|2025-05-13 01:15:00|516.9|516.3|517|516.4|517.1|516.5|516.8|516.2|20
1747099200000|2025-05-13 01:20:00|517.1|516.5|517.2|516.6|517.3|516.7|517|516.4|25
1747099500000|2025-05-13 01:25:00|517.3|516.7|516.8|516.2|517.3|516.7|516.7|516.1|40
1747099800000|2025-05-13 01:30:00|516.6|516|516.6|516|516.7|516.1|516.5|515.9|20
1747100100000|2025-05-13 01:35:00|516.5|515.9|516.3|515.7|516.5|515.9|516.3|515.7|24
1747100400000|2025-05-13 01:40:00|516.2|515.6|516|515.4|516.3|515.7|516|515.4|32
1747100700000|2025-05-13 01:45:00|516.1|515.5|516.3|515.7|516.3|515.7|516.1|515.5|24
1747101000000|2025-05-13 01:50:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|2
1747101300000|2025-05-13 01:55:00|516.4|515.8|516.4|515.8|516.5|515.9|516.3|515.7|7
1747101600000|2025-05-13 02:00:00|516.3|515.7|516.7|516.1|516.8|516.2|516.3|515.7|18
1747101900000|2025-05-13 02:05:00|516.6|516|516.3|515.7|516.8|516.2|516.3|515.7|29
1747102200000|2025-05-13 02:10:00|||||||||6
1747102500000|2025-05-13 02:15:00|516.5|515.9|516.3|515.7|516.5|515.9|516.3|515.7|94
1747102800000|2025-05-13 02:20:00|516.5|515.9|516.6|516|516.6|516|516.5|515.9|5
1747103100000|2025-05-13 02:25:00|516.4|515.8|516.3|515.7|516.6|516|516.3|515.7|59
1747103400000|2025-05-13 02:30:00|516.4|515.8|516.1|515.5|516.4|515.8|516.1|515.5|99
1747103700000|2025-05-13 02:35:00|516.3|515.7|516.6|516|516.6|516|516.3|515.7|35
1747104000000|2025-05-13 02:40:00|516.5|515.9|516.2|515.6|516.5|515.9|516.1|515.5|16
1747104300000|2025-05-13 02:45:00|516.1|515.5|516.3|515.7|516.5|515.9|516.1|515.5|19
1747104600000|2025-05-13 02:50:00|516.4|515.8|516.3|515.7|516.5|515.9|516.3|515.7|10
1747104900000|2025-05-13 02:55:00|516.4|515.8|516.6|516|516.6|516|516.3|515.7|8
1747105200000|2025-05-13 03:00:00|516.5|515.9|516.6|516|516.6|516|516.5|515.9|4
1747105500000|2025-05-13 03:05:00|516.7|516.1|516.8|516.2|516.8|516.2|516.7|516.1|3
1747105800000|2025-05-13 03:10:00|516.6|516|516.8|516.2|516.8|516.2|516.6|516|29
1747106100000|2025-05-13 03:15:00|||||||||8
1747106400000|2025-05-13 03:20:00|517|516.4|517.1|516.5|517.1|516.5|517|516.4|10
1747106700000|2025-05-13 03:25:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|41
1747107000000|2025-05-13 03:30:00|||||||||7
1747107300000|2025-05-13 03:35:00|517.5|516.9|517.3|516.7|517.5|516.9|517.3|516.7|11
1747107600000|2025-05-13 03:40:00|517.5|516.9|517.6|517|517.6|517|517.3|516.7|112
1747108200000|2025-05-13 03:50:00|||||||||7
1747108500000|2025-05-13 03:55:00|517.7|517.1|517.8|517.2|518.1|517.5|517.7|517.1|45
1747108800000|2025-05-13 04:00:00|517.6|517|517.6|517|517.6|517|517.6|517|4
1747109100000|2025-05-13 04:05:00|||||||||3
1747109700000|2025-05-13 04:15:00|517.3|516.7|517.1|516.5|517.4|516.8|517.1|516.5|28
1747110300000|2025-05-13 04:25:00|||||||||4
1747110600000|2025-05-13 04:30:00|516.9|516.3|517.1|516.5|517.1|516.5|516.9|516.3|9
1747110900000|2025-05-13 04:35:00|517|516.4|517.1|516.5|517.1|516.5|517|516.4|4
1747111200000|2025-05-13 04:40:00|||||||||2
1747111500000|2025-05-13 04:45:00|517.2|516.6|517.1|516.5|517.2|516.6|517.1|516.5|3
1747111800000|2025-05-13 04:50:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|1
1747112100000|2025-05-13 04:55:00|517.1|516.5|517.1|516.5|517.1|516.5|517.1|516.5|4
1747112400000|2025-05-13 05:00:00|517|516.4|517|516.4|517|516.4|517|516.4|38
1747112700000|2025-05-13 05:05:00|516.9|516.3|516.8|516.2|516.9|516.3|516.8|516.2|1
1747113000000|2025-05-13 05:10:00|516.9|516.3|516.9|516.3|516.9|516.3|516.8|516.2|19
1747113300000|2025-05-13 05:15:00|516.8|516.2|516.8|516.2|516.9|516.3|516.8|516.2|15
1747113600000|2025-05-13 05:20:00|516.7|516.1|516.6|516|516.7|516.1|516.6|516|8
1747113900000|2025-05-13 05:25:00|||||||||8
1747114200000|2025-05-13 05:30:00|516.5|515.9|516.3|515.7|516.6|516|516.3|515.7|36
1747114500000|2025-05-13 05:35:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|6
1747114800000|2025-05-13 05:40:00|516.4|515.8|516.4|515.8|516.4|515.8|516.3|515.7|0
1747115100000|2025-05-13 05:45:00|516.3|515.7|516.1|515.5|516.4|515.8|516.1|515.5|38
1747115400000|2025-05-13 05:50:00|515.9|515.3|515.6|515|515.9|515.3|515.6|515|61
1747115700000|2025-05-13 05:55:00|515.1|514.5|515.2|514.6|515.4|514.8|515.1|514.5|82
1747116000000|2025-05-13 06:00:00|515.3|514.7|515.4|514.8|515.6|515|515.1|514.5|53
1747116300000|2025-05-13 06:05:00|515.3|514.7|515.4|514.8|515.4|514.8|515.1|514.5|23
1747116600000|2025-05-13 06:10:00|515.3|514.7|515.4|514.8|515.4|514.8|515.2|514.6|5
1747116900000|2025-05-13 06:15:00|515.3|514.7|515.9|515.3|515.9|515.3|515.2|514.6|69
1747117200000|2025-05-13 06:20:00|516.1|515.5|515.6|515|516.1|515.5|515.6|515|82
1747117500000|2025-05-13 06:25:00|515.4|514.8|515.1|514.5|515.4|514.8|515.1|514.5|30
1747117800000|2025-05-13 06:30:00|514.7|514.1|515.1|514.5|515.1|514.5|514.7|514.1|32
1747118100000|2025-05-13 06:35:00|514.9|514.3|515.1|514.5|515.3|514.7|514.9|514.3|101
1747118400000|2025-05-13 06:40:00|||||||||32
1747118700000|2025-05-13 06:45:00|515|514.4|514.9|514.3|515|514.4|514.9|514.3|21
1747119000000|2025-05-13 06:50:00|514.8|514.2|514.6|514|514.9|514.3|514.6|514|85
1747119300000|2025-05-13 06:55:00|514.4|513.8|514.4|513.8|514.6|514|514.4|513.8|18
1747119600000|2025-05-13 07:00:00|514.5|513.9|513.8|513.2|514.6|514|513.4|512.8|172
1747119900000|2025-05-13 07:05:00|513.9|513.3|514|513.4|514.1|513.5|513.6|513|67
1747120200000|2025-05-13 07:10:00|513.9|513.3|514.1|513.5|514.1|513.5|513.8|513.2|16
1747120500000|2025-05-13 07:15:00|514.3|513.7|513.9|513.3|514.3|513.7|513.9|513.3|37
1747120800000|2025-05-13 07:20:00|513.8|513.2|513.6|513|513.9|513.3|513.6|513|46
1747121100000|2025-05-13 07:25:00|||||||||11
1747121400000|2025-05-13 07:30:00|513.9|513.3|513.6|513|513.9|513.3|513.6|513|20
1747121700000|2025-05-13 07:35:00|||||||||30
1747122000000|2025-05-13 07:40:00|513.5|512.9|512.9|512.3|513.6|513|512.9|512.3|173
1747122300000|2025-05-13 07:45:00|512.6|512|513|512.4|513.1|512.5|512.6|512|62
1747122600000|2025-05-13 07:50:00|512.9|512.3|513.6|513|513.6|513|512.9|512.3|67
1747122900000|2025-05-13 07:55:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|50
1747123200000|2025-05-13 08:00:00|513.3|512.7|513.6|513|513.6|513|513.3|512.7|48
1747123500000|2025-05-13 08:05:00|513.9|513.3|513.9|513.3|514.1|513.5|513.9|513.3|66
1747123800000|2025-05-13 08:10:00|513.6|513|513.4|512.8|513.6|513|513.2|512.6|90
1747124100000|2025-05-13 08:15:00|513.3|512.7|513.4|512.8|513.4|512.8|513.3|512.7|6
1747124400000|2025-05-13 08:20:00|513.3|512.7|512.9|512.3|513.4|512.8|512.9|512.3|32
1747124700000|2025-05-13 08:25:00|513.1|512.5|512.9|512.3|513.1|512.5|512.9|512.3|103
1747125000000|2025-05-13 08:30:00|512.6|512|512.9|512.3|512.9|512.3|512.6|512|101
1747125300000|2025-05-13 08:35:00|513.1|512.5|513.1|512.5|513.4|512.8|513.1|512.5|24
1747125600000|2025-05-13 08:40:00|512.9|512.3|513.1|512.5|513.1|512.5|512.9|512.3|59
1747125900000|2025-05-13 08:45:00|513|512.4|512.9|512.3|513.4|512.8|512.6|512|227
1747126200000|2025-05-13 08:50:00|512.8|512.2|512.7|512.1|513.1|512.5|512.6|512|42
1747126500000|2025-05-13 08:55:00|512.6|512|512.1|511.5|512.7|512.1|512.1|511.5|236
1747126800000|2025-05-13 09:00:00|512.2|511.6|512|511.4|512.5|511.9|511.7|511.1|185
1747127100000|2025-05-13 09:05:00|511.9|511.3|512.6|512|512.7|512.1|511.7|511.1|136
1747127400000|2025-05-13 09:10:00|512.5|511.9|512.2|511.6|512.8|512.2|512.2|511.6|107
1747127700000|2025-05-13 09:15:00|512.1|511.5|512.2|511.6|512.4|511.8|512.1|511.5|91
1747128000000|2025-05-13 09:20:00|512.4|511.8|512.2|511.6|512.5|511.9|512.2|511.6|102
1747128300000|2025-05-13 09:25:00|512.1|511.5|512.5|511.9|512.7|512.1|511.9|511.3|88
1747128600000|2025-05-13 09:30:00|512.6|512|512.7|512.1|512.7|512.1|512.5|511.9|58
1747128900000|2025-05-13 09:35:00|512.9|512.3|512.4|511.8|513|512.4|512.4|511.8|101
1747129200000|2025-05-13 09:40:00|512.5|511.9|512.4|511.8|512.6|512|512.2|511.6|38
1747129500000|2025-05-13 09:45:00|512.5|511.9|512.2|511.6|512.6|512|512|511.4|62
1747129800000|2025-05-13 09:50:00|511.9|511.3|511.9|511.3|511.9|511.3|511.7|511.1|99
1747130100000|2025-05-13 09:55:00|512|511.4|511.7|511.1|512|511.4|511.7|511.1|23
1747130400000|2025-05-13 10:00:00|||||||||15
1747130700000|2025-05-13 10:05:00|511.5|510.9|511.7|511.1|511.7|511.1|511.5|510.9|41
1747131000000|2025-05-13 10:10:00|511.9|511.3|511.9|511.3|512|511.4|511.7|511.1|89
1747131300000|2025-05-13 10:15:00|511.7|511.1|511.4|510.8|511.9|511.3|511.4|510.8|142
1747131600000|2025-05-13 10:20:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|51
1747131900000|2025-05-13 10:25:00|511.4|510.8|511.5|510.9|511.5|510.9|511.3|510.7|77
1747132200000|2025-05-13 10:30:00|511.4|510.8|511.5|510.9|511.6|511|511.2|510.6|61
1747132500000|2025-05-13 10:35:00|511.4|510.8|512.2|511.6|512.4|511.8|511.4|510.8|38
1747132800000|2025-05-13 10:40:00|512.3|511.7|511.7|511.1|512.3|511.7|511.5|510.9|111
1747133100000|2025-05-13 10:45:00|512|511.4|511.7|511.1|512.2|511.6|511.5|510.9|101
1747133400000|2025-05-13 10:50:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|19
1747133700000|2025-05-13 10:55:00|511.6|511|511.6|511|511.7|511.1|511.5|510.9|125
1747134000000|2025-05-13 11:00:00|511.5|510.9|511.2|510.6|511.7|511.1|511.2|510.6|55
1747134300000|2025-05-13 11:05:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|58
1747134600000|2025-05-13 11:10:00|511.2|510.6|511|510.4|511.2|510.6|510.7|510.1|31
1747134900000|2025-05-13 11:15:00|511.2|510.6|511.2|510.6|511.2|510.6|510.7|510.1|54
1747135200000|2025-05-13 11:20:00|511.3|510.7|511.2|510.6|511.5|510.9|511.1|510.5|42
1747135500000|2025-05-13 11:25:00|511.5|510.9|511.2|510.6|511.5|510.9|511.2|510.6|52
1747135800000|2025-05-13 11:30:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|44
1747136100000|2025-05-13 11:35:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|69
1747136400000|2025-05-13 11:40:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|67
1747136700000|2025-05-13 11:45:00|511.4|510.8|511.2|510.6|511.5|510.9|511.2|510.6|17
1747137000000|2025-05-13 11:50:00|511|510.4|511.5|510.9|511.5|510.9|510.7|510.1|102
1747137300000|2025-05-13 11:55:00|511.4|510.8|512|511.4|512|511.4|511.3|510.7|53
1747137600000|2025-05-13 12:00:00|511.8|511.2|511.7|511.1|511.8|511.2|511.4|510.8|131
1747137900000|2025-05-13 12:05:00|511.5|510.9|511.7|511.1|512|511.4|511.4|510.8|101
1747138200000|2025-05-13 12:10:00|511.8|511.2|512.7|512.1|512.7|512.1|511.6|511|245
1747138500000|2025-05-13 12:15:00|512.5|511.9|513.8|513.2|514|513.4|512.4|511.8|382
1747138800000|2025-05-13 12:20:00|513.9|513.3|512.8|512.2|514|513.4|512.8|512.2|128
1747139100000|2025-05-13 12:25:00|512.9|512.3|513.9|513.3|514.1|513.5|512.8|512.2|145
1747139400000|2025-05-13 12:30:00|514|513.4|513|512.4|514.2|513.6|513|512.4|155
1747139700000|2025-05-13 12:35:00|513.1|512.5|512.8|512.2|513.2|512.6|512.6|512|186
1747140000000|2025-05-13 12:40:00|513|512.4|513|512.4|513.2|512.6|512.5|511.9|79
1747143000000|2025-05-13 13:30:00|515.5|514.9|514.7|514.1|515.5|514.9|511.8|511.2|2241
1747143300000|2025-05-13 13:35:00|514.8|514.2|513.4|512.8|514.9|514.3|513.2|512.6|606
1747143600000|2025-05-13 13:40:00|513.2|512.6|513.7|513.1|513.7|513.1|512.3|511.7|1040
1747143900000|2025-05-13 13:45:00|513.6|513|512.7|512.1|513.9|513.3|511.4|510.8|886
1747144200000|2025-05-13 13:50:00|512.4|511.8|511.7|511.1|512.9|512.3|511.7|511.1|762
1747144500000|2025-05-13 13:55:00|511.4|510.8|511.4|510.8|512.4|511.8|511.4|510.8|579
1747144800000|2025-05-13 14:00:00|511.5|510.9|511.5|510.9|512|511.4|511|510.4|820
1747145100000|2025-05-13 14:05:00|511.7|511.1|512.4|511.8|513.5|512.9|511.5|510.9|867
1747145400000|2025-05-13 14:10:00|512.5|511.9|513.9|513.3|514|513.4|512.2|511.6|748
1747145700000|2025-05-13 14:15:00|514|513.4|514.2|513.6|514.7|514.1|513|512.4|572
1747146000000|2025-05-13 14:20:00|514.1|513.5|514.4|513.8|515|514.4|513.5|512.9|665
1747146300000|2025-05-13 14:25:00|514.3|513.7|515.1|514.5|515.6|515|514.2|513.6|1327
1747146600000|2025-05-13 14:30:00|515.4|514.8|515.1|514.5|515.4|514.8|514.4|513.8|375
1747146900000|2025-05-13 14:35:00|514.9|514.3|516.6|516|516.6|516|514.9|514.3|578
1747147200000|2025-05-13 14:40:00|516.5|515.9|517.9|517.3|518.1|517.5|516.1|515.5|947
1747147500000|2025-05-13 14:45:00|517.8|517.2|518.1|517.5|518.3|517.7|517.6|517|550
1747147800000|2025-05-13 14:50:00|517.9|517.3|517.8|517.2|518.4|517.8|517.6|517|472
1747148100000|2025-05-13 14:55:00|517.9|517.3|517.8|517.2|517.9|517.3|517.4|516.8|439
1747148400000|2025-05-13 15:00:00|517.9|517.3|518.1|517.5|518.4|517.8|517.1|516.5|354
1747148700000|2025-05-13 15:05:00|518|517.4|518.6|518|518.6|518|517.4|516.8|421
1747149000000|2025-05-13 15:10:00|518.8|518.2|520.7|520.1|520.8|520.2|518.6|518|912
1747149300000|2025-05-13 15:15:00|520.8|520.2|521.3|520.7|521.3|520.7|520.3|519.7|453
1747149600000|2025-05-13 15:20:00|521.5|520.9|520.5|519.9|521.5|520.9|520.3|519.7|263
1747149900000|2025-05-13 15:25:00|520.6|520|520.8|520.2|520.8|520.2|519.8|519.2|238
1747150200000|2025-05-13 15:30:00|521|520.4|521.5|520.9|522|521.4|521|520.4|469
1747150500000|2025-05-13 15:35:00|521.4|520.8|521.8|521.2|522|521.4|521.3|520.7|453
1747150800000|2025-05-13 15:40:00|521.7|521.1|522.1|521.5|522.8|522.2|521.5|520.9|319
1747151100000|2025-05-13 15:45:00|522|521.4|521.6|521|522.3|521.7|521.3|520.7|320
1747151400000|2025-05-13 15:50:00|521.5|520.9|522.1|521.5|522.3|521.7|521.5|520.9|335
1747151700000|2025-05-13 15:55:00|522|521.4|523|522.4|523|522.4|522|521.4|388
1747152000000|2025-05-13 16:00:00|523.1|522.5|523.3|522.7|523.5|522.9|522.5|521.9|262
1747152300000|2025-05-13 16:05:00|523.4|522.8|522|521.4|523.7|523.1|521.9|521.3|730
1747152600000|2025-05-13 16:10:00|521.9|521.3|521.3|520.7|522.1|521.5|521.3|520.7|507
1747152900000|2025-05-13 16:15:00|521.5|520.9|522.1|521.5|522.3|521.7|521.3|520.7|442
1747153200000|2025-05-13 16:20:00|522|521.4|522.3|521.7|522.5|521.9|522|521.4|255
1747153500000|2025-05-13 16:25:00|522.1|521.5|522.5|521.9|522.8|522.2|522.1|521.5|313
1747153800000|2025-05-13 16:30:00|522.6|522|522.8|522.2|523.1|522.5|522.3|521.7|320
1747154100000|2025-05-13 16:35:00|523|522.4|523.3|522.7|523.8|523.2|523|522.4|245
1747154400000|2025-05-13 16:40:00|523.5|522.9|523.6|523|523.8|523.2|523.5|522.9|154
1747154700000|2025-05-13 16:45:00|523.7|523.1|524.1|523.5|524.3|523.7|523.7|523.1|184
1747155000000|2025-05-13 16:50:00|524|523.4|524.1|523.5|524.3|523.7|523.8|523.2|388
1747155300000|2025-05-13 16:55:00|524|523.4|523.8|523.2|524.1|523.5|523.5|522.9|117
1747155600000|2025-05-13 17:00:00|524|523.4|522.8|522.2|524.1|523.5|522.6|522|408
1747155900000|2025-05-13 17:05:00|522.7|522.1|521.9|521.3|522.8|522.2|521.9|521.3|200
1747156200000|2025-05-13 17:10:00|522.1|521.5|521.1|520.5|522.3|521.7|520.9|520.3|603
1747156500000|2025-05-13 17:15:00|520.9|520.3|521.2|520.6|521.2|520.6|520.4|519.8|259
1747156800000|2025-05-13 17:20:00|520.9|520.3|521.7|521.1|521.8|521.2|520.9|520.3|220
1747157100000|2025-05-13 17:25:00|521.6|521|521.8|521.2|522.2|521.6|521.4|520.8|122
1747157400000|2025-05-13 17:30:00|521.9|521.3|521.2|520.6|521.9|521.3|521.2|520.6|187
1747157700000|2025-05-13 17:35:00|521.1|520.5|520.9|520.3|521.1|520.5|520.4|519.8|825
1747158000000|2025-05-13 17:40:00|521|520.4|521.2|520.6|521.2|520.6|520.7|520.1|92
1747158300000|2025-05-13 17:45:00|521.1|520.5|521|520.4|521.2|520.6|520.7|520.1|129
1747158600000|2025-05-13 17:50:00|520.9|520.3|521|520.4|521.3|520.7|520.7|520.1|254
1747158900000|2025-05-13 17:55:00|520.9|520.3|520.7|520.1|520.9|520.3|520.5|519.9|123
1747159200000|2025-05-13 18:00:00|520.9|520.3|520.2|519.6|520.9|520.3|520.2|519.6|457
1747159500000|2025-05-13 18:05:00|520|519.4|520.7|520.1|520.7|520.1|519.9|519.3|510
1747159800000|2025-05-13 18:10:00|520.9|520.3|521.4|520.8|521.7|521.1|520.9|520.3|1803
1747160100000|2025-05-13 18:15:00|521.2|520.6|522|521.4|522.2|521.6|520.9|520.3|532
1747180800000|2025-05-14 00:00:00|523.3|522.7|522.8|522.2|524.3|523.7|522.3|521.7|312
1747181100000|2025-05-14 00:05:00|522.7|522.1|521.6|521|522.7|522.1|521.6|521|69
1747181400000|2025-05-14 00:10:00|521.3|520.7|521.5|520.9|521.6|521|521.3|520.7|21
1747181700000|2025-05-14 00:15:00|521.6|521|521.8|521.2|521.8|521.2|521.4|520.8|98
1747182000000|2025-05-14 00:20:00|521.6|521|521.3|520.7|521.6|521|521.3|520.7|6
1747182300000|2025-05-14 00:25:00|||||||||4
1747182600000|2025-05-14 00:30:00|521.6|521|521.7|521.1|521.8|521.2|521.4|520.8|22
1747182900000|2025-05-14 00:35:00|521.8|521.2|521.8|521.2|521.8|521.2|521.6|521|41
1747183200000|2025-05-14 00:40:00|521.9|521.3|522|521.4|522|521.4|521.8|521.2|9
1747183500000|2025-05-14 00:45:00|522.1|521.5|522.1|521.5|522.1|521.5|522|521.4|22
1747183800000|2025-05-14 00:50:00|522.2|521.6|522.3|521.7|522.4|521.8|522.2|521.6|34
1747184100000|2025-05-14 00:55:00|522.1|521.5|522.2|521.6|522.2|521.6|522.1|521.5|11
1747184400000|2025-05-14 01:00:00|522.3|521.7|522.3|521.7|522.5|521.9|522.3|521.7|15
1747184700000|2025-05-14 01:05:00|522.4|521.8|522.3|521.7|522.4|521.8|522.2|521.6|6
1747185000000|2025-05-14 01:10:00|522.4|521.8|522.3|521.7|522.5|521.9|522.3|521.7|24
1747185300000|2025-05-14 01:15:00|522.4|521.8|522.7|522.1|522.8|522.2|522.4|521.8|19
1747185600000|2025-05-14 01:20:00|522.6|522|522.6|522|522.7|522.1|522.5|521.9|6
1747185900000|2025-05-14 01:25:00|522.5|521.9|522.5|521.9|522.6|522|522.5|521.9|5
1747186200000|2025-05-14 01:30:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|0
1747186500000|2025-05-14 01:35:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|11
1747186800000|2025-05-14 01:40:00|522.1|521.5|521.8|521.2|522.1|521.5|521.8|521.2|16
1747187100000|2025-05-14 01:45:00|521.6|521|521.6|521|521.6|521|521.5|520.9|13
1747187400000|2025-05-14 01:50:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|23
1747187700000|2025-05-14 01:55:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|2
1747188000000|2025-05-14 02:00:00|521.6|521|521.6|521|521.6|521|521.5|520.9|12
1747188300000|2025-05-14 02:05:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|8
1747188600000|2025-05-14 02:10:00|521.3|520.7|521.5|520.9|521.6|521|521.3|520.7|2
1747188900000|2025-05-14 02:15:00|521.6|521|521.6|521|521.6|521|521.6|521|4
1747189200000|2025-05-14 02:20:00|521.5|520.9|521.3|520.7|521.5|520.9|521.3|520.7|3
1747189500000|2025-05-14 02:25:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|15
1747189800000|2025-05-14 02:30:00|||||||||13
1747190100000|2025-05-14 02:35:00|||||||||10
1747190400000|2025-05-14 02:40:00|||||||||6
1747190700000|2025-05-14 02:45:00|520.9|520.3|520.8|520.2|520.9|520.3|520.8|520.2|11
1747191000000|2025-05-14 02:50:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|15
1747191300000|2025-05-14 02:55:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|11
1747191600000|2025-05-14 03:00:00|||||||||2
1747191900000|2025-05-14 03:05:00|521.4|520.8|521.5|520.9|521.7|521.1|521.4|520.8|11
1747192200000|2025-05-14 03:10:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|4
1747192500000|2025-05-14 03:15:00|521.6|521|521.3|520.7|521.6|521|521.3|520.7|13
1747192800000|2025-05-14 03:20:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|5
1747193100000|2025-05-14 03:25:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|2
1747193400000|2025-05-14 03:30:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|1
1747193700000|2025-05-14 03:35:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|11
1747194000000|2025-05-14 03:40:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|0
1747194300000|2025-05-14 03:45:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|5
1747194600000|2025-05-14 03:50:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|7
1747194900000|2025-05-14 03:55:00|521.1|520.5|521.1|520.5|521.1|520.5|520.8|520.2|76
1747195200000|2025-05-14 04:00:00|521|520.4|520.9|520.3|521.1|520.5|520.9|520.3|7
1747195500000|2025-05-14 04:05:00|521.1|520.5|521.1|520.5|521.1|520.5|521.1|520.5|0
1747196400000|2025-05-14 04:20:00|||||||||3
1747196700000|2025-05-14 04:25:00|||||||||5
1747197000000|2025-05-14 04:30:00|||||||||11
1747197300000|2025-05-14 04:35:00|||||||||11
1747197600000|2025-05-14 04:40:00|521.3|520.7|521.1|520.5|521.3|520.7|521.1|520.5|31
1747198200000|2025-05-14 04:50:00|521.3|520.7|521.4|520.8|521.4|520.8|521.3|520.7|12
1747198500000|2025-05-14 04:55:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|4
1747198800000|2025-05-14 05:00:00|521.4|520.8|521.4|520.8|521.4|520.8|521.3|520.7|0
1747199100000|2025-05-14 05:05:00|521.6|521|521.6|521|521.6|521|521.6|521|9
1747199400000|2025-05-14 05:10:00|||||||||8
1747199700000|2025-05-14 05:15:00|||||||||45
1747200000000|2025-05-14 05:20:00|521.7|521.1|521.8|521.2|521.9|521.3|521.7|521.1|18
1747200300000|2025-05-14 05:25:00|521.9|521.3|521.8|521.2|521.9|521.3|521.7|521.1|3
1747200600000|2025-05-14 05:30:00|521.9|521.3|521.8|521.2|521.9|521.3|521.8|521.2|0
1747200900000|2025-05-14 05:35:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|0
1747201200000|2025-05-14 05:40:00|522.1|521.5|522.4|521.8|522.4|521.8|522.1|521.5|48
1747201500000|2025-05-14 05:45:00|522.3|521.7|522.3|521.7|522.4|521.8|522.1|521.5|30
1747201800000|2025-05-14 05:50:00|522.4|521.8|522.4|521.8|522.4|521.8|522.1|521.5|14
1747202100000|2025-05-14 05:55:00|522.3|521.7|522|521.4|522.3|521.7|522|521.4|13
1747202400000|2025-05-14 06:00:00|522.1|521.5|522.3|521.7|522.4|521.8|522.1|521.5|38
1747202700000|2025-05-14 06:05:00|522.2|521.6|522.9|522.3|522.9|522.3|522.2|521.6|22
1747203000000|2025-05-14 06:10:00|522.8|522.2|523.6|523|523.6|523|522.8|522.2|140
1747203300000|2025-05-14 06:15:00|523.5|522.9|523.6|523|523.6|523|523.5|522.9|9
1747203600000|2025-05-14 06:20:00|524.3|523.7|524.1|523.5|524.3|523.7|524.1|523.5|68
1747203900000|2025-05-14 06:25:00|524|523.4|524.1|523.5|524.1|523.5|523.9|523.3|40
1747204200000|2025-05-14 06:30:00|524.4|523.8|524|523.4|524.4|523.8|524|523.4|41
1747204500000|2025-05-14 06:35:00|524.1|523.5|524|523.4|524.1|523.5|524|523.4|58
1747204800000|2025-05-14 06:40:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|25
1747205100000|2025-05-14 06:45:00|524|523.4|524.1|523.5|524.1|523.5|524|523.4|10
1747205400000|2025-05-14 06:50:00|524|523.4|523.9|523.3|524|523.4|523.8|523.2|33
1747205700000|2025-05-14 06:55:00|523.8|523.2|523.5|522.9|523.8|523.2|523.4|522.8|41
1747206000000|2025-05-14 07:00:00|523.4|522.8|523.1|522.5|523.4|522.8|522.9|522.3|28
1747206300000|2025-05-14 07:05:00|523.4|522.8|523.1|522.5|523.4|522.8|523.1|522.5|23
1747206600000|2025-05-14 07:10:00|523.3|522.7|522.4|521.8|523.3|522.7|522.4|521.8|75
1747206900000|2025-05-14 07:15:00|522.3|521.7|522.3|521.7|522.4|521.8|522.3|521.7|29
1747207200000|2025-05-14 07:20:00|522.2|521.6|522.6|522|522.6|522|522.1|521.5|23
1747207500000|2025-05-14 07:25:00|522.8|522.2|522.8|522.2|522.8|522.2|522.7|522.1|15
1747207800000|2025-05-14 07:30:00|522.7|522.1|523.6|523|523.9|523.3|522.7|522.1|169
1747208100000|2025-05-14 07:35:00|523.7|523.1|523.5|522.9|523.7|523.1|523.4|522.8|37
1747208400000|2025-05-14 07:40:00|523.6|523|523.8|523.2|524.1|523.5|523.6|523|98
1747208700000|2025-05-14 07:45:00|523.7|523.1|523.6|523|523.7|523.1|523.6|523|7
1747209000000|2025-05-14 07:50:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|4
1747209300000|2025-05-14 07:55:00|524.1|523.5|524.6|524|524.8|524.2|524.1|523.5|135
1747209600000|2025-05-14 08:00:00|524.7|524.1|525|524.4|525.1|524.5|524.7|524.1|144
1747209900000|2025-05-14 08:05:00|524.9|524.3|524.1|523.5|524.9|524.3|524.1|523.5|85
1747210200000|2025-05-14 08:10:00|523.9|523.3|523.9|523.3|524.1|523.5|523.6|523|85
1747210500000|2025-05-14 08:15:00|523.8|523.2|523.4|522.8|523.9|523.3|523.1|522.5|123
1747210800000|2025-05-14 08:20:00|523.6|523|523.1|522.5|523.6|523|522.9|522.3|83
1747211100000|2025-05-14 08:25:00|522.9|522.3|523.1|522.5|523.1|522.5|522.8|522.2|25
1747211400000|2025-05-14 08:30:00|523.4|522.8|522.6|522|523.4|522.8|522.6|522|15
1747211700000|2025-05-14 08:35:00|522.4|521.8|521.9|521.3|522.4|521.8|521.9|521.3|51
1747212000000|2025-05-14 08:40:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|9
1747212300000|2025-05-14 08:45:00|521.9|521.3|521.2|520.6|522.2|521.6|521|520.4|191
1747212600000|2025-05-14 08:50:00|521.1|520.5|521.2|520.6|521.7|521.1|521|520.4|82
1747212900000|2025-05-14 08:55:00|521.1|520.5|521.6|521|521.6|521|520.9|520.3|38
1747213200000|2025-05-14 09:00:00|521.5|520.9|521.7|521.1|521.7|521.1|521.1|520.5|42
1747213500000|2025-05-14 09:05:00|521.9|521.3|521.5|520.9|522.2|521.6|521.2|520.6|91
1747213800000|2025-05-14 09:10:00|521.4|520.8|521.5|520.9|521.7|521.1|521.1|520.5|99
1747214100000|2025-05-14 09:15:00|521.3|520.7|521|520.4|521.5|520.9|521|520.4|31
1747214400000|2025-05-14 09:20:00|521.2|520.6|521.2|520.6|521.5|520.9|521|520.4|44
1747214700000|2025-05-14 09:25:00|520.7|520.1|520.1|519.5|520.7|520.1|520|519.4|137
1747215000000|2025-05-14 09:30:00|520.2|519.6|520.2|519.6|520.5|519.9|520|519.4|34
1747215300000|2025-05-14 09:35:00|520|519.4|520.5|519.9|520.7|520.1|520|519.4|134
1747215600000|2025-05-14 09:40:00|520.3|519.7|520.2|519.6|520.3|519.7|520|519.4|46
1747215900000|2025-05-14 09:45:00|520.4|519.8|520.7|520.1|520.7|520.1|520.4|519.8|47
1747216200000|2025-05-14 09:50:00|521|520.4|520.5|519.9|521.2|520.6|520.3|519.7|74
1747216500000|2025-05-14 09:55:00|520.7|520.1|520.4|519.8|520.7|520.1|520.4|519.8|21
1747216800000|2025-05-14 10:00:00|520.5|519.9|520.4|519.8|520.5|519.9|520.3|519.7|15
1747217100000|2025-05-14 10:05:00|520.5|519.9|520.5|519.9|520.7|520.1|520.5|519.9|84
1747217400000|2025-05-14 10:10:00|520.4|519.8|520.2|519.6|520.5|519.9|520|519.4|45
1747217700000|2025-05-14 10:15:00|520.3|519.7|520.1|519.5|520.5|519.9|520.1|519.5|18
1747218000000|2025-05-14 10:20:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|29
1747218300000|2025-05-14 10:25:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|6
1747218600000|2025-05-14 10:30:00|520.2|519.6|520.4|519.8|520.7|520.1|520.2|519.6|20
1747218900000|2025-05-14 10:35:00|520.5|519.9|520.3|519.7|520.5|519.9|520.2|519.6|14
1747219200000|2025-05-14 10:40:00|520.2|519.6|520.5|519.9|520.5|519.9|520.2|519.6|9
1747219500000|2025-05-14 10:45:00|520.4|519.8|520.7|520.1|520.7|520.1|520.3|519.7|13
1747219800000|2025-05-14 10:50:00|520.9|520.3|520.7|520.1|520.9|520.3|520.5|519.9|31
1747220100000|2025-05-14 10:55:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|18
1747220400000|2025-05-14 11:00:00|520.5|519.9|520.5|519.9|520.5|519.9|520.2|519.6|33
1747220700000|2025-05-14 11:05:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|33
1747221000000|2025-05-14 11:10:00|520.5|519.9|520.7|520.1|521|520.4|520.5|519.9|42
1747221300000|2025-05-14 11:15:00|520.6|520|520.2|519.6|520.6|520|520.2|519.6|43
1747221600000|2025-05-14 11:20:00|||||||||3
1747221900000|2025-05-14 11:25:00|520.1|519.5|520.2|519.6|520.5|519.9|520|519.4|69
1747222200000|2025-05-14 11:30:00|520|519.4|520|519.4|520|519.4|520|519.4|14
1747222500000|2025-05-14 11:35:00|520.1|519.5|520.1|519.5|520.2|519.6|520|519.4|22
1747222800000|2025-05-14 11:40:00|520|519.4|519.7|519.1|520.2|519.6|519.7|519.1|115
1747223100000|2025-05-14 11:45:00|519.5|518.9|519.4|518.8|519.7|519.1|519.4|518.8|54
1747223400000|2025-05-14 11:50:00|519.5|518.9|519.7|519.1|519.7|519.1|519.2|518.6|41
1747223700000|2025-05-14 11:55:00|519.6|519|519.2|518.6|519.6|519|518.9|518.3|70
1747224000000|2025-05-14 12:00:00|519.1|518.5|518|517.4|519.1|518.5|517.7|517.1|438
1747224300000|2025-05-14 12:05:00|517.9|517.3|517|516.4|517.9|517.3|517|516.4|186
1747224600000|2025-05-14 12:10:00|517.1|516.5|516.7|516.1|517.2|516.6|516.7|516.1|141
1747224900000|2025-05-14 12:15:00|516.4|515.8|516.5|515.9|516.7|516.1|516.4|515.8|102
1747225200000|2025-05-14 12:20:00|516.4|515.8|516.6|516|517.2|516.6|516.4|515.8|180
1747225500000|2025-05-14 12:25:00|516.4|515.8|516.4|515.8|516.9|516.3|516.4|515.8|172
1747225800000|2025-05-14 12:30:00|516.6|516|516.2|515.6|516.7|516.1|515.9|515.3|102
1747226100000|2025-05-14 12:35:00|516|515.4|515.7|515.1|516.2|515.6|515.4|514.8|196
1747226400000|2025-05-14 12:40:00|515.8|515.2|518|517.4|518.5|517.9|515.7|515.1|413
1747229400000|2025-05-14 13:30:00|518.1|517.5|518.5|517.9|520|519.4|517.5|516.9|1248
1747229700000|2025-05-14 13:35:00|518.7|518.1|521.2|520.6|522.4|521.8|518.7|518.1|1018
1747230000000|2025-05-14 13:40:00|520.9|520.3|520.7|520.1|522.2|521.6|520.6|520|801
1747230300000|2025-05-14 13:45:00|520.9|520.3|523.5|522.9|524.2|523.6|520.9|520.3|942
1747230600000|2025-05-14 13:50:00|523.6|523|525.4|524.8|525.4|524.8|522.2|521.6|1524
1747230900000|2025-05-14 13:55:00|525.3|524.7|525.6|525|525.8|525.2|525|524.4|686
1747231200000|2025-05-14 14:00:00|525.5|524.9|525.8|525.2|526.1|525.5|524.6|524|565
1747231500000|2025-05-14 14:05:00|526.1|525.5|526|525.4|526.8|526.2|525.5|524.9|858
1747231800000|2025-05-14 14:10:00|526.3|525.7|525.5|524.9|526.6|526|525.5|524.9|496
1747232100000|2025-05-14 14:15:00|525.4|524.8|526.3|525.7|526.6|526|525.1|524.5|441
1747232400000|2025-05-14 14:20:00|526.1|525.5|526.6|526|526.8|526.2|526.1|525.5|297
1747232700000|2025-05-14 14:25:00|526.3|525.7|526.8|526.2|527.1|526.5|526.3|525.7|408
1747233000000|2025-05-14 14:30:00|526.6|526|524.1|523.5|526.8|526.2|524.1|523.5|885
1747233300000|2025-05-14 14:35:00|524.3|523.7|524.3|523.7|524.6|524|523.9|523.3|500
1747233600000|2025-05-14 14:40:00|524.1|523.5|523.6|523|524.1|523.5|522.6|522|352
1747233900000|2025-05-14 14:45:00|523.3|522.7|524.6|524|524.6|524|523.3|522.7|465
1747234200000|2025-05-14 14:50:00|524.8|524.2|525.6|525|525.9|525.3|524.8|524.2|313
1747234500000|2025-05-14 14:55:00|525.7|525.1|525.9|525.3|526|525.4|525.6|525|181
1747234800000|2025-05-14 15:00:00|526.1|525.5|526.3|525.7|526.7|526.1|525.8|525.2|387
1747235100000|2025-05-14 15:05:00|526.6|526|526.6|526|527.6|527|526.4|525.8|418
1747235400000|2025-05-14 15:10:00|526.4|525.8|526.6|526|527.4|526.8|526.3|525.7|515
1747235700000|2025-05-14 15:15:00|526.8|526.2|527.8|527.2|527.8|527.2|526.8|526.2|472
1747236000000|2025-05-14 15:20:00|527.9|527.3|527.8|527.2|528.1|527.5|527.6|527|367
1747236300000|2025-05-14 15:25:00|527.6|527|528.1|527.5|528.1|527.5|527.6|527|312
1747236600000|2025-05-14 15:30:00|528.3|527.7|528.1|527.5|528.3|527.7|527.8|527.2|425
1747236900000|2025-05-14 15:35:00|527.8|527.2|527.6|527|527.8|527.2|526.8|526.2|463
1747237200000|2025-05-14 15:40:00|527.5|526.9|528.6|528|528.6|528|527.4|526.8|281
1747237500000|2025-05-14 15:45:00|528.8|528.2|528.9|528.3|529.1|528.5|528.6|528|367
1747237800000|2025-05-14 15:50:00|528.8|528.2|529.1|528.5|529.4|528.8|528.6|528|345
1747238100000|2025-05-14 15:55:00|528.9|528.3|528.4|527.8|528.9|528.3|527.8|527.2|223
1747238400000|2025-05-14 16:00:00|528.1|527.5|527.4|526.8|528.1|527.5|527.1|526.5|624
1747238700000|2025-05-14 16:05:00|527.6|527|527.4|526.8|527.9|527.3|527.1|526.5|283
1747239000000|2025-05-14 16:10:00|527.3|526.7|527.6|527|527.6|527|526.6|526|277
1747239300000|2025-05-14 16:15:00|527.8|527.2|528.6|528|528.6|528|527.6|527|197
1747239600000|2025-05-14 16:20:00|528.4|527.8|528.8|528.2|528.8|528.2|528.3|527.7|191
1747239900000|2025-05-14 16:25:00|528.9|528.3|528.4|527.8|529.1|528.5|528.4|527.8|229
1747240200000|2025-05-14 16:30:00|528.1|527.5|527.9|527.3|528.4|527.8|527.6|527|272
1747240500000|2025-05-14 16:35:00|528|527.4|527.4|526.8|528.1|527.5|527.1|526.5|271
1747240800000|2025-05-14 16:40:00|527.6|527|527.4|526.8|527.6|527|526.9|526.3|137
1747241100000|2025-05-14 16:45:00|527.6|527|528.1|527.5|528.1|527.5|527.4|526.8|353
1747241400000|2025-05-14 16:50:00|528.3|527.7|527.8|527.2|528.4|527.8|527.8|527.2|75
1747241700000|2025-05-14 16:55:00|527.9|527.3|527.4|526.8|527.9|527.3|527.3|526.7|361
1747242000000|2025-05-14 17:00:00|527.3|526.7|527.9|527.3|528|527.4|527.3|526.7|108
1747242300000|2025-05-14 17:05:00|528.1|527.5|528.1|527.5|528.4|527.8|527.9|527.3|116
1747242600000|2025-05-14 17:10:00|527.9|527.3|528.4|527.8|528.6|528|527.8|527.2|98
1747242900000|2025-05-14 17:15:00|528.3|527.7|528.2|527.6|528.4|527.8|527.9|527.3|96
1747243200000|2025-05-14 17:20:00|528.1|527.5|527.8|527.2|528.2|527.6|527.7|527.1|96
1747243500000|2025-05-14 17:25:00|527.9|527.3|527.7|527.1|528.2|527.6|527.4|526.8|499
1747243800000|2025-05-14 17:30:00|527.9|527.3|528.2|527.6|528.4|527.8|527.9|527.3|193
1747244100000|2025-05-14 17:35:00|528.3|527.7|527.6|527|528.3|527.7|527.4|526.8|136
1747244400000|2025-05-14 17:40:00|527.7|527.1|527.5|526.9|527.9|527.3|527.2|526.6|160
1747244700000|2025-05-14 17:45:00|527.6|527|527.6|527|527.7|527.1|527.4|526.8|138
1747245000000|2025-05-14 17:50:00|527.4|526.8|527.6|527|527.9|527.3|527.3|526.7|184
1747245300000|2025-05-14 17:55:00|527.5|526.9|527.6|527|527.8|527.2|527.3|526.7|198
1747245600000|2025-05-14 18:00:00|527.7|527.1|527.4|526.8|527.9|527.3|527.4|526.8|330
1747245900000|2025-05-14 18:05:00|527.2|526.6|527.9|527.3|527.9|527.3|527.1|526.5|487
1747246200000|2025-05-14 18:10:00|528.2|527.6|529.3|528.7|529.3|528.7|528.2|527.6|1476
1747246500000|2025-05-14 18:15:00|529.2|528.6|528.8|528.2|529.8|529.2|528.8|528.2|746
1747267200000|2025-05-15 00:00:00|528.3|527.7|527.2|526.6|529.1|528.5|526.9|526.3|377
1747267500000|2025-05-15 00:05:00|527.1|526.5|527.1|526.5|527.3|526.7|526.7|526.1|33
1747267800000|2025-05-15 00:10:00|527|526.4|527.4|526.8|527.4|526.8|526.9|526.3|29
1747268100000|2025-05-15 00:15:00|527.3|526.7|527.9|527.3|527.9|527.3|527.1|526.5|23
1747268400000|2025-05-15 00:20:00|527.8|527.2|527.9|527.3|527.9|527.3|527.4|526.8|25
1747268700000|2025-05-15 00:25:00|528|527.4|528.1|527.5|528.1|527.5|527.9|527.3|13
1747269000000|2025-05-15 00:30:00|528|527.4|527.9|527.3|528.1|527.5|527.9|527.3|16
1747269300000|2025-05-15 00:35:00|528|527.4|527.9|527.3|528.4|527.8|527.9|527.3|28
1747269600000|2025-05-15 00:40:00|528.2|527.6|528.4|527.8|528.7|528.1|528.2|527.6|31
1747269900000|2025-05-15 00:45:00|528.3|527.7|528.7|528.1|528.7|528.1|528.2|527.6|28
1747270200000|2025-05-15 00:50:00|528.8|528.2|528.9|528.3|529.2|528.6|528.7|528.1|53
1747270500000|2025-05-15 00:55:00|529|528.4|529.2|528.6|529.2|528.6|528.9|528.3|37
1747270800000|2025-05-15 01:00:00|529.3|528.7|529.4|528.8|529.5|528.9|529.2|528.6|36
1747271100000|2025-05-15 01:05:00|529.5|528.9|529.4|528.8|529.5|528.9|529.2|528.6|29
1747271400000|2025-05-15 01:10:00|529.3|528.7|529.2|528.6|529.3|528.7|529.1|528.5|22
1747271700000|2025-05-15 01:15:00|529.3|528.7|529.4|528.8|529.7|529.1|529.2|528.6|47
1747272000000|2025-05-15 01:20:00|529.7|529.1|530.7|530.1|530.7|530.1|529.5|528.9|153
1747272300000|2025-05-15 01:25:00|530.6|530|530.9|530.3|531.3|530.7|530.6|530|257
1747272600000|2025-05-15 01:30:00|530.7|530.1|530.7|530.1|530.9|530.3|530.7|530.1|41
1747272900000|2025-05-15 01:35:00|530.6|530|530.4|529.8|530.7|530.1|530.4|529.8|47
1747273200000|2025-05-15 01:40:00|530.6|530|530.4|529.8|530.6|530|530.2|529.6|47
1747273500000|2025-05-15 01:45:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|14
1747273800000|2025-05-15 01:50:00|530.3|529.7|530.3|529.7|530.3|529.7|530.2|529.6|26
1747274100000|2025-05-15 01:55:00|530.2|529.6|530.5|529.9|530.7|530.1|530.2|529.6|26
1747274400000|2025-05-15 02:00:00|530.6|530|530.5|529.9|530.6|530|530.4|529.8|12
1747274700000|2025-05-15 02:05:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|22
1747275000000|2025-05-15 02:10:00|530.8|530.2|530.8|530.2|530.8|530.2|530.7|530.1|24
1747275300000|2025-05-15 02:15:00|530.7|530.1|530.7|530.1|530.7|530.1|530.6|530|21
1747275600000|2025-05-15 02:20:00|530.4|529.8|530.4|529.8|530.4|529.8|530.3|529.7|16
1747275900000|2025-05-15 02:25:00|||||||||7
1747276200000|2025-05-15 02:30:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|13
1747276500000|2025-05-15 02:35:00|530.3|529.7|530.4|529.8|530.4|529.8|530.2|529.6|2
1747276800000|2025-05-15 02:40:00|530.3|529.7|530.4|529.8|530.4|529.8|530.2|529.6|1
1747277100000|2025-05-15 02:45:00|530.5|529.9|530.5|529.9|530.5|529.9|530.5|529.9|13
1747277400000|2025-05-15 02:50:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|16
1747277700000|2025-05-15 02:55:00|||||||||9
1747278000000|2025-05-15 03:00:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|6
1747278300000|2025-05-15 03:05:00|530.8|530.2|530.9|530.3|530.9|530.3|530.7|530.1|31
1747278600000|2025-05-15 03:10:00|||||||||10
1747278900000|2025-05-15 03:15:00|531|530.4|530.9|530.3|531|530.4|530.9|530.3|12
1747279200000|2025-05-15 03:20:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|3
1747279500000|2025-05-15 03:25:00|530.6|530|530.5|529.9|530.7|530.1|530.4|529.8|19
1747279800000|2025-05-15 03:30:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|6
1747280100000|2025-05-15 03:35:00|530.8|530.2|531.3|530.7|531.3|530.7|530.8|530.2|67
1747280400000|2025-05-15 03:40:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|15
1747280700000|2025-05-15 03:45:00|531|530.4|531.2|530.6|531.2|530.6|530.9|530.3|20
1747281000000|2025-05-15 03:50:00|531.1|530.5|531.2|530.6|531.2|530.6|531.1|530.5|32
1747281300000|2025-05-15 03:55:00|531.3|530.7|531.3|530.7|531.4|530.8|531.3|530.7|2
1747281600000|2025-05-15 04:00:00|531.4|530.8|531.2|530.6|531.4|530.8|531.1|530.5|6
1747281900000|2025-05-15 04:05:00|531.1|530.5|531|530.4|531.1|530.5|530.9|530.3|13
1747282200000|2025-05-15 04:10:00|531.2|530.6|531.2|530.6|531.3|530.7|531.2|530.6|8
1747282500000|2025-05-15 04:15:00|531.3|530.7|531.3|530.7|531.4|530.8|531.3|530.7|4
1747282800000|2025-05-15 04:20:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|5
1747283100000|2025-05-15 04:25:00|||||||||3
1747283400000|2025-05-15 04:30:00|||||||||6
1747283700000|2025-05-15 04:35:00|531|530.4|531|530.4|531|530.4|531|530.4|6
1747284000000|2025-05-15 04:40:00|530.9|530.3|530.9|530.3|530.9|530.3|530.9|530.3|1
1747284300000|2025-05-15 04:45:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|8
1747284600000|2025-05-15 04:50:00|||||||||3
1747284900000|2025-05-15 04:55:00|||||||||3
1747285200000|2025-05-15 05:00:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|11
1747285500000|2025-05-15 05:05:00|530.5|529.9|530.5|529.9|530.7|530.1|530.4|529.8|4
1747285800000|2025-05-15 05:10:00|530.7|530.1|530.6|530|530.7|530.1|530.6|530|26
1747286100000|2025-05-15 05:15:00|530.5|529.9|530.5|529.9|530.6|530|530.5|529.9|3
1747286400000|2025-05-15 05:20:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|3
1747286700000|2025-05-15 05:25:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|7
1747287000000|2025-05-15 05:30:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|15
1747287300000|2025-05-15 05:35:00|||||||||14
1747287600000|2025-05-15 05:40:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|32
1747287900000|2025-05-15 05:45:00|||||||||8
1747288200000|2025-05-15 05:50:00|530.4|529.8|530|529.4|530.4|529.8|530|529.4|8
1747288500000|2025-05-15 05:55:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|23
1747288800000|2025-05-15 06:00:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|51
1747289100000|2025-05-15 06:05:00|||||||||7
1747289400000|2025-05-15 06:10:00|||||||||9
1747289700000|2025-05-15 06:15:00|530.1|529.5|529.8|529.2|530.1|529.5|529.7|529.1|20
1747290000000|2025-05-15 06:20:00|529.7|529.1|530.7|530.1|530.7|530.1|529.7|529.1|51
1747290300000|2025-05-15 06:25:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|12
1747290600000|2025-05-15 06:30:00|531|530.4|530.5|529.9|531|530.4|530.5|529.9|42
1747290900000|2025-05-15 06:35:00|530.4|529.8|530.9|530.3|530.9|530.3|530.4|529.8|11
1747291200000|2025-05-15 06:40:00|531|530.4|531|530.4|531.1|530.5|531|530.4|16
1747291500000|2025-05-15 06:45:00|||||||||5
1747291800000|2025-05-15 06:50:00|531.2|530.6|532|531.4|532|531.4|531.2|530.6|164
1747292100000|2025-05-15 06:55:00|532.1|531.5|532|531.4|532.3|531.7|532|531.4|138
1747292400000|2025-05-15 07:00:00|531.9|531.3|532.3|531.7|532.5|531.9|531.7|531.1|115
1747292700000|2025-05-15 07:05:00|532.4|531.8|532.1|531.5|532.4|531.8|532|531.4|29
1747293000000|2025-05-15 07:10:00|532|531.4|532.5|531.9|532.5|531.9|532|531.4|54
1747293300000|2025-05-15 07:15:00|532.3|531.7|532.4|531.8|532.4|531.8|532.2|531.6|54
1747293600000|2025-05-15 07:20:00|532.3|531.7|532.2|531.6|532.5|531.9|532|531.4|127
1747293900000|2025-05-15 07:25:00|532.1|531.5|532.2|531.6|532.3|531.7|532|531.4|60
1747294200000|2025-05-15 07:30:00|532.5|531.9|532.5|531.9|532.5|531.9|532.3|531.7|15
1747294500000|2025-05-15 07:35:00|||||||||4
1747294800000|2025-05-15 07:40:00|532.7|532.1|534|533.4|534|533.4|532.3|531.7|310
1747295100000|2025-05-15 07:45:00|533.8|533.2|533|532.4|533.9|533.3|533|532.4|106
1747295400000|2025-05-15 07:50:00|532.8|532.2|532.3|531.7|532.8|532.2|532.2|531.6|66
1747295700000|2025-05-15 07:55:00|532.2|531.6|532|531.4|532.3|531.7|532|531.4|74
1747296000000|2025-05-15 08:00:00|||||||||62
1747296300000|2025-05-15 08:05:00|||||||||55
1747296600000|2025-05-15 08:10:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|5
1747296900000|2025-05-15 08:15:00|532|531.4|531.8|531.2|532|531.4|531.8|531.2|23
1747297200000|2025-05-15 08:20:00|531.7|531.1|531.8|531.2|531.8|531.2|531.7|531.1|20
1747297500000|2025-05-15 08:25:00|531.9|531.3|532.3|531.7|532.6|532|531.9|531.3|113
1747297800000|2025-05-15 08:30:00|532.2|531.6|531.7|531.1|532.2|531.6|531.7|531.1|69
1747298100000|2025-05-15 08:35:00|531.8|531.2|532|531.4|532.1|531.5|531.7|531.1|33
1747298400000|2025-05-15 08:40:00|532.1|531.5|532|531.4|532.1|531.5|532|531.4|31
1747298700000|2025-05-15 08:45:00|532.1|531.5|530.8|530.2|532.3|531.7|530.4|529.8|303
1747299000000|2025-05-15 08:50:00|530.7|530.1|530.1|529.5|530.8|530.2|529.6|529|237
1747299300000|2025-05-15 08:55:00|530|529.4|530.1|529.5|530.1|529.5|529.6|529|37
1747299600000|2025-05-15 09:00:00|529.8|529.2|529.8|529.2|529.8|529.2|529.6|529|16
1747299900000|2025-05-15 09:05:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|10
1747300200000|2025-05-15 09:10:00|529.6|529|529.8|529.2|530.1|529.5|529.3|528.7|51
1747300500000|2025-05-15 09:15:00|529.9|529.3|530.1|529.5|530.1|529.5|529.9|529.3|37
1747300800000|2025-05-15 09:20:00|530|529.4|529.8|529.2|530|529.4|529.7|529.1|24
1747301100000|2025-05-15 09:25:00|530|529.4|530.1|529.5|530.1|529.5|530|529.4|5
1747301400000|2025-05-15 09:30:00|530.3|529.7|530.8|530.2|530.8|530.2|530.1|529.5|45
1747301700000|2025-05-15 09:35:00|530.6|530|530.8|530.2|531.2|530.6|530.6|530|45
1747302000000|2025-05-15 09:40:00|530.7|530.1|530.5|529.9|530.8|530.2|530.5|529.9|9
1747302300000|2025-05-15 09:45:00|530.3|529.7|530.1|529.5|530.3|529.7|529.8|529.2|35
1747302600000|2025-05-15 09:50:00|530|529.4|530|529.4|530.1|529.5|530|529.4|5
1747302900000|2025-05-15 09:55:00|530.1|529.5|529.3|528.7|530.1|529.5|529.3|528.7|103
1747303200000|2025-05-15 10:00:00|529.5|528.9|529.6|529|529.6|529|529.5|528.9|9
1747303500000|2025-05-15 10:05:00|529.5|528.9|528.6|528|529.5|528.9|528.6|528|92
1747303800000|2025-05-15 10:10:00|528.8|528.2|529.3|528.7|529.6|529|528.8|528.2|44
1747304100000|2025-05-15 10:15:00|529.4|528.8|529.3|528.7|529.6|529|529.2|528.6|23
1747304400000|2025-05-15 10:20:00|529.1|528.5|529.1|528.5|529.3|528.7|529.1|528.5|45
1747304700000|2025-05-15 10:25:00|529|528.4|528.6|528|529.1|528.5|528.6|528|24
1747305000000|2025-05-15 10:30:00|528.7|528.1|528.8|528.2|529.1|528.5|528.7|528.1|18
1747305300000|2025-05-15 10:35:00|528.7|528.1|529.1|528.5|529.1|528.5|528.6|528|8
1747305600000|2025-05-15 10:40:00|528.8|528.2|528.8|528.2|529.1|528.5|528.7|528.1|13
1747305900000|2025-05-15 10:45:00|529.1|528.5|528.6|528|529.1|528.5|528.6|528|73
1747306200000|2025-05-15 10:50:00|528.7|528.1|528.3|527.7|528.8|528.2|528.3|527.7|63
1747306500000|2025-05-15 10:55:00|528.5|527.9|528.3|527.7|528.6|528|528.3|527.7|14
1747306800000|2025-05-15 11:00:00|528.6|528|528.3|527.7|528.6|528|528.3|527.7|23
1747307100000|2025-05-15 11:05:00|528.6|528|528.8|528.2|529.1|528.5|528.3|527.7|26
1747307400000|2025-05-15 11:10:00|528.9|528.3|528.5|527.9|529|528.4|528.3|527.7|43
1747307700000|2025-05-15 11:15:00|528.4|527.8|527.3|526.7|528.4|527.8|526.8|526.2|246
1747308000000|2025-05-15 11:20:00|527.2|526.6|527.3|526.7|527.6|527|527.1|526.5|110
1747308300000|2025-05-15 11:25:00|527.2|526.6|527.4|526.8|527.4|526.8|527.1|526.5|10
1747308600000|2025-05-15 11:30:00|527.3|526.7|527|526.4|527.6|527|527|526.4|35
1747308900000|2025-05-15 11:35:00|527.1|526.5|526.9|526.3|527.1|526.5|526.4|525.8|133
1747309200000|2025-05-15 11:40:00|526.8|526.2|527.7|527.1|527.7|527.1|526.8|526.2|29
1747309500000|2025-05-15 11:45:00|527.9|527.3|527.8|527.2|527.9|527.3|527.4|526.8|47
1747309800000|2025-05-15 11:50:00|527.9|527.3|528.9|528.3|529.5|528.9|527.8|527.2|101
1747310100000|2025-05-15 11:55:00|528.7|528.1|529.4|528.8|529.4|528.8|528.5|527.9|76
1747310400000|2025-05-15 12:00:00|529.2|528.6|529.4|528.8|529.4|528.8|528.9|528.3|298
1747310700000|2025-05-15 12:05:00|529.3|528.7|530.6|530|530.6|530|529.3|528.7|405
1747311000000|2025-05-15 12:10:00|530.8|530.2|531.6|531|531.6|531|530.7|530.1|252
1747311300000|2025-05-15 12:15:00|531.7|531.1|533.1|532.5|533.1|532.5|531.7|531.1|249
1747311600000|2025-05-15 12:20:00|532.9|532.3|532.6|532|533.1|532.5|532.3|531.7|148
1747311900000|2025-05-15 12:25:00|532.3|531.7|532.1|531.5|532.6|532|531.8|531.2|58
1747312200000|2025-05-15 12:30:00|532.2|531.6|534.6|534|534.6|534|532.1|531.5|761
1747312500000|2025-05-15 12:35:00|534.5|533.9|534.8|534.2|535.5|534.9|534.4|533.8|334
1747312800000|2025-05-15 12:40:00|534.9|534.3|535.1|534.5|535.3|534.7|534.7|534.1|254
1747315800000|2025-05-15 13:30:00|536|535.4|534.2|533.6|536.3|535.7|533.8|533.2|1366
1747316100000|2025-05-15 13:35:00|534.3|533.7|531.1|530.5|534.3|533.7|531|530.4|1030
1747316400000|2025-05-15 13:40:00|530.9|530.3|529.1|528.5|531.1|530.5|529.1|528.5|731
1747316700000|2025-05-15 13:45:00|528.9|528.3|528.8|528.2|529.1|528.5|527.4|526.8|841
1747317000000|2025-05-15 13:50:00|528.9|528.3|532|531.4|532.5|531.9|528.9|528.3|927
1747317300000|2025-05-15 13:55:00|531.8|531.2|531.8|531.2|532|531.4|530.5|529.9|763
1747317600000|2025-05-15 14:00:00|532|531.4|533.3|532.7|533.5|532.9|532|531.4|685
1747317900000|2025-05-15 14:05:00|533|532.4|533.5|532.9|533.5|532.9|532.7|532.1|292
1747318200000|2025-05-15 14:10:00|533.3|532.7|533.2|532.6|533.5|532.9|532.7|532.1|301
1747318500000|2025-05-15 14:15:00|533|532.4|531.5|530.9|533.5|532.9|531.5|530.9|577
1747318800000|2025-05-15 14:20:00|531.7|531.1|532.2|531.6|532.3|531.7|531.5|530.9|553
1747319100000|2025-05-15 14:25:00|532.3|531.7|530.8|530.2|532.5|531.9|530.7|530.1|465
1747319400000|2025-05-15 14:30:00|530.7|530.1|531.1|530.5|531.4|530.8|529.8|529.2|518
1747319700000|2025-05-15 14:35:00|531|530.4|531.8|531.2|531.8|531.2|531|530.4|302
1747320000000|2025-05-15 14:40:00|531.7|531.1|532.3|531.7|532.3|531.7|531.5|530.9|375
1747320300000|2025-05-15 14:45:00|532.2|531.6|532.3|531.7|532.7|532.1|531.8|531.2|252
1747320600000|2025-05-15 14:50:00|532.4|531.8|532.3|531.7|533|532.4|532|531.4|270
1747320900000|2025-05-15 14:55:00|532|531.4|531.3|530.7|532.1|531.5|531|530.4|371
1747321200000|2025-05-15 15:00:00|531.5|530.9|532|531.4|532.5|531.9|531|530.4|621
1747321500000|2025-05-15 15:05:00|532.3|531.7|532.5|531.9|533|532.4|532|531.4|255
1747321800000|2025-05-15 15:10:00|532.3|531.7|533.5|532.9|533.5|532.9|532|531.4|226
1747322100000|2025-05-15 15:15:00|533.3|532.7|533|532.4|534|533.4|533|532.4|329
1747322400000|2025-05-15 15:20:00|532.8|532.2|532.5|531.9|533|532.4|532.3|531.7|512
1747322700000|2025-05-15 15:25:00|532.7|532.1|532.6|532|533|532.4|532.4|531.8|208
1747323000000|2025-05-15 15:30:00|532.5|531.9|531.1|530.5|532.5|531.9|531.1|530.5|388
1747323300000|2025-05-15 15:35:00|530.9|530.3|529.6|529|530.9|530.3|529.6|529|248
1747323600000|2025-05-15 15:40:00|529.4|528.8|529.6|529|530.1|529.5|529.4|528.8|320
1747323900000|2025-05-15 15:45:00|529.5|528.9|530.9|530.3|531.2|530.6|529.5|528.9|538
1747324200000|2025-05-15 15:50:00|531.1|530.5|530.4|529.8|531.4|530.8|530.4|529.8|402
1747324500000|2025-05-15 15:55:00|530.5|529.9|531.1|530.5|531.4|530.8|530.4|529.8|448
1747324800000|2025-05-15 16:00:00|531.3|530.7|531.4|530.8|531.6|531|531.3|530.7|186
1747325100000|2025-05-15 16:05:00|531.6|531|531.8|531.2|531.9|531.3|531.1|530.5|168
1747325400000|2025-05-15 16:10:00|531.9|531.3|533.3|532.7|533.6|533|531.9|531.3|582
1747325700000|2025-05-15 16:15:00|533.2|532.6|533.8|533.2|533.8|533.2|533.1|532.5|293
1747326000000|2025-05-15 16:20:00|533.7|533.1|534.1|533.5|534.3|533.7|533.4|532.8|231
1747326300000|2025-05-15 16:25:00|534|533.4|533.8|533.2|534.3|533.7|533.8|533.2|210
1747326600000|2025-05-15 16:30:00|533.9|533.3|534.3|533.7|534.3|533.7|533.3|532.7|350
1747326900000|2025-05-15 16:35:00|534.1|533.5|534.6|534|534.6|534|534.1|533.5|177
1747327200000|2025-05-15 16:40:00|534.8|534.2|535.3|534.7|535.3|534.7|534.7|534.1|434
1747327500000|2025-05-15 16:45:00|535.1|534.5|535.5|534.9|535.6|535|535.1|534.5|151
1747327800000|2025-05-15 16:50:00|535.6|535|535.1|534.5|535.6|535|535|534.4|197
1747328100000|2025-05-15 16:55:00|535|534.4|535.1|534.5|535.3|534.7|534.8|534.2|405
1747328400000|2025-05-15 17:00:00|534.9|534.3|534.8|534.2|535.1|534.5|534.6|534|155
1747328700000|2025-05-15 17:05:00|535|534.4|534.6|534|535|534.4|534.3|533.7|158
1747329000000|2025-05-15 17:10:00|534.3|533.7|535.3|534.7|535.3|534.7|534.3|533.7|162
1747329300000|2025-05-15 17:15:00|535.2|534.6|535.8|535.2|535.8|535.2|535|534.4|250
1747329600000|2025-05-15 17:20:00|536|535.4|535.6|535|536.1|535.5|535.6|535|224
1747329900000|2025-05-15 17:25:00|535.5|534.9|535.5|534.9|535.5|534.9|535.1|534.5|229
1747330200000|2025-05-15 17:30:00|535.6|535|535.6|535|536|535.4|535.5|534.9|174
1747330500000|2025-05-15 17:35:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|134
1747330800000|2025-05-15 17:40:00|536|535.4|535.8|535.2|536|535.4|535.7|535.1|174
1747331100000|2025-05-15 17:45:00|535.7|535.1|536.3|535.7|536.3|535.7|535.6|535|183
1747331400000|2025-05-15 17:50:00|536.1|535.5|536.6|536|536.7|536.1|536.1|535.5|456
1747331700000|2025-05-15 17:55:00|536.7|536.1|536.5|535.9|536.9|536.3|536.3|535.7|267
1747332000000|2025-05-15 18:00:00|536.3|535.7|536.8|536.2|537.1|536.5|536.3|535.7|304
1747332300000|2025-05-15 18:05:00|536.6|536|537|536.4|537|536.4|536.5|535.9|294
1747332600000|2025-05-15 18:10:00|537.2|536.6|537.2|536.6|537.8|537.2|537|536.4|4486
1747332900000|2025-05-15 18:15:00|537|536.4|537|536.4|537.5|536.9|536.5|535.9|1172
1747353600000|2025-05-16 00:00:00|537.4|536.8|537.5|536.9|537.7|537.1|535.5|534.9|310
1747353900000|2025-05-16 00:05:00|537.3|536.7|537|536.4|537.5|536.9|537|536.4|42
1747354200000|2025-05-16 00:10:00|537.2|536.6|537.2|536.6|537.7|537.1|537.1|536.5|33
1747354500000|2025-05-16 00:15:00|537.3|536.7|537.2|536.6|537.5|536.9|537|536.4|28
1747354800000|2025-05-16 00:20:00|537.3|536.7|537.2|536.6|537.5|536.9|537.2|536.6|8
1747355100000|2025-05-16 00:25:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|25
1747355400000|2025-05-16 00:30:00|537.2|536.6|537.3|536.7|537.4|536.8|537.1|536.5|13
1747355700000|2025-05-16 00:35:00|537.2|536.6|537.5|536.9|537.5|536.9|537.1|536.5|23
1747356000000|2025-05-16 00:40:00|537.6|537|537.5|536.9|537.7|537.1|537.5|536.9|30
1747356300000|2025-05-16 00:45:00|537.3|536.7|537.5|536.9|537.5|536.9|537.2|536.6|29
1747356600000|2025-05-16 00:50:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|8
1747356900000|2025-05-16 00:55:00|||||||||12
1747357200000|2025-05-16 01:00:00|537.6|537|537.5|536.9|537.7|537.1|537.5|536.9|29
1747357500000|2025-05-16 01:05:00|537.4|536.8|537.5|536.9|537.5|536.9|537.2|536.6|11
1747357800000|2025-05-16 01:10:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|36
1747358100000|2025-05-16 01:15:00|537.8|537.2|537.7|537.1|537.8|537.2|537.6|537|4
1747358400000|2025-05-16 01:20:00|537.6|537|537.9|537.3|538|537.4|537.6|537|14
1747358700000|2025-05-16 01:25:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|8
1747359000000|2025-05-16 01:30:00|537.8|537.2|537.7|537.1|538|537.4|537.7|537.1|25
1747359300000|2025-05-16 01:35:00|537.8|537.2|538|537.4|538|537.4|537.7|537.1|13
1747359600000|2025-05-16 01:40:00|537.9|537.3|537.7|537.1|538|537.4|537.7|537.1|8
1747359900000|2025-05-16 01:45:00|537.8|537.2|537.8|537.2|537.8|537.2|537.7|537.1|9
1747360200000|2025-05-16 01:50:00|537.7|537.1|538|537.4|538|537.4|537.7|537.1|12
1747360500000|2025-05-16 01:55:00|537.9|537.3|537.7|537.1|537.9|537.3|537.7|537.1|10
1747360800000|2025-05-16 02:00:00|537.6|537|537.3|536.7|537.6|537|537.3|536.7|24
1747361100000|2025-05-16 02:05:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|13
1747361400000|2025-05-16 02:10:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|7
1747361700000|2025-05-16 02:15:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|5
1747362000000|2025-05-16 02:20:00|537.3|536.7|537.2|536.6|537.5|536.9|537.2|536.6|105
1747362300000|2025-05-16 02:25:00|537.3|536.7|537.2|536.6|537.4|536.8|537.2|536.6|14
1747362600000|2025-05-16 02:30:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|8
1747362900000|2025-05-16 02:35:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|7
1747363200000|2025-05-16 02:40:00|||||||||10
1747363500000|2025-05-16 02:45:00|537|536.4|537.2|536.6|537.3|536.7|537|536.4|19
1747363800000|2025-05-16 02:50:00|537|536.4|537|536.4|537.2|536.6|537|536.4|30
1747364100000|2025-05-16 02:55:00|||||||||3
1747364400000|2025-05-16 03:00:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|11
1747364700000|2025-05-16 03:05:00|537.2|536.6|537|536.4|537.2|536.6|537|536.4|7
1747365300000|2025-05-16 03:15:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|21
1747365900000|2025-05-16 03:25:00|||||||||49
1747366200000|2025-05-16 03:30:00|536.7|536.1|536.3|535.7|536.7|536.1|536.3|535.7|54
1747366800000|2025-05-16 03:40:00|536|535.4|536.3|535.7|536.3|535.7|536|535.4|65
1747367100000|2025-05-16 03:45:00|536.2|535.6|536.3|535.7|536.3|535.7|536.2|535.6|9
1747367400000|2025-05-16 03:50:00|||||||||2
1747367700000|2025-05-16 03:55:00|||||||||7
1747368000000|2025-05-16 04:00:00|||||||||8
1747368300000|2025-05-16 04:05:00|||||||||10
1747368600000|2025-05-16 04:10:00|||||||||2
1747368900000|2025-05-16 04:15:00|536.2|535.6|536.3|535.7|536.3|535.7|536.2|535.6|9
1747369200000|2025-05-16 04:20:00|536.5|535.9|536.8|536.2|536.8|536.2|536.5|535.9|23
1747369500000|2025-05-16 04:25:00|||||||||3
1747369800000|2025-05-16 04:30:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|8
1747370100000|2025-05-16 04:35:00|||||||||4
1747370400000|2025-05-16 04:40:00|537|536.4|537|536.4|537|536.4|537|536.4|24
1747370700000|2025-05-16 04:45:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|29
1747371000000|2025-05-16 04:50:00|||||||||2
1747371300000|2025-05-16 04:55:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|21
1747371600000|2025-05-16 05:00:00|||||||||1
1747371900000|2025-05-16 05:05:00|||||||||1
1747372200000|2025-05-16 05:10:00|537|536.4|537|536.4|537|536.4|537|536.4|15
1747372500000|2025-05-16 05:15:00|||||||||1
1747372800000|2025-05-16 05:20:00|||||||||10
1747373100000|2025-05-16 05:25:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|10
1747373400000|2025-05-16 05:30:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|12
1747373700000|2025-05-16 05:35:00|||||||||1
1747374000000|2025-05-16 05:40:00|||||||||1
1747374300000|2025-05-16 05:45:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|22
1747374600000|2025-05-16 05:50:00|||||||||2
1747374900000|2025-05-16 05:55:00|||||||||5
1747375200000|2025-05-16 06:00:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|37
1747375500000|2025-05-16 06:05:00|537.7|537.1|537.8|537.2|537.8|537.2|537.7|537.1|20
1747375800000|2025-05-16 06:10:00|||||||||5
1747376100000|2025-05-16 06:15:00|||||||||3
1747376400000|2025-05-16 06:20:00|537.5|536.9|537.3|536.7|537.8|537.2|537.1|536.5|156
1747376700000|2025-05-16 06:25:00|537.4|536.8|537.4|536.8|537.4|536.8|537.3|536.7|21
1747377000000|2025-05-16 06:30:00|537.3|536.7|537.1|536.5|537.4|536.8|537.1|536.5|23
1747377300000|2025-05-16 06:35:00|537.3|536.7|537.2|536.6|537.3|536.7|537|536.4|43
1747377600000|2025-05-16 06:40:00|537.1|536.5|537.2|536.6|537.2|536.6|536.8|536.2|14
1747377900000|2025-05-16 06:45:00|537.1|536.5|536.8|536.2|537.3|536.7|536.8|536.2|25
1747378200000|2025-05-16 06:50:00|537|536.4|536.8|536.2|537|536.4|536.8|536.2|23
1747378500000|2025-05-16 06:55:00|537|536.4|536.8|536.2|537.3|536.7|536.8|536.2|16
1747378800000|2025-05-16 07:00:00|537|536.4|536.5|535.9|537.2|536.6|535.8|535.2|175
1747379100000|2025-05-16 07:05:00|536.4|535.8|535.9|535.3|536.5|535.9|535.8|535.2|41
1747379400000|2025-05-16 07:10:00|535.8|535.2|535.8|535.2|535.9|535.3|535.8|535.2|29
1747379700000|2025-05-16 07:15:00|535.9|535.3|535.3|534.7|535.9|535.3|535.3|534.7|18
1747380000000|2025-05-16 07:20:00|535.4|534.8|535.3|534.7|535.5|534.9|535.3|534.7|58
1747380300000|2025-05-16 07:25:00|535.4|534.8|535.3|534.7|535.5|534.9|535.3|534.7|7
1747380600000|2025-05-16 07:30:00|535.1|534.5|534.3|533.7|535.1|534.5|534.1|533.5|354
1747380900000|2025-05-16 07:35:00|534.4|533.8|534.4|533.8|534.6|534|534.3|533.7|15
1747381200000|2025-05-16 07:40:00|534.3|533.7|534.2|533.6|534.6|534|534.1|533.5|34
1747381500000|2025-05-16 07:45:00|534.1|533.5|533.9|533.3|534.3|533.7|533.5|532.9|247
1747381800000|2025-05-16 07:50:00|534|533.4|533.5|532.9|534|533.4|533.5|532.9|35
1747382100000|2025-05-16 07:55:00|533.4|532.8|533.8|533.2|534|533.4|533.4|532.8|44
1747382400000|2025-05-16 08:00:00|533.7|533.1|533.1|532.5|533.7|533.1|533.1|532.5|28
1747382700000|2025-05-16 08:05:00|533|532.4|533.3|532.7|533.4|532.8|533|532.4|102
1747383000000|2025-05-16 08:10:00|533.4|532.8|533.1|532.5|533.5|532.9|533.1|532.5|30
1747383300000|2025-05-16 08:15:00|533|532.4|533.4|532.8|533.4|532.8|532.6|532|66
1747383600000|2025-05-16 08:20:00|533.3|532.7|533.9|533.3|534.1|533.5|533.2|532.6|82
1747383900000|2025-05-16 08:25:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|10
1747384200000|2025-05-16 08:30:00|533.8|533.2|533.9|533.3|533.9|533.3|533.6|533|36
1747384500000|2025-05-16 08:35:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|17
1747384800000|2025-05-16 08:40:00|534.3|533.7|534.6|534|534.6|534|534.2|533.6|35
1747385100000|2025-05-16 08:45:00|534.4|533.8|533.3|532.7|534.5|533.9|533.3|532.7|94
1747385400000|2025-05-16 08:50:00|533.5|532.9|533.4|532.8|533.6|533|533|532.4|29
1747385700000|2025-05-16 08:55:00|533.3|532.7|533.1|532.5|533.3|532.7|532.9|532.3|34
1747386000000|2025-05-16 09:00:00|533.3|532.7|533.6|533|533.7|533.1|532.9|532.3|181
1747386300000|2025-05-16 09:05:00|533.7|533.1|533.6|533|533.9|533.3|533.3|532.7|131
1747386600000|2025-05-16 09:10:00|533.8|533.2|533.6|533|534.1|533.5|533.6|533|48
1747386900000|2025-05-16 09:15:00|533.7|533.1|533.8|533.2|533.9|533.3|533.7|533.1|8
1747387200000|2025-05-16 09:20:00|533.6|533|533.3|532.7|534.1|533.5|533.3|532.7|108
1747387500000|2025-05-16 09:25:00|533.1|532.5|533.3|532.7|533.6|533|532.9|532.3|220
1747387800000|2025-05-16 09:30:00|533.4|532.8|533.6|533|533.6|533|533.3|532.7|43
1747388100000|2025-05-16 09:35:00|533.4|532.8|533.3|532.7|533.5|532.9|533.1|532.5|60
1747388400000|2025-05-16 09:40:00|533.4|532.8|534.4|533.8|534.4|533.8|533.3|532.7|37
1747388700000|2025-05-16 09:45:00|534.5|533.9|535.1|534.5|535.2|534.6|534|533.4|205
1747389000000|2025-05-16 09:50:00|535|534.4|535.1|534.5|535.3|534.7|534.6|534|84
1747389300000|2025-05-16 09:55:00|534.9|534.3|534.6|534|535.1|534.5|534.3|533.7|31
1747389600000|2025-05-16 10:00:00|534.4|533.8|534.6|534|534.6|534|534.1|533.5|30
1747389900000|2025-05-16 10:05:00|534.5|533.9|534.6|534|534.6|534|534.4|533.8|13
1747390200000|2025-05-16 10:10:00|534.7|534.1|534.9|534.3|535.1|534.5|534.6|534|152
1747390500000|2025-05-16 10:15:00|534.8|534.2|535.1|534.5|535.1|534.5|534.8|534.2|32
1747390800000|2025-05-16 10:20:00|535.4|534.8|536.6|536|536.6|536|535.4|534.8|277
1747391100000|2025-05-16 10:25:00|536.4|535.8|536.6|536|536.6|536|536.1|535.5|50
1747391400000|2025-05-16 10:30:00|536.7|536.1|536.6|536|536.9|536.3|536.6|536|53
1747391700000|2025-05-16 10:35:00|536.7|536.1|536.6|536|536.8|536.2|536.4|535.8|25
1747392000000|2025-05-16 10:40:00|536.8|536.2|537.1|536.5|537.1|536.5|536.3|535.7|58
1747392300000|2025-05-16 10:45:00|536.8|536.2|535.3|534.7|536.8|536.2|535.3|534.7|97
1747392600000|2025-05-16 10:50:00|535.1|534.5|535.1|534.5|535.8|535.2|535.1|534.5|25
1747392900000|2025-05-16 10:55:00|535.3|534.7|535.6|535|535.6|535|535.3|534.7|42
1747393200000|2025-05-16 11:00:00|535.8|535.2|535.6|535|535.8|535.2|535.3|534.7|32
1747393500000|2025-05-16 11:05:00|535.5|534.9|535.8|535.2|535.8|535.2|535.3|534.7|29
1747393800000|2025-05-16 11:10:00|535.7|535.1|536|535.4|536.1|535.5|535.6|535|63
1747394100000|2025-05-16 11:15:00|536.1|535.5|535.7|535.1|536.1|535.5|535.6|535|65
1747394400000|2025-05-16 11:20:00|535.6|535|535.6|535|535.8|535.2|535.5|534.9|29
1747394700000|2025-05-16 11:25:00|535.7|535.1|535.8|535.2|535.8|535.2|535.5|534.9|26
1747395000000|2025-05-16 11:30:00|535.7|535.1|536.9|536.3|537|536.4|535.6|535|89
1747395300000|2025-05-16 11:35:00|536.8|536.2|536.8|536.2|537.1|536.5|536.5|535.9|37
1747395600000|2025-05-16 11:40:00|536.9|536.3|537.6|537|537.6|537|536.8|536.2|47
1747395900000|2025-05-16 11:45:00|537.4|536.8|537.3|536.7|537.6|537|537.1|536.5|44
1747396200000|2025-05-16 11:50:00|537.2|536.6|536.7|536.1|537.3|536.7|536.3|535.7|71
1747396500000|2025-05-16 11:55:00|536.8|536.2|537.3|536.7|537.3|536.7|536.6|536|63
1747396800000|2025-05-16 12:00:00|537.1|536.5|537.1|536.5|537.1|536.5|536.8|536.2|28
1747397100000|2025-05-16 12:05:00|537.3|536.7|537|536.4|537.4|536.8|536.8|536.2|30
1747397400000|2025-05-16 12:10:00|537.1|536.5|537.6|537|537.6|537|537.1|536.5|95
1747397700000|2025-05-16 12:15:00|537.3|536.7|537|536.4|537.3|536.7|536.8|536.2|53
1747398000000|2025-05-16 12:20:00|537.1|536.5|536.8|536.2|537.3|536.7|536.6|536|40
1747398300000|2025-05-16 12:25:00|536.7|536.1|536.6|536|536.8|536.2|536.6|536|35
1747398600000|2025-05-16 12:30:00|536.3|535.7|536.6|536|536.6|536|536.3|535.7|84
1747398900000|2025-05-16 12:35:00|536.4|535.8|536.6|536|536.6|536|536.1|535.5|147
1747399200000|2025-05-16 12:40:00|536.8|536.2|537.1|536.5|537.3|536.7|535.8|535.2|101
1747402200000|2025-05-16 13:30:00|536.8|536.2|536.8|536.2|537.8|537.2|534.6|534|1059
1747402500000|2025-05-16 13:35:00|536.9|536.3|536.1|535.5|537.3|536.7|535.5|534.9|753
1747402800000|2025-05-16 13:40:00|536.3|535.7|535.4|534.8|536.6|536|535.4|534.8|468
1747403100000|2025-05-16 13:45:00|535.5|534.9|534.1|533.5|535.7|535.1|533.8|533.2|919
1747403400000|2025-05-16 13:50:00|533.9|533.3|534.1|533.5|534.4|533.8|533.4|532.8|476
1747403700000|2025-05-16 13:55:00|534.2|533.6|533.9|533.3|534.4|533.8|533.6|533|521
1747404000000|2025-05-16 14:00:00|534.1|533.5|531.7|531.1|534.4|533.8|531.7|531.1|565
1747404300000|2025-05-16 14:05:00|531.6|531|530.9|530.3|531.7|531.1|530.5|529.9|990
1747404600000|2025-05-16 14:10:00|530.7|530.1|530.2|529.6|531.2|530.6|530.1|529.5|512
1747404900000|2025-05-16 14:15:00|530.1|529.5|528.9|528.3|530.4|529.8|528.9|528.3|449
1747405200000|2025-05-16 14:20:00|529.2|528.6|530.4|529.8|530.6|530|528.9|528.3|807
1747405500000|2025-05-16 14:25:00|530.3|529.7|529.5|528.9|530.5|529.9|529.5|528.9|297
1747405800000|2025-05-16 14:30:00|529.4|528.8|529.9|529.3|530.2|529.6|529.3|528.7|552
1747406100000|2025-05-16 14:35:00|530|529.4|530.5|529.9|530.7|530.1|529.8|529.2|566
1747406400000|2025-05-16 14:40:00|530.3|529.7|530.7|530.1|530.8|530.2|529.7|529.1|300
1747406700000|2025-05-16 14:45:00|530.5|529.9|529.9|529.3|530.6|530|529.4|528.8|352
1747407000000|2025-05-16 14:50:00|530.2|529.6|530.2|529.6|530.7|530.1|529.9|529.3|305
1747407300000|2025-05-16 14:55:00|530.4|529.8|530.5|529.9|530.8|530.2|529.9|529.3|250
1747407600000|2025-05-16 15:00:00|530.7|530.1|530.7|530.1|530.9|530.3|530.2|529.6|281
1747407900000|2025-05-16 15:05:00|530.8|530.2|530.4|529.8|531.1|530.5|530.4|529.8|204
1747408200000|2025-05-16 15:10:00|530.5|529.9|530.2|529.6|531.2|530.6|529.9|529.3|185
1747408500000|2025-05-16 15:15:00|530|529.4|530|529.4|530.5|529.9|529.9|529.3|197
1747408800000|2025-05-16 15:20:00|530.2|529.6|529.3|528.7|530.2|529.6|528.9|528.3|274
1747409100000|2025-05-16 15:25:00|529.2|528.6|529.2|528.6|529.4|528.8|528.7|528.1|115
1747409400000|2025-05-16 15:30:00|529|528.4|528.7|528.1|529|528.4|528.5|527.9|259
1747409700000|2025-05-16 15:35:00|528.5|527.9|529|528.4|529|528.4|528.5|527.9|160
1747410000000|2025-05-16 15:40:00|528.8|528.2|530.2|529.6|530.3|529.7|528.8|528.2|151
1747410300000|2025-05-16 15:45:00|530|529.4|529.8|529.2|530|529.4|529.7|529.1|157
1747410600000|2025-05-16 15:50:00|529.9|529.3|529.3|528.7|529.9|529.3|529.2|528.6|233
1747410900000|2025-05-16 15:55:00|529.4|528.8|529|528.4|529.5|528.9|528.9|528.3|174
1747411200000|2025-05-16 16:00:00|528.8|528.2|529.5|528.9|529.8|529.2|528.8|528.2|222
1747411500000|2025-05-16 16:05:00|529.7|529.1|529.3|528.7|529.7|529.1|529.3|528.7|129
1747411800000|2025-05-16 16:10:00|529|528.4|529.3|528.7|529.8|529.2|529|528.4|213
1747412100000|2025-05-16 16:15:00|529|528.4|529|528.4|529.3|528.7|528.8|528.2|167
1747412400000|2025-05-16 16:20:00|528.8|528.2|529.5|528.9|529.5|528.9|528.8|528.2|196
1747412700000|2025-05-16 16:25:00|529.3|528.7|528.8|528.2|529.3|528.7|528.8|528.2|266
1747413000000|2025-05-16 16:30:00|528.9|528.3|529.3|528.7|529.5|528.9|528.8|528.2|98
1747413300000|2025-05-16 16:35:00|529.4|528.8|529.5|528.9|529.8|529.2|529|528.4|100
1747413600000|2025-05-16 16:40:00|529.8|529.2|529.5|528.9|529.8|529.2|529.2|528.6|184
1747413900000|2025-05-16 16:45:00|529.3|528.7|528.8|528.2|529.4|528.8|528.8|528.2|172
1747414200000|2025-05-16 16:50:00|528.7|528.1|529|528.4|529.3|528.7|528.5|527.9|298
1747414500000|2025-05-16 16:55:00|529.2|528.6|529.3|528.7|529.5|528.9|529|528.4|198
1747414800000|2025-05-16 17:00:00|529.5|528.9|529.8|529.2|529.8|529.2|529.3|528.7|128
1747415100000|2025-05-16 17:05:00|529.5|528.9|529.3|528.7|529.8|529.2|529.3|528.7|177
1747415400000|2025-05-16 17:10:00|529.5|528.9|529.5|528.9|530|529.4|529.5|528.9|171
1747415700000|2025-05-16 17:15:00|529.3|528.7|529.3|528.7|529.5|528.9|529.3|528.7|102
1747416000000|2025-05-16 17:20:00|529|528.4|529|528.4|529|528.4|529|528.4|68
1747416300000|2025-05-16 17:25:00|529.3|528.7|529.3|528.7|529.5|528.9|529|528.4|162
1747416600000|2025-05-16 17:30:00|529.5|528.9|529.5|528.9|529.7|529.1|529.2|528.6|208
1747416900000|2025-05-16 17:35:00|529.8|529.2|529.7|529.1|529.8|529.2|529.5|528.9|103
1747417200000|2025-05-16 17:40:00|529.8|529.2|530.1|529.5|530.3|529.7|529.6|529|297
1747417500000|2025-05-16 17:45:00|529.9|529.3|530.3|529.7|530.3|529.7|529.8|529.2|177
1747417800000|2025-05-16 17:50:00|530.2|529.6|530.1|529.5|530.3|529.7|530|529.4|313
1747418100000|2025-05-16 17:55:00|529.9|529.3|530.1|529.5|530.1|529.5|529.8|529.2|235
1747418400000|2025-05-16 18:00:00|529.8|529.2|529.8|529.2|530.1|529.5|529.7|529.1|320
1747418700000|2025-05-16 18:05:00|529.9|529.3|529.3|528.7|530|529.4|529.3|528.7|714
1747419000000|2025-05-16 18:10:00|529.5|528.9|529.9|529.3|530.2|529.6|529.5|528.9|1181
1747419300000|2025-05-16 18:15:00|529.8|529.2|529.6|529|530.1|529.5|529.1|528.5|941
1747612800000|2025-05-19 00:00:00|530.3|529.7|532.3|531.7|532.4|531.8|529.8|529.2|349
1747613100000|2025-05-19 00:05:00|532.1|531.5|532.1|531.5|532.5|531.9|531.4|530.8|69
1747613400000|2025-05-19 00:10:00|532.2|531.6|532.7|532.1|532.7|532.1|532.2|531.6|51
1747613700000|2025-05-19 00:15:00|532.6|532|532.9|532.3|533.2|532.6|532.2|531.6|144
1747614000000|2025-05-19 00:20:00|532.7|532.1|532.7|532.1|532.9|532.3|532.7|532.1|36
1747614300000|2025-05-19 00:25:00|532.8|532.2|532.9|532.3|532.9|532.3|532.7|532.1|46
1747614600000|2025-05-19 00:30:00|532.7|532.1|533|532.4|533.2|532.6|532.7|532.1|100
1747614900000|2025-05-19 00:35:00|532.9|532.3|532.9|532.3|533.2|532.6|532.9|532.3|19
1747615200000|2025-05-19 00:40:00|533|532.4|532.9|532.3|533|532.4|532.7|532.1|22
1747615500000|2025-05-19 00:45:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|50
1747615800000|2025-05-19 00:50:00|533.4|532.8|533.7|533.1|533.7|533.1|533.4|532.8|84
1747616100000|2025-05-19 00:55:00|533.6|533|534.2|533.6|534.3|533.7|533.6|533|89
1747616400000|2025-05-19 01:00:00|534|533.4|533.7|533.1|534.2|533.6|533.7|533.1|62
1747616700000|2025-05-19 01:05:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|26
1747617000000|2025-05-19 01:10:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|13
1747617300000|2025-05-19 01:15:00|533.6|533|533.6|533|533.7|533.1|533.5|532.9|24
1747617600000|2025-05-19 01:20:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|8
1747617900000|2025-05-19 01:25:00|533.6|533|533.3|532.7|533.6|533|533.3|532.7|14
1747618200000|2025-05-19 01:30:00|533.2|532.6|533.2|532.6|533.3|532.7|533.2|532.6|5
1747618500000|2025-05-19 01:35:00|533.1|532.5|533.3|532.7|533.4|532.8|533.1|532.5|23
1747618800000|2025-05-19 01:40:00|533.4|532.8|533.3|532.7|533.5|532.9|533.2|532.6|7
1747619100000|2025-05-19 01:45:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|3
1747619400000|2025-05-19 01:50:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|1
1747619700000|2025-05-19 01:55:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|7
1747620000000|2025-05-19 02:00:00|533.2|532.6|533.2|532.6|533.3|532.7|533.2|532.6|1
1747620300000|2025-05-19 02:05:00|533|532.4|533.3|532.7|533.4|532.8|533|532.4|27
1747620600000|2025-05-19 02:10:00|533.2|532.6|533.2|532.6|533.3|532.7|533|532.4|14
1747620900000|2025-05-19 02:15:00|533.3|532.7|533.3|532.7|533.3|532.7|533.3|532.7|7
1747621200000|2025-05-19 02:20:00|533.4|532.8|533.2|532.6|533.4|532.8|533|532.4|23
1747621500000|2025-05-19 02:25:00|||||||||6
1747621800000|2025-05-19 02:30:00|533.3|532.7|533.8|533.2|533.8|533.2|533.2|532.6|32
1747622100000|2025-05-19 02:35:00|533.7|533.1|533.8|533.2|533.8|533.2|533.7|533.1|13
1747622400000|2025-05-19 02:40:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|3
1747622700000|2025-05-19 02:45:00|533.8|533.2|534.3|533.7|534.3|533.7|533.8|533.2|14
1747623000000|2025-05-19 02:50:00|||||||||19
1747623300000|2025-05-19 02:55:00|534.2|533.6|534.3|533.7|534.3|533.7|534.2|533.6|30
1747623600000|2025-05-19 03:00:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|39
1747623900000|2025-05-19 03:05:00|||||||||13
1747624200000|2025-05-19 03:10:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|23
1747624500000|2025-05-19 03:15:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|89
1747624800000|2025-05-19 03:20:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|18
1747625100000|2025-05-19 03:25:00|535.2|534.6|535|534.4|535.2|534.6|534.9|534.3|24
1747625400000|2025-05-19 03:30:00|535.2|534.6|535.2|534.6|535.3|534.7|535.2|534.6|16
1747625700000|2025-05-19 03:35:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|44
1747626000000|2025-05-19 03:40:00|534.8|534.2|534.8|534.2|534.8|534.2|534.7|534.1|23
1747626300000|2025-05-19 03:45:00|534.7|534.1|534.7|534.1|534.8|534.2|534.6|534|15
1747626600000|2025-05-19 03:50:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|26
1747626900000|2025-05-19 03:55:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|3
1747627200000|2025-05-19 04:00:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|26
1747627500000|2025-05-19 04:05:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|6
1747627800000|2025-05-19 04:10:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|16
1747628100000|2025-05-19 04:15:00|||||||||4
1747628400000|2025-05-19 04:20:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|7
1747628700000|2025-05-19 04:25:00|534.5|533.9|534.9|534.3|534.9|534.3|534.5|533.9|39
1747629000000|2025-05-19 04:30:00|534.8|534.2|534.8|534.2|534.8|534.2|534.7|534.1|13
1747629300000|2025-05-19 04:35:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|5
1747629600000|2025-05-19 04:40:00|534.5|533.9|534.5|533.9|534.6|534|534.4|533.8|7
1747629900000|2025-05-19 04:45:00|534.6|534|534.8|534.2|534.8|534.2|534.5|533.9|8
1747630200000|2025-05-19 04:50:00|||||||||2
1747630500000|2025-05-19 04:55:00|||||||||1
1747630800000|2025-05-19 05:00:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|28
1747631100000|2025-05-19 05:05:00|534.7|534.1|534.7|534.1|534.8|534.2|534.6|534|55
1747631400000|2025-05-19 05:10:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|21
1747631700000|2025-05-19 05:15:00|534.8|534.2|535|534.4|535.2|534.6|534.8|534.2|42
1747632000000|2025-05-19 05:20:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|37
1747632300000|2025-05-19 05:25:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|10
1747632600000|2025-05-19 05:30:00|534.8|534.2|534.7|534.1|535|534.4|534.7|534.1|14
1747632900000|2025-05-19 05:35:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|14
1747633200000|2025-05-19 05:40:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|2
1747633500000|2025-05-19 05:45:00|534.9|534.3|534.9|534.3|535|534.4|534.8|534.2|30
1747633800000|2025-05-19 05:50:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|3
1747634100000|2025-05-19 05:55:00|534.5|533.9|535|534.4|535|534.4|534.5|533.9|30
1747634400000|2025-05-19 06:00:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|32
1747634700000|2025-05-19 06:05:00|535.4|534.8|536.5|535.9|536.5|535.9|535.3|534.7|369
1747635000000|2025-05-19 06:10:00|536.4|535.8|536.4|535.8|537.2|536.6|536.3|535.7|203
1747635300000|2025-05-19 06:15:00|536.3|535.7|536.5|535.9|536.5|535.9|536.2|535.6|42
1747635600000|2025-05-19 06:20:00|536.7|536.1|536.7|536.1|536.8|536.2|536.5|535.9|60
1747635900000|2025-05-19 06:25:00|536.8|536.2|536.5|535.9|536.8|536.2|536.5|535.9|25
1747636200000|2025-05-19 06:30:00|536.2|535.6|536.4|535.8|536.6|536|536|535.4|157
1747636500000|2025-05-19 06:35:00|536.5|535.9|536.7|536.1|536.7|536.1|536.4|535.8|114
1747636800000|2025-05-19 06:40:00|536.6|536|536.4|535.8|536.7|536.1|536|535.4|130
1747637100000|2025-05-19 06:45:00|536.5|535.9|536.5|535.9|536.6|536|536.2|535.6|58
1747637400000|2025-05-19 06:50:00|536.6|536|536.2|535.6|536.6|536|536.2|535.6|87
1747637700000|2025-05-19 06:55:00|536.3|535.7|535.7|535.1|536.3|535.7|535.7|535.1|68
1747638000000|2025-05-19 07:00:00|535.9|535.3|536|535.4|536.3|535.7|535.7|535.1|69
1747638300000|2025-05-19 07:05:00|536.1|535.5|536.5|535.9|536.6|536|536.1|535.5|98
1747638600000|2025-05-19 07:10:00|536.4|535.8|536.3|535.7|536.7|536.1|536.2|535.6|66
1747638900000|2025-05-19 07:15:00|536.2|535.6|536.7|536.1|537|536.4|536.2|535.6|40
1747639200000|2025-05-19 07:20:00|536.5|535.9|536.7|536.1|536.8|536.2|536.5|535.9|33
1747639500000|2025-05-19 07:25:00|536.6|536|536.7|536.1|536.8|536.2|536.5|535.9|45
1747639800000|2025-05-19 07:30:00|536.8|536.2|536.5|535.9|536.8|536.2|536.5|535.9|34
1747640100000|2025-05-19 07:35:00|536.2|535.6|536.5|535.9|536.6|536|536.2|535.6|30
1747640400000|2025-05-19 07:40:00|536.6|536|536.6|536|536.6|536|536.3|535.7|47
1747640700000|2025-05-19 07:45:00|536.5|535.9|536.3|535.7|536.6|536|536.2|535.6|46
1747641000000|2025-05-19 07:50:00|536.5|535.9|536.8|536.2|537.1|536.5|536.3|535.7|126
1747641300000|2025-05-19 07:55:00|536.7|536.1|536.5|535.9|536.8|536.2|536.5|535.9|25
1747641600000|2025-05-19 08:00:00|536.6|536|536.7|536.1|536.8|536.2|536.5|535.9|41
1747641900000|2025-05-19 08:05:00|536.8|536.2|536.7|536.1|536.8|536.2|536.5|535.9|70
1747642200000|2025-05-19 08:10:00|536.8|536.2|536.5|535.9|536.8|536.2|536.5|535.9|45
1747642500000|2025-05-19 08:15:00|536.2|535.6|536.3|535.7|536.4|535.8|536.2|535.6|24
1747642800000|2025-05-19 08:20:00|536.2|535.6|536|535.4|536.3|535.7|535.7|535.1|77
1747643100000|2025-05-19 08:25:00|536.1|535.5|534.4|533.8|536.1|535.5|532.8|532.2|445
1747643400000|2025-05-19 08:30:00|534.3|533.7|534.8|534.2|535|534.4|534.3|533.7|70
1747643700000|2025-05-19 08:35:00|534.9|534.3|534.5|533.9|534.9|534.3|534|533.4|199
1747644000000|2025-05-19 08:40:00|534.3|533.7|535.1|534.5|535.2|534.6|534.3|533.7|39
1747644300000|2025-05-19 08:45:00|535|534.4|533.3|532.7|535.1|534.5|532.6|532|360
1747644600000|2025-05-19 08:50:00|533.2|532.6|533.3|532.7|533.8|533.2|533.1|532.5|75
1747644900000|2025-05-19 08:55:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|37
1747645200000|2025-05-19 09:00:00|533.9|533.3|534.3|533.7|534.6|534|533.6|533|64
1747645500000|2025-05-19 09:05:00|534.1|533.5|533.9|533.3|534.1|533.5|533.6|533|66
1747645800000|2025-05-19 09:10:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|29
1747646100000|2025-05-19 09:15:00|534.2|533.6|533.1|532.5|534.2|533.6|532.4|531.8|100
1747646400000|2025-05-19 09:20:00|533.3|532.7|532.9|532.3|533.3|532.7|532.6|532|518
1747646700000|2025-05-19 09:25:00|533|532.4|532.8|532.2|533|532.4|532.8|532.2|25
1747647000000|2025-05-19 09:30:00|532.6|532|532.8|532.2|532.8|532.2|532.3|531.7|42
1747647300000|2025-05-19 09:35:00|532.6|532|532.8|532.2|532.8|532.2|532.3|531.7|17
1747647600000|2025-05-19 09:40:00|532.7|532.1|532.3|531.7|532.7|532.1|532.2|531.6|53
1747647900000|2025-05-19 09:45:00|532.2|531.6|532.3|531.7|532.6|532|532|531.4|24
1747648200000|2025-05-19 09:50:00|532.4|531.8|532.2|531.6|532.5|531.9|532.2|531.6|16
1747648500000|2025-05-19 09:55:00|532.3|531.7|532.6|532|532.6|532|532.2|531.6|102
1747648800000|2025-05-19 10:00:00|532.7|532.1|532.6|532|532.8|532.2|532.5|531.9|20
1747649100000|2025-05-19 10:05:00|532.5|531.9|532.6|532|532.8|532.2|532.5|531.9|14
1747649400000|2025-05-19 10:10:00|532.7|532.1|533|532.4|533.2|532.6|532.7|532.1|44
1747649700000|2025-05-19 10:15:00|532.8|532.2|533.6|533|533.6|533|532.8|532.2|35
1747650000000|2025-05-19 10:20:00|533.8|533.2|533.8|533.2|534.1|533.5|533.5|532.9|80
1747650300000|2025-05-19 10:25:00|533.9|533.3|533.8|533.2|534.3|533.7|533.8|533.2|31
1747650600000|2025-05-19 10:30:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|4
1747650900000|2025-05-19 10:35:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|1
1747651200000|2025-05-19 10:40:00|534|533.4|534.1|533.5|534.1|533.5|533.5|532.9|57
1747651500000|2025-05-19 10:45:00|534.2|533.6|534.6|534|534.6|534|534.1|533.5|17
1747651800000|2025-05-19 10:50:00|534.5|533.9|534.3|533.7|534.5|533.9|534.3|533.7|12
1747652100000|2025-05-19 10:55:00|534.5|533.9|534.4|533.8|534.5|533.9|534.3|533.7|26
1747652400000|2025-05-19 11:00:00|534.5|533.9|534.3|533.7|534.5|533.9|534.2|533.6|21
1747652700000|2025-05-19 11:05:00|534.2|533.6|534.3|533.7|534.4|533.8|534.1|533.5|14
1747653000000|2025-05-19 11:10:00|534.4|533.8|534.3|533.7|534.4|533.8|534|533.4|29
1747653300000|2025-05-19 11:15:00|534.4|533.8|535.3|534.7|535.3|534.7|534.4|533.8|197
1747653600000|2025-05-19 11:20:00|535.2|534.6|535.2|534.6|535.3|534.7|534.8|534.2|57
1747653900000|2025-05-19 11:25:00|535.1|534.5|535.3|534.7|535.3|534.7|535|534.4|18
1747654200000|2025-05-19 11:30:00|535.2|534.6|536.3|535.7|536.5|535.9|535.2|534.6|216
1747654500000|2025-05-19 11:35:00|536.1|535.5|536.1|535.5|536.3|535.7|536.1|535.5|46
1747654800000|2025-05-19 11:40:00|536.3|535.7|536.3|535.7|536.4|535.8|536|535.4|119
1747655100000|2025-05-19 11:45:00|536.5|535.9|536.3|535.7|536.5|535.9|536.3|535.7|39
1747655400000|2025-05-19 11:50:00|536.2|535.6|535.8|535.2|536.3|535.7|535.8|535.2|67
1747655700000|2025-05-19 11:55:00|535.5|534.9|535.8|535.2|536.8|536.2|535.5|534.9|342
1747656000000|2025-05-19 12:00:00|535.9|535.3|536.4|535.8|536.7|536.1|535.8|535.2|115
1747656300000|2025-05-19 12:05:00|536.5|535.9|536|535.4|536.5|535.9|536|535.4|140
1747656600000|2025-05-19 12:10:00|535.9|535.3|535.5|534.9|535.9|535.3|534.9|534.3|131
1747656900000|2025-05-19 12:15:00|535.7|535.1|535.7|535.1|535.9|535.3|535.5|534.9|101
1747657200000|2025-05-19 12:20:00|535.8|535.2|535.9|535.3|536.2|535.6|535.7|535.1|84
1747657500000|2025-05-19 12:25:00|536.2|535.6|536.4|535.8|536.4|535.8|536|535.4|114
1747657800000|2025-05-19 12:30:00|536.7|536.1|536.2|535.6|536.7|536.1|536.2|535.6|125
1747658100000|2025-05-19 12:35:00|536.3|535.7|535.9|535.3|536.3|535.7|535.7|535.1|151
1747658400000|2025-05-19 12:40:00|536|535.4|536|535.4|536.7|536.1|535.9|535.3|202
1747661400000|2025-05-19 13:30:00|535.9|535.3|539.2|538.6|541.2|540.6|535.7|535.1|3131
1747661700000|2025-05-19 13:35:00|539.1|538.5|540.4|539.8|540.9|540.3|538.9|538.3|881
1747662000000|2025-05-19 13:40:00|540.3|539.7|541.2|540.6|541.2|540.6|540.2|539.6|827
1747662300000|2025-05-19 13:45:00|541|540.4|539.4|538.8|541.4|540.8|539.4|538.8|1045
1747662600000|2025-05-19 13:50:00|539.5|538.9|540.3|539.7|540.3|539.7|538.7|538.1|716
1747662900000|2025-05-19 13:55:00|540.4|539.8|539.7|539.1|541.2|540.6|539.4|538.8|416
1747663200000|2025-05-19 14:00:00|539.8|539.2|537.7|537.1|540|539.4|537.7|537.1|503
1747663500000|2025-05-19 14:05:00|537.8|537.2|537.5|536.9|538|537.4|537.4|536.8|228
1747663800000|2025-05-19 14:10:00|537.4|536.8|536.7|536.1|537.4|536.8|535.9|535.3|583
1747664100000|2025-05-19 14:15:00|536.5|535.9|537.3|536.7|537.4|536.8|536.5|535.9|294
1747664400000|2025-05-19 14:20:00|537.2|536.6|534.9|534.3|537.4|536.8|534.6|534|770
1747664700000|2025-05-19 14:25:00|534.8|534.2|534.5|533.9|535.1|534.5|534.1|533.5|334
1747665000000|2025-05-19 14:30:00|534.4|533.8|535.3|534.7|535.4|534.8|534|533.4|288
1747665300000|2025-05-19 14:35:00|535.4|534.8|535.9|535.3|536.4|535.8|535.3|534.7|374
1747665600000|2025-05-19 14:40:00|535.6|535|533.6|533|535.6|535|533.3|532.7|365
1747665900000|2025-05-19 14:45:00|533.7|533.1|533.6|533|534.4|533.8|533.6|533|235
1747666200000|2025-05-19 14:50:00|533.8|533.2|533.4|532.8|534|533.4|533.4|532.8|239
1747666500000|2025-05-19 14:55:00|533.6|533|533.4|532.8|533.6|533|532.8|532.2|408
1747666800000|2025-05-19 15:00:00|533.1|532.5|533.4|532.8|533.9|533.3|532.9|532.3|375
1747667100000|2025-05-19 15:05:00|533.3|532.7|534.1|533.5|534.4|533.8|533|532.4|359
1747667400000|2025-05-19 15:10:00|534.3|533.7|535.4|534.8|535.4|534.8|533.9|533.3|332
1747667700000|2025-05-19 15:15:00|535.6|535|534.9|534.3|535.6|535|534.6|534|249
1747668000000|2025-05-19 15:20:00|535.1|534.5|534.4|533.8|535.4|534.8|534.1|533.5|259
1747668300000|2025-05-19 15:25:00|534.3|533.7|533.5|532.9|534.3|533.7|533.1|532.5|226
1747668600000|2025-05-19 15:30:00|533.4|532.8|532.6|532|533.4|532.8|532.5|531.9|501
1747668900000|2025-05-19 15:35:00|532.7|532.1|532.9|532.3|533.4|532.8|532.6|532|227
1747669200000|2025-05-19 15:40:00|533|532.4|532.6|532|533.1|532.5|532.2|531.6|158
1747669500000|2025-05-19 15:45:00|532.7|532.1|532|531.4|533.1|532.5|532|531.4|248
1747669800000|2025-05-19 15:50:00|532.1|531.5|533.1|532.5|533.3|532.7|531.5|530.9|587
1747670100000|2025-05-19 15:55:00|532.9|532.3|532.5|531.9|533.1|532.5|532.5|531.9|240
1747670400000|2025-05-19 16:00:00|532.4|531.8|532.5|531.9|532.7|532.1|531.9|531.3|234
1747670700000|2025-05-19 16:05:00|532.6|532|532.4|531.8|533|532.4|532.2|531.6|246
1747671000000|2025-05-19 16:10:00|532.2|531.6|532.7|532.1|532.7|532.1|531.9|531.3|253
1747671300000|2025-05-19 16:15:00|532.6|532|532.2|531.6|532.7|532.1|531.9|531.3|248
1747671600000|2025-05-19 16:20:00|532|531.4|531.7|531.1|532|531.4|531.2|530.6|269
1747671900000|2025-05-19 16:25:00|531.6|531|531.7|531.1|532.2|531.6|531.6|531|236
1747672200000|2025-05-19 16:30:00|531.8|531.2|532.1|531.5|532.2|531.6|531.7|531.1|166
1747672500000|2025-05-19 16:35:00|532|531.4|532|531.4|532.5|531.9|531.7|531.1|193
1747672800000|2025-05-19 16:40:00|532.1|531.5|532.2|531.6|532.2|531.6|532|531.4|125
1747673100000|2025-05-19 16:45:00|532.1|531.5|532.2|531.6|532.5|531.9|531.5|530.9|274
1747673400000|2025-05-19 16:50:00|532|531.4|532.2|531.6|532.5|531.9|531.6|531|212
1747673700000|2025-05-19 16:55:00|532.4|531.8|532.7|532.1|532.7|532.1|532.2|531.6|198
1747674000000|2025-05-19 17:00:00|532.5|531.9|532.7|532.1|532.7|532.1|532.2|531.6|90
1747674300000|2025-05-19 17:05:00|532.9|532.3|532.7|532.1|533|532.4|532.7|532.1|108
1747674600000|2025-05-19 17:10:00|532.5|531.9|532.5|531.9|532.7|532.1|532|531.4|350
1747674900000|2025-05-19 17:15:00|532.4|531.8|532.7|532.1|533|532.4|532.4|531.8|86
1747675200000|2025-05-19 17:20:00|533|532.4|532.7|532.1|533|532.4|532.7|532.1|97
1747675500000|2025-05-19 17:25:00|533|532.4|534|533.4|534|533.4|532.8|532.2|334
1747675800000|2025-05-19 17:30:00|533.7|533.1|533.2|532.6|534|533.4|533.2|532.6|465
1747676100000|2025-05-19 17:35:00|533.3|532.7|533.4|532.8|533.5|532.9|533.2|532.6|196
1747676400000|2025-05-19 17:40:00|533.5|532.9|532.8|532.2|533.5|532.9|532.6|532|152
1747676700000|2025-05-19 17:45:00|532.7|532.1|533.8|533.2|534|533.4|532.7|532.1|205
1747677000000|2025-05-19 17:50:00|533.9|533.3|533.5|532.9|534|533.4|533.5|532.9|211
1747677300000|2025-05-19 17:55:00|533.7|533.1|533.8|533.2|533.8|533.2|533.5|532.9|166
1747677600000|2025-05-19 18:00:00|533.5|532.9|533|532.4|533.7|533.1|532.8|532.2|305
1747677900000|2025-05-19 18:05:00|533.2|532.6|534.8|534.2|536|535.4|532.9|532.3|767
1747678200000|2025-05-19 18:10:00|534.7|534.1|534.7|534.1|536|535.4|534.3|533.7|1782
1747678500000|2025-05-19 18:15:00|534.9|534.3|534.9|534.3|535.4|534.8|534.2|533.6|821
1747699200000|2025-05-20 00:00:00|535.9|535.3|536.4|535.8|536.9|536.3|535.5|534.9|195
1747699500000|2025-05-20 00:05:00|536.5|535.9|536.5|535.9|536.6|536|536.2|535.6|26
1747699800000|2025-05-20 00:10:00|536.4|535.8|536.7|536.1|537|536.4|536.4|535.8|59
1747700100000|2025-05-20 00:15:00|536.6|536|535.9|535.3|536.6|536|535.9|535.3|54
1747700400000|2025-05-20 00:20:00|535.8|535.2|536|535.4|536.1|535.5|535.8|535.2|7
1747700700000|2025-05-20 00:25:00|536.1|535.5|535.6|535|536.1|535.5|535.5|534.9|51
1747701000000|2025-05-20 00:30:00|535.7|535.1|535.7|535.1|535.7|535.1|535.5|534.9|8
1747701300000|2025-05-20 00:35:00|535.6|535|535.5|534.9|535.7|535.1|535.4|534.8|15
1747701600000|2025-05-20 00:40:00|535.4|534.8|534.7|534.1|535.4|534.8|534.7|534.1|117
1747701900000|2025-05-20 00:45:00|534.5|533.9|534.5|533.9|534.5|533.9|534.4|533.8|9
1747702200000|2025-05-20 00:50:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|6
1747702500000|2025-05-20 00:55:00|534.7|534.1|534.7|534.1|534.7|534.1|534.5|533.9|8
1747702800000|2025-05-20 01:00:00|534.5|533.9|534.7|534.1|534.7|534.1|534.5|533.9|9
1747703100000|2025-05-20 01:05:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|68
1747703400000|2025-05-20 01:10:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|23
1747703700000|2025-05-20 01:15:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|8
1747704000000|2025-05-20 01:20:00|534.6|534|534.5|533.9|534.6|534|534.4|533.8|3
1747704600000|2025-05-20 01:30:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|7
1747704900000|2025-05-20 01:35:00|534.4|533.8|534.4|533.8|534.5|533.9|534.4|533.8|12
1747705200000|2025-05-20 01:40:00|534.5|533.9|534.5|533.9|534.5|533.9|534.4|533.8|11
1747705500000|2025-05-20 01:45:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|10
1747705800000|2025-05-20 01:50:00|||||||||3
1747706100000|2025-05-20 01:55:00|||||||||2
1747706400000|2025-05-20 02:00:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|14
1747706700000|2025-05-20 02:05:00|534.4|533.8|534.4|533.8|534.5|533.9|534.4|533.8|7
1747707000000|2025-05-20 02:10:00|534.5|533.9|534.7|534.1|534.7|534.1|534.4|533.8|12
1747707300000|2025-05-20 02:15:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|0
1747707600000|2025-05-20 02:20:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|7
1747707900000|2025-05-20 02:25:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|3
1747708200000|2025-05-20 02:30:00|534.9|534.3|534.9|534.3|535|534.4|534.9|534.3|0
1747708500000|2025-05-20 02:35:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|1
1747708800000|2025-05-20 02:40:00|535|534.4|535|534.4|535|534.4|534.9|534.3|0
1747709100000|2025-05-20 02:45:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|13
1747709400000|2025-05-20 02:50:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|1
1747709700000|2025-05-20 02:55:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|9
1747710000000|2025-05-20 03:00:00|||||||||2
1747710300000|2025-05-20 03:05:00|||||||||1
1747710600000|2025-05-20 03:10:00|||||||||1
1747710900000|2025-05-20 03:15:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|12
1747711200000|2025-05-20 03:20:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|5
1747711500000|2025-05-20 03:25:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|0
1747711800000|2025-05-20 03:30:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|10
1747712100000|2025-05-20 03:35:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|3
1747712400000|2025-05-20 03:40:00|535|534.4|535|534.4|535.1|534.5|535|534.4|1
1747712700000|2025-05-20 03:45:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|6
1747713000000|2025-05-20 03:50:00|||||||||6
1747713300000|2025-05-20 03:55:00|||||||||8
1747713600000|2025-05-20 04:00:00|535|534.4|535|534.4|535|534.4|535|534.4|2
1747713900000|2025-05-20 04:05:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|12
1747714200000|2025-05-20 04:10:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|1
1747714500000|2025-05-20 04:15:00|||||||||1
1747715100000|2025-05-20 04:25:00|535.2|534.6|535.1|534.5|535.3|534.7|535|534.4|25
1747715400000|2025-05-20 04:30:00|535|534.4|535|534.4|535.1|534.5|535|534.4|0
1747715700000|2025-05-20 04:35:00|534.9|534.3|535|534.4|535|534.4|534.7|534.1|26
1747716000000|2025-05-20 04:40:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|0
1747716300000|2025-05-20 04:45:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|1
1747716900000|2025-05-20 04:55:00|534.8|534.2|534.9|534.3|534.9|534.3|534.8|534.2|1
1747717200000|2025-05-20 05:00:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|16
1747717500000|2025-05-20 05:05:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|8
1747717800000|2025-05-20 05:10:00|534.9|534.3|534.9|534.3|535|534.4|534.9|534.3|13
1747718100000|2025-05-20 05:15:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|2
1747718400000|2025-05-20 05:20:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|3
1747718700000|2025-05-20 05:25:00|535|534.4|535|534.4|535|534.4|534.9|534.3|3
1747719000000|2025-05-20 05:30:00|534.9|534.3|535|534.4|535.1|534.5|534.9|534.3|4
1747719300000|2025-05-20 05:35:00|535.1|534.5|535.3|534.7|535.3|534.7|535|534.4|19
1747719600000|2025-05-20 05:40:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|1
1747719900000|2025-05-20 05:45:00|535|534.4|535.1|534.5|535.2|534.6|535|534.4|8
1747720200000|2025-05-20 05:50:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|5
1747720500000|2025-05-20 05:55:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|1
1747720800000|2025-05-20 06:00:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|4
1747721100000|2025-05-20 06:05:00|535.7|535.1|537.6|537|537.8|537.2|535.7|535.1|115
1747721400000|2025-05-20 06:10:00|537.7|537.1|537.8|537.2|538.1|537.5|537.4|536.8|93
1747721700000|2025-05-20 06:15:00|537.7|537.1|537.5|536.9|538|537.4|537.5|536.9|65
1747722000000|2025-05-20 06:20:00|537.4|536.8|538|537.4|538|537.4|537.4|536.8|22
1747722300000|2025-05-20 06:25:00|537.9|537.3|537.9|537.3|538|537.4|537.8|537.2|31
1747722600000|2025-05-20 06:30:00|538|537.4|538|537.4|538|537.4|537.8|537.2|9
1747722900000|2025-05-20 06:35:00|538.2|537.6|539.6|539|539.7|539.1|538.2|537.6|180
1747723200000|2025-05-20 06:40:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|48
1747723500000|2025-05-20 06:45:00|539|538.4|538.9|538.3|539|538.4|538.7|538.1|26
1747723800000|2025-05-20 06:50:00|538.8|538.2|538.8|538.2|538.9|538.3|538.8|538.2|15
1747724100000|2025-05-20 06:55:00|538.6|538|538.9|538.3|539|538.4|538.5|537.9|25
1747724400000|2025-05-20 07:00:00|539|538.4|539.6|539|540.1|539.5|539|538.4|125
1747724700000|2025-05-20 07:05:00|539.7|539.1|539.7|539.1|540.1|539.5|539.7|539.1|88
1747725000000|2025-05-20 07:10:00|539.8|539.2|539.5|538.9|539.8|539.2|539.5|538.9|28
1747725300000|2025-05-20 07:15:00|539.4|538.8|539.4|538.8|539.5|538.9|539.4|538.8|9
1747725600000|2025-05-20 07:20:00|539.5|538.9|539.3|538.7|539.5|538.9|539|538.4|150
1747725900000|2025-05-20 07:25:00|539.2|538.6|538.5|537.9|539.2|538.6|538.5|537.9|25
1747726200000|2025-05-20 07:30:00|538.4|537.8|539|538.4|539.2|538.6|538.3|537.7|95
1747726500000|2025-05-20 07:35:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|12
1747726800000|2025-05-20 07:40:00|539.1|538.5|539.5|538.9|539.5|538.9|539.1|538.5|22
1747727100000|2025-05-20 07:45:00|539.8|539.2|540.2|539.6|540.3|539.7|539.8|539.2|102
1747727400000|2025-05-20 07:50:00|540|539.4|540.3|539.7|540.3|539.7|540|539.4|12
1747727700000|2025-05-20 07:55:00|540.5|539.9|540.2|539.6|540.5|539.9|540.2|539.6|81
1747728000000|2025-05-20 08:00:00|540.3|539.7|540.5|539.9|540.9|540.3|540.3|539.7|127
1747728300000|2025-05-20 08:05:00|540.6|540|540.8|540.2|540.9|540.3|540.5|539.9|63
1747728600000|2025-05-20 08:10:00|540.7|540.1|540.5|539.9|541.2|540.6|540.5|539.9|105
1747728900000|2025-05-20 08:15:00|540.6|540|541.3|540.7|541.3|540.7|540.5|539.9|44
1747729200000|2025-05-20 08:20:00|541.2|540.6|542|541.4|542|541.4|541|540.4|223
1747729500000|2025-05-20 08:25:00|542.1|541.5|541.5|540.9|542.3|541.7|541.5|540.9|92
1747729800000|2025-05-20 08:30:00|541.8|541.2|541.6|541|541.8|541.2|541.5|540.9|48
1747730100000|2025-05-20 08:35:00|541.5|540.9|541.3|540.7|541.6|541|541.2|540.6|134
1747730400000|2025-05-20 08:40:00|541.5|540.9|541.1|540.5|541.5|540.9|540.8|540.2|218
1747730700000|2025-05-20 08:45:00|541.3|540.7|541.3|540.7|541.6|541|541.2|540.6|161
1747731000000|2025-05-20 08:50:00|541.2|540.6|540.5|539.9|541.3|540.7|540.5|539.9|84
1747731300000|2025-05-20 08:55:00|540.6|540|541.8|541.2|541.8|541.2|540.6|540|154
1747731600000|2025-05-20 09:00:00|541.9|541.3|541.8|541.2|541.9|541.3|541.5|540.9|77
1747731900000|2025-05-20 09:05:00|542|541.4|542|541.4|542.2|541.6|541.8|541.2|54
1747732200000|2025-05-20 09:10:00|542.1|541.5|542.1|541.5|542.3|541.7|542|541.4|100
1747732500000|2025-05-20 09:15:00|542|541.4|542.3|541.7|542.3|541.7|541.8|541.2|91
1747732800000|2025-05-20 09:20:00|542.2|541.6|542.3|541.7|542.5|541.9|542.2|541.6|78
1747733100000|2025-05-20 09:25:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|63
1747733400000|2025-05-20 09:30:00|542.6|542|543.1|542.5|543.2|542.6|542.6|542|446
1747733700000|2025-05-20 09:35:00|543.2|542.6|543.6|543|543.7|543.1|543.1|542.5|543
1747734000000|2025-05-20 09:40:00|543.7|543.1|543.9|543.3|543.9|543.3|543.5|542.9|146
1747734300000|2025-05-20 09:45:00|544|543.4|543.5|542.9|544|543.4|543.4|542.8|161
1747734600000|2025-05-20 09:50:00|543.4|542.8|543.5|542.9|543.7|543.1|543.3|542.7|95
1747734900000|2025-05-20 09:55:00|543.4|542.8|543.9|543.3|544.1|543.5|543.3|542.7|280
1747735200000|2025-05-20 10:00:00|544|543.4|544|543.4|544.1|543.5|543.7|543.1|50
1747735500000|2025-05-20 10:05:00|543.9|543.3|543.9|543.3|543.9|543.3|543.6|543|100
1747735800000|2025-05-20 10:10:00|543.8|543.2|543.4|542.8|543.9|543.3|543.4|542.8|52
1747736100000|2025-05-20 10:15:00|543.6|543|543.7|543.1|543.7|543.1|543.4|542.8|40
1747736400000|2025-05-20 10:20:00|543.6|543|543.6|543|543.9|543.3|543.5|542.9|56
1747736700000|2025-05-20 10:25:00|543.7|543.1|543.2|542.6|543.8|543.2|543.1|542.5|78
1747737000000|2025-05-20 10:30:00|543.3|542.7|542.9|542.3|543.3|542.7|542.9|542.3|393
1747737300000|2025-05-20 10:35:00|543.1|542.5|542.9|542.3|543.1|542.5|542.9|542.3|44
1747737600000|2025-05-20 10:40:00|543.1|542.5|543.4|542.8|543.4|542.8|542.9|542.3|48
1747737900000|2025-05-20 10:45:00|543.5|542.9|543.9|543.3|543.9|543.3|543.4|542.8|153
1747738200000|2025-05-20 10:50:00|544.1|543.5|544.1|543.5|544.1|543.5|543.9|543.3|83
1747738500000|2025-05-20 10:55:00|544|543.4|544.2|543.6|544.4|543.8|543.9|543.3|175
1747738800000|2025-05-20 11:00:00|544.1|543.5|543.9|543.3|544.5|543.9|543.9|543.3|129
1747739100000|2025-05-20 11:05:00|544.1|543.5|543.6|543|544.1|543.5|543.6|543|76
1747739400000|2025-05-20 11:10:00|543.5|542.9|543.4|542.8|543.5|542.9|542.9|542.3|64
1747739700000|2025-05-20 11:15:00|543.2|542.6|543.6|543|543.8|543.2|543.1|542.5|103
1747740000000|2025-05-20 11:20:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|19
1747740300000|2025-05-20 11:25:00|543.6|543|543.6|543|543.7|543.1|543.6|543|24
1747740600000|2025-05-20 11:30:00|543.4|542.8|543.2|542.6|543.4|542.8|542.7|542.1|164
1747740900000|2025-05-20 11:35:00|543.1|542.5|543.1|542.5|543.3|542.7|542.8|542.2|56
1747741200000|2025-05-20 11:40:00|543.4|542.8|543.4|542.8|543.6|543|543.3|542.7|25
1747741500000|2025-05-20 11:45:00|543.5|542.9|544|543.4|544|543.4|543.4|542.8|16
1747741800000|2025-05-20 11:50:00|543.9|543.3|544|543.4|544|543.4|543.7|543.1|123
1747742100000|2025-05-20 11:55:00|543.9|543.3|543.5|542.9|544|543.4|543.5|542.9|68
1747742400000|2025-05-20 12:00:00|543.6|543|544|543.4|544.2|543.6|543.6|543|56
1747742700000|2025-05-20 12:05:00|543.9|543.3|544.2|543.6|544.5|543.9|543.5|542.9|202
1747743000000|2025-05-20 12:10:00|544.4|543.8|544.1|543.5|544.5|543.9|544|543.4|86
1747743300000|2025-05-20 12:15:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|94
1747743600000|2025-05-20 12:20:00|544.3|543.7|544.1|543.5|544.5|543.9|543.9|543.3|112
1747743900000|2025-05-20 12:25:00|544.2|543.6|544.4|543.8|544.5|543.9|544.1|543.5|68
1747744200000|2025-05-20 12:30:00|544.2|543.6|544.6|544|544.7|544.1|544.1|543.5|342
1747744500000|2025-05-20 12:35:00|544.7|544.1|544.7|544.1|545|544.4|544.5|543.9|291
1747744800000|2025-05-20 12:40:00|544.9|544.3|544.7|544.1|545|544.4|544.7|544.1|109
1747747800000|2025-05-20 13:30:00|545.4|544.8|547.6|547|547.7|547.1|544.7|544.1|2117
1747748100000|2025-05-20 13:35:00|547.7|547.1|547.9|547.3|548.1|547.5|546.2|545.6|1352
1747748400000|2025-05-20 13:40:00|548.2|547.6|548.6|548|549.2|548.6|547.6|547|1112
1747748700000|2025-05-20 13:45:00|548.7|548.1|549.3|548.7|549.4|548.8|547.8|547.2|904
1747749000000|2025-05-20 13:50:00|549.2|548.6|549.9|549.3|550.4|549.8|549.1|548.5|988
1747749300000|2025-05-20 13:55:00|549.8|549.2|550.6|550|550.8|550.2|549.8|549.2|851
1747749600000|2025-05-20 14:00:00|550.8|550.2|550.1|549.5|551.3|550.7|550.1|549.5|1015
1747749900000|2025-05-20 14:05:00|549.8|549.2|550.9|550.3|551.1|550.5|549.3|548.7|1170
1747750200000|2025-05-20 14:10:00|551.1|550.5|550.9|550.3|551.3|550.7|550.2|549.6|917
1747750500000|2025-05-20 14:15:00|551.1|550.5|550.9|550.3|551.4|550.8|550.3|549.7|906
1747750800000|2025-05-20 14:20:00|550.8|550.2|551.2|550.6|551.7|551.1|550.6|550|978
1747751100000|2025-05-20 14:25:00|551.3|550.7|551.5|550.9|551.7|551.1|551.2|550.6|488
1747751400000|2025-05-20 14:30:00|551.3|550.7|551.3|550.7|552|551.4|551|550.4|1093
1747751700000|2025-05-20 14:35:00|551.5|550.9|551|550.4|551.5|550.9|550.7|550.1|539
1747752000000|2025-05-20 14:40:00|550.8|550.2|550.7|550.1|551.5|550.9|550.7|550.1|634
1747752300000|2025-05-20 14:45:00|550.8|550.2|550.1|549.5|551|550.4|550|549.4|785
1747752600000|2025-05-20 14:50:00|549.9|549.3|551.1|550.5|551.1|550.5|549.9|549.3|347
1747752900000|2025-05-20 14:55:00|550.8|550.2|550.3|549.7|550.8|550.2|549.8|549.2|295
1747753200000|2025-05-20 15:00:00|550.1|549.5|550.3|549.7|550.3|549.7|549.4|548.8|593
1747753500000|2025-05-20 15:05:00|550.4|549.8|549.8|549.2|550.4|549.8|549.6|549|440
1747753800000|2025-05-20 15:10:00|549.6|549|549.9|549.3|550.4|549.8|549.6|549|423
1747754100000|2025-05-20 15:15:00|549.8|549.2|548.7|548.1|550.1|549.5|548.2|547.6|720
1747754400000|2025-05-20 15:20:00|548.9|548.3|548.7|548.1|549.2|548.6|548.4|547.8|291
1747754700000|2025-05-20 15:25:00|548.8|548.2|549.1|548.5|549.4|548.8|548.7|548.1|385
1747755000000|2025-05-20 15:30:00|549.2|548.6|548.4|547.8|549.2|548.6|548.3|547.7|332
1747755300000|2025-05-20 15:35:00|548.6|548|549.8|549.2|549.8|549.2|548.5|547.9|295
1747755600000|2025-05-20 15:40:00|549.7|549.1|550.1|549.5|550.3|549.7|549.4|548.8|345
1747755900000|2025-05-20 15:45:00|550.2|549.6|549.7|549.1|550.3|549.7|549.2|548.6|327
1747756200000|2025-05-20 15:50:00|549.6|549|549.9|549.3|550.2|549.6|549.6|549|239
1747756500000|2025-05-20 15:55:00|550.2|549.6|549.7|549.1|550.2|549.6|549.4|548.8|230
1747756800000|2025-05-20 16:00:00|549.6|549|549.7|549.1|550.7|550.1|549.5|548.9|418
1747757100000|2025-05-20 16:05:00|549.9|549.3|549.9|549.3|550.2|549.6|549.5|548.9|306
1747757400000|2025-05-20 16:10:00|549.8|549.2|550.7|550.1|550.8|550.2|549.8|549.2|345
1747757700000|2025-05-20 16:15:00|550.5|549.9|550.4|549.8|551|550.4|550.2|549.6|260
1747758000000|2025-05-20 16:20:00|550.5|549.9|550.9|550.3|550.9|550.3|550.4|549.8|259
1747758300000|2025-05-20 16:25:00|551.2|550.6|551.9|551.3|552.1|551.5|550.9|550.3|1006
1747758600000|2025-05-20 16:30:00|551.7|551.1|550.9|550.3|551.7|551.1|550.7|550.1|293
1747758900000|2025-05-20 16:35:00|551.1|550.5|550.9|550.3|551.4|550.8|550.8|550.2|212
1747759200000|2025-05-20 16:40:00|551.1|550.5|551.4|550.8|551.4|550.8|550.9|550.3|373
1747759500000|2025-05-20 16:45:00|551.6|551|551.5|550.9|551.8|551.2|551.2|550.6|247
1747759800000|2025-05-20 16:50:00|551.4|550.8|551.9|551.3|552.1|551.5|551.4|550.8|432
1747760100000|2025-05-20 16:55:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|267
1747760400000|2025-05-20 17:00:00|552.3|551.7|551.7|551.1|552.7|552.1|551.6|551|580
1747760700000|2025-05-20 17:05:00|551.8|551.2|551.7|551.1|551.9|551.3|551.6|551|244
1747761000000|2025-05-20 17:10:00|551.5|550.9|552.2|551.6|552.2|551.6|551.5|550.9|297
1747761300000|2025-05-20 17:15:00|552.3|551.7|552.2|551.6|552.7|552.1|552.2|551.6|280
1747761600000|2025-05-20 17:20:00|552.4|551.8|552.6|552|552.7|552.1|552.2|551.6|616
1747761900000|2025-05-20 17:25:00|552.7|552.1|552.3|551.7|552.7|552.1|552.2|551.6|313
1747762200000|2025-05-20 17:30:00|552.2|551.6|552.3|551.7|552.4|551.8|552.2|551.6|231
1747762500000|2025-05-20 17:35:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|290
1747762800000|2025-05-20 17:40:00|552.3|551.7|552.4|551.8|552.4|551.8|552.2|551.6|195
1747763100000|2025-05-20 17:45:00|552.7|552.1|552.2|551.6|552.7|552.1|552.2|551.6|385
1747763400000|2025-05-20 17:50:00|552.1|551.5|551.4|550.8|552.1|551.5|551.2|550.6|451
1747763700000|2025-05-20 17:55:00|551.3|550.7|551.1|550.5|551.4|550.8|550.9|550.3|378
1747764000000|2025-05-20 18:00:00|550.9|550.3|551.4|550.8|551.4|550.8|550.7|550.1|657
1747764300000|2025-05-20 18:05:00|551.3|550.7|551.3|550.7|551.5|550.9|550.9|550.3|625
1747764600000|2025-05-20 18:10:00|551.4|550.8|551.7|551.1|552.2|551.6|551.3|550.7|2136
1747764900000|2025-05-20 18:15:00|551.8|551.2|552.7|552.1|552.9|552.3|551.5|550.9|2210
1747785600000|2025-05-21 00:00:00|552.6|552|553.5|552.9|554.1|553.5|552.4|551.8|411
1747785900000|2025-05-21 00:05:00|553.6|553|553.8|553.2|554.3|553.7|553.6|553|169
1747786200000|2025-05-21 00:10:00|553.6|553|553.3|552.7|553.7|553.1|552.9|552.3|82
1747786500000|2025-05-21 00:15:00|553.4|552.8|553.3|552.7|553.6|553|553.1|552.5|54
1747786800000|2025-05-21 00:20:00|553.4|552.8|553.1|552.5|553.5|552.9|553|552.4|38
1747787100000|2025-05-21 00:25:00|553.3|552.7|552.8|552.2|553.7|553.1|552.8|552.2|98
1747787400000|2025-05-21 00:30:00|552.7|552.1|552.8|552.2|552.9|552.3|552.6|552|7
1747787700000|2025-05-21 00:35:00|552.9|552.3|552.8|552.2|553|552.4|552.7|552.1|34
1747788000000|2025-05-21 00:40:00|553|552.4|553|552.4|553|552.4|552.9|552.3|16
1747788300000|2025-05-21 00:45:00|552.9|552.3|552.8|552.2|552.9|552.3|552.8|552.2|29
1747788600000|2025-05-21 00:50:00|553|552.4|553.3|552.7|553.3|552.7|553|552.4|41
1747788900000|2025-05-21 00:55:00|553.5|552.9|553.8|553.2|553.8|553.2|553.5|552.9|72
1747789200000|2025-05-21 01:00:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|15
1747789500000|2025-05-21 01:05:00|553.9|553.3|553.6|553|554|553.4|553.5|552.9|33
1747789800000|2025-05-21 01:10:00|553.8|553.2|553.9|553.3|554|553.4|553.8|553.2|15
1747790100000|2025-05-21 01:15:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|20
1747790400000|2025-05-21 01:20:00|||||||||14
1747790700000|2025-05-21 01:25:00|||||||||6
1747791000000|2025-05-21 01:30:00|||||||||3
1747791300000|2025-05-21 01:35:00|||||||||46
1747791600000|2025-05-21 01:40:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|28
1747791900000|2025-05-21 01:45:00|553.9|553.3|554|553.4|554.2|553.6|553.9|553.3|50
1747792200000|2025-05-21 01:50:00|554.1|553.5|554.1|553.5|554.3|553.7|554|553.4|27
1747792500000|2025-05-21 01:55:00|554.2|553.6|554.4|553.8|554.4|553.8|554.1|553.5|28
1747792800000|2025-05-21 02:00:00|554.6|554|554.8|554.2|554.8|554.2|554.3|553.7|266
1747793100000|2025-05-21 02:05:00|554.7|554.1|555.5|554.9|556|555.4|554.6|554|342
1747793400000|2025-05-21 02:10:00|555.6|555|555.5|554.9|555.8|555.2|555.4|554.8|73
1747793700000|2025-05-21 02:15:00|555.4|554.8|555.7|555.1|555.7|555.1|555.3|554.7|74
1747794000000|2025-05-21 02:20:00|555.5|554.9|555.9|555.3|555.9|555.3|555.5|554.9|46
1747794300000|2025-05-21 02:25:00|556|555.4|555.9|555.3|556.2|555.6|555.9|555.3|67
1747794600000|2025-05-21 02:30:00|556|555.4|555.8|555.2|556|555.4|555.7|555.1|32
1747794900000|2025-05-21 02:35:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|5
1747795200000|2025-05-21 02:40:00|556|555.4|556|555.4|556|555.4|555.9|555.3|50
1747795500000|2025-05-21 02:45:00|555.9|555.3|555.9|555.3|556|555.4|555.9|555.3|42
1747795800000|2025-05-21 02:50:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|45
1747796100000|2025-05-21 02:55:00|555.6|555|555.5|554.9|555.7|555.1|555.4|554.8|11
1747796400000|2025-05-21 03:00:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|18
1747796700000|2025-05-21 03:05:00|555.6|555|555.5|554.9|555.8|555.2|555.5|554.9|89
1747797000000|2025-05-21 03:10:00|555.6|555|555.5|554.9|555.7|555.1|555.3|554.7|28
1747797300000|2025-05-21 03:15:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|47
1747797600000|2025-05-21 03:20:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|21
1747797900000|2025-05-21 03:25:00|555.4|554.8|555.6|555|555.7|555.1|555.4|554.8|4
1747798200000|2025-05-21 03:30:00|555.5|554.9|555.5|554.9|555.6|555|555.5|554.9|7
1747798500000|2025-05-21 03:35:00|555.4|554.8|555.5|554.9|555.5|554.9|555.4|554.8|0
1747798800000|2025-05-21 03:40:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|7
1747799100000|2025-05-21 03:45:00|555.3|554.7|554.2|553.6|555.3|554.7|554.1|553.5|89
1747799400000|2025-05-21 03:50:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|41
1747799700000|2025-05-21 03:55:00|554.3|553.7|554.8|554.2|554.8|554.2|554.3|553.7|33
1747800000000|2025-05-21 04:00:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|2
1747800300000|2025-05-21 04:05:00|||||||||2
1747800900000|2025-05-21 04:15:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|20
1747801500000|2025-05-21 04:25:00|555|554.4|555|554.4|555|554.4|555|554.4|22
1747801800000|2025-05-21 04:30:00|555.2|554.6|555.2|554.6|555.4|554.8|555.2|554.6|30
1747802100000|2025-05-21 04:35:00|555.4|554.8|555.3|554.7|555.4|554.8|555.3|554.7|10
1747802400000|2025-05-21 04:40:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|2
1747802700000|2025-05-21 04:45:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|5
1747803000000|2025-05-21 04:50:00|555.3|554.7|555.5|554.9|555.5|554.9|555.3|554.7|5
1747803300000|2025-05-21 04:55:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|4
1747803600000|2025-05-21 05:00:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|1
1747803900000|2025-05-21 05:05:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|28
1747804200000|2025-05-21 05:10:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|12
1747804500000|2025-05-21 05:15:00|555.7|555.1|555.3|554.7|555.7|555.1|555.3|554.7|14
1747804800000|2025-05-21 05:20:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|9
1747805100000|2025-05-21 05:25:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|11
1747805400000|2025-05-21 05:30:00|555.6|555|555.6|555|555.6|555|555.5|554.9|1
1747805700000|2025-05-21 05:35:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|0
1747806000000|2025-05-21 05:40:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|58
1747806300000|2025-05-21 05:45:00|555.9|555.3|556|555.4|556.1|555.5|555.8|555.2|13
1747806600000|2025-05-21 05:50:00|556.1|555.5|556.3|555.7|556.3|555.7|556.1|555.5|73
1747806900000|2025-05-21 05:55:00|556.4|555.8|556.3|555.7|556.5|555.9|556.1|555.5|158
1747807200000|2025-05-21 06:00:00|556.2|555.6|556.2|555.6|556.3|555.7|556|555.4|11
1747807500000|2025-05-21 06:05:00|556.1|555.5|556.2|555.6|556.3|555.7|556.1|555.5|10
1747807800000|2025-05-21 06:10:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|73
1747808100000|2025-05-21 06:15:00|556.6|556|556.6|556|556.6|556|556.3|555.7|29
1747808400000|2025-05-21 06:20:00|556.3|555.7|556.3|555.7|556.5|555.9|556.3|555.7|56
1747808700000|2025-05-21 06:25:00|556.2|555.6|556.3|555.7|556.3|555.7|556.2|555.6|22
1747809000000|2025-05-21 06:30:00|||||||||3
1747809300000|2025-05-21 06:35:00|556.1|555.5|556.1|555.5|556.1|555.5|556.1|555.5|24
1747809600000|2025-05-21 06:40:00|||||||||5
1747809900000|2025-05-21 06:45:00|556.2|555.6|556|555.4|556.3|555.7|555.8|555.2|70
1747810200000|2025-05-21 06:50:00|555.8|555.2|555.8|555.2|555.8|555.2|555.8|555.2|58
1747810500000|2025-05-21 06:55:00|555.6|555|554.8|554.2|555.6|555|554.8|554.2|61
1747810800000|2025-05-21 07:00:00|555|554.4|553.8|553.2|555.2|554.6|553.4|552.8|169
1747811100000|2025-05-21 07:05:00|553.7|553.1|551.7|551.1|553.7|553.1|551.7|551.1|379
1747811400000|2025-05-21 07:10:00|551.9|551.3|552.7|552.1|552.7|552.1|551.9|551.3|112
1747811700000|2025-05-21 07:15:00|552.6|552|552.3|551.7|552.6|552|551.9|551.3|83
1747812000000|2025-05-21 07:20:00|552.4|551.8|552.7|552.1|552.8|552.2|552.4|551.8|25
1747812300000|2025-05-21 07:25:00|552.6|552|552.4|551.8|552.7|552.1|551.9|551.3|78
1747812600000|2025-05-21 07:30:00|552.3|551.7|552.2|551.6|552.4|551.8|551.7|551.1|158
1747812900000|2025-05-21 07:35:00|552|551.4|551.4|550.8|552.2|551.6|551.4|550.8|121
1747813200000|2025-05-21 07:40:00|551.5|550.9|551.6|551|551.7|551.1|550.9|550.3|179
1747813500000|2025-05-21 07:45:00|551.7|551.1|551.7|551.1|551.7|551.1|551.4|550.8|32
1747813800000|2025-05-21 07:50:00|551.6|551|552.1|551.5|552.2|551.6|551.6|551|28
1747814100000|2025-05-21 07:55:00|552.2|551.6|551.6|551|552.4|551.8|551.6|551|90
1747814400000|2025-05-21 08:00:00|551.7|551.1|552|551.4|552|551.4|551.6|551|11
1747814700000|2025-05-21 08:05:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|15
1747815000000|2025-05-21 08:10:00|552.3|551.7|552.4|551.8|552.4|551.8|551.9|551.3|45
1747815300000|2025-05-21 08:15:00|552.7|552.1|552.2|551.6|552.7|552.1|551.9|551.3|66
1747815600000|2025-05-21 08:20:00|552.1|551.5|552.2|551.6|552.4|551.8|552.1|551.5|26
1747815900000|2025-05-21 08:25:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|19
1747816200000|2025-05-21 08:30:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|19
1747816500000|2025-05-21 08:35:00|552.7|552.1|553.6|553|553.7|553.1|552.6|552|170
1747816800000|2025-05-21 08:40:00|553.4|552.8|553.1|552.5|553.9|553.3|552.9|552.3|78
1747817100000|2025-05-21 08:45:00|553.2|552.6|552.8|552.2|553.3|552.7|552.6|552|52
1747817400000|2025-05-21 08:50:00|552.7|552.1|552.9|552.3|552.9|552.3|552.3|551.7|98
1747817700000|2025-05-21 08:55:00|552.8|552.2|552.6|552|553.3|552.7|552.6|552|74
1747818000000|2025-05-21 09:00:00|552.5|551.9|554.9|554.3|555.3|554.7|552.5|551.9|363
1747818300000|2025-05-21 09:05:00|554.8|554.2|555.3|554.7|555.4|554.8|554.7|554.1|152
1747818600000|2025-05-21 09:10:00|555.1|554.5|554.9|554.3|555.4|554.8|554.9|554.3|41
1747818900000|2025-05-21 09:15:00|555|554.4|554.9|554.3|555.1|554.5|554.7|554.1|58
1747819200000|2025-05-21 09:20:00|555.2|554.6|554.1|553.5|555.2|554.6|554.1|553.5|68
1747819500000|2025-05-21 09:25:00|554.2|553.6|553.6|553|554.4|553.8|553.6|553|96
1747819800000|2025-05-21 09:30:00|553.8|553.2|553.7|553.1|553.9|553.3|553.6|553|34
1747820100000|2025-05-21 09:35:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|23
1747820400000|2025-05-21 09:40:00|553.6|553|553.7|553.1|553.7|553.1|553.6|553|1
1747820700000|2025-05-21 09:45:00|553.6|553|553.7|553.1|553.7|553.1|553.4|552.8|49
1747821000000|2025-05-21 09:50:00|553.6|553|553.4|552.8|553.7|553.1|553.3|552.7|96
1747821300000|2025-05-21 09:55:00|553.7|553.1|553.6|553|554.2|553.6|553.4|552.8|112
1747821600000|2025-05-21 10:00:00|553.7|553.1|553.6|553|553.7|553.1|553.4|552.8|48
1747821900000|2025-05-21 10:05:00|553.7|553.1|554.2|553.6|554.2|553.6|553.4|552.8|17
1747822200000|2025-05-21 10:10:00|554.1|553.5|554.4|553.8|554.7|554.1|554.1|553.5|175
1747822500000|2025-05-21 10:15:00|554.2|553.6|553.7|553.1|554.2|553.6|553.6|553|36
1747822800000|2025-05-21 10:20:00|553.8|553.2|554.2|553.6|554.7|554.1|553.6|553|44
1747823100000|2025-05-21 10:25:00|554.1|553.5|554.7|554.1|554.7|554.1|553.9|553.3|28
1747823400000|2025-05-21 10:30:00|554.6|554|554.7|554.1|554.7|554.1|554.4|553.8|56
1747823700000|2025-05-21 10:35:00|554.6|554|554.3|553.7|554.6|554|554.3|553.7|68
1747824000000|2025-05-21 10:40:00|554.2|553.6|554.7|554.1|554.7|554.1|554.2|553.6|26
1747824300000|2025-05-21 10:45:00|554.5|553.9|554.2|553.6|554.7|554.1|553.7|553.1|48
1747824600000|2025-05-21 10:50:00|554.3|553.7|554.7|554.1|554.7|554.1|554.2|553.6|33
1747824900000|2025-05-21 10:55:00|554.6|554|553.7|553.1|554.6|554|553.7|553.1|47
1747825200000|2025-05-21 11:00:00|554|553.4|554.7|554.1|554.7|554.1|554|553.4|32
1747825500000|2025-05-21 11:05:00|555|554.4|554.9|554.3|555|554.4|554.7|554.1|38
1747825800000|2025-05-21 11:10:00|555|554.4|555|554.4|555|554.4|554.6|554|42
1747826100000|2025-05-21 11:15:00|554.9|554.3|555.5|554.9|555.5|554.9|554.9|554.3|141
1747826400000|2025-05-21 11:20:00|555.7|555.1|555.7|555.1|556|555.4|555.4|554.8|176
1747826700000|2025-05-21 11:25:00|555.8|555.2|555.6|555|555.8|555.2|555.5|554.9|48
1747827000000|2025-05-21 11:30:00|555.7|555.1|555.6|555|555.9|555.3|555.6|555|281
1747827300000|2025-05-21 11:35:00|555.7|555.1|554|553.4|555.9|555.3|553.1|552.5|461
1747827600000|2025-05-21 11:40:00|554.2|553.6|555.2|554.6|555.5|554.9|553.9|553.3|118
1747827900000|2025-05-21 11:45:00|555.3|554.7|555.3|554.7|556|555.4|555.2|554.6|258
1747828200000|2025-05-21 11:50:00|555.2|554.6|555.5|554.9|555.7|555.1|555.2|554.6|47
1747828500000|2025-05-21 11:55:00|555.6|555|556.2|555.6|556.2|555.6|555.5|554.9|90
1747828800000|2025-05-21 12:00:00|556|555.4|555.2|554.6|556|555.4|554.4|553.8|177
1747829100000|2025-05-21 12:05:00|555.3|554.7|556.5|555.9|556.5|555.9|555.3|554.7|75
1747829400000|2025-05-21 12:10:00|556.2|555.6|556.7|556.1|557|556.4|556.2|555.6|216
1747829700000|2025-05-21 12:15:00|557|556.4|557.8|557.2|558.2|557.6|557|556.4|411
1747830000000|2025-05-21 12:20:00|558|557.4|558.2|557.6|558.2|557.6|557.6|557|388
1747830300000|2025-05-21 12:25:00|558.3|557.7|557.1|556.5|558.5|557.9|557.1|556.5|158
1747830600000|2025-05-21 12:30:00|557.3|556.7|558.1|557.5|558.3|557.7|557.1|556.5|240
1747830900000|2025-05-21 12:35:00|558|557.4|558.1|557.5|558.3|557.7|557.8|557.2|160
1747831200000|2025-05-21 12:40:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|269
1747834200000|2025-05-21 13:30:00|558.5|557.9|553.3|552.7|558.9|558.3|552.6|552|2116
1747834500000|2025-05-21 13:35:00|553.2|552.6|551.9|551.3|553.5|552.9|551.3|550.7|871
1747834800000|2025-05-21 13:40:00|552.1|551.5|553.9|553.3|553.9|553.3|552.1|551.5|488
1747835100000|2025-05-21 13:45:00|554.2|553.6|555.2|554.6|555.4|554.8|553.2|552.6|681
1747835400000|2025-05-21 13:50:00|555.1|554.5|556.7|556.1|556.7|556.1|554.8|554.2|770
1747835700000|2025-05-21 13:55:00|556.4|555.8|554.9|554.3|556.6|556|554.9|554.3|840
1747836000000|2025-05-21 14:00:00|554.8|554.2|556.6|556|556.7|556.1|554.2|553.6|674
1747836300000|2025-05-21 14:05:00|556.7|556.1|555.9|555.3|557.1|556.5|555.4|554.8|513
1747836600000|2025-05-21 14:10:00|556.2|555.6|557.2|556.6|557.4|556.8|555.9|555.3|490
1747836900000|2025-05-21 14:15:00|557.1|556.5|557.9|557.3|557.9|557.3|557|556.4|374
1747837200000|2025-05-21 14:20:00|558.1|557.5|558.4|557.8|558.8|558.2|557.4|556.8|427
1747837500000|2025-05-21 14:25:00|558.3|557.7|558.9|558.3|559.2|558.6|558.2|557.6|686
1747837800000|2025-05-21 14:30:00|558.8|558.2|560.1|559.5|560.2|559.6|558.1|557.5|725
1747838100000|2025-05-21 14:35:00|560.2|559.6|559.4|558.8|560.2|559.6|559.4|558.8|513
1747838400000|2025-05-21 14:40:00|559.6|559|559.2|558.6|559.9|559.3|558.8|558.2|777
1747838700000|2025-05-21 14:45:00|559.4|558.8|558.9|558.3|559.4|558.8|558.6|558|411
1747839000000|2025-05-21 14:50:00|558.8|558.2|559.7|559.1|559.9|559.3|558.7|558.1|665
1747839300000|2025-05-21 14:55:00|559.8|559.2|560.2|559.6|560.5|559.9|559.7|559.1|406
1747839600000|2025-05-21 15:00:00|560.3|559.7|558.4|557.8|560.3|559.7|557.8|557.2|629
1747839900000|2025-05-21 15:05:00|558.5|557.9|558.3|557.7|559.3|558.7|558.3|557.7|522
1747840200000|2025-05-21 15:10:00|558.4|557.8|559.2|558.6|559.3|558.7|558.2|557.6|416
1747840500000|2025-05-21 15:15:00|559.3|558.7|559.3|558.7|559.4|558.8|558.8|558.2|287
1747840800000|2025-05-21 15:20:00|559.2|558.6|559.5|558.9|559.7|559.1|559|558.4|238
1747841100000|2025-05-21 15:25:00|559.4|558.8|560|559.4|560|559.4|559.4|558.8|160
1747841400000|2025-05-21 15:30:00|560.3|559.7|560.3|559.7|560.5|559.9|560.2|559.6|325
1747841700000|2025-05-21 15:35:00|560.5|559.9|560.5|559.9|560.8|560.2|560.3|559.7|361
1747842000000|2025-05-21 15:40:00|560.6|560|560.6|560|560.8|560.2|560.1|559.5|437
1747842300000|2025-05-21 15:45:00|560.8|560.2|561.8|561.2|561.8|561.2|560.8|560.2|345
1747842600000|2025-05-21 15:50:00|561.7|561.1|561.6|561|561.8|561.2|561.6|561|432
1747842900000|2025-05-21 15:55:00|561.7|561.1|561.6|561|561.8|561.2|561.3|560.7|295
1747843200000|2025-05-21 16:00:00|561.7|561.1|561.8|561.2|562.1|561.5|561.3|560.7|644
1747843500000|2025-05-21 16:05:00|561.9|561.3|562.1|561.5|562.1|561.5|561.6|561|304
1747843800000|2025-05-21 16:10:00|562|561.4|562.1|561.5|562.3|561.7|561.7|561.1|244
1747844100000|2025-05-21 16:15:00|561.8|561.2|562.1|561.5|562.2|561.6|561.2|560.6|421
1747844400000|2025-05-21 16:20:00|562|561.4|561.8|561.2|562.3|561.7|561.8|561.2|291
1747844700000|2025-05-21 16:25:00|562|561.4|561.1|560.5|562|561.4|560.8|560.2|477
1747845000000|2025-05-21 16:30:00|561.2|560.6|561.1|560.5|561.3|560.7|560.5|559.9|466
1747845300000|2025-05-21 16:35:00|561|560.4|561.3|560.7|561.3|560.7|560.8|560.2|214
1747845600000|2025-05-21 16:40:00|561.2|560.6|560.5|559.9|561.3|560.7|560.1|559.5|444
1747845900000|2025-05-21 16:45:00|560.4|559.8|559.8|559.2|560.4|559.8|559.3|558.7|639
1747846200000|2025-05-21 16:50:00|559.9|559.3|560.1|559.5|560.3|559.7|559.3|558.7|620
1747846500000|2025-05-21 16:55:00|560.2|559.6|560.3|559.7|560.3|559.7|559.8|559.2|426
1747846800000|2025-05-21 17:00:00|560.2|559.6|560|559.4|560.3|559.7|559.6|559|383
1747847100000|2025-05-21 17:05:00|559.8|559.2|559.3|558.7|559.8|559.2|559.1|558.5|445
1747847400000|2025-05-21 17:10:00|559.2|558.6|558.3|557.7|559.2|558.6|557.6|557|779
1747847700000|2025-05-21 17:15:00|558.1|557.5|556.3|555.7|558.1|557.5|556.1|555.5|789
1747848000000|2025-05-21 17:20:00|556.1|555.5|557|556.4|557.1|556.5|556|555.4|393
1747848300000|2025-05-21 17:25:00|557.1|556.5|554.8|554.2|557.1|556.5|554.8|554.2|527
1747848600000|2025-05-21 17:30:00|554.9|554.3|555.1|554.5|555.1|554.5|554.2|553.6|835
1747848900000|2025-05-21 17:35:00|555.3|554.7|555.7|555.1|555.7|555.1|555.3|554.7|406
1747849200000|2025-05-21 17:40:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|319
1747849500000|2025-05-21 17:45:00|555.8|555.2|554.8|554.2|555.8|555.2|554.5|553.9|372
1747849800000|2025-05-21 17:50:00|555|554.4|554|553.4|555|554.4|553.3|552.7|628
1747850100000|2025-05-21 17:55:00|553.8|553.2|553.7|553.1|554.1|553.5|553.5|552.9|332
1747850400000|2025-05-21 18:00:00|553.8|553.2|554.1|553.5|554.3|553.7|553.5|552.9|995
1747850700000|2025-05-21 18:05:00|554.3|553.7|555.1|554.5|555.3|554.7|554.3|553.7|782
1747851000000|2025-05-21 18:10:00|555|554.4|555.3|554.7|556.1|555.5|554.8|554.2|1615
1747851300000|2025-05-21 18:15:00|555.2|554.6|554.3|553.7|555.3|554.7|553.6|553|1495
1747872000000|2025-05-22 00:00:00|554|553.4|552.9|552.3|554|553.4|550.9|550.3|410
1747872300000|2025-05-22 00:05:00|553|552.4|553.4|552.8|553.7|553.1|553|552.4|75
1747872600000|2025-05-22 00:10:00|553.5|552.9|554.1|553.5|554.2|553.6|553.4|552.8|62
1747872900000|2025-05-22 00:15:00|554.2|553.6|553.9|553.3|554.2|553.6|553.8|553.2|34
1747873200000|2025-05-22 00:20:00|553.8|553.2|553.4|552.8|554.1|553.5|553.4|552.8|93
1747873500000|2025-05-22 00:25:00|553.5|552.9|553.1|552.5|553.6|553|553.1|552.5|125
1747873800000|2025-05-22 00:30:00|553|552.4|553.2|552.6|553.4|552.8|552.9|552.3|19
1747874100000|2025-05-22 00:35:00|553.3|552.7|552.2|551.6|553.4|552.8|552.1|551.5|180
1747874400000|2025-05-22 00:40:00|552.1|551.5|551.6|551|552.2|551.6|551.1|550.5|162
1747874700000|2025-05-22 00:45:00|551.7|551.1|551.8|551.2|551.8|551.2|551.1|550.5|98
1747875000000|2025-05-22 00:50:00|551.6|551|550.4|549.8|551.6|551|550.2|549.6|160
1747875300000|2025-05-22 00:55:00|550.5|549.9|551.4|550.8|551.5|550.9|550.4|549.8|83
1747875600000|2025-05-22 01:00:00|551.3|550.7|551.2|550.6|551.4|550.8|551|550.4|29
1747875900000|2025-05-22 01:05:00|551.1|550.5|551.5|550.9|551.6|551|551.1|550.5|90
1747876200000|2025-05-22 01:10:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|88
1747876500000|2025-05-22 01:15:00|551.1|550.5|551.5|550.9|551.5|550.9|551.1|550.5|60
1747876800000|2025-05-22 01:20:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|21
1747877100000|2025-05-22 01:25:00|551.6|551|551.8|551.2|551.8|551.2|551.5|550.9|18
1747877400000|2025-05-22 01:30:00|551.9|551.3|551.8|551.2|552|551.4|551.8|551.2|11
1747877700000|2025-05-22 01:35:00|551.9|551.3|551.8|551.2|551.9|551.3|551.5|550.9|48
1747878000000|2025-05-22 01:40:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|8
1747878300000|2025-05-22 01:45:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|14
1747878600000|2025-05-22 01:50:00|551.9|551.3|552|551.4|552|551.4|551.8|551.2|6
1747878900000|2025-05-22 01:55:00|551.9|551.3|551.9|551.3|552|551.4|551.9|551.3|25
1747879200000|2025-05-22 02:00:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|3
1747879500000|2025-05-22 02:05:00|||||||||5
1747879800000|2025-05-22 02:10:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|10
1747880100000|2025-05-22 02:15:00|||||||||2
1747880400000|2025-05-22 02:20:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|15
1747880700000|2025-05-22 02:25:00|551|550.4|551|550.4|551.1|550.5|551|550.4|24
1747881000000|2025-05-22 02:30:00|551.1|550.5|550.8|550.2|551.2|550.6|550.8|550.2|16
1747881300000|2025-05-22 02:35:00|551|550.4|551|550.4|551.3|550.7|551|550.4|14
1747881600000|2025-05-22 02:40:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|2
1747881900000|2025-05-22 02:45:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|7
1747882200000|2025-05-22 02:50:00|551.1|550.5|551.3|550.7|551.3|550.7|551|550.4|16
1747882500000|2025-05-22 02:55:00|551.2|550.6|551.3|550.7|551.3|550.7|551|550.4|8
1747882800000|2025-05-22 03:00:00|551.2|550.6|551.5|550.9|551.5|550.9|551.2|550.6|4
1747883100000|2025-05-22 03:05:00|||||||||1
1747883400000|2025-05-22 03:10:00|551.4|550.8|551.3|550.7|551.5|550.9|551.3|550.7|6
1747883700000|2025-05-22 03:15:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|2
1747884000000|2025-05-22 03:20:00|551.5|550.9|551.5|550.9|551.7|551.1|551.5|550.9|9
1747884300000|2025-05-22 03:25:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|5
1747884600000|2025-05-22 03:30:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|14
1747884900000|2025-05-22 03:35:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|61
1747885200000|2025-05-22 03:40:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|3
1747885500000|2025-05-22 03:45:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|10
1747885800000|2025-05-22 03:50:00|551.6|551|551.8|551.2|552|551.4|551.6|551|21
1747886100000|2025-05-22 03:55:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|1
1747886400000|2025-05-22 04:00:00|||||||||2
1747886700000|2025-05-22 04:05:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|11
1747887000000|2025-05-22 04:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|1
1747887300000|2025-05-22 04:15:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|17
1747887600000|2025-05-22 04:20:00|551.8|551.2|551.5|550.9|551.8|551.2|551.5|550.9|36
1747887900000|2025-05-22 04:25:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|31
1747888200000|2025-05-22 04:30:00|551.8|551.2|551.8|551.2|551.9|551.3|551.8|551.2|47
1747888500000|2025-05-22 04:35:00|551.7|551.1|551.7|551.1|551.8|551.2|551.7|551.1|15
1747888800000|2025-05-22 04:40:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|14
1747889100000|2025-05-22 04:45:00|552.1|551.5|552.6|552|552.7|552.1|552.1|551.5|30
1747889400000|2025-05-22 04:50:00|552.7|552.1|552.7|552.1|552.8|552.2|552.6|552|17
1747889700000|2025-05-22 04:55:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|10
1747890000000|2025-05-22 05:00:00|552.8|552.2|553|552.4|553|552.4|552.7|552.1|9
1747890300000|2025-05-22 05:05:00|553.1|552.5|553|552.4|553.1|552.5|553|552.4|2
1747890600000|2025-05-22 05:10:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|10
1747890900000|2025-05-22 05:15:00|552.8|552.2|552.9|552.3|553.2|552.6|552.8|552.2|57
1747891200000|2025-05-22 05:20:00|553|552.4|553|552.4|553|552.4|552.8|552.2|6
1747891500000|2025-05-22 05:25:00|552.9|552.3|552.8|552.2|552.9|552.3|552.8|552.2|11
1747891800000|2025-05-22 05:30:00|||||||||2
1747892100000|2025-05-22 05:35:00|552.7|552.1|553|552.4|553|552.4|552.5|551.9|27
1747892400000|2025-05-22 05:40:00|553.2|552.6|553.5|552.9|553.5|552.9|553.1|552.5|111
1747892700000|2025-05-22 05:45:00|553.7|553.1|553|552.4|553.7|553.1|553|552.4|32
1747893000000|2025-05-22 05:50:00|553.1|552.5|553.3|552.7|553.3|552.7|553|552.4|46
1747893300000|2025-05-22 05:55:00|553.5|552.9|553.8|553.2|553.8|553.2|553.5|552.9|47
1747893600000|2025-05-22 06:00:00|553.6|553|553.3|552.7|553.6|553|553.3|552.7|22
1747893900000|2025-05-22 06:05:00|553.2|552.6|553|552.4|553.3|552.7|553|552.4|2
1747894200000|2025-05-22 06:10:00|552.8|552.2|552.5|551.9|552.8|552.2|552.3|551.7|25
1747894500000|2025-05-22 06:15:00|552.8|552.2|552.3|551.7|552.8|552.2|552.3|551.7|24
1747894800000|2025-05-22 06:20:00|552.2|551.6|552.5|551.9|552.5|551.9|552.2|551.6|11
1747895100000|2025-05-22 06:25:00|552.6|552|552.8|552.2|552.8|552.2|552.6|552|15
1747895400000|2025-05-22 06:30:00|552.6|552|552.6|552|552.6|552|552.6|552|10
1747895700000|2025-05-22 06:35:00|552.5|551.9|552.6|552|552.6|552|552.3|551.7|11
1747896000000|2025-05-22 06:40:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|39
1747896300000|2025-05-22 06:45:00|552.3|551.7|552.1|551.5|552.3|551.7|551.8|551.2|81
1747896600000|2025-05-22 06:50:00|551.9|551.3|551.9|551.3|552.1|551.5|551.6|551|43
1747896900000|2025-05-22 06:55:00|551.8|551.2|552.1|551.5|552.3|551.7|551.8|551.2|31
1747897200000|2025-05-22 07:00:00|552|551.4|552.1|551.5|552.1|551.5|552|551.4|17
1747897500000|2025-05-22 07:05:00|552|551.4|552.3|551.7|552.3|551.7|552|551.4|11
1747897800000|2025-05-22 07:10:00|552.4|551.8|552.1|551.5|552.5|551.9|551.8|551.2|141
1747898100000|2025-05-22 07:15:00|552|551.4|552.3|551.7|552.3|551.7|552|551.4|7
1747898400000|2025-05-22 07:20:00|552.2|551.6|552.1|551.5|552.3|551.7|552.1|551.5|10
1747898700000|2025-05-22 07:25:00|552.3|551.7|552|551.4|552.3|551.7|552|551.4|8
1747899000000|2025-05-22 07:30:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|35
1747899300000|2025-05-22 07:35:00|552.3|551.7|552.3|551.7|552.5|551.9|552.3|551.7|135
1747899600000|2025-05-22 07:40:00|552.5|551.9|552.1|551.5|552.6|552|552.1|551.5|50
1747899900000|2025-05-22 07:45:00|552|551.4|552.6|552|552.6|552|552|551.4|28
1747900200000|2025-05-22 07:50:00|552.8|552.2|553.1|552.5|553.3|552.7|552.8|552.2|36
1747900500000|2025-05-22 07:55:00|553.3|552.7|553.3|552.7|553.5|552.9|553.1|552.5|12
1747900800000|2025-05-22 08:00:00|553.5|552.9|552.6|552|553.6|553|552.2|551.6|84
1747901100000|2025-05-22 08:05:00|552.5|551.9|552.1|551.5|552.5|551.9|551.7|551.1|182
1747901400000|2025-05-22 08:10:00|552|551.4|552|551.4|552.1|551.5|551.7|551.1|9
1747901700000|2025-05-22 08:15:00|552.1|551.5|551|550.4|552.1|551.5|551|550.4|130
1747902000000|2025-05-22 08:20:00|550.9|550.3|549.8|549.2|551.1|550.5|549.8|549.2|204
1747902300000|2025-05-22 08:25:00|550|549.4|550.3|549.7|550.3|549.7|550|549.4|42
1747902600000|2025-05-22 08:30:00|550.1|549.5|549.2|548.6|550.3|549.7|549.2|548.6|71
1747902900000|2025-05-22 08:35:00|549.3|548.7|549.1|548.5|549.3|548.7|548.8|548.2|233
1747903200000|2025-05-22 08:40:00|548.9|548.3|548.8|548.2|549.1|548.5|548.8|548.2|75
1747903500000|2025-05-22 08:45:00|548.6|548|548.6|548|548.7|548.1|547.8|547.2|526
1747903800000|2025-05-22 08:50:00|548.5|547.9|548.1|547.5|548.9|548.3|548.1|547.5|276
1747904100000|2025-05-22 08:55:00|548.2|547.6|548.4|547.8|548.5|547.9|547.9|547.3|115
1747904400000|2025-05-22 09:00:00|548.1|547.5|549.1|548.5|549.2|548.6|548.1|547.5|158
1747904700000|2025-05-22 09:05:00|549.2|548.6|548.3|547.7|549.2|548.6|548.3|547.7|93
1747905000000|2025-05-22 09:10:00|548.5|547.9|548.1|547.5|548.6|548|547.8|547.2|80
1747905300000|2025-05-22 09:15:00|548.2|547.6|548.3|547.7|548.4|547.8|548.1|547.5|33
1747905600000|2025-05-22 09:20:00|548.4|547.8|548.9|548.3|548.9|548.3|548.2|547.6|49
1747905900000|2025-05-22 09:25:00|548.8|548.2|548.9|548.3|549.3|548.7|548.8|548.2|49
1747906200000|2025-05-22 09:30:00|549|548.4|548.7|548.1|549.2|548.6|548.7|548.1|73
1747906500000|2025-05-22 09:35:00|548.6|548|548.7|548.1|548.9|548.3|548.6|548|13
1747906800000|2025-05-22 09:40:00|548.6|548|548.9|548.3|548.9|548.3|548.4|547.8|97
1747907100000|2025-05-22 09:45:00|549.1|548.5|548.9|548.3|549.2|548.6|548.7|548.1|65
1747907400000|2025-05-22 09:50:00|548.8|548.2|548.4|547.8|548.8|548.2|548.4|547.8|62
1747907700000|2025-05-22 09:55:00|548.6|548|548.7|548.1|548.7|548.1|548.2|547.6|45
1747908000000|2025-05-22 10:00:00|548.8|548.2|548.9|548.3|548.9|548.3|548.7|548.1|41
1747908300000|2025-05-22 10:05:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|21
1747908600000|2025-05-22 10:10:00|548.6|548|548.2|547.6|548.6|548|548.2|547.6|55
1747908900000|2025-05-22 10:15:00|548.3|547.7|547.9|547.3|548.4|547.8|547.9|547.3|34
1747909200000|2025-05-22 10:20:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|20
1747909500000|2025-05-22 10:25:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|32
1747909800000|2025-05-22 10:30:00|549.1|548.5|548.4|547.8|549.1|548.5|548.4|547.8|32
1747910100000|2025-05-22 10:35:00|548.6|548|548.2|547.6|548.7|548.1|548.2|547.6|17
1747910400000|2025-05-22 10:40:00|548.4|547.8|548.5|547.9|548.7|548.1|548.4|547.8|40
1747910700000|2025-05-22 10:45:00|548.7|548.1|548.6|548|548.7|548.1|548.4|547.8|37
1747911000000|2025-05-22 10:50:00|548.5|547.9|548.4|547.8|548.7|548.1|548.4|547.8|53
1747911300000|2025-05-22 10:55:00|548.7|548.1|548.2|547.6|548.7|548.1|548.2|547.6|28
1747911600000|2025-05-22 11:00:00|548.1|547.5|549|548.4|549|548.4|548.1|547.5|57
1747911900000|2025-05-22 11:05:00|549.2|548.6|548.7|548.1|549.2|548.6|548.7|548.1|87
1747912200000|2025-05-22 11:10:00|548.9|548.3|548.7|548.1|549|548.4|548.7|548.1|21
1747912500000|2025-05-22 11:15:00|549|548.4|548.5|547.9|549|548.4|548.5|547.9|99
1747912800000|2025-05-22 11:20:00|548.7|548.1|549.5|548.9|549.6|549|548.7|548.1|39
1747913100000|2025-05-22 11:25:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|39
1747913400000|2025-05-22 11:30:00|549.3|548.7|549.2|548.6|549.5|548.9|549|548.4|28
1747913700000|2025-05-22 11:35:00|549.5|548.9|549.5|548.9|549.7|549.1|549|548.4|88
1747914000000|2025-05-22 11:40:00|549.2|548.6|549.3|548.7|549.8|549.2|548.4|547.8|559
1747914300000|2025-05-22 11:45:00|549.5|548.9|549.8|549.2|550.3|549.7|549.2|548.6|291
1747914600000|2025-05-22 11:50:00|549.9|549.3|551.7|551.1|552.4|551.8|549.9|549.3|322
1747914900000|2025-05-22 11:55:00|551.6|551|552.3|551.7|552.3|551.7|551.6|551|129
1747915200000|2025-05-22 12:00:00|552.1|551.5|553.1|552.5|553.1|552.5|552.1|551.5|161
1747915500000|2025-05-22 12:05:00|553.3|552.7|553.1|552.5|553.8|553.2|553|552.4|207
1747915800000|2025-05-22 12:10:00|553.3|552.7|553.1|552.5|553.6|553|552.6|552|75
1747916100000|2025-05-22 12:15:00|553.3|552.7|554.3|553.7|554.6|554|553.1|552.5|407
1747916400000|2025-05-22 12:20:00|554.1|553.5|553.8|553.2|554.3|553.7|553.6|553|369
1747916700000|2025-05-22 12:25:00|553.9|553.3|554.2|553.6|554.3|553.7|553.8|553.2|283
1747917000000|2025-05-22 12:30:00|554.3|553.7|556.2|555.6|557.1|556.5|554.3|553.7|807
1747917300000|2025-05-22 12:35:00|556.1|555.5|556.4|555.8|557.2|556.6|556.1|555.5|147
1747917600000|2025-05-22 12:40:00|556.6|556|555.4|554.8|556.7|556.1|555.1|554.5|273
1747920600000|2025-05-22 13:30:00|555.9|555.3|553.6|553|558.8|558.2|553.4|552.8|2360
1747920900000|2025-05-22 13:35:00|553.3|552.7|552.7|552.1|553.9|553.3|552.2|551.6|1635
1747921200000|2025-05-22 13:40:00|552.8|552.2|551.7|551.1|552.9|552.3|551.4|550.8|906
1747921500000|2025-05-22 13:45:00|551.4|550.8|551.4|550.8|552.2|551.6|550.4|549.8|810
1747921800000|2025-05-22 13:50:00|551.2|550.6|552.2|551.6|552.4|551.8|550.4|549.8|536
1747922100000|2025-05-22 13:55:00|552.1|551.5|551.2|550.6|552.2|551.6|550.7|550.1|741
1747922400000|2025-05-22 14:00:00|551|550.4|552.5|551.9|552.5|551.9|550.9|550.3|585
1747922700000|2025-05-22 14:05:00|552.4|551.8|553|552.4|553.5|552.9|552.2|551.6|597
1747923000000|2025-05-22 14:10:00|552.9|552.3|551|550.4|553.2|552.6|551|550.4|497
1747923300000|2025-05-22 14:15:00|551.2|550.6|550.5|549.9|551.3|550.7|550|549.4|714
1747923600000|2025-05-22 14:20:00|550.7|550.1|551.6|551|551.6|551|550.7|550.1|223
1747923900000|2025-05-22 14:25:00|551.7|551.1|551.8|551.2|552.1|551.5|551.1|550.5|460
1747924200000|2025-05-22 14:30:00|552.1|551.5|551.3|550.7|552.8|552.2|551.3|550.7|384
1747924500000|2025-05-22 14:35:00|551.6|551|549.7|549.1|551.9|551.3|549.7|549.1|2327
1747924800000|2025-05-22 14:40:00|549.6|549|550.8|550.2|551|550.4|549.3|548.7|3379
1747925100000|2025-05-22 14:45:00|550.9|550.3|552.6|552|552.8|552.2|550.6|550|489
1747925400000|2025-05-22 14:50:00|552.5|551.9|553|552.4|553.1|552.5|551.8|551.2|408
1747925700000|2025-05-22 14:55:00|553.3|552.7|553.5|552.9|553.8|553.2|553|552.4|1125
1747926000000|2025-05-22 15:00:00|553.3|552.7|553.3|552.7|553.5|552.9|553|552.4|217
1747926300000|2025-05-22 15:05:00|553.2|552.6|553.5|552.9|553.5|552.9|552.8|552.2|149
1747926600000|2025-05-22 15:10:00|553.8|553.2|552.5|551.9|553.8|553.2|552.5|551.9|379
1747926900000|2025-05-22 15:15:00|552.4|551.8|552.3|551.7|552.8|552.2|552|551.4|177
1747927200000|2025-05-22 15:20:00|552.1|551.5|553.3|552.7|553.5|552.9|552|551.4|426
1747927500000|2025-05-22 15:25:00|553|552.4|551.8|551.2|553.3|552.7|551.8|551.2|402
1747927800000|2025-05-22 15:30:00|551.5|550.9|550.8|550.2|551.8|551.2|550.8|550.2|232
1747928100000|2025-05-22 15:35:00|551|550.4|551.6|551|551.6|551|550.3|549.7|731
1747928400000|2025-05-22 15:40:00|551.5|550.9|550.8|550.2|551.6|551|550.3|549.7|203
1747928700000|2025-05-22 15:45:00|550.5|549.9|551|550.4|551.3|550.7|550.3|549.7|211
1747929000000|2025-05-22 15:50:00|551.1|550.5|550.1|549.5|551.3|550.7|549.9|549.3|295
1747929300000|2025-05-22 15:55:00|550|549.4|550.5|549.9|550.8|550.2|550|549.4|412
1747929600000|2025-05-22 16:00:00|550.3|549.7|550.3|549.7|550.8|550.2|550.3|549.7|191
1747929900000|2025-05-22 16:05:00|550|549.4|551.1|550.5|551.4|550.8|550|549.4|341
1747930200000|2025-05-22 16:10:00|551.3|550.7|552.8|552.2|552.8|552.2|550.8|550.2|283
1747930500000|2025-05-22 16:15:00|553|552.4|552.6|552|553|552.4|552.3|551.7|333
1747930800000|2025-05-22 16:20:00|552.7|552.1|552.8|552.2|552.8|552.2|552.2|551.6|260
1747931100000|2025-05-22 16:25:00|552.5|551.9|552.3|551.7|552.8|552.2|552.2|551.6|312
1747931400000|2025-05-22 16:30:00|552.4|551.8|551.9|551.3|552.5|551.9|551.5|550.9|255
1747931700000|2025-05-22 16:35:00|551.8|551.2|551.7|551.1|552|551.4|551.3|550.7|322
1747932000000|2025-05-22 16:40:00|551.8|551.2|552|551.4|552|551.4|551.3|550.7|119
1747932300000|2025-05-22 16:45:00|552.2|551.6|552|551.4|552.9|552.3|552|551.4|273
1747932600000|2025-05-22 16:50:00|552.3|551.7|553|552.4|553.4|552.8|552.3|551.7|264
1747932900000|2025-05-22 16:55:00|552.9|552.3|552.5|551.9|553.1|552.5|552.5|551.9|544
1747933200000|2025-05-22 17:00:00|552.4|551.8|552.5|551.9|552.8|552.2|551.9|551.3|217
1747933500000|2025-05-22 17:05:00|552.6|552|552.5|551.9|552.8|552.2|552.2|551.6|128
1747933800000|2025-05-22 17:10:00|552.6|552|552.8|552.2|553|552.4|552.5|551.9|213
1747934100000|2025-05-22 17:15:00|552.7|552.1|551.7|551.1|552.7|552.1|551.5|550.9|161
1747934400000|2025-05-22 17:20:00|551.8|551.2|551.8|551.2|551.8|551.2|551.3|550.7|211
1747934700000|2025-05-22 17:25:00|552|551.4|552|551.4|552.3|551.7|552|551.4|100
1747935000000|2025-05-22 17:30:00|552.1|551.5|551.8|551.2|552.1|551.5|551.7|551.1|141
1747935300000|2025-05-22 17:35:00|551.7|551.1|551.3|550.7|551.7|551.1|550.9|550.3|433
1747935600000|2025-05-22 17:40:00|551.4|550.8|551.3|550.7|551.8|551.2|551.2|550.6|336
1747935900000|2025-05-22 17:45:00|551.2|550.6|551.5|550.9|551.8|551.2|550.9|550.3|209
1747936200000|2025-05-22 17:50:00|551.4|550.8|551.5|550.9|551.5|550.9|551.2|550.6|121
1747936500000|2025-05-22 17:55:00|551.4|550.8|551.6|551|551.8|551.2|551.4|550.8|117
1747936800000|2025-05-22 18:00:00|551.3|550.7|551.4|550.8|551.6|551|551.3|550.7|420
1747937100000|2025-05-22 18:05:00|551.5|550.9|551.3|550.7|551.8|551.2|551.1|550.5|754
1747937400000|2025-05-22 18:10:00|551.2|550.6|551.7|551.1|551.9|551.3|550.9|550.3|3013
1747937700000|2025-05-22 18:15:00|551.6|551|551.9|551.3|552.6|552|550.9|550.3|2125
1747958400000|2025-05-23 00:00:00|553.7|553.1|553.2|552.6|553.7|553.1|551.6|551|345
1747958700000|2025-05-23 00:05:00|553.1|552.5|553.1|552.5|553.4|552.8|552.8|552.2|64
1747959000000|2025-05-23 00:10:00|553|552.4|552.8|552.2|553.1|552.5|552.8|552.2|1
1747959300000|2025-05-23 00:15:00|552.7|552.1|552.5|551.9|552.9|552.3|552.4|551.8|14
1747959600000|2025-05-23 00:20:00|552.4|551.8|551.8|551.2|552.4|551.8|551.6|551|44
1747959900000|2025-05-23 00:25:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|0
1747960200000|2025-05-23 00:30:00|551.7|551.1|551.3|550.7|551.7|551.1|551.3|550.7|18
1747960500000|2025-05-23 00:35:00|551|550.4|551.5|550.9|551.7|551.1|551|550.4|45
1747960800000|2025-05-23 00:40:00|551.3|550.7|551.3|550.7|551.3|550.7|551|550.4|6
1747961100000|2025-05-23 00:45:00|551.4|550.8|551.4|550.8|551.6|551|551.3|550.7|2
1747961400000|2025-05-23 00:50:00|551.5|550.9|551.4|550.8|551.6|551|551.4|550.8|0
1747961700000|2025-05-23 00:55:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|4
1747962000000|2025-05-23 01:00:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|5
1747962300000|2025-05-23 01:05:00|551.2|550.6|550.8|550.2|551.2|550.6|550.8|550.2|8
1747962600000|2025-05-23 01:10:00|550.6|550|550.6|550|550.8|550.2|550.5|549.9|18
1747962900000|2025-05-23 01:15:00|550.7|550.1|550.8|550.2|550.9|550.3|550.6|550|11
1747963200000|2025-05-23 01:20:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|5
1747963500000|2025-05-23 01:25:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|1
1747963800000|2025-05-23 01:30:00|551.1|550.5|550.8|550.2|551.4|550.8|550.8|550.2|4
1747964100000|2025-05-23 01:35:00|550.9|550.3|551|550.4|551.1|550.5|550.8|550.2|9
1747964400000|2025-05-23 01:40:00|551.1|550.5|551.3|550.7|551.3|550.7|551.1|550.5|9
1747964700000|2025-05-23 01:45:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|5
1747965000000|2025-05-23 01:50:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|76
1747965300000|2025-05-23 01:55:00|551.5|550.9|550.8|550.2|551.7|551.1|550.8|550.2|115
1747965600000|2025-05-23 02:00:00|550.9|550.3|550.8|550.2|551.1|550.5|550.8|550.2|25
1747965900000|2025-05-23 02:05:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|7
1747966200000|2025-05-23 02:10:00|550.6|550|550.9|550.3|551|550.4|550.6|550|3
1747966500000|2025-05-23 02:15:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|3
1747966800000|2025-05-23 02:20:00|550.7|550.1|550.5|549.9|550.7|550.1|550.1|549.5|20
1747967100000|2025-05-23 02:25:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|4
1747967400000|2025-05-23 02:30:00|550.2|549.6|550|549.4|550.3|549.7|550|549.4|7
1747967700000|2025-05-23 02:35:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|16
1747968000000|2025-05-23 02:40:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|1
1747968300000|2025-05-23 02:45:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|16
1747968600000|2025-05-23 02:50:00|550.1|549.5|550.1|549.5|550.1|549.5|550|549.4|5
1747968900000|2025-05-23 02:55:00|550.2|549.6|550.4|549.8|550.5|549.9|550.1|549.5|22
1747969200000|2025-05-23 03:00:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|6
1747969500000|2025-05-23 03:05:00|550.2|549.6|550.5|549.9|550.7|550.1|550.2|549.6|10
1747969800000|2025-05-23 03:10:00|550.4|549.8|550.3|549.7|550.4|549.8|550.3|549.7|1
1747970100000|2025-05-23 03:15:00|550.2|549.6|550.1|549.5|550.2|549.6|550|549.4|2
1747970400000|2025-05-23 03:20:00|550|549.4|550.1|549.5|550.2|549.6|550|549.4|0
1747970700000|2025-05-23 03:25:00|550.2|549.6|550.2|549.6|550.4|549.8|550.1|549.5|6
1747971000000|2025-05-23 03:30:00|550.1|549.5|550.2|549.6|550.3|549.7|550.1|549.5|6
1747971300000|2025-05-23 03:35:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|2
1747971600000|2025-05-23 03:40:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|0
1747971900000|2025-05-23 03:45:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|4
1747972500000|2025-05-23 03:55:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|2
1747972800000|2025-05-23 04:00:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|13
1747973100000|2025-05-23 04:05:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|2
1747973400000|2025-05-23 04:10:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|5
1747973700000|2025-05-23 04:15:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|11
1747974000000|2025-05-23 04:20:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|7
1747974300000|2025-05-23 04:25:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|1
1747974600000|2025-05-23 04:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|14
1747974900000|2025-05-23 04:35:00|550.8|550.2|551.1|550.5|551.2|550.6|550.8|550.2|26
1747975200000|2025-05-23 04:40:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|7
1747975500000|2025-05-23 04:45:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|1
1747975800000|2025-05-23 04:50:00|550.8|550.2|550.8|550.2|550.8|550.2|550.7|550.1|9
1747976100000|2025-05-23 04:55:00|550.7|550.1|550.7|550.1|550.7|550.1|550.6|550|28
1747976400000|2025-05-23 05:00:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|1
1747976700000|2025-05-23 05:05:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|1
1747977000000|2025-05-23 05:10:00|550.7|550.1|551.5|550.9|551.5|550.9|550.7|550.1|27
1747977300000|2025-05-23 05:15:00|551.6|551|551.6|551|551.7|551.1|551.6|551|11
1747977600000|2025-05-23 05:20:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|11
1747977900000|2025-05-23 05:25:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|3
1747978200000|2025-05-23 05:30:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|7
1747978500000|2025-05-23 05:35:00|551.8|551.2|552.1|551.5|552.1|551.5|551.8|551.2|17
1747978800000|2025-05-23 05:40:00|552.2|551.6|552.2|551.6|552.2|551.6|552.1|551.5|8
1747979100000|2025-05-23 05:45:00|552.1|551.5|552|551.4|552.2|551.6|551.8|551.2|10
1747979400000|2025-05-23 05:50:00|551.8|551.2|551.7|551.1|552|551.4|551.6|551|12
1747979700000|2025-05-23 05:55:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|3
1747980000000|2025-05-23 06:00:00|551.6|551|551.6|551|551.7|551.1|551.6|551|6
1747980300000|2025-05-23 06:05:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|5
1747980600000|2025-05-23 06:10:00|551.3|550.7|551.6|551|551.8|551.2|551.1|550.5|31
1747980900000|2025-05-23 06:15:00|551.7|551.1|551.4|550.8|551.9|551.3|551.4|550.8|26
1747981200000|2025-05-23 06:20:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|8
1747981500000|2025-05-23 06:25:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|0
1747981800000|2025-05-23 06:30:00|551.3|550.7|551.1|550.5|551.4|550.8|551.1|550.5|2
1747982100000|2025-05-23 06:35:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|62
1747982400000|2025-05-23 06:40:00|551.4|550.8|552|551.4|552|551.4|551.3|550.7|106
1747982700000|2025-05-23 06:45:00|551.9|551.3|552.1|551.5|552.1|551.5|551.6|551|39
1747983000000|2025-05-23 06:50:00|552.3|551.7|552|551.4|552.6|552|551.9|551.3|46
1747983300000|2025-05-23 06:55:00|551.9|551.3|552.3|551.7|552.4|551.8|551.9|551.3|81
1747983600000|2025-05-23 07:00:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|19
1747983900000|2025-05-23 07:05:00|551.8|551.2|552.2|551.6|552.2|551.6|551.3|550.7|60
1747984200000|2025-05-23 07:10:00|552.3|551.7|552.5|551.9|552.9|552.3|552.3|551.7|28
1747984500000|2025-05-23 07:15:00|552.4|551.8|552.3|551.7|552.4|551.8|552.2|551.6|5
1747984800000|2025-05-23 07:20:00|552.4|551.8|552.8|552.2|552.8|552.2|552.4|551.8|9
1747985100000|2025-05-23 07:25:00|552.7|552.1|552.3|551.7|552.8|552.2|552.3|551.7|9
1747985400000|2025-05-23 07:30:00|552.1|551.5|551.6|551|552.3|551.7|551.6|551|63
1747986000000|2025-05-23 07:40:00|551.8|551.2|552.6|552|552.6|552|551.8|551.2|60
1747986300000|2025-05-23 07:45:00|552.7|552.1|553.1|552.5|553.1|552.5|552.6|552|33
1747986600000|2025-05-23 07:50:00|553.3|552.7|553.8|553.2|554|553.4|553.3|552.7|342
1747986900000|2025-05-23 07:55:00|553.9|553.3|554.3|553.7|554.5|553.9|553.8|553.2|111
1747987200000|2025-05-23 08:00:00|554.4|553.8|554|553.4|554.8|554.2|554|553.4|376
1747987500000|2025-05-23 08:05:00|553.8|553.2|554.3|553.7|554.3|553.7|553.5|552.9|41
1747987800000|2025-05-23 08:10:00|554.2|553.6|554|553.4|554.2|553.6|553.7|553.1|66
1747988100000|2025-05-23 08:15:00|553.9|553.3|553.8|553.2|554.4|553.8|553.7|553.1|69
1747988400000|2025-05-23 08:20:00|553.6|553|553.1|552.5|553.7|553.1|553.1|552.5|21
1747988700000|2025-05-23 08:25:00|553.2|552.6|552.5|551.9|553.2|552.6|552.1|551.5|56
1747989000000|2025-05-23 08:30:00|552.4|551.8|552.3|551.7|552.7|552.1|551.9|551.3|67
1747989300000|2025-05-23 08:35:00|552.4|551.8|550|549.4|552.4|551.8|549.9|549.3|277
1747989600000|2025-05-23 08:40:00|549.9|549.3|551|550.4|551.1|550.5|549.9|549.3|87
1747989900000|2025-05-23 08:45:00|551.1|550.5|550.6|550|551.3|550.7|550.1|549.5|169
1747990200000|2025-05-23 08:50:00|550.9|550.3|550.1|549.5|551.1|550.5|550|549.4|88
1747990500000|2025-05-23 08:55:00|550|549.4|550.3|549.7|550.9|550.3|549.9|549.3|47
1747990800000|2025-05-23 09:00:00|550.4|549.8|550.9|550.3|551.1|550.5|550.3|549.7|30
1747991100000|2025-05-23 09:05:00|550.8|550.2|550.3|549.7|550.8|550.2|550|549.4|58
1747991400000|2025-05-23 09:10:00|550.2|549.6|549.6|549|550.6|550|549.4|548.8|147
1747991700000|2025-05-23 09:15:00|549.8|549.2|549.8|549.2|550.1|549.5|549.5|548.9|57
1747992000000|2025-05-23 09:20:00|549.6|549|549.6|549|550.1|549.5|549.6|549|34
1747992300000|2025-05-23 09:25:00|549.4|548.8|548.9|548.3|549.4|548.8|548.4|547.8|206
1747992600000|2025-05-23 09:30:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|86
1747992900000|2025-05-23 09:35:00|549.3|548.7|549.1|548.5|549.6|549|549|548.4|158
1747993200000|2025-05-23 09:40:00|549.3|548.7|549.5|548.9|549.6|549|549.3|548.7|30
1747993500000|2025-05-23 09:45:00|549.6|549|549.8|549.2|549.9|549.3|549.5|548.9|70
1747993800000|2025-05-23 09:50:00|550.1|549.5|550.6|550|550.6|550|550.1|549.5|41
1747994100000|2025-05-23 09:55:00|550.7|550.1|550.8|550.2|550.8|550.2|550.5|549.9|17
1747994400000|2025-05-23 10:00:00|550.6|550|550.6|550|550.9|550.3|550.4|549.8|38
1747994700000|2025-05-23 10:05:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|15
1747995000000|2025-05-23 10:10:00|550.4|549.8|550.5|549.9|551.1|550.5|550.4|549.8|52
1747995300000|2025-05-23 10:15:00|550.4|549.8|550.6|550|550.6|550|550.3|549.7|9
1747995600000|2025-05-23 10:20:00|550.5|549.9|550.5|549.9|551|550.4|550.3|549.7|41
1747995900000|2025-05-23 10:25:00|550.6|550|550|549.4|550.6|550|550|549.4|10
1747996200000|2025-05-23 10:30:00|549.8|549.2|550.3|549.7|550.4|549.8|549.8|549.2|40
1747996500000|2025-05-23 10:35:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|22
1747996800000|2025-05-23 10:40:00|549.8|549.2|549.1|548.5|549.8|549.2|549.1|548.5|59
1747997100000|2025-05-23 10:45:00|549|548.4|549.3|548.7|549.4|548.8|548.9|548.3|43
1747997400000|2025-05-23 10:50:00|549.4|548.8|549.1|548.5|549.5|548.9|549.1|548.5|35
1747997700000|2025-05-23 10:55:00|549|548.4|549.9|549.3|549.9|549.3|549|548.4|17
1747998000000|2025-05-23 11:00:00|549.8|549.2|549.9|549.3|550|549.4|549.6|549|109
1747998300000|2025-05-23 11:05:00|549.8|549.2|549.8|549.2|550.4|549.8|549.8|549.2|26
1747998600000|2025-05-23 11:10:00|549.7|549.1|550.3|549.7|550.3|549.7|549.6|549|74
1747998900000|2025-05-23 11:15:00|550.4|549.8|550.2|549.6|550.6|550|549.8|549.2|99
1747999200000|2025-05-23 11:20:00|550.3|549.7|549.9|549.3|550.6|550|549.8|549.2|99
1747999500000|2025-05-23 11:25:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|39
1747999800000|2025-05-23 11:30:00|550.3|549.7|550.1|549.5|550.6|550|550.1|549.5|44
1748000100000|2025-05-23 11:35:00|550.3|549.7|550.9|550.3|551.3|550.7|550.2|549.6|94
1748000400000|2025-05-23 11:40:00|550.8|550.2|551.7|551.1|552.9|552.3|550.8|550.2|306
1748000700000|2025-05-23 11:45:00|551.8|551.2|551.6|551|552.1|551.5|551|550.4|118
1748001000000|2025-05-23 11:50:00|551.8|551.2|550.9|550.3|551.9|551.3|549.9|549.3|236
1748001300000|2025-05-23 11:55:00|550.8|550.2|550.7|550.1|551.1|550.5|550.5|549.9|57
1748001600000|2025-05-23 12:00:00|550.8|550.2|551|550.4|551.1|550.5|549.9|549.3|148
1748001900000|2025-05-23 12:05:00|551.1|550.5|550.5|549.9|551.1|550.5|549.9|549.3|213
1748002200000|2025-05-23 12:10:00|550.6|550|552.1|551.5|552.1|551.5|550.6|550|184
1748002500000|2025-05-23 12:15:00|552.4|551.8|552.4|551.8|553.1|552.5|552.4|551.8|179
1748002800000|2025-05-23 12:20:00|552.5|551.9|551|550.4|552.6|552|551|550.4|831
1748003100000|2025-05-23 12:25:00|551.1|550.5|551.5|550.9|551.5|550.9|551|550.4|53
1748003400000|2025-05-23 12:30:00|551.4|550.8|550.8|550.2|551.4|550.8|550.5|549.9|86
1748003700000|2025-05-23 12:35:00|551|550.4|552.4|551.8|552.6|552|550.9|550.3|139
1748004000000|2025-05-23 12:40:00|552.3|551.7|551.3|550.7|552.3|551.7|551.1|550.5|83
1748007000000|2025-05-23 13:30:00|550.7|550.1|555.5|554.9|555.8|555.2|550.7|550.1|1838
1748007300000|2025-05-23 13:35:00|555.6|555|555.3|554.7|555.6|555|553.4|552.8|1402
1748007600000|2025-05-23 13:40:00|555.2|554.6|553.8|553.2|555.3|554.7|553.2|552.6|618
1748007900000|2025-05-23 13:45:00|554|553.4|551.8|551.2|554.3|553.7|551.6|551|641
1748008200000|2025-05-23 13:50:00|551.7|551.1|550.7|550.1|551.8|551.2|550.6|550|381
1748008500000|2025-05-23 13:55:00|550.8|550.2|549.8|549.2|550.8|550.2|549.5|548.9|383
1748008800000|2025-05-23 14:00:00|549.7|549.1|550.8|550.2|550.9|550.3|549.6|549|392
1748009100000|2025-05-23 14:05:00|550.9|550.3|550.3|549.7|550.9|550.3|550.2|549.6|181
1748009400000|2025-05-23 14:10:00|550.1|549.5|550.7|550.1|550.8|550.2|549.8|549.2|318
1748009700000|2025-05-23 14:15:00|550.8|550.2|550.3|549.7|551.1|550.5|550.1|549.5|333
1748010000000|2025-05-23 14:20:00|550.4|549.8|549.7|549.1|550.4|549.8|549.4|548.8|180
1748010300000|2025-05-23 14:25:00|549.5|548.9|549.3|548.7|549.6|549|548.5|547.9|388
1748010600000|2025-05-23 14:30:00|549.4|548.8|548.8|548.2|549.6|549|548.6|548|488
1748010900000|2025-05-23 14:35:00|548.7|548.1|548.1|547.5|548.8|548.2|547.8|547.2|470
1748011200000|2025-05-23 14:40:00|548|547.4|548.1|547.5|548.3|547.7|548|547.4|119
1748011500000|2025-05-23 14:45:00|548.3|547.7|547.3|546.7|548.3|547.7|547.3|546.7|556
1748011800000|2025-05-23 14:50:00|547.1|546.5|547.1|546.5|547.8|547.2|546.8|546.2|369
1748012100000|2025-05-23 14:55:00|547.2|546.6|547.4|546.8|547.9|547.3|547.2|546.6|242
1748012400000|2025-05-23 15:00:00|547.3|546.7|547.1|546.5|547.7|547.1|547.1|546.5|229
1748012700000|2025-05-23 15:05:00|547.2|546.6|547.3|546.7|547.6|547|546.9|546.3|138
1748013000000|2025-05-23 15:10:00|547.2|546.6|546.6|546|547.4|546.8|546.6|546|234
1748013300000|2025-05-23 15:15:00|546.7|546.1|546.6|546|546.8|546.2|546.3|545.7|175
1748013600000|2025-05-23 15:20:00|546.7|546.1|547.3|546.7|547.6|547|546.6|546|202
1748013900000|2025-05-23 15:25:00|547.4|546.8|548.2|547.6|548.3|547.7|547.3|546.7|127
1748014200000|2025-05-23 15:30:00|548.3|547.7|548|547.4|549.4|548.8|547.6|547|558
1748014500000|2025-05-23 15:35:00|547.9|547.3|547.7|547.1|548.2|547.6|547.4|546.8|159
1748014800000|2025-05-23 15:40:00|547.6|547|547.8|547.2|548|547.4|547.2|546.6|233
1748015100000|2025-05-23 15:45:00|547.7|547.1|548.4|547.8|548.5|547.9|547.6|547|136
1748015400000|2025-05-23 15:50:00|548.3|547.7|548.3|547.7|548.7|548.1|548.1|547.5|310
1748015700000|2025-05-23 15:55:00|548.1|547.5|548.1|547.5|548.3|547.7|547.5|546.9|192
1748016000000|2025-05-23 16:00:00|548.2|547.6|548.6|548|548.6|548|547.6|547|195
1748016300000|2025-05-23 16:05:00|548.3|547.7|547.1|546.5|548.6|548|547.1|546.5|297
1748016600000|2025-05-23 16:10:00|547.2|546.6|547.8|547.2|547.8|547.2|547.1|546.5|77
1748016900000|2025-05-23 16:15:00|547.6|547|546.3|545.7|547.6|547|546.1|545.5|202
1748017200000|2025-05-23 16:20:00|546.1|545.5|546.8|546.2|546.8|546.2|545.8|545.2|330
1748017500000|2025-05-23 16:25:00|547.1|546.5|546.5|545.9|547.1|546.5|546.3|545.7|94
1748017800000|2025-05-23 16:30:00|546.6|546|547.1|546.5|547.3|546.7|546.5|545.9|171
1748018100000|2025-05-23 16:35:00|547|546.4|547.3|546.7|547.8|547.2|546.8|546.2|240
1748018400000|2025-05-23 16:40:00|547.6|547|548.1|547.5|548.3|547.7|547.6|547|76
1748018700000|2025-05-23 16:45:00|548|547.4|547.3|546.7|548.1|547.5|547.2|546.6|164
1748019000000|2025-05-23 16:50:00|547.1|546.5|546.8|546.2|547.3|546.7|546.8|546.2|130
1748019300000|2025-05-23 16:55:00|547.1|546.5|547.3|546.7|547.3|546.7|546.8|546.2|178
1748019600000|2025-05-23 17:00:00|547.5|546.9|547.8|547.2|548.3|547.7|547.5|546.9|223
1748019900000|2025-05-23 17:05:00|548.1|547.5|548.5|547.9|548.5|547.9|548.1|547.5|110
1748020200000|2025-05-23 17:10:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|150
1748020500000|2025-05-23 17:15:00|548.3|547.7|548.3|547.7|548.3|547.7|547.8|547.2|165
1748020800000|2025-05-23 17:20:00|548.5|547.9|548.7|548.1|548.8|548.2|548.3|547.7|150
1748021100000|2025-05-23 17:25:00|548.8|548.2|549.1|548.5|549.3|548.7|548.6|548|205
1748021400000|2025-05-23 17:30:00|549.2|548.6|549.5|548.9|549.6|549|549|548.4|255
1748021700000|2025-05-23 17:35:00|549.6|549|549|548.4|549.6|549|549|548.4|461
1748022000000|2025-05-23 17:40:00|549.1|548.5|549.3|548.7|549.6|549|549.1|548.5|262
1748022300000|2025-05-23 17:45:00|549.2|548.6|549.2|548.6|549.5|548.9|549.1|548.5|251
1748022600000|2025-05-23 17:50:00|549.1|548.5|548.2|547.6|549.2|548.6|548.2|547.6|426
1748022900000|2025-05-23 17:55:00|548.3|547.7|548.4|547.8|548.5|547.9|547.6|547|225
1748023200000|2025-05-23 18:00:00|548.3|547.7|548.8|548.2|549.2|548.6|548.2|547.6|240
1748023500000|2025-05-23 18:05:00|548.9|548.3|548.6|548|549|548.4|548.3|547.7|430
1748023800000|2025-05-23 18:10:00|548.5|547.9|549.7|549.1|550|549.4|548.5|547.9|1687
1748024100000|2025-05-23 18:15:00|549.9|549.3|550.6|550|550.9|550.3|549.4|548.8|1335
1748304000000|2025-05-27 00:00:00|551.1|550.5|550.4|549.8|551.9|551.3|550|549.4|269
1748304300000|2025-05-27 00:05:00|550.3|549.7|549.8|549.2|550.8|550.2|549.8|549.2|67
1748304600000|2025-05-27 00:10:00|549.7|549.1|550.3|549.7|550.3|549.7|549.7|549.1|79
1748304900000|2025-05-27 00:15:00|550.1|549.5|549.9|549.3|550.3|549.7|549.8|549.2|32
1748305200000|2025-05-27 00:20:00|550.1|549.5|549.9|549.3|550.3|549.7|549.9|549.3|19
1748305500000|2025-05-27 00:25:00|549.8|549.2|549.6|549|550|549.4|549.6|549|31
1748305800000|2025-05-27 00:30:00|549.5|548.9|549.6|549|549.8|549.2|549.5|548.9|26
1748306100000|2025-05-27 00:35:00|549.5|548.9|549.6|549|549.6|549|549.4|548.8|20
1748306400000|2025-05-27 00:40:00|549.8|549.2|549.6|549|549.8|549.2|549.4|548.8|38
1748306700000|2025-05-27 00:45:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|26
1748307000000|2025-05-27 00:50:00|550.3|549.7|550.1|549.5|550.3|549.7|550|549.4|13
1748307300000|2025-05-27 00:55:00|550.2|549.6|550.6|550|550.8|550.2|550.1|549.5|22
1748307600000|2025-05-27 01:00:00|550.8|550.2|550.1|549.5|550.8|550.2|549.9|549.3|30
1748307900000|2025-05-27 01:05:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|14
1748308200000|2025-05-27 01:10:00|||||||||1
1748308500000|2025-05-27 01:15:00|550|549.4|550.1|549.5|550.3|549.7|550|549.4|6
1748308800000|2025-05-27 01:20:00|550|549.4|550.1|549.5|550.2|549.6|550|549.4|5
1748309100000|2025-05-27 01:25:00|550|549.4|550.3|549.7|550.3|549.7|550|549.4|7
1748309400000|2025-05-27 01:30:00|550.2|549.6|549.8|549.2|550.2|549.6|549.8|549.2|2
1748309700000|2025-05-27 01:35:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|2
1748310000000|2025-05-27 01:40:00|549.6|549|549.8|549.2|549.8|549.2|549.3|548.7|6
1748310300000|2025-05-27 01:45:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|6
1748310600000|2025-05-27 01:50:00|549.7|549.1|549.7|549.1|549.9|549.3|549.6|549|2
1748310900000|2025-05-27 01:55:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|2
1748311200000|2025-05-27 02:00:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|16
1748311500000|2025-05-27 02:05:00|549.2|548.6|549.1|548.5|549.5|548.9|549|548.4|26
1748311800000|2025-05-27 02:10:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|29
1748312100000|2025-05-27 02:15:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|5
1748312400000|2025-05-27 02:20:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|11
1748312700000|2025-05-27 02:25:00|549.5|548.9|549.3|548.7|549.6|549|549.3|548.7|15
1748313000000|2025-05-27 02:30:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|4
1748313600000|2025-05-27 02:40:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|1
1748313900000|2025-05-27 02:45:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|0
1748314200000|2025-05-27 02:50:00|549.4|548.8|549.6|549|549.7|549.1|549.4|548.8|12
1748314500000|2025-05-27 02:55:00|||||||||1
1748314800000|2025-05-27 03:00:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|1
1748315100000|2025-05-27 03:05:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|14
1748315400000|2025-05-27 03:10:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|2
1748315700000|2025-05-27 03:15:00|549.9|549.3|549.9|549.3|550.1|549.5|549.9|549.3|6
1748316000000|2025-05-27 03:20:00|550|549.4|549.8|549.2|550.1|549.5|549.8|549.2|24
1748316300000|2025-05-27 03:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.6|549|4
1748316600000|2025-05-27 03:30:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|1
1748316900000|2025-05-27 03:35:00|549.7|549.1|549.9|549.3|549.9|549.3|549.6|549|8
1748317200000|2025-05-27 03:40:00|||||||||2
1748317500000|2025-05-27 03:45:00|||||||||4
1748317800000|2025-05-27 03:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|0
1748318100000|2025-05-27 03:55:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|5
1748318400000|2025-05-27 04:00:00|550|549.4|550|549.4|550|549.4|550|549.4|0
1748318700000|2025-05-27 04:05:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|0
1748319300000|2025-05-27 04:15:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|6
1748319600000|2025-05-27 04:20:00|549.8|549.2|549.8|549.2|549.9|549.3|549.8|549.2|0
1748319900000|2025-05-27 04:25:00|549.9|549.3|549.9|549.3|550|549.4|549.9|549.3|13
1748320200000|2025-05-27 04:30:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|5
1748320500000|2025-05-27 04:35:00|||||||||2
1748320800000|2025-05-27 04:40:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|3
1748321100000|2025-05-27 04:45:00|549.5|548.9|549.3|548.7|549.6|549|549.3|548.7|6
1748321400000|2025-05-27 04:50:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|1
1748322000000|2025-05-27 05:00:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|1
1748322300000|2025-05-27 05:05:00|549.4|548.8|549.4|548.8|549.6|549|549.4|548.8|7
1748322600000|2025-05-27 05:10:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|8
1748322900000|2025-05-27 05:15:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|6
1748323200000|2025-05-27 05:20:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|6
1748323500000|2025-05-27 05:25:00|548.9|548.3|548.6|548|548.9|548.3|548.6|548|27
1748323800000|2025-05-27 05:30:00|548.7|548.1|548.9|548.3|548.9|548.3|548.6|548|31
1748324100000|2025-05-27 05:35:00|548.8|548.2|548.6|548|548.9|548.3|548.6|548|12
1748324400000|2025-05-27 05:40:00|548.9|548.3|548.6|548|548.9|548.3|548.6|548|15
1748324700000|2025-05-27 05:45:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|20
1748325000000|2025-05-27 05:50:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|15
1748325300000|2025-05-27 05:55:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|17
1748325600000|2025-05-27 06:00:00|549.1|548.5|548.8|548.2|549.1|548.5|548.7|548.1|10
1748325900000|2025-05-27 06:05:00|548.9|548.3|549.4|548.8|549.4|548.8|548.9|548.3|8
1748326200000|2025-05-27 06:10:00|549.5|548.9|549.7|549.1|550.3|549.7|549.4|548.8|48
1748326500000|2025-05-27 06:15:00|549.8|549.2|549.1|548.5|550.1|549.5|549.1|548.5|82
1748326800000|2025-05-27 06:20:00|549.3|548.7|549.4|548.8|549.7|549.1|549.3|548.7|12
1748327100000|2025-05-27 06:25:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|3
1748327400000|2025-05-27 06:30:00|549.4|548.8|549.4|548.8|549.8|549.2|549.4|548.8|14
1748327700000|2025-05-27 06:35:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|9
1748328000000|2025-05-27 06:40:00|549|548.4|548.6|548|549|548.4|548.6|548|51
1748328300000|2025-05-27 06:45:00|548.8|548.2|547.3|546.7|548.8|548.2|547.1|546.5|222
1748328600000|2025-05-27 06:50:00|547.2|546.6|547.1|546.5|547.3|546.7|546.8|546.2|161
1748328900000|2025-05-27 06:55:00|547|546.4|547.1|546.5|547.1|546.5|546.7|546.1|32
1748329200000|2025-05-27 07:00:00|546.9|546.3|547|546.4|547.3|546.7|546.9|546.3|109
1748329500000|2025-05-27 07:05:00|547.1|546.5|547.1|546.5|547.4|546.8|546.9|546.3|61
1748329800000|2025-05-27 07:10:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|36
1748330100000|2025-05-27 07:15:00|547.2|546.6|547.1|546.5|547.2|546.6|547|546.4|113
1748330400000|2025-05-27 07:20:00|546.9|546.3|546.9|546.3|547.1|546.5|546.6|546|56
1748330700000|2025-05-27 07:25:00|546.8|546.2|546.1|545.5|547.1|546.5|545.9|545.3|59
1748331000000|2025-05-27 07:30:00|546.2|545.6|545.8|545.2|546.2|545.6|545.1|544.5|354
1748331300000|2025-05-27 07:35:00|545.7|545.1|546|545.4|546|545.4|545.6|545|26
1748331600000|2025-05-27 07:40:00|545.8|545.2|545.6|545|546|545.4|545.6|545|24
1748331900000|2025-05-27 07:45:00|545.5|544.9|545.1|544.5|545.5|544.9|545.1|544.5|63
1748332200000|2025-05-27 07:50:00|545|544.4|545|544.4|545.5|544.9|544.8|544.2|179
1748332500000|2025-05-27 07:55:00|544.9|544.3|544.7|544.1|544.9|544.3|544.5|543.9|97
1748332800000|2025-05-27 08:00:00|544.8|544.2|545|544.4|545|544.4|544.7|544.1|110
1748333100000|2025-05-27 08:05:00|545.1|544.5|545.2|544.6|545.3|544.7|545.1|544.5|21
1748333400000|2025-05-27 08:10:00|545.3|544.7|544.8|544.2|545.3|544.7|544.5|543.9|116
1748333700000|2025-05-27 08:15:00|544.7|544.1|544.8|544.2|544.8|544.2|544.5|543.9|19
1748334000000|2025-05-27 08:20:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|192
1748334300000|2025-05-27 08:25:00|544.5|543.9|544.5|543.9|544.5|543.9|544.3|543.7|23
1748334600000|2025-05-27 08:30:00|544.7|544.1|544.3|543.7|544.7|544.1|544.3|543.7|46
1748334900000|2025-05-27 08:35:00|544.2|543.6|544.1|543.5|544.3|543.7|544|543.4|166
1748335200000|2025-05-27 08:40:00|544|543.4|544.5|543.9|544.5|543.9|544|543.4|36
1748335500000|2025-05-27 08:45:00|544.4|543.8|544.1|543.5|544.4|543.8|543.6|543|228
1748335800000|2025-05-27 08:50:00|544|543.4|543.6|543|544|543.4|543.3|542.7|80
1748336100000|2025-05-27 08:55:00|543.5|542.9|544|543.4|544|543.4|543.3|542.7|64
1748336400000|2025-05-27 09:00:00|543.8|543.2|543.9|543.3|544.4|543.8|543.7|543.1|179
1748336700000|2025-05-27 09:05:00|543.8|543.2|544.8|544.2|545.5|544.9|543.7|543.1|141
1748337000000|2025-05-27 09:10:00|544.7|544.1|544.5|543.9|545|544.4|544.2|543.6|91
1748337300000|2025-05-27 09:15:00|544.3|543.7|543.8|543.2|544.3|543.7|543.7|543.1|36
1748337600000|2025-05-27 09:20:00|543.7|543.1|543.5|542.9|543.8|543.2|543.4|542.8|36
1748337900000|2025-05-27 09:25:00|543.6|543|543.5|542.9|544|543.4|543.3|542.7|88
1748338200000|2025-05-27 09:30:00|543.6|543|543.7|543.1|544.3|543.7|543.2|542.6|200
1748338500000|2025-05-27 09:35:00|543.6|543|543.2|542.6|543.6|543|543.2|542.6|84
1748338800000|2025-05-27 09:40:00|543.3|542.7|543|542.4|543.5|542.9|543|542.4|191
1748339100000|2025-05-27 09:45:00|542.9|542.3|542.5|541.9|543|542.4|542.4|541.8|66
1748339400000|2025-05-27 09:50:00|542.8|542.2|542.8|542.2|543|542.4|542.8|542.2|60
1748339700000|2025-05-27 09:55:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|30
1748340000000|2025-05-27 10:00:00|542.3|541.7|541.4|540.8|542.3|541.7|541.1|540.5|205
1748340300000|2025-05-27 10:05:00|541.3|540.7|541.4|540.8|541.7|541.1|541.3|540.7|50
1748340600000|2025-05-27 10:10:00|541.5|540.9|541.9|541.3|542.1|541.5|541.4|540.8|103
1748340900000|2025-05-27 10:15:00|542|541.4|541.9|541.3|542.1|541.5|541.7|541.1|85
1748341200000|2025-05-27 10:20:00|542|541.4|541.9|541.3|542.4|541.8|541.9|541.3|53
1748341500000|2025-05-27 10:25:00|542|541.4|541.7|541.1|542|541.4|541.7|541.1|38
1748341800000|2025-05-27 10:30:00|541.8|541.2|541.6|541|541.8|541.2|541.4|540.8|59
1748342100000|2025-05-27 10:35:00|541.5|540.9|541.6|541|541.7|541.1|541.4|540.8|69
1748342400000|2025-05-27 10:40:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|69
1748342700000|2025-05-27 10:45:00|541.8|541.2|541.4|540.8|541.9|541.3|541.4|540.8|67
1748343000000|2025-05-27 10:50:00|541.7|541.1|541.4|540.8|541.7|541.1|541.3|540.7|27
1748343300000|2025-05-27 10:55:00|541.3|540.7|541.3|540.7|541.6|541|541.3|540.7|335
1748343600000|2025-05-27 11:00:00|541.6|541|541.3|540.7|541.6|541|541.3|540.7|31
1748343900000|2025-05-27 11:05:00|541.1|540.5|540.8|540.2|541.2|540.6|540.8|540.2|121
1748344200000|2025-05-27 11:10:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|153
1748344500000|2025-05-27 11:15:00|540.4|539.8|540.3|539.7|540.4|539.8|540.3|539.7|47
1748344800000|2025-05-27 11:20:00|540.2|539.6|540.1|539.5|540.3|539.7|540.1|539.5|54
1748345100000|2025-05-27 11:25:00|540.2|539.6|540.6|540|540.6|540|540.2|539.6|31
1748345400000|2025-05-27 11:30:00|540.4|539.8|540.6|540|540.6|540|540.3|539.7|86
1748345700000|2025-05-27 11:35:00|540.7|540.1|541.6|541|541.8|541.2|540.6|540|129
1748346000000|2025-05-27 11:40:00|541.3|540.7|541.6|541|541.8|541.2|541.3|540.7|76
1748346300000|2025-05-27 11:45:00|541.4|540.8|541.8|541.2|541.8|541.2|541.3|540.7|92
1748346600000|2025-05-27 11:50:00|542.1|541.5|541.8|541.2|542.1|541.5|541.8|541.2|63
1748346900000|2025-05-27 11:55:00|542.1|541.5|542.3|541.7|542.8|542.2|542.1|541.5|271
1748347200000|2025-05-27 12:00:00|542.1|541.5|542.1|541.5|542.3|541.7|542.1|541.5|98
1748347500000|2025-05-27 12:05:00|542.3|541.7|541.2|540.6|542.3|541.7|541.1|540.5|180
1748347800000|2025-05-27 12:10:00|541.4|540.8|541.7|541.1|541.8|541.2|541.3|540.7|53
1748348100000|2025-05-27 12:15:00|541.9|541.3|542.9|542.3|543.2|542.6|541.9|541.3|158
1748348400000|2025-05-27 12:20:00|542.7|542.1|542.2|541.6|543.2|542.6|541.9|541.3|135
1748348700000|2025-05-27 12:25:00|542.3|541.7|542.4|541.8|542.5|541.9|542.2|541.6|20
1748349000000|2025-05-27 12:30:00|542.5|541.9|541.9|541.3|542.7|542.1|541.9|541.3|197
1748349300000|2025-05-27 12:35:00|542|541.4|541.8|541.2|542.3|541.7|541.6|541|152
1748349600000|2025-05-27 12:40:00|541.6|541|541.7|541.1|542.1|541.5|541.3|540.7|142
1748352600000|2025-05-27 13:30:00|541.8|541.2|540.7|540.1|541.8|541.2|540|539.4|2109
1748352900000|2025-05-27 13:35:00|540.6|540|539.8|539.2|540.6|540|539.7|539.1|960
1748353200000|2025-05-27 13:40:00|539.7|539.1|539.8|539.2|540.6|540|539.5|538.9|544
1748353500000|2025-05-27 13:45:00|539.7|539.1|539.7|539.1|540.8|540.2|539.5|538.9|545
1748353800000|2025-05-27 13:50:00|539.6|539|541.1|540.5|541.5|540.9|539.6|539|875
1748354100000|2025-05-27 13:55:00|541.2|540.6|541.5|540.9|542.1|541.5|541.1|540.5|456
1748354400000|2025-05-27 14:00:00|541.6|541|543|542.4|543.3|542.7|541.3|540.7|949
1748354700000|2025-05-27 14:05:00|542.8|542.2|542.6|542|543.3|542.7|542.1|541.5|300
1748355000000|2025-05-27 14:10:00|542.5|541.9|540.5|539.9|542.5|541.9|540|539.4|597
1748355300000|2025-05-27 14:15:00|540.3|539.7|540|539.4|540.6|540|539.8|539.2|299
1748355600000|2025-05-27 14:20:00|540.1|539.5|539.2|538.6|540.1|539.5|538.8|538.2|678
1748355900000|2025-05-27 14:25:00|539.1|538.5|538.2|537.6|539.2|538.6|537.9|537.3|449
1748356200000|2025-05-27 14:30:00|538|537.4|538.3|537.7|538.7|538.1|537.5|536.9|533
1748356500000|2025-05-27 14:35:00|538.2|537.6|537.8|537.2|538.3|537.7|537.6|537|294
1748356800000|2025-05-27 14:40:00|537.7|537.1|538|537.4|538.1|537.5|537.5|536.9|275
1748357100000|2025-05-27 14:45:00|538.1|537.5|537.1|536.5|538.1|537.5|536.6|536|1245
1748357400000|2025-05-27 14:50:00|537|536.4|536.7|536.1|537.3|536.7|536.7|536.1|303
1748357700000|2025-05-27 14:55:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|281
1748358000000|2025-05-27 15:00:00|537.1|536.5|537.5|536.9|537.6|537|536.6|536|480
1748358300000|2025-05-27 15:05:00|537.6|537|537.1|536.5|537.6|537|536.9|536.3|421
1748358600000|2025-05-27 15:10:00|537|536.4|536.9|536.3|537.1|536.5|536.8|536.2|476
1748358900000|2025-05-27 15:15:00|536.8|536.2|536.9|536.3|537.2|536.6|536.4|535.8|347
1748359200000|2025-05-27 15:20:00|536.8|536.2|536.9|536.3|536.9|536.3|536.1|535.5|323
1748359500000|2025-05-27 15:25:00|537|536.4|537.9|537.3|538.4|537.8|537|536.4|621
1748359800000|2025-05-27 15:30:00|537.8|537.2|538.1|537.5|538.4|537.8|537.4|536.8|570
1748360100000|2025-05-27 15:35:00|538|537.4|537.9|537.3|538.6|538|537.6|537|355
1748360400000|2025-05-27 15:40:00|537.6|537|537.8|537.2|538.4|537.8|537.6|537|261
1748360700000|2025-05-27 15:45:00|537.9|537.3|538.1|537.5|538.1|537.5|537.4|536.8|150
1748361000000|2025-05-27 15:50:00|538|537.4|537.6|537|538.1|537.5|537.4|536.8|175
1748361300000|2025-05-27 15:55:00|537.5|536.9|537.8|537.2|538.5|537.9|537.5|536.9|252
1748361600000|2025-05-27 16:00:00|537.7|537.1|537.2|536.6|537.9|537.3|537|536.4|232
1748361900000|2025-05-27 16:05:00|537.1|536.5|537.4|536.8|537.7|537.1|537.1|536.5|691
1748362200000|2025-05-27 16:10:00|537.3|536.7|537.3|536.7|537.5|536.9|536.6|536|327
1748362500000|2025-05-27 16:15:00|537.2|536.6|537|536.4|537.2|536.6|536.2|535.6|481
1748362800000|2025-05-27 16:20:00|536.9|536.3|537.5|536.9|537.6|537|536.6|536|453
1748363100000|2025-05-27 16:25:00|537.6|537|537|536.4|537.6|537|536.6|536|256
1748363400000|2025-05-27 16:30:00|536.9|536.3|537|536.4|537.1|536.5|536.5|535.9|217
1748363700000|2025-05-27 16:35:00|536.9|536.3|537.5|536.9|537.5|536.9|536.6|536|207
1748364000000|2025-05-27 16:40:00|537.6|537|537.2|536.6|537.6|537|537.1|536.5|235
1748364300000|2025-05-27 16:45:00|537.3|536.7|537.6|537|537.7|537.1|537|536.4|433
1748364600000|2025-05-27 16:50:00|537.7|537.1|537.2|536.6|537.7|537.1|536.7|536.1|218
1748364900000|2025-05-27 16:55:00|537|536.4|537|536.4|537.2|536.6|536.7|536.1|196
1748365200000|2025-05-27 17:00:00|536.9|536.3|537.2|536.6|537.5|536.9|536.9|536.3|189
1748365500000|2025-05-27 17:05:00|537.3|536.7|537.2|536.6|537.5|536.9|536.9|536.3|242
1748365800000|2025-05-27 17:10:00|537.4|536.8|536.7|536.1|537.5|536.9|536.7|536.1|145
1748366100000|2025-05-27 17:15:00|||||||||159
1748366400000|2025-05-27 17:20:00|537|536.4|536.7|536.1|537.2|536.6|536.5|535.9|246
1748366700000|2025-05-27 17:25:00|536.8|536.2|536.3|535.7|536.8|536.2|536.3|535.7|344
1748367000000|2025-05-27 17:30:00|536.4|535.8|537|536.4|537|536.4|536.3|535.7|427
1748367300000|2025-05-27 17:35:00|537.3|536.7|537|536.4|537.3|536.7|536.8|536.2|179
1748367600000|2025-05-27 17:40:00|537.1|536.5|536.8|536.2|537.3|536.7|536.8|536.2|171
1748367900000|2025-05-27 17:45:00|537|536.4|536.8|536.2|537.3|536.7|536.5|535.9|226
1748368200000|2025-05-27 17:50:00|536.5|535.9|536.3|535.7|536.5|535.9|536.1|535.5|444
1748368500000|2025-05-27 17:55:00|536.4|535.8|536.4|535.8|536.8|536.2|536.3|535.7|204
1748368800000|2025-05-27 18:00:00|536.3|535.7|537.3|536.7|537.5|536.9|536.3|535.7|597
1748369100000|2025-05-27 18:05:00|537.2|536.6|537|536.4|537.3|536.7|536.4|535.8|688
1748369400000|2025-05-27 18:10:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|1267
1748369700000|2025-05-27 18:15:00|537|536.4|536.8|536.2|537.9|537.3|536.3|535.7|1077
1748390400000|2025-05-28 00:00:00|540.3|539.7|539.6|539|540.4|539.8|538.4|537.8|633
1748390700000|2025-05-28 00:05:00|539.5|538.9|539.3|538.7|540.1|539.5|538.9|538.3|231
1748391000000|2025-05-28 00:10:00|539.2|538.6|539.6|539|539.6|539|538.8|538.2|129
1748391300000|2025-05-28 00:15:00|539.7|539.1|539.4|538.8|539.8|539.2|539.3|538.7|42
1748391600000|2025-05-28 00:20:00|539.3|538.7|539.3|538.7|539.4|538.8|539.1|538.5|10
1748391900000|2025-05-28 00:25:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|21
1748392200000|2025-05-28 00:30:00|539.2|538.6|539.6|539|539.6|539|539.2|538.6|15
1748392500000|2025-05-28 00:35:00|539.5|538.9|539.5|538.9|539.6|539|539.3|538.7|14
1748392800000|2025-05-28 00:40:00|539.3|538.7|539.3|538.7|539.6|539|539.1|538.5|52
1748393100000|2025-05-28 00:45:00|539.4|538.8|539.3|538.7|539.6|539|539.3|538.7|37
1748393400000|2025-05-28 00:50:00|539.5|538.9|539.3|538.7|539.5|538.9|539.3|538.7|35
1748393700000|2025-05-28 00:55:00|539.2|538.6|539.3|538.7|539.3|538.7|539.1|538.5|31
1748394000000|2025-05-28 01:00:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|9
1748394300000|2025-05-28 01:05:00|539.4|538.8|539.3|538.7|539.4|538.8|539.1|538.5|30
1748394600000|2025-05-28 01:10:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|16
1748394900000|2025-05-28 01:15:00|||||||||7
1748395200000|2025-05-28 01:20:00|539.5|538.9|539.8|539.2|539.8|539.2|539.5|538.9|15
1748395500000|2025-05-28 01:25:00|539.9|539.3|539.7|539.1|539.9|539.3|539.6|539|43
1748395800000|2025-05-28 01:30:00|539.8|539.2|539.8|539.2|539.8|539.2|539.8|539.2|13
1748396100000|2025-05-28 01:35:00|539.9|539.3|539.6|539|539.9|539.3|539.5|538.9|76
1748396400000|2025-05-28 01:40:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|9
1748396700000|2025-05-28 01:45:00|||||||||21
1748397000000|2025-05-28 01:50:00|||||||||6
1748397300000|2025-05-28 01:55:00|539.6|539|539.6|539|539.6|539|539.6|539|3
1748397600000|2025-05-28 02:00:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|44
1748397900000|2025-05-28 02:05:00|539.6|539|539.6|539|539.6|539|539.5|538.9|7
1748398200000|2025-05-28 02:10:00|539.7|539.1|540|539.4|540|539.4|539.7|539.1|23
1748398500000|2025-05-28 02:15:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|46
1748398800000|2025-05-28 02:20:00|540.4|539.8|540.6|540|540.7|540.1|540.3|539.7|74
1748399100000|2025-05-28 02:25:00|540.5|539.9|541|540.4|541|540.4|540.5|539.9|64
1748399400000|2025-05-28 02:30:00|540.8|540.2|541.2|540.6|541.2|540.6|540.8|540.2|69
1748399700000|2025-05-28 02:35:00|541|540.4|541|540.4|541.2|540.6|540.8|540.2|209
1748400000000|2025-05-28 02:40:00|541.2|540.6|542.3|541.7|542.3|541.7|541.2|540.6|105
1748400300000|2025-05-28 02:45:00|542.2|541.6|542.4|541.8|542.5|541.9|542.2|541.6|102
1748400600000|2025-05-28 02:50:00|542.3|541.7|542.3|541.7|542.4|541.8|542|541.4|82
1748400900000|2025-05-28 02:55:00|542.2|541.6|542.2|541.6|542.3|541.7|542|541.4|59
1748401200000|2025-05-28 03:00:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|18
1748401500000|2025-05-28 03:05:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|29
1748401800000|2025-05-28 03:10:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|19
1748402100000|2025-05-28 03:15:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|15
1748402400000|2025-05-28 03:20:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|15
1748402700000|2025-05-28 03:25:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|8
1748403000000|2025-05-28 03:30:00|542|541.4|541.9|541.3|542|541.4|541.9|541.3|21
1748403300000|2025-05-28 03:35:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|51
1748403600000|2025-05-28 03:40:00|542|541.4|541.9|541.3|542|541.4|541.9|541.3|14
1748403900000|2025-05-28 03:45:00|542|541.4|542|541.4|542|541.4|541.9|541.3|18
1748404200000|2025-05-28 03:50:00|542.1|541.5|542.5|541.9|542.5|541.9|542.1|541.5|42
1748404500000|2025-05-28 03:55:00|542.4|541.8|542.7|542.1|542.7|542.1|542.4|541.8|48
1748404800000|2025-05-28 04:00:00|542.6|542|542.9|542.3|542.9|542.3|542.5|541.9|43
1748405100000|2025-05-28 04:05:00|543|542.4|542.9|542.3|543|542.4|542.7|542.1|66
1748405400000|2025-05-28 04:10:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|19
1748405700000|2025-05-28 04:15:00|542.8|542.2|542.9|542.3|542.9|542.3|542.7|542.1|31
1748406000000|2025-05-28 04:20:00|542.7|542.1|542.6|542|542.7|542.1|542.6|542|10
1748406300000|2025-05-28 04:25:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|19
1748406600000|2025-05-28 04:30:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|16
1748406900000|2025-05-28 04:35:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|23
1748407200000|2025-05-28 04:40:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|6
1748407500000|2025-05-28 04:45:00|542.8|542.2|542.4|541.8|542.8|542.2|542.4|541.8|21
1748407800000|2025-05-28 04:50:00|542.5|541.9|542.6|542|542.6|542|542.4|541.8|21
1748408100000|2025-05-28 04:55:00|||||||||14
1748408400000|2025-05-28 05:00:00|542.7|542.1|542.6|542|542.7|542.1|542.6|542|2
1748408700000|2025-05-28 05:05:00|542.7|542.1|542.7|542.1|542.8|542.2|542.6|542|29
1748409000000|2025-05-28 05:10:00|542.8|542.2|542.7|542.1|542.8|542.2|542.6|542|9
1748409300000|2025-05-28 05:15:00|542.6|542|542.6|542|542.8|542.2|542.4|541.8|92
1748409600000|2025-05-28 05:20:00|542.7|542.1|542.6|542|542.9|542.3|542.6|542|27
1748409900000|2025-05-28 05:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.6|542|4
1748410200000|2025-05-28 05:30:00|542.8|542.2|542.8|542.2|543.1|542.5|542.6|542|136
1748410500000|2025-05-28 05:35:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|7
1748410800000|2025-05-28 05:40:00|542.7|542.1|542.9|542.3|543.1|542.5|542.7|542.1|59
1748411100000|2025-05-28 05:45:00|542.8|542.2|542.6|542|542.9|542.3|542.6|542|8
1748411400000|2025-05-28 05:50:00|542.5|541.9|542.6|542|542.7|542.1|542.4|541.8|21
1748411700000|2025-05-28 05:55:00|542.7|542.1|542.7|542.1|542.7|542.1|542.5|541.9|41
1748412000000|2025-05-28 06:00:00|542.6|542|542.8|542.2|542.8|542.2|542.6|542|30
1748412300000|2025-05-28 06:05:00|542.9|542.3|542.5|541.9|542.9|542.3|542.5|541.9|14
1748412600000|2025-05-28 06:10:00|542.4|541.8|542.3|541.7|542.4|541.8|542.1|541.5|11
1748412900000|2025-05-28 06:15:00|542.4|541.8|542.8|542.2|542.8|542.2|542.4|541.8|45
1748413200000|2025-05-28 06:20:00|542.7|542.1|543|542.4|543|542.4|542.6|542|21
1748413500000|2025-05-28 06:25:00|542.9|542.3|542.6|542|543|542.4|542.6|542|107
1748413800000|2025-05-28 06:30:00|542.7|542.1|543.1|542.5|543.3|542.7|542.7|542.1|24
1748414100000|2025-05-28 06:35:00|543.3|542.7|543.1|542.5|543.3|542.7|543|542.4|15
1748414400000|2025-05-28 06:40:00|543.2|542.6|543.2|542.6|543.3|542.7|543.2|542.6|19
1748414700000|2025-05-28 06:45:00|543.1|542.5|543.3|542.7|543.5|542.9|543.1|542.5|18
1748415000000|2025-05-28 06:50:00|543.5|542.9|542.8|542.2|543.5|542.9|542.8|542.2|142
1748415300000|2025-05-28 06:55:00|542.9|542.3|543.5|542.9|543.5|542.9|542.9|542.3|111
1748415600000|2025-05-28 07:00:00|543.3|542.7|542.5|541.9|543.3|542.7|542.5|541.9|39
1748415900000|2025-05-28 07:05:00|542.4|541.8|541.8|541.2|542.4|541.8|541.8|541.2|142
1748416200000|2025-05-28 07:10:00|542|541.4|542.3|541.7|542.5|541.9|542|541.4|21
1748416500000|2025-05-28 07:15:00|542.2|541.6|542.3|541.7|542.3|541.7|542.2|541.6|2
1748416800000|2025-05-28 07:20:00|542|541.4|542|541.4|542.5|541.9|542|541.4|47
1748417100000|2025-05-28 07:25:00|542.2|541.6|542.5|541.9|542.5|541.9|542.2|541.6|7
1748417400000|2025-05-28 07:30:00|542.6|542|541.5|540.9|542.6|542|541.4|540.8|171
1748417700000|2025-05-28 07:35:00|541.4|540.8|541.5|540.9|541.5|540.9|541.3|540.7|92
1748418000000|2025-05-28 07:40:00|541.4|540.8|541.4|540.8|541.5|540.9|541.3|540.7|26
1748418300000|2025-05-28 07:45:00|541.3|540.7|541.8|541.2|541.8|541.2|541.3|540.7|9
1748418600000|2025-05-28 07:50:00|542|541.4|541.8|541.2|542.3|541.7|541.8|541.2|27
1748418900000|2025-05-28 07:55:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|31
1748419200000|2025-05-28 08:00:00|541.7|541.1|542.3|541.7|542.3|541.7|541.5|540.9|64
1748419500000|2025-05-28 08:05:00|542.2|541.6|542.3|541.7|542.5|541.9|541.8|541.2|85
1748419800000|2025-05-28 08:10:00|542.2|541.6|542.7|542.1|543|542.4|542|541.4|51
1748420100000|2025-05-28 08:15:00|542.5|541.9|542.3|541.7|542.5|541.9|542.1|541.5|53
1748420400000|2025-05-28 08:20:00|542.2|541.6|541.8|541.2|542.3|541.7|541.7|541.1|287
1748420700000|2025-05-28 08:25:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|16
1748421000000|2025-05-28 08:30:00|541.8|541.2|541.5|540.9|541.8|541.2|541.5|540.9|16
1748421300000|2025-05-28 08:35:00|541.6|541|541.5|540.9|541.8|541.2|541.5|540.9|14
1748421600000|2025-05-28 08:40:00|541.6|541|542.8|542.2|543|542.4|541.5|540.9|98
1748421900000|2025-05-28 08:45:00|543|542.4|543.2|542.6|543.2|542.6|542.5|541.9|176
1748422200000|2025-05-28 08:50:00|543.3|542.7|543.2|542.6|543.3|542.7|543|542.4|64
1748422500000|2025-05-28 08:55:00|543.3|542.7|543.4|542.8|543.7|543.1|543.2|542.6|184
1748422800000|2025-05-28 09:00:00|543.2|542.6|543.4|542.8|543.5|542.9|543|542.4|31
1748423100000|2025-05-28 09:05:00|543.5|542.9|543.9|543.3|544|543.4|543.4|542.8|90
1748423400000|2025-05-28 09:10:00|543.8|543.2|543.3|542.7|543.9|543.3|543.2|542.6|35
1748423700000|2025-05-28 09:15:00|543.2|542.6|543.5|542.9|543.5|542.9|543|542.4|45
1748424000000|2025-05-28 09:20:00|543.4|542.8|543.7|543.1|543.7|543.1|543.4|542.8|42
1748424300000|2025-05-28 09:25:00|543.8|543.2|543.7|543.1|544|543.4|543.5|542.9|39
1748424600000|2025-05-28 09:30:00|543.8|543.2|543.5|542.9|543.8|543.2|543.4|542.8|41
1748424900000|2025-05-28 09:35:00|543.6|543|543.6|543|543.9|543.3|543.5|542.9|92
1748425200000|2025-05-28 09:40:00|543.7|543.1|543.7|543.1|543.9|543.3|543.5|542.9|71
1748425500000|2025-05-28 09:45:00|543.8|543.2|543.7|543.1|543.8|543.2|543.6|543|31
1748425800000|2025-05-28 09:50:00|543.8|543.2|543.9|543.3|544.1|543.5|543.7|543.1|51
1748426100000|2025-05-28 09:55:00|544|543.4|543.2|542.6|544|543.4|543.1|542.5|112
1748426400000|2025-05-28 10:00:00|543.3|542.7|543.4|542.8|543.7|543.1|543.3|542.7|31
1748426700000|2025-05-28 10:05:00|543.5|542.9|541.2|540.6|543.5|542.9|541.2|540.6|183
1748427000000|2025-05-28 10:10:00|541.3|540.7|542.2|541.6|542.2|541.6|541.3|540.7|165
1748427300000|2025-05-28 10:15:00|542.3|541.7|542.5|541.9|542.6|542|542.1|541.5|35
1748427600000|2025-05-28 10:20:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|6
1748427900000|2025-05-28 10:25:00|542.9|542.3|542.7|542.1|542.9|542.3|542.4|541.8|17
1748428200000|2025-05-28 10:30:00|542.6|542|541.7|541.1|542.7|542.1|541.7|541.1|11
1748428500000|2025-05-28 10:35:00|541.9|541.3|541.9|541.3|542.2|541.6|541.9|541.3|22
1748428800000|2025-05-28 10:40:00|541.8|541.2|541.7|541.1|541.9|541.3|541.6|541|16
1748429100000|2025-05-28 10:45:00|541.8|541.2|541.4|540.8|541.8|541.2|541.2|540.6|65
1748429400000|2025-05-28 10:50:00|541.3|540.7|541.7|541.1|541.7|541.1|541.2|540.6|21
1748429700000|2025-05-28 10:55:00|541.6|541|541.4|540.8|541.7|541.1|541.4|540.8|12
1748430000000|2025-05-28 11:00:00|541.3|540.7|541.4|540.8|541.4|540.8|541.1|540.5|19
1748430300000|2025-05-28 11:05:00|541.3|540.7|541.4|540.8|541.4|540.8|541.2|540.6|7
1748430600000|2025-05-28 11:10:00|541.5|540.9|541.5|540.9|541.6|541|541.4|540.8|28
1748430900000|2025-05-28 11:15:00|541.4|540.8|541.4|540.8|541.6|541|541.2|540.6|56
1748431200000|2025-05-28 11:20:00|541.5|540.9|541|540.4|541.6|541|541|540.4|33
1748431500000|2025-05-28 11:25:00|541.1|540.5|541.7|541.1|541.8|541.2|541.1|540.5|22
1748431800000|2025-05-28 11:30:00|541.8|541.2|541.5|540.9|541.8|541.2|541.3|540.7|31
1748432100000|2025-05-28 11:35:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|14
1748432400000|2025-05-28 11:40:00|541.3|540.7|540.9|540.3|541.7|541.1|540.9|540.3|110
1748432700000|2025-05-28 11:45:00|541.1|540.5|540.4|539.8|541.2|540.6|540.3|539.7|69
1748433000000|2025-05-28 11:50:00|540.7|540.1|539.7|539.1|540.7|540.1|539.7|539.1|90
1748433300000|2025-05-28 11:55:00|539.4|538.8|539.4|538.8|540|539.4|539.4|538.8|75
1748433600000|2025-05-28 12:00:00|539.6|539|539.9|539.3|539.9|539.3|539.5|538.9|83
1748433900000|2025-05-28 12:05:00|539.7|539.1|540.4|539.8|540.4|539.8|539.7|539.1|19
1748434200000|2025-05-28 12:10:00|540.3|539.7|540.2|539.6|540.4|539.8|539.9|539.3|128
1748434500000|2025-05-28 12:15:00|539.9|539.3|539.4|538.8|540|539.4|539.4|538.8|81
1748434800000|2025-05-28 12:20:00|539.7|539.1|539.6|539|540.2|539.6|539.4|538.8|486
1748435100000|2025-05-28 12:25:00|539.8|539.2|540.1|539.5|540.3|539.7|539.6|539|92
1748435400000|2025-05-28 12:30:00|||||||||53
1748435700000|2025-05-28 12:35:00|540.3|539.7|540.7|540.1|540.8|540.2|540.3|539.7|229
1748436000000|2025-05-28 12:40:00|540.6|540|540.6|540|540.7|540.1|540.1|539.5|49
1748439000000|2025-05-28 13:30:00|541|540.4|541.8|541.2|543.5|542.9|540.8|540.2|2064
1748439300000|2025-05-28 13:35:00|542|541.4|542.3|541.7|542.5|541.9|541.2|540.6|617
1748439600000|2025-05-28 13:40:00|542.2|541.6|542.1|541.5|543.1|542.5|542|541.4|631
1748439900000|2025-05-28 13:45:00|542.2|541.6|542.1|541.5|542.6|542|541.3|540.7|870
1748440200000|2025-05-28 13:50:00|542|541.4|541.3|540.7|542.3|541.7|541.3|540.7|375
1748440500000|2025-05-28 13:55:00|541.1|540.5|541|540.4|541.9|541.3|540.3|539.7|301
1748440800000|2025-05-28 14:00:00|541.1|540.5|542|541.4|542.2|541.6|540.8|540.2|780
1748441100000|2025-05-28 14:05:00|541.7|541.1|539.8|539.2|542.3|541.7|539.3|538.7|605
1748441400000|2025-05-28 14:10:00|539.7|539.1|538.6|538|539.8|539.2|538.3|537.7|408
1748441700000|2025-05-28 14:15:00|538.5|537.9|538.6|538|538.9|538.3|538.3|537.7|341
1748442000000|2025-05-28 14:20:00|538.7|538.1|539|538.4|539.3|538.7|538.6|538|287
1748442300000|2025-05-28 14:25:00|539.1|538.5|538.9|538.3|539.4|538.8|537.9|537.3|389
1748442600000|2025-05-28 14:30:00|539|538.4|538.4|537.8|539.1|538.5|537.7|537.1|302
1748442900000|2025-05-28 14:35:00|538.1|537.5|538.1|537.5|538.4|537.8|537.4|536.8|366
1748443200000|2025-05-28 14:40:00|538.2|537.6|538.8|538.2|539.1|538.5|538|537.4|342
1748443500000|2025-05-28 14:45:00|538.9|538.3|539.6|539|539.9|539.3|538.2|537.6|303
1748443800000|2025-05-28 14:50:00|539.5|538.9|539.1|538.5|539.9|539.3|539.1|538.5|227
1748444100000|2025-05-28 14:55:00|539|538.4|539.4|538.8|539.4|538.8|538.6|538|335
1748444400000|2025-05-28 15:00:00|539.6|539|538.1|537.5|539.6|539|538.1|537.5|244
1748444700000|2025-05-28 15:05:00|537.9|537.3|538.6|538|538.7|538.1|537.6|537|288
1748445000000|2025-05-28 15:10:00|538.5|537.9|537.5|536.9|538.6|538|537.5|536.9|168
1748445300000|2025-05-28 15:15:00|537.4|536.8|537.9|537.3|538.2|537.6|537.2|536.6|305
1748445600000|2025-05-28 15:20:00|538|537.4|538.6|538|538.7|538.1|537.6|537|212
1748445900000|2025-05-28 15:25:00|538.7|538.1|539|538.4|539.4|538.8|538.5|537.9|273
1748446200000|2025-05-28 15:30:00|539.1|538.5|538.5|537.9|539.2|538.6|538.4|537.8|418
1748446500000|2025-05-28 15:35:00|538.6|538|538.2|537.6|538.7|538.1|538|537.4|127
1748446800000|2025-05-28 15:40:00|538.1|537.5|538.1|537.5|538.5|537.9|537.9|537.3|418
1748447100000|2025-05-28 15:45:00|538.2|537.6|537.9|537.3|538.7|538.1|537.5|536.9|326
1748447400000|2025-05-28 15:50:00|538|537.4|538.2|537.6|538.4|537.8|537.7|537.1|397
1748447700000|2025-05-28 15:55:00|538.1|537.5|538.7|538.1|538.7|538.1|538.1|537.5|299
1748448000000|2025-05-28 16:00:00|538.6|538|538.2|537.6|539.1|538.5|538.2|537.6|289
1748448300000|2025-05-28 16:05:00|538.1|537.5|536.7|536.1|538.2|537.6|536.7|536.1|291
1748448600000|2025-05-28 16:10:00|536.5|535.9|536.2|535.6|536.7|536.1|536.2|535.6|441
1748448900000|2025-05-28 16:15:00|536.4|535.8|535.9|535.3|536.5|535.9|535.7|535.1|343
1748449200000|2025-05-28 16:20:00|535.7|535.1|535.2|534.6|535.8|535.2|535.2|534.6|382
1748449500000|2025-05-28 16:25:00|535.4|534.8|536.2|535.6|536.2|535.6|535.4|534.8|156
1748449800000|2025-05-28 16:30:00|536.4|535.8|537|536.4|537|536.4|536.2|535.6|604
1748450100000|2025-05-28 16:35:00|537.1|536.5|536.6|536|537.5|536.9|536.5|535.9|246
1748450400000|2025-05-28 16:40:00|536.5|535.9|537.7|537.1|537.7|537.1|536.5|535.9|321
1748450700000|2025-05-28 16:45:00|537.6|537|537.5|536.9|537.7|537.1|537.2|536.6|168
1748451000000|2025-05-28 16:50:00|537.2|536.6|537|536.4|537.5|536.9|536.8|536.2|190
1748451300000|2025-05-28 16:55:00|537.1|536.5|536.9|536.3|537.1|536.5|536.6|536|73
1748451600000|2025-05-28 17:00:00|537|536.4|537|536.4|537.1|536.5|536.6|536|119
1748451900000|2025-05-28 17:05:00|536.9|536.3|536.5|535.9|537.1|536.5|536.5|535.9|149
1748452200000|2025-05-28 17:10:00|536.7|536.1|537|536.4|537.2|536.6|536.6|536|144
1748452500000|2025-05-28 17:15:00|537.1|536.5|537.5|536.9|537.8|537.2|536.9|536.3|188
1748452800000|2025-05-28 17:20:00|537.6|537|537.8|537.2|537.9|537.3|537.4|536.8|258
1748453100000|2025-05-28 17:25:00|537.9|537.3|538.4|537.8|538.5|537.9|537.8|537.2|231
1748453400000|2025-05-28 17:30:00|538.3|537.7|538.1|537.5|538.5|537.9|538.1|537.5|237
1748453700000|2025-05-28 17:35:00|538|537.4|538.8|538.2|538.8|538.2|538|537.4|140
1748454000000|2025-05-28 17:40:00|538.9|538.3|538.1|537.5|538.9|538.3|538.1|537.5|302
1748454300000|2025-05-28 17:45:00|538|537.4|538.3|537.7|538.4|537.8|537.6|537|643
1748454600000|2025-05-28 17:50:00|538.2|537.6|537.5|536.9|538.4|537.8|537.5|536.9|228
1748454900000|2025-05-28 17:55:00|537.4|536.8|537.8|537.2|538.2|537.6|537.3|536.7|508
1748455200000|2025-05-28 18:00:00|537.7|537.1|537.3|536.7|538|537.4|537.3|536.7|483
1748455500000|2025-05-28 18:05:00|537.4|536.8|537.3|536.7|537.5|536.9|537|536.4|350
1748455800000|2025-05-28 18:10:00|537.1|536.5|538.5|537.9|538.9|538.3|537|536.4|1818
1748456100000|2025-05-28 18:15:00|538.4|537.8|539.1|538.5|539.4|538.8|538.3|537.7|1000
1748476800000|2025-05-29 00:00:00|540.4|539.8|542.1|541.5|543.2|542.6|540|539.4|434
1748477100000|2025-05-29 00:05:00|542.2|541.6|541.8|541.2|542.6|542|541.6|541|214
1748477400000|2025-05-29 00:10:00|541.7|541.1|541.8|541.2|542.1|541.5|541.6|541|79
1748477700000|2025-05-29 00:15:00|541.7|541.1|541.3|540.7|541.8|541.2|540.8|540.2|100
1748478000000|2025-05-29 00:20:00|541.2|540.6|541.3|540.7|541.6|541|541.1|540.5|68
1748478300000|2025-05-29 00:25:00|||||||||8
1748478600000|2025-05-29 00:30:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|17
1748478900000|2025-05-29 00:35:00|541.6|541|541.3|540.7|541.7|541.1|541.2|540.6|18
1748479200000|2025-05-29 00:40:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|24
1748479500000|2025-05-29 00:45:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|21
1748479800000|2025-05-29 00:50:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|7
1748480100000|2025-05-29 00:55:00|541.7|541.1|541.6|541|541.8|541.2|541.5|540.9|12
1748480400000|2025-05-29 01:00:00|541.5|540.9|541.6|541|541.6|541|541.4|540.8|19
1748480700000|2025-05-29 01:05:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|9
1748481000000|2025-05-29 01:10:00|541.5|540.9|541.1|540.5|541.6|541|541|540.4|31
1748481300000|2025-05-29 01:15:00|541|540.4|540.6|540|541.1|540.5|540.6|540|42
1748481600000|2025-05-29 01:20:00|540.4|539.8|540.5|539.9|540.8|540.2|540.3|539.7|83
1748481900000|2025-05-29 01:25:00|540.6|540|540.3|539.7|540.6|540|540.3|539.7|14
1748482200000|2025-05-29 01:30:00|540.6|540|540.2|539.6|540.6|540|540.2|539.6|8
1748482500000|2025-05-29 01:35:00|540.3|539.7|540.2|539.6|540.4|539.8|540.2|539.6|22
1748482800000|2025-05-29 01:40:00|540.3|539.7|539.9|539.3|540.3|539.7|539.9|539.3|8
1748483100000|2025-05-29 01:45:00|539.8|539.2|539.8|539.2|540|539.4|539.7|539.1|14
1748483400000|2025-05-29 01:50:00|540|539.4|539.8|539.2|540|539.4|539.8|539.2|20
1748483700000|2025-05-29 01:55:00|539.7|539.1|539.8|539.2|539.8|539.2|539.7|539.1|3
1748484000000|2025-05-29 02:00:00|540|539.4|540|539.4|540.2|539.6|540|539.4|28
1748484300000|2025-05-29 02:05:00|540.1|539.5|540.3|539.7|540.3|539.7|540|539.4|22
1748484900000|2025-05-29 02:15:00|540.2|539.6|539.8|539.2|540.2|539.6|539.8|539.2|6
1748485500000|2025-05-29 02:25:00|539.7|539.1|539.8|539.2|539.8|539.2|539.7|539.1|1
1748485800000|2025-05-29 02:30:00|||||||||7
1748486100000|2025-05-29 02:35:00|539.9|539.3|539.9|539.3|539.9|539.3|539.9|539.3|4
1748486400000|2025-05-29 02:40:00|539.8|539.2|539.7|539.1|539.9|539.3|539.7|539.1|2
1748486700000|2025-05-29 02:45:00|539.5|538.9|540|539.4|540|539.4|539.5|538.9|67
1748487000000|2025-05-29 02:50:00|539.9|539.3|539.7|539.1|539.9|539.3|539.7|539.1|5
1748487300000|2025-05-29 02:55:00|||||||||19
1748487600000|2025-05-29 03:00:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|0
1748488200000|2025-05-29 03:10:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|0
1748488800000|2025-05-29 03:20:00|539.6|539|539.9|539.3|539.9|539.3|539.5|538.9|17
1748489100000|2025-05-29 03:25:00|540|539.4|540|539.4|540|539.4|539.9|539.3|5
1748489400000|2025-05-29 03:30:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|1
1748489700000|2025-05-29 03:35:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|9
1748490000000|2025-05-29 03:40:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|5
1748490600000|2025-05-29 03:50:00|539.9|539.3|539.7|539.1|539.9|539.3|539.7|539.1|16
1748490900000|2025-05-29 03:55:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|6
1748491200000|2025-05-29 04:00:00|||||||||2
1748491500000|2025-05-29 04:05:00|539.6|539|539.6|539|539.7|539.1|539.5|538.9|3
1748491800000|2025-05-29 04:10:00|539.7|539.1|539.2|538.6|539.7|539.1|539.2|538.6|11
1748492100000|2025-05-29 04:15:00|||||||||8
1748492400000|2025-05-29 04:20:00|539.3|538.7|539.3|538.7|539.5|538.9|539.2|538.6|21
1748492700000|2025-05-29 04:25:00|539.4|538.8|539.2|538.6|539.4|538.8|539.2|538.6|1
1748493000000|2025-05-29 04:30:00|539.4|538.8|539.2|538.6|539.4|538.8|539.2|538.6|2
1748493300000|2025-05-29 04:35:00|||||||||7
1748493600000|2025-05-29 04:40:00|539.3|538.7|539.6|539|539.6|539|539.3|538.7|24
1748493900000|2025-05-29 04:45:00|539.5|538.9|539.3|538.7|539.5|538.9|539.2|538.6|6
1748494200000|2025-05-29 04:50:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|1
1748494500000|2025-05-29 04:55:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|2
1748494800000|2025-05-29 05:00:00|538.9|538.3|538.7|538.1|538.9|538.3|538.7|538.1|28
1748495100000|2025-05-29 05:05:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|6
1748495400000|2025-05-29 05:10:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|2
1748495700000|2025-05-29 05:15:00|538.7|538.1|538.7|538.1|538.9|538.3|538.6|538|68
1748496000000|2025-05-29 05:20:00|538.6|538|538.9|538.3|538.9|538.3|538.6|538|28
1748496300000|2025-05-29 05:25:00|538.7|538.1|538.7|538.1|538.7|538.1|538.6|538|25
1748496600000|2025-05-29 05:30:00|||||||||2
1748496900000|2025-05-29 05:35:00|538.6|538|538.6|538|538.6|538|538.5|537.9|2
1748497200000|2025-05-29 05:40:00|538.5|537.9|538.5|537.9|538.6|538|538.5|537.9|1
1748497500000|2025-05-29 05:45:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|1
1748497800000|2025-05-29 05:50:00|538.6|538|538.5|537.9|538.6|538|538.3|537.7|30
1748498100000|2025-05-29 05:55:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|9
1748498400000|2025-05-29 06:00:00|538.6|538|538.6|538|538.6|538|538.5|537.9|0
1748498700000|2025-05-29 06:05:00|538.5|537.9|538.3|537.7|538.6|538|538.3|537.7|14
1748499000000|2025-05-29 06:10:00|||||||||6
1748499300000|2025-05-29 06:15:00|||||||||13
1748499600000|2025-05-29 06:20:00|538.5|537.9|538.4|537.8|538.5|537.9|538.3|537.7|37
1748499900000|2025-05-29 06:25:00|538.5|537.9|538.6|538|538.8|538.2|538.5|537.9|22
1748500200000|2025-05-29 06:30:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|1
1748500500000|2025-05-29 06:35:00|538.8|538.2|538.8|538.2|538.9|538.3|538.8|538.2|34
1748500800000|2025-05-29 06:40:00|539.3|538.7|539.4|538.8|539.4|538.8|539.3|538.7|26
1748501100000|2025-05-29 06:45:00|539.3|538.7|539.4|538.8|539.4|538.8|539.3|538.7|17
1748501400000|2025-05-29 06:50:00|539.3|538.7|539.2|538.6|539.4|538.8|539.1|538.5|56
1748501700000|2025-05-29 06:55:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|9
1748502000000|2025-05-29 07:00:00|539.2|538.6|539.4|538.8|539.6|539|538.9|538.3|143
1748502300000|2025-05-29 07:05:00|539.5|538.9|540.2|539.6|540.3|539.7|539.3|538.7|65
1748502600000|2025-05-29 07:10:00|540.1|539.5|539.6|539|540.3|539.7|539.6|539|126
1748502900000|2025-05-29 07:15:00|539.7|539.1|539.7|539.1|539.9|539.3|539.7|539.1|7
1748503200000|2025-05-29 07:20:00|539.8|539.2|538.5|537.9|539.8|539.2|538.5|537.9|32
1748503500000|2025-05-29 07:25:00|538.3|537.7|538.6|538|538.8|538.2|538|537.4|24
1748503800000|2025-05-29 07:30:00|538.5|537.9|538.5|537.9|538.6|538|537.8|537.2|85
1748504100000|2025-05-29 07:35:00|538.7|538.1|538|537.4|538.7|538.1|537.9|537.3|20
1748504400000|2025-05-29 07:40:00|537.8|537.2|538.5|537.9|538.5|537.9|537.6|537|79
1748504700000|2025-05-29 07:45:00|538.4|537.8|539.1|538.5|539.1|538.5|538.4|537.8|58
1748505000000|2025-05-29 07:50:00|539|538.4|538.5|537.9|539.2|538.6|538.5|537.9|10
1748505300000|2025-05-29 07:55:00|538.6|538|538.8|538.2|538.9|538.3|538.6|538|8
1748505600000|2025-05-29 08:00:00|538.7|538.1|538.3|537.7|538.7|538.1|538.3|537.7|22
1748505900000|2025-05-29 08:05:00|538.4|537.8|538.4|537.8|538.5|537.9|538.3|537.7|6
1748506200000|2025-05-29 08:10:00|538.5|537.9|537.8|537.2|538.5|537.9|537.8|537.2|17
1748506500000|2025-05-29 08:15:00|537.9|537.3|538|537.4|538.2|537.6|537.8|537.2|10
1748506800000|2025-05-29 08:20:00|537.8|537.2|538.1|537.5|538.1|537.5|537.7|537.1|13
1748507100000|2025-05-29 08:25:00|538.2|537.6|538|537.4|538.3|537.7|538|537.4|9
1748507400000|2025-05-29 08:30:00|538.1|537.5|538|537.4|538.2|537.6|538|537.4|4
1748507700000|2025-05-29 08:35:00|538.1|537.5|538.8|538.2|538.8|538.2|538|537.4|15
1748508000000|2025-05-29 08:40:00|||||||||8
1748508300000|2025-05-29 08:45:00|538.7|538.1|538.5|537.9|538.8|538.2|538.3|537.7|25
1748508600000|2025-05-29 08:50:00|538.6|538|538.4|537.8|538.8|538.2|538.3|537.7|18
1748508900000|2025-05-29 08:55:00|538.5|537.9|537.4|536.8|538.5|537.9|537.4|536.8|59
1748509200000|2025-05-29 09:00:00|537.3|536.7|537.5|536.9|537.7|537.1|537.3|536.7|64
1748509500000|2025-05-29 09:05:00|537.4|536.8|537.1|536.5|537.8|537.2|537|536.4|89
1748509800000|2025-05-29 09:10:00|537.2|536.6|537.5|536.9|537.5|536.9|537.2|536.6|32
1748510100000|2025-05-29 09:15:00|537.6|537|537.5|536.9|537.7|537.1|537.5|536.9|8
1748510400000|2025-05-29 09:20:00|537.6|537|537.9|537.3|538|537.4|537.5|536.9|43
1748510700000|2025-05-29 09:25:00|538|537.4|537.9|537.3|538|537.4|537.7|537.1|23
1748511000000|2025-05-29 09:30:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|3
1748511300000|2025-05-29 09:35:00|538.2|537.6|537.5|536.9|538.2|537.6|537.5|536.9|47
1748511600000|2025-05-29 09:40:00|537.8|537.2|537.5|536.9|538|537.4|537.5|536.9|37
1748511900000|2025-05-29 09:45:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|14
1748512200000|2025-05-29 09:50:00|537.4|536.8|537|536.4|537.4|536.8|537|536.4|21
1748512500000|2025-05-29 09:55:00|536.8|536.2|536.7|536.1|536.9|536.3|536.6|536|41
1748512800000|2025-05-29 10:00:00|536.8|536.2|536.8|536.2|537|536.4|536.7|536.1|37
1748513100000|2025-05-29 10:05:00|536.9|536.3|536.8|536.2|536.9|536.3|536.8|536.2|2
1748513400000|2025-05-29 10:10:00|536.9|536.3|537|536.4|537.3|536.7|536.8|536.2|50
1748513700000|2025-05-29 10:15:00|537.1|536.5|537.2|536.6|537.3|536.7|537|536.4|11
1748514000000|2025-05-29 10:20:00|537.1|536.5|537|536.4|537.3|536.7|537|536.4|10
1748514300000|2025-05-29 10:25:00|537.1|536.5|537.4|536.8|537.4|536.8|537.1|536.5|10
1748514600000|2025-05-29 10:30:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|20
1748514900000|2025-05-29 10:35:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|6
1748515200000|2025-05-29 10:40:00|||||||||8
1748515500000|2025-05-29 10:45:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|8
1748515800000|2025-05-29 10:50:00|537.3|536.7|536.8|536.2|537.6|537|536.8|536.2|138
1748516100000|2025-05-29 10:55:00|536.9|536.3|537.1|536.5|537.3|536.7|536.8|536.2|35
1748516400000|2025-05-29 11:00:00|537.4|536.8|537.1|536.5|537.5|536.9|537.1|536.5|66
1748516700000|2025-05-29 11:05:00|537.2|536.6|537.1|536.5|537.3|536.7|536.4|535.8|185
1748517000000|2025-05-29 11:10:00|536.9|536.3|536.6|536|537.1|536.5|536.6|536|12
1748517300000|2025-05-29 11:15:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|9
1748517600000|2025-05-29 11:20:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|11
1748517900000|2025-05-29 11:25:00|536.4|535.8|536.6|536|536.6|536|536.3|535.7|32
1748518200000|2025-05-29 11:30:00|536.3|535.7|536.6|536|536.6|536|536.3|535.7|35
1748518500000|2025-05-29 11:35:00|536.4|535.8|535.9|535.3|536.5|535.9|535.8|535.2|25
1748518800000|2025-05-29 11:40:00|535.8|535.2|535.9|535.3|535.9|535.3|535.6|535|88
1748519100000|2025-05-29 11:45:00|536.4|535.8|536.4|535.8|536.4|535.8|536.2|535.6|32
1748519400000|2025-05-29 11:50:00|536.6|536|536.4|535.8|536.7|536.1|536.3|535.7|22
1748519700000|2025-05-29 11:55:00|536.6|536|536.9|536.3|537.1|536.5|536.4|535.8|31
1748520000000|2025-05-29 12:00:00|536.8|536.2|536.4|535.8|536.8|536.2|536.3|535.7|16
1748520300000|2025-05-29 12:05:00|536.7|536.1|537.5|536.9|537.5|536.9|536.4|535.8|17
1748520600000|2025-05-29 12:10:00|537.3|536.7|538.1|537.5|538.2|537.6|536.9|536.3|67
1748520900000|2025-05-29 12:15:00|538|537.4|538.2|537.6|538.6|538|538|537.4|88
1748521200000|2025-05-29 12:20:00|538.1|537.5|538.1|537.5|538.5|537.9|537.9|537.3|67
1748521500000|2025-05-29 12:25:00|537.8|537.2|538.3|537.7|538.3|537.7|537.7|537.1|38
1748521800000|2025-05-29 12:30:00|538.4|537.8|538.7|538.1|539.2|538.6|538.2|537.6|65
1748522100000|2025-05-29 12:35:00|539|538.4|539|538.4|539.2|538.6|538.2|537.6|79
1748522400000|2025-05-29 12:40:00|538.9|538.3|539.8|539.2|540.2|539.6|538.9|538.3|429
1748525400000|2025-05-29 13:30:00|540.1|539.5|538.2|537.6|540.8|540.2|537.4|536.8|1805
1748525700000|2025-05-29 13:35:00|538|537.4|538.2|537.6|539.6|539|537.5|536.9|818
1748526000000|2025-05-29 13:40:00|538.1|537.5|538.7|538.1|539.3|538.7|538|537.4|978
1748526300000|2025-05-29 13:45:00|538.8|538.2|538|537.4|538.8|538.2|537|536.4|320
1748526600000|2025-05-29 13:50:00|538.1|537.5|538.8|538.2|539.6|539|538.1|537.5|567
1748526900000|2025-05-29 13:55:00|539|538.4|538.3|537.7|539.1|538.5|537.6|537|345
1748527200000|2025-05-29 14:00:00|538.2|537.6|540.7|540.1|541|540.4|538.1|537.5|547
1748527500000|2025-05-29 14:05:00|540.8|540.2|540.8|540.2|541.8|541.2|540.6|540|1368
1748527800000|2025-05-29 14:10:00|540.6|540|540.1|539.5|541.1|540.5|539.8|539.2|337
1748528100000|2025-05-29 14:15:00|540.2|539.6|540.5|539.9|540.6|540|539.5|538.9|308
1748528400000|2025-05-29 14:20:00|540.4|539.8|541|540.4|541.1|540.5|540.1|539.5|242
1748528700000|2025-05-29 14:25:00|540.9|540.3|541.1|540.5|541.8|541.2|540.8|540.2|374
1748529000000|2025-05-29 14:30:00|541.3|540.7|541.1|540.5|541.6|541|540.3|539.7|239
1748529300000|2025-05-29 14:35:00|541.3|540.7|541.1|540.5|542.1|541.5|540.8|540.2|778
1748529600000|2025-05-29 14:40:00|541.3|540.7|540.3|539.7|541.3|540.7|540.2|539.6|297
1748529900000|2025-05-29 14:45:00|540.6|540|539.8|539.2|540.6|540|539.6|539|283
1748530200000|2025-05-29 14:50:00|539.7|539.1|538.2|537.6|539.8|539.2|538.1|537.5|469
1748530500000|2025-05-29 14:55:00|538.3|537.7|539.1|538.5|539.3|538.7|538.1|537.5|245
1748530800000|2025-05-29 15:00:00|539.3|538.7|539.1|538.5|539.6|539|538.8|538.2|232
1748531100000|2025-05-29 15:05:00|539.2|538.6|539|538.4|539.3|538.7|538.6|538|185
1748531400000|2025-05-29 15:10:00|538.9|538.3|537.3|536.7|538.9|538.3|537.2|536.6|213
1748531700000|2025-05-29 15:15:00|537.4|536.8|537.3|536.7|537.6|537|537.1|536.5|173
1748532000000|2025-05-29 15:20:00|537.5|536.9|537.1|536.5|537.7|537.1|537.1|536.5|198
1748532300000|2025-05-29 15:25:00|537.2|536.6|536.7|536.1|537.3|536.7|536.5|535.9|370
1748532600000|2025-05-29 15:30:00|536.9|536.3|537.3|536.7|537.3|536.7|536.7|536.1|250
1748532900000|2025-05-29 15:35:00|537.2|536.6|537.3|536.7|537.5|536.9|537.1|536.5|195
1748533200000|2025-05-29 15:40:00|537.4|536.8|536|535.4|537.4|536.8|535.8|535.2|302
1748533500000|2025-05-29 15:45:00|535.8|535.2|536.3|535.7|536.6|536|535.8|535.2|401
1748533800000|2025-05-29 15:50:00|536.2|535.6|536.1|535.5|536.6|536|536|535.4|192
1748534100000|2025-05-29 15:55:00|536.2|535.6|536.8|536.2|536.8|536.2|536.2|535.6|195
1748534400000|2025-05-29 16:00:00|536.7|536.1|537.6|537|537.6|537|536.7|536.1|283
1748534700000|2025-05-29 16:05:00|537.5|536.9|537.6|537|537.8|537.2|537.4|536.8|117
1748535000000|2025-05-29 16:10:00|537.4|536.8|537|536.4|537.5|536.9|536.8|536.2|176
1748535300000|2025-05-29 16:15:00|536.9|536.3|537.4|536.8|537.6|537|536.3|535.7|268
1748535600000|2025-05-29 16:20:00|537.3|536.7|537.6|537|538.2|537.6|537.3|536.7|163
1748535900000|2025-05-29 16:25:00|537.7|537.1|539|538.4|539.2|538.6|537.7|537.1|317
1748536200000|2025-05-29 16:30:00|538.8|538.2|538.9|538.3|539.6|539|538.8|538.2|213
1748536500000|2025-05-29 16:35:00|539|538.4|540.3|539.7|540.3|539.7|538.8|538.2|382
1748536800000|2025-05-29 16:40:00|540.5|539.9|540.3|539.7|540.5|539.9|539.8|539.2|198
1748537100000|2025-05-29 16:45:00|540.2|539.6|540.6|540|540.8|540.2|540.2|539.6|192
1748537400000|2025-05-29 16:50:00|540.8|540.2|541.3|540.7|541.3|540.7|540.8|540.2|175
1748537700000|2025-05-29 16:55:00|541.2|540.6|540.7|540.1|541.3|540.7|540.6|540|146
1748538000000|2025-05-29 17:00:00|540.6|540|540.3|539.7|541.1|540.5|540.3|539.7|119
1748538300000|2025-05-29 17:05:00|540.1|539.5|540|539.4|540.4|539.8|539.7|539.1|178
1748538600000|2025-05-29 17:10:00|540.1|539.5|539.9|539.3|540.6|540|539.9|539.3|214
1748538900000|2025-05-29 17:15:00|540|539.4|539.1|538.5|540.2|539.6|539.1|538.5|306
1748539200000|2025-05-29 17:20:00|539.2|538.6|539.4|538.8|539.5|538.9|539.1|538.5|77
1748539500000|2025-05-29 17:25:00|539.3|538.7|539.7|539.1|539.7|539.1|539.2|538.6|91
1748539800000|2025-05-29 17:30:00|539.9|539.3|540.6|540|540.6|540|539.7|539.1|212
1748540100000|2025-05-29 17:35:00|540.7|540.1|540.4|539.8|541.1|540.5|540.4|539.8|344
1748540400000|2025-05-29 17:40:00|540.5|539.9|540.4|539.8|540.6|540|540.1|539.5|138
1748540700000|2025-05-29 17:45:00|540.5|539.9|540.4|539.8|540.6|540|540|539.4|165
1748541000000|2025-05-29 17:50:00|540.5|539.9|541.1|540.5|541.1|540.5|540.4|539.8|137
1748541300000|2025-05-29 17:55:00|541.4|540.8|541|540.4|541.4|540.8|540.9|540.3|230
1748541600000|2025-05-29 18:00:00|541.1|540.5|541.6|541|541.7|541.1|541.1|540.5|284
1748541900000|2025-05-29 18:05:00|541.5|540.9|541.9|541.3|542|541.4|541.4|540.8|674
1748542200000|2025-05-29 18:10:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|991
1748542500000|2025-05-29 18:15:00|542.4|541.8|542.4|541.8|542.7|542.1|542|541.4|690
1748563200000|2025-05-30 00:00:00|542.9|542.3|544.6|544|545.3|544.7|542.9|542.3|427
1748563500000|2025-05-30 00:05:00|544.3|543.7|544.6|544|544.6|544|544.1|543.5|47
1748563800000|2025-05-30 00:10:00|544.8|544.2|544.6|544|544.8|544.2|544.5|543.9|155
1748564100000|2025-05-30 00:15:00|544.8|544.2|544.6|544|544.8|544.2|544.6|544|97
1748564400000|2025-05-30 00:20:00|544.7|544.1|544.6|544|544.8|544.2|544.2|543.6|31
1748564700000|2025-05-30 00:25:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|44
1748565000000|2025-05-30 00:30:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|15
1748565300000|2025-05-30 00:35:00|544.2|543.6|544.6|544|544.6|544|544.2|543.6|6
1748565600000|2025-05-30 00:40:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|16
1748565900000|2025-05-30 00:45:00|544.3|543.7|543.9|543.3|544.3|543.7|543.8|543.2|54
1748566200000|2025-05-30 00:50:00|544|543.4|544.2|543.6|544.3|543.7|544|543.4|8
1748566500000|2025-05-30 00:55:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|44
1748566800000|2025-05-30 01:00:00|544.5|543.9|544.3|543.7|544.7|544.1|544.3|543.7|123
1748567100000|2025-05-30 01:05:00|544.4|543.8|544.3|543.7|544.6|544|544.3|543.7|7
1748567400000|2025-05-30 01:10:00|544.4|543.8|544.5|543.9|544.6|544|544.3|543.7|15
1748567700000|2025-05-30 01:15:00|544.6|544|544.6|544|544.6|544|544.4|543.8|3
1748568000000|2025-05-30 01:20:00|544.5|543.9|544.3|543.7|544.6|544|544.1|543.5|29
1748568300000|2025-05-30 01:25:00|544.1|543.5|544.1|543.5|544.3|543.7|544.1|543.5|9
1748568600000|2025-05-30 01:30:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|4
1748568900000|2025-05-30 01:35:00|544.4|543.8|544.4|543.8|544.6|544|544.4|543.8|17
1748569200000|2025-05-30 01:40:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|0
1748569500000|2025-05-30 01:45:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|0
1748569800000|2025-05-30 01:50:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|7
1748570100000|2025-05-30 01:55:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|7
1748570400000|2025-05-30 02:00:00|||||||||1
1748570700000|2025-05-30 02:05:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|1
1748571000000|2025-05-30 02:10:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|22
1748571300000|2025-05-30 02:15:00|544|543.4|544.4|543.8|544.7|544.1|543.8|543.2|38
1748571600000|2025-05-30 02:20:00|544.6|544|545.3|544.7|545.3|544.7|544.6|544|9
1748571900000|2025-05-30 02:25:00|545|544.4|544.7|544.1|545|544.4|544.7|544.1|13
1748572200000|2025-05-30 02:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.7|544.1|11
1748572500000|2025-05-30 02:35:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|6
1748572800000|2025-05-30 02:40:00|544.5|543.9|544.8|544.2|544.8|544.2|544.4|543.8|14
1748573100000|2025-05-30 02:45:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|19
1748573400000|2025-05-30 02:50:00|544.3|543.7|544.1|543.5|544.3|543.7|544|543.4|10
1748573700000|2025-05-30 02:55:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|6
1748574000000|2025-05-30 03:00:00|544.2|543.6|544.3|543.7|544.3|543.7|544.1|543.5|3
1748574300000|2025-05-30 03:05:00|||||||||1
1748574600000|2025-05-30 03:10:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|1
1748574900000|2025-05-30 03:15:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|6
1748575200000|2025-05-30 03:20:00|544|543.4|543.8|543.2|544|543.4|543.6|543|17
1748575500000|2025-05-30 03:25:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|6
1748575800000|2025-05-30 03:30:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|9
1748576100000|2025-05-30 03:35:00|543.7|543.1|543.8|543.2|543.8|543.2|543.7|543.1|6
1748576400000|2025-05-30 03:40:00|||||||||1
1748576700000|2025-05-30 03:45:00|||||||||4
1748577000000|2025-05-30 03:50:00|||||||||2
1748577600000|2025-05-30 04:00:00|544|543.4|544.5|543.9|544.5|543.9|544|543.4|25
1748577900000|2025-05-30 04:05:00|544.6|544|544.5|543.9|544.7|544.1|544.5|543.9|7
1748578800000|2025-05-30 04:20:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|0
1748579100000|2025-05-30 04:25:00|544.6|544|544.6|544|544.6|544|544.6|544|2
1748579400000|2025-05-30 04:30:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|13
1748579700000|2025-05-30 04:35:00|||||||||1
1748580000000|2025-05-30 04:40:00|||||||||1
1748580300000|2025-05-30 04:45:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|27
1748580600000|2025-05-30 04:50:00|544.3|543.7|544.3|543.7|544.3|543.7|544.2|543.6|4
1748580900000|2025-05-30 04:55:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|9
1748581200000|2025-05-30 05:00:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|10
1748581500000|2025-05-30 05:05:00|||||||||7
1748581800000|2025-05-30 05:10:00|544.7|544.1|544.9|544.3|544.9|544.3|544.7|544.1|17
1748582100000|2025-05-30 05:15:00|544.8|544.2|544.8|544.2|544.8|544.2|544.7|544.1|1
1748582400000|2025-05-30 05:20:00|544.7|544.1|544.6|544|544.7|544.1|544.5|543.9|12
1748582700000|2025-05-30 05:25:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|12
1748583000000|2025-05-30 05:30:00|544.7|544.1|544.6|544|544.7|544.1|544.5|543.9|53
1748583300000|2025-05-30 05:35:00|544.9|544.3|544.8|544.2|544.9|544.3|544.7|544.1|17
1748583600000|2025-05-30 05:40:00|544.9|544.3|545|544.4|545.1|544.5|544.8|544.2|4
1748583900000|2025-05-30 05:45:00|545.1|544.5|545.1|544.5|545.1|544.5|544.9|544.3|7
1748584200000|2025-05-30 05:50:00|||||||||3
1748584500000|2025-05-30 05:55:00|544.9|544.3|545.1|544.5|545.1|544.5|544.7|544.1|30
1748584800000|2025-05-30 06:00:00|544.9|544.3|544.9|544.3|544.9|544.3|544.4|543.8|11
1748585100000|2025-05-30 06:05:00|545|544.4|544.9|544.3|545|544.4|544.7|544.1|10
1748585400000|2025-05-30 06:10:00|545.2|544.6|545.9|545.3|546|545.4|545.2|544.6|53
1748585700000|2025-05-30 06:15:00|545.8|545.2|545.9|545.3|545.9|545.3|545.5|544.9|15
1748586000000|2025-05-30 06:20:00|545.8|545.2|545.9|545.3|545.9|545.3|545.6|545|12
1748586300000|2025-05-30 06:25:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|39
1748586600000|2025-05-30 06:30:00|546|545.4|545.8|545.2|546.2|545.6|545.8|545.2|35
1748586900000|2025-05-30 06:35:00|545.7|545.1|545.6|545|545.8|545.2|545.6|545|27
1748587200000|2025-05-30 06:40:00|545.7|545.1|545.7|545.1|545.8|545.2|545.6|545|7
1748587500000|2025-05-30 06:45:00|545.8|545.2|545.3|544.7|545.8|545.2|545.3|544.7|33
1748587800000|2025-05-30 06:50:00|545.4|544.8|545.4|544.8|545.6|545|545.2|544.6|18
1748588100000|2025-05-30 06:55:00|545.5|544.9|546.2|545.6|546.2|545.6|545.5|544.9|35
1748588400000|2025-05-30 07:00:00|546.1|545.5|546.5|545.9|546.7|546.1|546.1|545.5|158
1748588700000|2025-05-30 07:05:00|546.6|546|546.2|545.6|546.6|546|546|545.4|12
1748589000000|2025-05-30 07:10:00|546.3|545.7|546.1|545.5|546.4|545.8|545.7|545.1|23
1748589300000|2025-05-30 07:15:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|15
1748589600000|2025-05-30 07:20:00|546.3|545.7|546.6|546|546.6|546|546.2|545.6|51
1748589900000|2025-05-30 07:25:00|546.5|545.9|546.5|545.9|546.7|546.1|546.5|545.9|7
1748590200000|2025-05-30 07:30:00|546.4|545.8|546.5|545.9|546.8|546.2|546.4|545.8|35
1748590500000|2025-05-30 07:35:00|546.4|545.8|546.2|545.6|546.5|545.9|546.2|545.6|20
1748590800000|2025-05-30 07:40:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|21
1748591100000|2025-05-30 07:45:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|6
1748591400000|2025-05-30 07:50:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|2
1748591700000|2025-05-30 07:55:00|546.4|545.8|546|545.4|546.4|545.8|546|545.4|33
1748592000000|2025-05-30 08:00:00|546.2|545.6|546.7|546.1|546.8|546.2|546.1|545.5|83
1748592300000|2025-05-30 08:05:00|546.8|546.2|546.7|546.1|546.9|546.3|546.4|545.8|37
1748592600000|2025-05-30 08:10:00|546.6|546|546.4|545.8|546.7|546.1|546.3|545.7|74
1748592900000|2025-05-30 08:15:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|8
1748593200000|2025-05-30 08:20:00|546.4|545.8|546.3|545.7|546.4|545.8|546.2|545.6|3
1748593500000|2025-05-30 08:25:00|546.2|545.6|545.3|544.7|546.3|545.7|545.2|544.6|54
1748593800000|2025-05-30 08:30:00|545.5|544.9|545|544.4|545.5|544.9|544.4|543.8|150
1748594100000|2025-05-30 08:35:00|545.1|544.5|544.9|544.3|545.1|544.5|544.6|544|15
1748594400000|2025-05-30 08:40:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|22
1748594700000|2025-05-30 08:45:00|544.9|544.3|545.4|544.8|545.6|545|544.7|544.1|90
1748595000000|2025-05-30 08:50:00|545.5|544.9|545.7|545.1|545.9|545.3|545.1|544.5|66
1748595300000|2025-05-30 08:55:00|545.6|545|545.9|545.3|546.3|545.7|545.6|545|30
1748595600000|2025-05-30 09:00:00|545.8|545.2|545.9|545.3|546|545.4|545.8|545.2|9
1748595900000|2025-05-30 09:05:00|545.8|545.2|545.9|545.3|546|545.4|545.8|545.2|21
1748596200000|2025-05-30 09:10:00|545.7|545.1|545.4|544.8|545.9|545.3|545.4|544.8|43
1748596500000|2025-05-30 09:15:00|545.3|544.7|545.6|545|545.6|545|545.1|544.5|15
1748596800000|2025-05-30 09:20:00|545.7|545.1|545.9|545.3|545.9|545.3|545.6|545|11
1748597100000|2025-05-30 09:25:00|||||||||2
1748597400000|2025-05-30 09:30:00|||||||||9
1748597700000|2025-05-30 09:35:00|546.1|545.5|545.8|545.2|546.1|545.5|545.6|545|30
1748598000000|2025-05-30 09:40:00|545.9|545.3|546.1|545.5|546.1|545.5|545.8|545.2|12
1748598300000|2025-05-30 09:45:00|546.2|545.6|546|545.4|546.2|545.6|545.9|545.3|11
1748598600000|2025-05-30 09:50:00|545.9|545.3|545.9|545.3|545.9|545.3|545.9|545.3|5
1748598900000|2025-05-30 09:55:00|546|545.4|545.6|545|546|545.4|545.4|544.8|42
1748599200000|2025-05-30 10:00:00|545.9|545.3|546|545.4|546.1|545.5|545.4|544.8|61
1748599500000|2025-05-30 10:05:00|545.9|545.3|545.9|545.3|546|545.4|545.6|545|37
1748599800000|2025-05-30 10:10:00|545.8|545.2|546|545.4|546.1|545.5|545.6|545|62
1748600100000|2025-05-30 10:15:00|545.9|545.3|545.9|545.3|546.1|545.5|545.9|545.3|26
1748600400000|2025-05-30 10:20:00|546|545.4|545.6|545|546|545.4|545.6|545|13
1748600700000|2025-05-30 10:25:00|545.4|544.8|544.4|543.8|545.4|544.8|543.9|543.3|192
1748601000000|2025-05-30 10:30:00|544.3|543.7|544.1|543.5|544.5|543.9|544.1|543.5|75
1748601300000|2025-05-30 10:35:00|544.2|543.6|544|543.4|544.4|543.8|543.9|543.3|28
1748601600000|2025-05-30 10:40:00|543.9|543.3|543.6|543|544.1|543.5|543.6|543|67
1748601900000|2025-05-30 10:45:00|543.4|542.8|543.4|542.8|543.8|543.2|543.1|542.5|52
1748602200000|2025-05-30 10:50:00|543.2|542.6|543.6|543|543.6|543|543.2|542.6|42
1748602500000|2025-05-30 10:55:00|543.7|543.1|543.8|543.2|543.9|543.3|543.6|543|14
1748602800000|2025-05-30 11:00:00|543.7|543.1|544|543.4|544.1|543.5|543.6|543|24
1748603100000|2025-05-30 11:05:00|544.1|543.5|544.4|543.8|544.5|543.9|543.9|543.3|32
1748603400000|2025-05-30 11:10:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|33
1748603700000|2025-05-30 11:15:00|544.1|543.5|543.8|543.2|544.1|543.5|543.6|543|228
1748604000000|2025-05-30 11:20:00|543.7|543.1|542.9|542.3|543.8|543.2|542.6|542|91
1748604300000|2025-05-30 11:25:00|542.6|542|542.6|542|542.9|542.3|542.4|541.8|54
1748604600000|2025-05-30 11:30:00|542.5|541.9|542.5|541.9|542.7|542.1|542.4|541.8|60
1748604900000|2025-05-30 11:35:00|542.6|542|542.3|541.7|542.6|542|541.9|541.3|92
1748605200000|2025-05-30 11:40:00|542.5|541.9|542.3|541.7|542.6|542|542.2|541.6|39
1748605500000|2025-05-30 11:45:00|542.4|541.8|542.2|541.6|542.5|541.9|542|541.4|41
1748605800000|2025-05-30 11:50:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|105
1748606100000|2025-05-30 11:55:00|542.4|541.8|541.5|540.9|542.4|541.8|541.2|540.6|119
1748606400000|2025-05-30 12:00:00|541.6|541|541.9|541.3|542.1|541.5|541.5|540.9|110
1748606700000|2025-05-30 12:05:00|542|541.4|540.7|540.1|542.1|541.5|540.5|539.9|218
1748607000000|2025-05-30 12:10:00|540.8|540.2|540.9|540.3|541|540.4|540.5|539.9|107
1748607300000|2025-05-30 12:15:00|540.8|540.2|540.9|540.3|541.2|540.6|540.7|540.1|19
1748607600000|2025-05-30 12:20:00|541|540.4|541|540.4|541.2|540.6|540.8|540.2|44
1748607900000|2025-05-30 12:25:00|541.1|540.5|541.4|540.8|541.5|540.9|541|540.4|72
1748608200000|2025-05-30 12:30:00|541.5|540.9|541.7|541.1|542.1|541.5|541.2|540.6|262
1748608500000|2025-05-30 12:35:00|541.6|541|541.2|540.6|541.9|541.3|541.2|540.6|114
1748608800000|2025-05-30 12:40:00|541|540.4|542|541.4|542.3|541.7|541|540.4|86
1748611800000|2025-05-30 13:30:00|541.4|540.8|541.7|541.1|542.7|542.1|539.8|539.2|1286
1748612100000|2025-05-30 13:35:00|541.6|541|540.6|540|542.2|541.6|540.4|539.8|604
1748612400000|2025-05-30 13:40:00|540.4|539.8|541.5|540.9|542.2|541.6|540.2|539.6|532
1748612700000|2025-05-30 13:45:00|541.6|541|541.7|541.1|542.3|541.7|541.2|540.6|347
1748613000000|2025-05-30 13:50:00|541.6|541|543.5|542.9|543.9|543.3|541.5|540.9|939
1748613300000|2025-05-30 13:55:00|543.6|543|542.8|542.2|543.9|543.3|542|541.4|521
1748613600000|2025-05-30 14:00:00|542.7|542.1|542|541.4|542.9|542.3|541.5|540.9|311
1748613900000|2025-05-30 14:05:00|542.3|541.7|541.8|541.2|543.3|542.7|541.5|540.9|270
1748614200000|2025-05-30 14:10:00|541.9|541.3|542.3|541.7|542.5|541.9|541.5|540.9|212
1748614500000|2025-05-30 14:15:00|542.4|541.8|542.5|541.9|542.8|542.2|542.2|541.6|244
1748614800000|2025-05-30 14:20:00|542.4|541.8|541|540.4|542.9|542.3|541|540.4|290
1748615100000|2025-05-30 14:25:00|541.1|540.5|540.5|539.9|541.3|540.7|540.2|539.6|560
1748615400000|2025-05-30 14:30:00|540.4|539.8|540.3|539.7|540.5|539.9|539.8|539.2|352
1748615700000|2025-05-30 14:35:00|540.4|539.8|540.5|539.9|540.8|540.2|540.1|539.5|205
1748616000000|2025-05-30 14:40:00|540.4|539.8|540.6|540|540.7|540.1|539.5|538.9|396
1748616300000|2025-05-30 14:45:00|540.7|540.1|541|540.4|541.4|540.8|540.5|539.9|119
1748616600000|2025-05-30 14:50:00|540.8|540.2|540.5|539.9|540.9|540.3|540.3|539.7|262
1748616900000|2025-05-30 14:55:00|540.7|540.1|540.8|540.2|541.4|540.8|540.5|539.9|394
1748617200000|2025-05-30 15:00:00|540.9|540.3|541.9|541.3|541.9|541.3|540.8|540.2|172
1748617500000|2025-05-30 15:05:00|542|541.4|542.1|541.5|542.4|541.8|541.5|540.9|318
1748617800000|2025-05-30 15:10:00|542.2|541.6|542.3|541.7|542.5|541.9|541.8|541.2|256
1748618100000|2025-05-30 15:15:00|542.4|541.8|541.8|541.2|542.5|541.9|541.8|541.2|235
1748618400000|2025-05-30 15:20:00|541.9|541.3|542.3|541.7|542.4|541.8|541.5|540.9|151
1748618700000|2025-05-30 15:25:00|542.4|541.8|542.6|542|542.9|542.3|542.3|541.7|282
1748619000000|2025-05-30 15:30:00|542.7|542.1|542.4|541.8|542.7|542.1|541.4|540.8|209
1748619300000|2025-05-30 15:35:00|542.3|541.7|542.2|541.6|542.6|542|541.9|541.3|363
1748619600000|2025-05-30 15:40:00|542.1|541.5|542.8|542.2|543.3|542.7|542.1|541.5|994
1748619900000|2025-05-30 15:45:00|542.6|542|542.1|541.5|542.7|542.1|542.1|541.5|281
1748620200000|2025-05-30 15:50:00|541.9|541.3|542.1|541.5|542.2|541.6|541.6|541|198
1748620500000|2025-05-30 15:55:00|542|541.4|543|542.4|543.3|542.7|541.8|541.2|200
1748620800000|2025-05-30 16:00:00|542.9|542.3|543.6|543|544.1|543.5|542.8|542.2|792
1748621100000|2025-05-30 16:05:00|543.7|543.1|542.4|541.8|543.9|543.3|542.3|541.7|310
1748621400000|2025-05-30 16:10:00|542.3|541.7|542.4|541.8|542.9|542.3|542.2|541.6|271
1748621700000|2025-05-30 16:15:00|542.6|542|541.9|541.3|543.1|542.5|541.8|541.2|304
1748622000000|2025-05-30 16:20:00|541.8|541.2|541.6|541|541.9|541.3|541.3|540.7|219
1748622300000|2025-05-30 16:25:00|541.7|541.1|541.7|541.1|541.7|541.1|541.4|540.8|123
1748622600000|2025-05-30 16:30:00|541.6|541|541.6|541|541.9|541.3|541.4|540.8|111
1748622900000|2025-05-30 16:35:00|541.7|541.1|542.6|542|542.6|542|541.6|541|316
1748623200000|2025-05-30 16:40:00|542.3|541.7|542.6|542|542.8|542.2|542.3|541.7|248
1748623500000|2025-05-30 16:45:00|542.5|541.9|541.9|541.3|543|542.4|541.8|541.2|192
1748623800000|2025-05-30 16:50:00|541.8|541.2|542.3|541.7|542.6|542|541.6|541|116
1748624100000|2025-05-30 16:55:00|542.5|541.9|542.6|542|542.7|542.1|541.8|541.2|167
1748624400000|2025-05-30 17:00:00|542.7|542.1|543.6|543|543.7|543.1|542.7|542.1|197
1748624700000|2025-05-30 17:05:00|543.7|543.1|542.8|542.2|544.1|543.5|542.8|542.2|431
1748625000000|2025-05-30 17:10:00|543|542.4|542.3|541.7|543|542.4|542.2|541.6|322
1748625300000|2025-05-30 17:15:00|542.6|542|541.2|540.6|542.7|542.1|541.2|540.6|259
1748625600000|2025-05-30 17:20:00|541.3|540.7|541.8|541.2|541.9|541.3|541.2|540.6|159
1748625900000|2025-05-30 17:25:00|541.9|541.3|542|541.4|542.2|541.6|541.7|541.1|155
1748626200000|2025-05-30 17:30:00|542.1|541.5|542.5|541.9|542.6|542|542.1|541.5|148
1748626500000|2025-05-30 17:35:00|542.6|542|542.8|542.2|543|542.4|542.2|541.6|251
1748626800000|2025-05-30 17:40:00|542.9|542.3|542.7|542.1|543|542.4|542.7|542.1|107
1748627100000|2025-05-30 17:45:00|543|542.4|542.7|542.1|543.1|542.5|542.4|541.8|323
1748627400000|2025-05-30 17:50:00|542.6|542|542.1|541.5|542.6|542|542|541.4|211
1748627700000|2025-05-30 17:55:00|542.2|541.6|541.6|541|542.2|541.6|541.6|541|299
1748628000000|2025-05-30 18:00:00|541.7|541.1|541.8|541.2|542.1|541.5|540.7|540.1|699
1748628300000|2025-05-30 18:05:00|541.6|541|542|541.4|542.1|541.5|541.3|540.7|264
1748628600000|2025-05-30 18:10:00|541.8|541.2|542.1|541.5|542.3|541.7|541.7|541.1|1885
1748628900000|2025-05-30 18:15:00|542|541.4|541.8|541.2|542.3|541.7|541.4|540.8|617
1748822400000|2025-06-02 00:00:00|542.1|541.5|544.9|544.3|546|545.4|542.1|541.5|523
1748822700000|2025-06-02 00:05:00|545|544.4|545|544.4|545.5|544.9|544.9|544.3|119
1748823000000|2025-06-02 00:10:00|544.9|544.3|544.7|544.1|545.2|544.6|544.7|544.1|54
1748823300000|2025-06-02 00:15:00|544.6|544|544.3|543.7|544.6|544|544.1|543.5|99
1748823600000|2025-06-02 00:20:00|544.2|543.6|544.6|544|544.8|544.2|544.1|543.5|95
1748823900000|2025-06-02 00:25:00|544.7|544.1|544.7|544.1|544.8|544.2|544.6|544|80
1748824200000|2025-06-02 00:30:00|544.6|544|544.1|543.5|544.7|544.1|544.1|543.5|56
1748824500000|2025-06-02 00:35:00|544|543.4|544.9|544.3|544.9|544.3|543.9|543.3|114
1748824800000|2025-06-02 00:40:00|544.8|544.2|544.9|544.3|544.9|544.3|544.5|543.9|21
1748825100000|2025-06-02 00:45:00|545.1|544.5|545.4|544.8|545.4|544.8|544.9|544.3|51
1748825400000|2025-06-02 00:50:00|545.2|544.6|545.3|544.7|545.3|544.7|545|544.4|56
1748825700000|2025-06-02 00:55:00|545.2|544.6|545.4|544.8|545.6|545|545.2|544.6|18
1748826000000|2025-06-02 01:00:00|545.6|545|545.8|545.2|545.8|545.2|545.4|544.8|21
1748826300000|2025-06-02 01:05:00|545.7|545.1|545.9|545.3|546|545.4|545.6|545|51
1748826600000|2025-06-02 01:10:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|5
1748826900000|2025-06-02 01:15:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|75
1748827200000|2025-06-02 01:20:00|546.6|546|546.4|545.8|546.6|546|546.4|545.8|13
1748827500000|2025-06-02 01:25:00|546.6|546|546.9|546.3|546.9|546.3|546.5|545.9|120
1748827800000|2025-06-02 01:30:00|546.8|546.2|546.8|546.2|546.9|546.3|546.8|546.2|22
1748828100000|2025-06-02 01:35:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|20
1748828400000|2025-06-02 01:40:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|10
1748828700000|2025-06-02 01:45:00|546.3|545.7|546.4|545.8|546.4|545.8|546.1|545.5|40
1748829000000|2025-06-02 01:50:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|15
1748829300000|2025-06-02 01:55:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|21
1748829600000|2025-06-02 02:00:00|545.7|545.1|545.6|545|545.7|545.1|545.5|544.9|27
1748829900000|2025-06-02 02:05:00|545.7|545.1|545.4|544.8|545.7|545.1|545.4|544.8|29
1748830200000|2025-06-02 02:10:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|17
1748830500000|2025-06-02 02:15:00|545.4|544.8|545.8|545.2|545.9|545.3|545.4|544.8|111
1748830800000|2025-06-02 02:20:00|545.9|545.3|545.6|545|545.9|545.3|545.6|545|16
1748831100000|2025-06-02 02:25:00|545.4|544.8|545.4|544.8|545.4|544.8|545.4|544.8|2
1748831400000|2025-06-02 02:30:00|545.6|545|545.9|545.3|545.9|545.3|545.6|545|14
1748831700000|2025-06-02 02:35:00|545.8|545.2|545.9|545.3|545.9|545.3|545.8|545.2|8
1748832000000|2025-06-02 02:40:00|||||||||8
1748832300000|2025-06-02 02:45:00|||||||||1
1748832600000|2025-06-02 02:50:00|546.1|545.5|545.6|545|546.1|545.5|545.6|545|22
1748832900000|2025-06-02 02:55:00|545.8|545.2|546.2|545.6|546.2|545.6|545.8|545.2|28
1748833200000|2025-06-02 03:00:00|546.1|545.5|546.1|545.5|546.2|545.6|546.1|545.5|14
1748833500000|2025-06-02 03:05:00|||||||||42
1748833800000|2025-06-02 03:10:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|24
1748834400000|2025-06-02 03:20:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|9
1748834700000|2025-06-02 03:25:00|||||||||5
1748835000000|2025-06-02 03:30:00|545.7|545.1|545.6|545|545.8|545.2|545.6|545|67
1748835300000|2025-06-02 03:35:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|2
1748835600000|2025-06-02 03:40:00|545.7|545.1|545.7|545.1|545.8|545.2|545.6|545|15
1748835900000|2025-06-02 03:45:00|545.6|545|545.6|545|545.8|545.2|545.6|545|7
1748836200000|2025-06-02 03:50:00|||||||||4
1748836500000|2025-06-02 03:55:00|545.4|544.8|545.4|544.8|545.4|544.8|545.4|544.8|3
1748836800000|2025-06-02 04:00:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|41
1748837100000|2025-06-02 04:05:00|545.9|545.3|545.9|545.3|545.9|545.3|545.9|545.3|0
1748837400000|2025-06-02 04:10:00|546|545.4|546.1|545.5|546.1|545.5|546|545.4|7
1748837700000|2025-06-02 04:15:00|||||||||1
1748838000000|2025-06-02 04:20:00|546.4|545.8|546.5|545.9|546.6|546|546.4|545.8|83
1748838300000|2025-06-02 04:25:00|546.6|546|546.6|546|546.6|546|546.5|545.9|46
1748838600000|2025-06-02 04:30:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|7
1748838900000|2025-06-02 04:35:00|546.1|545.5|546.1|545.5|546.1|545.5|546.1|545.5|7
1748839200000|2025-06-02 04:40:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|3
1748839500000|2025-06-02 04:45:00|546.4|545.8|546.8|546.2|546.8|546.2|546.4|545.8|68
1748839800000|2025-06-02 04:50:00|546.9|546.3|546.8|546.2|547|546.4|546.6|546|62
1748840100000|2025-06-02 04:55:00|546.9|546.3|546.8|546.2|546.9|546.3|546.6|546|26
1748840400000|2025-06-02 05:00:00|546.6|546|546.6|546|546.8|546.2|546.6|546|8
1748840700000|2025-06-02 05:05:00|546.7|546.1|546.7|546.1|546.8|546.2|546.6|546|0
1748841000000|2025-06-02 05:10:00|546.8|546.2|546.7|546.1|546.8|546.2|546.5|545.9|15
1748841300000|2025-06-02 05:15:00|||||||||1
1748841600000|2025-06-02 05:20:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|0
1748841900000|2025-06-02 05:25:00|546.7|546.1|546.7|546.1|546.8|546.2|546.7|546.1|3
1748842200000|2025-06-02 05:30:00|546.4|545.8|546.4|545.8|546.4|545.8|546.4|545.8|8
1748842800000|2025-06-02 05:40:00|||||||||3
1748843100000|2025-06-02 05:45:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|12
1748843700000|2025-06-02 05:55:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|12
1748844000000|2025-06-02 06:00:00|||||||||14
1748844300000|2025-06-02 06:05:00|546.1|545.5|545.9|545.3|546.1|545.5|545.9|545.3|97
1748844600000|2025-06-02 06:10:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|1
1748844900000|2025-06-02 06:15:00|546.1|545.5|546|545.4|546.1|545.5|545.9|545.3|4
1748845200000|2025-06-02 06:20:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|38
1748845500000|2025-06-02 06:25:00|545.9|545.3|546.2|545.6|546.2|545.6|545.7|545.1|19
1748845800000|2025-06-02 06:30:00|546.3|545.7|546.4|545.8|546.4|545.8|546.3|545.7|30
1748846100000|2025-06-02 06:35:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|32
1748846400000|2025-06-02 06:40:00|546.9|546.3|547.4|546.8|547.4|546.8|546.9|546.3|55
1748846700000|2025-06-02 06:45:00|547.7|547.1|547.8|547.2|547.9|547.3|547.5|546.9|65
1748847000000|2025-06-02 06:50:00|547.7|547.1|547.9|547.3|548.2|547.6|547.7|547.1|41
1748847300000|2025-06-02 06:55:00|547.8|547.2|548.7|548.1|548.7|548.1|547.7|547.1|88
1748847600000|2025-06-02 07:00:00|548.6|548|548.9|548.3|549.2|548.6|548.6|548|156
1748847900000|2025-06-02 07:05:00|548.8|548.2|548.4|547.8|548.8|548.2|548.2|547.6|52
1748848200000|2025-06-02 07:10:00|548.5|547.9|548.9|548.3|549.1|548.5|548.5|547.9|60
1748848500000|2025-06-02 07:15:00|549|548.4|548.8|548.2|549.2|548.6|548.6|548|89
1748848800000|2025-06-02 07:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.8|548.2|19
1748849100000|2025-06-02 07:25:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|16
1748849400000|2025-06-02 07:30:00|548.9|548.3|548.4|547.8|548.9|548.3|548.4|547.8|122
1748849700000|2025-06-02 07:35:00|548.5|547.9|548.2|547.6|548.7|548.1|548.2|547.6|75
1748850000000|2025-06-02 07:40:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|41
1748850300000|2025-06-02 07:45:00|548.7|548.1|548.6|548|548.9|548.3|548.5|547.9|135
1748850600000|2025-06-02 07:50:00|549.1|548.5|548.9|548.3|549.3|548.7|548.9|548.3|239
1748850900000|2025-06-02 07:55:00|549|548.4|548.5|547.9|549.3|548.7|548.5|547.9|53
1748851200000|2025-06-02 08:00:00|548.4|547.8|548.9|548.3|548.9|548.3|548.2|547.6|160
1748851500000|2025-06-02 08:05:00|548.8|548.2|548.9|548.3|549|548.4|548.7|548.1|11
1748851800000|2025-06-02 08:10:00|548.8|548.2|548.9|548.3|549|548.4|548.6|548|47
1748852100000|2025-06-02 08:15:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|66
1748852400000|2025-06-02 08:20:00|549|548.4|548.6|548|549|548.4|548.3|547.7|37
1748852700000|2025-06-02 08:25:00|548.5|547.9|548.5|547.9|548.6|548|548.4|547.8|2
1748853000000|2025-06-02 08:30:00|548.6|548|548.3|547.7|548.6|548|547.9|547.3|72
1748853300000|2025-06-02 08:35:00|548.2|547.6|548.2|547.6|548.3|547.7|548|547.4|35
1748853600000|2025-06-02 08:40:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|19
1748853900000|2025-06-02 08:45:00|548.3|547.7|548.6|548|548.8|548.2|548.3|547.7|119
1748854200000|2025-06-02 08:50:00|548.7|548.1|548.3|547.7|548.7|548.1|548.1|547.5|65
1748854500000|2025-06-02 08:55:00|548.4|547.8|548.5|547.9|548.6|548|548.1|547.5|29
1748854800000|2025-06-02 09:00:00|548.6|548|548.4|547.8|548.6|548|547.9|547.3|28
1748855100000|2025-06-02 09:05:00|548.5|547.9|547.9|547.3|548.5|547.9|547.9|547.3|17
1748855400000|2025-06-02 09:10:00|548.1|547.5|547.5|546.9|548.1|547.5|547.1|546.5|96
1748855700000|2025-06-02 09:15:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|27
1748856000000|2025-06-02 09:20:00|547.3|546.7|547.4|546.8|547.7|547.1|547.3|546.7|27
1748856300000|2025-06-02 09:25:00|547.5|546.9|547.3|546.7|547.6|547|547.3|546.7|82
1748856600000|2025-06-02 09:30:00|547.2|546.6|545.6|545|547.2|546.6|545.4|544.8|248
1748856900000|2025-06-02 09:35:00|545.5|544.9|545.8|545.2|546.1|545.5|545.5|544.9|59
1748857200000|2025-06-02 09:40:00|545.9|545.3|546.2|545.6|546.4|545.8|545.8|545.2|167
1748857500000|2025-06-02 09:45:00|546.1|545.5|546.3|545.7|546.6|546|546.1|545.5|21
1748857800000|2025-06-02 09:50:00|546.2|545.6|546.9|546.3|547.2|546.6|546.2|545.6|63
1748858100000|2025-06-02 09:55:00|546.8|546.2|546.6|546|546.9|546.3|546.3|545.7|34
1748858400000|2025-06-02 10:00:00|546.5|545.9|546.5|545.9|546.7|546.1|546.3|545.7|85
1748858700000|2025-06-02 10:05:00|546.6|546|546.1|545.5|546.6|546|546|545.4|81
1748859000000|2025-06-02 10:10:00|546|545.4|544.8|544.2|546|545.4|544.6|544|143
1748859300000|2025-06-02 10:15:00|545|544.4|545|544.4|545.2|544.6|544.4|543.8|164
1748859600000|2025-06-02 10:20:00|545.1|544.5|545.7|545.1|546|545.4|545.1|544.5|148
1748859900000|2025-06-02 10:25:00|545.6|545|546.4|545.8|546.9|546.3|545.6|545|88
1748860200000|2025-06-02 10:30:00|546.5|545.9|547.1|546.5|547.1|546.5|546.5|545.9|25
1748860500000|2025-06-02 10:35:00|547|546.4|547.5|546.9|547.6|547|546.9|546.3|47
1748860800000|2025-06-02 10:40:00|547.4|546.8|547.7|547.1|548.1|547.5|547|546.4|177
1748861100000|2025-06-02 10:45:00|547.6|547|547.9|547.3|548|547.4|547.6|547|37
1748861400000|2025-06-02 10:50:00|547.8|547.2|547.6|547|548|547.4|547.5|546.9|65
1748861700000|2025-06-02 10:55:00|547.5|546.9|547.8|547.2|547.9|547.3|547.5|546.9|7
1748862000000|2025-06-02 11:00:00|547.9|547.3|547.9|547.3|548|547.4|547.6|547|25
1748862300000|2025-06-02 11:05:00|548|547.4|548.1|547.5|548.3|547.7|547.7|547.1|70
1748862600000|2025-06-02 11:10:00|548.3|547.7|548.7|548.1|548.8|548.2|548.1|547.5|99
1748862900000|2025-06-02 11:15:00|548.8|548.2|548.5|547.9|548.9|548.3|548.5|547.9|34
1748863200000|2025-06-02 11:20:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|23
1748863500000|2025-06-02 11:25:00|548.8|548.2|549|548.4|549|548.4|548.7|548.1|14
1748863800000|2025-06-02 11:30:00|548.9|548.3|550|549.4|550|549.4|548.9|548.3|152
1748864100000|2025-06-02 11:35:00|550.1|549.5|550.6|550|550.6|550|550|549.4|123
1748864400000|2025-06-02 11:40:00|550.8|550.2|550.7|550.1|551.1|550.5|550.5|549.9|172
1748864700000|2025-06-02 11:45:00|550.8|550.2|550.5|549.9|550.9|550.3|550.2|549.6|135
1748865000000|2025-06-02 11:50:00|550.4|549.8|550|549.4|550.5|549.9|550|549.4|134
1748865300000|2025-06-02 11:55:00|549.9|549.3|550.5|549.9|550.5|549.9|549.9|549.3|96
1748865600000|2025-06-02 12:00:00|550.7|550.1|552.5|551.9|552.5|551.9|550.6|550|749
1748865900000|2025-06-02 12:05:00|552.4|551.8|552.7|552.1|553.3|552.7|552.3|551.7|405
1748866200000|2025-06-02 12:10:00|552.8|552.2|552.6|552|553|552.4|552.4|551.8|93
1748866500000|2025-06-02 12:15:00|552.7|552.1|552.6|552|552.7|552.1|552.1|551.5|184
1748866800000|2025-06-02 12:20:00|552.5|551.9|552.8|552.2|552.9|552.3|552.5|551.9|107
1748867100000|2025-06-02 12:25:00|552.6|552|552.8|552.2|552.9|552.3|552.6|552|92
1748867400000|2025-06-02 12:30:00|553.1|552.5|553.8|553.2|554.1|553.5|552.9|552.3|482
1748867700000|2025-06-02 12:35:00|553.9|553.3|553.3|552.7|554.4|553.8|553.3|552.7|408
1748868000000|2025-06-02 12:40:00|553.6|553|554.2|553.6|554.3|553.7|553.4|552.8|584
1748871000000|2025-06-02 13:30:00|554.7|554.1|554.8|554.2|555.9|555.3|554.3|553.7|3336
1748871300000|2025-06-02 13:35:00|554.6|554|555.6|555|555.7|555.1|553.8|553.2|944
1748871600000|2025-06-02 13:40:00|555.4|554.8|557.3|556.7|558|557.4|555.4|554.8|1760
1748871900000|2025-06-02 13:45:00|557.2|556.6|557.5|556.9|557.7|557.1|556.2|555.6|699
1748872200000|2025-06-02 13:50:00|557.7|557.1|554.4|553.8|557.9|557.3|553.8|553.2|1168
1748872500000|2025-06-02 13:55:00|554.3|553.7|553|552.4|554.7|554.1|552.8|552.2|1338
1748872800000|2025-06-02 14:00:00|553.1|552.5|551.8|551.2|553.1|552.5|551.3|550.7|842
1748873100000|2025-06-02 14:05:00|551.9|551.3|551.6|551|552.7|552.1|551.6|551|906
1748873400000|2025-06-02 14:10:00|551.7|551.1|553.6|553|553.7|553.1|551.3|550.7|415
1748873700000|2025-06-02 14:15:00|553.7|553.1|553|552.4|553.8|553.2|552.6|552|375
1748874000000|2025-06-02 14:20:00|552.9|552.3|553.2|552.6|553.5|552.9|552.6|552|515
1748874300000|2025-06-02 14:25:00|553.3|552.7|554|553.4|554.2|553.6|553.2|552.6|389
1748874600000|2025-06-02 14:30:00|553.8|553.2|554.3|553.7|554.6|554|553.3|552.7|384
1748874900000|2025-06-02 14:35:00|554.6|554|555.8|555.2|556.3|555.7|554.6|554|502
1748875200000|2025-06-02 14:40:00|555.9|555.3|556.8|556.2|556.8|556.2|555.8|555.2|401
1748875500000|2025-06-02 14:45:00|556.6|556|556.8|556.2|557.1|556.5|555.3|554.7|686
1748875800000|2025-06-02 14:50:00|556.9|556.3|557.1|556.5|557.3|556.7|556.5|555.9|281
1748876100000|2025-06-02 14:55:00|557.2|556.6|556.4|555.8|557.2|556.6|556.4|555.8|875
1748876400000|2025-06-02 15:00:00|556.3|555.7|556.8|556.2|556.8|556.2|555.2|554.6|347
1748876700000|2025-06-02 15:05:00|556.7|556.1|555|554.4|556.7|556.1|554.9|554.3|323
1748877000000|2025-06-02 15:10:00|554.9|554.3|554.1|553.5|555.3|554.7|553.8|553.2|378
1748877300000|2025-06-02 15:15:00|554.2|553.6|553.8|553.2|554.3|553.7|553.6|553|696
1748877600000|2025-06-02 15:20:00|553.6|553|552.6|552|553.6|553|552.6|552|331
1748877900000|2025-06-02 15:25:00|552.7|552.1|553.4|552.8|553.6|553|552.5|551.9|351
1748878200000|2025-06-02 15:30:00|553.6|553|553.4|552.8|553.9|553.3|553.4|552.8|413
1748878500000|2025-06-02 15:35:00|553.3|552.7|552.6|552|553.3|552.7|552.4|551.8|168
1748878800000|2025-06-02 15:40:00|552.8|552.2|552.1|551.5|552.8|552.2|551.7|551.1|272
1748879100000|2025-06-02 15:45:00|552.2|551.6|551|550.4|552.3|551.7|550.8|550.2|559
1748879400000|2025-06-02 15:50:00|550.9|550.3|551|550.4|551.3|550.7|550.9|550.3|220
1748879700000|2025-06-02 15:55:00|550.9|550.3|551.3|550.7|551.3|550.7|550.5|549.9|232
1748880000000|2025-06-02 16:00:00|551.4|550.8|550.9|550.3|551.5|550.9|550.7|550.1|449
1748880300000|2025-06-02 16:05:00|550.8|550.2|550.8|550.2|551|550.4|550.1|549.5|266
1748880600000|2025-06-02 16:10:00|550.6|550|549.9|549.3|550.6|550|549.8|549.2|290
1748880900000|2025-06-02 16:15:00|549.7|549.1|549.8|549.2|550|549.4|549.5|548.9|386
1748881200000|2025-06-02 16:20:00|549.6|549|549.3|548.7|549.8|549.2|549.2|548.6|418
1748881500000|2025-06-02 16:25:00|549.2|548.6|549|548.4|549.3|548.7|548.8|548.2|532
1748881800000|2025-06-02 16:30:00|548.9|548.3|549.7|549.1|549.9|549.3|548.8|548.2|215
1748882100000|2025-06-02 16:35:00|549.6|549|549.4|548.8|549.6|549|548.9|548.3|212
1748882400000|2025-06-02 16:40:00|549.3|548.7|549|548.4|549.4|548.8|549|548.4|204
1748882700000|2025-06-02 16:45:00|548.9|548.3|549.3|548.7|549.3|548.7|548.9|548.3|223
1748883000000|2025-06-02 16:50:00|549.2|548.6|548.9|548.3|549.4|548.8|548.5|547.9|217
1748883300000|2025-06-02 16:55:00|549|548.4|549|548.4|549.2|548.6|548.7|548.1|179
1748883600000|2025-06-02 17:00:00|549.1|548.5|548.3|547.7|549.3|548.7|548.3|547.7|229
1748883900000|2025-06-02 17:05:00|548.2|547.6|548.4|547.8|548.5|547.9|547.6|547|357
1748884200000|2025-06-02 17:10:00|548.3|547.7|548|547.4|548.4|547.8|547.9|547.3|139
1748884500000|2025-06-02 17:15:00|547.9|547.3|548.1|547.5|548.3|547.7|547.9|547.3|122
1748884800000|2025-06-02 17:20:00|548.4|547.8|548.4|547.8|548.6|548|548.4|547.8|107
1748885100000|2025-06-02 17:25:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|158
1748885400000|2025-06-02 17:30:00|548.6|548|548.6|548|548.9|548.3|548.4|547.8|148
1748885700000|2025-06-02 17:35:00|548.4|547.8|548.4|547.8|548.6|548|548.4|547.8|212
1748886000000|2025-06-02 17:40:00|548.1|547.5|548.4|547.8|548.4|547.8|547.9|547.3|397
1748886300000|2025-06-02 17:45:00|548.1|547.5|549|548.4|549.1|548.5|548.1|547.5|640
1748886600000|2025-06-02 17:50:00|548.9|548.3|549.5|548.9|549.8|549.2|548.9|548.3|810
1748886900000|2025-06-02 17:55:00|549.6|549|549|548.4|549.7|549.1|548.8|548.2|278
1748887200000|2025-06-02 18:00:00|548.9|548.3|548.5|547.9|548.9|548.3|548.3|547.7|341
1748887500000|2025-06-02 18:05:00|548.7|548.1|548.4|547.8|549.3|548.7|548.3|547.7|639
1748887800000|2025-06-02 18:10:00|548.3|547.7|547.5|546.9|548.5|547.9|547.5|546.9|1774
1748888100000|2025-06-02 18:15:00|547.4|546.8|546.5|545.9|547.4|546.8|546.4|545.8|1853
1748908800000|2025-06-03 00:00:00|546.1|545.5|544.6|544|546.3|545.7|544.1|543.5|501
1748909100000|2025-06-03 00:05:00|544.5|543.9|545.1|544.5|545.2|544.6|544.4|543.8|149
1748909400000|2025-06-03 00:10:00|544.9|544.3|545.1|544.5|545.3|544.7|544.8|544.2|84
1748909700000|2025-06-03 00:15:00|545.2|544.6|544.4|543.8|545.3|544.7|544.2|543.6|172
1748910000000|2025-06-03 00:20:00|544.3|543.7|544.2|543.6|544.4|543.8|544|543.4|78
1748910300000|2025-06-03 00:25:00|544|543.4|544|543.4|544.4|543.8|543.4|542.8|144
1748910600000|2025-06-03 00:30:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|23
1748910900000|2025-06-03 00:35:00|544|543.4|544.4|543.8|544.4|543.8|544|543.4|82
1748911200000|2025-06-03 00:40:00|544.2|543.6|544.5|543.9|544.6|544|544.2|543.6|28
1748911500000|2025-06-03 00:45:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|34
1748911800000|2025-06-03 00:50:00|544.4|543.8|544.2|543.6|544.5|543.9|544.2|543.6|19
1748912100000|2025-06-03 00:55:00|544.1|543.5|544|543.4|544.2|543.6|544|543.4|25
1748912400000|2025-06-03 01:00:00|543.8|543.2|544|543.4|544|543.4|543.7|543.1|30
1748912700000|2025-06-03 01:05:00|544.1|543.5|543.9|543.3|544.1|543.5|543.8|543.2|67
1748913000000|2025-06-03 01:10:00|543.6|543|543.6|543|543.6|543|543.6|543|89
1748913300000|2025-06-03 01:15:00|543.7|543.1|543.7|543.1|543.9|543.3|543.7|543.1|58
1748913600000|2025-06-03 01:20:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|11
1748913900000|2025-06-03 01:25:00|544|543.4|543.9|543.3|544.2|543.6|543.9|543.3|34
1748914200000|2025-06-03 01:30:00|544.1|543.5|544|543.4|544.2|543.6|543.9|543.3|15
1748914500000|2025-06-03 01:35:00|544.1|543.5|543.9|543.3|544.1|543.5|543.7|543.1|109
1748914800000|2025-06-03 01:40:00|543.7|543.1|543.7|543.1|543.7|543.1|543.7|543.1|78
1748915100000|2025-06-03 01:45:00|||||||||4
1748915400000|2025-06-03 01:50:00|||||||||2
1748915700000|2025-06-03 01:55:00|543.8|543.2|544.1|543.5|544.2|543.6|543.7|543.1|50
1748916000000|2025-06-03 02:00:00|544.2|543.6|543.9|543.3|544.2|543.6|543.7|543.1|64
1748916300000|2025-06-03 02:05:00|543.8|543.2|543.8|543.2|543.9|543.3|543.8|543.2|5
1748916600000|2025-06-03 02:10:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|1
1748917200000|2025-06-03 02:20:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|10
1748917500000|2025-06-03 02:25:00|||||||||6
1748917800000|2025-06-03 02:30:00|544.1|543.5|543.9|543.3|544.2|543.6|543.9|543.3|12
1748918100000|2025-06-03 02:35:00|543.7|543.1|543.7|543.1|543.7|543.1|543.7|543.1|43
1748918400000|2025-06-03 02:40:00|543.4|542.8|543.4|542.8|543.4|542.8|543|542.4|93
1748918700000|2025-06-03 02:45:00|543.2|542.6|542.9|542.3|543.4|542.8|542.9|542.3|64
1748919000000|2025-06-03 02:50:00|542.8|542.2|542.9|542.3|543|542.4|542.8|542.2|11
1748919300000|2025-06-03 02:55:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|12
1748919600000|2025-06-03 03:00:00|543|542.4|543.4|542.8|543.4|542.8|543|542.4|5
1748919900000|2025-06-03 03:05:00|543.7|543.1|543.7|543.1|543.8|543.2|543.7|543.1|11
1748920200000|2025-06-03 03:10:00|543.8|543.2|544.2|543.6|544.2|543.6|543.8|543.2|5
1748920500000|2025-06-03 03:15:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|26
1748920800000|2025-06-03 03:20:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|6
1748921100000|2025-06-03 03:25:00|544.1|543.5|543.9|543.3|544.2|543.6|543.9|543.3|25
1748921400000|2025-06-03 03:30:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|4
1748921700000|2025-06-03 03:35:00|||||||||1
1748922000000|2025-06-03 03:40:00|544.3|543.7|544.4|543.8|544.4|543.8|544.2|543.6|18
1748922300000|2025-06-03 03:45:00|544.3|543.7|544.2|543.6|544.4|543.8|544.2|543.6|6
1748922600000|2025-06-03 03:50:00|||||||||1
1748922900000|2025-06-03 03:55:00|||||||||1
1748923200000|2025-06-03 04:00:00|544.3|543.7|544.4|543.8|544.4|543.8|544.3|543.7|21
1748923500000|2025-06-03 04:05:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|4
1748923800000|2025-06-03 04:10:00|||||||||2
1748924100000|2025-06-03 04:15:00|||||||||2
1748924400000|2025-06-03 04:20:00|544.6|544|544.4|543.8|544.7|544.1|544.4|543.8|17
1748924700000|2025-06-03 04:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|10
1748925000000|2025-06-03 04:30:00|544.4|543.8|544.4|543.8|544.6|544|544.4|543.8|35
1748925300000|2025-06-03 04:35:00|544.2|543.6|544.4|543.8|544.4|543.8|544.2|543.6|188
1748925600000|2025-06-03 04:40:00|544.3|543.7|544.4|543.8|544.4|543.8|544.3|543.7|17
1748925900000|2025-06-03 04:45:00|544.5|543.9|544.7|544.1|544.7|544.1|544.4|543.8|0
1748926200000|2025-06-03 04:50:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|12
1748926500000|2025-06-03 04:55:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|0
1748926800000|2025-06-03 05:00:00|544.4|543.8|544.7|544.1|544.7|544.1|544.4|543.8|21
1748927100000|2025-06-03 05:05:00|544.6|544|544.4|543.8|544.7|544.1|544.4|543.8|24
1748927400000|2025-06-03 05:10:00|||||||||12
1748927700000|2025-06-03 05:15:00|||||||||8
1748928000000|2025-06-03 05:20:00|||||||||2
1748928300000|2025-06-03 05:25:00|||||||||19
1748928600000|2025-06-03 05:30:00|||||||||2
1748928900000|2025-06-03 05:35:00|544.3|543.7|544.2|543.6|544.4|543.8|544.2|543.6|33
1748929500000|2025-06-03 05:45:00|||||||||1
1748929800000|2025-06-03 05:50:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|15
1748930100000|2025-06-03 05:55:00|544|543.4|544.2|543.6|544.2|543.6|543.9|543.3|41
1748930400000|2025-06-03 06:00:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|14
1748930700000|2025-06-03 06:05:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|2
1748931000000|2025-06-03 06:10:00|544.1|543.5|543.9|543.3|544.2|543.6|543.9|543.3|14
1748931300000|2025-06-03 06:15:00|543.7|543.1|544|543.4|544|543.4|543.7|543.1|34
1748931600000|2025-06-03 06:20:00|544.2|543.6|544.2|543.6|544.2|543.6|544|543.4|29
1748931900000|2025-06-03 06:25:00|544.1|543.5|544.1|543.5|544.2|543.6|544.1|543.5|1
1748932200000|2025-06-03 06:30:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|1
1748932500000|2025-06-03 06:35:00|||||||||4
1748932800000|2025-06-03 06:40:00|||||||||35
1748933100000|2025-06-03 06:45:00|544.1|543.5|544|543.4|544.2|543.6|544|543.4|42
1748933400000|2025-06-03 06:50:00|544.1|543.5|545|544.4|545|544.4|544.1|543.5|78
1748933700000|2025-06-03 06:55:00|544.9|544.3|545.1|544.5|545.7|545.1|544.5|543.9|120
1748934000000|2025-06-03 07:00:00|545|544.4|544.4|543.8|545|544.4|544.3|543.7|41
1748934300000|2025-06-03 07:05:00|544.3|543.7|543.9|543.3|544.4|543.8|543.8|543.2|15
1748934600000|2025-06-03 07:10:00|543.8|543.2|543.9|543.3|544.5|543.9|543.8|543.2|35
1748934900000|2025-06-03 07:15:00|544|543.4|544.2|543.6|544.2|543.6|543.9|543.3|16
1748935200000|2025-06-03 07:20:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|12
1748935500000|2025-06-03 07:25:00|544.2|543.6|543.9|543.3|544.2|543.6|543.8|543.2|76
1748935800000|2025-06-03 07:30:00|544|543.4|544|543.4|544.2|543.6|544|543.4|14
1748936100000|2025-06-03 07:35:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|32
1748936400000|2025-06-03 07:40:00|544.8|544.2|544.4|543.8|544.8|544.2|544.3|543.7|68
1748936700000|2025-06-03 07:45:00|544.5|543.9|544.4|543.8|544.6|544|544.2|543.6|45
1748937000000|2025-06-03 07:50:00|544.5|543.9|543.9|543.3|544.5|543.9|543.8|543.2|98
1748937300000|2025-06-03 07:55:00|544|543.4|544|543.4|544|543.4|543.9|543.3|62
1748937600000|2025-06-03 08:00:00|543.9|543.3|544.2|543.6|544.3|543.7|543.9|543.3|60
1748937900000|2025-06-03 08:05:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|15
1748938200000|2025-06-03 08:10:00|544|543.4|544|543.4|544|543.4|544|543.4|124
1748938500000|2025-06-03 08:15:00|||||||||8
1748938800000|2025-06-03 08:20:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|24
1748939100000|2025-06-03 08:25:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|19
1748939400000|2025-06-03 08:30:00|544.7|544.1|544.5|543.9|545|544.4|544.5|543.9|32
1748939700000|2025-06-03 08:35:00|544.6|544|544.8|544.2|545|544.4|544.6|544|15
1748940000000|2025-06-03 08:40:00|544.7|544.1|543.9|543.3|544.7|544.1|543.7|543.1|110
1748940300000|2025-06-03 08:45:00|544|543.4|543.7|543.1|544.2|543.6|543.5|542.9|103
1748940600000|2025-06-03 08:50:00|543.8|543.2|543.5|542.9|543.9|543.3|543.5|542.9|31
1748940900000|2025-06-03 08:55:00|543.6|543|542.2|541.6|543.9|543.3|542.2|541.6|205
1748941200000|2025-06-03 09:00:00|542.3|541.7|541.8|541.2|542.3|541.7|541.6|541|340
1748941500000|2025-06-03 09:05:00|541.9|541.3|541.8|541.2|542|541.4|541.4|540.8|200
1748941800000|2025-06-03 09:10:00|541.7|541.1|541.9|541.3|542|541.4|541.7|541.1|37
1748942100000|2025-06-03 09:15:00|541.8|541.2|542.5|541.9|542.5|541.9|541.7|541.1|40
1748942400000|2025-06-03 09:20:00|542.6|542|543.2|542.6|543.6|543|542.2|541.6|118
1748942700000|2025-06-03 09:25:00|543.3|542.7|543.2|542.6|543.3|542.7|542.8|542.2|88
1748943000000|2025-06-03 09:30:00|543.1|542.5|542.7|542.1|543.5|542.9|542.7|542.1|59
1748943300000|2025-06-03 09:35:00|542.6|542|543.1|542.5|543.1|542.5|542.5|541.9|87
1748943600000|2025-06-03 09:40:00|543|542.4|543.1|542.5|543.4|542.8|543|542.4|46
1748943900000|2025-06-03 09:45:00|543|542.4|543.4|542.8|543.4|542.8|543|542.4|59
1748944200000|2025-06-03 09:50:00|543.3|542.7|543.3|542.7|543.5|542.9|543.2|542.6|16
1748944500000|2025-06-03 09:55:00|543.2|542.6|543.5|542.9|543.6|543|543|542.4|33
1748944800000|2025-06-03 10:00:00|543.6|543|543.1|542.5|543.6|543|543.1|542.5|149
1748945100000|2025-06-03 10:05:00|542.9|542.3|543.4|542.8|543.4|542.8|542.9|542.3|29
1748945400000|2025-06-03 10:10:00|543.5|542.9|543.4|542.8|544|543.4|543.4|542.8|65
1748945700000|2025-06-03 10:15:00|543.3|542.7|543.4|542.8|543.4|542.8|543.2|542.6|9
1748946000000|2025-06-03 10:20:00|543.3|542.7|543.2|542.6|543.6|543|542.9|542.3|220
1748946300000|2025-06-03 10:25:00|543.1|542.5|543.5|542.9|543.6|543|543|542.4|151
1748946600000|2025-06-03 10:30:00|543.6|543|543.6|543|543.6|543|543.3|542.7|14
1748946900000|2025-06-03 10:35:00|543.5|542.9|543.1|542.5|543.6|543|543|542.4|49
1748947200000|2025-06-03 10:40:00|543|542.4|542.9|542.3|543.1|542.5|542.7|542.1|129
1748947500000|2025-06-03 10:45:00|542.8|542.2|543.7|543.1|543.9|543.3|542.7|542.1|80
1748947800000|2025-06-03 10:50:00|543.9|543.3|543.5|542.9|544|543.4|543.5|542.9|33
1748948100000|2025-06-03 10:55:00|543.6|543|543.7|543.1|543.9|543.3|543.4|542.8|92
1748948400000|2025-06-03 11:00:00|543.6|543|543.5|542.9|543.9|543.3|543.4|542.8|97
1748948700000|2025-06-03 11:05:00|543.6|543|544|543.4|544.2|543.6|543.4|542.8|34
1748949000000|2025-06-03 11:10:00|543.9|543.3|544.8|544.2|544.9|544.3|543.7|543.1|70
1748949300000|2025-06-03 11:15:00|545|544.4|545.8|545.2|545.8|545.2|545|544.4|218
1748949600000|2025-06-03 11:20:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|50
1748949900000|2025-06-03 11:25:00|545.4|544.8|545.3|544.7|545.5|544.9|545.3|544.7|23
1748950200000|2025-06-03 11:30:00|545.2|544.6|545.9|545.3|546|545.4|545.1|544.5|95
1748950500000|2025-06-03 11:35:00|545.8|545.2|546.5|545.9|546.8|546.2|545.8|545.2|203
1748950800000|2025-06-03 11:40:00|546.4|545.8|546.1|545.5|546.4|545.8|545.8|545.2|104
1748951100000|2025-06-03 11:45:00|546.3|545.7|546.6|546|546.8|546.2|545.8|545.2|247
1748951400000|2025-06-03 11:50:00|546.5|545.9|546.8|546.2|546.8|546.2|546.4|545.8|49
1748951700000|2025-06-03 11:55:00|547.3|546.7|548.2|547.6|548.6|548|547.1|546.5|452
1748952000000|2025-06-03 12:00:00|548.1|547.5|550.1|549.5|550.1|549.5|548.1|547.5|667
1748952300000|2025-06-03 12:05:00|550.2|549.6|549.4|548.8|551|550.4|549.4|548.8|604
1748952600000|2025-06-03 12:10:00|549.3|548.7|548.9|548.3|549.3|548.7|548.8|548.2|108
1748952900000|2025-06-03 12:15:00|549.1|548.5|549.4|548.8|549.4|548.8|548.9|548.3|118
1748953200000|2025-06-03 12:20:00|549.5|548.9|549.1|548.5|549.5|548.9|548.9|548.3|58
1748953500000|2025-06-03 12:25:00|549.2|548.6|550.4|549.8|550.6|550|548.9|548.3|373
1748953800000|2025-06-03 12:30:00|550.6|550|551.5|550.9|551.7|551.1|550|549.4|295
1748954100000|2025-06-03 12:35:00|551.6|551|551.6|551|552.1|551.5|551.3|550.7|393
1748954400000|2025-06-03 12:40:00|551.5|550.9|553|552.4|553.1|552.5|551.5|550.9|541
1748957400000|2025-06-03 13:30:00|553.5|552.9|550.9|550.3|554.6|554|550.3|549.7|2262
1748957700000|2025-06-03 13:35:00|550.7|550.1|551.1|550.5|551.7|551.1|549.6|549|933
1748958000000|2025-06-03 13:40:00|551|550.4|548.1|547.5|551.1|550.5|548.1|547.5|1496
1748958300000|2025-06-03 13:45:00|548|547.4|546.3|545.7|548.6|548|546.2|545.6|1227
1748958600000|2025-06-03 13:50:00|546.1|545.5|544.3|543.7|546.3|545.7|544|543.4|1291
1748958900000|2025-06-03 13:55:00|544.2|543.6|544.5|543.9|544.7|544.1|543.8|543.2|678
1748959200000|2025-06-03 14:00:00|544.3|543.7|544|543.4|544.5|543.9|543|542.4|911
1748959500000|2025-06-03 14:05:00|544.2|543.6|545|544.4|545.3|544.7|543|542.4|641
1748959800000|2025-06-03 14:10:00|544.9|544.3|544|543.4|544.9|544.3|543.5|542.9|572
1748960100000|2025-06-03 14:15:00|544.2|543.6|545.3|544.7|546|545.4|544|543.4|798
1748960400000|2025-06-03 14:20:00|545.4|544.8|546.1|545.5|546.1|545.5|544.9|544.3|470
1748960700000|2025-06-03 14:25:00|546.4|545.8|546.4|545.8|546.6|546|545.9|545.3|661
1748961000000|2025-06-03 14:30:00|546.3|545.7|546.6|546|546.9|546.3|545.9|545.3|543
1748961300000|2025-06-03 14:35:00|546.7|546.1|547.4|546.8|547.7|547.1|546.5|545.9|526
1748961600000|2025-06-03 14:40:00|547.5|546.9|548.1|547.5|548.3|547.7|547.4|546.8|447
1748961900000|2025-06-03 14:45:00|548|547.4|547.3|546.7|548.1|547.5|546.8|546.2|384
1748962200000|2025-06-03 14:50:00|547.4|546.8|549.2|548.6|549.6|549|547.4|546.8|337
1748962500000|2025-06-03 14:55:00|549.3|548.7|549.1|548.5|549.3|548.7|548.6|548|341
1748962800000|2025-06-03 15:00:00|549|548.4|549.1|548.5|549.3|548.7|548.3|547.7|486
1748963100000|2025-06-03 15:05:00|549|548.4|550.1|549.5|550.3|549.7|549|548.4|338
1748963400000|2025-06-03 15:10:00|550|549.4|550|549.4|550.3|549.7|549.8|549.2|298
1748963700000|2025-06-03 15:15:00|549.8|549.2|550.7|550.1|550.8|550.2|549.3|548.7|782
1748964000000|2025-06-03 15:20:00|550.8|550.2|550.7|550.1|550.9|550.3|550.4|549.8|341
1748964300000|2025-06-03 15:25:00|550.8|550.2|550.8|550.2|551.1|550.5|550.6|550|309
1748964600000|2025-06-03 15:30:00|550.6|550|550.3|549.7|550.8|550.2|549.8|549.2|311
1748964900000|2025-06-03 15:35:00|550.1|549.5|550.1|549.5|550.3|549.7|549.2|548.6|1581
1748965200000|2025-06-03 15:40:00|550|549.4|549.3|548.7|550.1|549.5|549|548.4|342
1748965500000|2025-06-03 15:45:00|549.5|548.9|549.7|549.1|549.9|549.3|549.3|548.7|157
1748965800000|2025-06-03 15:50:00|549.6|549|549.4|548.8|549.7|549.1|549.2|548.6|127
1748966100000|2025-06-03 15:55:00|549.3|548.7|548.7|548.1|549.7|549.1|548.2|547.6|268
1748966400000|2025-06-03 16:00:00|548.8|548.2|548.5|547.9|549|548.4|548.2|547.6|164
1748966700000|2025-06-03 16:05:00|548.4|547.8|548.5|547.9|548.6|548|548|547.4|770
1748967000000|2025-06-03 16:10:00|548.7|548.1|548.4|547.8|548.7|548.1|548.2|547.6|173
1748967300000|2025-06-03 16:15:00|548.3|547.7|548.8|548.2|548.9|548.3|548.3|547.7|201
1748967600000|2025-06-03 16:20:00|548.9|548.3|548.9|548.3|549|548.4|548.6|548|179
1748967900000|2025-06-03 16:25:00|549|548.4|549.2|548.6|549.2|548.6|548.7|548.1|119
1748968200000|2025-06-03 16:30:00|549.1|548.5|547.4|546.8|549.5|548.9|547.4|546.8|524
1748968500000|2025-06-03 16:35:00|547.3|546.7|547.2|546.6|547.4|546.8|546.9|546.3|150
1748968800000|2025-06-03 16:40:00|546.9|546.3|546.7|546.1|547.2|546.6|546.7|546.1|315
1748969100000|2025-06-03 16:45:00|547.1|546.5|546.9|546.3|547.1|546.5|546.4|545.8|132
1748969400000|2025-06-03 16:50:00|546.8|546.2|546.4|545.8|546.9|546.3|546.4|545.8|185
1748969700000|2025-06-03 16:55:00|546.5|545.9|546.4|545.8|546.9|546.3|546.2|545.6|139
1748970000000|2025-06-03 17:00:00|546.5|545.9|546.2|545.6|546.5|545.9|545.9|545.3|128
1748970300000|2025-06-03 17:05:00|545.9|545.3|545.7|545.1|545.9|545.3|545.4|544.8|170
1748970600000|2025-06-03 17:10:00|545.6|545|545.7|545.1|545.8|545.2|545.4|544.8|133
1748970900000|2025-06-03 17:15:00|545.6|545|545.7|545.1|545.8|545.2|545.5|544.9|71
1748971200000|2025-06-03 17:20:00|545.6|545|546.4|545.8|546.4|545.8|545.6|545|141
1748971500000|2025-06-03 17:25:00|546.3|545.7|545.7|545.1|546.4|545.8|545.7|545.1|102
1748971800000|2025-06-03 17:30:00|545.9|545.3|545.3|544.7|545.9|545.3|544.8|544.2|725
1748972100000|2025-06-03 17:35:00|545.4|544.8|545|544.4|545.7|545.1|544.9|544.3|158
1748972400000|2025-06-03 17:40:00|544.9|544.3|545.2|544.6|545.4|544.8|544.9|544.3|181
1748972700000|2025-06-03 17:45:00|545|544.4|544.9|544.3|545|544.4|544.7|544.1|154
1748973000000|2025-06-03 17:50:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|131
1748973300000|2025-06-03 17:55:00|545.2|544.6|544.4|543.8|545.2|544.6|544.4|543.8|241
1748973600000|2025-06-03 18:00:00|544.7|544.1|545.3|544.7|545.3|544.7|544.4|543.8|362
1748973900000|2025-06-03 18:05:00|545.4|544.8|545.7|545.1|546.2|545.6|545.3|544.7|784
1748974200000|2025-06-03 18:10:00|545.6|545|545.2|544.6|545.8|545.2|544.9|544.3|2742
1748974500000|2025-06-03 18:15:00|545.4|544.8|544.8|544.2|545.4|544.8|544.3|543.7|737
1748995200000|2025-06-04 00:00:00|544.5|543.9|544|543.4|545.2|544.6|543.7|543.1|361
1748995500000|2025-06-04 00:05:00|543.7|543.1|543.7|543.1|544.1|543.5|543.7|543.1|70
1748995800000|2025-06-04 00:10:00|544|543.4|543.6|543|544|543.4|543.3|542.7|56
1748996100000|2025-06-04 00:15:00|543.7|543.1|543.7|543.1|543.7|543.1|543.6|543|4
1748996400000|2025-06-04 00:20:00|544|543.4|543.9|543.3|544|543.4|543.8|543.2|19
1748996700000|2025-06-04 00:25:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|1
1748997000000|2025-06-04 00:30:00|544|543.4|544|543.4|544|543.4|543.8|543.2|4
1748997300000|2025-06-04 00:35:00|||||||||7
1748997600000|2025-06-04 00:40:00|544.2|543.6|544.5|543.9|544.7|544.1|544.2|543.6|36
1748997900000|2025-06-04 00:45:00|544.7|544.1|544.7|544.1|544.7|544.1|544.5|543.9|32
1748998200000|2025-06-04 00:50:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|0
1748998500000|2025-06-04 00:55:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|11
1748998800000|2025-06-04 01:00:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|22
1748999100000|2025-06-04 01:05:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|5
1748999400000|2025-06-04 01:10:00|544.1|543.5|544|543.4|544.2|543.6|544|543.4|22
1748999700000|2025-06-04 01:15:00|||||||||1
1749000000000|2025-06-04 01:20:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|3
1749000300000|2025-06-04 01:25:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|22
1749000600000|2025-06-04 01:30:00|543.8|543.2|544.2|543.6|544.2|543.6|543.8|543.2|5
1749000900000|2025-06-04 01:35:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|10
1749001200000|2025-06-04 01:40:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|1
1749001500000|2025-06-04 01:45:00|||||||||2
1749001800000|2025-06-04 01:50:00|||||||||2
1749002400000|2025-06-04 02:00:00|544|543.4|544.5|543.9|544.5|543.9|544|543.4|24
1749002700000|2025-06-04 02:05:00|544.4|543.8|544.5|543.9|544.5|543.9|544.4|543.8|3
1749003000000|2025-06-04 02:10:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|16
1749003300000|2025-06-04 02:15:00|545|544.4|545|544.4|545|544.4|545|544.4|17
1749003600000|2025-06-04 02:20:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|9
1749003900000|2025-06-04 02:25:00|545|544.4|545|544.4|545|544.4|545|544.4|12
1749004200000|2025-06-04 02:30:00|544.9|544.3|544.9|544.3|545|544.4|544.9|544.3|5
1749004500000|2025-06-04 02:35:00|545|544.4|545|544.4|545|544.4|544.9|544.3|1
1749004800000|2025-06-04 02:40:00|||||||||2
1749005100000|2025-06-04 02:45:00|544.8|544.2|544.6|544|544.8|544.2|544.5|543.9|15
1749005400000|2025-06-04 02:50:00|544.5|543.9|544.5|543.9|544.6|544|544.3|543.7|0
1749005700000|2025-06-04 02:55:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|4
1749006000000|2025-06-04 03:00:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|14
1749007200000|2025-06-04 03:20:00|544.6|544|544.8|544.2|544.8|544.2|544.6|544|6
1749007800000|2025-06-04 03:30:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|6
1749008400000|2025-06-04 03:40:00|||||||||1
1749008700000|2025-06-04 03:45:00|||||||||3
1749009000000|2025-06-04 03:50:00|544.6|544|544.8|544.2|544.8|544.2|544.6|544|7
1749009300000|2025-06-04 03:55:00|||||||||1
1749009600000|2025-06-04 04:00:00|||||||||13
1749009900000|2025-06-04 04:05:00|||||||||3
1749010200000|2025-06-04 04:10:00|544.9|544.3|544.8|544.2|545|544.4|544.8|544.2|2
1749010500000|2025-06-04 04:15:00|544.5|543.9|544.5|543.9|544.8|544.2|544.5|543.9|10
1749010800000|2025-06-04 04:20:00|||||||||7
1749011100000|2025-06-04 04:25:00|||||||||2
1749011400000|2025-06-04 04:30:00|||||||||3
1749011700000|2025-06-04 04:35:00|544.3|543.7|544.5|543.9|544.5|543.9|544.3|543.7|39
1749012000000|2025-06-04 04:40:00|544.3|543.7|544.5|543.9|544.5|543.9|544.3|543.7|25
1749012600000|2025-06-04 04:50:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|4
1749012900000|2025-06-04 04:55:00|||||||||1
1749013200000|2025-06-04 05:00:00|544.4|543.8|543.8|543.2|544.4|543.8|543.8|543.2|9
1749013500000|2025-06-04 05:05:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|11
1749013800000|2025-06-04 05:10:00|543.7|543.1|543.5|542.9|543.8|543.2|543.5|542.9|23
1749014100000|2025-06-04 05:15:00|543.6|543|543.5|542.9|543.7|543.1|543.5|542.9|9
1749014400000|2025-06-04 05:20:00|543.7|543.1|543.8|543.2|543.8|543.2|543.7|543.1|28
1749014700000|2025-06-04 05:25:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|14
1749015000000|2025-06-04 05:30:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|16
1749015300000|2025-06-04 05:35:00|544|543.4|544.2|543.6|544.2|543.6|543.9|543.3|5
1749015600000|2025-06-04 05:40:00|544.1|543.5|544.3|543.7|544.3|543.7|544|543.4|5
1749015900000|2025-06-04 05:45:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|13
1749016200000|2025-06-04 05:50:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|14
1749016500000|2025-06-04 05:55:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|1
1749016800000|2025-06-04 06:00:00|544.2|543.6|544.3|543.7|544.4|543.8|544.2|543.6|2
1749017100000|2025-06-04 06:05:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|3
1749017400000|2025-06-04 06:10:00|||||||||1
1749017700000|2025-06-04 06:15:00|544.5|543.9|543.5|542.9|544.5|543.9|543.5|542.9|124
1749018000000|2025-06-04 06:20:00|543.6|543|543.6|543|543.6|543|543.6|543|20
1749018300000|2025-06-04 06:25:00|543.3|542.7|543.5|542.9|543.8|543.2|543.1|542.5|46
1749018600000|2025-06-04 06:30:00|543.6|543|543.7|543.1|543.8|543.2|543.6|543|21
1749018900000|2025-06-04 06:35:00|543.8|543.2|543.5|542.9|543.8|543.2|543.5|542.9|1
1749019200000|2025-06-04 06:40:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|7
1749019500000|2025-06-04 06:45:00|544|543.4|543.5|542.9|544|543.4|543.5|542.9|56
1749019800000|2025-06-04 06:50:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|22
1749020100000|2025-06-04 06:55:00|543.4|542.8|543.5|542.9|543.5|542.9|543.4|542.8|20
1749020400000|2025-06-04 07:00:00|543.3|542.7|543.8|543.2|543.8|543.2|543|542.4|170
1749020700000|2025-06-04 07:05:00|544|543.4|543.8|543.2|544|543.4|543.7|543.1|22
1749021000000|2025-06-04 07:10:00|544.3|543.7|544.4|543.8|544.8|544.2|544|543.4|181
1749021300000|2025-06-04 07:15:00|544.5|543.9|544.9|544.3|545|544.4|544.5|543.9|32
1749021600000|2025-06-04 07:20:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|7
1749021900000|2025-06-04 07:25:00|545|544.4|544.8|544.2|545|544.4|544.7|544.1|27
1749022200000|2025-06-04 07:30:00|544.9|544.3|544.7|544.1|545|544.4|544.5|543.9|26
1749022500000|2025-06-04 07:35:00|544.5|543.9|544.5|543.9|544.8|544.2|544.5|543.9|23
1749022800000|2025-06-04 07:40:00|544.4|543.8|544.5|543.9|544.5|543.9|544|543.4|31
1749023100000|2025-06-04 07:45:00|544.7|544.1|544.6|544|544.8|544.2|544.5|543.9|17
1749023400000|2025-06-04 07:50:00|544.5|543.9|544.6|544|544.7|544.1|544.4|543.8|17
1749023700000|2025-06-04 07:55:00|544.8|544.2|544.6|544|545|544.4|544.3|543.7|183
1749024000000|2025-06-04 08:00:00|544.5|543.9|544.8|544.2|544.8|544.2|544.3|543.7|27
1749024300000|2025-06-04 08:05:00|544.7|544.1|544.8|544.2|544.8|544.2|544.6|544|21
1749024600000|2025-06-04 08:10:00|544.9|544.3|545|544.4|545.1|544.5|544.9|544.3|8
1749024900000|2025-06-04 08:15:00|544.9|544.3|545.1|544.5|545.3|544.7|544.9|544.3|9
1749025200000|2025-06-04 08:20:00|545.2|544.6|545.9|545.3|545.9|545.3|545|544.4|57
1749025500000|2025-06-04 08:25:00|545.8|545.2|546.4|545.8|546.6|546|545.6|545|300
1749025800000|2025-06-04 08:30:00|546.3|545.7|546.4|545.8|546.5|545.9|546.3|545.7|25
1749026100000|2025-06-04 08:35:00|546.3|545.7|546.6|546|546.6|546|546.2|545.6|26
1749026400000|2025-06-04 08:40:00|546.5|545.9|546.5|545.9|546.6|546|546.3|545.7|30
1749026700000|2025-06-04 08:45:00|546.4|545.8|547.1|546.5|547.1|546.5|546.3|545.7|77
1749027000000|2025-06-04 08:50:00|546.9|546.3|546.7|546.1|546.9|546.3|546.4|545.8|48
1749027300000|2025-06-04 08:55:00|546.8|546.2|546.6|546|546.8|546.2|546.5|545.9|28
1749027600000|2025-06-04 09:00:00|546.8|546.2|546.5|545.9|546.8|546.2|546.1|545.5|71
1749027900000|2025-06-04 09:05:00|546.4|545.8|546.4|545.8|546.5|545.9|546|545.4|67
1749028200000|2025-06-04 09:10:00|546.5|545.9|546.3|545.7|546.8|546.2|546.3|545.7|117
1749028500000|2025-06-04 09:15:00|546.4|545.8|546.2|545.6|546.6|546|546.1|545.5|40
1749028800000|2025-06-04 09:20:00|546.3|545.7|546.1|545.5|546.3|545.7|545.8|545.2|22
1749029100000|2025-06-04 09:25:00|546|545.4|546.2|545.6|546.4|545.8|546|545.4|68
1749029400000|2025-06-04 09:30:00|546.3|545.7|546.2|545.6|546.4|545.8|546.1|545.5|5
1749029700000|2025-06-04 09:35:00|546.3|545.7|546.3|545.7|546.3|545.7|546.2|545.6|2
1749030000000|2025-06-04 09:40:00|546.2|545.6|547.2|546.6|547.2|546.6|546.2|545.6|24
1749030300000|2025-06-04 09:45:00|547.1|546.5|547.2|546.6|547.3|546.7|547.1|546.5|42
1749030600000|2025-06-04 09:50:00|547.3|546.7|547.6|547|547.6|547|547.2|546.6|27
1749030900000|2025-06-04 09:55:00|547.5|546.9|547.3|546.7|547.5|546.9|547.2|546.6|10
1749031200000|2025-06-04 10:00:00|547.2|546.6|547.4|546.8|547.7|547.1|547|546.4|154
1749031500000|2025-06-04 10:05:00|547.3|546.7|547|546.4|547.4|546.8|546.9|546.3|12
1749031800000|2025-06-04 10:10:00|546.9|546.3|546.9|546.3|547.3|546.7|546.9|546.3|20
1749032100000|2025-06-04 10:15:00|546.8|546.2|547.2|546.6|547.4|546.8|546.8|546.2|19
1749032400000|2025-06-04 10:20:00|547.3|546.7|547.6|547|547.7|547.1|547.2|546.6|69
1749032700000|2025-06-04 10:25:00|547.7|547.1|547.6|547|547.7|547.1|547.4|546.8|20
1749033000000|2025-06-04 10:30:00|547.7|547.1|547.4|546.8|547.7|547.1|547.4|546.8|9
1749033300000|2025-06-04 10:35:00|547.6|547|547.8|547.2|547.8|547.2|547.4|546.8|35
1749033600000|2025-06-04 10:40:00|547.7|547.1|547.7|547.1|548.1|547.5|547.7|547.1|10
1749033900000|2025-06-04 10:45:00|547.8|547.2|547.8|547.2|548.1|547.5|547.7|547.1|38
1749034200000|2025-06-04 10:50:00|547.9|547.3|548|547.4|548.1|547.5|547.8|547.2|14
1749034500000|2025-06-04 10:55:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|15
1749034800000|2025-06-04 11:00:00|548.1|547.5|548.1|547.5|548.1|547.5|547.9|547.3|21
1749035100000|2025-06-04 11:05:00|548|547.4|547.6|547|548.1|547.5|547.4|546.8|63
1749035400000|2025-06-04 11:10:00|547.3|546.7|547.4|546.8|547.6|547|547.1|546.5|147
1749035700000|2025-06-04 11:15:00|547.3|546.7|547.3|546.7|547.6|547|547.1|546.5|40
1749036000000|2025-06-04 11:20:00|547.1|546.5|547.3|546.7|547.4|546.8|547.1|546.5|29
1749036300000|2025-06-04 11:25:00|547.4|546.8|547.1|546.5|547.6|547|547.1|546.5|89
1749036600000|2025-06-04 11:30:00|547.3|546.7|548.3|547.7|548.6|548|547.2|546.6|306
1749036900000|2025-06-04 11:35:00|548.1|547.5|549|548.4|549|548.4|548.1|547.5|81
1749037200000|2025-06-04 11:40:00|549.1|548.5|548.8|548.2|549.1|548.5|548.6|548|53
1749037500000|2025-06-04 11:45:00|548.7|548.1|550.4|549.8|550.4|549.8|548.7|548.1|304
1749037800000|2025-06-04 11:50:00|550.5|549.9|550.1|549.5|550.8|550.2|550.1|549.5|193
1749038100000|2025-06-04 11:55:00|550.2|549.6|550.4|549.8|550.4|549.8|550.1|549.5|85
1749038400000|2025-06-04 12:00:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|54
1749038700000|2025-06-04 12:05:00|550.4|549.8|550.1|549.5|550.8|550.2|549.9|549.3|203
1749039000000|2025-06-04 12:10:00|550.3|549.7|550.3|549.7|550.7|550.1|550.3|549.7|75
1749039300000|2025-06-04 12:15:00|550.2|549.6|550.3|549.7|550.3|549.7|550.1|549.5|31
1749039600000|2025-06-04 12:20:00|550.2|549.6|549.6|549|550.3|549.7|549.5|548.9|90
1749039900000|2025-06-04 12:25:00|549.5|548.9|549.4|548.8|549.6|549|549.2|548.6|57
1749040200000|2025-06-04 12:30:00|549.5|548.9|548.8|548.2|549.5|548.9|548.7|548.1|64
1749040500000|2025-06-04 12:35:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|53
1749040800000|2025-06-04 12:40:00|548.9|548.3|549.1|548.5|549.2|548.6|548.9|548.3|51
1749043800000|2025-06-04 13:30:00|549.5|548.9|546.7|546.1|549.6|549|546.4|545.8|1275
1749044100000|2025-06-04 13:35:00|546.8|546.2|547.9|547.3|548|547.4|545.4|544.8|859
1749044400000|2025-06-04 13:40:00|548|547.4|547.6|547|549|548.4|547.4|546.8|683
1749044700000|2025-06-04 13:45:00|547.5|546.9|548.3|547.7|548.5|547.9|547.4|546.8|549
1749045000000|2025-06-04 13:50:00|548.4|547.8|548.4|547.8|548.6|548|547.5|546.9|217
1749045300000|2025-06-04 13:55:00|548.3|547.7|548.5|547.9|548.7|548.1|547.8|547.2|285
1749045600000|2025-06-04 14:00:00|548.2|547.6|548.2|547.6|548.5|547.9|547|546.4|324
1749045900000|2025-06-04 14:05:00|548|547.4|548.2|547.6|549.2|548.6|547.8|547.2|515
1749046200000|2025-06-04 14:10:00|548|547.4|547.8|547.2|548|547.4|547.5|546.9|254
1749046500000|2025-06-04 14:15:00|548|547.4|545.4|544.8|548|547.4|545.1|544.5|1345
1749046800000|2025-06-04 14:20:00|545.5|544.9|546.7|546.1|547.1|546.5|545.5|544.9|401
1749047100000|2025-06-04 14:25:00|546.9|546.3|547|546.4|547.7|547.1|546.7|546.1|618
1749047400000|2025-06-04 14:30:00|546.7|546.1|547.2|546.6|547.5|546.9|546.5|545.9|335
1749047700000|2025-06-04 14:35:00|547.1|546.5|547.8|547.2|548.2|547.6|547.1|546.5|268
1749048000000|2025-06-04 14:40:00|547.7|547.1|547.6|547|548.1|547.5|547.3|546.7|300
1749048300000|2025-06-04 14:45:00|547.5|546.9|547.6|547|548.2|547.6|547.1|546.5|441
1749048600000|2025-06-04 14:50:00|547.7|547.1|548.1|547.5|548.4|547.8|547.6|547|418
1749048900000|2025-06-04 14:55:00|548|547.4|547.6|547|548.1|547.5|547.1|546.5|358
1749049200000|2025-06-04 15:00:00|547.5|546.9|547.8|547.2|547.8|547.2|547.1|546.5|158
1749049500000|2025-06-04 15:05:00|547.7|547.1|548.1|547.5|548.1|547.5|547.5|546.9|263
1749049800000|2025-06-04 15:10:00|548.2|547.6|547.8|547.2|548.6|548|547.8|547.2|144
1749050100000|2025-06-04 15:15:00|547.7|547.1|546|545.4|547.7|547.1|545.8|545.2|299
1749050400000|2025-06-04 15:20:00|546.1|545.5|545.5|544.9|546.2|545.6|545.2|544.6|378
1749050700000|2025-06-04 15:25:00|545.3|544.7|544.5|543.9|545.3|544.7|544.2|543.6|286
1749051000000|2025-06-04 15:30:00|544.6|544|545.6|545|545.6|545|544.6|544|262
1749051300000|2025-06-04 15:35:00|545.7|545.1|546.6|546|547|546.4|545.5|544.9|337
1749051600000|2025-06-04 15:40:00|546.7|546.1|547.6|547|547.6|547|546.6|546|179
1749051900000|2025-06-04 15:45:00|547.8|547.2|548.1|547.5|548.3|547.7|547.6|547|155
1749052200000|2025-06-04 15:50:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|113
1749052500000|2025-06-04 15:55:00|548.8|548.2|549.3|548.7|549.5|548.9|548.8|548.2|513
1749052800000|2025-06-04 16:00:00|549.6|549|549.1|548.5|549.6|549|548.9|548.3|253
1749053100000|2025-06-04 16:05:00|549.2|548.6|550.2|549.6|550.3|549.7|549.1|548.5|804
1749053400000|2025-06-04 16:10:00|550.3|549.7|550.9|550.3|551.1|550.5|550.3|549.7|422
1749053700000|2025-06-04 16:15:00|551|550.4|551.4|550.8|551.7|551.1|550.9|550.3|406
1749054000000|2025-06-04 16:20:00|551.3|550.7|551.7|551.1|551.9|551.3|551.2|550.6|536
1749054300000|2025-06-04 16:25:00|551.8|551.2|554.2|553.6|554.7|554.1|551.8|551.2|1350
1749054600000|2025-06-04 16:30:00|554.3|553.7|556.2|555.6|556.2|555.6|554.2|553.6|603
1749054900000|2025-06-04 16:35:00|556.3|555.7|555.4|554.8|556.4|555.8|555.2|554.6|550
1749055200000|2025-06-04 16:40:00|555.2|554.6|555|554.4|555.4|554.8|554.2|553.6|934
1749055500000|2025-06-04 16:45:00|555.1|554.5|555.7|555.1|555.8|555.2|555.1|554.5|475
1749055800000|2025-06-04 16:50:00|555.4|554.8|555.4|554.8|555.9|555.3|554.9|554.3|384
1749056100000|2025-06-04 16:55:00|555.2|554.6|554.1|553.5|555.2|554.6|553.9|553.3|623
1749056400000|2025-06-04 17:00:00|554|553.4|553.1|552.5|554.1|553.5|552.7|552.1|623
1749056700000|2025-06-04 17:05:00|553.2|552.6|553.1|552.5|553.2|552.6|552.7|552.1|268
1749057000000|2025-06-04 17:10:00|553.2|552.6|553.4|552.8|553.7|553.1|553.1|552.5|195
1749057300000|2025-06-04 17:15:00|553.4|552.8|553.1|552.5|553.6|553|552.9|552.3|340
1749057600000|2025-06-04 17:20:00|552.8|552.2|552.2|551.6|552.9|552.3|551.9|551.3|513
1749057900000|2025-06-04 17:25:00|552.3|551.7|551.7|551.1|552.3|551.7|551.7|551.1|522
1749058200000|2025-06-04 17:30:00|551.8|551.2|552.6|552|552.8|552.2|551.7|551.1|292
1749058500000|2025-06-04 17:35:00|552.4|551.8|552.1|551.5|552.6|552|552|551.4|169
1749058800000|2025-06-04 17:40:00|552.2|551.6|552.4|551.8|552.7|552.1|551.9|551.3|387
1749059100000|2025-06-04 17:45:00|552.3|551.7|551.6|551|552.3|551.7|551.3|550.7|545
1749059400000|2025-06-04 17:50:00|551.7|551.1|551.2|550.6|551.9|551.3|551.1|550.5|500
1749059700000|2025-06-04 17:55:00|551.3|550.7|551|550.4|551.3|550.7|550.6|550|1967
1749060000000|2025-06-04 18:00:00|550.9|550.3|551.1|550.5|551.3|550.7|550.6|550|650
1749060300000|2025-06-04 18:05:00|551.2|550.6|552.8|552.2|552.8|552.2|551.1|550.5|1064
1749060600000|2025-06-04 18:10:00|552.7|552.1|552.3|551.7|552.9|552.3|552.3|551.7|3358
1749060900000|2025-06-04 18:15:00|552.4|551.8|552.9|552.3|553.3|552.7|552.3|551.7|1729
1749081600000|2025-06-05 00:00:00|553.8|553.2|554.8|554.2|554.8|554.2|552.9|552.3|215
1749081900000|2025-06-05 00:05:00|554.7|554.1|554.1|553.5|555|554.4|554.1|553.5|64
1749082200000|2025-06-05 00:10:00|554|553.4|554.2|553.6|554.4|553.8|554|553.4|252
1749082500000|2025-06-05 00:15:00|554.3|553.7|554.2|553.6|554.3|553.7|554.1|553.5|14
1749082800000|2025-06-05 00:20:00|554.3|553.7|554.3|553.7|554.3|553.7|554.2|553.6|0
1749083100000|2025-06-05 00:25:00|554.4|553.8|554.8|554.2|554.8|554.2|554.3|553.7|21
1749083400000|2025-06-05 00:30:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|66
1749083700000|2025-06-05 00:35:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|59
1749084000000|2025-06-05 00:40:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|11
1749084300000|2025-06-05 00:45:00|554.7|554.1|554.1|553.5|554.7|554.1|554.1|553.5|115
1749084600000|2025-06-05 00:50:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|21
1749084900000|2025-06-05 00:55:00|554.3|553.7|554.6|554|554.7|554.1|554.1|553.5|76
1749085200000|2025-06-05 01:00:00|||||||||25
1749085500000|2025-06-05 01:05:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|16
1749085800000|2025-06-05 01:10:00|554.5|553.9|554.4|553.8|554.6|554|554.4|553.8|11
1749086100000|2025-06-05 01:15:00|554.5|553.9|554.8|554.2|554.8|554.2|554.5|553.9|7
1749086400000|2025-06-05 01:20:00|554.9|554.3|555.1|554.5|555.1|554.5|554.9|554.3|13
1749086700000|2025-06-05 01:25:00|555|554.4|555|554.4|555.3|554.7|554.9|554.3|35
1749087000000|2025-06-05 01:30:00|554.9|554.3|554.9|554.3|555|554.4|554.9|554.3|8
1749087300000|2025-06-05 01:35:00|554.8|554.2|554.9|554.3|555|554.4|554.8|554.2|29
1749087600000|2025-06-05 01:40:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|5
1749087900000|2025-06-05 01:45:00|554.6|554|555.1|554.5|555.1|554.5|554.6|554|16
1749088200000|2025-06-05 01:50:00|555|554.4|555|554.4|555.1|554.5|554.9|554.3|5
1749088500000|2025-06-05 01:55:00|554.9|554.3|555.1|554.5|555.1|554.5|554.9|554.3|18
1749088800000|2025-06-05 02:00:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|31
1749089100000|2025-06-05 02:05:00|555.2|554.6|555.5|554.9|555.6|555|555.2|554.6|17
1749089400000|2025-06-05 02:10:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|58
1749089700000|2025-06-05 02:15:00|556.2|555.6|556.4|555.8|556.5|555.9|556.2|555.6|77
1749090000000|2025-06-05 02:20:00|556.3|555.7|556.3|555.7|556.6|556|556.3|555.7|58
1749090300000|2025-06-05 02:25:00|556.4|555.8|556.4|555.8|556.4|555.8|556.3|555.7|47
1749090600000|2025-06-05 02:30:00|556.3|555.7|556.6|556|556.6|556|556.3|555.7|36
1749090900000|2025-06-05 02:35:00|556.4|555.8|556.8|556.2|556.8|556.2|556.4|555.8|5
1749091200000|2025-06-05 02:40:00|556.7|556.1|556.5|555.9|556.7|556.1|556.4|555.8|43
1749091500000|2025-06-05 02:45:00|556.6|556|556.2|555.6|556.6|556|556.2|555.6|22
1749091800000|2025-06-05 02:50:00|556.3|555.7|556.3|555.7|556.3|555.7|556.3|555.7|6
1749092100000|2025-06-05 02:55:00|556.2|555.6|556.2|555.6|556.3|555.7|556.2|555.6|6
1749092400000|2025-06-05 03:00:00|||||||||10
1749092700000|2025-06-05 03:05:00|||||||||9
1749093000000|2025-06-05 03:10:00|556|555.4|555.8|555.2|556|555.4|555.8|555.2|11
1749093300000|2025-06-05 03:15:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|7
1749093600000|2025-06-05 03:20:00|556|555.4|555.8|555.2|556|555.4|555.8|555.2|11
1749093900000|2025-06-05 03:25:00|||||||||3
1749094200000|2025-06-05 03:30:00|555.9|555.3|555.9|555.3|556|555.4|555.9|555.3|21
1749094500000|2025-06-05 03:35:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|8
1749094800000|2025-06-05 03:40:00|555.7|555.1|555.5|554.9|555.7|555.1|555.4|554.8|13
1749095100000|2025-06-05 03:45:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|6
1749095400000|2025-06-05 03:50:00|555.5|554.9|555.8|555.2|555.8|555.2|555.5|554.9|23
1749095700000|2025-06-05 03:55:00|||||||||5
1749096000000|2025-06-05 04:00:00|555.7|555.1|555.7|555.1|555.7|555.1|555.7|555.1|4
1749096300000|2025-06-05 04:05:00|555.8|555.2|555.7|555.1|555.9|555.3|555.7|555.1|9
1749096600000|2025-06-05 04:10:00|555.8|555.2|555.8|555.2|555.9|555.3|555.7|555.1|20
1749096900000|2025-06-05 04:15:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|4
1749097200000|2025-06-05 04:20:00|555.7|555.1|555.7|555.1|555.8|555.2|555.7|555.1|4
1749097500000|2025-06-05 04:25:00|555.8|555.2|555.8|555.2|555.8|555.2|555.8|555.2|3
1749097800000|2025-06-05 04:30:00|555.6|555|555.5|554.9|555.6|555|555.4|554.8|9
1749098100000|2025-06-05 04:35:00|555.4|554.8|555.5|554.9|555.6|555|555.3|554.7|6
1749098400000|2025-06-05 04:40:00|555.6|555|555.6|555|555.6|555|555.6|555|3
1749098700000|2025-06-05 04:45:00|555.5|554.9|555.4|554.8|555.5|554.9|555.4|554.8|3
1749099000000|2025-06-05 04:50:00|555.6|555|555.6|555|555.7|555.1|555.6|555|18
1749099300000|2025-06-05 04:55:00|555.5|554.9|555.6|555|555.6|555|555.4|554.8|59
1749099600000|2025-06-05 05:00:00|555.5|554.9|555.5|554.9|555.6|555|555.5|554.9|3
1749099900000|2025-06-05 05:05:00|555.4|554.8|555.4|554.8|555.4|554.8|555.3|554.7|17
1749100200000|2025-06-05 05:10:00|555.3|554.7|555.5|554.9|555.5|554.9|555.3|554.7|15
1749100500000|2025-06-05 05:15:00|555.6|555|555.6|555|555.6|555|555.4|554.8|4
1749100800000|2025-06-05 05:20:00|||||||||5
1749101100000|2025-06-05 05:25:00|||||||||5
1749101400000|2025-06-05 05:30:00|555.5|554.9|555.6|555|555.6|555|555.4|554.8|13
1749101700000|2025-06-05 05:35:00|555.5|554.9|555.4|554.8|555.5|554.9|555.4|554.8|13
1749102000000|2025-06-05 05:40:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|7
1749102300000|2025-06-05 05:45:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|17
1749102600000|2025-06-05 05:50:00|555.7|555.1|555.9|555.3|555.9|555.3|555.6|555|51
1749102900000|2025-06-05 05:55:00|555.8|555.2|555.8|555.2|555.8|555.2|555.8|555.2|9
1749103200000|2025-06-05 06:00:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|6
1749103500000|2025-06-05 06:05:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|5
1749103800000|2025-06-05 06:10:00|555.8|555.2|555.9|555.3|555.9|555.3|555.6|555|13
1749104100000|2025-06-05 06:15:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|17
1749104400000|2025-06-05 06:20:00|555.6|555|555.6|555|555.6|555|555.3|554.7|54
1749104700000|2025-06-05 06:25:00|555.7|555.1|556|555.4|556.1|555.5|555.6|555|29
1749105000000|2025-06-05 06:30:00|556.1|555.5|555.9|555.3|556.1|555.5|555.9|555.3|23
1749105300000|2025-06-05 06:35:00|555.8|555.2|555.7|555.1|555.9|555.3|555.7|555.1|9
1749105600000|2025-06-05 06:40:00|555.8|555.2|555.7|555.1|555.9|555.3|555.7|555.1|4
1749105900000|2025-06-05 06:45:00|555.6|555|555.9|555.3|555.9|555.3|555.6|555|22
1749106200000|2025-06-05 06:50:00|555.7|555.1|555.7|555.1|555.9|555.3|555.6|555|26
1749106500000|2025-06-05 06:55:00|555.8|555.2|554.9|554.3|555.8|555.2|554.9|554.3|67
1749106800000|2025-06-05 07:00:00|555|554.4|555.6|555|555.9|555.3|555|554.4|108
1749107100000|2025-06-05 07:05:00|555.7|555.1|556.1|555.5|556.1|555.5|555.7|555.1|32
1749107400000|2025-06-05 07:10:00|556.2|555.6|556.2|555.6|556.4|555.8|556.1|555.5|15
1749107700000|2025-06-05 07:15:00|556.3|555.7|556.5|555.9|556.5|555.9|556.1|555.5|51
1749108000000|2025-06-05 07:20:00|556.6|556|556.2|555.6|556.7|556.1|556.2|555.6|62
1749108300000|2025-06-05 07:25:00|556.3|555.7|556.4|555.8|556.5|555.9|556.2|555.6|21
1749108600000|2025-06-05 07:30:00|556.5|555.9|556.1|555.5|556.5|555.9|556.1|555.5|56
1749108900000|2025-06-05 07:35:00|556.4|555.8|556.5|555.9|556.6|556|556.1|555.5|55
1749109200000|2025-06-05 07:40:00|556.6|556|556.6|556|556.6|556|556.4|555.8|45
1749109500000|2025-06-05 07:45:00|556.7|556.1|556.2|555.6|556.9|556.3|556.2|555.6|24
1749109800000|2025-06-05 07:50:00|556.1|555.5|555.9|555.3|556.1|555.5|555.9|555.3|37
1749110100000|2025-06-05 07:55:00|555.6|555|555.9|555.3|555.9|555.3|555.6|555|54
1749110400000|2025-06-05 08:00:00|555.8|555.2|555.6|555|555.9|555.3|555.3|554.7|139
1749110700000|2025-06-05 08:05:00|555.4|554.8|555.4|554.8|555.4|554.8|555.1|554.5|57
1749111000000|2025-06-05 08:10:00|555.3|554.7|555.6|555|555.6|555|555.1|554.5|21
1749111300000|2025-06-05 08:15:00|555.9|555.3|555.9|555.3|555.9|555.3|555.8|555.2|31
1749111600000|2025-06-05 08:20:00|555.8|555.2|556.1|555.5|556.1|555.5|555.8|555.2|18
1749111900000|2025-06-05 08:25:00|556|555.4|556|555.4|556|555.4|555.9|555.3|28
1749112200000|2025-06-05 08:30:00|556.1|555.5|556.1|555.5|556.1|555.5|556.1|555.5|8
1749112500000|2025-06-05 08:35:00|556|555.4|556.1|555.5|556.4|555.8|555.6|555|50
1749112800000|2025-06-05 08:40:00|556.2|555.6|556.3|555.7|556.4|555.8|556.1|555.5|28
1749113100000|2025-06-05 08:45:00|556.4|555.8|556.4|555.8|557.1|556.5|556.2|555.6|96
1749113400000|2025-06-05 08:50:00|556.5|555.9|556.6|556|556.9|556.3|556.4|555.8|67
1749113700000|2025-06-05 08:55:00|556.5|555.9|556.2|555.6|556.6|556|556|555.4|44
1749114000000|2025-06-05 09:00:00|556.3|555.7|556.4|555.8|556.4|555.8|556.1|555.5|55
1749114300000|2025-06-05 09:05:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|15
1749114600000|2025-06-05 09:10:00|555.8|555.2|555.5|554.9|556.1|555.5|555.5|554.9|69
1749114900000|2025-06-05 09:15:00|555.4|554.8|555.3|554.7|555.7|555.1|555.1|554.5|40
1749115200000|2025-06-05 09:20:00|555.4|554.8|555.1|554.5|555.4|554.8|555.1|554.5|18
1749115500000|2025-06-05 09:25:00|555|554.4|555.4|554.8|555.4|554.8|554.9|554.3|111
1749115800000|2025-06-05 09:30:00|555.3|554.7|555.5|554.9|555.6|555|555.1|554.5|46
1749116100000|2025-06-05 09:35:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|33
1749116400000|2025-06-05 09:40:00|555.9|555.3|556.2|555.6|556.4|555.8|555.9|555.3|51
1749116700000|2025-06-05 09:45:00|556.1|555.5|556.1|555.5|556.2|555.6|556|555.4|13
1749117000000|2025-06-05 09:50:00|556|555.4|556.1|555.5|556.2|555.6|556|555.4|20
1749117300000|2025-06-05 09:55:00|556|555.4|555.9|555.3|556|555.4|555.4|554.8|105
1749117600000|2025-06-05 10:00:00|556|555.4|555.6|555|556|555.4|555.6|555|15
1749117900000|2025-06-05 10:05:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|14
1749118200000|2025-06-05 10:10:00|555.5|554.9|555.1|554.5|555.6|555|554.9|554.3|28
1749118500000|2025-06-05 10:15:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|19
1749118800000|2025-06-05 10:20:00|554.7|554.1|554.7|554.1|554.9|554.3|554.6|554|79
1749119100000|2025-06-05 10:25:00|554.6|554|554.7|554.1|554.7|554.1|554.4|553.8|100
1749119400000|2025-06-05 10:30:00|554.8|554.2|555.4|554.8|555.4|554.8|554.7|554.1|151
1749119700000|2025-06-05 10:35:00|555.6|555|555.6|555|555.7|555.1|555.3|554.7|74
1749120000000|2025-06-05 10:40:00|555.4|554.8|555.8|555.2|555.8|555.2|555.4|554.8|21
1749120300000|2025-06-05 10:45:00|555.9|555.3|556.2|555.6|556.2|555.6|555.9|555.3|18
1749120600000|2025-06-05 10:50:00|556.4|555.8|556.2|555.6|556.4|555.8|556.2|555.6|32
1749120900000|2025-06-05 10:55:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|29
1749121200000|2025-06-05 11:00:00|556.2|555.6|556.2|555.6|556.4|555.8|555.9|555.3|43
1749121500000|2025-06-05 11:05:00|556.4|555.8|556.6|556|556.7|556.1|556.2|555.6|56
1749121800000|2025-06-05 11:10:00|556.5|555.9|556.6|556|556.7|556.1|556.4|555.8|36
1749122100000|2025-06-05 11:15:00|556.5|555.9|556.2|555.6|556.5|555.9|556.2|555.6|35
1749122400000|2025-06-05 11:20:00|556.1|555.5|555.7|555.1|556.1|555.5|555.5|554.9|152
1749122700000|2025-06-05 11:25:00|555.6|555|555.3|554.7|555.6|555|555.3|554.7|31
1749123000000|2025-06-05 11:30:00|555.4|554.8|556|555.4|556.1|555.5|555.4|554.8|45
1749123300000|2025-06-05 11:35:00|555.9|555.3|556.5|555.9|556.5|555.9|555.7|555.1|50
1749123600000|2025-06-05 11:40:00|556.6|556|556.5|555.9|556.6|556|556.3|555.7|79
1749123900000|2025-06-05 11:45:00|556.6|556|556.6|556|556.7|556.1|556.5|555.9|47
1749124200000|2025-06-05 11:50:00|556.5|555.9|556.4|555.8|556.7|556.1|556.3|555.7|239
1749124500000|2025-06-05 11:55:00|556.5|555.9|556.8|556.2|556.8|556.2|556.4|555.8|79
1749124800000|2025-06-05 12:00:00|556.7|556.1|556.3|555.7|556.8|556.2|556.3|555.7|98
1749125100000|2025-06-05 12:05:00|556.4|555.8|556.3|555.7|556.8|556.2|556.3|555.7|170
1749125400000|2025-06-05 12:10:00|556.1|555.5|555.7|555.1|556.1|555.5|555.3|554.7|104
1749125700000|2025-06-05 12:15:00|555.8|555.2|556.1|555.5|556.3|555.7|555.6|555|66
1749126000000|2025-06-05 12:20:00|556.2|555.6|556.9|556.3|557.1|556.5|556.2|555.6|75
1749126300000|2025-06-05 12:25:00|556.8|556.2|557.2|556.6|557.4|556.8|556.8|556.2|133
1749126600000|2025-06-05 12:30:00|557.3|556.7|556.6|556|557.3|556.7|555.9|555.3|407
1749126900000|2025-06-05 12:35:00|556.8|556.2|555.9|555.3|556.8|556.2|555.8|555.2|158
1749127200000|2025-06-05 12:40:00|555.8|555.2|555.5|554.9|555.8|555.2|555.3|554.7|135
1749130200000|2025-06-05 13:30:00|556.6|556|557|556.4|557.9|557.3|555.7|555.1|3117
1749130500000|2025-06-05 13:35:00|556.9|556.3|557.4|556.8|558.3|557.7|556.7|556.1|1380
1749130800000|2025-06-05 13:40:00|557.2|556.6|554.4|553.8|557.4|556.8|554.1|553.5|1182
1749131100000|2025-06-05 13:45:00|554.2|553.6|553.8|553.2|554.4|553.8|553.4|552.8|1170
1749131400000|2025-06-05 13:50:00|553.6|553|554.6|554|555.1|554.5|553.6|553|582
1749131700000|2025-06-05 13:55:00|554.7|554.1|551.1|550.5|554.8|554.2|550.8|550.2|1163
1749132000000|2025-06-05 14:00:00|551|550.4|551.3|550.7|551.3|550.7|550.3|549.7|837
1749132300000|2025-06-05 14:05:00|551.1|550.5|550.8|550.2|551.6|551|550.7|550.1|617
1749132600000|2025-06-05 14:10:00|550.9|550.3|551.2|550.6|551.4|550.8|550.6|550|501
1749132900000|2025-06-05 14:15:00|551.1|550.5|552.2|551.6|552.2|551.6|551.1|550.5|384
1749133200000|2025-06-05 14:20:00|552.3|551.7|553.7|553.1|554.2|553.6|552|551.4|1440
1749133500000|2025-06-05 14:25:00|553.6|553|554.9|554.3|555.2|554.6|553.6|553|522
1749133800000|2025-06-05 14:30:00|554.8|554.2|555.4|554.8|555.4|554.8|554.2|553.6|643
1749134100000|2025-06-05 14:35:00|555.2|554.6|556.7|556.1|556.7|556.1|555.2|554.6|636
1749134400000|2025-06-05 14:40:00|556.9|556.3|557.4|556.8|557.7|557.1|556.7|556.1|810
1749134700000|2025-06-05 14:45:00|557.5|556.9|558.6|558|558.7|558.1|557.4|556.8|1827
1749135000000|2025-06-05 14:50:00|558.7|558.1|557.9|557.3|558.9|558.3|557.2|556.6|532
1749135300000|2025-06-05 14:55:00|558.2|557.6|558.2|557.6|558.4|557.8|557.9|557.3|364
1749135600000|2025-06-05 15:00:00|558.1|557.5|556.9|556.3|558.2|557.6|556.9|556.3|370
1749135900000|2025-06-05 15:05:00|557.1|556.5|555.4|554.8|557.1|556.5|554.9|554.3|610
1749136200000|2025-06-05 15:10:00|555.5|554.9|556.4|555.8|556.5|555.9|555.5|554.9|575
1749136500000|2025-06-05 15:15:00|556.5|555.9|556.4|555.8|557.1|556.5|556.4|555.8|283
1749136800000|2025-06-05 15:20:00|556.5|555.9|555.2|554.6|556.5|555.9|555|554.4|515
1749137100000|2025-06-05 15:25:00|555.1|554.5|555.2|554.6|555.2|554.6|554.7|554.1|242
1749137400000|2025-06-05 15:30:00|555.1|554.5|554.7|554.1|555.2|554.6|554.4|553.8|385
1749137700000|2025-06-05 15:35:00|554.9|554.3|555|554.4|555.5|554.9|554.7|554.1|264
1749138000000|2025-06-05 15:40:00|554.8|554.2|553.5|552.9|554.8|554.2|553.4|552.8|381
1749138300000|2025-06-05 15:45:00|553.4|552.8|553.2|552.6|553.7|553.1|553|552.4|505
1749138600000|2025-06-05 15:50:00|553.4|552.8|553.7|553.1|553.7|553.1|552.9|552.3|478
1749138900000|2025-06-05 15:55:00|553.5|552.9|554|553.4|554.4|553.8|553.5|552.9|331
1749139200000|2025-06-05 16:00:00|554.2|553.6|554.2|553.6|554.6|554|553.9|553.3|446
1749139500000|2025-06-05 16:05:00|554.3|553.7|555.7|555.1|555.9|555.3|554.2|553.6|336
1749139800000|2025-06-05 16:10:00|555.6|555|556.5|555.9|556.6|556|555.6|555|376
1749140100000|2025-06-05 16:15:00|556.4|555.8|556.7|556.1|556.7|556.1|555.7|555.1|551
1749140400000|2025-06-05 16:20:00|556.6|556|555.7|555.1|556.9|556.3|555.5|554.9|315
1749140700000|2025-06-05 16:25:00|555.8|555.2|554.7|554.1|556|555.4|554.2|553.6|367
1749141000000|2025-06-05 16:30:00|554.9|554.3|554.4|553.8|554.9|554.3|554.4|553.8|211
1749141300000|2025-06-05 16:35:00|554.3|553.7|554|553.4|554.5|553.9|553.7|553.1|234
1749141600000|2025-06-05 16:40:00|553.9|553.3|553.7|553.1|554|553.4|553.5|552.9|275
1749141900000|2025-06-05 16:45:00|553.8|553.2|553.2|552.6|553.9|553.3|553.2|552.6|117
1749142200000|2025-06-05 16:50:00|553.1|552.5|553.1|552.5|553.6|553|553|552.4|148
1749142500000|2025-06-05 16:55:00|553.2|552.6|554|553.4|554|553.4|553|552.4|221
1749142800000|2025-06-05 17:00:00|554.1|553.5|554.7|554.1|554.7|554.1|554.1|553.5|525
1749143100000|2025-06-05 17:05:00|554.8|554.2|554.7|554.1|555.1|554.5|554.6|554|160
1749143400000|2025-06-05 17:10:00|554.9|554.3|555.7|555.1|556.1|555.5|554.9|554.3|240
1749143700000|2025-06-05 17:15:00|555.8|555.2|555.7|555.1|556.1|555.5|555.6|555|179
1749144000000|2025-06-05 17:20:00|555.9|555.3|556.2|555.6|556.5|555.9|555.7|555.1|231
1749144300000|2025-06-05 17:25:00|556.3|555.7|556.1|555.5|556.5|555.9|556|555.4|173
1749144600000|2025-06-05 17:30:00|556|555.4|555.7|555.1|556|555.4|555.5|554.9|242
1749144900000|2025-06-05 17:35:00|555.6|555|555.5|554.9|555.7|555.1|555.2|554.6|125
1749145200000|2025-06-05 17:40:00|555.2|554.6|555.6|555|555.7|555.1|555.2|554.6|336
1749145500000|2025-06-05 17:45:00|555.7|555.1|555.6|555|555.8|555.2|555.5|554.9|342
1749145800000|2025-06-05 17:50:00|555.5|554.9|555.5|554.9|555.7|555.1|555.3|554.7|217
1749146100000|2025-06-05 17:55:00|555.4|554.8|555.5|554.9|555.6|555|555.2|554.6|225
1749146400000|2025-06-05 18:00:00|555.6|555|555.4|554.8|555.7|555.1|555.2|554.6|267
1749146700000|2025-06-05 18:05:00|555.3|554.7|555.6|555|556.1|555.5|555.2|554.6|2005
1749147000000|2025-06-05 18:10:00|555.5|554.9|555|554.4|555.8|555.2|554.7|554.1|2885
1749147300000|2025-06-05 18:15:00|555.1|554.5|554.6|554|555.1|554.5|554.1|553.5|2216
1749168000000|2025-06-06 00:00:00|554.3|553.7|556|555.4|556.2|555.6|554.3|553.7|107
1749168300000|2025-06-06 00:05:00|555.9|555.3|555.5|554.9|556|555.4|555.5|554.9|48
1749168600000|2025-06-06 00:10:00|555.6|555|555.5|554.9|555.8|555.2|555.5|554.9|23
1749168900000|2025-06-06 00:15:00|555.6|555|556.2|555.6|556.2|555.6|555.2|554.6|56
1749169200000|2025-06-06 00:20:00|556.1|555.5|555.7|555.1|556.1|555.5|555.5|554.9|20
1749169500000|2025-06-06 00:25:00|555.8|555.2|556.2|555.6|556.2|555.6|555.8|555.2|10
1749169800000|2025-06-06 00:30:00|556.5|555.9|556.5|555.9|556.6|556|556.4|555.8|36
1749170100000|2025-06-06 00:35:00|556.4|555.8|556.5|555.9|556.5|555.9|556.3|555.7|20
1749170400000|2025-06-06 00:40:00|556.6|556|556.5|555.9|556.7|556.1|556.4|555.8|7
1749170700000|2025-06-06 00:45:00|556.3|555.7|556.3|555.7|556.3|555.7|556.2|555.6|4
1749171000000|2025-06-06 00:50:00|556.5|555.9|556.9|556.3|556.9|556.3|556.5|555.9|13
1749171300000|2025-06-06 00:55:00|557|556.4|557|556.4|557|556.4|556.9|556.3|8
1749171600000|2025-06-06 01:00:00|557.2|556.6|558|557.4|558|557.4|557|556.4|118
1749171900000|2025-06-06 01:05:00|||||||||34
1749172200000|2025-06-06 01:10:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|37
1749172500000|2025-06-06 01:15:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|25
1749172800000|2025-06-06 01:20:00|557.8|557.2|557.7|557.1|558|557.4|557.7|557.1|80
1749173100000|2025-06-06 01:25:00|557.8|557.2|557.7|557.1|557.8|557.2|557.7|557.1|0
1749173400000|2025-06-06 01:30:00|557.8|557.2|557.7|557.1|557.9|557.3|557.7|557.1|10
1749173700000|2025-06-06 01:35:00|557.6|557|557.7|557.1|557.7|557.1|557.5|556.9|18
1749174000000|2025-06-06 01:40:00|557.6|557|557.5|556.9|557.7|557.1|557.5|556.9|25
1749174300000|2025-06-06 01:45:00|||||||||5
1749174600000|2025-06-06 01:50:00|||||||||6
1749174900000|2025-06-06 01:55:00|||||||||1
1749175200000|2025-06-06 02:00:00|||||||||19
1749175500000|2025-06-06 02:05:00|557.3|556.7|557.3|556.7|557.3|556.7|557.2|556.6|1
1749175800000|2025-06-06 02:10:00|557.2|556.6|557.4|556.8|557.4|556.8|557.2|556.6|0
1749176100000|2025-06-06 02:15:00|557.3|556.7|557.5|556.9|557.6|557|557.3|556.7|36
1749176400000|2025-06-06 02:20:00|557.3|556.7|557.3|556.7|557.3|556.7|557.3|556.7|3
1749176700000|2025-06-06 02:25:00|557.2|556.6|557.2|556.6|557.3|556.7|557.2|556.6|0
1749177000000|2025-06-06 02:30:00|557.3|556.7|557.1|556.5|557.3|556.7|557|556.4|43
1749177300000|2025-06-06 02:35:00|557.2|556.6|557.2|556.6|557.3|556.7|557.2|556.6|6
1749177600000|2025-06-06 02:40:00|||||||||3
1749177900000|2025-06-06 02:45:00|557.3|556.7|557.2|556.6|557.3|556.7|557.2|556.6|14
1749178200000|2025-06-06 02:50:00|557.1|556.5|557.1|556.5|557.2|556.6|557|556.4|11
1749178500000|2025-06-06 02:55:00|557|556.4|556.7|556.1|557|556.4|556.7|556.1|2
1749178800000|2025-06-06 03:00:00|557|556.4|557|556.4|557|556.4|557|556.4|18
1749179100000|2025-06-06 03:05:00|||||||||1
1749179400000|2025-06-06 03:10:00|||||||||1
1749180000000|2025-06-06 03:20:00|557.1|556.5|557|556.4|557.1|556.5|557|556.4|2
1749180300000|2025-06-06 03:25:00|557.1|556.5|557|556.4|557.1|556.5|557|556.4|0
1749180600000|2025-06-06 03:30:00|556.7|556.1|556.8|556.2|556.9|556.3|556.7|556.1|11
1749180900000|2025-06-06 03:35:00|556.7|556.1|556.6|556|556.7|556.1|556.6|556|12
1749181200000|2025-06-06 03:40:00|556.7|556.1|556.8|556.2|556.8|556.2|556.7|556.1|14
1749181500000|2025-06-06 03:45:00|556.9|556.3|556.7|556.1|556.9|556.3|556.7|556.1|6
1749181800000|2025-06-06 03:50:00|556.6|556|556.6|556|556.6|556|556.6|556|22
1749182100000|2025-06-06 03:55:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|21
1749182400000|2025-06-06 04:00:00|556.9|556.3|556.7|556.1|556.9|556.3|556.5|555.9|26
1749182700000|2025-06-06 04:05:00|556.6|556|556.7|556.1|556.7|556.1|556.6|556|13
1749183000000|2025-06-06 04:10:00|556.9|556.3|556.9|556.3|556.9|556.3|556.8|556.2|3
1749183300000|2025-06-06 04:15:00|556.8|556.2|556.7|556.1|556.8|556.2|556.7|556.1|1
1749183600000|2025-06-06 04:20:00|556.8|556.2|556.7|556.1|556.8|556.2|556.7|556.1|0
1749183900000|2025-06-06 04:25:00|||||||||1
1749184200000|2025-06-06 04:30:00|||||||||4
1749184500000|2025-06-06 04:35:00|556.6|556|556.7|556.1|556.7|556.1|556.5|555.9|1
1749184800000|2025-06-06 04:40:00|556.6|556|556.6|556|556.6|556|556.6|556|0
1749185100000|2025-06-06 04:45:00|556.5|555.9|556.6|556|556.6|556|556.5|555.9|1
1749185400000|2025-06-06 04:50:00|556.7|556.1|556.8|556.2|556.8|556.2|556.6|556|5
1749185700000|2025-06-06 04:55:00|||||||||2
1749186000000|2025-06-06 05:00:00|556.6|556|556.6|556|556.7|556.1|556.4|555.8|19
1749186300000|2025-06-06 05:05:00|556.7|556.1|556.8|556.2|556.8|556.2|556.6|556|1
1749186600000|2025-06-06 05:10:00|556.7|556.1|557.1|556.5|557.1|556.5|556.7|556.1|4
1749186900000|2025-06-06 05:15:00|557|556.4|556.9|556.3|557.1|556.5|556.9|556.3|4
1749187200000|2025-06-06 05:20:00|557|556.4|556.9|556.3|557|556.4|556.9|556.3|0
1749187500000|2025-06-06 05:25:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|6
1749187800000|2025-06-06 05:30:00|556.6|556|556.6|556|556.7|556.1|556.5|555.9|5
1749188100000|2025-06-06 05:35:00|556.5|555.9|556.3|555.7|556.5|555.9|556.3|555.7|10
1749188400000|2025-06-06 05:40:00|556.4|555.8|556.5|555.9|556.5|555.9|556.3|555.7|12
1749188700000|2025-06-06 05:45:00|556.4|555.8|556.3|555.7|556.4|555.8|556.3|555.7|8
1749189000000|2025-06-06 05:50:00|556.2|555.6|556.2|555.6|556.3|555.7|556.2|555.6|8
1749189300000|2025-06-06 05:55:00|556.1|555.5|556.1|555.5|556.2|555.6|556|555.4|5
1749189600000|2025-06-06 06:00:00|556.2|555.6|556.3|555.7|556.4|555.8|556.2|555.6|9
1749189900000|2025-06-06 06:05:00|556.2|555.6|555.8|555.2|556.3|555.7|555.8|555.2|22
1749190200000|2025-06-06 06:10:00|556|555.4|556.2|555.6|556.3|555.7|555.8|555.2|25
1749190500000|2025-06-06 06:15:00|556.1|555.5|556.3|555.7|556.4|555.8|556|555.4|5
1749190800000|2025-06-06 06:20:00|556.4|555.8|556.1|555.5|556.4|555.8|556|555.4|65
1749191100000|2025-06-06 06:25:00|556.2|555.6|556.4|555.8|556.4|555.8|556|555.4|24
1749191400000|2025-06-06 06:30:00|556.3|555.7|556.2|555.6|556.4|555.8|556|555.4|31
1749191700000|2025-06-06 06:35:00|556|555.4|555.9|555.3|556|555.4|555.7|555.1|106
1749192000000|2025-06-06 06:40:00|555.8|555.2|555.3|554.7|556|555.4|555.1|554.5|81
1749192300000|2025-06-06 06:45:00|555.4|554.8|554.6|554|555.6|555|554.5|553.9|159
1749192600000|2025-06-06 06:50:00|554.5|553.9|554|553.4|554.5|553.9|553.9|553.3|126
1749192900000|2025-06-06 06:55:00|553.9|553.3|554.2|553.6|554.3|553.7|553.8|553.2|50
1749193200000|2025-06-06 07:00:00|554.4|553.8|553.7|553.1|554.4|553.8|553.4|552.8|178
1749193500000|2025-06-06 07:05:00|553.8|553.2|554.2|553.6|554.4|553.8|553.7|553.1|38
1749193800000|2025-06-06 07:10:00|554.4|553.8|554.7|554.1|554.7|554.1|554.1|553.5|41
1749194100000|2025-06-06 07:15:00|554.9|554.3|554.5|553.9|555|554.4|554.5|553.9|34
1749194400000|2025-06-06 07:20:00|554.4|553.8|554.5|553.9|554.7|554.1|554.4|553.8|57
1749194700000|2025-06-06 07:25:00|554.4|553.8|554.1|553.5|554.4|553.8|553.9|553.3|33
1749195000000|2025-06-06 07:30:00|553.9|553.3|553.8|553.2|554.2|553.6|553.8|553.2|31
1749195300000|2025-06-06 07:35:00|553.9|553.3|553.7|553.1|554|553.4|553.4|552.8|42
1749195600000|2025-06-06 07:40:00|553.6|553|552.8|552.2|553.7|553.1|552.8|552.2|78
1749195900000|2025-06-06 07:45:00|552.9|552.3|552.2|551.6|552.9|552.3|552.2|551.6|129
1749196200000|2025-06-06 07:50:00|552.3|551.7|552.1|551.5|552.4|551.8|551.7|551.1|62
1749196500000|2025-06-06 07:55:00|552|551.4|551.9|551.3|552.2|551.6|551.8|551.2|21
1749196800000|2025-06-06 08:00:00|552|551.4|551.7|551.1|552.2|551.6|551.7|551.1|28
1749197100000|2025-06-06 08:05:00|551.8|551.2|551.2|550.6|552.1|551.5|551|550.4|204
1749197400000|2025-06-06 08:10:00|551.3|550.7|551.2|550.6|551.4|550.8|550.9|550.3|101
1749197700000|2025-06-06 08:15:00|551.1|550.5|551.2|550.6|551.4|550.8|551.1|550.5|16
1749198000000|2025-06-06 08:20:00|551.1|550.5|551|550.4|551.1|550.5|550.9|550.3|38
1749198300000|2025-06-06 08:25:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|37
1749198600000|2025-06-06 08:30:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|11
1749198900000|2025-06-06 08:35:00|551.4|550.8|551|550.4|551.5|550.9|551|550.4|206
1749199200000|2025-06-06 08:40:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|62
1749199500000|2025-06-06 08:45:00|550.7|550.1|550.5|549.9|550.8|550.2|550.4|549.8|126
1749199800000|2025-06-06 08:50:00|550.6|550|550.5|549.9|551|550.4|550.5|549.9|169
1749200100000|2025-06-06 08:55:00|550.6|550|550.5|549.9|550.7|550.1|550.5|549.9|29
1749200400000|2025-06-06 09:00:00|550.3|549.7|550|549.4|550.3|549.7|549.9|549.3|123
1749200700000|2025-06-06 09:05:00|550.1|549.5|550.2|549.6|550.2|549.6|549.7|549.1|99
1749201000000|2025-06-06 09:10:00|550.5|549.9|550.7|550.1|551|550.4|550.5|549.9|101
1749201300000|2025-06-06 09:15:00|550.8|550.2|551.5|550.9|551.5|550.9|550.8|550.2|28
1749201600000|2025-06-06 09:20:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|70
1749201900000|2025-06-06 09:25:00|551.6|551|551.2|550.6|551.6|551|551.2|550.6|78
1749202200000|2025-06-06 09:30:00|551.1|550.5|551.5|550.9|551.5|550.9|551|550.4|63
1749202500000|2025-06-06 09:35:00|551.3|550.7|551.7|551.1|552|551.4|551.2|550.6|106
1749202800000|2025-06-06 09:40:00|551.5|550.9|551.5|550.9|551.6|551|551.3|550.7|75
1749203100000|2025-06-06 09:45:00|551.6|551|551.4|550.8|551.6|551|551.1|550.5|162
1749203400000|2025-06-06 09:50:00|551.3|550.7|551.7|551.1|551.8|551.2|551.3|550.7|33
1749203700000|2025-06-06 09:55:00|551.9|551.3|552|551.4|552.2|551.6|551.8|551.2|69
1749204000000|2025-06-06 10:00:00|552.1|551.5|552.2|551.6|552.5|551.9|552|551.4|64
1749204300000|2025-06-06 10:05:00|552.4|551.8|552|551.4|552.4|551.8|551.8|551.2|49
1749204600000|2025-06-06 10:10:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|33
1749204900000|2025-06-06 10:15:00|552.1|551.5|552.1|551.5|552.2|551.6|552|551.4|17
1749205200000|2025-06-06 10:20:00|552|551.4|552.5|551.9|552.5|551.9|552|551.4|102
1749205500000|2025-06-06 10:25:00|552.7|552.1|552.2|551.6|552.7|552.1|552.2|551.6|125
1749205800000|2025-06-06 10:30:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|14
1749206100000|2025-06-06 10:35:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|54
1749206400000|2025-06-06 10:40:00|552.1|551.5|551.9|551.3|552.2|551.6|551.7|551.1|56
1749206700000|2025-06-06 10:45:00|551.8|551.2|551.9|551.3|552.1|551.5|551.8|551.2|36
1749207000000|2025-06-06 10:50:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|14
1749207300000|2025-06-06 10:55:00|552.4|551.8|552.3|551.7|552.9|552.3|552.2|551.6|75
1749207600000|2025-06-06 11:00:00|552.4|551.8|553.1|552.5|553.5|552.9|552.4|551.8|72
1749207900000|2025-06-06 11:05:00|553.2|552.6|554|553.4|554|553.4|553.2|552.6|63
1749208200000|2025-06-06 11:10:00|553.8|553.2|552.1|551.5|553.8|553.2|552.1|551.5|153
1749208500000|2025-06-06 11:15:00|552.3|551.7|552.6|552|552.6|552|552.3|551.7|86
1749208800000|2025-06-06 11:20:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|10
1749209100000|2025-06-06 11:25:00|552.3|551.7|551.9|551.3|552.3|551.7|551.9|551.3|42
1749209400000|2025-06-06 11:30:00|552.1|551.5|552.1|551.5|552.4|551.8|551.9|551.3|102
1749209700000|2025-06-06 11:35:00|551.9|551.3|552.6|552|552.6|552|551.9|551.3|55
1749210000000|2025-06-06 11:40:00|552.5|551.9|552.1|551.5|552.5|551.9|552.1|551.5|30
1749210300000|2025-06-06 11:45:00|552.2|551.6|553.4|552.8|553.4|552.8|552.2|551.6|74
1749210600000|2025-06-06 11:50:00|553.3|552.7|553.6|553|553.6|553|553.3|552.7|25
1749210900000|2025-06-06 11:55:00|553.7|553.1|554.7|554.1|554.7|554.1|553.7|553.1|148
1749211200000|2025-06-06 12:00:00|554.6|554|553.9|553.3|554.7|554.1|553.8|553.2|76
1749211500000|2025-06-06 12:05:00|554|553.4|554.2|553.6|554.4|553.8|553.9|553.3|223
1749211800000|2025-06-06 12:10:00|553.9|553.3|554.2|553.6|554.4|553.8|553.9|553.3|59
1749212100000|2025-06-06 12:15:00|554.3|553.7|555|554.4|555|554.4|554.3|553.7|43
1749212400000|2025-06-06 12:20:00|555.1|554.5|555.6|555|555.6|555|554.9|554.3|92
1749212700000|2025-06-06 12:25:00|555.7|555.1|555.4|554.8|555.8|555.2|555.4|554.8|133
1749213000000|2025-06-06 12:30:00|555.5|554.9|556.2|555.6|556.7|556.1|555.2|554.6|177
1749213300000|2025-06-06 12:35:00|556.3|555.7|555.8|555.2|556.3|555.7|555.7|555.1|86
1749213600000|2025-06-06 12:40:00|555.7|555.1|556.5|555.9|556.6|556|555.6|555|189
1749216600000|2025-06-06 13:30:00|556.7|556.1|553.7|553.1|557.6|557|553.2|552.6|2063
1749216900000|2025-06-06 13:35:00|553.6|553|554.8|554.2|555.4|554.8|553.4|552.8|1474
1749217200000|2025-06-06 13:40:00|554.9|554.3|553.6|553|554.9|554.3|553.5|552.9|654
1749217500000|2025-06-06 13:45:00|553.8|553.2|556.4|555.8|556.9|556.3|553.6|553|2657
1749217800000|2025-06-06 13:50:00|556.3|555.7|554.4|553.8|556.3|555.7|554.2|553.6|988
1749218100000|2025-06-06 13:55:00|554.5|553.9|553.6|553|554.9|554.3|553.6|553|1805
1749218400000|2025-06-06 14:00:00|553.4|552.8|552.8|552.2|554.2|553.6|552.5|551.9|876
1749218700000|2025-06-06 14:05:00|552.7|552.1|553.1|552.5|554.1|553.5|552.6|552|1036
1749219000000|2025-06-06 14:10:00|553.2|552.6|554.4|553.8|555.4|554.8|553.1|552.5|1969
1749219300000|2025-06-06 14:15:00|554.2|553.6|553.8|553.2|554.3|553.7|553.6|553|211
1749219600000|2025-06-06 14:20:00|553.9|553.3|552.5|551.9|554.3|553.7|552.5|551.9|360
1749219900000|2025-06-06 14:25:00|552.6|552|554.4|553.8|554.6|554|552.3|551.7|428
1749220200000|2025-06-06 14:30:00|554.3|553.7|553|552.4|554.6|554|552.5|551.9|493
1749220500000|2025-06-06 14:35:00|553.1|552.5|553.6|553|553.9|553.3|552.6|552|424
1749220800000|2025-06-06 14:40:00|553.5|552.9|553.3|552.7|553.5|552.9|552.8|552.2|257
1749221100000|2025-06-06 14:45:00|553.2|552.6|552.8|552.2|553.6|553|552.8|552.2|236
1749221400000|2025-06-06 14:50:00|552.6|552|552.5|551.9|552.8|552.2|552.3|551.7|216
1749221700000|2025-06-06 14:55:00|552.6|552|554.8|554.2|555|554.4|552.5|551.9|605
1749222000000|2025-06-06 15:00:00|554.6|554|554.4|553.8|554.9|554.3|554.1|553.5|853
1749222300000|2025-06-06 15:05:00|554.6|554|553|552.4|554.8|554.2|552.8|552.2|370
1749222600000|2025-06-06 15:10:00|553.1|552.5|553.1|552.5|553.3|552.7|552|551.4|491
1749222900000|2025-06-06 15:15:00|553.2|552.6|554.1|553.5|554.6|554|553.2|552.6|361
1749223200000|2025-06-06 15:20:00|554.2|553.6|555.1|554.5|555.4|554.8|554.1|553.5|342
1749223500000|2025-06-06 15:25:00|555|554.4|555.4|554.8|555.7|555.1|554.9|554.3|460
1749223800000|2025-06-06 15:30:00|555.5|554.9|554.6|554|555.5|554.9|554.5|553.9|336
1749224100000|2025-06-06 15:35:00|554.8|554.2|555.1|554.5|555.6|555|554.7|554.1|343
1749224400000|2025-06-06 15:40:00|554.9|554.3|554.9|554.3|555.6|555|554.8|554.2|631
1749224700000|2025-06-06 15:45:00|555|554.4|555.2|554.6|555.6|555|554.9|554.3|329
1749225000000|2025-06-06 15:50:00|555.3|554.7|555.6|555|555.6|555|555.1|554.5|385
1749225300000|2025-06-06 15:55:00|555.8|555.2|556.5|555.9|556.6|556|555.6|555|388
1749225600000|2025-06-06 16:00:00|556.4|555.8|558.4|557.8|558.4|557.8|556.4|555.8|845
1749225900000|2025-06-06 16:05:00|558.6|558|559.3|558.7|559.6|559|558.6|558|1450
1749226200000|2025-06-06 16:10:00|559.4|558.8|559.6|559|559.7|559.1|559.3|558.7|845
1749226500000|2025-06-06 16:15:00|559.7|559.1|559.7|559.1|560.3|559.7|559.7|559.1|819
1749226800000|2025-06-06 16:20:00|559.9|559.3|560.4|559.8|560.4|559.8|559.6|559|482
1749227100000|2025-06-06 16:25:00|560.2|559.6|560.2|559.6|560.4|559.8|559.9|559.3|538
1749227400000|2025-06-06 16:30:00|560.3|559.7|561.2|560.6|561.2|560.6|560.2|559.6|1205
1749227700000|2025-06-06 16:35:00|561.4|560.8|561.4|560.8|561.7|561.1|561.2|560.6|701
1749228000000|2025-06-06 16:40:00|561.3|560.7|561.4|560.8|561.9|561.3|561.2|560.6|388
1749228300000|2025-06-06 16:45:00|561.2|560.6|561.2|560.6|561.4|560.8|560.9|560.3|534
1749228600000|2025-06-06 16:50:00|561.4|560.8|561.7|561.1|561.9|561.3|561.2|560.6|335
1749228900000|2025-06-06 16:55:00|561.9|561.3|561.9|561.3|561.9|561.3|561.7|561.1|248
1749229200000|2025-06-06 17:00:00|561.7|561.1|562.4|561.8|562.5|561.9|561.7|561.1|375
1749229500000|2025-06-06 17:05:00|562.2|561.6|562.7|562.1|562.7|562.1|562.2|561.6|276
1749229800000|2025-06-06 17:10:00|562.8|562.2|563|562.4|563|562.4|562.5|561.9|362
1749230100000|2025-06-06 17:15:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|307
1749230400000|2025-06-06 17:20:00|562.9|562.3|562.7|562.1|563|562.4|562.5|561.9|398
1749230700000|2025-06-06 17:25:00|562.2|561.6|561.9|561.3|562.4|561.8|561.4|560.8|941
1749231000000|2025-06-06 17:30:00|561.8|561.2|561.6|561|561.9|561.3|561.6|561|269
1749231300000|2025-06-06 17:35:00|561.7|561.1|561.9|561.3|562.1|561.5|561.6|561|327
1749231600000|2025-06-06 17:40:00|561.8|561.2|562.4|561.8|562.5|561.9|561.8|561.2|338
1749231900000|2025-06-06 17:45:00|562.1|561.5|562|561.4|562.1|561.5|561.9|561.3|486
1749232200000|2025-06-06 17:50:00|562.1|561.5|562.6|562|562.6|562|562.1|561.5|259
1749232500000|2025-06-06 17:55:00|562.7|562.1|562.3|561.7|563.1|562.5|562.2|561.6|916
1749232800000|2025-06-06 18:00:00|562.2|561.6|562.9|562.3|563|562.4|562.1|561.5|1187
1749233100000|2025-06-06 18:05:00|563.1|562.5|563.9|563.3|563.9|563.3|563.1|562.5|1574
1749233400000|2025-06-06 18:10:00|564|563.4|564.7|564.1|564.7|564.1|563.8|563.2|5501
1749233700000|2025-06-06 18:15:00|565|564.4|565.5|564.9|565.6|565|564.9|564.3|3936
1749427200000|2025-06-09 00:00:00|566.3|565.7|564.1|563.5|566.4|565.8|563.8|563.2|804
1749427500000|2025-06-09 00:05:00|563.9|563.3|564.4|563.8|564.4|563.8|563.8|563.2|252
1749427800000|2025-06-09 00:10:00|564.3|563.7|563.7|563.1|564.4|563.8|563.7|563.1|99
1749428100000|2025-06-09 00:15:00|563.8|563.2|563.2|562.6|563.8|563.2|562.9|562.3|434
1749428400000|2025-06-09 00:20:00|563.1|562.5|562.8|562.2|563.1|562.5|562.8|562.2|73
1749428700000|2025-06-09 00:25:00|563|562.4|563|562.4|563|562.4|563|562.4|23
1749429000000|2025-06-09 00:30:00|563.1|562.5|563.2|562.6|563.3|562.7|563.1|562.5|27
1749429300000|2025-06-09 00:35:00|563.1|562.5|563.1|562.5|563.2|562.6|563.1|562.5|26
1749429600000|2025-06-09 00:40:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|10
1749429900000|2025-06-09 00:45:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|10
1749430200000|2025-06-09 00:50:00|563.2|562.6|563.7|563.1|563.7|563.1|563.2|562.6|16
1749430500000|2025-06-09 00:55:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|32
1749430800000|2025-06-09 01:00:00|563.9|563.3|564.6|564|564.6|564|563.9|563.3|48
1749431100000|2025-06-09 01:05:00|564.7|564.1|565.1|564.5|565.1|564.5|564.6|564|60
1749431400000|2025-06-09 01:10:00|564.9|564.3|564.9|564.3|565.1|564.5|564.8|564.2|39
1749431700000|2025-06-09 01:15:00|565.1|564.5|565.1|564.5|565.2|564.6|565.1|564.5|10
1749432000000|2025-06-09 01:20:00|565.3|564.7|565.4|564.8|565.4|564.8|565.1|564.5|18
1749432300000|2025-06-09 01:25:00|565.3|564.7|565.1|564.5|565.3|564.7|565.1|564.5|42
1749432600000|2025-06-09 01:30:00|565.2|564.6|565.4|564.8|565.4|564.8|565.2|564.6|18
1749432900000|2025-06-09 01:35:00|565.1|564.5|564.4|563.8|565.1|564.5|564.4|563.8|58
1749433200000|2025-06-09 01:40:00|564.3|563.7|564.1|563.5|564.3|563.7|563.9|563.3|39
1749433500000|2025-06-09 01:45:00|564.2|563.6|564.4|563.8|564.4|563.8|564.1|563.5|0
1749433800000|2025-06-09 01:50:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|2
1749434100000|2025-06-09 01:55:00|564.1|563.5|564.1|563.5|564.2|563.6|564.1|563.5|10
1749434400000|2025-06-09 02:00:00|564.2|563.6|564.1|563.5|564.2|563.6|564.1|563.5|3
1749435000000|2025-06-09 02:10:00|564.2|563.6|564.6|564|564.6|564|564.2|563.6|3
1749435300000|2025-06-09 02:15:00|564.7|564.1|564.7|564.1|564.7|564.1|564.7|564.1|9
1749435600000|2025-06-09 02:20:00|564.4|563.8|564.4|563.8|564.6|564|564.1|563.5|25
1749435900000|2025-06-09 02:25:00|564.5|563.9|564.4|563.8|564.5|563.9|564.4|563.8|8
1749436200000|2025-06-09 02:30:00|564.5|563.9|564.6|564|564.6|564|564.4|563.8|7
1749436500000|2025-06-09 02:35:00|||||||||5
1749436800000|2025-06-09 02:40:00|||||||||2
1749437100000|2025-06-09 02:45:00|||||||||4
1749437400000|2025-06-09 02:50:00|564.7|564.1|564.6|564|564.7|564.1|564.6|564|14
1749437700000|2025-06-09 02:55:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|3
1749438000000|2025-06-09 03:00:00|565.1|564.5|564.4|563.8|565.1|564.5|564.3|563.7|101
1749438300000|2025-06-09 03:05:00|564.2|563.6|564.4|563.8|564.5|563.9|564.2|563.6|66
1749438600000|2025-06-09 03:10:00|564.5|563.9|564.9|564.3|564.9|564.3|564.5|563.9|8
1749438900000|2025-06-09 03:15:00|565|564.4|565.1|564.5|565.1|564.5|565|564.4|11
1749439200000|2025-06-09 03:20:00|565|564.4|564.9|564.3|565|564.4|564.9|564.3|20
1749440100000|2025-06-09 03:35:00|||||||||43
1749440700000|2025-06-09 03:45:00|565.1|564.5|565.1|564.5|565.4|564.8|565.1|564.5|67
1749441300000|2025-06-09 03:55:00|||||||||1
1749441600000|2025-06-09 04:00:00|||||||||4
1749442200000|2025-06-09 04:10:00|||||||||1
1749442500000|2025-06-09 04:15:00|565.3|564.7|565.1|564.5|565.3|564.7|565.1|564.5|13
1749442800000|2025-06-09 04:20:00|||||||||6
1749443100000|2025-06-09 04:25:00|||||||||1
1749443400000|2025-06-09 04:30:00|565|564.4|565|564.4|565|564.4|565|564.4|11
1749443700000|2025-06-09 04:35:00|564.9|564.3|564.9|564.3|564.9|564.3|564.9|564.3|0
1749444300000|2025-06-09 04:45:00|565.1|564.5|565.1|564.5|565.1|564.5|565.1|564.5|4
1749444600000|2025-06-09 04:50:00|||||||||1
1749444900000|2025-06-09 04:55:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|4
1749445200000|2025-06-09 05:00:00|565.4|564.8|565.4|564.8|565.4|564.8|565.3|564.7|8
1749445500000|2025-06-09 05:05:00|||||||||1
1749445800000|2025-06-09 05:10:00|565.5|564.9|565.4|564.8|565.5|564.9|565.4|564.8|1
1749446100000|2025-06-09 05:15:00|565.6|565|565.6|565|565.7|565.1|565.6|565|12
1749446400000|2025-06-09 05:20:00|565.5|564.9|565.6|565|565.6|565|565.4|564.8|16
1749446700000|2025-06-09 05:25:00|565.7|565.1|565.6|565|565.7|565.1|565.6|565|12
1749447000000|2025-06-09 05:30:00|565.5|564.9|565.6|565|565.6|565|565.4|564.8|17
1749447300000|2025-06-09 05:35:00|565.7|565.1|565.7|565.1|565.8|565.2|565.7|565.1|37
1749447600000|2025-06-09 05:40:00|565.6|565|565.6|565|565.7|565.1|565.6|565|30
1749447900000|2025-06-09 05:45:00|565.9|565.3|566.4|565.8|566.4|565.8|565.9|565.3|72
1749448200000|2025-06-09 05:50:00|||||||||17
1749448500000|2025-06-09 05:55:00|566.6|566|567.7|567.1|567.9|567.3|566.6|566|82
1749448800000|2025-06-09 06:00:00|567.8|567.2|568.1|567.5|568.4|567.8|567.8|567.2|148
1749449100000|2025-06-09 06:05:00|567.9|567.3|568.2|567.6|568.4|567.8|567.9|567.3|31
1749449400000|2025-06-09 06:10:00|568.3|567.7|568.2|567.6|568.4|567.8|568|567.4|28
1749449700000|2025-06-09 06:15:00|568.1|567.5|567.8|567.2|568.1|567.5|567.8|567.2|21
1749450000000|2025-06-09 06:20:00|567.7|567.1|567.7|567.1|567.9|567.3|567.7|567.1|33
1749450300000|2025-06-09 06:25:00|567.8|567.2|567.4|566.8|567.9|567.3|567.2|566.6|64
1749450600000|2025-06-09 06:30:00|567.5|566.9|567.2|566.6|567.9|567.3|567.2|566.6|41
1749450900000|2025-06-09 06:35:00|567.3|566.7|567.5|566.9|567.6|567|567.3|566.7|29
1749451200000|2025-06-09 06:40:00|567.6|567|567.4|566.8|567.7|567.1|567.2|566.6|15
1749451500000|2025-06-09 06:45:00|567.5|566.9|567.4|566.8|567.7|567.1|567.2|566.6|81
1749451800000|2025-06-09 06:50:00|567.3|566.7|567.2|566.6|567.4|566.8|567.2|566.6|16
1749452100000|2025-06-09 06:55:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|40
1749452400000|2025-06-09 07:00:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|55
1749452700000|2025-06-09 07:05:00|567|566.4|566.6|566|567.2|566.6|566.6|566|61
1749453000000|2025-06-09 07:10:00|566.4|565.8|566.7|566.1|567.1|566.5|566.3|565.7|82
1749453300000|2025-06-09 07:15:00|567.2|566.6|566.6|566|567.4|566.8|566.6|566|121
1749453600000|2025-06-09 07:20:00|566.7|566.1|566.8|566.2|566.9|566.3|566.5|565.9|37
1749453900000|2025-06-09 07:25:00|566.9|566.3|566.7|566.1|567.7|567.1|566.7|566.1|109
1749454200000|2025-06-09 07:30:00|566.9|566.3|567.1|566.5|567.2|566.6|566.9|566.3|20
1749454500000|2025-06-09 07:35:00|567.2|566.6|567|566.4|567.2|566.6|567|566.4|10
1749454800000|2025-06-09 07:40:00|566.9|566.3|567|566.4|567|566.4|566.7|566.1|13
1749455100000|2025-06-09 07:45:00|566.9|566.3|566.9|566.3|566.9|566.3|566.7|566.1|11
1749455400000|2025-06-09 07:50:00|566.8|566.2|566.7|566.1|566.9|566.3|566.7|566.1|22
1749455700000|2025-06-09 07:55:00|566.8|566.2|567.1|566.5|567.7|567.1|566.8|566.2|81
1749456000000|2025-06-09 08:00:00|567.2|566.6|566.8|566.2|567.2|566.6|566.7|566.1|66
1749456300000|2025-06-09 08:05:00|566.9|566.3|565.4|564.8|567|566.4|565.4|564.8|103
1749456600000|2025-06-09 08:10:00|565.3|564.7|564.4|563.8|565.3|564.7|564.4|563.8|225
1749456900000|2025-06-09 08:15:00|564.2|563.6|564.3|563.7|564.4|563.8|564.2|563.6|37
1749457200000|2025-06-09 08:20:00|564.4|563.8|564.7|564.1|564.7|564.1|564.3|563.7|27
1749457500000|2025-06-09 08:25:00|564.6|564|564.7|564.1|565.2|564.6|564.6|564|128
1749457800000|2025-06-09 08:30:00|564.8|564.2|564.7|564.1|565.3|564.7|564.7|564.1|33
1749458100000|2025-06-09 08:35:00|564.8|564.2|564.8|564.2|565.2|564.6|564.7|564.1|35
1749458400000|2025-06-09 08:40:00|564.7|564.1|564.7|564.1|565|564.4|564.7|564.1|13
1749458700000|2025-06-09 08:45:00|564.8|564.2|564.9|564.3|565.6|565|564.2|563.6|254
1749459000000|2025-06-09 08:50:00|564.7|564.1|563.9|563.3|564.8|564.2|563.7|563.1|183
1749459300000|2025-06-09 08:55:00|563.8|563.2|563.9|563.3|563.9|563.3|563.7|563.1|49
1749459600000|2025-06-09 09:00:00|563.7|563.1|564.2|563.6|564.3|563.7|563.7|563.1|124
1749459900000|2025-06-09 09:05:00|563.9|563.3|562.7|562.1|563.9|563.3|562.7|562.1|149
1749460200000|2025-06-09 09:10:00|562.8|562.2|562.9|562.3|563.2|562.6|562.7|562.1|369
1749460500000|2025-06-09 09:15:00|563|562.4|563.2|562.6|563.3|562.7|562.8|562.2|48
1749460800000|2025-06-09 09:20:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|44
1749461100000|2025-06-09 09:25:00|563.5|562.9|563.2|562.6|563.5|562.9|563.2|562.6|32
1749461400000|2025-06-09 09:30:00|563.3|562.7|563.3|562.7|563.5|562.9|563.2|562.6|30
1749461700000|2025-06-09 09:35:00|563.4|562.8|563.3|562.7|563.7|563.1|563.3|562.7|80
1749462000000|2025-06-09 09:40:00|563.4|562.8|563.4|562.8|563.4|562.8|563.3|562.7|8
1749462300000|2025-06-09 09:45:00|563.5|562.9|563.8|563.2|563.9|563.3|563|562.4|49
1749462600000|2025-06-09 09:50:00|563.6|563|564|563.4|564|563.4|563.5|562.9|42
1749462900000|2025-06-09 09:55:00|564.2|563.6|563.9|563.3|564.2|563.6|563.4|562.8|131
1749463200000|2025-06-09 10:00:00|563.8|563.2|563.9|563.3|563.9|563.3|563.8|563.2|3
1749463500000|2025-06-09 10:05:00|563.8|563.2|563|562.4|563.8|563.2|563|562.4|12
1749463800000|2025-06-09 10:10:00|562.9|562.3|563.1|562.5|563.2|562.6|562.6|562|19
1749464100000|2025-06-09 10:15:00|563|562.4|563.5|562.9|564|563.4|563|562.4|27
1749464400000|2025-06-09 10:20:00|563.8|563.2|564.4|563.8|564.9|564.3|563.8|563.2|49
1749464700000|2025-06-09 10:25:00|564.3|563.7|564.6|564|565|564.4|564.1|563.5|96
1749465000000|2025-06-09 10:30:00|564.5|563.9|564.4|563.8|564.7|564.1|564.3|563.7|19
1749465300000|2025-06-09 10:35:00|564.3|563.7|564.3|563.7|564.5|563.9|564.3|563.7|16
1749465600000|2025-06-09 10:40:00|564.6|564|564.1|563.5|564.6|564|564.1|563.5|39
1749465900000|2025-06-09 10:45:00|564|563.4|564.2|563.6|564.3|563.7|564|563.4|21
1749466200000|2025-06-09 10:50:00|564|563.4|563.9|563.3|564.3|563.7|563.8|563.2|20
1749466500000|2025-06-09 10:55:00|563.8|563.2|562.4|561.8|563.8|563.2|562|561.4|184
1749466800000|2025-06-09 11:00:00|562.2|561.6|562.2|561.6|562.6|562|561.9|561.3|117
1749467100000|2025-06-09 11:05:00|562.4|561.8|562.6|562|562.6|562|562.2|561.6|41
1749467400000|2025-06-09 11:10:00|562.8|562.2|562.3|561.7|562.8|562.2|562.2|561.6|68
1749467700000|2025-06-09 11:15:00|562.2|561.6|561.7|561.1|562.5|561.9|561.7|561.1|136
1749468000000|2025-06-09 11:20:00|561.8|561.2|562.6|562|563|562.4|561.8|561.2|436
1749468300000|2025-06-09 11:25:00|562.7|562.1|562.6|562|563|562.4|562.5|561.9|27
1749468600000|2025-06-09 11:30:00|562.7|562.1|562.5|561.9|563|562.4|562.5|561.9|17
1749468900000|2025-06-09 11:35:00|562.4|561.8|560.5|559.9|562.4|561.8|560.5|559.9|309
1749469200000|2025-06-09 11:40:00|560.6|560|560.5|559.9|560.8|560.2|560.5|559.9|103
1749469500000|2025-06-09 11:45:00|560.6|560|560|559.4|560.7|560.1|559.6|559|242
1749469800000|2025-06-09 11:50:00|559.7|559.1|560.2|559.6|560.5|559.9|559.7|559.1|137
1749470100000|2025-06-09 11:55:00|560|559.4|560.3|559.7|560.5|559.9|560|559.4|75
1749470400000|2025-06-09 12:00:00|560.2|559.6|560.5|559.9|560.5|559.9|560.1|559.5|153
1749470700000|2025-06-09 12:05:00|560.6|560|560|559.4|560.6|560|559.6|559|273
1749471000000|2025-06-09 12:10:00|559.8|559.2|560.1|559.5|560.1|559.5|559.7|559.1|65
1749471300000|2025-06-09 12:15:00|560|559.4|558.1|557.5|560.1|559.5|558.1|557.5|494
1749471600000|2025-06-09 12:20:00|558.2|557.6|557.9|557.3|558.4|557.8|557.9|557.3|251
1749471900000|2025-06-09 12:25:00|558|557.4|557.1|556.5|558.1|557.5|556.9|556.3|1501
1749472200000|2025-06-09 12:30:00|556.8|556.2|556.8|556.2|557.3|556.7|556.8|556.2|203
1749472500000|2025-06-09 12:35:00|556.6|556|555.3|554.7|556.6|556|555.1|554.5|535
1749472800000|2025-06-09 12:40:00|555.2|554.6|555.8|555.2|555.9|555.3|554.9|554.3|588
1749475800000|2025-06-09 13:30:00|554.6|554|553.3|552.7|555.1|554.5|553.1|552.5|3802
1749476100000|2025-06-09 13:35:00|553.2|552.6|552.2|551.6|553.6|553|552.2|551.6|1552
1749476400000|2025-06-09 13:40:00|552.1|551.5|552|551.4|552.6|552|551.3|550.7|3004
1749476700000|2025-06-09 13:45:00|552.1|551.5|553|552.4|553|552.4|552.1|551.5|811
1749477000000|2025-06-09 13:50:00|552.9|552.3|551.8|551.2|553.3|552.7|551.5|550.9|1020
1749477300000|2025-06-09 13:55:00|551.5|550.9|551.8|551.2|551.8|551.2|551.3|550.7|399
1749477600000|2025-06-09 14:00:00|551.7|551.1|552.5|551.9|552.5|551.9|551.7|551.1|1264
1749477900000|2025-06-09 14:05:00|552.3|551.7|553|552.4|553|552.4|551.8|551.2|931
1749478200000|2025-06-09 14:10:00|552.9|552.3|553.1|552.5|553.6|553|552.8|552.2|615
1749478500000|2025-06-09 14:15:00|553|552.4|553.8|553.2|553.8|553.2|552.8|552.2|490
1749478800000|2025-06-09 14:20:00|553.7|553.1|553.3|552.7|553.8|553.2|553.3|552.7|230
1749479100000|2025-06-09 14:25:00|553.1|552.5|553.6|553|553.6|553|552|551.4|1119
1749479400000|2025-06-09 14:30:00|553.7|553.1|552.1|551.5|553.8|553.2|551.8|551.2|337
1749479700000|2025-06-09 14:35:00|552.2|551.6|553.5|552.9|553.8|553.2|552.2|551.6|791
1749480000000|2025-06-09 14:40:00|553.4|552.8|553.3|552.7|553.8|553.2|552.8|552.2|342
1749480300000|2025-06-09 14:45:00|553.2|552.6|553.3|552.7|553.5|552.9|553.1|552.5|164
1749480600000|2025-06-09 14:50:00|553.2|552.6|553|552.4|553.6|553|552.6|552|382
1749480900000|2025-06-09 14:55:00|553.1|552.5|552.8|552.2|553.1|552.5|552.6|552|258
1749481200000|2025-06-09 15:00:00|552.6|552|552.6|552|552.8|552.2|551.8|551.2|249
1749481500000|2025-06-09 15:05:00|552.5|551.9|552|551.4|552.6|552|552|551.4|1206
1749481800000|2025-06-09 15:10:00|552.1|551.5|552.5|551.9|552.5|551.9|552|551.4|406
1749482100000|2025-06-09 15:15:00|552.4|551.8|553.4|552.8|553.8|553.2|552.4|551.8|1875
1749482400000|2025-06-09 15:20:00|553.5|552.9|552.9|552.3|554|553.4|552.9|552.3|2033
1749482700000|2025-06-09 15:25:00|552.7|552.1|552.7|552.1|553.2|552.6|552.7|552.1|528
1749483000000|2025-06-09 15:30:00|552.4|551.8|553.5|552.9|553.7|553.1|552.4|551.8|733
1749483300000|2025-06-09 15:35:00|553.6|553|554.6|554|554.9|554.3|553.5|552.9|1158
1749483600000|2025-06-09 15:40:00|554.5|553.9|554.9|554.3|554.9|554.3|554.1|553.5|915
1749483900000|2025-06-09 15:45:00|554.7|554.1|555.1|554.5|555.1|554.5|554.5|553.9|637
1749484200000|2025-06-09 15:50:00|555.2|554.6|555.4|554.8|555.4|554.8|554.8|554.2|1021
1749484500000|2025-06-09 15:55:00|555.1|554.5|555.1|554.5|555.4|554.8|554.6|554|673
1749484800000|2025-06-09 16:00:00|555.2|554.6|554.9|554.3|555.6|555|554.7|554.1|690
1749485100000|2025-06-09 16:05:00|554.8|554.2|553.8|553.2|554.9|554.3|553.6|553|371
1749485400000|2025-06-09 16:10:00|553.9|553.3|554.6|554|554.6|554|553.9|553.3|225
1749485700000|2025-06-09 16:15:00|554.5|553.9|554.8|554.2|554.8|554.2|554.3|553.7|223
1749486000000|2025-06-09 16:20:00|555|554.4|554|553.4|555|554.4|553.5|552.9|253
1749486300000|2025-06-09 16:25:00|553.9|553.3|554.3|553.7|554.3|553.7|553.6|553|223
1749486600000|2025-06-09 16:30:00|554.1|553.5|554.3|553.7|554.3|553.7|554|553.4|256
1749486900000|2025-06-09 16:35:00|554.1|553.5|554|553.4|554.3|553.7|553.8|553.2|388
1749487200000|2025-06-09 16:40:00|553.8|553.2|553.5|552.9|554.1|553.5|553.3|552.7|503
1749487500000|2025-06-09 16:45:00|553.4|552.8|553.3|552.7|553.8|553.2|553.1|552.5|328
1749487800000|2025-06-09 16:50:00|553.1|552.5|553.3|552.7|553.5|552.9|553.1|552.5|263
1749488100000|2025-06-09 16:55:00|553.4|552.8|554.1|553.5|554.3|553.7|553.3|552.7|350
1749488400000|2025-06-09 17:00:00|554|553.4|553.8|553.2|554.3|553.7|553.6|553|215
1749488700000|2025-06-09 17:05:00|553.7|553.1|553.3|552.7|553.8|553.2|552.8|552.2|215
1749489000000|2025-06-09 17:10:00|553.1|552.5|553.3|552.7|553.5|552.9|553.1|552.5|139
1749489300000|2025-06-09 17:15:00|553.5|552.9|553.8|553.2|553.8|553.2|553.3|552.7|172
1749489600000|2025-06-09 17:20:00|553.5|552.9|553.4|552.8|553.7|553.1|553|552.4|1231
1749489900000|2025-06-09 17:25:00|553.3|552.7|553.9|553.3|554|553.4|553.1|552.5|297
1749490200000|2025-06-09 17:30:00|553.8|553.2|553.7|553.1|554|553.4|553.5|552.9|310
1749490500000|2025-06-09 17:35:00|553.4|552.8|554.4|553.8|554.4|553.8|553.4|552.8|323
1749490800000|2025-06-09 17:40:00|554.3|553.7|554.3|553.7|554.4|553.8|553.9|553.3|303
1749491100000|2025-06-09 17:45:00|554.4|553.8|554.4|553.8|554.4|553.8|554.2|553.6|309
1749491400000|2025-06-09 17:50:00|554.2|553.6|553.8|553.2|554.4|553.8|553.8|553.2|563
1749491700000|2025-06-09 17:55:00|553.7|553.1|554.4|553.8|554.4|553.8|553.7|553.1|413
1749492000000|2025-06-09 18:00:00|554.3|553.7|554.1|553.5|554.5|553.9|553.4|552.8|808
1749492300000|2025-06-09 18:05:00|554|553.4|553.8|553.2|554.6|554|553.4|552.8|1306
1749492600000|2025-06-09 18:10:00|553.7|553.1|553|552.4|554|553.4|553|552.4|5015
1749492900000|2025-06-09 18:15:00|553.2|552.6|553.1|552.5|553.5|552.9|552.9|552.3|1259
1749513600000|2025-06-10 00:00:00|551.3|550.7|551.4|550.8|552|551.4|550.5|549.9|626
1749513900000|2025-06-10 00:05:00|551.3|550.7|550.8|550.2|551.3|550.7|550.8|550.2|47
1749514200000|2025-06-10 00:10:00|550.9|550.3|550.3|549.7|551|550.4|550.3|549.7|131
1749514500000|2025-06-10 00:15:00|550.4|549.8|549.8|549.2|550.4|549.8|549.3|548.7|292
1749514800000|2025-06-10 00:20:00|549.7|549.1|549.8|549.2|549.9|549.3|549.7|549.1|15
1749515100000|2025-06-10 00:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.5|548.9|94
1749515400000|2025-06-10 00:30:00|550|549.4|550.3|549.7|550.3|549.7|549.9|549.3|59
1749515700000|2025-06-10 00:35:00|550.4|549.8|550.2|549.6|550.4|549.8|550.2|549.6|16
1749516000000|2025-06-10 00:40:00|550.3|549.7|549.8|549.2|550.3|549.7|549.8|549.2|12
1749516300000|2025-06-10 00:45:00|549.9|549.3|549.5|548.9|550|549.4|549.5|548.9|60
1749516600000|2025-06-10 00:50:00|549.4|548.8|549.8|549.2|549.8|549.2|549.4|548.8|18
1749516900000|2025-06-10 00:55:00|549.7|549.1|549.7|549.1|549.8|549.2|549.4|548.8|24
1749517200000|2025-06-10 01:00:00|549.8|549.2|550.3|549.7|550.5|549.9|549.8|549.2|19
1749517500000|2025-06-10 01:05:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|9
1749517800000|2025-06-10 01:10:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|7
1749518100000|2025-06-10 01:15:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|9
1749518400000|2025-06-10 01:20:00|550.2|549.6|550.3|549.7|550.4|549.8|550.2|549.6|6
1749518700000|2025-06-10 01:25:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|143
1749519000000|2025-06-10 01:30:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|0
1749519300000|2025-06-10 01:35:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|11
1749519600000|2025-06-10 01:40:00|550.8|550.2|551|550.4|551|550.4|550.7|550.1|26
1749519900000|2025-06-10 01:45:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|21
1749520200000|2025-06-10 01:50:00|550.7|550.1|550.7|550.1|550.8|550.2|550.6|550|4
1749520500000|2025-06-10 01:55:00|550.8|550.2|550.8|550.2|550.8|550.2|550.7|550.1|4
1749520800000|2025-06-10 02:00:00|550.5|549.9|550.8|550.2|550.8|550.2|550.4|549.8|21
1749521100000|2025-06-10 02:05:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|10
1749521400000|2025-06-10 02:10:00|550.9|550.3|550.9|550.3|551|550.4|550.9|550.3|3
1749521700000|2025-06-10 02:15:00|551|550.4|551|550.4|551.3|550.7|550.9|550.3|37
1749522000000|2025-06-10 02:20:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|3
1749522300000|2025-06-10 02:25:00|551.1|550.5|551|550.4|551.3|550.7|551|550.4|22
1749522600000|2025-06-10 02:30:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|7
1749522900000|2025-06-10 02:35:00|551.3|550.7|550.9|550.3|551.3|550.7|550.9|550.3|13
1749523200000|2025-06-10 02:40:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|13
1749523500000|2025-06-10 02:45:00|550.9|550.3|550.9|550.3|551|550.4|550.9|550.3|4
1749523800000|2025-06-10 02:50:00|||||||||5
1749524100000|2025-06-10 02:55:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|6
1749524400000|2025-06-10 03:00:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|8
1749524700000|2025-06-10 03:05:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|0
1749525300000|2025-06-10 03:15:00|||||||||1
1749525600000|2025-06-10 03:20:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|6
1749525900000|2025-06-10 03:25:00|550.8|550.2|550.2|549.6|550.8|550.2|550|549.4|59
1749526200000|2025-06-10 03:30:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|4
1749526500000|2025-06-10 03:35:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|22
1749526800000|2025-06-10 03:40:00|550.2|549.6|550.4|549.8|550.5|549.9|550.2|549.6|50
1749527100000|2025-06-10 03:45:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|7
1749527400000|2025-06-10 03:50:00|550.2|549.6|550.4|549.8|550.5|549.9|550.2|549.6|10
1749527700000|2025-06-10 03:55:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|13
1749528300000|2025-06-10 04:05:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|2
1749528600000|2025-06-10 04:10:00|||||||||51
1749528900000|2025-06-10 04:15:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|4
1749529200000|2025-06-10 04:20:00|550|549.4|550|549.4|550|549.4|550|549.4|6
1749529500000|2025-06-10 04:25:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|1
1749529800000|2025-06-10 04:30:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|0
1749530100000|2025-06-10 04:35:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|2
1749530400000|2025-06-10 04:40:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|2
1749530700000|2025-06-10 04:45:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|5
1749531000000|2025-06-10 04:50:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|2
1749531300000|2025-06-10 04:55:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|1
1749531600000|2025-06-10 05:00:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|2
1749531900000|2025-06-10 05:05:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|4
1749532200000|2025-06-10 05:10:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|7
1749532500000|2025-06-10 05:15:00|550.1|549.5|550.1|549.5|550.3|549.7|550.1|549.5|2
1749532800000|2025-06-10 05:20:00|550.2|549.6|550.1|549.5|550.4|549.8|550.1|549.5|102
1749533100000|2025-06-10 05:25:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|28
1749533400000|2025-06-10 05:30:00|549.4|548.8|549.2|548.6|549.4|548.8|549.1|548.5|24
1749533700000|2025-06-10 05:35:00|549.3|548.7|549.9|549.3|549.9|549.3|549.1|548.5|180
1749534000000|2025-06-10 05:40:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|11
1749534300000|2025-06-10 05:45:00|549.8|549.2|550|549.4|550.1|549.5|549.8|549.2|35
1749534600000|2025-06-10 05:50:00|549.9|549.3|550|549.4|550.1|549.5|549.9|549.3|13
1749534900000|2025-06-10 05:55:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|24
1749535200000|2025-06-10 06:00:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|31
1749535500000|2025-06-10 06:05:00|||||||||5
1749535800000|2025-06-10 06:10:00|||||||||1
1749536100000|2025-06-10 06:15:00|||||||||2
1749536400000|2025-06-10 06:20:00|550.2|549.6|550.4|549.8|550.4|549.8|550.2|549.6|22
1749536700000|2025-06-10 06:25:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|52
1749537000000|2025-06-10 06:30:00|550.8|550.2|551.1|550.5|551.6|551|550.8|550.2|53
1749537300000|2025-06-10 06:35:00|551.2|550.6|551.1|550.5|551.6|551|551.1|550.5|43
1749537600000|2025-06-10 06:40:00|551.2|550.6|551.4|550.8|551.6|551|551.2|550.6|83
1749537900000|2025-06-10 06:45:00|551.5|550.9|551.4|550.8|551.6|551|551.4|550.8|8
1749538200000|2025-06-10 06:50:00|551.3|550.7|551.1|550.5|551.3|550.7|550.9|550.3|58
1749538500000|2025-06-10 06:55:00|551|550.4|550.7|550.1|551.1|550.5|550.6|550|20
1749538800000|2025-06-10 07:00:00|550.6|550|549.7|549.1|550.6|550|549.6|549|136
1749539100000|2025-06-10 07:05:00|549.8|549.2|548.2|547.6|549.9|549.3|547.5|546.9|717
1749539400000|2025-06-10 07:10:00|548.4|547.8|548.5|547.9|548.7|548.1|548.2|547.6|166
1749539700000|2025-06-10 07:15:00|548.6|548|548.9|548.3|549.4|548.8|548.3|547.7|97
1749540000000|2025-06-10 07:20:00|549|548.4|549.1|548.5|549.2|548.6|548.9|548.3|42
1749540300000|2025-06-10 07:25:00|549.2|548.6|549.6|549|549.6|549|549.1|548.5|41
1749540600000|2025-06-10 07:30:00|549.5|548.9|549.3|548.7|549.5|548.9|549.2|548.6|71
1749540900000|2025-06-10 07:35:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|32
1749541200000|2025-06-10 07:40:00|549|548.4|549.1|548.5|549.1|548.5|548.8|548.2|21
1749541500000|2025-06-10 07:45:00|549|548.4|548.7|548.1|549|548.4|548.5|547.9|50
1749541800000|2025-06-10 07:50:00|548.8|548.2|548.7|548.1|548.8|548.2|548.5|547.9|32
1749542100000|2025-06-10 07:55:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|46
1749542400000|2025-06-10 08:00:00|548.4|547.8|548.1|547.5|548.4|547.8|548.1|547.5|45
1749542700000|2025-06-10 08:05:00|548|547.4|548.2|547.6|548.2|547.6|547.8|547.2|74
1749543000000|2025-06-10 08:10:00|548.1|547.5|548.1|547.5|548.3|547.7|547.9|547.3|63
1749543300000|2025-06-10 08:15:00|548.3|547.7|547.6|547|548.3|547.7|547.6|547|63
1749543600000|2025-06-10 08:20:00|547.5|546.9|547.8|547.2|547.8|547.2|547.4|546.8|71
1749543900000|2025-06-10 08:25:00|547.7|547.1|548.3|547.7|548.3|547.7|547.7|547.1|26
1749544200000|2025-06-10 08:30:00|548.4|547.8|549.3|548.7|549.3|548.7|548.4|547.8|92
1749544500000|2025-06-10 08:35:00|549.2|548.6|549.2|548.6|549.3|548.7|549.2|548.6|48
1749544800000|2025-06-10 08:40:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|24
1749545100000|2025-06-10 08:45:00|549|548.4|550|549.4|550.1|549.5|548.8|548.2|110
1749545400000|2025-06-10 08:50:00|550.1|549.5|549.4|548.8|550.2|549.6|549.2|548.6|106
1749545700000|2025-06-10 08:55:00|549.3|548.7|549|548.4|549.4|548.8|548.9|548.3|43
1749546000000|2025-06-10 09:00:00|549.1|548.5|548.9|548.3|549.1|548.5|548.6|548|56
1749546300000|2025-06-10 09:05:00|549.1|548.5|548.9|548.3|549.4|548.8|548.9|548.3|77
1749546600000|2025-06-10 09:10:00|549.1|548.5|549.1|548.5|549.1|548.5|548.9|548.3|30
1749546900000|2025-06-10 09:15:00|549|548.4|548.9|548.3|549|548.4|548.6|548|67
1749547200000|2025-06-10 09:20:00|548.8|548.2|548.9|548.3|548.9|548.3|548.6|548|29
1749547500000|2025-06-10 09:25:00|548.8|548.2|548.6|548|548.9|548.3|548.6|548|10
1749547800000|2025-06-10 09:30:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|18
1749548100000|2025-06-10 09:35:00|548.5|547.9|547.2|546.6|548.5|547.9|546.9|546.3|410
1749548400000|2025-06-10 09:40:00|547.3|546.7|547.6|547|547.6|547|547.1|546.5|110
1749548700000|2025-06-10 09:45:00|547.5|546.9|548.4|547.8|548.4|547.8|547.5|546.9|173
1749549000000|2025-06-10 09:50:00|548.6|548|549.9|549.3|550|549.4|548.6|548|112
1749549300000|2025-06-10 09:55:00|549.8|549.2|549.4|548.8|549.9|549.3|549.2|548.6|59
1749549600000|2025-06-10 10:00:00|549.6|549|548.9|548.3|549.6|549|548.8|548.2|50
1749549900000|2025-06-10 10:05:00|549.1|548.5|549.4|548.8|549.4|548.8|549|548.4|15
1749550200000|2025-06-10 10:10:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|24
1749550500000|2025-06-10 10:15:00|549.2|548.6|549|548.4|549.3|548.7|548.9|548.3|36
1749550800000|2025-06-10 10:20:00|549.1|548.5|548.4|547.8|549.1|548.5|548.4|547.8|55
1749551100000|2025-06-10 10:25:00|548.2|547.6|548.1|547.5|548.4|547.8|547.6|547|141
1749551400000|2025-06-10 10:30:00|548.4|547.8|548.1|547.5|548.4|547.8|548.1|547.5|86
1749551700000|2025-06-10 10:35:00|548|547.4|547.4|546.8|548|547.4|547.2|546.6|139
1749552000000|2025-06-10 10:40:00|547.5|546.9|547.9|547.3|548|547.4|547.5|546.9|169
1749552300000|2025-06-10 10:45:00|547.8|547.2|547.7|547.1|547.8|547.2|547.5|546.9|18
1749552600000|2025-06-10 10:50:00|547.8|547.2|547.6|547|547.9|547.3|547.6|547|97
1749552900000|2025-06-10 10:55:00|547.7|547.1|547.4|546.8|547.9|547.3|547.4|546.8|23
1749553200000|2025-06-10 11:00:00|547.6|547|547.6|547|547.6|547|547.1|546.5|105
1749553500000|2025-06-10 11:05:00|547.7|547.1|547.1|546.5|547.7|547.1|547.1|546.5|32
1749553800000|2025-06-10 11:10:00|546.9|546.3|546.6|546|547|546.4|546.4|545.8|226
1749554100000|2025-06-10 11:15:00|546.9|546.3|546.6|546|546.9|546.3|546.6|546|104
1749554400000|2025-06-10 11:20:00|546.4|545.8|546.6|546|546.8|546.2|546.4|545.8|70
1749554700000|2025-06-10 11:25:00|546.5|545.9|546.9|546.3|546.9|546.3|546.4|545.8|60
1749555000000|2025-06-10 11:30:00|547|546.4|546.4|545.8|547.1|546.5|546.2|545.6|87
1749555300000|2025-06-10 11:35:00|546.3|545.7|545.9|545.3|546.4|545.8|545.6|545|115
1749555600000|2025-06-10 11:40:00|545.8|545.2|545.3|544.7|545.8|545.2|545.2|544.6|105
1749555900000|2025-06-10 11:45:00|545.4|544.8|544.9|544.3|545.4|544.8|544.9|544.3|49
1749556200000|2025-06-10 11:50:00|545.2|544.6|545.7|545.1|545.9|545.3|545.2|544.6|89
1749556500000|2025-06-10 11:55:00|545.8|545.2|546|545.4|546|545.4|545.4|544.8|836
1749556800000|2025-06-10 12:00:00|546.2|545.6|546|545.4|546.3|545.7|545.8|545.2|108
1749557100000|2025-06-10 12:05:00|546.3|545.7|546.3|545.7|546.3|545.7|546|545.4|82
1749557400000|2025-06-10 12:10:00|546.1|545.5|546.3|545.7|546.5|545.9|546|545.4|114
1749557700000|2025-06-10 12:15:00|546.1|545.5|547.1|546.5|547.5|546.9|546.1|545.5|220
1749558000000|2025-06-10 12:20:00|547.2|546.6|547|546.4|547.3|546.7|546.8|546.2|1075
1749558300000|2025-06-10 12:25:00|547.1|546.5|547.3|546.7|547.8|547.2|547|546.4|577
1749558600000|2025-06-10 12:30:00|547.4|546.8|548.4|547.8|548.7|548.1|547.4|546.8|1284
1749558900000|2025-06-10 12:35:00|548.3|547.7|548.7|548.1|548.7|548.1|548.3|547.7|255
1749559200000|2025-06-10 12:40:00|548.8|548.2|548.3|547.7|548.9|548.3|548.3|547.7|126
1749562200000|2025-06-10 13:30:00|548.5|547.9|549.9|549.3|551.9|551.3|547.8|547.2|3187
1749562500000|2025-06-10 13:35:00|550|549.4|549.4|548.8|550.6|550|548.6|548|833
1749562800000|2025-06-10 13:40:00|549.5|548.9|552.5|551.9|552.6|552|549.4|548.8|922
1749563100000|2025-06-10 13:45:00|552.6|552|551.4|550.8|552.6|552|550.9|550.3|907
1749563400000|2025-06-10 13:50:00|551.2|550.6|548.7|548.1|551.4|550.8|548.5|547.9|1156
1749563700000|2025-06-10 13:55:00|548.8|548.2|548.4|547.8|549.3|548.7|547.9|547.3|1196
1749564000000|2025-06-10 14:00:00|548.2|547.6|548|547.4|548.2|547.6|546.9|546.3|1691
1749564300000|2025-06-10 14:05:00|548.1|547.5|546.9|546.3|548.2|547.6|546.6|546|469
1749564600000|2025-06-10 14:10:00|546.8|546.2|547.2|546.6|547.2|546.6|546.3|545.7|627
1749564900000|2025-06-10 14:15:00|546.9|546.3|546.4|545.8|546.9|546.3|545.6|545|1376
1749565200000|2025-06-10 14:20:00|546.3|545.7|545.6|545|546.9|546.3|545.6|545|738
1749565500000|2025-06-10 14:25:00|545.4|544.8|546.3|545.7|546.4|545.8|545.4|544.8|945
1749565800000|2025-06-10 14:30:00|546.4|545.8|547.1|546.5|548|547.4|546.1|545.5|627
1749566100000|2025-06-10 14:35:00|547|546.4|546.8|546.2|547.3|546.7|545.7|545.1|383
1749566400000|2025-06-10 14:40:00|546.7|546.1|546.4|545.8|547.3|546.7|546.3|545.7|510
1749566700000|2025-06-10 14:45:00|546.3|545.7|546.1|545.5|546.5|545.9|546.1|545.5|247
1749567000000|2025-06-10 14:50:00|546|545.4|545.1|544.5|546|545.4|544.9|544.3|480
1749567300000|2025-06-10 14:55:00|545.2|544.6|544.9|544.3|545.2|544.6|544.6|544|368
1749567600000|2025-06-10 15:00:00|545|544.4|544|543.4|545.1|544.5|543.6|543|978
1749567900000|2025-06-10 15:05:00|543.9|543.3|544.1|543.5|544.3|543.7|543.4|542.8|599
1749568200000|2025-06-10 15:10:00|544.3|543.7|544.4|543.8|544.4|543.8|543.8|543.2|484
1749568500000|2025-06-10 15:15:00|544.2|543.6|544.5|543.9|544.5|543.9|544.1|543.5|232
1749568800000|2025-06-10 15:20:00|544.4|543.8|544.1|543.5|544.4|543.8|543.6|543|404
1749569100000|2025-06-10 15:25:00|543.9|543.3|543.4|542.8|544.1|543.5|543.1|542.5|410
1749569400000|2025-06-10 15:30:00|543.5|542.9|543.6|543|543.9|543.3|543.1|542.5|591
1749569700000|2025-06-10 15:35:00|543.8|543.2|542.8|542.2|543.9|543.3|542.6|542|796
1749570000000|2025-06-10 15:40:00|542.6|542|542.6|542|543.1|542.5|542.6|542|344
1749570300000|2025-06-10 15:45:00|542.8|542.2|542.7|542.1|543.1|542.5|542.6|542|359
1749570600000|2025-06-10 15:50:00|542.6|542|542.3|541.7|543.1|542.5|542.3|541.7|438
1749570900000|2025-06-10 15:55:00|542.5|541.9|542.1|541.5|542.6|542|542.1|541.5|386
1749571200000|2025-06-10 16:00:00|542.2|541.6|542.6|542|542.6|542|541.8|541.2|397
1749571500000|2025-06-10 16:05:00|542.8|542.2|543.3|542.7|543.7|543.1|542.8|542.2|765
1749571800000|2025-06-10 16:10:00|543.4|542.8|543.6|543|543.7|543.1|543.1|542.5|308
1749572100000|2025-06-10 16:15:00|543.5|542.9|543.3|542.7|544.3|543.7|543.1|542.5|467
1749572400000|2025-06-10 16:20:00|543.4|542.8|543.9|543.3|543.9|543.3|543.3|542.7|562
1749572700000|2025-06-10 16:25:00|544.1|543.5|544.3|543.7|544.3|543.7|543.8|543.2|364
1749573000000|2025-06-10 16:30:00|544.2|543.6|544.6|544|544.8|544.2|544.2|543.6|284
1749573300000|2025-06-10 16:35:00|544.9|544.3|545.1|544.5|545.6|545|544.8|544.2|308
1749573600000|2025-06-10 16:40:00|545.3|544.7|545.6|545|545.7|545.1|545.3|544.7|281
1749573900000|2025-06-10 16:45:00|545.8|545.2|545.5|544.9|545.8|545.2|545.1|544.5|267
1749574200000|2025-06-10 16:50:00|545.4|544.8|544.6|544|545.8|545.2|544.6|544|307
1749574500000|2025-06-10 16:55:00|544.8|544.2|544.8|544.2|545.3|544.7|544.4|543.8|372
1749574800000|2025-06-10 17:00:00|544.6|544|544.6|544|544.9|544.3|543.9|543.3|318
1749575100000|2025-06-10 17:05:00|544.7|544.1|544.9|544.3|545.1|544.5|544.6|544|196
1749575400000|2025-06-10 17:10:00|544.8|544.2|545.1|544.5|545.1|544.5|544.6|544|268
1749575700000|2025-06-10 17:15:00|545.3|544.7|545.1|544.5|545.4|544.8|545.1|544.5|266
1749576000000|2025-06-10 17:20:00|545.4|544.8|544.9|544.3|545.4|544.8|544.9|544.3|242
1749576300000|2025-06-10 17:25:00|545|544.4|544.9|544.3|545.1|544.5|544.6|544|309
1749576600000|2025-06-10 17:30:00|545.1|544.5|545.4|544.8|545.6|545|544.9|544.3|313
1749576900000|2025-06-10 17:35:00|545.6|545|545.4|544.8|545.6|545|545.1|544.5|303
1749577200000|2025-06-10 17:40:00|545.3|544.7|545.1|544.5|545.5|544.9|544.9|544.3|275
1749577500000|2025-06-10 17:45:00|545.2|544.6|545.9|545.3|546.1|545.5|545.1|544.5|576
1749577800000|2025-06-10 17:50:00|546.1|545.5|545.4|544.8|546.1|545.5|545.1|544.5|466
1749578100000|2025-06-10 17:55:00|545.6|545|545.1|544.5|545.6|545|545.1|544.5|779
1749578400000|2025-06-10 18:00:00|545.3|544.7|545.3|544.7|545.6|545|545.1|544.5|902
1749578700000|2025-06-10 18:05:00|545.4|544.8|545.6|545|545.8|545.2|545.2|544.6|544
1749579000000|2025-06-10 18:10:00|545.7|545.1|545.4|544.8|545.8|545.2|545|544.4|4224
1749579300000|2025-06-10 18:15:00|545.6|545|546.1|545.5|546.1|545.5|545.4|544.8|1931
1749600000000|2025-06-11 00:00:00|545.1|544.5|546|545.4|546.2|545.6|544.2|543.6|413
1749600300000|2025-06-11 00:05:00|546.1|545.5|546.3|545.7|546.5|545.9|546.1|545.5|38
1749600600000|2025-06-11 00:10:00|546.2|545.6|545.8|545.2|546.2|545.6|545.7|545.1|61
1749600900000|2025-06-11 00:15:00|545.7|545.1|546.2|545.6|546.2|545.6|545.6|545|18
1749601200000|2025-06-11 00:20:00|546.3|545.7|546|545.4|546.5|545.9|546|545.4|31
1749601500000|2025-06-11 00:25:00|546.2|545.6|546.5|545.9|546.5|545.9|546|545.4|23
1749601800000|2025-06-11 00:30:00|546.7|546.1|546.5|545.9|546.7|546.1|546.2|545.6|31
1749602100000|2025-06-11 00:35:00|546.4|545.8|546.2|545.6|546.7|546.1|546.2|545.6|26
1749602400000|2025-06-11 00:40:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|20
1749602700000|2025-06-11 00:45:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|5
1749603000000|2025-06-11 00:50:00|546.2|545.6|546|545.4|546.3|545.7|546|545.4|1
1749603300000|2025-06-11 00:55:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|17
1749603600000|2025-06-11 01:00:00|||||||||4
1749603900000|2025-06-11 01:05:00|545.8|545.2|545.6|545|545.9|545.3|545.5|544.9|4
1749604200000|2025-06-11 01:10:00|545.7|545.1|545.6|545|545.7|545.1|545.5|544.9|9
1749604500000|2025-06-11 01:15:00|545.7|545.1|545.7|545.1|545.7|545.1|545.5|544.9|19
1749604800000|2025-06-11 01:20:00|545.8|545.2|546.1|545.5|546.1|545.5|545.7|545.1|4
1749605100000|2025-06-11 01:25:00|546|545.4|546.2|545.6|546.2|545.6|545.8|545.2|30
1749605400000|2025-06-11 01:30:00|546|545.4|546.1|545.5|546.1|545.5|546|545.4|20
1749605700000|2025-06-11 01:35:00|546|545.4|546.1|545.5|546.1|545.5|546|545.4|1
1749606000000|2025-06-11 01:40:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|5
1749606300000|2025-06-11 01:45:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|3
1749606600000|2025-06-11 01:50:00|546.4|545.8|546.5|545.9|546.6|546|546.3|545.7|2
1749606900000|2025-06-11 01:55:00|546.4|545.8|546.5|545.9|546.5|545.9|546.3|545.7|12
1749607200000|2025-06-11 02:00:00|546.6|546|546.6|546|546.7|546.1|546.5|545.9|7
1749607500000|2025-06-11 02:05:00|546.5|545.9|546.7|546.1|546.7|546.1|546.3|545.7|12
1749607800000|2025-06-11 02:10:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|21
1749608100000|2025-06-11 02:15:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|12
1749608700000|2025-06-11 02:25:00|546.3|545.7|546.4|545.8|546.4|545.8|546.3|545.7|4
1749609000000|2025-06-11 02:30:00|546.5|545.9|546.6|546|546.7|546.1|546.3|545.7|27
1749609300000|2025-06-11 02:35:00|546.5|545.9|546.5|545.9|546.5|545.9|546.5|545.9|0
1749609600000|2025-06-11 02:40:00|546.6|546|546.8|546.2|546.9|546.3|546.6|546|17
1749609900000|2025-06-11 02:45:00|546.9|546.3|546.7|546.1|546.9|546.3|546.7|546.1|4
1749610200000|2025-06-11 02:50:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|22
1749610500000|2025-06-11 02:55:00|547|546.4|546.8|546.2|547.1|546.5|546.8|546.2|8
1749610800000|2025-06-11 03:00:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|10
1749611400000|2025-06-11 03:10:00|||||||||1
1749611700000|2025-06-11 03:15:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|2
1749612000000|2025-06-11 03:20:00|546.7|546.1|546.7|546.1|546.8|546.2|546.7|546.1|2
1749612300000|2025-06-11 03:25:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|0
1749612600000|2025-06-11 03:30:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|1
1749612900000|2025-06-11 03:35:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|32
1749613200000|2025-06-11 03:40:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|9
1749613500000|2025-06-11 03:45:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|1
1749614100000|2025-06-11 03:55:00|||||||||1
1749614400000|2025-06-11 04:00:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|13
1749615000000|2025-06-11 04:10:00|547|546.4|547|546.4|547|546.4|547|546.4|1
1749615300000|2025-06-11 04:15:00|||||||||2
1749615600000|2025-06-11 04:20:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|7
1749615900000|2025-06-11 04:25:00|547|546.4|547|546.4|547|546.4|546.9|546.3|11
1749616200000|2025-06-11 04:30:00|||||||||1
1749616500000|2025-06-11 04:35:00|||||||||2
1749616800000|2025-06-11 04:40:00|||||||||1
1749617400000|2025-06-11 04:50:00|||||||||4
1749617700000|2025-06-11 04:55:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|1
1749618000000|2025-06-11 05:00:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|2
1749618300000|2025-06-11 05:05:00|546.9|546.3|547.1|546.5|547.3|546.7|546.8|546.2|16
1749618600000|2025-06-11 05:10:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|6
1749618900000|2025-06-11 05:15:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|4
1749619200000|2025-06-11 05:20:00|547.1|546.5|547.3|546.7|547.3|546.7|547.1|546.5|7
1749619500000|2025-06-11 05:25:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|6
1749619800000|2025-06-11 05:30:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|15
1749620100000|2025-06-11 05:35:00|||||||||2
1749620400000|2025-06-11 05:40:00|||||||||8
1749620700000|2025-06-11 05:45:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|11
1749621000000|2025-06-11 05:50:00|547.5|546.9|547.5|546.9|547.5|546.9|547.4|546.8|3
1749621300000|2025-06-11 05:55:00|547.4|546.8|547.4|546.8|547.5|546.9|547.4|546.8|22
1749621600000|2025-06-11 06:00:00|547.3|546.7|547.1|546.5|547.3|546.7|547.1|546.5|2
1749621900000|2025-06-11 06:05:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|20
1749622200000|2025-06-11 06:10:00|547.2|546.6|547.3|546.7|547.3|546.7|547.2|546.6|5
1749622500000|2025-06-11 06:15:00|547|546.4|547|546.4|547|546.4|546.9|546.3|5
1749622800000|2025-06-11 06:20:00|547.1|546.5|547.3|546.7|547.3|546.7|547|546.4|12
1749623100000|2025-06-11 06:25:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|15
1749623400000|2025-06-11 06:30:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|4
1749623700000|2025-06-11 06:35:00|547|546.4|547|546.4|547|546.4|547|546.4|24
1749624000000|2025-06-11 06:40:00|546.8|546.2|547.2|546.6|547.3|546.7|546.8|546.2|13
1749624300000|2025-06-11 06:45:00|547.1|546.5|547.5|546.9|547.5|546.9|547.1|546.5|25
1749624600000|2025-06-11 06:50:00|548.1|547.5|548.1|547.5|548.2|547.6|548|547.4|171
1749624900000|2025-06-11 06:55:00|548|547.4|548.5|547.9|548.5|547.9|548|547.4|55
1749625200000|2025-06-11 07:00:00|548.6|548|548.9|548.3|549|548.4|548.5|547.9|230
1749625500000|2025-06-11 07:05:00|549|548.4|549.5|548.9|550|549.4|549|548.4|133
1749625800000|2025-06-11 07:10:00|549.6|549|549.3|548.7|549.7|549.1|549.2|548.6|28
1749626100000|2025-06-11 07:15:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|25
1749626400000|2025-06-11 07:20:00|549.8|549.2|549.5|548.9|550|549.4|549.3|548.7|19
1749626700000|2025-06-11 07:25:00|549.4|548.8|549.3|548.7|549.5|548.9|549.3|548.7|6
1749627000000|2025-06-11 07:30:00|549.5|548.9|549.8|549.2|549.8|549.2|549.5|548.9|24
1749627300000|2025-06-11 07:35:00|549.7|549.1|549.6|549|549.7|549.1|549.3|548.7|42
1749627600000|2025-06-11 07:40:00|549.5|548.9|549|548.4|549.7|549.1|549|548.4|32
1749627900000|2025-06-11 07:45:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|34
1749628200000|2025-06-11 07:50:00|||||||||7
1749628500000|2025-06-11 07:55:00|548.7|548.1|548.3|547.7|548.8|548.2|548.3|547.7|35
1749628800000|2025-06-11 08:00:00|548.2|547.6|547.7|547.1|548.2|547.6|547.5|546.9|130
1749629100000|2025-06-11 08:05:00|547.6|547|547|546.4|547.7|547.1|546.9|546.3|84
1749629400000|2025-06-11 08:10:00|546.9|546.3|546.8|546.2|547.4|546.8|546.8|546.2|38
1749629700000|2025-06-11 08:15:00|546.7|546.1|547.3|546.7|547.3|546.7|546.6|546|25
1749630000000|2025-06-11 08:20:00|547.2|546.6|547.6|547|547.7|547.1|547.1|546.5|35
1749630300000|2025-06-11 08:25:00|547.3|546.7|547.8|547.2|547.8|547.2|547.3|546.7|11
1749630600000|2025-06-11 08:30:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|2
1749630900000|2025-06-11 08:35:00|547.7|547.1|547.9|547.3|547.9|547.3|547.6|547|38
1749631200000|2025-06-11 08:40:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|31
1749631500000|2025-06-11 08:45:00|547.8|547.2|547.9|547.3|548.3|547.7|547.6|547|46
1749631800000|2025-06-11 08:50:00|548|547.4|547.9|547.3|548.7|548.1|547.9|547.3|23
1749632100000|2025-06-11 08:55:00|548|547.4|547.9|547.3|548.4|547.8|547.9|547.3|26
1749632400000|2025-06-11 09:00:00|548|547.4|548|547.4|548.1|547.5|547.6|547|89
1749632700000|2025-06-11 09:05:00|547.9|547.3|546.9|546.3|548|547.4|546.8|546.2|55
1749633000000|2025-06-11 09:10:00|546.8|546.2|546.8|546.2|547.3|546.7|546.7|546.1|50
1749633300000|2025-06-11 09:15:00|546.7|546.1|545.8|545.2|546.7|546.1|545.6|545|27
1749633600000|2025-06-11 09:20:00|545.9|545.3|546.1|545.5|546.5|545.9|545.8|545.2|41
1749633900000|2025-06-11 09:25:00|546.2|545.6|545.6|545|546.3|545.7|545.4|544.8|154
1749634200000|2025-06-11 09:30:00|545.7|545.1|545.5|544.9|545.8|545.2|545.4|544.8|23
1749634500000|2025-06-11 09:35:00|545.6|545|545.5|544.9|545.6|545|545.4|544.8|15
1749634800000|2025-06-11 09:40:00|545.4|544.8|545.3|544.7|545.6|545|545.3|544.7|38
1749635100000|2025-06-11 09:45:00|545.4|544.8|545.4|544.8|545.4|544.8|545.2|544.6|18
1749635400000|2025-06-11 09:50:00|545.5|544.9|546|545.4|546.3|545.7|545.5|544.9|50
1749635700000|2025-06-11 09:55:00|546.1|545.5|546.6|546|546.6|546|546.1|545.5|31
1749636000000|2025-06-11 10:00:00|546.8|546.2|546.6|546|547|546.4|546.6|546|21
1749636300000|2025-06-11 10:05:00|546.7|546.1|546.3|545.7|546.7|546.1|546.3|545.7|10
1749636600000|2025-06-11 10:10:00|546.4|545.8|546.3|545.7|546.4|545.8|546.1|545.5|58
1749636900000|2025-06-11 10:15:00|546.2|545.6|546.3|545.7|546.3|545.7|546.2|545.6|3
1749637200000|2025-06-11 10:20:00|546.4|545.8|546.8|546.2|546.8|546.2|546.4|545.8|16
1749637500000|2025-06-11 10:25:00|546.9|546.3|546.6|546|546.9|546.3|546.6|546|25
1749637800000|2025-06-11 10:30:00|546.8|546.2|547.3|546.7|547.3|546.7|546.6|546|34
1749638100000|2025-06-11 10:35:00|547.1|546.5|546.8|546.2|547.1|546.5|546.8|546.2|17
1749638400000|2025-06-11 10:40:00|546.9|546.3|546.6|546|547.1|546.5|546.6|546|29
1749638700000|2025-06-11 10:45:00|546.8|546.2|546.8|546.2|546.8|546.2|546.6|546|28
1749639000000|2025-06-11 10:50:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|4
1749639300000|2025-06-11 10:55:00|547.1|546.5|548.1|547.5|548.3|547.7|547.1|546.5|118
1749639600000|2025-06-11 11:00:00|548|547.4|547.6|547|548|547.4|547.6|547|28
1749639900000|2025-06-11 11:05:00|547.7|547.1|547.6|547|547.7|547.1|547.6|547|7
1749640200000|2025-06-11 11:10:00|547.5|546.9|548.1|547.5|548.1|547.5|547.5|546.9|15
1749640500000|2025-06-11 11:15:00|548.3|547.7|549.1|548.5|549.1|548.5|548.3|547.7|107
1749640800000|2025-06-11 11:20:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|24
1749641100000|2025-06-11 11:25:00|549|548.4|548.6|548|549|548.4|548.6|548|18
1749641400000|2025-06-11 11:30:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|48
1749641700000|2025-06-11 11:35:00|549|548.4|548.6|548|549.1|548.5|548.6|548|16
1749642000000|2025-06-11 11:40:00|548.8|548.2|548.1|547.5|549|548.4|548.1|547.5|18
1749642300000|2025-06-11 11:45:00|548.2|547.6|548.3|547.7|548.3|547.7|547.9|547.3|63
1749642600000|2025-06-11 11:50:00|548.1|547.5|547.5|546.9|548.1|547.5|547.5|546.9|27
1749642900000|2025-06-11 11:55:00|547.6|547|548.7|548.1|548.8|548.2|547.5|546.9|23
1749643200000|2025-06-11 12:00:00|548.6|548|548.8|548.2|549.6|549|548.6|548|119
1749643500000|2025-06-11 12:05:00|548.7|548.1|548.8|548.2|549.3|548.7|548.4|547.8|264
1749643800000|2025-06-11 12:10:00|548.9|548.3|549.4|548.8|549.5|548.9|548.9|548.3|36
1749644100000|2025-06-11 12:15:00|549.6|549|549.6|549|549.8|549.2|549.3|548.7|105
1749644400000|2025-06-11 12:20:00|549.5|548.9|549.6|549|549.9|549.3|549.4|548.8|118
1749644700000|2025-06-11 12:25:00|549.7|549.1|549.3|548.7|549.8|549.2|549|548.4|81
1749645000000|2025-06-11 12:30:00|549.4|548.8|549|548.4|549.9|549.3|548.9|548.3|108
1749645300000|2025-06-11 12:35:00|549.1|548.5|549.5|548.9|549.9|549.3|548.9|548.3|112
1749645600000|2025-06-11 12:40:00|549.4|548.8|549.3|548.7|549.6|549|549.1|548.5|60
1749648600000|2025-06-11 13:30:00|549.2|548.6|545.8|545.2|549.2|548.6|545.3|544.7|1895
1749648900000|2025-06-11 13:35:00|545.6|545|547.1|546.5|547.5|546.9|545.3|544.7|659
1749649200000|2025-06-11 13:40:00|547|546.4|545.6|545|547.3|546.7|545.6|545|499
1749649500000|2025-06-11 13:45:00|545.8|545.2|545.4|544.8|546.8|546.2|545.3|544.7|476
1749649800000|2025-06-11 13:50:00|545.5|544.9|547.3|546.7|547.5|546.9|545.3|544.7|451
1749650100000|2025-06-11 13:55:00|547.2|546.6|546.1|545.5|547.2|546.6|545.8|545.2|355
1749650400000|2025-06-11 14:00:00|546.2|545.6|545.8|545.2|546.5|545.9|544.5|543.9|591
1749650700000|2025-06-11 14:05:00|546.2|545.6|547.5|546.9|547.8|547.2|546.2|545.6|437
1749651000000|2025-06-11 14:10:00|547.4|546.8|548.3|547.7|548.7|548.1|547.3|546.7|1429
1749651300000|2025-06-11 14:15:00|548.4|547.8|548.3|547.7|548.8|548.2|547.8|547.2|325
1749651600000|2025-06-11 14:20:00|548.2|547.6|548.8|548.2|549.1|548.5|547.6|547|384
1749651900000|2025-06-11 14:25:00|548.9|548.3|548.4|547.8|549.2|548.6|547.9|547.3|899
1749652200000|2025-06-11 14:30:00|548.5|547.9|549.2|548.6|549.7|549.1|548.1|547.5|610
1749652500000|2025-06-11 14:35:00|549.3|548.7|548.5|547.9|549.5|548.9|547.9|547.3|794
1749652800000|2025-06-11 14:40:00|548.4|547.8|547.7|547.1|548.6|548|547.7|547.1|445
1749653100000|2025-06-11 14:45:00|547.8|547.2|547.1|546.5|548.3|547.7|547.1|546.5|325
1749653400000|2025-06-11 14:50:00|547.2|546.6|547.5|546.9|548|547.4|547.1|546.5|381
1749653700000|2025-06-11 14:55:00|547.6|547|547.1|546.5|548|547.4|546.8|546.2|348
1749654000000|2025-06-11 15:00:00|547.2|546.6|546.4|545.8|547.3|546.7|546.3|545.7|367
1749654300000|2025-06-11 15:05:00|546.6|546|546.9|546.3|547.4|546.8|546.2|545.6|379
1749654600000|2025-06-11 15:10:00|546.8|546.2|545.4|544.8|546.9|546.3|545.4|544.8|1004
1749654900000|2025-06-11 15:15:00|545.3|544.7|544.9|544.3|545.6|545|544.9|544.3|559
1749655200000|2025-06-11 15:20:00|545|544.4|544.9|544.3|545.4|544.8|544.8|544.2|641
1749655500000|2025-06-11 15:25:00|545|544.4|544.4|543.8|545|544.4|544.4|543.8|201
1749655800000|2025-06-11 15:30:00|544.5|543.9|544.8|544.2|544.9|544.3|544.3|543.7|422
1749656100000|2025-06-11 15:35:00|544.9|544.3|544.5|543.9|545.8|545.2|544.5|543.9|423
1749656400000|2025-06-11 15:40:00|544.3|543.7|543.6|543|544.6|544|543.5|542.9|528
1749656700000|2025-06-11 15:45:00|543.7|543.1|543.6|543|544|543.4|543.3|542.7|1742
1749657000000|2025-06-11 15:50:00|543.5|542.9|543.8|543.2|544|543.4|543.5|542.9|156
1749657300000|2025-06-11 15:55:00|543.9|543.3|543.5|542.9|544.1|543.5|543.5|542.9|228
1749657600000|2025-06-11 16:00:00|543.6|543|544.4|543.8|544.5|543.9|543.4|542.8|334
1749657900000|2025-06-11 16:05:00|544.6|544|544.6|544|545.3|544.7|544.1|543.5|476
1749658200000|2025-06-11 16:10:00|544.8|544.2|544.6|544|544.9|544.3|544.4|543.8|250
1749658500000|2025-06-11 16:15:00|544.7|544.1|544.5|543.9|546|545.4|544.4|543.8|370
1749658800000|2025-06-11 16:20:00|544.9|544.3|545.8|545.2|546|545.4|544.8|544.2|554
1749659100000|2025-06-11 16:25:00|545.7|545.1|544.8|544.2|546|545.4|544.4|543.8|422
1749659400000|2025-06-11 16:30:00|544.7|544.1|544.9|544.3|545.6|545|544.7|544.1|224
1749659700000|2025-06-11 16:35:00|544.8|544.2|544.8|544.2|545.1|544.5|544.1|543.5|3292
1749660000000|2025-06-11 16:40:00|544.7|544.1|545.1|544.5|545.3|544.7|544.6|544|209
1749660300000|2025-06-11 16:45:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|211
1749660600000|2025-06-11 16:50:00|545.6|545|545.6|545|545.6|545|545.1|544.5|267
1749660900000|2025-06-11 16:55:00|545.8|545.2|545.6|545|546.3|545.7|545.4|544.8|316
1749661200000|2025-06-11 17:00:00|545.4|544.8|545.3|544.7|545.8|545.2|545.1|544.5|97
1749661500000|2025-06-11 17:05:00|545.1|544.5|545.8|545.2|545.8|545.2|545.1|544.5|185
1749661800000|2025-06-11 17:10:00|545.6|545|546.1|545.5|546.1|545.5|545.4|544.8|256
1749662100000|2025-06-11 17:15:00|545.9|545.3|545.1|544.5|545.9|545.3|544.8|544.2|362
1749662400000|2025-06-11 17:20:00|544.8|544.2|544.6|544|545.1|544.5|544.6|544|694
1749662700000|2025-06-11 17:25:00|544.4|543.8|544.3|543.7|544.6|544|544.1|543.5|146
1749663000000|2025-06-11 17:30:00|544.4|543.8|544.5|543.9|544.6|544|544.3|543.7|161
1749663300000|2025-06-11 17:35:00|544.4|543.8|543.6|543|544.4|543.8|543.6|543|220
1749663600000|2025-06-11 17:40:00|543.8|543.2|543.8|543.2|544.1|543.5|543.6|543|605
1749663900000|2025-06-11 17:45:00|543.7|543.1|544.1|543.5|544.3|543.7|543.5|542.9|225
1749664200000|2025-06-11 17:50:00|544.2|543.6|543.7|543.1|544.6|544|543.6|543|205
1749664500000|2025-06-11 17:55:00|543.6|543|544.3|543.7|544.3|543.7|543.3|542.7|509
1749664800000|2025-06-11 18:00:00|544.6|544|544.3|543.7|544.6|544|543.8|543.2|599
1749665100000|2025-06-11 18:05:00|544.6|544|544.6|544|544.8|544.2|544.3|543.7|671
1749665400000|2025-06-11 18:10:00|544.7|544.1|545.8|545.2|545.9|545.3|544.6|544|3617
1749665700000|2025-06-11 18:15:00|545.7|545.1|545.6|545|546.4|545.8|545.1|544.5|1622
1749686400000|2025-06-12 00:00:00|545.9|545.3|544.6|544|546.8|546.2|544.6|544|423
1749686700000|2025-06-12 00:05:00|544.5|543.9|544.7|544.1|544.9|544.3|544.5|543.9|38
1749687000000|2025-06-12 00:10:00|544.9|544.3|545.4|544.8|545.4|544.8|544.7|544.1|30
1749687300000|2025-06-12 00:15:00|545.5|544.9|545.3|544.7|545.6|545|545.3|544.7|42
1749687600000|2025-06-12 00:20:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|7
1749687900000|2025-06-12 00:25:00|545.6|545|545.9|545.3|545.9|545.3|545.6|545|11
1749688200000|2025-06-12 00:30:00|546.2|545.6|546.4|545.8|546.5|545.9|546.2|545.6|14
1749688500000|2025-06-12 00:35:00|||||||||5
1749688800000|2025-06-12 00:40:00|546.2|545.6|546.4|545.8|546.4|545.8|546.2|545.6|5
1749689100000|2025-06-12 00:45:00|||||||||18
1749689400000|2025-06-12 00:50:00|546.5|545.9|546.5|545.9|546.5|545.9|546.4|545.8|22
1749689700000|2025-06-12 00:55:00|546.4|545.8|546.3|545.7|546.5|545.9|546.2|545.6|16
1749690000000|2025-06-12 01:00:00|546.2|545.6|546.5|545.9|546.5|545.9|546.2|545.6|7
1749690300000|2025-06-12 01:05:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|10
1749690600000|2025-06-12 01:10:00|546.6|546|546.8|546.2|546.8|546.2|546.6|546|27
1749690900000|2025-06-12 01:15:00|546.9|546.3|546.8|546.2|547|546.4|546.8|546.2|3
1749691200000|2025-06-12 01:20:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|7
1749691500000|2025-06-12 01:25:00|546.6|546|546.7|546.1|546.9|546.3|546.5|545.9|74
1749691800000|2025-06-12 01:30:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|49
1749692100000|2025-06-12 01:35:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|4
1749692400000|2025-06-12 01:40:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|10
1749692700000|2025-06-12 01:45:00|547.1|546.5|547|546.4|547.2|546.6|546.9|546.3|4
1749693000000|2025-06-12 01:50:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|1
1749693300000|2025-06-12 01:55:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|10
1749693600000|2025-06-12 02:00:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|1
1749693900000|2025-06-12 02:05:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|29
1749694200000|2025-06-12 02:10:00|546.1|545.5|546|545.4|546.1|545.5|545.9|545.3|26
1749694500000|2025-06-12 02:15:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|41
1749694800000|2025-06-12 02:20:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|7
1749695100000|2025-06-12 02:25:00|545.4|544.8|545.6|545|545.7|545.1|545.4|544.8|14
1749695400000|2025-06-12 02:30:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|5
1749695700000|2025-06-12 02:35:00|545.8|545.2|545.7|545.1|546|545.4|545.7|545.1|5
1749696000000|2025-06-12 02:40:00|545.5|544.9|545.6|545|545.6|545|545.5|544.9|6
1749696300000|2025-06-12 02:45:00|545.5|544.9|545.7|545.1|545.7|545.1|545.5|544.9|4
1749696600000|2025-06-12 02:50:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|17
1749697200000|2025-06-12 03:00:00|||||||||1
1749697800000|2025-06-12 03:10:00|545.6|545|545.6|545|545.7|545.1|545.6|545|5
1749698100000|2025-06-12 03:15:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|0
1749698400000|2025-06-12 03:20:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|6
1749698700000|2025-06-12 03:25:00|545.9|545.3|546.2|545.6|546.2|545.6|545.7|545.1|31
1749699000000|2025-06-12 03:30:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|12
1749699300000|2025-06-12 03:35:00|546.5|545.9|546.7|546.1|547|546.4|546.4|545.8|165
1749699600000|2025-06-12 03:40:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|13
1749699900000|2025-06-12 03:45:00|||||||||2
1749700200000|2025-06-12 03:50:00|547.3|546.7|547.2|546.6|547.4|546.8|547|546.4|6
1749700500000|2025-06-12 03:55:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|1
1749700800000|2025-06-12 04:00:00|547.1|546.5|547.2|546.6|547.3|546.7|547.1|546.5|21
1749701100000|2025-06-12 04:05:00|547.5|546.9|547.2|546.6|547.5|546.9|547.2|546.6|15
1749701400000|2025-06-12 04:10:00|547.3|546.7|547.3|546.7|547.4|546.8|547.3|546.7|4
1749701700000|2025-06-12 04:15:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|5
1749702000000|2025-06-12 04:20:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|0
1749702300000|2025-06-12 04:25:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|5
1749702600000|2025-06-12 04:30:00|547.1|546.5|547.2|546.6|547.2|546.6|547|546.4|1
1749702900000|2025-06-12 04:35:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|0
1749703200000|2025-06-12 04:40:00|547.1|546.5|547|546.4|547.1|546.5|547|546.4|6
1749703500000|2025-06-12 04:45:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|10
1749703800000|2025-06-12 04:50:00|547.5|546.9|547.4|546.8|547.5|546.9|547.4|546.8|14
1749704100000|2025-06-12 04:55:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|2
1749704400000|2025-06-12 05:00:00|547.4|546.8|547.5|546.9|547.5|546.9|547.3|546.7|7
1749704700000|2025-06-12 05:05:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|0
1749705000000|2025-06-12 05:10:00|547.5|546.9|547.4|546.8|547.5|546.9|547.3|546.7|12
1749705300000|2025-06-12 05:15:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|2
1749705600000|2025-06-12 05:20:00|547.2|546.6|547.2|546.6|547.3|546.7|547.1|546.5|6
1749705900000|2025-06-12 05:25:00|||||||||7
1749706200000|2025-06-12 05:30:00|547.3|546.7|547.4|546.8|547.5|546.9|547.3|546.7|7
1749706500000|2025-06-12 05:35:00|547.3|546.7|547.3|546.7|547.4|546.8|547.3|546.7|4
1749706800000|2025-06-12 05:40:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|2
1749707100000|2025-06-12 05:45:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|4
1749707400000|2025-06-12 05:50:00|547|546.4|547|546.4|547|546.4|547|546.4|13
1749707700000|2025-06-12 05:55:00|||||||||7
1749708000000|2025-06-12 06:00:00|||||||||3
1749708300000|2025-06-12 06:05:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|10
1749708600000|2025-06-12 06:10:00|546.3|545.7|546.4|545.8|546.5|545.9|546.3|545.7|3
1749708900000|2025-06-12 06:15:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|1
1749709200000|2025-06-12 06:20:00|546.3|545.7|545.7|545.1|546.3|545.7|545.3|544.7|65
1749709500000|2025-06-12 06:25:00|545.6|545|545.7|545.1|545.8|545.2|545.3|544.7|77
1749709800000|2025-06-12 06:30:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|13
1749710100000|2025-06-12 06:35:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|1
1749710400000|2025-06-12 06:40:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|3
1749710700000|2025-06-12 06:45:00|546.2|545.6|545.9|545.3|546.3|545.7|545.9|545.3|6
1749711000000|2025-06-12 06:50:00|546|545.4|546.8|546.2|546.8|546.2|546|545.4|154
1749711300000|2025-06-12 06:55:00|546.5|545.9|546|545.4|546.6|546|546|545.4|16
1749711600000|2025-06-12 07:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|14
1749711900000|2025-06-12 07:05:00|545.7|545.1|545.4|544.8|545.7|545.1|545.4|544.8|8
1749712200000|2025-06-12 07:10:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|26
1749712500000|2025-06-12 07:15:00|545.5|544.9|544.2|543.6|545.5|544.9|544|543.4|170
1749712800000|2025-06-12 07:20:00|544.3|543.7|544|543.4|544.3|543.7|543.9|543.3|28
1749713100000|2025-06-12 07:25:00|543.9|543.3|543.9|543.3|544|543.4|543.8|543.2|13
1749713400000|2025-06-12 07:30:00|543.8|543.2|543.2|542.6|544|543.4|543.1|542.5|57
1749713700000|2025-06-12 07:35:00|543.3|542.7|543.8|543.2|544.1|543.5|543.1|542.5|547
1749714000000|2025-06-12 07:40:00|543.7|543.1|543.1|542.5|543.7|543.1|543.1|542.5|11
1749714300000|2025-06-12 07:45:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|89
1749714600000|2025-06-12 07:50:00|542.6|542|542.1|541.5|542.6|542|541.9|541.3|187
1749714900000|2025-06-12 07:55:00|542|541.4|542.6|542|542.8|542.2|541.8|541.2|64
1749715200000|2025-06-12 08:00:00|542.7|542.1|543|542.4|543.1|542.5|542.6|542|36
1749715500000|2025-06-12 08:05:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|15
1749715800000|2025-06-12 08:10:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|23
1749716100000|2025-06-12 08:15:00|543.1|542.5|543.1|542.5|543.4|542.8|543.1|542.5|10
1749716400000|2025-06-12 08:20:00|543|542.4|543.1|542.5|543.4|542.8|543|542.4|214
1749716700000|2025-06-12 08:25:00|543.3|542.7|543.3|542.7|543.4|542.8|543.1|542.5|6
1749717000000|2025-06-12 08:30:00|543.2|542.6|543.4|542.8|543.4|542.8|543.1|542.5|6
1749717300000|2025-06-12 08:35:00|543.3|542.7|543.2|542.6|543.4|542.8|543.1|542.5|6
1749717600000|2025-06-12 08:40:00|543.1|542.5|543.2|542.6|543.3|542.7|543.1|542.5|16
1749717900000|2025-06-12 08:45:00|543.1|542.5|543.3|542.7|543.4|542.8|542.9|542.3|10
1749718200000|2025-06-12 08:50:00|543.4|542.8|543.9|543.3|544.5|543.9|543.4|542.8|58
1749718500000|2025-06-12 08:55:00|543.8|543.2|544.1|543.5|544.1|543.5|543.7|543.1|16
1749718800000|2025-06-12 09:00:00|543.9|543.3|545|544.4|545.3|544.7|543.8|543.2|106
1749719100000|2025-06-12 09:05:00|544.9|544.3|545.1|544.5|545.2|544.6|544.6|544|80
1749719400000|2025-06-12 09:10:00|545|544.4|545.1|544.5|545.1|544.5|544.6|544|19
1749719700000|2025-06-12 09:15:00|544.8|544.2|545.1|544.5|545.1|544.5|544.6|544|12
1749720000000|2025-06-12 09:20:00|544.8|544.2|544.8|544.2|544.8|544.2|544.6|544|15
1749720300000|2025-06-12 09:25:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|6
1749720600000|2025-06-12 09:30:00|545.1|544.5|546.1|545.5|546.4|545.8|544.9|544.3|40
1749720900000|2025-06-12 09:35:00|546.2|545.6|546.1|545.5|546.2|545.6|545.9|545.3|33
1749721200000|2025-06-12 09:40:00|546|545.4|546.1|545.5|546.4|545.8|546|545.4|19
1749721500000|2025-06-12 09:45:00|546.3|545.7|545.6|545|546.3|545.7|545.4|544.8|109
1749721800000|2025-06-12 09:50:00|545.7|545.1|545.9|545.3|546.3|545.7|545.6|545|41
1749722100000|2025-06-12 09:55:00|546.1|545.5|546.6|546|546.6|546|545.9|545.3|193
1749722400000|2025-06-12 10:00:00|546.5|545.9|547|546.4|547.1|546.5|546.4|545.8|92
1749722700000|2025-06-12 10:05:00|547.1|546.5|547.4|546.8|547.6|547|546.9|546.3|157
1749723000000|2025-06-12 10:10:00|547.6|547|547.4|546.8|547.6|547|547|546.4|133
1749723300000|2025-06-12 10:15:00|547.3|546.7|547.1|546.5|547.4|546.8|547.1|546.5|34
1749723600000|2025-06-12 10:20:00|547|546.4|547|546.4|547.1|546.5|546.9|546.3|32
1749723900000|2025-06-12 10:25:00|547.1|546.5|547.3|546.7|547.4|546.8|547|546.4|15
1749724200000|2025-06-12 10:30:00|547.1|546.5|547.1|546.5|547.1|546.5|546.9|546.3|5
1749724500000|2025-06-12 10:35:00|547|546.4|546.6|546|547|546.4|546.6|546|93
1749724800000|2025-06-12 10:40:00|546.4|545.8|546.3|545.7|546.5|545.9|545.8|545.2|86
1749725100000|2025-06-12 10:45:00|546.4|545.8|546.4|545.8|546.4|545.8|546.2|545.6|14
1749725400000|2025-06-12 10:50:00|546.5|545.9|546.4|545.8|546.7|546.1|546.2|545.6|26
1749725700000|2025-06-12 10:55:00|546.3|545.7|546.3|545.7|546.3|545.7|546.2|545.6|7
1749726000000|2025-06-12 11:00:00|546.4|545.8|546.6|546|546.6|546|546.3|545.7|13
1749726300000|2025-06-12 11:05:00|||||||||4
1749726600000|2025-06-12 11:10:00|546.4|545.8|546.1|545.5|546.4|545.8|545.9|545.3|24
1749726900000|2025-06-12 11:15:00|545.9|545.3|546.6|546|546.6|546|545.9|545.3|75
1749727200000|2025-06-12 11:20:00|546.5|545.9|546.6|546|546.6|546|546.4|545.8|9
1749727500000|2025-06-12 11:25:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|3
1749727800000|2025-06-12 11:30:00|546.3|545.7|546.3|545.7|546.4|545.8|546.2|545.6|3
1749728100000|2025-06-12 11:35:00|546.2|545.6|546.2|545.6|546.4|545.8|546.1|545.5|16
1749728400000|2025-06-12 11:40:00|546.4|545.8|546.7|546.1|546.7|546.1|546.4|545.8|16
1749728700000|2025-06-12 11:45:00|546.6|546|546.6|546|546.6|546|546.2|545.6|20
1749729000000|2025-06-12 11:50:00|546.7|546.1|547.2|546.6|547.4|546.8|546.7|546.1|67
1749729300000|2025-06-12 11:55:00|547.3|546.7|546.9|546.3|547.4|546.8|546.7|546.1|21
1749729600000|2025-06-12 12:00:00|546.7|546.1|546.9|546.3|547.2|546.6|546.7|546.1|63
1749729900000|2025-06-12 12:05:00|547.1|546.5|548.1|547.5|548.2|547.6|547|546.4|92
1749730200000|2025-06-12 12:10:00|547.9|547.3|548|547.4|548.2|547.6|547.9|547.3|37
1749730500000|2025-06-12 12:15:00|547.9|547.3|547.7|547.1|548.1|547.5|547.4|546.8|173
1749730800000|2025-06-12 12:20:00|547.9|547.3|547.6|547|547.9|547.3|547.5|546.9|51
1749731100000|2025-06-12 12:25:00|547.7|547.1|547.4|546.8|547.9|547.3|547.3|546.7|75
1749731400000|2025-06-12 12:30:00|547.5|546.9|547.6|547|548.1|547.5|547.2|546.6|130
1749731700000|2025-06-12 12:35:00|547.5|546.9|547.9|547.3|547.9|547.3|547.1|546.5|99
1749732000000|2025-06-12 12:40:00|547.8|547.2|547.5|546.9|547.9|547.3|547.1|546.5|93
1749735000000|2025-06-12 13:30:00|547.7|547.1|546.6|546|548.4|547.8|545.8|545.2|1167
1749735300000|2025-06-12 13:35:00|546.4|545.8|544.4|543.8|546.4|545.8|544.4|543.8|1088
1749735600000|2025-06-12 13:40:00|544.1|543.5|543.4|542.8|545.3|544.7|543.4|542.8|610
1749735900000|2025-06-12 13:45:00|543.5|542.9|544.1|543.5|545.1|544.5|543.5|542.9|642
1749736200000|2025-06-12 13:50:00|544|543.4|545.4|544.8|545.5|544.9|543.7|543.1|2543
1749736500000|2025-06-12 13:55:00|545.3|544.7|546.9|546.3|547.3|546.7|545.3|544.7|1706
1749736800000|2025-06-12 14:00:00|547|546.4|548|547.4|548.1|547.5|546.6|546|636
1749737100000|2025-06-12 14:05:00|548.1|547.5|547.1|546.5|548.3|547.7|547.1|546.5|584
1749737400000|2025-06-12 14:10:00|547.2|546.6|546.8|546.2|547.3|546.7|546.3|545.7|619
1749737700000|2025-06-12 14:15:00|547.3|546.7|546.6|546|547.9|547.3|546.6|546|1747
1749738000000|2025-06-12 14:20:00|546.7|546.1|547.4|546.8|547.9|547.3|546.1|545.5|502
1749738300000|2025-06-12 14:25:00|547.5|546.9|547.1|546.5|547.5|546.9|546.6|546|1207
1749738600000|2025-06-12 14:30:00|547.2|546.6|546.4|545.8|547.2|546.6|546.4|545.8|471
1749738900000|2025-06-12 14:35:00|546.3|545.7|545.6|545|546.6|546|545.1|544.5|554
1749739200000|2025-06-12 14:40:00|545.4|544.8|547.1|546.5|547.1|546.5|545.4|544.8|723
1749739500000|2025-06-12 14:45:00|547.2|546.6|547.4|546.8|547.6|547|547.1|546.5|430
1749739800000|2025-06-12 14:50:00|547.5|546.9|546.9|546.3|547.6|547|546.9|546.3|487
1749740100000|2025-06-12 14:55:00|546.7|546.1|545.5|544.9|546.9|546.3|545.1|544.5|447
1749740400000|2025-06-12 15:00:00|545.6|545|544.6|544|545.6|545|544.1|543.5|404
1749740700000|2025-06-12 15:05:00|544.4|543.8|544.2|543.6|544.6|544|543.6|543|522
1749741000000|2025-06-12 15:10:00|544.3|543.7|543.3|542.7|544.3|543.7|543.1|542.5|874
1749741300000|2025-06-12 15:15:00|543.2|542.6|543.3|542.7|543.8|543.2|543.2|542.6|338
1749741600000|2025-06-12 15:20:00|543.5|542.9|544.1|543.5|544.1|543.5|543.3|542.7|348
1749741900000|2025-06-12 15:25:00|544.3|543.7|543.3|542.7|544.3|543.7|543.1|542.5|428
1749742200000|2025-06-12 15:30:00|543.2|542.6|543.8|543.2|543.8|543.2|543.1|542.5|509
1749742500000|2025-06-12 15:35:00|544.1|543.5|543.9|543.3|544.3|543.7|543.3|542.7|360
1749742800000|2025-06-12 15:40:00|544|543.4|543.6|543|544.3|543.7|543.2|542.6|635
1749743100000|2025-06-12 15:45:00|543.3|542.7|543.8|543.2|544.1|543.5|543.3|542.7|529
1749743400000|2025-06-12 15:50:00|543.6|543|542.9|542.3|543.8|543.2|542.6|542|424
1749743700000|2025-06-12 15:55:00|542.8|542.2|543.4|542.8|543.6|543|542.8|542.2|768
1749744000000|2025-06-12 16:00:00|544.4|542.9|542.4|541.8|545.2|544.6|541|540.4|1362
1749744300000|2025-06-12 16:05:00|542.5|541.9|543.6|543|544.8|544.2|542.5|541.9|1137
1749744600000|2025-06-12 16:10:00|543.8|543.2|544.6|544|545.1|544.5|543.1|542.5|583
1749744900000|2025-06-12 16:15:00|544.5|543.9|543.8|543.2|545.3|544.7|543.8|543.2|531
1749745200000|2025-06-12 16:20:00|543.7|543.1|539.9|539.3|544.1|543.5|538.4|537.8|2474
1749745500000|2025-06-12 16:25:00|539.8|539.2|540.7|540.1|540.8|540.2|539.5|538.9|701
1749745800000|2025-06-12 16:30:00|541|540.4|539.5|538.9|541.3|540.7|539.2|538.6|1144
1749746100000|2025-06-12 16:35:00|539.3|538.7|538.2|537.6|539.5|538.9|538.1|537.5|1123
1749746400000|2025-06-12 16:40:00|538.1|537.5|538.5|537.9|538.5|537.9|537.7|537.1|749
1749746700000|2025-06-12 16:45:00|538.2|537.6|538.4|537.8|538.7|538.1|538|537.4|497
1749747000000|2025-06-12 16:50:00|538.3|537.7|538.5|537.9|538.5|537.9|538|537.4|508
1749747300000|2025-06-12 16:55:00|538.3|537.7|538.7|538.1|539.2|538.6|538.3|537.7|560
1749747600000|2025-06-12 17:00:00|539|538.4|539.5|538.9|539.6|539|539|538.4|673
1749747900000|2025-06-12 17:05:00|539.6|539|539.6|539|540|539.4|539.5|538.9|706
1749748200000|2025-06-12 17:10:00|539.7|539.1|540|539.4|540.5|539.9|539.5|538.9|628
1749748500000|2025-06-12 17:15:00|540.1|539.5|540.3|539.7|540.5|539.9|539.7|539.1|438
1749748800000|2025-06-12 17:20:00|540.4|539.8|540.7|540.1|540.9|540.3|540.4|539.8|320
1749749100000|2025-06-12 17:25:00|540.5|539.9|540.4|539.8|540.7|540.1|540.2|539.6|253
1749749400000|2025-06-12 17:30:00|540.3|539.7|540.4|539.8|540.7|540.1|539.9|539.3|362
1749749700000|2025-06-12 17:35:00|540.5|539.9|540.7|540.1|541.2|540.6|540.5|539.9|351
1749750000000|2025-06-12 17:40:00|540.9|540.3|539.9|539.3|541.2|540.6|539.8|539.2|1207
1749750300000|2025-06-12 17:45:00|539.8|539.2|538.9|538.3|540.4|539.8|538.5|537.9|1604
1749750600000|2025-06-12 17:50:00|538.8|538.2|538.6|538|539|538.4|538.6|538|390
1749750900000|2025-06-12 17:55:00|538.5|537.9|539|538.4|539|538.4|538.2|537.6|493
1749751200000|2025-06-12 18:00:00|539.1|538.5|538.6|538|539.2|538.6|538|537.4|743
1749751500000|2025-06-12 18:05:00|538.5|537.9|538.6|538|539|538.4|538.1|537.5|1123
1749751800000|2025-06-12 18:10:00|538.4|537.8|538.6|538|538.6|538|538.1|537.5|4887
1749752100000|2025-06-12 18:15:00|538.7|538.1|538.5|537.9|539.3|538.7|538.4|537.8|2371
1749686400000|2025-06-12 00:00:00|545.9|545.3|544.6|544|546.8|546.2|544.6|544|423
1749686700000|2025-06-12 00:05:00|544.5|543.9|544.7|544.1|544.9|544.3|544.5|543.9|38
1749687000000|2025-06-12 00:10:00|544.9|544.3|545.4|544.8|545.4|544.8|544.7|544.1|30
1749687300000|2025-06-12 00:15:00|545.5|544.9|545.3|544.7|545.6|545|545.3|544.7|42
1749687600000|2025-06-12 00:20:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|7
1749687900000|2025-06-12 00:25:00|545.6|545|545.9|545.3|545.9|545.3|545.6|545|11
1749688200000|2025-06-12 00:30:00|546.2|545.6|546.4|545.8|546.5|545.9|546.2|545.6|14
1749688500000|2025-06-12 00:35:00|||||||||5
1749688800000|2025-06-12 00:40:00|546.2|545.6|546.4|545.8|546.4|545.8|546.2|545.6|5
1749689100000|2025-06-12 00:45:00|||||||||18
1749689400000|2025-06-12 00:50:00|546.5|545.9|546.5|545.9|546.5|545.9|546.4|545.8|22
1749689700000|2025-06-12 00:55:00|546.4|545.8|546.3|545.7|546.5|545.9|546.2|545.6|16
1749690000000|2025-06-12 01:00:00|546.2|545.6|546.5|545.9|546.5|545.9|546.2|545.6|7
1749690300000|2025-06-12 01:05:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|10
1749690600000|2025-06-12 01:10:00|546.6|546|546.8|546.2|546.8|546.2|546.6|546|27
1749690900000|2025-06-12 01:15:00|546.9|546.3|546.8|546.2|547|546.4|546.8|546.2|3
1749691200000|2025-06-12 01:20:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|7
1749691500000|2025-06-12 01:25:00|546.6|546|546.7|546.1|546.9|546.3|546.5|545.9|74
1749691800000|2025-06-12 01:30:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|49
1749692100000|2025-06-12 01:35:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|4
1749692400000|2025-06-12 01:40:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|10
1749692700000|2025-06-12 01:45:00|547.1|546.5|547|546.4|547.2|546.6|546.9|546.3|4
1749693000000|2025-06-12 01:50:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|1
1749693300000|2025-06-12 01:55:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|10
1749693600000|2025-06-12 02:00:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|1
1749693900000|2025-06-12 02:05:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|29
1749694200000|2025-06-12 02:10:00|546.1|545.5|546|545.4|546.1|545.5|545.9|545.3|26
1749694500000|2025-06-12 02:15:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|41
1749694800000|2025-06-12 02:20:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|7
1749695100000|2025-06-12 02:25:00|545.4|544.8|545.6|545|545.7|545.1|545.4|544.8|14
1749695400000|2025-06-12 02:30:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|5
1749695700000|2025-06-12 02:35:00|545.8|545.2|545.7|545.1|546|545.4|545.7|545.1|5
1749696000000|2025-06-12 02:40:00|545.5|544.9|545.6|545|545.6|545|545.5|544.9|6
1749696300000|2025-06-12 02:45:00|545.5|544.9|545.7|545.1|545.7|545.1|545.5|544.9|4
1749696600000|2025-06-12 02:50:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|17
1749697200000|2025-06-12 03:00:00|||||||||1
1749697800000|2025-06-12 03:10:00|545.6|545|545.6|545|545.7|545.1|545.6|545|5
1749698100000|2025-06-12 03:15:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|0
1749698400000|2025-06-12 03:20:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|6
1749698700000|2025-06-12 03:25:00|545.9|545.3|546.2|545.6|546.2|545.6|545.7|545.1|31
1749699000000|2025-06-12 03:30:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|12
1749699300000|2025-06-12 03:35:00|546.5|545.9|546.7|546.1|547|546.4|546.4|545.8|165
1749699600000|2025-06-12 03:40:00|546.8|546.2|547.2|546.6|547.2|546.6|546.8|546.2|13
1749699900000|2025-06-12 03:45:00|||||||||2
1749700200000|2025-06-12 03:50:00|547.3|546.7|547.2|546.6|547.4|546.8|547|546.4|6
1749700500000|2025-06-12 03:55:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|1
1749700800000|2025-06-12 04:00:00|547.1|546.5|547.2|546.6|547.3|546.7|547.1|546.5|21
1749701100000|2025-06-12 04:05:00|547.5|546.9|547.2|546.6|547.5|546.9|547.2|546.6|15
1749701400000|2025-06-12 04:10:00|547.3|546.7|547.3|546.7|547.4|546.8|547.3|546.7|4
1749701700000|2025-06-12 04:15:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|5
1749702000000|2025-06-12 04:20:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|0
1749702300000|2025-06-12 04:25:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|5
1749702600000|2025-06-12 04:30:00|547.1|546.5|547.2|546.6|547.2|546.6|547|546.4|1
1749702900000|2025-06-12 04:35:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|0
1749703200000|2025-06-12 04:40:00|547.1|546.5|547|546.4|547.1|546.5|547|546.4|6
1749703500000|2025-06-12 04:45:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|10
1749703800000|2025-06-12 04:50:00|547.5|546.9|547.4|546.8|547.5|546.9|547.4|546.8|14
1749704100000|2025-06-12 04:55:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|2
1749704400000|2025-06-12 05:00:00|547.4|546.8|547.5|546.9|547.5|546.9|547.3|546.7|7
1749704700000|2025-06-12 05:05:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|0
1749705000000|2025-06-12 05:10:00|547.5|546.9|547.4|546.8|547.5|546.9|547.3|546.7|12
1749705300000|2025-06-12 05:15:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|2
1749705600000|2025-06-12 05:20:00|547.2|546.6|547.2|546.6|547.3|546.7|547.1|546.5|6
1749705900000|2025-06-12 05:25:00|||||||||7
1749706200000|2025-06-12 05:30:00|547.3|546.7|547.4|546.8|547.5|546.9|547.3|546.7|7
1749706500000|2025-06-12 05:35:00|547.3|546.7|547.3|546.7|547.4|546.8|547.3|546.7|4
1749706800000|2025-06-12 05:40:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|2
1749707100000|2025-06-12 05:45:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|4
1749707400000|2025-06-12 05:50:00|547|546.4|547|546.4|547|546.4|547|546.4|13
1749707700000|2025-06-12 05:55:00|||||||||7
1749708000000|2025-06-12 06:00:00|||||||||3
1749708300000|2025-06-12 06:05:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|10
1749708600000|2025-06-12 06:10:00|546.3|545.7|546.4|545.8|546.5|545.9|546.3|545.7|3
1749708900000|2025-06-12 06:15:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|1
1749709200000|2025-06-12 06:20:00|546.3|545.7|545.7|545.1|546.3|545.7|545.3|544.7|65
1749709500000|2025-06-12 06:25:00|545.6|545|545.7|545.1|545.8|545.2|545.3|544.7|77
1749709800000|2025-06-12 06:30:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|13
1749710100000|2025-06-12 06:35:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|1
1749710400000|2025-06-12 06:40:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|3
1749710700000|2025-06-12 06:45:00|546.2|545.6|545.9|545.3|546.3|545.7|545.9|545.3|6
1749711000000|2025-06-12 06:50:00|546|545.4|546.8|546.2|546.8|546.2|546|545.4|154
1749711300000|2025-06-12 06:55:00|546.5|545.9|546|545.4|546.6|546|546|545.4|16
1749711600000|2025-06-12 07:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|14
1749711900000|2025-06-12 07:05:00|545.7|545.1|545.4|544.8|545.7|545.1|545.4|544.8|8
1749712200000|2025-06-12 07:10:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|26
1749712500000|2025-06-12 07:15:00|545.5|544.9|544.2|543.6|545.5|544.9|544|543.4|170
1749712800000|2025-06-12 07:20:00|544.3|543.7|544|543.4|544.3|543.7|543.9|543.3|28
1749713100000|2025-06-12 07:25:00|543.9|543.3|543.9|543.3|544|543.4|543.8|543.2|13
1749713400000|2025-06-12 07:30:00|543.8|543.2|543.2|542.6|544|543.4|543.1|542.5|57
1749713700000|2025-06-12 07:35:00|543.3|542.7|543.8|543.2|544.1|543.5|543.1|542.5|547
1749714000000|2025-06-12 07:40:00|543.7|543.1|543.1|542.5|543.7|543.1|543.1|542.5|11
1749714300000|2025-06-12 07:45:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|89
1749714600000|2025-06-12 07:50:00|542.6|542|542.1|541.5|542.6|542|541.9|541.3|187
1749714900000|2025-06-12 07:55:00|542|541.4|542.6|542|542.8|542.2|541.8|541.2|64
1749715200000|2025-06-12 08:00:00|542.7|542.1|543|542.4|543.1|542.5|542.6|542|36
1749715500000|2025-06-12 08:05:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|15
1749715800000|2025-06-12 08:10:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|23
1749716100000|2025-06-12 08:15:00|543.1|542.5|543.1|542.5|543.4|542.8|543.1|542.5|10
1749716400000|2025-06-12 08:20:00|543|542.4|543.1|542.5|543.4|542.8|543|542.4|214
1749716700000|2025-06-12 08:25:00|543.3|542.7|543.3|542.7|543.4|542.8|543.1|542.5|6
1749717000000|2025-06-12 08:30:00|543.2|542.6|543.4|542.8|543.4|542.8|543.1|542.5|6
1749717300000|2025-06-12 08:35:00|543.3|542.7|543.2|542.6|543.4|542.8|543.1|542.5|6
1749717600000|2025-06-12 08:40:00|543.1|542.5|543.2|542.6|543.3|542.7|543.1|542.5|16
1749717900000|2025-06-12 08:45:00|543.1|542.5|543.3|542.7|543.4|542.8|542.9|542.3|10
1749718200000|2025-06-12 08:50:00|543.4|542.8|543.9|543.3|544.5|543.9|543.4|542.8|58
1749718500000|2025-06-12 08:55:00|543.8|543.2|544.1|543.5|544.1|543.5|543.7|543.1|16
1749718800000|2025-06-12 09:00:00|543.9|543.3|545|544.4|545.3|544.7|543.8|543.2|106
1749719100000|2025-06-12 09:05:00|544.9|544.3|545.1|544.5|545.2|544.6|544.6|544|80
1749719400000|2025-06-12 09:10:00|545|544.4|545.1|544.5|545.1|544.5|544.6|544|19
1749719700000|2025-06-12 09:15:00|544.8|544.2|545.1|544.5|545.1|544.5|544.6|544|12
1749720000000|2025-06-12 09:20:00|544.8|544.2|544.8|544.2|544.8|544.2|544.6|544|15
1749720300000|2025-06-12 09:25:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|6
1749720600000|2025-06-12 09:30:00|545.1|544.5|546.1|545.5|546.4|545.8|544.9|544.3|40
1749720900000|2025-06-12 09:35:00|546.2|545.6|546.1|545.5|546.2|545.6|545.9|545.3|33
1749721200000|2025-06-12 09:40:00|546|545.4|546.1|545.5|546.4|545.8|546|545.4|19
1749721500000|2025-06-12 09:45:00|546.3|545.7|545.6|545|546.3|545.7|545.4|544.8|109
1749721800000|2025-06-12 09:50:00|545.7|545.1|545.9|545.3|546.3|545.7|545.6|545|41
1749722100000|2025-06-12 09:55:00|546.1|545.5|546.6|546|546.6|546|545.9|545.3|193
1749722400000|2025-06-12 10:00:00|546.5|545.9|547|546.4|547.1|546.5|546.4|545.8|92
1749722700000|2025-06-12 10:05:00|547.1|546.5|547.4|546.8|547.6|547|546.9|546.3|157
1749723000000|2025-06-12 10:10:00|547.6|547|547.4|546.8|547.6|547|547|546.4|133
1749723300000|2025-06-12 10:15:00|547.3|546.7|547.1|546.5|547.4|546.8|547.1|546.5|34
1749723600000|2025-06-12 10:20:00|547|546.4|547|546.4|547.1|546.5|546.9|546.3|32
1749723900000|2025-06-12 10:25:00|547.1|546.5|547.3|546.7|547.4|546.8|547|546.4|15
1749724200000|2025-06-12 10:30:00|547.1|546.5|547.1|546.5|547.1|546.5|546.9|546.3|5
1749724500000|2025-06-12 10:35:00|547|546.4|546.6|546|547|546.4|546.6|546|93
1749724800000|2025-06-12 10:40:00|546.4|545.8|546.3|545.7|546.5|545.9|545.8|545.2|86
1749725100000|2025-06-12 10:45:00|546.4|545.8|546.4|545.8|546.4|545.8|546.2|545.6|14
1749725400000|2025-06-12 10:50:00|546.5|545.9|546.4|545.8|546.7|546.1|546.2|545.6|26
1749725700000|2025-06-12 10:55:00|546.3|545.7|546.3|545.7|546.3|545.7|546.2|545.6|7
1749726000000|2025-06-12 11:00:00|546.4|545.8|546.6|546|546.6|546|546.3|545.7|13
1749726300000|2025-06-12 11:05:00|||||||||4
1749726600000|2025-06-12 11:10:00|546.4|545.8|546.1|545.5|546.4|545.8|545.9|545.3|24
1749726900000|2025-06-12 11:15:00|545.9|545.3|546.6|546|546.6|546|545.9|545.3|75
1749727200000|2025-06-12 11:20:00|546.5|545.9|546.6|546|546.6|546|546.4|545.8|9
1749727500000|2025-06-12 11:25:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|3
1749727800000|2025-06-12 11:30:00|546.3|545.7|546.3|545.7|546.4|545.8|546.2|545.6|3
1749728100000|2025-06-12 11:35:00|546.2|545.6|546.2|545.6|546.4|545.8|546.1|545.5|16
1749728400000|2025-06-12 11:40:00|546.4|545.8|546.7|546.1|546.7|546.1|546.4|545.8|16
1749728700000|2025-06-12 11:45:00|546.6|546|546.6|546|546.6|546|546.2|545.6|20
1749729000000|2025-06-12 11:50:00|546.7|546.1|547.2|546.6|547.4|546.8|546.7|546.1|67
1749729300000|2025-06-12 11:55:00|547.3|546.7|546.9|546.3|547.4|546.8|546.7|546.1|21
1749729600000|2025-06-12 12:00:00|546.7|546.1|546.9|546.3|547.2|546.6|546.7|546.1|63
1749729900000|2025-06-12 12:05:00|547.1|546.5|548.1|547.5|548.2|547.6|547|546.4|92
1749730200000|2025-06-12 12:10:00|547.9|547.3|548|547.4|548.2|547.6|547.9|547.3|37
1749730500000|2025-06-12 12:15:00|547.9|547.3|547.7|547.1|548.1|547.5|547.4|546.8|173
1749730800000|2025-06-12 12:20:00|547.9|547.3|547.6|547|547.9|547.3|547.5|546.9|51
1749731100000|2025-06-12 12:25:00|547.7|547.1|547.4|546.8|547.9|547.3|547.3|546.7|75
1749731400000|2025-06-12 12:30:00|547.5|546.9|547.6|547|548.1|547.5|547.2|546.6|130
1749731700000|2025-06-12 12:35:00|547.5|546.9|547.9|547.3|547.9|547.3|547.1|546.5|99
1749732000000|2025-06-12 12:40:00|547.8|547.2|547.5|546.9|547.9|547.3|547.1|546.5|93
1749735000000|2025-06-12 13:30:00|547.7|547.1|546.6|546|548.4|547.8|545.8|545.2|1167
1749735300000|2025-06-12 13:35:00|546.4|545.8|544.4|543.8|546.4|545.8|544.4|543.8|1088
1749735600000|2025-06-12 13:40:00|544.1|543.5|543.4|542.8|545.3|544.7|543.4|542.8|610
1749735900000|2025-06-12 13:45:00|543.5|542.9|544.1|543.5|545.1|544.5|543.5|542.9|642
1749736200000|2025-06-12 13:50:00|544|543.4|545.4|544.8|545.5|544.9|543.7|543.1|2543
1749736500000|2025-06-12 13:55:00|545.3|544.7|546.9|546.3|547.3|546.7|545.3|544.7|1706
1749736800000|2025-06-12 14:00:00|547|546.4|548|547.4|548.1|547.5|546.6|546|636
1749737100000|2025-06-12 14:05:00|548.1|547.5|547.1|546.5|548.3|547.7|547.1|546.5|584
1749737400000|2025-06-12 14:10:00|547.2|546.6|546.8|546.2|547.3|546.7|546.3|545.7|619
1749737700000|2025-06-12 14:15:00|547.3|546.7|546.6|546|547.9|547.3|546.6|546|1747
1749738000000|2025-06-12 14:20:00|546.7|546.1|547.4|546.8|547.9|547.3|546.1|545.5|502
1749738300000|2025-06-12 14:25:00|547.5|546.9|547.1|546.5|547.5|546.9|546.6|546|1207
1749738600000|2025-06-12 14:30:00|547.2|546.6|546.4|545.8|547.2|546.6|546.4|545.8|471
1749738900000|2025-06-12 14:35:00|546.3|545.7|545.6|545|546.6|546|545.1|544.5|554
1749739200000|2025-06-12 14:40:00|545.4|544.8|547.1|546.5|547.1|546.5|545.4|544.8|723
1749739500000|2025-06-12 14:45:00|547.2|546.6|547.4|546.8|547.6|547|547.1|546.5|430
1749739800000|2025-06-12 14:50:00|547.5|546.9|546.9|546.3|547.6|547|546.9|546.3|487
1749740100000|2025-06-12 14:55:00|546.7|546.1|545.5|544.9|546.9|546.3|545.1|544.5|447
1749740400000|2025-06-12 15:00:00|545.6|545|544.6|544|545.6|545|544.1|543.5|404
1749740700000|2025-06-12 15:05:00|544.4|543.8|544.2|543.6|544.6|544|543.6|543|522
1749741000000|2025-06-12 15:10:00|544.3|543.7|543.3|542.7|544.3|543.7|543.1|542.5|874
1749741300000|2025-06-12 15:15:00|543.2|542.6|543.3|542.7|543.8|543.2|543.2|542.6|338
1749741600000|2025-06-12 15:20:00|543.5|542.9|544.1|543.5|544.1|543.5|543.3|542.7|348
1749741900000|2025-06-12 15:25:00|544.3|543.7|543.3|542.7|544.3|543.7|543.1|542.5|428
1749742200000|2025-06-12 15:30:00|543.2|542.6|543.8|543.2|543.8|543.2|543.1|542.5|509
1749742500000|2025-06-12 15:35:00|544.1|543.5|543.9|543.3|544.3|543.7|543.3|542.7|360
1749742800000|2025-06-12 15:40:00|544|543.4|543.6|543|544.3|543.7|543.2|542.6|635
1749743100000|2025-06-12 15:45:00|543.3|542.7|543.8|543.2|544.1|543.5|543.3|542.7|529
1749743400000|2025-06-12 15:50:00|543.6|543|542.9|542.3|543.8|543.2|542.6|542|424
1749743700000|2025-06-12 15:55:00|542.8|542.2|543.4|542.8|543.6|543|542.8|542.2|768
1749744000000|2025-06-12 16:00:00|544.4|542.9|542.4|541.8|545.2|544.6|541|540.4|1362
1749744300000|2025-06-12 16:05:00|542.5|541.9|543.6|543|544.8|544.2|542.5|541.9|1137
1749744600000|2025-06-12 16:10:00|543.8|543.2|544.6|544|545.1|544.5|543.1|542.5|583
1749744900000|2025-06-12 16:15:00|544.5|543.9|543.8|543.2|545.3|544.7|543.8|543.2|531
1749745200000|2025-06-12 16:20:00|543.7|543.1|539.9|539.3|544.1|543.5|538.4|537.8|2474
1749745500000|2025-06-12 16:25:00|539.8|539.2|540.7|540.1|540.8|540.2|539.5|538.9|701
1749745800000|2025-06-12 16:30:00|541|540.4|539.5|538.9|541.3|540.7|539.2|538.6|1144
1749746100000|2025-06-12 16:35:00|539.3|538.7|538.2|537.6|539.5|538.9|538.1|537.5|1123
1749746400000|2025-06-12 16:40:00|538.1|537.5|538.5|537.9|538.5|537.9|537.7|537.1|749
1749746700000|2025-06-12 16:45:00|538.2|537.6|538.4|537.8|538.7|538.1|538|537.4|497
1749747000000|2025-06-12 16:50:00|538.3|537.7|538.5|537.9|538.5|537.9|538|537.4|508
1749747300000|2025-06-12 16:55:00|538.3|537.7|538.7|538.1|539.2|538.6|538.3|537.7|560
1749747600000|2025-06-12 17:00:00|539|538.4|539.5|538.9|539.6|539|539|538.4|673
1749747900000|2025-06-12 17:05:00|539.6|539|539.6|539|540|539.4|539.5|538.9|706
1749748200000|2025-06-12 17:10:00|539.7|539.1|540|539.4|540.5|539.9|539.5|538.9|628
1749748500000|2025-06-12 17:15:00|540.1|539.5|540.3|539.7|540.5|539.9|539.7|539.1|438
1749748800000|2025-06-12 17:20:00|540.4|539.8|540.7|540.1|540.9|540.3|540.4|539.8|320
1749749100000|2025-06-12 17:25:00|540.5|539.9|540.4|539.8|540.7|540.1|540.2|539.6|253
1749749400000|2025-06-12 17:30:00|540.3|539.7|540.4|539.8|540.7|540.1|539.9|539.3|362
1749749700000|2025-06-12 17:35:00|540.5|539.9|540.7|540.1|541.2|540.6|540.5|539.9|351
1749750000000|2025-06-12 17:40:00|540.9|540.3|539.9|539.3|541.2|540.6|539.8|539.2|1207
1749750300000|2025-06-12 17:45:00|539.8|539.2|538.9|538.3|540.4|539.8|538.5|537.9|1604
1749750600000|2025-06-12 17:50:00|538.8|538.2|538.6|538|539|538.4|538.6|538|390
1749750900000|2025-06-12 17:55:00|538.5|537.9|539|538.4|539|538.4|538.2|537.6|493
1749751200000|2025-06-12 18:00:00|539.1|538.5|538.6|538|539.2|538.6|538|537.4|743
1749751500000|2025-06-12 18:05:00|538.5|537.9|538.6|538|539|538.4|538.1|537.5|1123
1749751800000|2025-06-12 18:10:00|538.4|537.8|538.6|538|538.6|538|538.1|537.5|4887
1749752100000|2025-06-12 18:15:00|538.7|538.1|538.5|537.9|539.3|538.7|538.4|537.8|2371
1749772800000|2025-06-13 00:00:00|538.4|537.8|537.2|536.6|538.4|537.8|537.1|536.5|468
1749773100000|2025-06-13 00:05:00|537.1|536.5|535.6|535|537.2|536.6|535.6|535|354
1749773400000|2025-06-13 00:10:00|535.5|534.9|534.8|534.2|535.6|535|534.7|534.1|335
1749773700000|2025-06-13 00:15:00|534.7|534.1|535.4|534.8|535.4|534.8|534.7|534.1|83
1749774000000|2025-06-13 00:20:00|535.3|534.7|535.7|535.1|535.9|535.3|535.3|534.7|38
1749774300000|2025-06-13 00:25:00|535.6|535|535.4|534.8|535.7|535.1|535.4|534.8|59
1749774600000|2025-06-13 00:30:00|535.5|534.9|535.4|534.8|535.6|535|535.4|534.8|85
1749774900000|2025-06-13 00:35:00|535.6|535|534.9|534.3|535.6|535|534.9|534.3|85
1749775200000|2025-06-13 00:40:00|534.8|534.2|535.1|534.5|535.2|534.6|534.6|534|68
1749775500000|2025-06-13 00:45:00|534.9|534.3|535.5|534.9|535.5|534.9|534.9|534.3|34
1749775800000|2025-06-13 00:50:00|535.7|535.1|536.9|536.3|536.9|536.3|535.7|535.1|130
1749776100000|2025-06-13 00:55:00|537|536.4|537.7|537.1|538|537.4|537|536.4|253
1749776400000|2025-06-13 01:00:00|537.9|537.3|539.1|538.5|539.1|538.5|537.7|537.1|374
1749776700000|2025-06-13 01:05:00|539.2|538.6|540.6|540|540.6|540|539.2|538.6|444
1749777000000|2025-06-13 01:10:00|540.7|540.1|540.9|540.3|541.2|540.6|540.7|540.1|174
1749777300000|2025-06-13 01:15:00|541|540.4|541|540.4|541.5|540.9|540.8|540.2|212
1749777600000|2025-06-13 01:20:00|540.9|540.3|541|540.4|541.2|540.6|540.6|540|76
1749777900000|2025-06-13 01:25:00|541.1|540.5|540.7|540.1|541.1|540.5|540.2|539.6|80
1749778200000|2025-06-13 01:30:00|540.6|540|540.2|539.6|540.7|540.1|540.2|539.6|78
1749778500000|2025-06-13 01:35:00|540|539.4|539.9|539.3|540|539.4|539.9|539.3|62
1749778800000|2025-06-13 01:40:00|540|539.4|540|539.4|540|539.4|540|539.4|9
1749779100000|2025-06-13 01:45:00|540.1|539.5|539.9|539.3|540.2|539.6|539.9|539.3|28
1749779400000|2025-06-13 01:50:00|539.8|539.2|540.1|539.5|540.1|539.5|539.8|539.2|18
1749779700000|2025-06-13 01:55:00|540.2|539.6|540.9|540.3|541.1|540.5|540.2|539.6|57
1749780000000|2025-06-13 02:00:00|540.7|540.1|541.2|540.6|541.2|540.6|540.6|540|13
1749780300000|2025-06-13 02:05:00|541.1|540.5|541.2|540.6|541.5|540.9|541|540.4|34
1749780600000|2025-06-13 02:10:00|541.1|540.5|541.5|540.9|541.5|540.9|541.1|540.5|30
1749780900000|2025-06-13 02:15:00|541.3|540.7|541.2|540.6|541.7|541.1|541.2|540.6|50
1749781200000|2025-06-13 02:20:00|541.1|540.5|541.5|540.9|541.5|540.9|541.1|540.5|22
1749781500000|2025-06-13 02:25:00|541.4|540.8|542|541.4|542|541.4|541.2|540.6|21
1749781800000|2025-06-13 02:30:00|542.2|541.6|545.5|544.9|545.5|544.9|542.2|541.6|682
1749782100000|2025-06-13 02:35:00|545.2|544.6|544.7|544.1|545.7|545.1|544.6|544|316
1749782400000|2025-06-13 02:40:00|544.9|544.3|545.2|544.6|545.8|545.2|544.9|544.3|154
1749782700000|2025-06-13 02:45:00|545.3|544.7|545.5|544.9|545.6|545|544.5|543.9|151
1749783000000|2025-06-13 02:50:00|545.7|545.1|545.8|545.2|546.2|545.6|545.7|545.1|72
1749783300000|2025-06-13 02:55:00|545.9|545.3|545.2|544.6|546|545.4|544.8|544.2|92
1749783600000|2025-06-13 03:00:00|545.1|544.5|544.3|543.7|545.1|544.5|543.9|543.3|69
1749783900000|2025-06-13 03:05:00|544.5|543.9|544.5|543.9|544.8|544.2|544.4|543.8|51
1749784200000|2025-06-13 03:10:00|544.6|544|544.1|543.5|544.6|544|544.1|543.5|17
1749784500000|2025-06-13 03:15:00|544.2|543.6|543.5|542.9|544.3|543.7|543.3|542.7|27
1749784800000|2025-06-13 03:20:00|543.7|543.1|543.7|543.1|543.8|543.2|543.6|543|15
1749785100000|2025-06-13 03:25:00|543.8|543.2|544|543.4|544|543.4|543.6|543|18
1749785400000|2025-06-13 03:30:00|543.9|543.3|544|543.4|544.3|543.7|543.8|543.2|39
1749785700000|2025-06-13 03:35:00|544.3|543.7|545.3|544.7|545.3|544.7|544.3|543.7|44
1749786000000|2025-06-13 03:40:00|545.1|544.5|545.3|544.7|545.5|544.9|545|544.4|44
1749786300000|2025-06-13 03:45:00|545.4|544.8|545|544.4|545.5|544.9|545|544.4|30
1749786600000|2025-06-13 03:50:00|544.9|544.3|545|544.4|545|544.4|544.8|544.2|19
1749786900000|2025-06-13 03:55:00|544.9|544.3|544.9|544.3|545|544.4|544.6|544|18
1749787200000|2025-06-13 04:00:00|544.8|544.2|544.8|544.2|545|544.4|544.8|544.2|4
1749787500000|2025-06-13 04:05:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|9
1749787800000|2025-06-13 04:10:00|545|544.4|544.5|543.9|545|544.4|544.5|543.9|19
1749788100000|2025-06-13 04:15:00|544.7|544.1|544.2|543.6|544.7|544.1|544.2|543.6|15
1749788400000|2025-06-13 04:20:00|544.1|543.5|544.5|543.9|544.5|543.9|544|543.4|38
1749788700000|2025-06-13 04:25:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|32
1749789000000|2025-06-13 04:30:00|544.2|543.6|544.3|543.7|544.3|543.7|544|543.4|6
1749789300000|2025-06-13 04:35:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|7
1749789600000|2025-06-13 04:40:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|18
1749789900000|2025-06-13 04:45:00|544.2|543.6|544.2|543.6|544.3|543.7|544.1|543.5|3
1749790200000|2025-06-13 04:50:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|32
1749790500000|2025-06-13 04:55:00|543.9|543.3|544|543.4|544|543.4|543.8|543.2|0
1749790800000|2025-06-13 05:00:00|543.9|543.3|544.3|543.7|544.3|543.7|543.8|543.2|15
1749791100000|2025-06-13 05:05:00|544.5|543.9|544.8|544.2|545|544.4|544.5|543.9|31
1749791400000|2025-06-13 05:10:00|544.7|544.1|544.5|543.9|544.8|544.2|544.5|543.9|13
1749791700000|2025-06-13 05:15:00|544.3|543.7|544.1|543.5|544.5|543.9|544.1|543.5|17
1749792000000|2025-06-13 05:20:00|544.2|543.6|543.7|543.1|544.2|543.6|543.7|543.1|46
1749792300000|2025-06-13 05:25:00|543.6|543|544.1|543.5|544.2|543.6|543.6|543|15
1749792600000|2025-06-13 05:30:00|543.9|543.3|544.3|543.7|544.3|543.7|543.9|543.3|13
1749792900000|2025-06-13 05:35:00|544.4|543.8|544.4|543.8|544.6|544|544.2|543.6|33
1749793200000|2025-06-13 05:40:00|544.5|543.9|544.6|544|544.8|544.2|544.5|543.9|36
1749793500000|2025-06-13 05:45:00|544.7|544.1|544.3|543.7|544.7|544.1|544.2|543.6|21
1749793800000|2025-06-13 05:50:00|544.2|543.6|544.4|543.8|544.6|544|544.1|543.5|30
1749794100000|2025-06-13 05:55:00|544.6|544|544.2|543.6|544.6|544|544.2|543.6|9
1749794400000|2025-06-13 06:00:00|544.3|543.7|544.3|543.7|544.3|543.7|544|543.4|151
1749794700000|2025-06-13 06:05:00|544.2|543.6|544.2|543.6|544.3|543.7|544|543.4|22
1749795000000|2025-06-13 06:10:00|544.3|543.7|544.1|543.5|544.5|543.9|544|543.4|67
1749795300000|2025-06-13 06:15:00|544|543.4|544.4|543.8|544.4|543.8|544|543.4|23
1749795600000|2025-06-13 06:20:00|544.1|543.5|544.3|543.7|544.4|543.8|544.1|543.5|18
1749795900000|2025-06-13 06:25:00|544.4|543.8|544.3|543.7|544.5|543.9|544.1|543.5|7
1749796200000|2025-06-13 06:30:00|544.4|543.8|544.3|543.7|544.5|543.9|544.3|543.7|7
1749796500000|2025-06-13 06:35:00|544.1|543.5|543.9|543.3|544.2|543.6|543.8|543.2|34
1749796800000|2025-06-13 06:40:00|543.8|543.2|543.2|542.6|544|543.4|543.2|542.6|110
1749797100000|2025-06-13 06:45:00|543.3|542.7|542.7|542.1|543.3|542.7|542.6|542|43
1749797400000|2025-06-13 06:50:00|542.8|542.2|542.8|542.2|543|542.4|542.6|542|33
1749797700000|2025-06-13 06:55:00|542.7|542.1|542.3|541.7|542.9|542.3|542.3|541.7|34
1749798000000|2025-06-13 07:00:00|541.9|541.3|541.8|541.2|542.3|541.7|541.5|540.9|86
1749798300000|2025-06-13 07:05:00|541.5|540.9|541.3|540.7|541.8|541.2|541.3|540.7|58
1749798600000|2025-06-13 07:10:00|541.1|540.5|542|541.4|542.1|541.5|541|540.4|289
1749798900000|2025-06-13 07:15:00|541.9|541.3|541.6|541|542|541.4|541.4|540.8|107
1749799200000|2025-06-13 07:20:00|541.7|541.1|541.7|541.1|541.8|541.2|541.4|540.8|48
1749799500000|2025-06-13 07:25:00|541.5|540.9|541.2|540.6|541.8|541.2|541.2|540.6|50
1749799800000|2025-06-13 07:30:00|541.1|540.5|541.4|540.8|541.8|541.2|541|540.4|108
1749800100000|2025-06-13 07:35:00|541.5|540.9|541.3|540.7|541.8|541.2|541.3|540.7|16
1749800400000|2025-06-13 07:40:00|541.5|540.9|542|541.4|542|541.4|541.3|540.7|55
1749800700000|2025-06-13 07:45:00|542.2|541.6|542.3|541.7|542.8|542.2|542|541.4|96
1749801000000|2025-06-13 07:50:00|542.4|541.8|542.4|541.8|542.5|541.9|542.3|541.7|6
1749801300000|2025-06-13 07:55:00|542.3|541.7|541.8|541.2|542.4|541.8|541.7|541.1|68
1749801600000|2025-06-13 08:00:00|541.9|541.3|541.5|540.9|542.3|541.7|541.5|540.9|40
1749801900000|2025-06-13 08:05:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|29
1749802200000|2025-06-13 08:10:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|7
1749802500000|2025-06-13 08:15:00|541.9|541.3|542.5|541.9|542.5|541.9|541.9|541.3|23
1749802800000|2025-06-13 08:20:00|542.3|541.7|542|541.4|542.4|541.8|542|541.4|33
1749803100000|2025-06-13 08:25:00|542.2|541.6|542.3|541.7|542.5|541.9|542|541.4|112
1749803400000|2025-06-13 08:30:00|542.4|541.8|543.3|542.7|543.8|543.2|542.3|541.7|45
1749803700000|2025-06-13 08:35:00|543.4|542.8|543.3|542.7|543.5|542.9|543.2|542.6|48
1749804000000|2025-06-13 08:40:00|543.4|542.8|543.5|542.9|543.5|542.9|543.2|542.6|39
1749804300000|2025-06-13 08:45:00|543.4|542.8|544.5|543.9|544.8|544.2|543.4|542.8|175
1749804600000|2025-06-13 08:50:00|544.8|544.2|544.8|544.2|544.8|544.2|543.9|543.3|47
1749804900000|2025-06-13 08:55:00|545|544.4|544.4|543.8|545|544.4|544.4|543.8|104
1749805200000|2025-06-13 09:00:00|544.3|543.7|543.8|543.2|544.4|543.8|543.1|542.5|55
1749805500000|2025-06-13 09:05:00|543.9|543.3|544|543.4|544|543.4|543.8|543.2|23
1749805800000|2025-06-13 09:10:00|543.8|543.2|544.3|543.7|544.3|543.7|543.8|543.2|58
1749806100000|2025-06-13 09:15:00|544.2|543.6|545|544.4|545.3|544.7|544.2|543.6|79
1749806400000|2025-06-13 09:20:00|544.9|544.3|544.9|544.3|545|544.4|544.7|544.1|49
1749806700000|2025-06-13 09:25:00|544.8|544.2|545|544.4|545.2|544.6|544.8|544.2|53
1749807000000|2025-06-13 09:30:00|544.9|544.3|545|544.4|545|544.4|544.8|544.2|29
1749807300000|2025-06-13 09:35:00|544.9|544.3|544.8|544.2|545|544.4|544.6|544|51
1749807600000|2025-06-13 09:40:00|544.7|544.1|544.9|544.3|544.9|544.3|544.7|544.1|15
1749807900000|2025-06-13 09:45:00|545|544.4|544.4|543.8|545|544.4|544.3|543.7|53
1749808200000|2025-06-13 09:50:00|544.5|543.9|544|543.4|544.5|543.9|543.5|542.9|74
1749808500000|2025-06-13 09:55:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|11
1749808800000|2025-06-13 10:00:00|544.2|543.6|543.9|543.3|544.3|543.7|543.7|543.1|40
1749809100000|2025-06-13 10:05:00|544|543.4|544.3|543.7|544.3|543.7|543.9|543.3|32
1749809400000|2025-06-13 10:10:00|544.1|543.5|544.3|543.7|544.3|543.7|544|543.4|11
1749809700000|2025-06-13 10:15:00|544.5|543.9|544|543.4|544.5|543.9|544|543.4|23
1749810000000|2025-06-13 10:20:00|543.9|543.3|543.1|542.5|543.9|543.3|543.1|542.5|110
1749810300000|2025-06-13 10:25:00|543.2|542.6|542.5|541.9|543.3|542.7|542.5|541.9|69
1749810600000|2025-06-13 10:30:00|542.6|542|542.8|542.2|543.1|542.5|542.5|541.9|42
1749810900000|2025-06-13 10:35:00|542.9|542.3|542.6|542|543.1|542.5|542.6|542|177
1749811200000|2025-06-13 10:40:00|542.8|542.2|543.3|542.7|543.3|542.7|542.7|542.1|74
1749811500000|2025-06-13 10:45:00|543.2|542.6|542.8|542.2|543.3|542.7|542.8|542.2|61
1749811800000|2025-06-13 10:50:00|543|542.4|542.7|542.1|543.1|542.5|542.6|542|54
1749812100000|2025-06-13 10:55:00|542.6|542|542.3|541.7|542.7|542.1|542.1|541.5|50
1749812400000|2025-06-13 11:00:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|115
1749812700000|2025-06-13 11:05:00|542.3|541.7|542.2|541.6|542.6|542|542.2|541.6|16
1749813000000|2025-06-13 11:10:00|542.3|541.7|542.8|542.2|542.8|542.2|542.2|541.6|18
1749813300000|2025-06-13 11:15:00|543|542.4|543.6|543|543.6|543|542.6|542|74
1749813600000|2025-06-13 11:20:00|543.3|542.7|544.1|543.5|544.1|543.5|543.3|542.7|282
1749813900000|2025-06-13 11:25:00|544.2|543.6|543.6|543|544.2|543.6|543.6|543|25
1749814200000|2025-06-13 11:30:00|543.5|542.9|543.7|543.1|543.9|543.3|543.1|542.5|169
1749814500000|2025-06-13 11:35:00|543.6|543|543.9|543.3|544.1|543.5|543.6|543|42
1749814800000|2025-06-13 11:40:00|544|543.4|544.4|543.8|544.4|543.8|544|543.4|24
1749815100000|2025-06-13 11:45:00|544.5|543.9|543.4|542.8|544.5|543.9|542.9|542.3|60
1749815400000|2025-06-13 11:50:00|543.3|542.7|543.3|542.7|543.5|542.9|542.9|542.3|51
1749815700000|2025-06-13 11:55:00|543.4|542.8|542.9|542.3|543.4|542.8|542.4|541.8|53
1749816000000|2025-06-13 12:00:00|543|542.4|543.9|543.3|544.2|543.6|542.8|542.2|168
1749816300000|2025-06-13 12:05:00|543.8|543.2|544.7|544.1|544.7|544.1|543.7|543.1|198
1749816600000|2025-06-13 12:10:00|544.5|543.9|544.8|544.2|544.9|544.3|544.5|543.9|65
1749816900000|2025-06-13 12:15:00|544.9|544.3|544.7|544.1|545.2|544.6|544.6|544|153
1749817200000|2025-06-13 12:20:00|544.8|544.2|544.4|543.8|545.2|544.6|544|543.4|225
1749817500000|2025-06-13 12:25:00|544.3|543.7|543.9|543.3|544.5|543.9|543.7|543.1|86
1749817800000|2025-06-13 12:30:00|543.8|543.2|542.5|541.9|543.8|543.2|542.5|541.9|143
1749818100000|2025-06-13 12:35:00|542.6|542|542.2|541.6|542.8|542.2|542.2|541.6|259
1749818400000|2025-06-13 12:40:00|542.3|541.7|542.6|542|542.7|542.1|541.9|541.3|155
1749821400000|2025-06-13 13:30:00|542.9|542.3|549.2|548.6|549.7|549.1|542.9|542.3|4539
1749821700000|2025-06-13 13:35:00|549.1|548.5|547.5|546.9|549.5|548.9|547|546.4|1335
1749822000000|2025-06-13 13:40:00|547.4|546.8|548|547.4|549.1|548.5|546.9|546.3|1634
1749822300000|2025-06-13 13:45:00|547.8|547.2|548.5|547.9|549.3|548.7|547.8|547.2|1356
1749822600000|2025-06-13 13:50:00|548.6|548|548.8|548.2|549.3|548.7|548.2|547.6|864
1749822900000|2025-06-13 13:55:00|549|548.4|549.1|548.5|549.6|549|548.6|548|1688
1749823200000|2025-06-13 14:00:00|549.2|548.6|548.6|548|549.3|548.7|548.3|547.7|744
1749823500000|2025-06-13 14:05:00|548.5|547.9|548|547.4|549.5|548.9|547|546.4|2051
1749823800000|2025-06-13 14:10:00|548.1|547.5|548.6|548|548.6|548|547.3|546.7|493
1749824100000|2025-06-13 14:15:00|548.8|548.2|549|548.4|549.1|548.5|548.1|547.5|438
1749824400000|2025-06-13 14:20:00|549.3|548.7|550|549.4|550.3|549.7|549.3|548.7|693
1749824700000|2025-06-13 14:25:00|550.1|549.5|548.1|547.5|550.3|549.7|547.5|546.9|1981
1749825000000|2025-06-13 14:30:00|548.2|547.6|549.8|549.2|550.5|549.9|548|547.4|492
1749825300000|2025-06-13 14:35:00|549.9|549.3|549.7|549.1|550.3|549.7|549.3|548.7|265
1749825600000|2025-06-13 14:40:00|549.6|549|549.8|549.2|550|549.4|549|548.4|260
1749825900000|2025-06-13 14:45:00|550|549.4|551.5|550.9|551.5|550.9|549.8|549.2|556
1749826200000|2025-06-13 14:50:00|551.3|550.7|551.8|551.2|551.8|551.2|551.3|550.7|425
1749826500000|2025-06-13 14:55:00|551.6|551|551.8|551.2|552.3|551.7|551.6|551|831
1749826800000|2025-06-13 15:00:00|551.6|551|551.8|551.2|551.8|551.2|550.8|550.2|523
1749827100000|2025-06-13 15:05:00|551.6|551|551.1|550.5|551.8|551.2|550.9|550.3|363
1749827400000|2025-06-13 15:10:00|551.3|550.7|551.6|551|551.8|551.2|550.8|550.2|1070
1749827700000|2025-06-13 15:15:00|551.8|551.2|551.8|551.2|552.1|551.5|551.6|551|450
1749828000000|2025-06-13 15:20:00|551.6|551|550.8|550.2|551.8|551.2|550.6|550|430
1749828300000|2025-06-13 15:25:00|550.5|549.9|550.3|549.7|550.5|549.9|549.8|549.2|614
1749828600000|2025-06-13 15:30:00|550.4|549.8|551.8|551.2|552|551.4|550.3|549.7|432
1749828900000|2025-06-13 15:35:00|552|551.4|552.8|552.2|553.1|552.5|552|551.4|1880
1749829200000|2025-06-13 15:40:00|552.6|552|552.3|551.7|553|552.4|552|551.4|343
1749829500000|2025-06-13 15:45:00|552.4|551.8|553|552.4|553.1|552.5|552.4|551.8|430
1749829800000|2025-06-13 15:50:00|552.8|552.2|553.5|552.9|553.8|553.2|552.8|552.2|604
1749830100000|2025-06-13 15:55:00|553.3|552.7|554|553.4|554.3|553.7|553.3|552.7|489
1749830400000|2025-06-13 16:00:00|553.8|553.2|554.3|553.7|554.5|553.9|553.8|553.2|908
1749830700000|2025-06-13 16:05:00|554.4|553.8|554.2|553.6|554.4|553.8|553.8|553.2|331
1749831000000|2025-06-13 16:10:00|554.3|553.7|553.7|553.1|554.5|553.9|553.5|552.9|388
1749831300000|2025-06-13 16:15:00|553.6|553|553.5|552.9|553.7|553.1|552.5|551.9|444
1749831600000|2025-06-13 16:20:00|553.3|552.7|554|553.4|554|553.4|553.2|552.6|518
1749831900000|2025-06-13 16:25:00|554.1|553.5|553.8|553.2|554.1|553.5|553.5|552.9|337
1749832200000|2025-06-13 16:30:00|553.7|553.1|554.7|554.1|554.7|554.1|553.7|553.1|415
1749832500000|2025-06-13 16:35:00|554.5|553.9|554.9|554.3|554.9|554.3|554.2|553.6|260
1749832800000|2025-06-13 16:40:00|554.7|554.1|554.9|554.3|554.9|554.3|554.4|553.8|240
1749833100000|2025-06-13 16:45:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|262
1749833400000|2025-06-13 16:50:00|555|554.4|554.9|554.3|555.2|554.6|554.7|554.1|271
1749833700000|2025-06-13 16:55:00|555|554.4|554.9|554.3|555.2|554.6|554.9|554.3|243
1749834000000|2025-06-13 17:00:00|554.7|554.1|554.7|554.1|554.7|554.1|553.9|553.3|291
1749834300000|2025-06-13 17:05:00|554.9|554.3|554.7|554.1|555.2|554.6|554.7|554.1|272
1749834600000|2025-06-13 17:10:00|554.9|554.3|555.2|554.6|555.2|554.6|554.4|553.8|346
1749834900000|2025-06-13 17:15:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|219
1749835200000|2025-06-13 17:20:00|554.4|553.8|554.2|553.6|554.7|554.1|553.9|553.3|481
1749835500000|2025-06-13 17:25:00|554.3|553.7|554.9|554.3|554.9|554.3|554.2|553.6|320
1749835800000|2025-06-13 17:30:00|554.7|554.1|554.7|554.1|555.3|554.7|554.7|554.1|290
1749836100000|2025-06-13 17:35:00|554.5|553.9|554.4|553.8|554.7|554.1|554.1|553.5|1002
1749836400000|2025-06-13 17:40:00|554.2|553.6|554.1|553.5|554.4|553.8|553.7|553.1|284
1749836700000|2025-06-13 17:45:00|554.2|553.6|554.7|554.1|554.9|554.3|554.1|553.5|259
1749837000000|2025-06-13 17:50:00|554.6|554|554.9|554.3|555.1|554.5|554|553.4|259
1749837300000|2025-06-13 17:55:00|555|554.4|554.6|554|555.2|554.6|554.6|554|274
1749837600000|2025-06-13 18:00:00|554.5|553.9|555.4|554.8|555.6|555|554.3|553.7|420
1749837900000|2025-06-13 18:05:00|555.6|555|555.9|555.3|556.1|555.5|555.4|554.8|1062
1749838200000|2025-06-13 18:10:00|555.7|555.1|556.4|555.8|556.6|556|555.2|554.6|2731
1749838500000|2025-06-13 18:15:00|556.3|555.7|555.7|555.1|556.9|556.3|555.6|555|2245
1750032000000|2025-06-16 00:00:00|557|556.4|556.6|556|560.2|559.6|555.7|555.1|448
1750032300000|2025-06-16 00:05:00|556.5|555.9|555.5|554.9|557.2|556.6|555.5|554.9|77
1750032600000|2025-06-16 00:10:00|555.6|555|556|555.4|556.1|555.5|554.8|554.2|95
1750032900000|2025-06-16 00:15:00|556.1|555.5|556.3|555.7|556.6|556|556|555.4|49
1750033200000|2025-06-16 00:20:00|556.1|555.5|556.3|555.7|556.6|556|556.1|555.5|16
1750033500000|2025-06-16 00:25:00|556.6|556|556.2|555.6|556.6|556|556.1|555.5|93
1750033800000|2025-06-16 00:30:00|556.1|555.5|554.6|554|556.3|555.7|554.6|554|134
1750034100000|2025-06-16 00:35:00|554.5|553.9|554.1|553.5|554.6|554|553.8|553.2|48
1750034400000|2025-06-16 00:40:00|554|553.4|553.8|553.2|554.1|553.5|553.5|552.9|123
1750034700000|2025-06-16 00:45:00|553.9|553.3|553.6|553|554.1|553.5|553.6|553|19
1750035000000|2025-06-16 00:50:00|553.3|552.7|553.3|552.7|553.5|552.9|552.9|552.3|77
1750035300000|2025-06-16 00:55:00|553.6|553|554.1|553.5|554.1|553.5|553.3|552.7|82
1750035600000|2025-06-16 01:00:00|553.8|553.2|553.3|552.7|553.9|553.3|553.1|552.5|26
1750035900000|2025-06-16 01:05:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|11
1750036200000|2025-06-16 01:10:00|553.6|553|553.6|553|553.6|553|553.3|552.7|11
1750036500000|2025-06-16 01:15:00|553.3|552.7|553.1|552.5|553.4|552.8|552.8|552.2|19
1750036800000|2025-06-16 01:20:00|553.3|552.7|553.3|552.7|553.3|552.7|553.2|552.6|21
1750037100000|2025-06-16 01:25:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|8
1750037400000|2025-06-16 01:30:00|553.3|552.7|553.3|552.7|553.3|552.7|553.2|552.6|8
1750037700000|2025-06-16 01:35:00|553.4|552.8|553.8|553.2|553.8|553.2|553.4|552.8|20
1750038000000|2025-06-16 01:40:00|553.7|553.1|553.6|553|553.8|553.2|553.6|553|6
1750038300000|2025-06-16 01:45:00|553.7|553.1|553.6|553|553.8|553.2|553.6|553|5
1750038600000|2025-06-16 01:50:00|||||||||11
1750038900000|2025-06-16 01:55:00|553.5|552.9|553.6|553|553.6|553|553.3|552.7|14
1750039200000|2025-06-16 02:00:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|16
1750039500000|2025-06-16 02:05:00|553.2|552.6|553|552.4|553.2|552.6|552.7|552.1|33
1750039800000|2025-06-16 02:10:00|553.1|552.5|552.8|552.2|553.1|552.5|552.6|552|45
1750040100000|2025-06-16 02:15:00|552.7|552.1|553|552.4|553|552.4|552.4|551.8|79
1750040400000|2025-06-16 02:20:00|553.1|552.5|552.7|552.1|553.1|552.5|552.6|552|36
1750040700000|2025-06-16 02:25:00|552.6|552|552.7|552.1|552.8|552.2|552.5|551.9|22
1750041000000|2025-06-16 02:30:00|552.8|552.2|552.8|552.2|553.1|552.5|552.7|552.1|18
1750041300000|2025-06-16 02:35:00|553.1|552.5|553|552.4|553.1|552.5|553|552.4|8
1750041600000|2025-06-16 02:40:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|7
1750041900000|2025-06-16 02:45:00|553|552.4|553.1|552.5|553.1|552.5|552.8|552.2|5
1750042500000|2025-06-16 02:55:00|553|552.4|552.6|552|553|552.4|552.6|552|17
1750042800000|2025-06-16 03:00:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|13
1750043100000|2025-06-16 03:05:00|552.6|552|552.8|552.2|552.8|552.2|552.6|552|19
1750043700000|2025-06-16 03:15:00|552.7|552.1|552.8|552.2|553.1|552.5|552.6|552|24
1750044000000|2025-06-16 03:20:00|553|552.4|553.1|552.5|553.1|552.5|552.8|552.2|30
1750044300000|2025-06-16 03:25:00|553.3|552.7|553.5|552.9|553.6|553|553.3|552.7|19
1750044600000|2025-06-16 03:30:00|553.4|552.8|553.1|552.5|553.5|552.9|553.1|552.5|8
1750044900000|2025-06-16 03:35:00|552.8|552.2|552.8|552.2|552.8|552.2|552.8|552.2|1
1750045200000|2025-06-16 03:40:00|552.7|552.1|552.8|552.2|553|552.4|552.7|552.1|29
1750045500000|2025-06-16 03:45:00|553.1|552.5|553.1|552.5|553.1|552.5|553|552.4|6
1750045800000|2025-06-16 03:50:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|4
1750046100000|2025-06-16 03:55:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|5
1750046400000|2025-06-16 04:00:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|4
1750047000000|2025-06-16 04:10:00|553.6|553|553.5|552.9|553.6|553|553.5|552.9|12
1750047300000|2025-06-16 04:15:00|553.6|553|553.6|553|553.6|553|553.6|553|3
1750047600000|2025-06-16 04:20:00|553.5|552.9|553.2|552.6|553.6|553|553.2|552.6|6
1750047900000|2025-06-16 04:25:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|3
1750048500000|2025-06-16 04:35:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|4
1750048800000|2025-06-16 04:40:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|15
1750049100000|2025-06-16 04:45:00|||||||||2
1750049400000|2025-06-16 04:50:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|23
1750049700000|2025-06-16 04:55:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|36
1750050000000|2025-06-16 05:00:00|552.4|551.8|552.5|551.9|552.5|551.9|552.3|551.7|12
1750050300000|2025-06-16 05:05:00|552.4|551.8|553.1|552.5|553.1|552.5|552.4|551.8|7
1750050600000|2025-06-16 05:10:00|553.2|552.6|553.4|552.8|553.4|552.8|553|552.4|13
1750050900000|2025-06-16 05:15:00|553.3|552.7|553.1|552.5|553.3|552.7|553.1|552.5|5
1750051200000|2025-06-16 05:20:00|552.9|552.3|553|552.4|553|552.4|552.9|552.3|11
1750051500000|2025-06-16 05:25:00|553.1|552.5|553.4|552.8|553.4|552.8|553|552.4|8
1750051800000|2025-06-16 05:30:00|553.2|552.6|552.9|552.3|553.2|552.6|552.9|552.3|12
1750052100000|2025-06-16 05:35:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|8
1750052400000|2025-06-16 05:40:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|8
1750052700000|2025-06-16 05:45:00|||||||||1
1750053000000|2025-06-16 05:50:00|||||||||5
1750053300000|2025-06-16 05:55:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|1
1750053600000|2025-06-16 06:00:00|552.8|552.2|553|552.4|553.1|552.5|552.8|552.2|9
1750053900000|2025-06-16 06:05:00|553.1|552.5|552.9|552.3|553.1|552.5|552.9|552.3|10
1750054200000|2025-06-16 06:10:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|4
1750054500000|2025-06-16 06:15:00|552.4|551.8|552.4|551.8|552.6|552|552.4|551.8|10
1750054800000|2025-06-16 06:20:00|551.9|551.3|551.6|551|551.9|551.3|551.6|551|20
1750055100000|2025-06-16 06:25:00|551.5|550.9|551.9|551.3|551.9|551.3|551.5|550.9|15
1750055400000|2025-06-16 06:30:00|552|551.4|551.9|551.3|552.4|551.8|551.9|551.3|49
1750055700000|2025-06-16 06:35:00|551.8|551.2|551.6|551|551.8|551.2|551.6|551|22
1750056000000|2025-06-16 06:40:00|551.5|550.9|551.9|551.3|551.9|551.3|551.2|550.6|33
1750056300000|2025-06-16 06:45:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|73
1750056600000|2025-06-16 06:50:00|551.3|550.7|551.5|550.9|551.6|551|550.9|550.3|191
1750056900000|2025-06-16 06:55:00|551.6|551|551.4|550.8|551.6|551|550.9|550.3|141
1750057200000|2025-06-16 07:00:00|551.3|550.7|551.2|550.6|551.3|550.7|551|550.4|160
1750057500000|2025-06-16 07:05:00|551.1|550.5|550.8|550.2|551.2|550.6|550.7|550.1|171
1750057800000|2025-06-16 07:10:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|84
1750058100000|2025-06-16 07:15:00|551.1|550.5|551.1|550.5|551.2|550.6|550.9|550.3|33
1750058400000|2025-06-16 07:20:00|551.2|550.6|551.3|550.7|551.4|550.8|551|550.4|15
1750058700000|2025-06-16 07:25:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|5
1750059000000|2025-06-16 07:30:00|550.8|550.2|549.5|548.9|550.8|550.2|549.4|548.8|145
1750059300000|2025-06-16 07:35:00|549.8|549.2|550|549.4|550.4|549.8|549.7|549.1|36
1750059600000|2025-06-16 07:40:00|549.9|549.3|549.7|549.1|549.9|549.3|549.6|549|129
1750059900000|2025-06-16 07:45:00|549.6|549|549.7|549.1|550.1|549.5|549.6|549|34
1750060200000|2025-06-16 07:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|9
1750060500000|2025-06-16 07:55:00|550.1|549.5|550.5|549.9|550.5|549.9|549.9|549.3|78
1750060800000|2025-06-16 08:00:00|550.4|549.8|550.5|549.9|550.6|550|550|549.4|60
1750061100000|2025-06-16 08:05:00|550.4|549.8|549.4|548.8|550.5|549.9|549.4|548.8|105
1750061400000|2025-06-16 08:10:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|40
1750061700000|2025-06-16 08:15:00|549.8|549.2|549.7|549.1|549.9|549.3|549.7|549.1|14
1750062000000|2025-06-16 08:20:00|549.9|549.3|549.2|548.6|549.9|549.3|549.2|548.6|62
1750062300000|2025-06-16 08:25:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|44
1750062600000|2025-06-16 08:30:00|549|548.4|548.7|548.1|549|548.4|548.3|547.7|76
1750062900000|2025-06-16 08:35:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|17
1750063200000|2025-06-16 08:40:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|31
1750063500000|2025-06-16 08:45:00|549.1|548.5|549.2|548.6|549.7|549.1|548.9|548.3|97
1750063800000|2025-06-16 08:50:00|548.9|548.3|548.9|548.3|549.4|548.8|548.7|548.1|61
1750064100000|2025-06-16 08:55:00|548.7|548.1|548.7|548.1|549.2|548.6|548.7|548.1|32
1750064400000|2025-06-16 09:00:00|548.8|548.2|549.2|548.6|549.2|548.6|548.2|547.6|48
1750064700000|2025-06-16 09:05:00|549.3|548.7|550.1|549.5|550.2|549.6|549.3|548.7|82
1750065000000|2025-06-16 09:10:00|550.2|549.6|550.7|550.1|551.1|550.5|550.2|549.6|140
1750065300000|2025-06-16 09:15:00|550.6|550|550.2|549.6|550.6|550|550.2|549.6|53
1750065600000|2025-06-16 09:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.2|549.6|40
1750065900000|2025-06-16 09:25:00|550.6|550|551.4|550.8|551.4|550.8|550.5|549.9|68
1750066200000|2025-06-16 09:30:00|551.3|550.7|551.2|550.6|552.2|551.6|551.1|550.5|465
1750066500000|2025-06-16 09:35:00|551.1|550.5|551.3|550.7|551.3|550.7|550.7|550.1|49
1750066800000|2025-06-16 09:40:00|551.4|550.8|551|550.4|551.8|551.2|550.9|550.3|101
1750067100000|2025-06-16 09:45:00|550.9|550.3|550.8|550.2|551.2|550.6|550.7|550.1|36
1750067400000|2025-06-16 09:50:00|550.9|550.3|550.5|549.9|550.9|550.3|550.4|549.8|33
1750067700000|2025-06-16 09:55:00|550.4|549.8|550.6|550|550.7|550.1|550.4|549.8|6
1750068000000|2025-06-16 10:00:00|550.7|550.1|550.8|550.2|550.8|550.2|550.4|549.8|48
1750068300000|2025-06-16 10:05:00|550.7|550.1|550.7|550.1|550.9|550.3|550.7|550.1|25
1750068600000|2025-06-16 10:10:00|550.6|550|551.2|550.6|551.2|550.6|550.5|549.9|32
1750068900000|2025-06-16 10:15:00|551|550.4|551|550.4|551.1|550.5|551|550.4|4
1750069200000|2025-06-16 10:20:00|550.7|550.1|550.7|550.1|551.2|550.6|550.7|550.1|38
1750069500000|2025-06-16 10:25:00|550.6|550|550.2|549.6|550.8|550.2|550.2|549.6|95
1750069800000|2025-06-16 10:30:00|550.3|549.7|550.2|549.6|550.4|549.8|550|549.4|25
1750070100000|2025-06-16 10:35:00|550.3|549.7|550.2|549.6|550.3|549.7|549.7|549.1|44
1750070400000|2025-06-16 10:40:00|550|549.4|550.3|549.7|550.4|549.8|550|549.4|37
1750070700000|2025-06-16 10:45:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|31
1750071000000|2025-06-16 10:50:00|550.1|549.5|549.4|548.8|550.2|549.6|549.4|548.8|65
1750071300000|2025-06-16 10:55:00|549.5|548.9|550.1|549.5|550.3|549.7|549.5|548.9|52
1750071600000|2025-06-16 11:00:00|550.2|549.6|551.4|550.8|551.4|550.8|550.1|549.5|57
1750071900000|2025-06-16 11:05:00|551.2|550.6|550.9|550.3|551.4|550.8|550.8|550.2|38
1750072200000|2025-06-16 11:10:00|551.1|550.5|551.2|550.6|551.2|550.6|550.9|550.3|9
1750072500000|2025-06-16 11:15:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|42
1750072800000|2025-06-16 11:20:00|550.6|550|550.2|549.6|551|550.4|550|549.4|39
1750073100000|2025-06-16 11:25:00|550.4|549.8|550.6|550|550.7|550.1|550.2|549.6|16
1750073400000|2025-06-16 11:30:00|550.5|549.9|550.4|549.8|550.6|550|550.2|549.6|26
1750073700000|2025-06-16 11:35:00|550.3|549.7|550.7|550.1|550.7|550.1|550.2|549.6|76
1750074000000|2025-06-16 11:40:00|550.6|550|550.6|550|551.2|550.6|550.5|549.9|87
1750074300000|2025-06-16 11:45:00|550.5|549.9|552|551.4|552|551.4|550.5|549.9|134
1750074600000|2025-06-16 11:50:00|551.8|551.2|552.5|551.9|552.5|551.9|551.8|551.2|204
1750074900000|2025-06-16 11:55:00|552.7|552.1|551|550.4|552.7|552.1|550.7|550.1|83
1750075200000|2025-06-16 12:00:00|551.1|550.5|550.2|549.6|551.2|550.6|550|549.4|126
1750075500000|2025-06-16 12:05:00|550.5|549.9|550.6|550|551|550.4|550.4|549.8|79
1750075800000|2025-06-16 12:10:00|550.5|549.9|550.4|549.8|550.5|549.9|550.2|549.6|153
1750076100000|2025-06-16 12:15:00|550.3|549.7|550|549.4|550.5|549.9|550|549.4|111
1750076400000|2025-06-16 12:20:00|549.7|549.1|550.2|549.6|550.3|549.7|549.7|549.1|103
1750076700000|2025-06-16 12:25:00|550.4|549.8|550.5|549.9|550.6|550|550.3|549.7|33
1750077000000|2025-06-16 12:30:00|550.4|549.8|549.7|549.1|550.7|550.1|549.7|549.1|460
1750077300000|2025-06-16 12:35:00|549.5|548.9|549.2|548.6|549.6|549|548.9|548.3|83
1750077600000|2025-06-16 12:40:00|548.9|548.3|549.2|548.6|549.4|548.8|548.7|548.1|259
1750080600000|2025-06-16 13:30:00|548.7|548.1|552|551.4|552.8|552.2|548.1|547.5|1671
1750080900000|2025-06-16 13:35:00|551.7|551.1|551.2|550.6|551.9|551.3|550|549.4|1516
1750081200000|2025-06-16 13:40:00|551.3|550.7|550.5|549.9|551.5|550.9|550.2|549.6|755
1750081500000|2025-06-16 13:45:00|550.7|550.1|552|551.4|552.5|551.9|550.7|550.1|858
1750081800000|2025-06-16 13:50:00|552.2|551.6|552.3|551.7|553|552.4|551.2|550.6|1413
1750082100000|2025-06-16 13:55:00|552.4|551.8|551|550.4|553|552.4|551|550.4|2184
1750082400000|2025-06-16 14:00:00|551.3|550.7|549.5|548.9|551.5|550.9|549.3|548.7|798
1750082700000|2025-06-16 14:05:00|549.3|548.7|547.8|547.2|549.3|548.7|547.5|546.9|995
1750083000000|2025-06-16 14:10:00|547.6|547|547.3|546.7|548|547.4|546.8|546.2|795
1750083300000|2025-06-16 14:15:00|547.2|546.6|547|546.4|547.3|546.7|546.5|545.9|688
1750083600000|2025-06-16 14:20:00|546.9|546.3|547|546.4|547.3|546.7|546.5|545.9|503
1750083900000|2025-06-16 14:25:00|546.8|546.2|545.3|544.7|547|546.4|544.9|544.3|895
1750084200000|2025-06-16 14:30:00|545.2|544.6|545.6|545|546|545.4|545.1|544.5|760
1750084500000|2025-06-16 14:35:00|545.8|545.2|547.6|547|547.6|547|545.6|545|1389
1750084800000|2025-06-16 14:40:00|547.7|547.1|548.3|547.7|548.3|547.7|547.3|546.7|523
1750085100000|2025-06-16 14:45:00|548.4|547.8|548.1|547.5|548.8|548.2|548.1|547.5|534
1750085400000|2025-06-16 14:50:00|548.3|547.7|549.6|549|549.8|549.2|548.1|547.5|717
1750085700000|2025-06-16 14:55:00|549.4|548.8|548.8|548.2|549.6|549|548.6|548|353
1750086000000|2025-06-16 15:00:00|548.6|548|548.6|548|549.1|548.5|547.1|546.5|1124
1750086300000|2025-06-16 15:05:00|548.5|547.9|549.8|549.2|549.8|549.2|548.3|547.7|277
1750086600000|2025-06-16 15:10:00|549.6|549|549.6|549|550|549.4|549.3|548.7|325
1750086900000|2025-06-16 15:15:00|549.8|549.2|549.5|548.9|550.3|549.7|549.3|548.7|685
1750087200000|2025-06-16 15:20:00|549.4|548.8|550.3|549.7|550.3|549.7|549.3|548.7|312
1750087500000|2025-06-16 15:25:00|550.1|549.5|550.8|550.2|551.1|550.5|550.1|549.5|448
1750087800000|2025-06-16 15:30:00|550.9|550.3|551.3|550.7|551.8|551.2|550.8|550.2|407
1750088100000|2025-06-16 15:35:00|551.6|551|551.6|551|552|551.4|551.3|550.7|959
1750088400000|2025-06-16 15:40:00|551.4|550.8|550.6|550|551.5|550.9|550.4|549.8|333
1750088700000|2025-06-16 15:45:00|550.7|550.1|550.8|550.2|551.3|550.7|550.6|550|179
1750089000000|2025-06-16 15:50:00|550.9|550.3|550.1|549.5|550.9|550.3|550.1|549.5|156
1750089300000|2025-06-16 15:55:00|550|549.4|550.8|550.2|550.8|550.2|549.6|549|202
1750089600000|2025-06-16 16:00:00|550.9|550.3|550.8|550.2|551.1|550.5|550.6|550|187
1750089900000|2025-06-16 16:05:00|551.1|550.5|551.6|551|551.8|551.2|550.8|550.2|463
1750090200000|2025-06-16 16:10:00|551.5|550.9|550.7|550.1|551.6|551|550.7|550.1|392
1750090500000|2025-06-16 16:15:00|550.6|550|549.7|549.1|550.8|550.2|549.5|548.9|382
1750090800000|2025-06-16 16:20:00|549.8|549.2|549.7|549.1|550.3|549.7|549|548.4|314
1750091100000|2025-06-16 16:25:00|549.8|549.2|549.7|549.1|550|549.4|549.5|548.9|384
1750091400000|2025-06-16 16:30:00|549.5|548.9|550|549.4|550.2|549.6|549.3|548.7|361
1750091700000|2025-06-16 16:35:00|550.2|549.6|550|549.4|550.5|549.9|550|549.4|238
1750092000000|2025-06-16 16:40:00|549.8|549.2|549.8|549.2|550|549.4|549.3|548.7|179
1750092300000|2025-06-16 16:45:00|549.7|549.1|549.8|549.2|549.8|549.2|549.3|548.7|280
1750092600000|2025-06-16 16:50:00|550|549.4|551|550.4|551|550.4|549.8|549.2|300
1750092900000|2025-06-16 16:55:00|551.1|550.5|550.8|550.2|551.3|550.7|550.5|549.9|192
1750093200000|2025-06-16 17:00:00|550.7|550.1|549.9|549.3|550.7|550.1|549.8|549.2|214
1750093500000|2025-06-16 17:05:00|550|549.4|549.5|548.9|550|549.4|549.2|548.6|191
1750093800000|2025-06-16 17:10:00|549.6|549|550|549.4|550|549.4|549.5|548.9|173
1750094100000|2025-06-16 17:15:00|550.2|549.6|549.7|549.1|550.3|549.7|549.5|548.9|357
1750094400000|2025-06-16 17:20:00|549.8|549.2|549.3|548.7|549.8|549.2|549.1|548.5|196
1750094700000|2025-06-16 17:25:00|549.2|548.6|550.5|549.9|550.8|550.2|549|548.4|309
1750095000000|2025-06-16 17:30:00|550.3|549.7|550.5|549.9|551|550.4|550|549.4|262
1750095300000|2025-06-16 17:35:00|550.4|549.8|550.7|550.1|550.8|550.2|550.2|549.6|245
1750095600000|2025-06-16 17:40:00|550.8|550.2|551.7|551.1|552|551.4|550.7|550.1|318
1750095900000|2025-06-16 17:45:00|551.8|551.2|551|550.4|552|551.4|550.5|549.9|395
1750096200000|2025-06-16 17:50:00|550.9|550.3|550.3|549.7|551|550.4|550|549.4|519
1750096500000|2025-06-16 17:55:00|550.4|549.8|550.3|549.7|550.5|549.9|550|549.4|309
1750096800000|2025-06-16 18:00:00|550.1|549.5|549.9|549.3|550.5|549.9|549.5|548.9|1244
1750097100000|2025-06-16 18:05:00|550|549.4|549.8|549.2|550|549.4|549.5|548.9|756
1750097400000|2025-06-16 18:10:00|550|549.4|549.8|549.2|550|549.4|549.5|548.9|1772
1750097700000|2025-06-16 18:15:00|549.6|549|550.2|549.6|550.6|550|549.6|549|694
1750118400000|2025-06-17 00:00:00|551.3|550.7|554|553.4|554|553.4|550.1|549.5|541
1750118700000|2025-06-17 00:05:00|553.9|553.3|552.3|551.7|554|553.4|552.3|551.7|105
1750119000000|2025-06-17 00:10:00|552.5|551.9|552.7|552.1|553.2|552.6|552.5|551.9|23
1750119300000|2025-06-17 00:15:00|552.8|552.2|552.7|552.1|552.9|552.3|552.4|551.8|21
1750119600000|2025-06-17 00:20:00|552.5|551.9|552.9|552.3|553|552.3|552.4|551.8|47
1750119900000|2025-06-17 00:25:00|553|552.4|553.2|552.6|553.2|552.6|552.9|552.3|13
1750120200000|2025-06-17 00:30:00|553.1|552.5|552.9|552.3|553.2|552.6|552.7|552.1|49
1750120500000|2025-06-17 00:35:00|553.1|552.5|552.9|552.3|553.2|552.6|552.9|552.3|33
1750120800000|2025-06-17 00:40:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|2
1750121100000|2025-06-17 00:45:00|552.6|552|552.6|552|552.7|552.1|552.4|551.8|6
1750121400000|2025-06-17 00:50:00|552.4|551.8|552.2|551.6|552.6|552|552.2|551.6|6
1750121700000|2025-06-17 00:55:00|551.8|551.2|551.9|551.3|552.2|551.6|551.7|551.1|26
1750122000000|2025-06-17 01:00:00|551.7|551.1|551.4|550.8|551.8|551.2|551.4|550.8|17
1750122300000|2025-06-17 01:05:00|551.5|550.9|551.8|551.2|551.8|551.2|551.4|550.8|77
1750122600000|2025-06-17 01:10:00|551.7|551.1|552|551.4|552.2|551.6|551.7|551.1|22
1750122900000|2025-06-17 01:15:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|11
1750123200000|2025-06-17 01:20:00|552.4|551.8|552.3|551.7|552.4|551.8|552.2|551.6|13
1750123500000|2025-06-17 01:25:00|552.4|551.8|552.3|551.7|552.4|551.8|552.2|551.6|13
1750123800000|2025-06-17 01:30:00|552.4|551.8|552.5|551.9|552.7|552.1|552.2|551.6|8
1750124100000|2025-06-17 01:35:00|552.4|551.8|552.7|552.1|552.7|552.1|552.4|551.8|8
1750124400000|2025-06-17 01:40:00|552.9|552.3|553.4|552.8|553.4|552.8|552.9|552.3|84
1750124700000|2025-06-17 01:45:00|553.5|552.9|553.7|553.1|554.2|553.6|553.5|552.9|67
1750125000000|2025-06-17 01:50:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|4
1750125300000|2025-06-17 01:55:00|553.8|553.2|553.9|553.3|553.9|553.3|553.6|553|1
1750125600000|2025-06-17 02:00:00|554|553.4|553.5|552.9|554.2|553.6|553.4|552.8|20
1750125900000|2025-06-17 02:05:00|553.4|552.8|554.2|553.6|554.2|553.6|553.4|552.8|36
1750126200000|2025-06-17 02:10:00|||||||||13
1750126500000|2025-06-17 02:15:00|553.9|553.3|554.4|553.8|554.4|553.8|553.9|553.3|64
1750126800000|2025-06-17 02:20:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|84
1750127100000|2025-06-17 02:25:00|554.6|554|554.4|553.8|554.6|554|554.4|553.8|10
1750127400000|2025-06-17 02:30:00|554.3|553.7|554.7|554.1|554.7|554.1|554.2|553.6|11
1750127700000|2025-06-17 02:35:00|554.6|554|554.7|554.1|554.8|554.2|554.5|553.9|4
1750128000000|2025-06-17 02:40:00|554.6|554|554.8|554.2|554.9|554.3|554.4|553.8|63
1750128300000|2025-06-17 02:45:00|554.9|554.3|555.2|554.6|555.2|554.6|554.9|554.3|59
1750128600000|2025-06-17 02:50:00|555.1|554.5|555|554.4|555.2|554.6|554.9|554.3|31
1750128900000|2025-06-17 02:55:00|554.9|554.3|555.2|554.6|555.2|554.6|554.7|554.1|45
1750129200000|2025-06-17 03:00:00|555|554.4|554.9|554.3|555.1|554.5|554.7|554.1|28
1750129500000|2025-06-17 03:05:00|554.8|554.2|554.7|554.1|554.8|554.2|554.7|554.1|13
1750129800000|2025-06-17 03:10:00|554.3|553.7|553.6|553|554.4|553.8|553.3|552.7|48
1750130100000|2025-06-17 03:15:00|553.5|552.9|553.7|553.1|553.9|553.3|553.2|552.6|56
1750130400000|2025-06-17 03:20:00|553.5|552.5|553.2|552.6|553.5|552.6|553|552.4|198
1750130700000|2025-06-17 03:25:00|553.1|552.5|553.7|553.1|553.7|553.1|553.1|552.5|10
1750131000000|2025-06-17 03:30:00|553.6|553|553.7|553.1|553.8|553.2|553.6|553|5
1750131300000|2025-06-17 03:35:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|1
1750131600000|2025-06-17 03:40:00|553.8|553.2|554.2|553.6|554.2|553.6|553.7|553.1|23
1750131900000|2025-06-17 03:45:00|554.4|553.8|554.4|553.8|554.7|554.1|554.4|553.8|11
1750132200000|2025-06-17 03:50:00|554.5|553.9|554.4|553.8|554.5|553.9|554.3|553.7|1
1750132500000|2025-06-17 03:55:00|554.3|553.7|554.3|553.7|554.4|553.8|554.3|553.7|2
1750132800000|2025-06-17 04:00:00|554.4|553.8|554.3|553.7|554.4|553.8|554.2|553.6|0
1750133100000|2025-06-17 04:05:00|554.2|553.6|554.3|553.7|554.3|553.7|554.2|553.6|0
1750133400000|2025-06-17 04:10:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|4
1750133700000|2025-06-17 04:15:00|||||||||1
1750134000000|2025-06-17 04:20:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|1
1750134600000|2025-06-17 04:30:00|||||||||3
1750134900000|2025-06-17 04:35:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|0
1750135200000|2025-06-17 04:40:00|554.1|553.5|554.1|553.5|554.2|553.6|554|553.4|1
1750135500000|2025-06-17 04:45:00|554.2|553.6|554|553.4|554.2|553.6|554|553.4|11
1750135800000|2025-06-17 04:50:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|1
1750136100000|2025-06-17 04:55:00|553.7|553.1|553.5|552.9|554|553.4|553.5|552.9|86
1750136400000|2025-06-17 05:00:00|553.6|553|553.7|553.1|553.7|553.1|553.6|553|20
1750136700000|2025-06-17 05:05:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|3
1750137000000|2025-06-17 05:10:00|553.6|553|553.6|553|553.6|553|553.6|553|0
1750137300000|2025-06-17 05:15:00|553.7|553.1|553.2|552.6|553.7|553.1|553.2|552.6|18
1750137600000|2025-06-17 05:20:00|553.3|552.7|553.2|552.6|553.3|552.7|553.2|552.6|3
1750137900000|2025-06-17 05:25:00|553.3|552.7|553.3|552.7|553.3|552.7|553.2|552.6|1
1750138200000|2025-06-17 05:30:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|14
1750138500000|2025-06-17 05:35:00|553.6|553|553.7|553.1|553.7|553.1|553.5|552.9|57
1750138800000|2025-06-17 05:40:00|553.5|552.9|553.4|552.8|553.7|553.1|553.4|552.8|10
1750139100000|2025-06-17 05:45:00|553.3|552.7|553.7|553.1|553.7|553.1|553.3|552.7|8
1750139400000|2025-06-17 05:50:00|553.2|552.6|553.2|552.6|553.6|553|553.2|552.6|20
1750139700000|2025-06-17 05:55:00|553.3|552.7|553.6|553|553.6|553|553.2|552.6|7
1750140000000|2025-06-17 06:00:00|553.7|553.1|553.7|553.1|553.7|553.1|553.5|552.9|10
1750140300000|2025-06-17 06:05:00|553.8|553.2|553.7|553.1|554|553.4|553.7|553.1|9
1750140600000|2025-06-17 06:10:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|1
1750140900000|2025-06-17 06:15:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|3
1750141200000|2025-06-17 06:20:00|553.8|553.2|554.2|553.6|554.2|553.6|553.7|553.1|9
1750141500000|2025-06-17 06:25:00|554.3|553.7|554.1|553.5|554.3|553.7|554|553.4|29
1750141800000|2025-06-17 06:30:00|554|553.4|553.2|552.6|554.2|553.6|553.2|552.6|23
1750142100000|2025-06-17 06:35:00|553.1|552.5|551.9|551.3|553.2|552.6|551.9|551.3|27
1750142400000|2025-06-17 06:40:00|551.7|551.1|552.2|551.6|552.2|551.6|551.7|551.1|28
1750142700000|2025-06-17 06:45:00|552|551.4|552.7|552.1|552.7|552.1|552|551.4|14
1750143000000|2025-06-17 06:50:00|552.5|551.9|552.8|552.2|553|552.4|552.5|551.9|14
1750143300000|2025-06-17 06:55:00|552.9|552.3|553.5|552.9|553.5|552.9|552.9|552.3|58
1750143600000|2025-06-17 07:00:00|553.6|553|555.4|554.8|555.5|554.9|553.6|553|88
1750143900000|2025-06-17 07:05:00|555.3|554.7|556.2|555.6|556.2|555.6|555.3|554.7|89
1750144200000|2025-06-17 07:10:00|556.5|555.9|556.2|555.6|556.6|556|556|555.4|66
1750144500000|2025-06-17 07:15:00|556|555.4|555.4|554.8|556.2|555.6|555.2|554.6|178
1750144800000|2025-06-17 07:20:00|555.2|554.6|555.7|555.1|555.7|555.1|554.4|553.8|116
1750145100000|2025-06-17 07:25:00|555.5|554.9|555.5|554.9|555.5|554.9|555.3|554.7|68
1750145400000|2025-06-17 07:30:00|555.3|554.7|555.5|554.9|556|555.4|555.2|554.6|52
1750145700000|2025-06-17 07:35:00|555.6|555|555.5|554.9|556|555.4|555.5|554.9|55
1750146000000|2025-06-17 07:40:00|555.6|555|555.5|554.9|555.8|555.2|554.9|554.3|81
1750146300000|2025-06-17 07:45:00|555.6|555|555.8|555.2|555.8|555.2|555.1|554.5|70
1750146600000|2025-06-17 07:50:00|555.9|555.3|555.5|554.9|556|555.4|555.2|554.6|90
1750146900000|2025-06-17 07:55:00|555.2|554.6|555|554.4|555.3|554.7|554.8|554.2|71
1750147200000|2025-06-17 08:00:00|555.1|554.5|556|555.4|556.2|555.6|555.1|554.5|92
1750147500000|2025-06-17 08:05:00|555.8|555.2|555.5|554.9|555.8|555.2|555.4|554.8|23
1750147800000|2025-06-17 08:10:00|555.6|555|555.2|554.6|555.6|555|555.2|554.6|47
1750148100000|2025-06-17 08:15:00|555.4|554.8|555|554.4|555.4|554.8|555|554.4|50
1750148400000|2025-06-17 08:20:00|555.2|554.6|555.5|554.9|555.9|555.3|555.2|554.6|88
1750148700000|2025-06-17 08:25:00|555.6|555|555.7|555.1|555.7|555.1|555.3|554.7|73
1750149000000|2025-06-17 08:30:00|555.8|555.2|554.3|553.7|555.8|555.2|554.3|553.7|39
1750149300000|2025-06-17 08:35:00|554.2|553.6|554.3|553.7|554.7|554.1|554|553.4|74
1750149600000|2025-06-17 08:40:00|554.4|553.8|554.7|554.1|554.7|554.1|554|553.4|97
1750149900000|2025-06-17 08:45:00|554.6|554|554.5|553.9|554.7|554.1|554.2|553.6|54
1750150200000|2025-06-17 08:50:00|554.3|553.7|554.5|553.9|554.8|554.2|554.2|553.6|76
1750150500000|2025-06-17 08:55:00|554.4|553.8|553.9|553.3|554.7|554.1|553.8|553.2|166
1750150800000|2025-06-17 09:00:00|553.8|553.2|554.4|553.8|554.5|553.9|553.8|553.2|58
1750151100000|2025-06-17 09:05:00|554.3|553.7|553.8|553.2|554.3|553.7|553.5|552.9|57
1750151400000|2025-06-17 09:10:00|553.7|553.1|553.3|552.7|553.8|553.2|553.3|552.7|46
1750151700000|2025-06-17 09:15:00|553.6|553|554|553.4|554|553.4|553.6|553|109
1750152000000|2025-06-17 09:20:00|553.9|553.3|554.3|553.7|554.5|553.9|553.8|553.2|96
1750152300000|2025-06-17 09:25:00|554.4|553.8|554.6|554|554.6|554|554.3|553.7|37
1750152600000|2025-06-17 09:30:00|554.4|553.8|554.1|553.5|554.5|553.9|554|553.4|18
1750152900000|2025-06-17 09:35:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|24
1750153200000|2025-06-17 09:40:00|554.5|553.9|554.5|553.9|554.5|553.9|554.1|553.5|36
1750153500000|2025-06-17 09:45:00|554.2|553.6|553.6|553|554.3|553.7|553.4|552.8|49
1750153800000|2025-06-17 09:50:00|553.5|552.9|553.4|552.8|553.8|553.2|553.3|552.7|17
1750154100000|2025-06-17 09:55:00|553.3|552.7|553.3|552.7|553.3|552.7|553|552.4|23
1750154400000|2025-06-17 10:00:00|553.4|552.8|553.5|552.9|553.8|553.2|553.3|552.7|137
1750154700000|2025-06-17 10:05:00|553.7|553.1|553.5|552.9|553.8|553.2|553.5|552.9|18
1750155000000|2025-06-17 10:10:00|553.4|552.8|553.3|552.7|553.8|553.2|553.3|552.7|55
1750155300000|2025-06-17 10:15:00|553.4|552.8|553.4|552.8|553.8|553.2|553.3|552.7|20
1750155600000|2025-06-17 10:20:00|553.3|552.7|552.5|551.9|553.3|552.7|552.5|551.9|44
1750155900000|2025-06-17 10:25:00|552.8|552.2|552.8|552.2|553|552.4|552.5|551.9|70
1750156200000|2025-06-17 10:30:00|552.7|552.1|552.9|552.3|552.9|552.3|552.5|551.9|71
1750156500000|2025-06-17 10:35:00|552.8|552.2|552.6|552|553|552.4|552.5|551.9|40
1750156800000|2025-06-17 10:40:00|552.7|552.1|552.3|551.7|552.8|552.2|552.3|551.7|33
1750157100000|2025-06-17 10:45:00|552.2|551.6|552.6|552|552.6|552|552|551.4|28
1750157400000|2025-06-17 10:50:00|552.3|551.7|552.3|551.7|552.8|552.2|552|551.4|21
1750157700000|2025-06-17 10:55:00|552.1|551.5|552|551.4|552.3|551.7|552|551.4|25
1750158000000|2025-06-17 11:00:00|552.1|551.5|553.5|552.9|553.6|553|552.1|551.5|110
1750158300000|2025-06-17 11:05:00|553.6|553|553.1|552.5|553.7|553.1|553.1|552.5|30
1750158600000|2025-06-17 11:10:00|553.2|552.6|552.4|551.8|553.2|552.6|552.3|551.7|40
1750158900000|2025-06-17 11:15:00|552.5|551.9|552.7|552.1|552.8|552.2|552.3|551.7|29
1750159200000|2025-06-17 11:20:00|552.8|552.2|552.6|552|553|552.4|552.6|552|9
1750159500000|2025-06-17 11:25:00|552.7|552.1|552.8|552.2|552.8|552.2|552.6|552|10
1750159800000|2025-06-17 11:30:00|553|552.4|553.3|552.7|553.4|552.8|552.8|552.2|13
1750160100000|2025-06-17 11:35:00|553.1|552.5|553.5|552.9|553.8|553.2|552.8|552.2|75
1750160400000|2025-06-17 11:40:00|553.4|552.8|553.1|552.5|553.8|553.2|553.1|552.5|32
1750160700000|2025-06-17 11:45:00|553.2|552.6|553.1|552.5|553.4|552.8|553.1|552.5|82
1750161000000|2025-06-17 11:50:00|553.2|552.6|553.3|552.7|553.4|552.8|553.1|552.5|37
1750161300000|2025-06-17 11:55:00|553.2|552.6|553.3|552.7|553.4|552.8|553.1|552.5|11
1750161600000|2025-06-17 12:00:00|553.4|552.8|553.8|553.2|553.8|553.2|553.3|552.7|26
1750161900000|2025-06-17 12:05:00|553.9|553.3|553.5|552.9|554.1|553.5|553.5|552.9|219
1750162200000|2025-06-17 12:10:00|553.7|553.1|553.8|553.2|554|553.4|553.6|553|246
1750162500000|2025-06-17 12:15:00|553.9|553.3|554.3|553.7|554.3|553.7|553.9|553.3|31
1750162800000|2025-06-17 12:20:00|554.4|553.8|554.5|553.9|554.8|554.2|554.3|553.7|564
1750163100000|2025-06-17 12:25:00|554.3|553.7|554.5|553.9|554.8|554.2|554|553.4|48
1750163400000|2025-06-17 12:30:00|554.3|553.7|554|553.4|554.4|553.8|553.5|552.9|237
1750163700000|2025-06-17 12:35:00|554.2|553.6|554.8|554.2|554.8|554.2|554|553.4|44
1750164000000|2025-06-17 12:40:00|554.6|554|554.8|554.2|554.9|554.3|554|553.4|66
1750167000000|2025-06-17 13:30:00|555.2|554.6|558.6|558|558.8|558.2|555|554.4|2146
1750167300000|2025-06-17 13:35:00|558.8|558.2|557.8|557.2|559.8|559.2|556.8|556.2|1784
1750167600000|2025-06-17 13:40:00|557.7|556.7|556.6|556|558.3|557.7|556.3|555.7|921
1750167900000|2025-06-17 13:45:00|556.8|556.2|557|556.4|557|556.4|555.8|555.2|758
1750168200000|2025-06-17 13:50:00|557.3|556.7|557.8|557.2|558.5|557.9|557|556.4|814
1750168500000|2025-06-17 13:55:00|558|557.4|557.6|557|558|557.4|557.1|556.5|274
1750168800000|2025-06-17 14:00:00|557.7|557.1|555.8|555.2|557.8|557.2|555.7|555.1|622
1750169100000|2025-06-17 14:05:00|555.9|555.3|557.1|556.5|557.1|556.5|555.8|555.2|190
1750169400000|2025-06-17 14:10:00|556.8|556.2|555.6|555|557.1|556.5|555.3|554.7|325
1750169700000|2025-06-17 14:15:00|555.4|554.8|556.1|555.5|556.3|555.7|555.1|554.5|445
1750170000000|2025-06-17 14:20:00|555.8|555.2|556.6|556|557.3|556.7|555.8|555.2|396
1750170300000|2025-06-17 14:25:00|556.4|555.8|554.8|554.2|556.6|556|554.4|553.8|839
1750170600000|2025-06-17 14:30:00|554.6|554|555.2|554.6|555.2|554.6|554.1|553.5|322
1750170900000|2025-06-17 14:35:00|555.3|554.7|555.5|554.9|555.5|554.9|554.3|553.7|328
1750171200000|2025-06-17 14:40:00|555.7|555.1|557.3|556.7|557.3|556.7|555.5|554.9|380
1750171500000|2025-06-17 14:45:00|557.1|556.5|556.3|555.7|557.3|556.7|556.3|555.7|271
1750171800000|2025-06-17 14:50:00|556.1|555.5|556.8|556.2|556.8|556.2|555.8|555.2|153
1750172100000|2025-06-17 14:55:00|556.5|555.9|557.8|557.2|557.8|557.2|556.5|555.9|237
1750172400000|2025-06-17 15:00:00|557.7|557.1|558.1|557.5|558.6|558|557.3|556.7|480
1750172700000|2025-06-17 15:05:00|558|557.4|558.5|557.9|558.5|557.9|557.5|556.9|193
1750173000000|2025-06-17 15:10:00|558.6|558|559.4|558.8|559.5|558.9|558.6|558|206
1750173300000|2025-06-17 15:15:00|559.3|558.7|559|558.4|559.8|559.2|558.8|558.2|187
1750173600000|2025-06-17 15:20:00|559.1|558.5|559.9|559.3|560|559.4|558.8|558.2|219
1750173900000|2025-06-17 15:25:00|559.8|559.2|560|559.4|560.1|559.5|559.8|559.2|142
1750174200000|2025-06-17 15:30:00|560.1|559.5|561.8|561.2|562.3|561.7|560|559.4|558
1750174500000|2025-06-17 15:35:00|561.6|561|561.5|560.9|562|561.4|561.4|560.8|325
1750174800000|2025-06-17 15:40:00|561.3|560.7|562|561.4|562|561.4|561.3|560.7|324
1750175100000|2025-06-17 15:45:00|562.3|561.7|561.8|561.2|562.3|561.7|561.3|560.7|391
1750175400000|2025-06-17 15:50:00|561.9|561.3|562.6|562|562.8|562.2|561.8|561.2|274
1750175700000|2025-06-17 15:55:00|562.7|562.1|563.4|562.8|563.5|562.9|562.5|561.9|298
1750176000000|2025-06-17 16:00:00|563.5|562.9|563.3|562.7|563.5|562.9|563|562.4|426
1750176300000|2025-06-17 16:05:00|563.2|562.6|563.3|562.7|564|563.4|563|562.4|548
1750176600000|2025-06-17 16:10:00|563.5|562.9|563.1|562.5|563.5|562.9|562.7|562.1|1498
1750176900000|2025-06-17 16:15:00|563|562.4|562.5|561.9|563.6|563|562.3|561.7|488
1750177200000|2025-06-17 16:20:00|562.7|562.1|563.2|562.6|563.2|562.6|562|561.4|429
1750177500000|2025-06-17 16:25:00|563.1|562.5|563.2|562.6|563.5|562.9|563|562.4|345
1750177800000|2025-06-17 16:30:00|563|562.4|563.5|562.9|564|563.4|563|562.4|373
1750178100000|2025-06-17 16:35:00|563.2|562.6|563.3|562.7|563.5|562.9|563|562.4|416
1750178400000|2025-06-17 16:40:00|563.5|562.9|564.8|564.2|564.9|564.3|563.3|562.7|465
1750178700000|2025-06-17 16:45:00|565|564.4|565.5|564.9|565.8|565.2|565|564.4|450
1750179000000|2025-06-17 16:50:00|565.3|564.7|565.3|564.7|565.5|564.9|564.5|563.9|353
1750179300000|2025-06-17 16:55:00|565.4|564.8|565.8|565.2|565.8|565.2|564.8|564.2|608
1750179600000|2025-06-17 17:00:00|566|565.4|565.3|564.7|566|565.4|565.3|564.7|582
1750179900000|2025-06-17 17:05:00|565|564.4|564|563.4|565|564.4|563.8|563.2|528
1750180200000|2025-06-17 17:10:00|563.9|563.3|564.1|563.5|564.6|564|563.7|563.1|951
1750180500000|2025-06-17 17:15:00|564.2|563.6|564.5|563.9|565|564.4|564|563.4|298
1750180800000|2025-06-17 17:20:00|564.2|563.6|563.7|563.1|564.4|563.8|563.5|562.9|539
1750181100000|2025-06-17 17:25:00|563.5|562.9|563|562.4|563.5|562.9|562.5|561.9|525
1750181400000|2025-06-17 17:30:00|562.7|562.1|563|562.4|563.5|562.9|562.7|562.1|498
1750181700000|2025-06-17 17:35:00|563.2|562.6|562.6|562|563.2|562.6|562.4|561.8|373
1750182000000|2025-06-17 17:40:00|562.7|562.1|562.5|561.9|562.7|562.1|562.2|561.6|330
1750182300000|2025-06-17 17:45:00|562.4|561.8|562.7|562.1|562.9|562.3|562.2|561.6|443
1750182600000|2025-06-17 17:50:00|562.5|561.9|562.2|561.6|562.6|562|562|561.4|230
1750182900000|2025-06-17 17:55:00|562.4|561.8|561.9|561.3|562.5|561.9|561.8|561.2|473
1750183200000|2025-06-17 18:00:00|561.8|561.2|562.5|561.9|562.5|561.9|561.4|560.8|601
1750183500000|2025-06-17 18:05:00|562.4|561.8|562.9|562.3|563|562.4|562.2|561.6|425
1750183800000|2025-06-17 18:10:00|563|562.4|563.2|562.6|563.5|562.9|562.7|562.1|1882
1750184100000|2025-06-17 18:15:00|563|562.4|563.2|562.6|563.6|563|562.9|562.3|1318
1750204800000|2025-06-18 00:00:00|563.9|563.3|563.3|562.7|564.3|563.7|562.3|561.7|315
1750205100000|2025-06-18 00:05:00|563.4|562.8|562|561.4|563.4|562.8|561.7|561.1|39
1750205400000|2025-06-18 00:10:00|562.2|561.6|563.3|562.7|563.4|562.8|562.2|561.6|18
1750205700000|2025-06-18 00:15:00|563.2|562.6|563.2|562.6|563.3|562.7|563.1|562.5|5
1750206000000|2025-06-18 00:20:00|563.3|562.7|563.7|563.1|563.8|563.2|563.3|562.7|8
1750206300000|2025-06-18 00:25:00|563.8|563.2|564.5|563.9|564.5|563.9|563.6|563|22
1750206600000|2025-06-18 00:30:00|564.6|564|564.5|563.9|564.6|564|564.3|563.7|14
1750206900000|2025-06-18 00:35:00|564.6|564|564.5|563.9|564.7|564.1|564.2|563.6|58
1750207200000|2025-06-18 00:40:00|564.6|564|564.2|563.6|564.7|564.1|564.2|563.6|10
1750207500000|2025-06-18 00:45:00|564.3|563.7|564.6|564|565|564.4|564.2|563.6|44
1750207800000|2025-06-18 00:50:00|564.5|563.9|564.8|564.2|564.8|564.2|564.5|563.9|317
1750208100000|2025-06-18 00:55:00|564.5|563.9|564.5|563.9|564.8|564.2|564.5|563.9|8
1750208400000|2025-06-18 01:00:00|564.6|564|564.8|564.2|564.8|564.2|564.5|563.9|5
1750208700000|2025-06-18 01:05:00|564.6|564|564.6|564|564.8|564.2|564.6|564|3
1750209000000|2025-06-18 01:10:00|564.8|564.2|564.8|564.2|564.8|564.2|564.6|564|2
1750209300000|2025-06-18 01:15:00|564.9|564.3|565.5|564.9|565.8|565.2|564.9|564.3|111
1750209600000|2025-06-18 01:20:00|565.7|565.1|565.8|565.2|565.8|565.2|565.6|565|53
1750209900000|2025-06-18 01:25:00|566|565.4|566.9|566.3|567.3|566.7|566|565.4|87
1750210200000|2025-06-18 01:30:00|567|566.4|567.3|566.7|567.5|566.9|566.8|566.2|96
1750210500000|2025-06-18 01:35:00|567.4|566.8|567.5|566.9|567.6|567|567.4|566.8|11
1750210800000|2025-06-18 01:40:00|567.6|567|567.5|566.9|568|567.4|567.5|566.9|42
1750211100000|2025-06-18 01:45:00|567.7|567.1|567.3|566.7|567.7|567.1|567.3|566.7|15
1750211400000|2025-06-18 01:50:00|567.1|566.5|567.3|566.7|567.3|566.7|567.1|566.5|22
1750211700000|2025-06-18 01:55:00|567.4|566.8|567.3|566.7|567.5|566.9|567.3|566.7|5
1750212000000|2025-06-18 02:00:00|567.2|566.6|567|566.4|567.3|566.7|567|566.4|4
1750212300000|2025-06-18 02:05:00|566.9|566.3|566.3|565.7|566.9|566.3|566.3|565.7|7
1750212600000|2025-06-18 02:10:00|566.4|565.8|566.1|565.5|566.4|565.8|566|565.4|22
1750212900000|2025-06-18 02:15:00|565.9|565.3|565.9|565.3|566|565.4|565.8|565.2|7
1750213200000|2025-06-18 02:20:00|566|565.4|565.7|565.1|566|565.4|565.7|565.1|13
1750213500000|2025-06-18 02:25:00|565.5|564.9|565|564.4|565.5|564.9|565|564.4|27
1750213800000|2025-06-18 02:30:00|564.9|564.3|565.3|564.7|565.3|564.7|564.9|564.3|32
1750214100000|2025-06-18 02:35:00|565.2|564.6|565.2|564.6|565.3|564.7|565|564.4|3
1750214400000|2025-06-18 02:40:00|565.3|564.7|565.4|564.8|565.5|564.9|565|564.4|51
1750214700000|2025-06-18 02:45:00|565.5|564.9|565.4|564.8|565.5|564.9|565.3|564.7|6
1750215000000|2025-06-18 02:50:00|565.5|564.9|565.3|564.7|565.5|564.9|565.3|564.7|35
1750215300000|2025-06-18 02:55:00|565.4|564.8|565.8|565.2|565.8|565.2|565.3|564.7|15
1750215600000|2025-06-18 03:00:00|565.7|565.1|566|565.4|566|565.4|565.6|565|13
1750215900000|2025-06-18 03:05:00|566.1|565.5|566|565.4|566.1|565.5|566|565.4|5
1750216200000|2025-06-18 03:10:00|565.9|565.3|565.9|565.3|565.9|565.3|565.8|565.2|3
1750216500000|2025-06-18 03:15:00|566|565.4|566|565.4|566|565.4|566|565.4|1
1750216800000|2025-06-18 03:20:00|565.9|565.3|565.3|564.7|565.9|565.3|565.3|564.7|14
1750217100000|2025-06-18 03:25:00|565.2|564.6|565.1|564.5|565.2|564.6|565.1|564.5|0
1750217400000|2025-06-18 03:30:00|564.9|564.3|564.7|564.1|564.9|564.3|564.7|564.1|4
1750217700000|2025-06-18 03:35:00|564.8|564.2|565|564.4|565|564.4|564.7|564.1|2
1750218300000|2025-06-18 03:45:00|564.9|564.3|564.9|564.3|564.9|564.3|564.8|564.2|7
1750218600000|2025-06-18 03:50:00|564.8|564.2|564.8|564.2|564.9|564.3|564.8|564.2|0
1750218900000|2025-06-18 03:55:00|564.9|564.3|564.8|564.2|564.9|564.3|564.7|564.1|4
1750219200000|2025-06-18 04:00:00|564.7|564.1|564.8|564.2|564.8|564.2|564.7|564.1|3
1750219500000|2025-06-18 04:05:00|565.1|564.5|565.1|564.5|565.1|564.5|565.1|564.5|2
1750219800000|2025-06-18 04:10:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|3
1750220100000|2025-06-18 04:15:00|565.3|564.7|565.3|564.7|565.3|564.7|565.3|564.7|0
1750220400000|2025-06-18 04:20:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|1
1750221000000|2025-06-18 04:30:00|565.3|564.7|565.3|564.7|565.3|564.7|565.2|564.6|4
1750221600000|2025-06-18 04:40:00|565.2|564.6|565.1|564.5|565.2|564.6|565.1|564.5|0
1750221900000|2025-06-18 04:45:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|0
1750222500000|2025-06-18 04:55:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|0
1750222800000|2025-06-18 05:00:00|565|564.4|565.1|564.5|565.1|564.5|564.6|564|12
1750223100000|2025-06-18 05:05:00|565|564.4|565.1|564.5|565.1|564.5|565|564.4|3
1750223400000|2025-06-18 05:10:00|565|564.4|565|564.4|565.1|564.5|565|564.4|1
1750223700000|2025-06-18 05:15:00|564.9|564.3|564.8|564.2|564.9|564.3|564.7|564.1|16
1750224000000|2025-06-18 05:20:00|565|564.4|565|564.4|565|564.4|565|564.4|17
1750224300000|2025-06-18 05:25:00|565.1|564.5|565.2|564.6|565.2|564.6|565.1|564.5|3
1750224600000|2025-06-18 05:30:00|565.1|564.5|565|564.4|565.1|564.5|565|564.4|5
1750224900000|2025-06-18 05:35:00|565.1|564.5|565.1|564.5|565.2|564.6|565.1|564.5|1
1750225200000|2025-06-18 05:40:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|0
1750225500000|2025-06-18 05:45:00|565.1|564.5|565.1|564.5|565.2|564.6|565.1|564.5|8
1750226100000|2025-06-18 05:55:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|12
1750226400000|2025-06-18 06:00:00|565.3|564.7|565.1|564.5|565.3|564.7|565.1|564.5|13
1750226700000|2025-06-18 06:05:00|565.3|564.7|565|564.4|565.3|564.7|564.8|564.2|3
1750227000000|2025-06-18 06:10:00|565.1|564.5|565|564.4|565.2|564.6|564.9|564.3|13
1750227300000|2025-06-18 06:15:00|564.9|564.3|564.8|564.2|565.1|564.5|564.8|564.2|10
1750227600000|2025-06-18 06:20:00|564.7|564.1|564.6|564|564.8|564.2|564.6|564|83
1750227900000|2025-06-18 06:25:00|564.5|563.9|564.5|563.9|564.5|563.9|564.3|563.7|25
1750228200000|2025-06-18 06:30:00|564.3|563.7|564.2|563.6|564.6|564|564.2|563.6|11
1750228500000|2025-06-18 06:35:00|564.3|563.7|565.3|564.7|565.6|565|564.3|563.7|20
1750228800000|2025-06-18 06:40:00|565.4|564.8|565.1|564.5|565.4|564.8|565.1|564.5|4
1750229100000|2025-06-18 06:45:00|565.3|564.7|565.3|564.7|565.3|564.7|565.3|564.7|0
1750229400000|2025-06-18 06:50:00|565.6|565|565.8|565.2|565.9|565.3|565.6|565|2
1750229700000|2025-06-18 06:55:00|566.2|565.6|566.6|566|566.6|566|566.2|565.6|28
1750230000000|2025-06-18 07:00:00|566.9|566.3|567|566.4|567.5|566.9|566.9|566.3|14
1750230300000|2025-06-18 07:05:00|566.9|566.3|566.4|565.8|566.9|566.3|566|565.4|19
1750230600000|2025-06-18 07:10:00|566.3|565.7|566.1|565.5|566.6|566|566.1|565.5|15
1750230900000|2025-06-18 07:15:00|566.3|565.7|565.8|565.2|566.6|566|565.7|565.1|9
1750231200000|2025-06-18 07:20:00|565.6|565|565.6|565|565.7|565.1|565.1|564.5|82
1750231500000|2025-06-18 07:25:00|565.5|564.9|565.9|565.3|565.9|565.3|565.4|564.8|13
1750231800000|2025-06-18 07:30:00|566|565.4|566.8|566.2|566.8|566.2|566|565.4|50
1750232100000|2025-06-18 07:35:00|566.9|566.3|566.3|565.7|567.1|566.5|566.3|565.7|58
1750232400000|2025-06-18 07:40:00|||||||||18
1750232700000|2025-06-18 07:45:00|566.2|565.6|566.6|566|566.7|566.1|566.2|565.6|28
1750233000000|2025-06-18 07:50:00|566.5|565.9|566.8|566.2|567.1|566.5|566.3|565.7|25
1750233300000|2025-06-18 07:55:00|566.6|566|566.8|566.2|566.8|566.2|566.4|565.8|26
1750233600000|2025-06-18 08:00:00|566.9|566.3|567.1|566.5|567.2|566.6|566.9|566.3|21
1750233900000|2025-06-18 08:05:00|566.8|566.2|567.1|566.5|567.1|566.5|566.8|566.2|25
1750234200000|2025-06-18 08:10:00|567.3|566.7|567.6|567|567.6|567|567.1|566.5|25
1750234500000|2025-06-18 08:15:00|567.7|567.1|567.9|567.3|567.9|567.3|567.6|567|32
1750234800000|2025-06-18 08:20:00|567.7|567.1|567.5|566.9|567.9|567.3|567.4|566.8|43
1750235100000|2025-06-18 08:25:00|567.6|567|567.6|567|567.6|567|567.5|566.9|15
1750235400000|2025-06-18 08:30:00|567.9|567.3|567.9|567.3|567.9|567.3|567.6|567|94
1750235700000|2025-06-18 08:35:00|||||||||17
1750236000000|2025-06-18 08:40:00|567.6|567|567.4|566.8|567.6|567|567.4|566.8|41
1750236300000|2025-06-18 08:45:00|567.6|567|568.4|567.8|568.4|567.8|567.1|566.5|83
1750236600000|2025-06-18 08:50:00|568.1|567.5|567.9|567.3|568.4|567.8|567.9|567.3|76
1750236900000|2025-06-18 08:55:00|568.1|567.5|568.1|567.5|568.1|567.5|567.6|567|59
1750237200000|2025-06-18 09:00:00|567.9|567.3|567.3|566.7|567.9|567.3|567.1|566.5|65
1750237500000|2025-06-18 09:05:00|567.4|566.8|567.1|566.5|567.4|566.8|566.9|566.3|76
1750237800000|2025-06-18 09:10:00|567.3|566.7|567.1|566.5|567.3|566.7|567.1|566.5|35
1750238100000|2025-06-18 09:15:00|567.2|566.6|567.6|567|567.6|567|567.1|566.5|64
1750238400000|2025-06-18 09:20:00|567.7|567.1|567.6|567|567.8|567.2|567.4|566.8|63
1750238700000|2025-06-18 09:25:00|567.4|566.8|567.4|566.8|567.5|566.9|567.4|566.8|32
1750239000000|2025-06-18 09:30:00|567.5|566.9|567.4|566.8|567.9|567.3|567.4|566.8|31
1750239300000|2025-06-18 09:35:00|567.5|566.9|567.3|566.7|567.6|567|567.2|566.6|15
1750239600000|2025-06-18 09:40:00|567.2|566.6|567.1|566.5|567.5|566.9|567.1|566.5|20
1750239900000|2025-06-18 09:45:00|566.9|566.3|566.6|566|567.1|566.5|566.6|566|75
1750240200000|2025-06-18 09:50:00|566.4|565.8|566.6|566|566.6|566|566.1|565.5|28
1750240500000|2025-06-18 09:55:00|566.7|566.1|566.4|565.8|566.9|566.3|566.4|565.8|31
1750240800000|2025-06-18 10:00:00|566.2|565.6|565.6|565|566.6|566|565.4|564.8|108
1750241100000|2025-06-18 10:05:00|565.9|565.3|565.4|564.8|566.1|565.5|565.4|564.8|28
1750241400000|2025-06-18 10:10:00|565.5|564.9|565.9|565.3|566.1|565.5|565.4|564.8|24
1750241700000|2025-06-18 10:15:00|566.1|565.5|566.6|566|566.6|566|565.9|565.3|24
1750242000000|2025-06-18 10:20:00|566.5|565.9|566.1|565.5|566.6|566|565.9|565.3|8
1750242300000|2025-06-18 10:25:00|566.4|565.8|566.4|565.8|566.5|565.9|566.1|565.5|21
1750242600000|2025-06-18 10:30:00|566.5|565.9|567|566.4|567.4|566.8|566.4|565.8|92
1750242900000|2025-06-18 10:35:00|566.9|566.3|566.6|566|567.1|566.5|566.6|566|30
1750243200000|2025-06-18 10:40:00|566.1|565.5|566.1|565.5|566.3|565.7|565.9|565.3|37
1750243500000|2025-06-18 10:45:00|565.9|565.3|566.4|565.8|566.5|565.9|565.9|565.3|16
1750243800000|2025-06-18 10:50:00|566.5|565.9|566.6|566|566.8|566.2|566.5|565.9|14
1750244100000|2025-06-18 10:55:00|566.8|566.2|566.6|566|566.9|566.3|566.1|565.5|36
1750244400000|2025-06-18 11:00:00|566.9|566.3|565.6|565|567.4|566.8|565.6|565|61
1750244700000|2025-06-18 11:05:00|565.8|565.2|565.9|565.3|566.4|565.8|565.6|565|168
1750245000000|2025-06-18 11:10:00|565.7|565.1|564.4|563.8|565.9|565.3|564.2|563.6|80
1750245300000|2025-06-18 11:15:00|564.6|564|565.4|564.8|565.4|564.8|564.5|563.9|111
1750245600000|2025-06-18 11:20:00|565|564.4|565.4|564.8|565.4|564.8|564.9|564.3|74
1750245900000|2025-06-18 11:25:00|565.3|564.7|565.6|565|565.6|565|565.3|564.7|10
1750246200000|2025-06-18 11:30:00|565.7|565.1|566.3|565.7|566.9|566.3|565.7|565.1|175
1750246500000|2025-06-18 11:35:00|566.2|565.6|566.4|565.8|566.4|565.8|565.9|565.3|87
1750246800000|2025-06-18 11:40:00|566.5|565.9|566.4|565.8|566.6|566|566.4|565.8|54
1750247100000|2025-06-18 11:45:00|566.3|565.7|566.4|565.8|566.5|565.9|566.1|565.5|66
1750247400000|2025-06-18 11:50:00|566.5|565.9|566.4|565.8|566.6|566|566.2|565.6|21
1750247700000|2025-06-18 11:55:00|566.6|566|566.9|566.3|566.9|566.3|566.5|565.9|27
1750248000000|2025-06-18 12:00:00|566.8|566.2|567.7|567.1|567.7|567.1|566.7|566.1|98
1750248300000|2025-06-18 12:05:00|567.6|567|568.2|567.6|568.2|567.6|567.4|566.8|67
1750248600000|2025-06-18 12:10:00|568.1|567.5|567.9|567.3|568.4|567.8|567.9|567.3|118
1750248900000|2025-06-18 12:15:00|568|567.4|567.4|566.8|568.3|567.7|567.4|566.8|69
1750249200000|2025-06-18 12:20:00|567.2|566.6|567.1|566.5|567.6|567|566.9|566.3|76
1750249500000|2025-06-18 12:25:00|567.3|566.7|566.9|566.3|567.4|566.8|566.6|566|130
1750249800000|2025-06-18 12:30:00|567|566.4|566.6|566|567|566.4|566.5|565.9|66
1750250100000|2025-06-18 12:35:00|566.5|565.9|566.9|566.3|567.1|566.5|566.5|565.9|16
1750250400000|2025-06-18 12:40:00|567.1|566.5|566.7|566.1|567.1|566.5|566.7|566.1|110
1750253400000|2025-06-18 13:30:00|568.3|567.7|572.4|571.8|572.9|572.3|568.2|567.6|1838
1750253700000|2025-06-18 13:35:00|572.1|571.5|572.4|571.8|572.6|572|570.9|570.3|1698
1750254000000|2025-06-18 13:40:00|572.6|572|572.9|572.3|573.6|573|572.1|571.5|1850
1750254300000|2025-06-18 13:45:00|573.1|572.5|572.6|572|573.6|573|572.1|571.5|875
1750254600000|2025-06-18 13:50:00|572.4|571.8|572.6|572|572.9|572.3|570.9|570.3|890
1750254900000|2025-06-18 13:55:00|572.8|572.2|572.9|572.3|573.1|572.5|572.4|571.8|533
1750255200000|2025-06-18 14:00:00|573.1|572.5|575.2|574.6|575.4|574.8|572.9|572.3|1194
1750255500000|2025-06-18 14:05:00|575.4|574.8|579.5|578.9|579.5|578.9|575.2|574.6|2276
1750255800000|2025-06-18 14:10:00|579.3|578.7|579.2|578.6|579.5|578.9|578.2|577.6|1052
1750256100000|2025-06-18 14:15:00|579|578.4|578|577.4|579.2|578.6|576.7|576.1|1151
1750256400000|2025-06-18 14:20:00|578.1|577.5|579.2|578.6|579.5|578.9|577.7|577.1|671
1750256700000|2025-06-18 14:25:00|579.1|578.5|580.5|579.9|580.7|580.1|579|578.4|1122
1750257000000|2025-06-18 14:30:00|580.7|580.1|580.5|579.9|581.5|580.9|580.2|579.6|1002
1750257300000|2025-06-18 14:35:00|580.7|580.1|580.5|579.9|581|580.4|580|579.4|794
1750257600000|2025-06-18 14:40:00|580.3|579.7|581.5|580.9|582|581.4|580.2|579.6|601
1750257900000|2025-06-18 14:45:00|581.7|581.1|582.2|581.6|582.2|581.6|581.2|580.6|604
1750258200000|2025-06-18 14:50:00|582.1|581.5|582.3|581.7|582.7|582.1|582|581.4|843
1750258500000|2025-06-18 14:55:00|582.2|581.6|582.7|582.1|582.7|582.1|582|581.4|658
1750258800000|2025-06-18 15:00:00|583|582.4|582|581.4|583.2|582.6|582|581.4|1727
1750259100000|2025-06-18 15:05:00|581.7|581.1|581|580.4|582|581.4|581|580.4|1164
1750259400000|2025-06-18 15:10:00|580.7|580.1|580.7|580.1|581|580.4|580|579.4|862
1750259700000|2025-06-18 15:15:00|580.2|579.6|580|579.4|580.5|579.9|579.2|578.6|719
1750260000000|2025-06-18 15:20:00|580.2|579.6|582.5|581.9|582.5|581.9|580.2|579.6|746
1750260300000|2025-06-18 15:25:00|582.2|581.6|582.5|581.9|583|582.4|582.2|581.6|429
1750260600000|2025-06-18 15:30:00|582.6|582|583|582.4|583|582.4|582.5|581.9|482
1750260900000|2025-06-18 15:35:00|583.2|582.6|585.5|584.9|585.5|584.9|583.2|582.6|1000
1750261200000|2025-06-18 15:40:00|585.7|585.1|585.2|584.6|586.1|585.5|585|584.4|511
1750261500000|2025-06-18 15:45:00|585.5|584.9|585|584.4|585.7|585.1|584.7|584.1|641
1750261800000|2025-06-18 15:50:00|585.2|584.6|585.2|584.6|585.7|585.1|584.9|584.3|523
1750262100000|2025-06-18 15:55:00|585.5|584.9|585.5|584.9|585.7|585.1|585|584.4|353
1750262400000|2025-06-18 16:00:00|585.7|585.1|587|586.4|587|586.4|585.5|584.9|499
1750262700000|2025-06-18 16:05:00|586.7|586.1|585.5|584.9|586.7|586.1|585.2|584.6|1353
1750263000000|2025-06-18 16:10:00|585.2|584.6|585.2|584.6|586|585.4|585|584.4|672
1750263300000|2025-06-18 16:15:00|585|584.4|585.7|585.1|585.7|585.1|584.5|583.9|776
1750263600000|2025-06-18 16:20:00|585.9|585.3|585.7|585.1|585.9|585.3|584.5|583.9|620
1750263900000|2025-06-18 16:25:00|586|585.4|586.3|585.7|586.5|585.9|585.2|584.6|384
1750264200000|2025-06-18 16:30:00|586.4|585.8|587.5|586.9|587.5|586.9|586.4|585.8|445
1750264500000|2025-06-18 16:35:00|587.4|586.8|587|586.4|587.7|587.1|586.7|586.1|479
1750264800000|2025-06-18 16:40:00|587.1|586.5|587.4|586.8|587.5|586.9|587|586.4|419
1750265100000|2025-06-18 16:45:00|587.5|586.9|586.2|585.6|587.5|586.9|586|585.4|618
1750265400000|2025-06-18 16:50:00|586|585.4|585.6|585|586.2|585.6|584.8|584.2|544
1750265700000|2025-06-18 16:55:00|585.7|585.1|586.5|585.9|586.5|585.9|585.7|585.1|357
1750266000000|2025-06-18 17:00:00|586.7|586.1|586.7|586.1|587|586.4|586.5|585.9|247
1750266300000|2025-06-18 17:05:00|586.9|586.3|586.2|585.6|587|586.4|586|585.4|588
1750266600000|2025-06-18 17:10:00|586|585.4|586.2|585.6|586.2|585.6|585.7|585.1|163
1750266900000|2025-06-18 17:15:00|586.4|585.8|587.5|586.9|587.5|586.9|586.4|585.8|445
1750267200000|2025-06-18 17:20:00|587.2|586.6|587.5|586.9|587.5|586.9|587.2|586.6|284
1750267500000|2025-06-18 17:25:00|587.2|586.6|587.5|586.9|587.5|586.9|587.2|586.6|375
1750267800000|2025-06-18 17:30:00|587.7|587.1|588.2|587.6|588.2|587.6|587.2|586.6|973
1750268100000|2025-06-18 17:35:00|588.5|587.9|588.2|587.6|588.5|587.9|587.5|586.9|938
1750268400000|2025-06-18 17:40:00|588.1|587.5|588|587.4|588.7|588.1|588|587.4|1081
1750268700000|2025-06-18 17:45:00|587.7|587.1|587.7|587.1|588|587.4|587.6|587|465
1750269000000|2025-06-18 17:50:00|587.5|586.9|587.5|586.9|588|587.4|587.5|586.9|426
1750269300000|2025-06-18 17:55:00|587.6|587|587.5|586.9|588|587.4|587.2|586.6|634
1750269600000|2025-06-18 18:00:00|587.2|586.6|588.7|588.1|589|588.4|587.1|586.5|705
1750269900000|2025-06-18 18:05:00|589|588.4|588.9|588.3|589|588.4|588.7|588.1|596
1750270200000|2025-06-18 18:10:00|589|588.4|588.2|587.6|589.2|588.6|588.2|587.6|1253
1750270500000|2025-06-18 18:15:00|588.5|587.9|587.6|587|588.5|587.9|587|586.4|1984
1750377600000|2025-06-20 00:00:00|587.5|586.9|587.3|586.7|587.7|587|584.5|583.9|584
1750377900000|2025-06-20 00:05:00|587.4|586.8|586.2|585.6|587.6|587|586.1|585.5|46
1750378200000|2025-06-20 00:10:00|586.1|585.5|585.3|584.7|586.3|585.7|585.2|584.6|101
1750378500000|2025-06-20 00:15:00|585.2|584.6|584.8|584.2|585.2|584.6|584.3|583.7|172
1750378800000|2025-06-20 00:20:00|585|584.4|584.1|583.5|585.1|584.5|584.1|583.5|28
1750379100000|2025-06-20 00:25:00|584.3|583.7|583.6|583|584.3|583.7|583.2|582.6|47
1750379400000|2025-06-20 00:30:00|583.7|583.1|584.3|583.7|584.3|583.7|583.6|583|33
1750379700000|2025-06-20 00:35:00|584.1|583.5|584.6|584|584.8|584.2|584.1|583.5|15
1750380000000|2025-06-20 00:40:00|584.5|583.9|584.4|583.8|584.6|584|584.3|583.7|16
1750380300000|2025-06-20 00:45:00|584.3|583.7|584.3|583.7|584.3|583.7|584.1|583.5|14
1750380600000|2025-06-20 00:50:00|584.4|583.8|584.8|584.2|584.8|584.2|584.4|583.8|54
1750380900000|2025-06-20 00:55:00|585.4|584.8|585.1|584.5|585.5|584.9|585|584.4|84
1750381200000|2025-06-20 01:00:00|585.2|584.6|586.1|585.5|586.1|585.5|585|584.4|107
1750381500000|2025-06-20 01:05:00|586|585.4|586|585.4|586.3|585.7|585.9|585.3|9
1750381800000|2025-06-20 01:10:00|585.9|585.3|587|586.4|587.1|586.5|585.9|585.3|29
1750382100000|2025-06-20 01:15:00|586.9|586.3|586.4|585.8|587|586.4|586.4|585.8|3
1750382400000|2025-06-20 01:20:00|586.6|586|586.5|585.9|586.6|586|586.4|585.8|3
1750382700000|2025-06-20 01:25:00|586.4|585.8|586.5|585.9|586.9|586.3|586.4|585.8|40
1750383000000|2025-06-20 01:30:00|586.6|586|586.6|586|586.7|586.1|586.5|585.9|28
1750383300000|2025-06-20 01:35:00|586.4|585.8|585.9|585.3|586.6|586|585.9|585.3|67
1750383600000|2025-06-20 01:40:00|586|585.4|586.4|585.8|586.6|586|586|585.4|45
1750384200000|2025-06-20 01:50:00|586.1|585.5|586.1|585.5|586.1|585.5|586.1|585.5|0
1750384500000|2025-06-20 01:55:00|585.9|585.3|586.1|585.5|586.1|585.5|585.6|585|26
1750384800000|2025-06-20 02:00:00|586|585.4|585.8|585.2|586|585.4|585.5|584.9|21
1750385100000|2025-06-20 02:05:00|586.1|585.5|585.6|585|586.1|585.5|585.6|585|58
1750385400000|2025-06-20 02:10:00|585.5|584.9|585.1|584.5|585.6|585|585.1|584.5|5
1750385700000|2025-06-20 02:15:00|||||||||3
1750386000000|2025-06-20 02:20:00|||||||||7
1750386600000|2025-06-20 02:30:00|585.2|584.6|585.4|584.8|585.4|584.8|585.2|584.6|8
1750386900000|2025-06-20 02:35:00|585.2|584.6|585.2|584.6|585.4|584.8|585.1|584.5|0
1750387200000|2025-06-20 02:40:00|585.3|584.7|585.4|584.8|585.4|584.8|585.2|584.6|0
1750387800000|2025-06-20 02:50:00|585.5|584.9|585.4|584.8|585.5|584.9|585.3|584.7|9
1750388100000|2025-06-20 02:55:00|585.3|584.7|585.1|584.5|585.3|584.7|585.1|584.5|1
1750388400000|2025-06-20 03:00:00|584.9|584.3|585|584.4|585|584.4|584.9|584.3|34
1750388700000|2025-06-20 03:05:00|585.1|584.5|584.9|584.3|585.1|584.5|584.9|584.3|13
1750389000000|2025-06-20 03:10:00|584.5|583.9|583.6|583|584.5|583.9|583.5|582.9|29
1750389300000|2025-06-20 03:15:00|583.9|583.3|583.6|583|583.9|583.3|583.6|583|12
1750389600000|2025-06-20 03:20:00|583.5|582.9|583.1|582.5|583.6|583|583.1|582.5|37
1750389900000|2025-06-20 03:25:00|583.3|582.7|583.3|582.7|583.4|582.8|583.1|582.5|42
1750390200000|2025-06-20 03:30:00|583.1|582.5|583.6|583|583.9|583.3|583.1|582.5|33
1750390500000|2025-06-20 03:35:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|7
1750390800000|2025-06-20 03:40:00|584|583.4|584.1|583.5|584.1|583.5|584|583.4|6
1750391400000|2025-06-20 03:50:00|584.4|583.8|584.4|583.8|584.4|583.8|584.1|583.5|3
1750391700000|2025-06-20 03:55:00|584.3|583.7|584.4|583.8|584.4|583.8|584.2|583.6|1
1750392000000|2025-06-20 04:00:00|584.5|583.9|584.4|583.8|584.5|583.9|584.3|583.7|18
1750392300000|2025-06-20 04:05:00|584.3|583.7|584.1|583.5|584.3|583.7|584.1|583.5|5
1750392600000|2025-06-20 04:10:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|5
1750392900000|2025-06-20 04:15:00|584.5|583.9|584.6|584|584.6|584|584.4|583.8|18
1750393200000|2025-06-20 04:20:00|584.7|584.1|584.6|584|584.9|584.3|584.6|584|11
1750393500000|2025-06-20 04:25:00|584.7|584.1|584.6|584|584.7|584.1|584.6|584|2
1750393800000|2025-06-20 04:30:00|584.5|583.9|584.6|584|584.7|584.1|584.4|583.8|2
1750394100000|2025-06-20 04:35:00|584.4|583.8|584.4|583.8|584.4|583.8|584.3|583.7|69
1750394400000|2025-06-20 04:40:00|||||||||1
1750394700000|2025-06-20 04:45:00|||||||||3
1750395000000|2025-06-20 04:50:00|584.3|583.7|584.2|583.6|584.3|583.7|584.1|583.5|1
1750395300000|2025-06-20 04:55:00|584.1|583.5|584|583.4|584.1|583.5|584|583.4|2
1750395600000|2025-06-20 05:00:00|584.1|583.5|584.1|583.5|584.4|583.8|584|583.4|19
1750395900000|2025-06-20 05:05:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|4
1750396200000|2025-06-20 05:10:00|||||||||1
1750396500000|2025-06-20 05:15:00|583.8|583.2|583.4|582.8|583.8|583.2|583.4|582.8|14
1750396800000|2025-06-20 05:20:00|583.2|582.6|583.1|582.5|583.3|582.7|583|582.4|39
1750397100000|2025-06-20 05:25:00|583.4|582.8|583.2|582.6|583.4|582.8|583.2|582.6|2
1750397400000|2025-06-20 05:30:00|583.4|582.8|583.3|582.7|583.4|582.8|583.2|582.6|23
1750397700000|2025-06-20 05:35:00|583.4|582.8|583.2|582.6|583.4|582.8|583|582.4|59
1750398000000|2025-06-20 05:40:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|6
1750398300000|2025-06-20 05:45:00|583.5|582.9|583.4|582.8|583.5|582.9|583.4|582.8|9
1750398600000|2025-06-20 05:50:00|||||||||1
1750398900000|2025-06-20 05:55:00|582.9|582.3|582.6|582|582.9|582.3|582.6|582|368
1750399200000|2025-06-20 06:00:00|582.8|582.2|582.4|581.8|582.9|582.3|582.4|581.8|29
1750399500000|2025-06-20 06:05:00|582.1|581.5|582.6|582|582.6|582|582|581.4|34
1750399800000|2025-06-20 06:10:00|582.5|581.9|582.4|581.8|582.6|582|581.9|581.3|100
1750400100000|2025-06-20 06:15:00|582.2|581.6|582.6|582|582.7|582.1|582.1|581.5|25
1750400400000|2025-06-20 06:20:00|582.4|581.8|582.4|581.8|582.4|581.8|582.1|581.5|50
1750400700000|2025-06-20 06:25:00|582.1|581.5|581.9|581.3|582.1|581.5|581.8|581.2|2
1750401000000|2025-06-20 06:30:00|581.8|581.2|581.9|581.3|581.9|581.3|581.6|581|36
1750401300000|2025-06-20 06:35:00|582|581.4|581.7|581.1|582.1|581.5|581.6|581|10
1750401600000|2025-06-20 06:40:00|581.9|581.3|581.9|581.3|581.9|581.3|581.6|581|29
1750401900000|2025-06-20 06:45:00|581.8|581.2|581.9|581.3|581.9|581.3|581.6|581|23
1750402200000|2025-06-20 06:50:00|582|581.4|582.4|581.8|582.4|581.8|582|581.4|10
1750402500000|2025-06-20 06:55:00|582.3|581.7|581.9|581.3|582.3|581.7|581.9|581.3|22
1750402800000|2025-06-20 07:00:00|582.1|581.5|581.1|580.5|582.1|581.5|581|580.4|19
1750403100000|2025-06-20 07:05:00|581|580.4|581.2|580.6|581.4|580.8|580.6|580|46
1750403400000|2025-06-20 07:10:00|581.3|580.7|581.5|580.9|581.6|581|581.3|580.7|25
1750403700000|2025-06-20 07:15:00|581.4|580.8|581.1|580.5|581.5|580.9|581|580.4|34
1750404000000|2025-06-20 07:20:00|581.3|580.7|582.4|581.8|582.4|581.8|581.3|580.7|65
1750404300000|2025-06-20 07:25:00|582.5|581.9|582.6|582|583.5|582.9|582.3|581.7|57
1750404600000|2025-06-20 07:30:00|582.5|581.9|582.1|581.5|582.5|581.9|581.5|580.9|196
1750404900000|2025-06-20 07:35:00|582.3|581.7|582.6|582|582.9|582.3|582.1|581.5|33
1750405200000|2025-06-20 07:40:00|582.9|582.3|583.9|583.3|584.9|584.3|582.9|582.3|185
1750405500000|2025-06-20 07:45:00|584.1|583.5|584.6|584|584.8|584.2|583.9|583.3|69
1750405800000|2025-06-20 07:50:00|584.3|583.7|584.4|583.8|584.5|583.9|583.9|583.3|61
1750406100000|2025-06-20 07:55:00|584.2|583.6|583.7|583.1|584.2|583.6|583.7|583.1|90
1750406400000|2025-06-20 08:00:00|583.9|583.3|583.8|583.2|583.9|583.3|583.7|583.1|24
1750406700000|2025-06-20 08:05:00|583.7|583.1|584.2|583.6|584.2|583.6|583.7|583.1|26
1750407000000|2025-06-20 08:10:00|584.1|583.5|583.7|583.1|584.4|583.8|583.7|583.1|38
1750407300000|2025-06-20 08:15:00|583.9|583.3|584.2|583.6|584.4|583.8|583.9|583.3|37
1750407600000|2025-06-20 08:20:00|584.3|583.7|585.4|584.8|585.4|584.8|584.2|583.6|70
1750407900000|2025-06-20 08:25:00|585.7|585.1|586.9|586.3|586.9|586.3|585.7|585.1|192
1750408200000|2025-06-20 08:30:00|586.7|586.1|586.4|585.8|586.9|586.3|586.4|585.8|107
1750408500000|2025-06-20 08:35:00|586.7|586.1|587.1|586.5|587.1|586.5|586.6|586|115
1750408800000|2025-06-20 08:40:00|586.9|586.3|586.9|586.3|587.1|586.5|586.9|586.3|32
1750409100000|2025-06-20 08:45:00|587|586.4|585.4|584.8|587|586.4|585.2|584.6|113
1750409400000|2025-06-20 08:50:00|585.3|584.7|584.9|584.3|585.5|584.9|584.2|583.6|55
1750409700000|2025-06-20 08:55:00|584.7|584.1|583.8|583.2|584.7|584.1|583.7|583.1|72
1750410000000|2025-06-20 09:00:00|583.7|583.1|583.5|582.9|583.9|583.3|583.5|582.9|28
1750410300000|2025-06-20 09:05:00|583.4|582.8|582.9|582.3|583.4|582.8|582.8|582.2|36
1750410600000|2025-06-20 09:10:00|583|582.4|583.7|583.1|583.7|583.1|583|582.4|52
1750410900000|2025-06-20 09:15:00|583.9|583.3|584.2|583.6|584.9|584.3|583.9|583.3|44
1750411200000|2025-06-20 09:20:00|584.4|583.8|583.9|583.3|584.7|584.1|583.7|583.1|15
1750411500000|2025-06-20 09:25:00|584|583.4|583.4|582.8|584|583.4|582.9|582.3|31
1750411800000|2025-06-20 09:30:00|583.3|582.7|582.5|581.9|583.7|583.1|582.3|581.7|22
1750412100000|2025-06-20 09:35:00|582.7|582.1|582.5|581.9|582.7|582.1|582.2|581.6|14
1750412400000|2025-06-20 09:40:00|582.4|581.8|582.8|582.2|583.2|582.6|582.4|581.8|60
1750412700000|2025-06-20 09:45:00|582.7|582.1|583.2|582.6|583.3|582.7|582.7|582.1|39
1750413000000|2025-06-20 09:50:00|583.4|582.8|583.7|583.1|583.8|583.2|583.4|582.8|13
1750413300000|2025-06-20 09:55:00|583.5|582.9|583.7|583.1|583.9|583.3|583.5|582.9|7
1750413600000|2025-06-20 10:00:00|583.5|582.9|583.7|583.1|583.7|583.1|583|582.4|9
1750413900000|2025-06-20 10:05:00|583.6|583|583.6|583|583.7|583.1|583.3|582.7|11
1750414200000|2025-06-20 10:10:00|583.5|582.9|583.7|583.1|583.7|583.1|583.5|582.9|7
1750414500000|2025-06-20 10:15:00|583.4|582.8|584|583.4|584|583.4|583.4|582.8|18
1750414800000|2025-06-20 10:20:00|583.9|583.3|583|582.4|584|583.4|582.9|582.3|80
1750415100000|2025-06-20 10:25:00|583.2|582.6|582.9|582.3|583.2|582.6|582.7|582.1|15
1750415400000|2025-06-20 10:30:00|583.2|582.6|583.1|582.5|583.3|582.7|582.9|582.3|93
1750415700000|2025-06-20 10:35:00|583|582.4|582.8|582.2|583|582.4|582.7|582.1|7
1750416000000|2025-06-20 10:40:00|582.9|582.3|583|582.4|583.4|582.8|582.7|582.1|8
1750416300000|2025-06-20 10:45:00|582.9|582.3|582.7|582.1|582.9|582.3|582.5|581.9|9
1750416600000|2025-06-20 10:50:00|582.8|582.2|583|582.4|583.2|582.6|582.7|582.1|18
1750416900000|2025-06-20 10:55:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|1
1750417200000|2025-06-20 11:00:00|583.4|582.8|583.7|583.1|583.7|583.1|583.2|582.6|17
1750417500000|2025-06-20 11:05:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|2
1750417800000|2025-06-20 11:10:00|584|583.4|583.5|582.9|584.2|583.6|583.5|582.9|65
1750418100000|2025-06-20 11:15:00|583.2|582.6|584.2|583.6|584.2|583.6|583.2|582.6|66
1750418400000|2025-06-20 11:20:00|584.5|583.9|584.7|584.1|584.7|584.1|584|583.4|11
1750418700000|2025-06-20 11:25:00|584.8|584.2|585.2|584.6|585.5|584.9|584.7|584.1|9
1750419000000|2025-06-20 11:30:00|585.5|584.9|585|584.4|585.6|585|585|584.4|5
1750419300000|2025-06-20 11:35:00|585.1|584.5|585|584.4|585.2|584.6|584.8|584.2|9
1750419600000|2025-06-20 11:40:00|584.7|584.1|584.8|584.2|585.1|584.5|584.5|583.9|16
1750419900000|2025-06-20 11:45:00|584.7|584.1|584.5|583.9|584.8|584.2|584|583.4|89
1750420200000|2025-06-20 11:50:00|584.7|583.7|585|584.4|585|584.4|584.2|583.6|10
1750420500000|2025-06-20 11:55:00|585.2|584.6|585.2|584.6|585.7|585.1|584.9|584.3|37
1750420800000|2025-06-20 12:00:00|585.1|584.5|586.2|585.6|586.2|585.6|585.1|584.5|32
1750421100000|2025-06-20 12:05:00|586.1|585.5|586.3|585.7|586.7|586.1|586|585.4|29
1750421400000|2025-06-20 12:10:00|586.2|585.6|586.2|585.6|586.5|585.9|586|585.4|30
1750421700000|2025-06-20 12:15:00|586.1|585.5|586.5|585.9|586.6|586|586.1|585.5|34
1750422000000|2025-06-20 12:20:00|586.4|585.8|586|585.4|586.5|585.9|586|585.4|82
1750422300000|2025-06-20 12:25:00|585.9|585.3|584.7|584.1|585.9|585.3|584.5|583.9|47
1750422600000|2025-06-20 12:30:00|584.6|584|585.4|584.8|585.4|584.8|584.2|583.6|33
1750422900000|2025-06-20 12:35:00|585.5|584.9|585.1|584.5|585.5|584.9|584.6|584|93
1750423200000|2025-06-20 12:40:00|585.2|584.6|584.6|584|585.2|584.6|584.2|583.6|30
1750426200000|2025-06-20 13:30:00|585.9|585.3|584.5|583.9|586.5|585.9|583.2|582.6|1170
1750426500000|2025-06-20 13:35:00|584.4|583.8|584|583.4|586.5|585.9|583.5|582.9|511
1750426800000|2025-06-20 13:40:00|584.2|583.6|586.3|585.7|586.7|586.1|583.5|582.9|365
1750427100000|2025-06-20 13:45:00|586.5|585.9|587|586.4|588.7|588.1|586.5|585.9|559
1750427400000|2025-06-20 13:50:00|586.9|586.3|588.5|587.9|588.5|587.9|585.5|584.9|247
1750427700000|2025-06-20 13:55:00|588.3|587.7|588.5|587.9|588.7|588.1|587.3|586.7|251
1750428000000|2025-06-20 14:00:00|588.7|588.1|587.5|586.9|589.2|588.6|587.2|586.6|418
1750428300000|2025-06-20 14:05:00|588|587.4|587.3|586.7|588.2|587.6|587|586.4|223
1750428600000|2025-06-20 14:10:00|587.5|586.9|587.2|586.6|587.8|587.2|586.5|585.9|650
1750428900000|2025-06-20 14:15:00|587|586.4|585.7|585.1|587.2|586.6|585.5|584.9|199
1750429200000|2025-06-20 14:20:00|585.5|584.9|586.8|586.2|587|586.4|584.5|583.9|256
1750429500000|2025-06-20 14:25:00|586.7|586.1|586.5|585.9|587|586.4|585.5|584.9|452
1750429800000|2025-06-20 14:30:00|586.7|586.1|586.5|585.9|587.5|586.9|586.2|585.6|237
1750430100000|2025-06-20 14:35:00|586.3|585.7|586.7|586.1|586.7|586.1|585.5|584.9|924
1750430400000|2025-06-20 14:40:00|586.9|586.3|588.7|588.1|588.7|588.1|586.2|585.6|1129
1750430700000|2025-06-20 14:45:00|589|588.4|589.5|588.9|589.7|589.1|589|588.4|145
1750431000000|2025-06-20 14:50:00|589.7|589.1|588.8|588.2|589.7|589.1|588.7|588.1|172
1750431300000|2025-06-20 14:55:00|589|588.4|589.3|588.7|589.3|588.7|589|588.4|112
1750431600000|2025-06-20 15:00:00|589.5|588.9|591.8|591.2|591.8|591.2|589.5|588.9|382
1750431900000|2025-06-20 15:05:00|592|591.4|591.5|590.9|592.3|591.7|591.5|590.9|468
1750432200000|2025-06-20 15:10:00|591.3|590.7|592.3|591.7|592.3|591.7|590.3|589.7|285
1750432500000|2025-06-20 15:15:00|592.5|591.9|590.8|590.2|592.5|591.9|590.8|590.2|274
1750432800000|2025-06-20 15:20:00|591|590.4|592.3|591.7|592.5|591.9|591|590.4|191
1750433100000|2025-06-20 15:25:00|592|591.4|592.3|591.7|592.5|591.9|592|591.4|162
1750433400000|2025-06-20 15:30:00|592.5|591.9|589.5|588.9|592.6|592|589.5|588.9|1274
1750433700000|2025-06-20 15:35:00|589.4|588.8|587.6|587|589.5|588.9|587.3|586.7|516
1750434000000|2025-06-20 15:40:00|587.5|586.9|587.3|586.7|587.5|586.9|586.8|586.2|307
1750434300000|2025-06-20 15:45:00|587.1|586.5|587.1|586.5|587.5|586.9|586.5|585.9|172
1750434600000|2025-06-20 15:50:00|587|586.4|587.6|587|587.7|587.1|586.5|585.9|150
1750434900000|2025-06-20 15:55:00|587.3|586.7|586.6|586|587.6|587|586.3|585.7|180
1750435200000|2025-06-20 16:00:00|586.5|585.9|585.5|584.9|586.5|585.9|585.3|584.7|219
1750435500000|2025-06-20 16:05:00|585.6|585|586.8|586.2|587.3|586.7|585.5|584.9|421
1750435800000|2025-06-20 16:10:00|586.9|586.3|587|586.4|587|586.4|586.6|586|95
1750436100000|2025-06-20 16:15:00|586.8|586.2|585.6|585|586.8|586.2|585.3|584.7|133
1750436400000|2025-06-20 16:20:00|585.5|584.9|585.3|584.7|585.8|585.2|585.1|584.5|357
1750436700000|2025-06-20 16:25:00|585.1|584.5|584.8|584.2|585.6|585|584.6|584|220
1750437000000|2025-06-20 16:30:00|585.1|584.5|584.6|584|585.1|584.5|584.6|584|69
1750437300000|2025-06-20 16:35:00|584.7|584.1|584.8|584.2|584.8|584.2|584.3|583.7|292
1750437600000|2025-06-20 16:40:00|585|584.4|585.3|584.7|586|585.4|585|584.4|277
1750437900000|2025-06-20 16:45:00|585.1|584.5|585.6|585|585.6|585|585.1|584.5|117
1750438200000|2025-06-20 16:50:00|585.5|584.9|585.5|584.9|585.8|585.2|585.3|584.7|106
1750438500000|2025-06-20 16:55:00|585.3|584.7|586|585.4|586|585.4|585.1|584.5|77
1750438800000|2025-06-20 17:00:00|586.1|585.5|585.8|585.2|586.3|585.7|585.6|585|79
1750439100000|2025-06-20 17:05:00|585.6|585|585.8|585.2|585.9|585.3|585.2|584.6|86
1750439400000|2025-06-20 17:10:00|586.1|585.5|585.8|585.2|586.3|585.7|585.8|585.2|78
1750439700000|2025-06-20 17:15:00|585.6|585|584.5|583.9|586|585.4|584.3|583.7|355
1750440000000|2025-06-20 17:20:00|584.6|584|584.5|583.9|584.8|584.2|584.2|583.6|178
1750440300000|2025-06-20 17:25:00|584.6|584|584.6|584|584.8|584.2|584.5|583.9|169
1750440600000|2025-06-20 17:30:00|584.4|583.8|584.2|583.6|584.6|584|584.1|583.5|115
1750440900000|2025-06-20 17:35:00|584.3|583.7|583.3|582.7|584.3|583.7|583.1|582.5|279
1750441200000|2025-06-20 17:40:00|583.1|582.5|583.3|582.7|583.8|583.2|583.1|582.5|198
1750441500000|2025-06-20 17:45:00|583.1|582.5|583.8|583.2|584|583.4|583.1|582.5|314
1750441800000|2025-06-20 17:50:00|583.6|583|583.1|582.5|583.8|583.2|583.1|582.5|119
1750442100000|2025-06-20 17:55:00|583.2|582.6|582.6|582|583.3|582.7|582.6|582|169
1750442400000|2025-06-20 18:00:00|582.7|582.1|582.5|581.9|582.8|582.2|582.3|581.7|665
1750442700000|2025-06-20 18:05:00|582.4|581.8|581.6|581|582.6|582|581.6|581|414
1750443000000|2025-06-20 18:10:00|581.8|581.2|582.1|581.5|582.6|582|581.4|580.8|1083
1750443300000|2025-06-20 18:15:00|582.3|581.7|581.7|581.1|582.3|581.7|581.6|581|1073
1750636800000|2025-06-23 00:00:00|583.4|581.9|584.4|583.8|584.5|583.9|579.8|579|523
1750637100000|2025-06-23 00:05:00|584.3|583.7|582.7|582.1|584.5|583.7|582.1|581.4|46
1750637400000|2025-06-23 00:10:00|583|582|583.1|582.5|583.2|582.6|582.7|582|354
1750637700000|2025-06-23 00:15:00|583.2|582.6|584.1|583.5|584.1|583.5|583.1|582.5|43
1750638000000|2025-06-23 00:20:00|584.2|583.6|582.7|582.1|584.2|583.6|582.7|582.1|30
1750638300000|2025-06-23 00:25:00|582.8|582.2|582.7|582.1|582.9|582.3|582.4|581.8|100
1750638600000|2025-06-23 00:30:00|582.8|582.2|583.2|582.6|583.2|582.6|582.7|582|14
1750638900000|2025-06-23 00:35:00|583|582.4|582.9|582.3|583.2|582.6|582.9|582.2|17
1750639200000|2025-06-23 00:40:00|583|582.4|583.2|582.6|583.7|582.9|583|582.4|0
1750639500000|2025-06-23 00:45:00|583|582.4|583.2|582.6|583.2|582.6|583|582.4|2
1750639800000|2025-06-23 00:50:00|582.9|582.3|582.7|582.1|583|582.3|582.7|582|1
1750640100000|2025-06-23 00:55:00|582.6|582|583|582|583.1|582.3|582.6|581.9|8
1750640400000|2025-06-23 01:00:00|582.9|582.3|582.9|582.3|583.8|583.1|582.7|581.9|11
1750640700000|2025-06-23 01:05:00|582.8|582.2|583|582|583|582.3|582.7|582|4
1750641000000|2025-06-23 01:10:00|582.8|582.2|582.7|582.1|582.8|582.2|582.4|581.8|10
1750641300000|2025-06-23 01:15:00|582.6|582|582.5|581.9|582.9|582.3|582.4|581.8|22
1750641600000|2025-06-23 01:20:00|582.4|581.8|582.6|582|582.6|582|582.4|581.8|1
1750641900000|2025-06-23 01:25:00|582.7|582.1|582.6|582|582.7|582.1|582.6|582|0
1750642200000|2025-06-23 01:30:00|582.4|581.8|582.7|582.1|582.7|582.1|582.4|581.8|13
1750642500000|2025-06-23 01:35:00|582.8|582.2|582.7|582.1|582.9|582.3|582.4|581.8|6
1750642800000|2025-06-23 01:40:00|582.9|582.3|582.7|582.1|582.9|582.3|582.7|582.1|0
1750643100000|2025-06-23 01:45:00|582.6|582|582.4|581.8|582.7|582.1|582.4|581.8|0
1750643400000|2025-06-23 01:50:00|582.3|581.7|581.9|581.3|582.4|581.8|581.9|581.3|23
1750643700000|2025-06-23 01:55:00|581.7|581.1|581.9|581.3|582.2|581.6|581.4|580.8|110
1750644000000|2025-06-23 02:00:00|582.1|581.5|581.4|580.8|582.1|581.5|581.3|580.7|42
1750644300000|2025-06-23 02:05:00|581.3|580.7|581.7|581.1|581.7|581.1|581.2|580.6|15
1750644600000|2025-06-23 02:10:00|581.6|581|581.8|581.2|581.8|581.2|581.6|581|1
1750644900000|2025-06-23 02:15:00|581.9|581.3|581.9|581.3|581.9|581.3|581.7|581.1|2
1750645200000|2025-06-23 02:20:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|3
1750645500000|2025-06-23 02:25:00|582.2|581.6|582.7|582.1|582.7|582.1|582.2|581.6|11
1750645800000|2025-06-23 02:30:00|582.5|581.9|582.6|582|582.9|582.3|582.4|581.8|9
1750646100000|2025-06-23 02:35:00|582.4|581.8|582.1|581.5|582.6|582|582.1|581.5|25
1750646400000|2025-06-23 02:40:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|0
1750646700000|2025-06-23 02:45:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|4
1750647000000|2025-06-23 02:50:00|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.8|0
1750647300000|2025-06-23 02:55:00|582.2|581.6|582.6|582|582.7|582.1|582.2|581.6|1
1750647600000|2025-06-23 03:00:00|582.7|582.1|582.6|582|582.8|582.2|582.4|581.8|5
1750647900000|2025-06-23 03:05:00|582.7|582.1|582.7|582.1|582.9|582.3|582.7|582.1|1
1750648200000|2025-06-23 03:10:00|582.5|581.9|582.5|581.9|582.6|582|582.4|581.8|2
1750648500000|2025-06-23 03:15:00|582.4|581.8|582.4|581.8|582.4|581.8|582.2|581.6|21
1750648800000|2025-06-23 03:20:00|582.3|581.7|582.3|581.7|582.3|581.7|582.2|581.6|0
1750649100000|2025-06-23 03:25:00|582.4|581.8|582.4|581.8|582.4|581.8|582.3|581.7|1
1750649400000|2025-06-23 03:30:00|582.6|582|582.6|582|582.7|582.1|582.6|582|3
1750649700000|2025-06-23 03:35:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|4
1750650000000|2025-06-23 03:40:00|582.9|582.3|582.8|582.2|583|582.4|582.8|582.2|58
1750650300000|2025-06-23 03:45:00|582.7|582.1|583|582.4|583|582.4|582.7|582.1|21
1750650600000|2025-06-23 03:50:00|||||||||3
1750650900000|2025-06-23 03:55:00|583.1|582.5|583.2|582.6|583.2|582.6|583.1|582.5|0
1750651200000|2025-06-23 04:00:00|583.3|582.7|583.3|582.7|583.5|582.9|583.2|582.6|3
1750651500000|2025-06-23 04:05:00|||||||||2
1750651800000|2025-06-23 04:10:00|583.5|582.9|583.5|582.9|583.5|582.9|583.5|582.9|2
1750652400000|2025-06-23 04:20:00|||||||||1
1750652700000|2025-06-23 04:25:00|||||||||1
1750653000000|2025-06-23 04:30:00|583.2|582.6|583|582.4|583.2|582.6|583|582.4|0
1750653300000|2025-06-23 04:35:00|583.3|582.3|583|582.4|583.3|582.4|583|582.3|1
1750653600000|2025-06-23 04:40:00|||||||||1
1750653900000|2025-06-23 04:45:00|583.2|582.6|583|582.4|583.2|582.6|583|582.4|3
1750654200000|2025-06-23 04:50:00|583.1|582.5|583|582.4|583.1|582.5|583|582.4|6
1750654500000|2025-06-23 04:55:00|583.1|582.5|583|582.4|583.2|582.6|583|582.4|1
1750654800000|2025-06-23 05:00:00|582.8|582.2|582.7|582.1|582.8|582.2|582.5|581.9|55
1750655100000|2025-06-23 05:05:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|0
1750655400000|2025-06-23 05:10:00|582.5|581.9|582.2|581.6|582.6|582|582|581.4|91
1750655700000|2025-06-23 05:15:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|1
1750656000000|2025-06-23 05:20:00|582.1|581.5|582.2|581.6|582.5|581.9|582.1|581.5|18
1750656300000|2025-06-23 05:25:00|582.3|581.7|582.3|581.7|582.3|581.7|582.2|581.6|10
1750656600000|2025-06-23 05:30:00|582.2|581.6|582.5|581.9|582.5|581.9|582.2|581.6|0
1750657200000|2025-06-23 05:40:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|15
1750657500000|2025-06-23 05:45:00|583|582.4|583.2|582.6|583.2|582.6|582.7|582.1|32
1750657800000|2025-06-23 05:50:00|583.1|582.5|583|582.4|583.1|582.5|583|582.4|5
1750658100000|2025-06-23 05:55:00|583.2|582.6|583.1|582.5|583.2|582.6|583|582.4|5
1750658400000|2025-06-23 06:00:00|583|582.4|583.1|582.5|583.2|582.6|583|582.4|7
1750658700000|2025-06-23 06:05:00|583.2|582.6|583.1|582.5|583.5|582.9|583|582.4|14
1750659000000|2025-06-23 06:10:00|583|582.4|583|582.4|583.2|582.6|583|582.4|2
1750659300000|2025-06-23 06:15:00|582.7|582.1|582.9|582.3|582.9|582.3|582.6|582|1
1750659600000|2025-06-23 06:20:00|583|582.4|583|582.4|583.2|582.6|583|582.4|6
1750659900000|2025-06-23 06:25:00|582.9|582.3|581.5|580.9|582.9|582.3|581.5|580.9|61
1750660200000|2025-06-23 06:30:00|581.4|580.8|581.9|581.3|582|581.4|580.9|580.3|16
1750660500000|2025-06-23 06:35:00|582|581.4|581.7|581.1|582|581.4|581.6|581|1
1750660800000|2025-06-23 06:40:00|581.6|581|581.4|580.8|581.7|581.1|581.4|580.8|14
1750661100000|2025-06-23 06:45:00|581.2|580.6|580.2|579.6|581.2|580.6|580.2|579.6|29
1750661400000|2025-06-23 06:50:00|580.4|579.8|580.1|579.5|580.4|579.8|579.7|579.1|52
1750661700000|2025-06-23 06:55:00|580|579.4|580.2|579.6|580.2|579.6|580|579.4|1
1750662000000|2025-06-23 07:00:00|580|579.4|580.2|579.6|580.2|579.6|579.5|578.9|169
1750662300000|2025-06-23 07:05:00|580.5|579.9|580.5|579.9|580.6|580|580.2|579.6|26
1750662600000|2025-06-23 07:10:00|580.4|579.8|580|579.4|580.7|580.1|580|579.4|76
1750662900000|2025-06-23 07:15:00|580.2|579.6|580|579.4|580.5|579.9|580|579.3|20
1750663200000|2025-06-23 07:20:00|580.2|579.6|580.2|579.6|580.3|579.6|580|579.3|73
1750663500000|2025-06-23 07:25:00|580|579.4|580.2|579.6|580.6|580|580|579.4|20
1750663800000|2025-06-23 07:30:00|580.5|579.9|580.5|579.9|580.6|580|580.2|579.6|13
1750664100000|2025-06-23 07:35:00|580.6|580|580|579.4|580.6|580|579.9|579.3|22
1750664400000|2025-06-23 07:40:00|579.8|579.2|579.5|578.9|579.8|579.2|579.2|578.6|34
1750664700000|2025-06-23 07:45:00|579.4|578.8|579.7|579.1|580|579.4|579|578.4|56
1750665000000|2025-06-23 07:50:00|579.8|579.2|580.5|579.9|580.8|580.2|579.8|579.2|30
1750665300000|2025-06-23 07:55:00|580.6|580|581|580.4|581.6|581|580.6|580|91
1750665600000|2025-06-23 08:00:00|581.1|580.5|580.9|580.3|581.5|580.9|580.7|580.1|33
1750665900000|2025-06-23 08:05:00|581|580.4|580|579.4|581|580.4|580|579.4|62
1750666200000|2025-06-23 08:10:00|579.7|579.1|580|579.4|580|579.4|579.7|579.1|92
1750666500000|2025-06-23 08:15:00|579.9|579.3|578.3|577.7|579.9|579.3|577.9|577.1|139
1750666800000|2025-06-23 08:20:00|578.4|577.8|579|578.4|579|578.4|578.4|577.8|16
1750667100000|2025-06-23 08:25:00|578.9|578.3|578.5|577.9|579.1|578.5|578.5|577.9|30
1750667400000|2025-06-23 08:30:00|578.6|578|578.9|578.3|579|578.4|578.6|578|52
1750667700000|2025-06-23 08:35:00|579|578.4|578.9|578.3|579|578.4|578.5|577.9|11
1750668000000|2025-06-23 08:40:00|578.8|578.2|579|578.4|579|578.4|578.8|578.2|41
1750668300000|2025-06-23 08:45:00|579.3|578.7|579|578.4|579.4|578.8|578.5|577.9|114
1750668600000|2025-06-23 08:50:00|579.3|578.7|579.3|578.7|579.8|579.2|579|578.4|35
1750668900000|2025-06-23 08:55:00|579.6|579|579.9|579.3|580.3|579.7|579.6|579|25
1750669200000|2025-06-23 09:00:00|580|579.4|580.1|579.5|580.4|579.8|579.9|579.3|24
1750669500000|2025-06-23 09:05:00|580|579.4|579.8|579.2|580|579.4|579.8|579.2|129
1750669800000|2025-06-23 09:10:00|579.6|579|579.9|579.3|579.9|579.3|579.4|578.8|20
1750670100000|2025-06-23 09:15:00|580|579.4|580.3|579.7|580.4|579.8|579.8|579.2|65
1750670400000|2025-06-23 09:20:00|580.4|579.8|581|580.4|581.4|580.8|580.4|579.8|86
1750670700000|2025-06-23 09:25:00|581.1|580.5|580.5|579.9|581.3|580.7|580.4|579.8|51
1750671000000|2025-06-23 09:30:00|580.4|579.8|580.8|580.2|580.8|580.2|580.3|579.7|1
1750671300000|2025-06-23 09:35:00|580.3|579.7|580.8|580.2|580.8|580.2|580.1|579.5|21
1750671600000|2025-06-23 09:40:00|580.9|580.3|581.6|581|582|581.4|580.8|580.2|29
1750671900000|2025-06-23 09:45:00|581.7|581.1|581.3|580.7|582|581.4|581.1|580.5|15
1750672200000|2025-06-23 09:50:00|581.4|580.8|581.3|580.7|581.5|580.9|581|580.4|35
1750672500000|2025-06-23 09:55:00|581.5|580.9|581.5|580.9|581.5|580.9|581.3|580.7|2
1750672800000|2025-06-23 10:00:00|581.4|580.8|582.5|581.9|582.8|582.2|581.4|580.8|79
1750673100000|2025-06-23 10:05:00|582.3|581.7|581.9|581.3|582.5|581.9|581.9|581.3|1
1750673400000|2025-06-23 10:10:00|581.8|581.2|582|581.4|582|581.4|581.8|581.2|10
1750673700000|2025-06-23 10:15:00|582.2|581.6|582.3|581.7|582.3|581.7|582.2|581.6|1
1750674000000|2025-06-23 10:20:00|582.4|581.8|582.3|581.7|582.5|581.9|582.2|581.6|0
1750674300000|2025-06-23 10:25:00|582.5|581.9|582.9|582.3|582.9|582.3|582.3|581.7|5
1750674600000|2025-06-23 10:30:00|583|582.4|583.8|583.2|584|583.4|582.5|581.9|91
1750674900000|2025-06-23 10:35:00|583.5|582.9|584|583.4|584|583.4|583.3|582.6|11
1750675200000|2025-06-23 10:40:00|584.3|583.7|584.4|583.8|584.6|584|584|583.4|77
1750675500000|2025-06-23 10:45:00|584.3|583.7|584.5|583.9|584.6|584|584.3|583.7|6
1750675800000|2025-06-23 10:50:00|584.4|583.8|583.8|583.2|584.4|583.8|583.8|583.2|19
1750676100000|2025-06-23 10:55:00|583.7|583.1|583.5|582.9|584|583.4|583.5|582.9|18
1750676400000|2025-06-23 11:00:00|583.4|582.8|582.5|581.9|583.4|582.8|582.3|581.7|9
1750676700000|2025-06-23 11:05:00|582.4|581.8|582|581.4|582.8|582.2|581.9|581.3|15
1750677000000|2025-06-23 11:10:00|582.3|581.7|582.5|581.9|582.7|582.1|581.9|581.3|2
1750677300000|2025-06-23 11:15:00|582.3|581.7|582.7|582.1|582.9|582.2|581.8|581.2|35
1750677600000|2025-06-23 11:20:00|582.5|581.9|582.3|581.7|582.6|581.9|582|581.4|8
1750677900000|2025-06-23 11:25:00|582|581.4|581.5|580.9|582.3|581.7|581|580.4|7
1750678200000|2025-06-23 11:30:00|581.4|580.8|581.5|580.9|581.5|580.9|581.3|580.7|5
1750678500000|2025-06-23 11:35:00|581.3|580.7|581.5|580.9|581.5|580.9|580.3|579.7|26
1750678800000|2025-06-23 11:40:00|581.3|580.7|581|580.4|581.4|580.8|581|580.4|18
1750679100000|2025-06-23 11:45:00|580.8|580.2|581.8|581.2|581.8|581.2|580.8|580.2|19
1750679400000|2025-06-23 11:50:00|581.7|581.1|581.5|580.9|581.7|581.1|581.2|580.6|15
1750679700000|2025-06-23 11:55:00|581.6|581|581.3|580.7|581.8|581.2|581.2|580.6|6
1750680000000|2025-06-23 12:00:00|581.1|580.5|580.6|580|581.1|580.5|580.4|579.8|45
1750680300000|2025-06-23 12:05:00|580.8|580.2|579.2|578.6|580.8|580.2|579.2|578.6|43
1750680600000|2025-06-23 12:10:00|579.3|578.7|579.3|578.7|579.6|579|579|578.4|12
1750680900000|2025-06-23 12:15:00|579.2|578.6|578.5|577.9|579.3|578.7|578.5|577.9|45
1750681200000|2025-06-23 12:20:00|578.6|578|578.5|577.9|578.7|578.1|578.1|577.5|386
1750681500000|2025-06-23 12:25:00|578.4|577.8|578.3|577.7|578.6|578|578.3|577.6|117
1750681800000|2025-06-23 12:30:00|578.1|577.5|577.2|576.6|578.1|577.5|576.8|576.2|53
1750682100000|2025-06-23 12:35:00|577.3|576.7|577.3|576.7|577.8|577.2|577.1|576.5|38
1750682400000|2025-06-23 12:40:00|577.5|576.9|576.9|576.3|577.5|576.9|576.6|576|157
1750685400000|2025-06-23 13:30:00|577.1|576.5|575.8|575.2|578.6|578|575.8|575.2|3086
1750685700000|2025-06-23 13:35:00|576|575.4|574.5|573.9|576.3|575.7|574.5|573.9|599
1750686000000|2025-06-23 13:40:00|574.3|573.7|573|572.4|574.5|573.9|572.8|572.2|748
1750686300000|2025-06-23 13:45:00|573.3|572.7|572.8|572.2|574.5|573.9|572.5|571.9|588
1750686600000|2025-06-23 13:50:00|572.5|571.9|572.1|571.5|572.5|571.9|571.8|571.2|1067
1750686900000|2025-06-23 13:55:00|572.3|571.7|572.3|571.7|573|572.4|572|571.4|600
1750687200000|2025-06-23 14:00:00|572.1|571.5|571.3|570.7|572.3|571.7|571|570.4|211
1750687500000|2025-06-23 14:05:00|571|570.4|570.3|569.7|571.3|570.7|570.3|569.7|214
1750687800000|2025-06-23 14:10:00|570.5|569.9|569.8|569.2|570.5|569.9|568.8|568.2|381
1750688100000|2025-06-23 14:15:00|569.9|569.3|569.3|568.7|570|569.4|569.3|568.7|287
1750688400000|2025-06-23 14:20:00|569|568.4|569.8|569.2|570.3|569.7|568.5|567.9|306
1750688700000|2025-06-23 14:25:00|569.9|569.3|569.8|569.2|570.5|569.9|569.5|568.9|403
1750689000000|2025-06-23 14:30:00|569.6|569|569.9|569.3|570|569.4|568.8|568.2|170
1750689300000|2025-06-23 14:35:00|569.8|569.2|568.9|568.3|570.8|570.2|568.8|568.2|120
1750689600000|2025-06-23 14:40:00|569|568.4|567.8|567.2|569.5|568.9|567.5|566.9|142
1750689900000|2025-06-23 14:45:00|567.6|567|567.5|566.9|568.3|567.7|567|566.4|234
1750690200000|2025-06-23 14:50:00|567.3|566.7|567.3|566.7|568|567.4|567|566.4|120
1750690500000|2025-06-23 14:55:00|567.5|566.9|567|566.4|567.5|566.9|566.8|566.2|116
1750690800000|2025-06-23 15:00:00|567.3|566.7|565.9|565.3|567.3|566.7|565.8|565.2|1211
1750691100000|2025-06-23 15:05:00|565.8|565.2|566|565.4|567.3|566.7|565.8|565.2|790
1750691400000|2025-06-23 15:10:00|566.3|565.7|566.5|565.9|568|567.4|565.8|565.2|488
1750691700000|2025-06-23 15:15:00|566.4|565.8|566.3|565.7|566.8|566.2|566|565.4|167
1750692000000|2025-06-23 15:20:00|566|565.4|566.8|566.2|567|566.4|565.8|565.2|159
1750692300000|2025-06-23 15:25:00|566.6|566|566.5|565.9|566.8|566.2|566.3|565.7|107
1750692600000|2025-06-23 15:30:00|566.6|566|566.8|566.2|567.3|566.7|566|565.4|177
1750692900000|2025-06-23 15:35:00|567|566.4|567|566.4|567.3|566.7|566.5|565.9|200
1750693200000|2025-06-23 15:40:00|566.8|566.2|568|567.4|568.5|567.9|566.8|566.2|558
1750693500000|2025-06-23 15:45:00|567.8|567.2|568.5|567.9|568.8|568.2|567.5|566.9|173
1750693800000|2025-06-23 15:50:00|568.3|567.7|568.5|567.9|569|568.4|568.3|567.7|307
1750694100000|2025-06-23 15:55:00|568.3|567.7|567.8|567.2|568.5|567.9|567.5|566.9|199
1750694400000|2025-06-23 16:00:00|568|567.4|568.8|568.2|569|568.4|568|567.4|105
1750694700000|2025-06-23 16:05:00|569|568.4|569.5|568.9|569.8|569.2|569|568.4|132
1750695000000|2025-06-23 16:10:00|569.3|568.7|568.3|567.7|569.3|568.7|568.3|567.7|78
1750695300000|2025-06-23 16:15:00|568.5|567.9|568.6|568|569|568.4|568.3|567.7|514
1750695600000|2025-06-23 16:20:00|568.5|567.9|568.8|568.2|568.8|568.2|568|567.4|123
1750695900000|2025-06-23 16:25:00|569|568.4|569.5|568.9|569.8|569.2|567.8|567.2|192
1750696200000|2025-06-23 16:30:00|569.8|569.2|568.5|567.9|569.8|569.2|568.5|567.9|69
1750696500000|2025-06-23 16:35:00|568.6|568|569.3|568.7|569.8|569.2|568.6|568|136
1750696800000|2025-06-23 16:40:00|569.5|568.9|569|568.4|570|569.4|568.5|567.9|864
1750697100000|2025-06-23 16:45:00|568.8|568.2|570.3|569.7|570.3|569.7|568.5|567.9|95
1750697400000|2025-06-23 16:50:00|570.5|569.9|570.3|569.7|571.3|570.7|570.3|569.7|86
1750697700000|2025-06-23 16:55:00|570.5|569.9|570.5|569.9|570.8|570.2|570.3|569.7|95
1750698000000|2025-06-23 17:00:00|570.6|570|569.8|569.2|570.8|570.2|569.8|569.2|239
1750698300000|2025-06-23 17:05:00|569.5|568.9|569.8|569.2|569.8|569.2|568.8|568.2|131
1750698600000|2025-06-23 17:10:00|570|569.4|570|569.4|570|569.4|569.5|568.9|134
1750698900000|2025-06-23 17:15:00|570.3|569.7|570|569.4|570.3|569.7|569.8|569.2|115
1750699200000|2025-06-23 17:20:00|569.9|569.3|571|570.4|571|570.4|569.8|569.2|104
1750699500000|2025-06-23 17:25:00|570.8|570.2|570.5|569.9|570.8|570.2|570.3|569.7|56
1750699800000|2025-06-23 17:30:00|570.3|569.7|570.3|569.7|570.5|569.9|570|569.4|99
1750700100000|2025-06-23 17:35:00|570.4|569.8|571|570.4|571|570.4|570.3|569.7|570
1750700400000|2025-06-23 17:40:00|571.1|570.5|570.9|570.3|571.1|570.5|570.8|570.2|207
1750700700000|2025-06-23 17:45:00|570.8|570.2|570.3|569.7|571|570.4|570|569.4|78
1750701000000|2025-06-23 17:50:00|570.2|569.6|569.5|568.9|570.3|569.7|569.3|568.7|67
1750701300000|2025-06-23 17:55:00|569.6|569|569.8|569.2|570|569.4|569.3|568.7|117
1750701600000|2025-06-23 18:00:00|569.5|568.9|568.8|568.2|569.8|569.2|568.1|567.5|469
1750701900000|2025-06-23 18:05:00|568.6|568|569.3|568.7|569.6|569|568.6|568|674
1750702200000|2025-06-23 18:10:00|569.6|569|568.8|568.2|569.8|569.2|568.8|568.2|1020
1750702500000|2025-06-23 18:15:00|569.1|568.5|569.6|569|570.1|569.5|568.8|568.2|367
1750723200000|2025-06-24 00:00:00|566.1|565.5|562.9|562.3|566.1|565.5|562.1|561.4|317
1750723500000|2025-06-24 00:05:00|563|562.4|563.7|563.1|563.7|563.1|562.4|561.7|87
1750723800000|2025-06-24 00:10:00|563.9|563.3|563.2|562.2|564.4|563.8|562.9|562.2|30
1750724100000|2025-06-24 00:15:00|563|562.4|562.6|562|563.1|562.5|562.6|562|6
1750724400000|2025-06-24 00:20:00|562.7|562.1|563.1|562.5|563.4|562.8|562.6|562|3
1750724700000|2025-06-24 00:25:00|563|562.4|562.6|562|563.2|562.5|562.6|562|62
1750725000000|2025-06-24 00:30:00|562.4|561.8|562.4|561.8|562.7|562|562.4|561.7|25
1750725300000|2025-06-24 00:35:00|||||||||1
1750725600000|2025-06-24 00:40:00|562.5|561.9|562.6|562|562.7|562.1|562.5|561.9|1
1750725900000|2025-06-24 00:45:00|562.4|561.8|562.4|561.8|562.7|562|562.4|561.7|5
1750726200000|2025-06-24 00:50:00|562.6|562|562.4|561.8|562.8|562|562.4|561.7|9
1750726500000|2025-06-24 00:55:00|562.1|561.5|563.2|562.2|563.2|562.4|562.1|561.5|1
1750726800000|2025-06-24 01:00:00|563.1|562.5|563.9|562.9|564.2|563.4|562.9|562.2|3
1750727100000|2025-06-24 01:05:00|563.8|562.8|565.6|565|565.8|565.2|563.6|562.8|297
1750727400000|2025-06-24 01:10:00|566.1|565.5|565.6|565|566.1|565.5|565.6|565|56
1750727700000|2025-06-24 01:15:00|565.4|564.8|565.4|564.8|565.5|564.8|565.1|564.5|5
1750728000000|2025-06-24 01:20:00|565.1|564.5|564.9|564.3|565.4|564.8|564.6|564|14
1750728300000|2025-06-24 01:25:00|564.4|563.8|564.6|564|564.7|564|564.4|563.7|13
1750728600000|2025-06-24 01:30:00|564.4|563.8|564.3|563.7|564.5|563.9|564.3|563.7|17
1750728900000|2025-06-24 01:35:00|564.4|563.8|564.4|563.8|564.4|563.8|564.1|563.5|8
1750729200000|2025-06-24 01:40:00|564.5|563.9|564.5|563.9|564.6|564|564.4|563.8|25
1750729500000|2025-06-24 01:45:00|564.4|563.8|564.4|563.8|564.4|563.8|564.1|563.5|0
1750729800000|2025-06-24 01:50:00|564.5|563.9|564.5|563.9|564.6|564|564.4|563.8|4
1750730100000|2025-06-24 01:55:00|564.6|564|564.4|563.8|564.6|564|564.4|563.8|5
1750730400000|2025-06-24 02:00:00|564.2|563.6|564.9|564.3|564.9|564.3|564.1|563.5|33
1750730700000|2025-06-24 02:05:00|565|564.4|565.9|565.3|565.9|565.3|565|564.4|38
1750731000000|2025-06-24 02:10:00|566.1|565.5|566.4|565.8|566.4|565.8|565.9|565.3|26
1750731300000|2025-06-24 02:15:00|566.1|565.5|566.1|565.5|566.3|565.7|566.1|565.5|1
1750731600000|2025-06-24 02:20:00|566.2|565.6|565.9|565.3|566.2|565.6|565.9|565.1|1
1750732200000|2025-06-24 02:30:00|565.4|564.8|565.1|564.5|565.4|564.8|565.1|564.5|10
1750732500000|2025-06-24 02:35:00|564.9|564.3|564.9|564.3|564.9|564.3|564.9|564.3|0
1750732800000|2025-06-24 02:40:00|565.1|564.5|564.6|564|565.1|564.5|564.4|563.8|14
1750733100000|2025-06-24 02:45:00|564.2|563.6|565|564.4|565|564.4|564.2|563.6|2
1750733400000|2025-06-24 02:50:00|565.1|564.5|565.1|564.5|565.4|564.6|565.1|564.4|1
1750733700000|2025-06-24 02:55:00|565.4|564.4|565.4|564.4|565.4|564.6|565.1|564.4|0
1750734000000|2025-06-24 03:00:00|565.1|564.5|564.4|563.8|565.1|564.5|564.2|563.6|0
1750734300000|2025-06-24 03:05:00|564.3|563.7|564.4|563.8|564.4|563.8|564.3|563.7|6
1750734600000|2025-06-24 03:10:00|564.3|563.7|564|563.4|564.5|563.8|564|563.2|5
1750734900000|2025-06-24 03:15:00|564.2|563.6|563.9|563.3|564.2|563.6|563.9|563.2|0
1750735200000|2025-06-24 03:20:00|564|563.4|563.7|563.1|564|563.4|563.7|563.1|0
1750735500000|2025-06-24 03:25:00|563.8|563.2|564|563.4|564|563.4|563.7|563.1|0
1750735800000|2025-06-24 03:30:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.3|3
1750736100000|2025-06-24 03:35:00|564|563.4|563.9|563.3|564.2|563.6|563.9|563.2|0
1750736400000|2025-06-24 03:40:00|564|563.4|564.4|563.8|564.5|563.9|564|563.4|1
1750737000000|2025-06-24 03:50:00|564.3|563.7|564.2|563.6|564.5|563.7|564.2|563.5|31
1750737300000|2025-06-24 03:55:00|564.3|563.7|564.5|563.9|564.5|563.9|564.2|563.6|3
1750737600000|2025-06-24 04:00:00|564.7|564.1|564.7|564.1|564.7|564.1|564.5|563.9|0
1750737900000|2025-06-24 04:05:00|564.5|563.9|563.9|563.3|564.5|563.9|563.9|563.3|0
1750738200000|2025-06-24 04:10:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|0
1750738800000|2025-06-24 04:20:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.2|0
1750739100000|2025-06-24 04:25:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|0
1750739400000|2025-06-24 04:30:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|0
1750739700000|2025-06-24 04:35:00|564|563.4|563.9|563.3|564|563.4|563.9|563.3|0
1750740600000|2025-06-24 04:50:00|||||||||2
1750740900000|2025-06-24 04:55:00|||||||||1
1750741200000|2025-06-24 05:00:00|563.7|563.1|563.9|563.3|564|563.3|563.7|563|0
1750741500000|2025-06-24 05:05:00|564.1|563.1|563.9|563.3|564.1|563.3|563.7|562.9|0
1750742400000|2025-06-24 05:20:00|563.7|563.1|563.2|562.6|563.7|563.1|563.2|562.6|4
1750742700000|2025-06-24 05:25:00|562.9|562.3|562.7|562.1|563|562.3|562.7|562|0
1750743000000|2025-06-24 05:30:00|562.8|561.8|562.3|561.7|562.8|562.1|562.3|561.6|2
1750743300000|2025-06-24 05:35:00|562.4|561.8|562.4|561.8|562.7|562.1|562.4|561.8|0
1750743600000|2025-06-24 05:40:00|562.7|562.1|562.4|561.8|562.7|562.1|562.4|561.8|10
1750743900000|2025-06-24 05:45:00|562.6|562|562.7|562.1|562.9|562.3|562.4|561.8|7
1750744200000|2025-06-24 05:50:00|562.9|562.3|562.2|561.6|562.9|562.3|562.2|561.6|1
1750744500000|2025-06-24 05:55:00|562.4|561.8|562.2|561.6|562.5|561.8|561.9|561.3|43
1750744800000|2025-06-24 06:00:00|562|561.4|561.9|561.3|562.2|561.6|561.8|561|5
1750745100000|2025-06-24 06:05:00|562.1|561.5|561.4|560.8|562.2|561.6|561.4|560.8|8
1750745400000|2025-06-24 06:10:00|561.8|561.1|561.4|560.8|561.9|561.3|561.2|560.6|7
1750745700000|2025-06-24 06:15:00|561.6|561|561.7|561.1|561.9|561.1|561.4|560.7|2
1750746000000|2025-06-24 06:20:00|561.5|560.9|561.4|560.8|561.8|561|561.2|560.6|2
1750746300000|2025-06-24 06:25:00|561.2|560.6|560.9|560.3|561.4|560.8|560.9|560.3|8
1750746600000|2025-06-24 06:30:00|561.3|560.5|561.4|560.8|561.5|560.8|561.1|560.2|2
1750746900000|2025-06-24 06:35:00|561.6|560.6|560.9|560.3|561.6|560.8|560.9|560.3|3
1750747200000|2025-06-24 06:40:00|560.7|560.1|560.5|559.9|561|560.4|560.5|559.8|6
1750747500000|2025-06-24 06:45:00|560.6|560|561|560.4|561.1|560.5|560.5|559.9|4
1750747800000|2025-06-24 06:50:00|561.1|560.5|561|560.4|561.1|560.5|560.8|560.2|2
1750748100000|2025-06-24 06:55:00|561.1|560.5|561.2|560.6|561.5|560.9|561|560.4|2
1750748400000|2025-06-24 07:00:00|561.1|560.5|561.7|561.1|562|561.4|561.1|560.5|0
1750748700000|2025-06-24 07:05:00|561.6|561|561.7|561.1|561.7|561.1|561.5|560.9|15
1750749000000|2025-06-24 07:10:00|||||||||15
1750749300000|2025-06-24 07:15:00|562|561.4|562.2|561.6|562.2|561.6|562|561.4|17
1750749600000|2025-06-24 07:20:00|562.1|561.5|562|561.4|562.2|561.6|562|561.4|23
1750749900000|2025-06-24 07:25:00|561.5|560.9|562.5|561.9|562.5|561.9|561.1|560.5|34
1750750200000|2025-06-24 07:30:00|562.7|562.1|564.7|564.1|564.7|564.1|562.7|562.1|44
1750750500000|2025-06-24 07:35:00|564.6|564|563.5|562.9|564.8|564.1|563.2|562.6|13
1750750800000|2025-06-24 07:40:00|563.7|563.1|563.2|562.6|563.7|563.1|563.2|562.5|522
1750751100000|2025-06-24 07:45:00|563.4|562.8|562.5|561.9|563.4|562.8|561.7|560.9|28
1750751400000|2025-06-24 07:50:00|562.3|561.7|563|562.4|563|562.4|562.2|561.6|18
1750751700000|2025-06-24 07:55:00|563.2|562.6|563|562.4|563.5|562.9|563|562.4|105
1750752000000|2025-06-24 08:00:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|19
1750752300000|2025-06-24 08:05:00|562.8|562.2|563|562.4|563.3|562.6|562.8|562|26
1750752600000|2025-06-24 08:10:00|||||||||101
1750752900000|2025-06-24 08:15:00|562.8|562.2|562.7|562.1|562.8|562.2|562.7|562.1|368
1750753200000|2025-06-24 08:20:00|562.8|562.2|563|562.4|563.2|562.6|562.7|562|30
1750753500000|2025-06-24 08:25:00|562.8|562.2|562.7|562.1|562.8|562.2|562.7|562.1|19
1750753800000|2025-06-24 08:30:00|563|562.4|562.7|562.1|563.2|562.4|562.7|562.1|16
1750754100000|2025-06-24 08:35:00|562.8|562.2|563.3|562.3|563.3|562.5|562.7|562.1|17
1750754400000|2025-06-24 08:40:00|563.1|562.5|563.1|562.5|563.3|562.6|563|562.3|12
1750754700000|2025-06-24 08:45:00|563.2|562.6|562.5|561.9|563.5|562.9|562.2|561.5|23
1750755000000|2025-06-24 08:50:00|562.2|561.6|562|561.4|562.7|562.1|561.8|561|57
1750755300000|2025-06-24 08:55:00|562.2|561.6|563|562.4|563|562.4|562.2|561.6|16
1750755600000|2025-06-24 09:00:00|563.1|562.5|563|562.4|563.5|562.9|562.7|562.1|15
1750755900000|2025-06-24 09:05:00|563.1|562.5|562.7|562.1|563.2|562.6|562.7|562.1|116
1750756200000|2025-06-24 09:10:00|562.6|562|562.5|561.9|562.7|562.1|562.5|561.9|28
1750756500000|2025-06-24 09:15:00|562.6|562|562.7|562.1|562.7|562.1|562.5|561.9|17
1750756800000|2025-06-24 09:20:00|563|562.4|563.2|562.6|563.5|562.9|563|562.4|21
1750757100000|2025-06-24 09:25:00|563.1|562.5|562.7|562.1|563.1|562.5|562.7|562.1|14
1750757400000|2025-06-24 09:30:00|563|562|563.2|562.6|563.2|562.6|562.8|562|2
1750757700000|2025-06-24 09:35:00|563.5|562.9|563.5|562.9|563.5|562.9|563.5|562.9|30
1750758000000|2025-06-24 09:40:00|563.2|562.6|563.5|562.9|563.7|563.1|563.2|562.6|31
1750758300000|2025-06-24 09:45:00|563.2|562.6|563|562.4|563.2|562.6|562.7|562.1|1
1750758600000|2025-06-24 09:50:00|562.8|562.2|562.6|562|563|562.4|562.5|561.9|0
1750758900000|2025-06-24 09:55:00|562.7|562.1|562.2|561.6|562.7|562.1|562|561.4|1
1750759200000|2025-06-24 10:00:00|562|561.4|562.2|561.6|562.7|562.1|561.7|561.1|15
1750759500000|2025-06-24 10:05:00|562.5|561.9|562.8|562.2|563.2|562.6|562.5|561.9|0
1750759800000|2025-06-24 10:10:00|562.9|562.3|563.4|562.8|563.5|562.9|562.8|562.2|2
1750760100000|2025-06-24 10:15:00|563.5|562.9|563|562.4|563.5|562.9|562.9|562.3|1
1750760400000|2025-06-24 10:20:00|562.7|562.1|562.7|562.1|562.7|562.1|562.5|561.9|28
1750760700000|2025-06-24 10:25:00|562.6|562|562.5|561.9|562.7|562.1|562.2|561.6|31
1750761000000|2025-06-24 10:30:00|562|561.4|562|561.4|562|561.4|561.9|561.3|21
1750761300000|2025-06-24 10:35:00|562.2|561.6|562.4|561.8|562.6|561.9|562|561.4|11
1750761600000|2025-06-24 10:40:00|562.5|561.9|562.5|561.9|562.7|562.1|562.5|561.9|3
1750761900000|2025-06-24 10:45:00|562.4|561.8|562|561.4|562.5|561.9|562|561.4|3
1750762200000|2025-06-24 10:50:00|562.1|561.5|561.7|561.1|562.1|561.5|561.7|561.1|7
1750762500000|2025-06-24 10:55:00|561.6|561|561.7|561.1|561.7|561.1|561.5|560.9|7
1750762800000|2025-06-24 11:00:00|561.5|560.9|561.5|560.9|561.5|560.9|561.5|560.9|20
1750763100000|2025-06-24 11:05:00|561.4|560.8|560.7|560.1|561.4|560.8|560.5|559.9|23
1750763400000|2025-06-24 11:10:00|560.5|559.9|560.5|559.9|560.7|560.1|560.5|559.9|7
1750763700000|2025-06-24 11:15:00|560.7|560.1|560.5|559.9|560.7|560.1|560.5|559.9|1
1750764000000|2025-06-24 11:20:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|1
1750764300000|2025-06-24 11:25:00|561|560.4|560.5|559.9|561.1|560.4|560.5|559.9|3
1750764600000|2025-06-24 11:30:00|560.2|559.6|560.7|560.1|560.8|560.1|560.2|559.6|35
1750764900000|2025-06-24 11:35:00|561|560.4|560.5|559.9|561.3|560.6|560.5|559.9|3
1750765200000|2025-06-24 11:40:00|560.6|559.6|560|559.4|560.6|559.8|560|559.4|2
1750765500000|2025-06-24 11:45:00|560.2|559.6|560.2|559.6|560.5|559.9|559.9|559.3|14
1750765800000|2025-06-24 11:50:00|560.3|559.7|559|558.4|560.3|559.7|559|558.4|40
1750766100000|2025-06-24 11:55:00|559.2|558.6|558.7|558.1|559.6|558.8|558.7|558.1|40
1750766400000|2025-06-24 12:00:00|558.5|557.9|557.3|556.7|558.6|557.9|557.3|556.6|285
1750766700000|2025-06-24 12:05:00|557.4|556.8|557.8|557.2|558.3|557.7|557.3|556.7|119
1750767000000|2025-06-24 12:10:00|557.9|557.3|558.5|557.9|558.5|557.9|557.7|557.1|146
1750767300000|2025-06-24 12:15:00|558.6|558|558.7|558.1|559.1|558.4|558.5|557.9|20
1750767600000|2025-06-24 12:20:00|558.8|558.2|559|558.4|559.8|559.2|558.8|558.2|16
1750767900000|2025-06-24 12:25:00|559.3|558.3|559|558.4|559.3|558.7|559|558.3|4
1750768200000|2025-06-24 12:30:00|558.9|558.3|558.8|558.2|559.4|558.8|558.8|558.1|20
1750768500000|2025-06-24 12:35:00|559|558.4|558.9|558.3|559.2|558.4|558.8|558|5
1750768800000|2025-06-24 12:40:00|558.8|558.2|559.3|558.7|559.7|558.9|558.8|558.2|20
1750771800000|2025-06-24 13:30:00|559.8|559.2|557.5|556.9|561|560.4|556.3|555.7|731
1750772100000|2025-06-24 13:35:00|558.3|557.7|556.8|556.2|558.3|557.7|556.3|555.7|553
1750772400000|2025-06-24 13:40:00|556.5|555.9|556|555.4|556.8|556.2|555.5|554.9|371
1750772700000|2025-06-24 13:45:00|555.8|555.2|554.3|553.7|556|555.4|553.5|552.9|630
1750773000000|2025-06-24 13:50:00|554.4|553.8|554|553.4|554.8|554.2|553|552.4|192
1750773300000|2025-06-24 13:55:00|554.3|553.7|555.8|555.2|556.5|555.9|554.3|553.7|237
1750773600000|2025-06-24 14:00:00|555.5|554.9|555.4|554.8|556.5|555.9|555.3|554.7|97
1750773900000|2025-06-24 14:05:00|555.5|554.9|556.8|556.2|557.3|556.7|555.3|554.7|269
1750774200000|2025-06-24 14:10:00|557|556.4|555.5|554.9|557|556.4|554.8|554.2|384
1750774500000|2025-06-24 14:15:00|555.6|555|556|555.4|556.3|555.7|555.5|554.9|22
1750774800000|2025-06-24 14:20:00|556.3|555.7|556.8|556.2|556.8|556.2|556|555.4|624
1750775100000|2025-06-24 14:25:00|556.5|555.9|554.8|554.2|556.8|556.2|554.5|553.9|57
1750775400000|2025-06-24 14:30:00|555|554.4|553.8|553.2|555|554.4|553.8|553.2|103
1750775700000|2025-06-24 14:35:00|554|553.4|553.3|552.7|554|553.4|553|552.4|281
1750776000000|2025-06-24 14:40:00|553.5|552.9|555.3|554.7|555.3|554.7|553.5|552.9|2233
1750776300000|2025-06-24 14:45:00|555.5|554.9|554.3|553.7|555.5|554.9|554.3|553.7|100
1750776600000|2025-06-24 14:50:00|554|553.4|554|553.4|554.3|553.7|553.8|553.2|68
1750776900000|2025-06-24 14:55:00|553.9|553.3|554|553.4|554.3|553.7|553.8|553.2|29
1750777200000|2025-06-24 15:00:00|553.8|553.2|555.3|554.7|555.8|555.2|553.8|553.2|144
1750777500000|2025-06-24 15:05:00|555.5|554.9|556.1|555.5|556.5|555.9|555.3|554.7|1135
1750777800000|2025-06-24 15:10:00|556|555.4|554.3|553.7|556|555.4|554.3|553.7|128
1750778100000|2025-06-24 15:15:00|554|553.4|554.6|554|554.8|554.2|554|553.4|45
1750778400000|2025-06-24 15:20:00|554.8|554.2|554.8|554.2|555.3|554.7|554.6|554|39
1750778700000|2025-06-24 15:25:00|554.5|553.9|554.3|553.7|554.8|554.2|554.3|553.7|336
1750779000000|2025-06-24 15:30:00|554|553.4|554.6|554|554.8|554.2|553.8|553.2|77
1750779300000|2025-06-24 15:35:00|554.3|553.7|553.8|553.2|554.6|554|553.8|553.2|42
1750779600000|2025-06-24 15:40:00|554.1|553.5|553.1|552.5|554.1|553.5|552.8|552.2|145
1750779900000|2025-06-24 15:45:00|553.3|552.7|553.8|553.2|554|553.4|553.3|552.7|57
1750780200000|2025-06-24 15:50:00|553.6|553|554.6|554|554.8|554.2|553.6|553|138
1750780500000|2025-06-24 15:55:00|554.8|554.2|554.6|554|555.1|554.5|554.6|554|33
1750780800000|2025-06-24 16:00:00|554.8|554.2|554.3|553.7|555.1|554.5|554.3|553.7|67
1750781100000|2025-06-24 16:05:00|554.1|553.5|554.3|553.7|554.3|553.7|553.8|553.2|39
1750781400000|2025-06-24 16:10:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|16
1750781700000|2025-06-24 16:15:00|553.6|553|554.1|553.5|554.1|553.5|553.1|552.5|82
1750782000000|2025-06-24 16:20:00|554.3|553.7|553.2|552.6|554.3|553.7|553.1|552.5|408
1750782300000|2025-06-24 16:25:00|553.3|552.7|553.6|553|553.8|553.2|553.3|552.7|88
1750782600000|2025-06-24 16:30:00|553.3|552.7|553.8|553.2|553.8|553.2|553.3|552.7|2
1750782900000|2025-06-24 16:35:00|553.6|553|553.6|553|553.8|553.2|553.6|553|45
1750783200000|2025-06-24 16:40:00|553.3|552.7|553.6|553|553.8|553.2|553.1|552.5|57
1750783500000|2025-06-24 16:45:00|553.4|552.8|553.6|553|553.6|553|553.3|552.7|280
1750783800000|2025-06-24 16:50:00|553.8|553.2|553.6|553|554.1|553.5|553.6|553|400
1750784100000|2025-06-24 16:55:00|553.8|552.8|553.1|552.5|553.8|553|553.1|552.5|210
1750784400000|2025-06-24 17:00:00|553.2|552.6|553.1|552.5|553.3|552.7|552.8|552.2|233
1750784700000|2025-06-24 17:05:00|553|552.4|553.3|552.7|553.6|553|552.8|552.2|67
1750785000000|2025-06-24 17:10:00|553.1|552.5|553.3|552.7|553.9|553.3|553.1|552.5|77
1750785300000|2025-06-24 17:15:00|553.1|552.5|552.8|552.2|553.3|552.7|552.8|552.2|293
1750785600000|2025-06-24 17:20:00|553.1|552.5|552.8|552.2|553.1|552.5|552.8|552.2|23
1750785900000|2025-06-24 17:25:00|553.1|552.5|553.3|552.7|553.6|553|553.1|552.5|152
1750786200000|2025-06-24 17:30:00|553.6|553|553.6|553|553.8|553.2|553.3|552.7|158
1750786500000|2025-06-24 17:35:00|553.3|552.7|553.3|552.7|553.6|553|553.1|552.5|134
1750786800000|2025-06-24 17:40:00|553.6|553|553.1|552.5|553.6|553|552.8|552.2|26
1750787100000|2025-06-24 17:45:00|553.3|552.7|553.1|552.5|553.3|552.7|552.8|552.2|153
1750787400000|2025-06-24 17:50:00|552.8|552.2|553.3|552.7|553.3|552.7|552.8|552.2|142
1750787700000|2025-06-24 17:55:00|553.1|552.5|553.1|552.5|553.3|552.7|552.6|552|50
1750788000000|2025-06-24 18:00:00|553.3|552.7|552.1|551.5|553.3|552.7|552.1|551.5|508
1750788300000|2025-06-24 18:05:00|552.2|551.6|552.1|551.5|552.3|551.7|552.1|551.5|71
1750788600000|2025-06-24 18:10:00|551.8|551.2|552.1|551.5|552.1|551.5|551.1|550.5|1441
1750788900000|2025-06-24 18:15:00|552.3|551.7|551.6|551|552.6|552|551.6|551|326
1750809600000|2025-06-25 00:00:00|549.4|548.8|549.5|548.9|550.4|549.8|547.2|546.6|130
1750809900000|2025-06-25 00:05:00|549.7|549.1|550.2|549.6|550.4|549.8|549.4|548.8|7
1750810200000|2025-06-25 00:10:00|550.3|549.7|549.5|548.9|550.4|549.8|549.2|548.6|62
1750810500000|2025-06-25 00:15:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|23
1750810800000|2025-06-25 00:20:00|549.4|548.8|549.7|549.1|550|549.4|549.4|548.8|12
1750811100000|2025-06-25 00:25:00|549.8|549.2|550.2|549.6|550.3|549.7|549.7|549.1|7
1750811400000|2025-06-25 00:30:00|549.9|549.3|550.7|550.1|550.7|550.1|549.9|549.3|6
1750811700000|2025-06-25 00:35:00|550.5|549.9|549.9|549.3|550.5|549.9|549.9|549.3|12
1750812000000|2025-06-25 00:40:00|550|549.4|549.9|549.3|550.2|549.6|549.9|549.3|0
1750812300000|2025-06-25 00:45:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|5
1750812600000|2025-06-25 00:50:00|549.5|548.9|549.5|548.9|549.7|549.1|549.4|548.8|2
1750812900000|2025-06-25 00:55:00|549.4|548.8|549.4|548.8|549.5|548.9|549.2|548.6|5
1750813200000|2025-06-25 01:00:00|549.5|548.9|549.9|549.3|549.9|549.3|549.4|548.8|20
1750813500000|2025-06-25 01:05:00|549.7|549.1|549.8|549.2|549.9|549.3|549.7|549.1|1
1750813800000|2025-06-25 01:10:00|549.9|549.3|549.4|548.8|549.9|549.3|549.4|548.8|0
1750814100000|2025-06-25 01:15:00|549.2|548.6|549.3|548.7|549.4|548.8|549.2|548.6|1
1750814400000|2025-06-25 01:20:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|6
1750814700000|2025-06-25 01:25:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|0
1750815000000|2025-06-25 01:30:00|549.2|548.6|549.3|548.7|549.4|548.8|549.2|548.6|1
1750815300000|2025-06-25 01:35:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|0
1750815600000|2025-06-25 01:40:00|||||||||5
1750816200000|2025-06-25 01:50:00|549.3|548.7|549.9|549.3|549.9|549.3|549.3|548.7|2
1750816500000|2025-06-25 01:55:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|0
1750817100000|2025-06-25 02:05:00|||||||||10
1750817400000|2025-06-25 02:10:00|||||||||2
1750818300000|2025-06-25 02:25:00|549.7|549.1|549.7|549.1|549.9|549.3|549.7|549.1|4
1750818600000|2025-06-25 02:30:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.8|1
1750818900000|2025-06-25 02:35:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|2
1750819500000|2025-06-25 02:45:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|0
1750820100000|2025-06-25 02:55:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|0
1750821000000|2025-06-25 03:10:00|550.1|549.5|550.2|549.6|550.3|549.7|550.1|549.5|9
1750821300000|2025-06-25 03:15:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|6
1750821600000|2025-06-25 03:20:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|0
1750821900000|2025-06-25 03:25:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|1
1750822200000|2025-06-25 03:30:00|550.9|550.3|551.2|550.6|551.2|550.6|550.9|550.3|1
1750822800000|2025-06-25 03:40:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|665
1750823100000|2025-06-25 03:45:00|||||||||1
1750823400000|2025-06-25 03:50:00|||||||||3
1750824000000|2025-06-25 04:00:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|17
1750824300000|2025-06-25 04:05:00|551.5|550.9|551.6|551|551.7|551.1|551.4|550.8|12
1750824600000|2025-06-25 04:10:00|551.7|551.1|551.7|551.1|551.9|551.3|551.7|551.1|17
1750824900000|2025-06-25 04:15:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|0
1750825200000|2025-06-25 04:20:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|0
1750825500000|2025-06-25 04:25:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|2
1750825800000|2025-06-25 04:30:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|0
1750827300000|2025-06-25 04:55:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|2
1750827600000|2025-06-25 05:00:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|0
1750827900000|2025-06-25 05:05:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|12
1750828200000|2025-06-25 05:10:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|0
1750828500000|2025-06-25 05:15:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|0
1750829100000|2025-06-25 05:25:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|0
1750829400000|2025-06-25 05:30:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|0
1750829700000|2025-06-25 05:35:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|0
1750830000000|2025-06-25 05:40:00|551.7|551.1|551.7|551.1|551.7|551.1|551.6|551|0
1750830300000|2025-06-25 05:45:00|551.6|551|551.6|551|551.7|551.1|551.5|550.9|0
1750830600000|2025-06-25 05:50:00|551.7|551.1|551.5|550.9|551.7|551.1|551.3|550.7|1
1750830900000|2025-06-25 05:55:00|551.2|550.6|551.2|550.6|551.2|550.6|551.1|550.5|0
1750831200000|2025-06-25 06:00:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|1
1750831500000|2025-06-25 06:05:00|551.1|550.5|551.1|550.5|551.2|550.6|551|550.4|1
1750831800000|2025-06-25 06:10:00|551.2|550.6|551|550.4|551.2|550.6|550.8|550.2|1
1750832100000|2025-06-25 06:15:00|550.8|550.2|550.2|549.6|550.8|550.2|550.2|549.6|0
1750832400000|2025-06-25 06:20:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|0
1750832700000|2025-06-25 06:25:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|0
1750833000000|2025-06-25 06:30:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|0
1750833300000|2025-06-25 06:35:00|550.5|549.9|550.2|549.6|550.5|549.9|550.2|549.6|3
1750833600000|2025-06-25 06:40:00|550|549.4|550.2|549.6|550.4|549.8|550|549.4|3
1750833900000|2025-06-25 06:45:00|550.5|549.9|550.2|549.6|550.5|549.9|550.2|549.6|85
1750834200000|2025-06-25 06:50:00|550.1|549.5|550.1|549.5|550.2|549.6|550|549.4|0
1750834500000|2025-06-25 06:55:00|550|549.4|550.5|549.9|550.5|549.9|549.7|549.1|0
1750834800000|2025-06-25 07:00:00|550.7|549.7|550.7|550.1|551|550.4|550.2|549.6|0
1750835100000|2025-06-25 07:05:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|17
1750835400000|2025-06-25 07:10:00|550.6|550|550|549.4|550.7|550.1|549.5|548.9|32
1750835700000|2025-06-25 07:15:00|549.9|549.3|550.2|549.6|550.2|549.6|549.7|549.1|32
1750836000000|2025-06-25 07:20:00|550.4|549.8|550.5|549.9|550.7|550.1|550.4|549.8|3
1750836300000|2025-06-25 07:25:00|550.4|549.8|550.9|550.3|551|550.4|550.4|549.8|3
1750836600000|2025-06-25 07:30:00|551|550.4|552.4|551.8|552.5|551.9|550.7|550.1|62
1750836900000|2025-06-25 07:35:00|552.2|551.6|552.7|552.1|553.4|552.8|552.2|551.6|6
1750837200000|2025-06-25 07:40:00|552.5|551.9|552.2|551.6|552.6|552|552.2|551.6|52
1750837500000|2025-06-25 07:45:00|552.4|551.8|551.2|550.6|552.5|551.9|551|550.4|7
1750837800000|2025-06-25 07:50:00|551|550.4|550.9|550.3|551.2|550.6|550.6|550|2
1750838100000|2025-06-25 07:55:00|550.6|550|552.3|551.7|552.3|551.7|550.5|549.9|83
1750838400000|2025-06-25 08:00:00|552.5|551.9|552.1|551.5|552.5|551.9|552.1|551.5|230
1750838700000|2025-06-25 08:05:00|552|551.4|552.5|551.9|552.6|552|551.9|551.3|17
1750839000000|2025-06-25 08:10:00|552.7|552.1|552.4|551.8|552.7|552.1|552.4|551.8|28
1750839300000|2025-06-25 08:15:00|552.3|551.7|552|551.4|552.3|551.7|552|551.4|10
1750839600000|2025-06-25 08:20:00|551.8|551.2|551.8|551.2|551.8|551.2|551.5|550.9|6
1750839900000|2025-06-25 08:25:00|551.5|550.9|550.8|550.2|551.5|550.9|550.5|549.9|4
1750840200000|2025-06-25 08:30:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|41
1750840500000|2025-06-25 08:35:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|2
1750840800000|2025-06-25 08:40:00|550.5|549.9|551.5|550.9|551.5|550.9|550.5|549.9|41
1750841100000|2025-06-25 08:45:00|551.6|551|551.4|550.8|552|551.4|551.4|550.8|8
1750841400000|2025-06-25 08:50:00|551.5|550.9|552|551.4|552.4|551.8|551.4|550.8|5
1750841700000|2025-06-25 08:55:00|552.1|551.5|552.5|551.9|553|552.4|551.8|551.2|77
1750842000000|2025-06-25 09:00:00|552.6|552|552.5|551.9|552.8|552.2|552.5|551.8|11
1750842300000|2025-06-25 09:05:00|552.8|552.2|551.8|551.2|552.8|552.2|551.5|550.9|6
1750842600000|2025-06-25 09:10:00|551.9|551.3|551.6|551|552|551.4|551.4|550.8|63
1750842900000|2025-06-25 09:15:00|551.5|550.9|552|551.4|552|551.4|551.5|550.9|16
1750843200000|2025-06-25 09:20:00|551.8|551.2|552.2|551.6|552.3|551.7|551.5|550.9|23
1750843500000|2025-06-25 09:25:00|552|551.4|551.5|550.9|552.3|551.6|551.5|550.9|6
1750843800000|2025-06-25 09:30:00|551.4|550.8|551.9|551.3|552|551.4|551.3|550.7|16
1750844100000|2025-06-25 09:35:00|552|551.4|552.3|551.7|552.3|551.7|552|551.4|1
1750844400000|2025-06-25 09:40:00|552|551.4|551.4|550.8|552.3|551.7|551.4|550.8|4
1750844700000|2025-06-25 09:45:00|551.3|550.7|550.8|550.2|551.6|550.9|550.8|550.2|111
1750845000000|2025-06-25 09:50:00|550.9|550.3|550.9|550.3|551.3|550.7|550.8|550.2|2
1750845300000|2025-06-25 09:55:00|550.8|550.2|550.8|550.2|550.8|550.2|550.5|549.9|1
1750845600000|2025-06-25 10:00:00|550.7|550.1|549.8|549.2|550.8|550.2|549.8|549.2|1
1750845900000|2025-06-25 10:05:00|549.9|549.3|550.3|549.7|550.3|549.7|549.8|549.2|2
1750846200000|2025-06-25 10:10:00|550.4|549.8|550.3|549.7|550.8|550.2|550.3|549.7|58
1750846500000|2025-06-25 10:15:00|550.2|549.6|550.3|549.7|550.5|549.9|550|549.4|4
1750846800000|2025-06-25 10:20:00|550.5|549.9|551.8|551.2|551.8|551.2|550.5|549.9|87
1750847100000|2025-06-25 10:25:00|551.5|550.9|551|550.4|551.7|551.1|550.9|550.3|1
1750847400000|2025-06-25 10:30:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|1
1750847700000|2025-06-25 10:35:00|550.9|550.3|550.7|550.1|551|550.4|550.5|549.9|0
1750848000000|2025-06-25 10:40:00|550.5|549.9|549.9|549.3|550.5|549.9|549.5|548.9|10
1750848300000|2025-06-25 10:45:00|549.8|549.2|550|549.4|550.2|549.4|549.8|549|11
1750848600000|2025-06-25 10:50:00|550.4|549.6|550.6|549.6|550.6|549.9|550.2|549.6|0
1750848900000|2025-06-25 10:55:00|550.4|549.8|550|549.4|550.6|549.9|550|549.4|0
1750849200000|2025-06-25 11:00:00|549.8|549.2|550.3|549.7|550.3|549.7|549.8|549|5
1750849500000|2025-06-25 11:05:00|550.2|549.6|550.3|549.7|550.4|549.7|550|549.4|0
1750849800000|2025-06-25 11:10:00|550.4|549.8|550.8|550.2|550.9|550.2|550.3|549.7|0
1750850100000|2025-06-25 11:15:00|550.7|550.1|550.9|549.9|551|550.2|550.3|549.7|31
1750850400000|2025-06-25 11:20:00|550.5|549.7|550.5|549.9|550.5|549.9|550.3|549.7|18
1750850700000|2025-06-25 11:25:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|1
1750851000000|2025-06-25 11:30:00|550.4|549.8|549.9|549.3|550.4|549.8|549.8|549.2|10
1750851300000|2025-06-25 11:35:00|550|549.4|549.8|549.2|550.2|549.6|549.8|549.2|3
1750851600000|2025-06-25 11:40:00|549.7|549.1|549.3|548.7|549.7|549.1|549|548.4|9
1750851900000|2025-06-25 11:45:00|549.5|548.9|549.3|548.7|549.8|549.2|549.3|548.7|3
1750852200000|2025-06-25 11:50:00|549.4|548.8|549.4|548.8|549.9|549.2|549|548.4|12
1750852500000|2025-06-25 11:55:00|549.6|548.6|549.4|548.8|549.7|548.9|549.3|548.5|227
1750852800000|2025-06-25 12:00:00|549.3|548.7|549.4|548.8|549.5|548.9|549|548.4|91
1750853100000|2025-06-25 12:05:00|549.5|548.9|548.7|548.1|549.5|548.9|548.5|547.9|46
1750853400000|2025-06-25 12:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.6|548|36
1750853700000|2025-06-25 12:15:00|549.1|548.5|548.8|548.2|549.3|548.7|548.8|548.2|126
1750854000000|2025-06-25 12:20:00|548.7|548.1|549.3|548.7|549.3|548.7|548.7|548.1|86
1750854300000|2025-06-25 12:25:00|549.2|548.6|549.3|548.7|549.6|549|549|548.4|33
1750854600000|2025-06-25 12:30:00|549.2|548.6|548.8|548.2|549.3|548.7|548.8|548.2|8
1750854900000|2025-06-25 12:35:00|548.6|548|548.6|548|548.6|548|548.3|547.7|94
1750855200000|2025-06-25 12:40:00|548.4|547.8|548.6|548|548.8|548.2|548.1|547.5|26
1750858200000|2025-06-25 13:30:00|548.3|547.7|549.1|548.5|549.6|549|545.6|545|585
1750858500000|2025-06-25 13:35:00|549.3|548.7|547.8|547.2|549.6|549|547.6|547|167
1750858800000|2025-06-25 13:40:00|548.1|547.5|547.3|546.7|548.3|547.7|547.1|546.5|124
1750859100000|2025-06-25 13:45:00|547.1|546.5|545.1|544.5|548.3|547.7|545.1|544.5|485
1750859400000|2025-06-25 13:50:00|545.3|544.7|544.8|544.2|545.3|544.7|544.3|543.7|108
1750859700000|2025-06-25 13:55:00|544.9|544.3|545.3|544.7|545.3|544.7|544.6|544|130
1750860000000|2025-06-25 14:00:00|545.1|544.5|546.1|545.5|546.1|545.5|543.3|542.7|827
1750860300000|2025-06-25 14:05:00|545.8|545.2|545.1|544.5|546.3|545.7|544.3|543.7|140
1750860600000|2025-06-25 14:10:00|544.9|544.3|545.1|544.5|545.1|544.5|543.8|543.2|132
1750860900000|2025-06-25 14:15:00|544.9|544.3|546.1|545.5|546.8|546.2|544.8|544.2|160
1750861200000|2025-06-25 14:20:00|545.8|545.2|544.3|543.7|546.1|545.5|544.3|543.7|78
1750861500000|2025-06-25 14:25:00|544.1|543.5|544.8|544.2|545.3|544.7|543.6|543|166
1750861800000|2025-06-25 14:30:00|545.1|544.5|544.6|544|545.1|544.5|543.8|543.2|63
1750862100000|2025-06-25 14:35:00|544.8|544.2|544.6|544|545.6|545|544.6|544|79
1750862400000|2025-06-25 14:40:00|544.8|544.2|543.8|543.2|544.8|544.2|543.8|543.2|138
1750862700000|2025-06-25 14:45:00|543.6|543|543.6|543|543.8|543.2|543.1|542.5|66
1750863000000|2025-06-25 14:50:00|543.8|543.2|544.1|543.5|544.6|544|543.6|543|156
1750863300000|2025-06-25 14:55:00|543.8|543.2|544.1|543.5|544.1|543.5|543.6|543|66
1750863600000|2025-06-25 15:00:00|544.3|543.7|543.8|543.2|544.6|544|543.6|543|32
1750863900000|2025-06-25 15:05:00|544.1|543.5|543.8|543.2|544.3|543.7|543.6|543|40
1750864200000|2025-06-25 15:10:00|544.1|543.5|545.1|544.5|545.3|544.7|544.1|543.5|52
1750864500000|2025-06-25 15:15:00|544.8|544.2|546.1|545.5|546.3|545.7|544.7|544.1|66
1750864800000|2025-06-25 15:20:00|546.3|545.7|545.1|544.5|546.7|546|545.1|544.5|150
1750865100000|2025-06-25 15:25:00|545.3|544.7|545.8|545.2|546.3|545.7|545.3|544.7|52
1750865400000|2025-06-25 15:30:00|545.6|545|544.8|544.2|545.8|545.2|544.8|544.2|42
1750865700000|2025-06-25 15:35:00|545.1|544.5|544.6|544|545.3|544.7|544.3|543.7|104
1750866000000|2025-06-25 15:40:00|544.8|544.2|544.1|543.5|544.8|544.2|543.8|543.2|55
1750866300000|2025-06-25 15:45:00|543.8|543.2|544.8|544.2|544.8|544.2|543.8|543.2|52
1750866600000|2025-06-25 15:50:00|544.6|544|544.1|543.5|544.6|544|544.1|543.5|32
1750866900000|2025-06-25 15:55:00|543.8|543.2|543.6|543|544.3|543.7|543.6|543|29
1750867200000|2025-06-25 16:00:00|543.8|543.2|544.6|544|544.8|544.2|543.8|543.2|189
1750867500000|2025-06-25 16:05:00|544.3|543.7|545.1|544.5|545.1|544.5|544.3|543.7|58
1750867800000|2025-06-25 16:10:00|545.3|544.7|546.1|545.5|546.8|546.2|545.1|544.5|483
1750868100000|2025-06-25 16:15:00|545.8|545.2|546.6|546|546.6|546|545.8|545.2|39
1750868400000|2025-06-25 16:20:00|546.8|546.2|547.1|546.5|547.3|546.7|546.6|546|71
1750868700000|2025-06-25 16:25:00|546.8|546.2|545.8|545.2|546.8|546.2|545.8|545.2|99
1750869000000|2025-06-25 16:30:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|57
1750869300000|2025-06-25 16:35:00|546.1|545.5|545.6|545|546.1|545.5|545.6|545|61
1750869600000|2025-06-25 16:40:00|545.3|544.7|545.1|544.5|545.6|545|545.1|544.5|22
1750869900000|2025-06-25 16:45:00|545.3|544.7|545.6|545|545.8|545.2|545.3|544.7|66
1750870200000|2025-06-25 16:50:00|545.3|544.7|544.8|544.2|545.8|545.2|544.6|544|30
1750870500000|2025-06-25 16:55:00|544.9|544.3|545.1|544.5|545.1|544.5|544.7|544.1|102
1750870800000|2025-06-25 17:00:00|545|544.4|545.3|544.7|545.4|544.8|544.8|544.2|133
1750871100000|2025-06-25 17:05:00|545.4|544.8|545.1|544.5|545.6|545|545.1|544.5|173
1750871400000|2025-06-25 17:10:00|||||||||69
1750871700000|2025-06-25 17:15:00|545.4|544.8|545.4|544.8|545.4|544.8|545.1|544.5|69
1750872000000|2025-06-25 17:20:00|545.1|544.5|544.9|544.3|545.1|544.5|544.6|544|368
1750872300000|2025-06-25 17:25:00|545.1|544.5|544.6|544|545.1|544.5|544.6|544|31
1750872600000|2025-06-25 17:30:00|544.4|543.8|543.6|543|544.4|543.8|543.4|542.8|550
1750872900000|2025-06-25 17:35:00|543.4|542.8|543.6|543|544.1|543.5|543.4|542.8|102
1750873200000|2025-06-25 17:40:00|543.5|542.9|543.1|542.5|543.6|543|543.1|542.5|41
1750873500000|2025-06-25 17:45:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|83
1750873800000|2025-06-25 17:50:00|542.6|542|543.4|542.8|543.4|542.8|542.6|542|286
1750874100000|2025-06-25 17:55:00|543.1|542.5|544.4|543.8|544.4|543.8|543.1|542.5|148
1750874400000|2025-06-25 18:00:00|544.6|544|544.9|544.3|544.9|544.3|543.9|543.3|239
1750874700000|2025-06-25 18:05:00|545|544.4|545.1|544.5|545.4|544.8|544.9|544.3|332
1750875000000|2025-06-25 18:10:00|544.9|544.3|544.4|543.8|545.4|544.8|544.4|543.8|1149
1750875300000|2025-06-25 18:15:00|544.5|543.9|544.4|543.8|544.6|544|543.9|543.3|243
1750896000000|2025-06-26 00:00:00|544.8|544.2|544.7|544.1|546.4|545.8|544.4|543.8|227
1750896300000|2025-06-26 00:05:00|544.6|544|545.4|544.8|545.4|544.8|544.4|543.8|143
1750896600000|2025-06-26 00:10:00|545.7|545.1|545.9|545.3|545.9|545.3|545.4|544.8|16
1750896900000|2025-06-26 00:15:00|546.1|545.5|546.2|545.6|546.4|545.8|545.9|545.3|71
1750897200000|2025-06-26 00:20:00|546.3|545.7|545.7|545.1|546.4|545.8|545.7|545.1|9
1750897500000|2025-06-26 00:25:00|545.6|545|545.4|544.8|545.7|545.1|545.3|544.7|27
1750897800000|2025-06-26 00:30:00|545.3|544.7|544.7|544.1|545.4|544.8|544.7|544.1|12
1750898100000|2025-06-26 00:35:00|544.9|544.3|545.2|544.6|545.2|544.6|544.9|544.3|6
1750898400000|2025-06-26 00:40:00|545.1|544.5|545.2|544.6|545.2|544.6|544.9|544.3|6
1750898700000|2025-06-26 00:45:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|2
1750899000000|2025-06-26 00:50:00|545.2|544.6|544.9|544.3|545.2|544.6|544.9|544.3|4
1750899300000|2025-06-26 00:55:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|8
1750899600000|2025-06-26 01:00:00|545.2|544.6|545.2|544.6|545.3|544.7|545.2|544.6|16
1750899900000|2025-06-26 01:05:00|545.3|544.7|545.2|544.6|545.7|545.1|545.2|544.6|46
1750900200000|2025-06-26 01:10:00|545.4|544.8|545.3|544.7|545.7|545.1|545.2|544.6|17
1750900500000|2025-06-26 01:15:00|545.4|544.8|545.4|544.8|545.4|544.8|545.3|544.7|13
1750900800000|2025-06-26 01:20:00|545.3|544.7|545.2|544.6|545.4|544.8|545.2|544.6|34
1750901100000|2025-06-26 01:25:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|37
1750901400000|2025-06-26 01:30:00|544.6|544|544.4|543.8|544.7|544.1|544.4|543.8|13
1750901700000|2025-06-26 01:35:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|3
1750902000000|2025-06-26 01:40:00|544.7|544.1|544.6|544|544.9|544.3|544.6|544|10
1750902300000|2025-06-26 01:45:00|544.7|544.1|545.2|544.6|545.2|544.6|544.7|544.1|28
1750902600000|2025-06-26 01:50:00|545.3|544.7|545.3|544.7|545.4|544.8|545.2|544.6|11
1750902900000|2025-06-26 01:55:00|545.4|544.8|544.9|544.3|545.4|544.8|544.9|544.3|16
1750903200000|2025-06-26 02:00:00|545.1|544.5|544.9|544.3|545.2|544.6|544.9|544.3|3
1750903500000|2025-06-26 02:05:00|545|544.4|545.2|544.6|545.2|544.6|544.9|544.3|4
1750903800000|2025-06-26 02:10:00|545.1|544.5|545.2|544.6|545.2|544.6|545|544.4|1
1750904100000|2025-06-26 02:15:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|2
1750904400000|2025-06-26 02:20:00|||||||||6
1750904700000|2025-06-26 02:25:00|||||||||5
1750905000000|2025-06-26 02:30:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|28
1750905300000|2025-06-26 02:35:00|545.7|545.1|545.5|544.9|545.7|545.1|545.5|544.9|4
1750905600000|2025-06-26 02:40:00|545.6|545|545.3|544.7|545.6|545|545.3|544.7|9
1750905900000|2025-06-26 02:45:00|545.5|544.9|545.2|544.6|545.5|544.9|545.2|544.6|16
1750906200000|2025-06-26 02:50:00|||||||||3
1750906500000|2025-06-26 02:55:00|545.3|544.7|545.2|544.6|545.5|544.9|545.2|544.6|106
1750906800000|2025-06-26 03:00:00|545|544.4|545|544.4|545.2|544.6|545|544.4|243
1750907100000|2025-06-26 03:05:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|11
1750907700000|2025-06-26 03:15:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|2
1750908000000|2025-06-26 03:20:00|545.1|544.5|545.1|544.5|545.2|544.6|545.1|544.5|2
1750908300000|2025-06-26 03:25:00|545.2|544.6|544.5|543.9|545.2|544.6|544.5|543.9|7
1750908600000|2025-06-26 03:30:00|||||||||15
1750908900000|2025-06-26 03:35:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|8
1750909500000|2025-06-26 03:45:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|26
1750909800000|2025-06-26 03:50:00|544.7|544.1|544.7|544.1|544.7|544.1|544.5|543.9|16
1750910100000|2025-06-26 03:55:00|||||||||3
1750910400000|2025-06-26 04:00:00|||||||||6
1750910700000|2025-06-26 04:05:00|544.5|543.9|544.5|543.9|544.7|544.1|544.5|543.9|16
1750911000000|2025-06-26 04:10:00|||||||||1
1750911300000|2025-06-26 04:15:00|||||||||10
1750911600000|2025-06-26 04:20:00|544.2|543.6|544.2|543.6|544.5|543.9|544.2|543.6|23
1750912200000|2025-06-26 04:30:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|21
1750912500000|2025-06-26 04:35:00|544.3|543.7|544.5|543.9|544.5|543.9|544.3|543.7|0
1750912800000|2025-06-26 04:40:00|544.7|544.1|544.6|544|544.7|544.1|544.6|544|4
1750913100000|2025-06-26 04:45:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|0
1750913400000|2025-06-26 04:50:00|||||||||2
1750913700000|2025-06-26 04:55:00|544.7|544.1|545|544.4|545|544.4|544.6|544|9
1750914000000|2025-06-26 05:00:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|14
1750914300000|2025-06-26 05:05:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|5
1750914600000|2025-06-26 05:10:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|1
1750914900000|2025-06-26 05:15:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|9
1750915200000|2025-06-26 05:20:00|544.5|543.9|544.5|543.9|544.5|543.9|544.4|543.8|1
1750915500000|2025-06-26 05:25:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|12
1750915800000|2025-06-26 05:30:00|544.6|544|544.2|543.6|544.6|544|544|543.4|50
1750916100000|2025-06-26 05:35:00|544.5|543.9|545|544.4|545|544.4|544.4|543.8|11
1750916400000|2025-06-26 05:40:00|544.9|544.3|545|544.4|545|544.4|544.7|544.1|3
1750916700000|2025-06-26 05:45:00|544.7|544.1|545|544.4|545|544.4|544.7|544.1|4
1750917000000|2025-06-26 05:50:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|7
1750917300000|2025-06-26 05:55:00|545.5|544.9|545.7|545.1|545.7|545.1|545.5|544.9|8
1750917600000|2025-06-26 06:00:00|545.5|544.9|545.2|544.6|545.5|544.9|545.2|544.6|6
1750917900000|2025-06-26 06:05:00|545.4|544.8|545.2|544.6|545.4|544.8|545.2|544.6|17
1750918200000|2025-06-26 06:10:00|545.4|544.8|545.5|544.9|545.5|544.9|545.2|544.6|5
1750918500000|2025-06-26 06:15:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|11
1750918800000|2025-06-26 06:20:00|545.1|544.5|544.6|544|545.1|544.5|544.5|543.9|34
1750919100000|2025-06-26 06:25:00|544.7|544.1|544.2|543.6|544.7|544.1|543.7|543.1|58
1750919400000|2025-06-26 06:30:00|544|543.4|544.2|543.6|544.5|543.9|544|543.4|23
1750919700000|2025-06-26 06:35:00|544|543.4|544|543.4|544|543.4|543.6|543|22
1750920000000|2025-06-26 06:40:00|544.1|543.5|543.7|543.1|544.2|543.6|543.7|543.1|33
1750920300000|2025-06-26 06:45:00|544|543.4|544.2|543.6|544.2|543.6|543.7|543.1|24
1750920600000|2025-06-26 06:50:00|544|543.4|544.5|543.9|544.5|543.9|543.7|543.1|20
1750920900000|2025-06-26 06:55:00|544.4|543.8|544.7|544.1|544.7|544.1|544.4|543.8|29
1750921200000|2025-06-26 07:00:00|544.6|544|544.5|543.9|545.3|544.7|544.5|543.9|33
1750921500000|2025-06-26 07:05:00|544.3|543.7|544|543.4|544.3|543.7|543.5|542.9|30
1750921800000|2025-06-26 07:10:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|6
1750922100000|2025-06-26 07:15:00|544.3|543.7|544|543.4|544.4|543.8|544|543.4|11
1750922400000|2025-06-26 07:20:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|88
1750922700000|2025-06-26 07:25:00|543.8|543.2|542.3|541.7|543.8|543.2|542.3|541.7|102
1750923000000|2025-06-26 07:30:00|542.5|541.9|542.5|541.9|543.3|542.7|542.5|541.9|140
1750923300000|2025-06-26 07:35:00|542.8|542.2|542.8|542.2|543|542.4|542.6|542|30
1750923600000|2025-06-26 07:40:00|542.9|542.3|543|542.4|543|542.4|542.8|542.2|14
1750923900000|2025-06-26 07:45:00|||||||||3
1750924200000|2025-06-26 07:50:00|||||||||25
1750924500000|2025-06-26 07:55:00|543.3|542.7|543.3|542.7|543.3|542.7|543|542.4|46
1750924800000|2025-06-26 08:00:00|543.5|542.9|544.8|544.2|544.8|544.2|543.5|542.9|57
1750925100000|2025-06-26 08:05:00|544.6|544|545.8|545.2|546.3|545.7|544.5|543.9|123
1750925400000|2025-06-26 08:10:00|545.6|545|545.3|544.7|545.6|545|545|544.4|58
1750925700000|2025-06-26 08:15:00|545|544.4|545|544.4|545|544.4|545|544.4|14
1750926000000|2025-06-26 08:20:00|544.8|544.2|543.9|543.3|544.8|544.2|543.9|543.3|40
1750926300000|2025-06-26 08:25:00|543.8|543.2|543.8|543.2|544|543.4|543.5|542.9|85
1750926600000|2025-06-26 08:30:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|33
1750926900000|2025-06-26 08:35:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|9
1750927200000|2025-06-26 08:40:00|544.3|543.7|544.8|544.2|544.8|544.2|544.3|543.7|24
1750927500000|2025-06-26 08:45:00|545|544.4|546|545.4|546|545.4|545|544.4|301
1750927800000|2025-06-26 08:50:00|545.9|545.3|546.5|545.9|546.5|545.9|545.8|545.2|178
1750928100000|2025-06-26 08:55:00|546.3|545.7|545.8|545.2|546.3|545.7|545.5|544.9|88
1750928400000|2025-06-26 09:00:00|545.9|545.3|545.3|544.7|545.9|545.3|545|544.4|148
1750928700000|2025-06-26 09:05:00|545|544.4|544.9|544.3|545.3|544.7|544.5|543.9|88
1750929000000|2025-06-26 09:10:00|545|544.4|545.2|544.6|545.3|544.7|544.8|544.2|98
1750929300000|2025-06-26 09:15:00|545|544.4|545.8|545.2|546.2|545.6|545|544.4|62
1750929600000|2025-06-26 09:20:00|545.5|544.9|545|544.4|545.5|544.9|544.8|544.2|43
1750929900000|2025-06-26 09:25:00|544.9|544.3|545.5|544.9|545.5|544.9|544.8|544.2|386
1750930200000|2025-06-26 09:30:00|545.7|545.1|544.9|544.3|545.9|545.3|544.8|544.2|115
1750930500000|2025-06-26 09:35:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|33
1750930800000|2025-06-26 09:40:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|54
1750931100000|2025-06-26 09:45:00|544.9|544.3|545.3|544.7|545.5|544.9|544.9|544.3|48
1750931400000|2025-06-26 09:50:00|545.2|544.6|545.4|544.8|545.5|544.9|545.2|544.6|28
1750931700000|2025-06-26 09:55:00|545.3|544.7|546.3|545.7|547|546.4|545|544.4|113
1750932000000|2025-06-26 10:00:00|546.4|545.8|547.3|546.7|548|547.4|546.3|545.7|169
1750932300000|2025-06-26 10:05:00|547.4|546.8|547.3|546.7|547.8|547.2|547.3|546.7|70
1750932600000|2025-06-26 10:10:00|547.4|546.8|547|546.4|547.8|547.2|547|546.4|57
1750932900000|2025-06-26 10:15:00|546.9|546.3|547|546.4|547.2|546.6|546.7|546.1|341
1750933200000|2025-06-26 10:20:00|547.2|546.6|546.3|545.7|547.2|546.6|546.3|545.7|76
1750933500000|2025-06-26 10:25:00|546.4|545.8|546|545.4|546.5|545.9|545.9|545.3|15
1750933800000|2025-06-26 10:30:00|546.3|545.7|545.5|544.9|546.3|545.7|545.5|544.9|45
1750934100000|2025-06-26 10:35:00|545.4|544.8|545.4|544.8|545.8|545.2|545.2|544.6|47
1750934400000|2025-06-26 10:40:00|545.5|544.9|545|544.4|545.5|544.9|545|544.4|13
1750934700000|2025-06-26 10:45:00|545.2|544.6|545|544.4|545.3|544.7|544.9|544.3|36
1750935000000|2025-06-26 10:50:00|545.2|544.6|544.5|543.9|545.2|544.6|544.5|543.9|27
1750935300000|2025-06-26 10:55:00|544.8|544.2|544.5|543.9|544.8|544.2|544.5|543.9|10
1750935600000|2025-06-26 11:00:00|544.7|544.1|544.3|543.7|544.7|544.1|544|543.4|23
1750935900000|2025-06-26 11:05:00|544|543.4|544.5|543.9|544.5|543.9|543.9|543.3|160
1750936200000|2025-06-26 11:10:00|544.6|544|544.8|544.2|545.1|544.5|544.5|543.9|23
1750936500000|2025-06-26 11:15:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|20
1750936800000|2025-06-26 11:20:00|544.6|544|544.8|544.2|545.1|544.5|544.6|544|30
1750937100000|2025-06-26 11:25:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|78
1750937400000|2025-06-26 11:30:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|53
1750937700000|2025-06-26 11:35:00|544.2|543.6|543.1|542.5|544.3|543.7|543.1|542.5|87
1750938000000|2025-06-26 11:40:00|542.8|542.2|542.8|542.2|542.9|542.3|542.6|542|119
1750938300000|2025-06-26 11:45:00|542.6|542|542.3|541.7|542.8|542.2|542.3|541.7|75
1750938600000|2025-06-26 11:50:00|542.1|541.5|541.6|541|542.1|541.5|541.6|541|214
1750938900000|2025-06-26 11:55:00|541.8|541.2|542.1|541.5|542.4|541.8|541.7|541.1|88
1750939200000|2025-06-26 12:00:00|541.8|541.2|541.8|541.2|542.1|541.5|541.8|541.2|73
1750939500000|2025-06-26 12:05:00|541.6|541|542.3|541.7|542.8|542.2|541.3|540.7|143
1750939800000|2025-06-26 12:10:00|542.6|542|542.3|541.7|542.8|542.2|542.1|541.5|163
1750940100000|2025-06-26 12:15:00|542.6|542|541.6|541|542.6|542|541.6|541|130
1750940400000|2025-06-26 12:20:00|541.8|541.2|541.9|541.3|542.1|541.5|541.8|541.2|67
1750940700000|2025-06-26 12:25:00|541.8|541.2|542.1|541.5|542.1|541.5|541.7|541.1|103
1750941000000|2025-06-26 12:30:00|541.8|541.2|541.3|540.7|541.9|541.3|541.3|540.7|211
1750941300000|2025-06-26 12:35:00|541.4|540.8|541.7|541.1|541.8|541.2|541.3|540.7|265
1750941600000|2025-06-26 12:40:00|541.6|541|543.9|543.3|544.3|543.7|541.6|541|274
1750944600000|2025-06-26 13:30:00|542.8|542.2|543.1|542.5|543.8|543.2|541.1|540.5|1137
1750944900000|2025-06-26 13:35:00|543.2|542.6|541.1|540.5|543.2|542.6|541.1|540.5|1123
1750945200000|2025-06-26 13:40:00|541.3|540.7|542.8|542.2|543.6|543|541.3|540.7|1049
1750945500000|2025-06-26 13:45:00|542.3|541.7|542.1|541.5|542.8|542.2|541.1|540.5|1146
1750945800000|2025-06-26 13:50:00|542|541.4|542.3|541.7|542.8|542.2|541.8|541.2|522
1750946100000|2025-06-26 13:55:00|542.5|541.9|541.3|540.7|542.6|542|541.3|540.7|494
1750946400000|2025-06-26 14:00:00|541.1|540.5|540.6|540|541.3|540.7|540.6|540|519
1750946700000|2025-06-26 14:05:00|540.3|539.7|542.1|541.5|542.3|541.7|540.3|539.7|622
1750947000000|2025-06-26 14:10:00|542.3|541.7|542.6|542|542.8|542.2|542.1|541.5|577
1750947300000|2025-06-26 14:15:00|542.8|542.2|543.8|543.2|544.6|544|542.8|542.2|551
1750947600000|2025-06-26 14:20:00|544.1|543.5|542.8|542.2|544.1|543.5|542.1|541.5|377
1750947900000|2025-06-26 14:25:00|542.7|542.1|541.8|541.2|543.1|542.5|541.8|541.2|701
1750948200000|2025-06-26 14:30:00|542.1|541.5|540.6|540|542.1|541.5|540.3|539.7|824
1750948500000|2025-06-26 14:35:00|540.8|540.2|540.3|539.7|541.3|540.7|540.3|539.7|447
1750948800000|2025-06-26 14:40:00|540.6|540|540.6|540|541.1|540.5|540.6|540|263
1750949100000|2025-06-26 14:45:00|540.8|540.2|539.8|539.2|541.1|540.5|539.6|539|347
1750949400000|2025-06-26 14:50:00|539.6|539|539.8|539.2|540.6|540|539.3|538.7|689
1750949700000|2025-06-26 14:55:00|540.1|539.5|541.3|540.7|542.2|541.6|540.1|539.5|604
1750950000000|2025-06-26 15:00:00|541.6|541|541.8|541.2|542.3|541.7|541.3|540.7|345
1750950300000|2025-06-26 15:05:00|541.6|541|540.3|539.7|541.8|541.2|540.1|539.5|616
1750950600000|2025-06-26 15:10:00|540.6|540|540.8|540.2|540.8|540.2|540.3|539.7|438
1750950900000|2025-06-26 15:15:00|540.6|540|540.6|540|541.3|540.7|540.1|539.5|214
1750951200000|2025-06-26 15:20:00|540.3|539.7|539.8|539.2|540.3|539.7|539.6|539|296
1750951500000|2025-06-26 15:25:00|539.6|539|540.4|539.8|540.4|539.8|539.6|539|1010
1750951800000|2025-06-26 15:30:00|540.2|539.6|540.9|540.3|541.1|540.5|539.9|539.3|962
1750952100000|2025-06-26 15:35:00|540.6|540|540.9|540.3|541.1|540.5|540.1|539.5|387
1750952400000|2025-06-26 15:40:00|540.6|540|540.1|539.5|540.9|540.3|539.4|538.8|616
1750952700000|2025-06-26 15:45:00|539.9|539.3|540.1|539.5|540.1|539.5|539.4|538.8|324
1750953000000|2025-06-26 15:50:00|539.9|539.3|539.6|539|540.1|539.5|539.4|538.8|283
1750953300000|2025-06-26 15:55:00|539.4|538.8|539.4|538.8|539.9|539.3|539.1|538.5|405
1750953600000|2025-06-26 16:00:00|539.6|539|540.6|540|540.6|540|539.4|538.8|338
1750953900000|2025-06-26 16:05:00|540.5|539.9|540.9|540.3|540.9|540.3|539.9|539.3|253
1750954200000|2025-06-26 16:10:00|540.6|540|541.6|541|541.6|541|540.6|540|284
1750954500000|2025-06-26 16:15:00|541.9|541.3|542.4|541.8|542.4|541.8|541.6|541|1028
1750954800000|2025-06-26 16:20:00|542.6|542|541.4|540.8|542.9|542.3|541.1|540.5|352
1750955100000|2025-06-26 16:25:00|541.1|540.5|541.1|540.5|541.4|540.8|540.9|540.3|392
1750955400000|2025-06-26 16:30:00|541.2|540.6|539.9|539.3|541.4|540.8|539.6|539|404
1750955700000|2025-06-26 16:35:00|540.1|539.5|539.9|539.3|540.4|539.8|539.9|539.3|521
1750956000000|2025-06-26 16:40:00|539.6|539|539.1|538.5|540.1|539.5|539.1|538.5|469
1750956300000|2025-06-26 16:45:00|539|538.4|538.4|537.8|539.1|538.5|538.1|537.5|380
1750956600000|2025-06-26 16:50:00|538.1|537.5|537.4|536.8|538.1|537.5|536.9|536.3|1057
1750956900000|2025-06-26 16:55:00|537.1|536.5|537.1|536.5|537.4|536.8|536.9|536.3|316
1750957200000|2025-06-26 17:00:00|537.4|536.8|537.4|536.8|537.4|536.8|537.2|536.6|205
1750957500000|2025-06-26 17:05:00|537.6|537|537.9|537.3|538|537.4|537.6|537|228
1750957800000|2025-06-26 17:10:00|538.1|537.5|537.4|536.8|538.1|537.5|537.4|536.8|180
1750958100000|2025-06-26 17:15:00|537.6|537|536.9|536.3|537.6|537|536.6|536|441
1750958400000|2025-06-26 17:20:00|537.1|536.5|536.9|536.3|537.1|536.5|536.7|536.1|312
1750958700000|2025-06-26 17:25:00|536.7|536.1|537.1|536.5|537.4|536.8|536.7|536.1|295
1750959000000|2025-06-26 17:30:00|537.2|536.6|537.6|537|537.6|537|537.1|536.5|366
1750959300000|2025-06-26 17:35:00|537.9|537.3|537.6|537|537.9|537.3|537.4|536.8|235
1750959600000|2025-06-26 17:40:00|537.5|536.9|538.1|537.5|538.4|537.8|537.4|536.8|248
1750959900000|2025-06-26 17:45:00|537.9|537.3|537.6|537|538.1|537.5|537.6|537|465
1750960200000|2025-06-26 17:50:00|537.4|536.8|537.9|537.3|537.9|537.3|537.4|536.8|361
1750960500000|2025-06-26 17:55:00|537.6|537|537.9|537.3|538.1|537.5|537.6|537|419
1750960800000|2025-06-26 18:00:00|537.6|537|538.1|537.5|538.1|537.5|537.6|537|419
1750961100000|2025-06-26 18:05:00|537.9|537.3|537.4|536.8|537.9|537.3|536.9|536.3|1072
1750961400000|2025-06-26 18:10:00|537.6|537|537.1|536.5|537.9|537.3|536.9|536.3|1931
1750961700000|2025-06-26 18:15:00|536.9|536.3|536.9|536.3|537.4|536.8|536.6|536|1121
1750982400000|2025-06-27 00:00:00|537.4|536.8|540.7|540.1|540.9|540.3|537.3|536.7|626
1750982700000|2025-06-27 00:05:00|541.2|540.6|541.7|541.1|541.7|541.1|540.9|540.3|191
1750983000000|2025-06-27 00:10:00|541.4|540.8|541.2|540.6|541.7|541.1|541.1|540.5|330
1750983300000|2025-06-27 00:15:00|541|540.4|541.7|541.1|541.7|541.1|540.9|540.3|74
1750983600000|2025-06-27 00:20:00|541.6|541|542.1|541.5|542.1|541.5|541.6|541|160
1750983900000|2025-06-27 00:25:00|542|541.4|542.2|541.6|542.5|541.9|541.7|541.1|91
1750984200000|2025-06-27 00:30:00|542.3|541.7|541.6|541|542.3|541.7|541.5|540.9|48
1750984500000|2025-06-27 00:35:00|541.7|541.1|541.2|540.6|541.7|541.1|541.2|540.6|24
1750984800000|2025-06-27 00:40:00|541.5|540.9|541.2|540.6|541.5|540.9|541|540.4|22
1750985100000|2025-06-27 00:45:00|541.5|540.9|541.2|540.6|541.7|541.1|541.2|540.6|64
1750985400000|2025-06-27 00:50:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|15
1750985700000|2025-06-27 00:55:00|541.3|540.7|541.1|540.5|541.5|540.9|541|540.4|21
1750986000000|2025-06-27 01:00:00|541|540.4|540.1|539.5|541.1|540.5|540|539.4|32
1750986300000|2025-06-27 01:05:00|540|539.4|539.7|539.1|540.2|539.6|539.7|539.1|50
1750986600000|2025-06-27 01:10:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|147
1750986900000|2025-06-27 01:15:00|539.3|538.7|539.8|539.2|539.8|539.2|539.3|538.7|15
1750987200000|2025-06-27 01:20:00|539.7|539.1|540|539.4|540|539.4|539.7|539.1|10
1750987500000|2025-06-27 01:25:00|539.8|539.2|539.7|539.1|540|539.4|539.7|539.1|10
1750987800000|2025-06-27 01:30:00|539.8|539.2|540|539.4|540.1|539.5|539.7|539.1|5
1750988100000|2025-06-27 01:35:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|6
1750988400000|2025-06-27 01:40:00|540.5|539.9|540.5|539.9|540.7|540.1|540.5|539.9|21
1750988700000|2025-06-27 01:45:00|||||||||10
1750989000000|2025-06-27 01:50:00|540.6|540|540.5|539.9|540.7|540.1|540.5|539.9|25
1750989300000|2025-06-27 01:55:00|540.7|540.1|540.5|539.9|540.7|540.1|540.5|539.9|25
1750989600000|2025-06-27 02:00:00|540.4|539.8|539.9|539.3|540.4|539.8|539.7|539.1|72
1750989900000|2025-06-27 02:05:00|539.7|539.1|539.2|538.6|540|539.4|539.2|538.6|20
1750990200000|2025-06-27 02:10:00|539|538.4|539.5|538.9|539.5|538.9|539|538.4|21
1750990500000|2025-06-27 02:15:00|539.4|538.8|539.5|538.9|539.5|538.9|539.2|538.6|8
1750990800000|2025-06-27 02:20:00|539.2|538.6|539.5|538.9|539.5|538.9|539.2|538.6|8
1750991100000|2025-06-27 02:25:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|13
1750991400000|2025-06-27 02:30:00|539.4|538.8|539.2|538.6|539.5|538.9|539.2|538.6|15
1750991700000|2025-06-27 02:35:00|539.4|538.8|539.2|538.6|539.4|538.8|539.2|538.6|10
1750992000000|2025-06-27 02:40:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|17
1750992300000|2025-06-27 02:45:00|||||||||12
1750992600000|2025-06-27 02:50:00|||||||||12
1750992900000|2025-06-27 02:55:00|||||||||1
1750993200000|2025-06-27 03:00:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|23
1750993500000|2025-06-27 03:05:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|0
1750993800000|2025-06-27 03:10:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|16
1750994100000|2025-06-27 03:15:00|539.2|538.6|539|538.4|539.2|538.6|539|538.4|18
1750994400000|2025-06-27 03:20:00|||||||||15
1750994700000|2025-06-27 03:25:00|538.7|538.1|538.8|538.2|538.8|538.2|538.5|537.9|68
1750995000000|2025-06-27 03:30:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|8
1750995300000|2025-06-27 03:35:00|538.5|537.9|538.8|538.2|538.8|538.2|538.5|537.9|14
1750995600000|2025-06-27 03:40:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|147
1750995900000|2025-06-27 03:45:00|539.3|538.7|539.3|538.7|539.3|538.7|539.1|538.5|60
1750996200000|2025-06-27 03:50:00|||||||||100
1750996500000|2025-06-27 03:55:00|539|538.4|539|538.4|539|538.4|538.9|538.3|3
1750997400000|2025-06-27 04:10:00|||||||||1
1750997700000|2025-06-27 04:15:00|||||||||2
1750998000000|2025-06-27 04:20:00|539.3|538.7|539.3|538.7|539.3|538.7|539.3|538.7|6
1750998300000|2025-06-27 04:25:00|539.4|538.8|539.3|538.7|539.5|538.9|539.3|538.7|8
1750998900000|2025-06-27 04:35:00|539|538.4|539.4|538.8|539.4|538.8|539|538.4|5
1750999200000|2025-06-27 04:40:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|5
1750999500000|2025-06-27 04:45:00|539.3|538.7|539.1|538.5|539.3|538.7|539|538.4|11
1750999800000|2025-06-27 04:50:00|539.3|538.7|539.3|538.7|539.3|538.7|539.1|538.5|1
1751000100000|2025-06-27 04:55:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|17
1751000400000|2025-06-27 05:00:00|539.2|538.6|538.8|538.2|539.2|538.6|538.8|538.2|15
1751000700000|2025-06-27 05:05:00|539.3|538.7|539.3|538.7|539.3|538.7|539.3|538.7|42
1751001000000|2025-06-27 05:10:00|539.5|538.9|539.3|538.7|539.5|538.9|539.3|538.7|19
1751001300000|2025-06-27 05:15:00|||||||||1
1751001600000|2025-06-27 05:20:00|||||||||1
1751001900000|2025-06-27 05:25:00|||||||||1
1751002200000|2025-06-27 05:30:00|539|538.4|539.3|538.7|539.3|538.7|539|538.4|32
1751002500000|2025-06-27 05:35:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|0
1751002800000|2025-06-27 05:40:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|4
1751003100000|2025-06-27 05:45:00|539.2|538.6|539.5|538.9|539.5|538.9|539|538.4|9
1751003400000|2025-06-27 05:50:00|539.7|539.1|540.3|539.7|540.3|539.7|539.7|539.1|6
1751003700000|2025-06-27 05:55:00|540|539.4|540.3|539.7|540.3|539.7|540|539.4|51
1751004000000|2025-06-27 06:00:00|540.2|539.6|540|539.4|540.2|539.6|540|539.4|0
1751004300000|2025-06-27 06:05:00|539.8|539.2|539.8|539.2|539.8|539.2|539.8|539.2|10
1751004600000|2025-06-27 06:10:00|540|539.4|540.3|539.7|540.3|539.7|540|539.4|27
1751004900000|2025-06-27 06:15:00|||||||||5
1751005200000|2025-06-27 06:20:00|540.8|540.2|540.5|539.9|540.8|540.2|540.4|539.8|29
1751005500000|2025-06-27 06:25:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|4
1751005800000|2025-06-27 06:30:00|540.9|540.3|541.6|541|541.6|541|540.8|540.2|21
1751006100000|2025-06-27 06:35:00|541.5|540.9|541.1|540.5|541.5|540.9|541|540.4|4
1751006400000|2025-06-27 06:40:00|541.2|540.6|541.3|540.7|541.3|540.7|541.1|540.5|24
1751006700000|2025-06-27 06:45:00|541.1|540.5|541.1|540.5|541.2|540.6|541.1|540.5|29
1751007000000|2025-06-27 06:50:00|541.3|540.7|541.6|541|541.6|541|541.3|540.7|26
1751007300000|2025-06-27 06:55:00|541.8|541.2|541.8|541.2|541.8|541.2|541.6|541|27
1751007600000|2025-06-27 07:00:00|541.9|541.3|542.1|541.5|542.3|541.7|541.6|541|110
1751007900000|2025-06-27 07:05:00|542.3|541.7|542.3|541.7|542.6|542|542.3|541.7|90
1751008200000|2025-06-27 07:10:00|542.6|542|542.6|542|542.6|542|542.3|541.7|19
1751008500000|2025-06-27 07:15:00|542.8|542.2|542.6|542|543.1|542.5|542.6|542|69
1751008800000|2025-06-27 07:20:00|542.8|542.2|542.7|542.1|542.8|542.2|542.6|542|34
1751009100000|2025-06-27 07:25:00|542.6|542|542.3|541.7|542.8|542.2|542.3|541.7|39
1751009400000|2025-06-27 07:30:00|542.2|541.6|543.1|542.5|543.1|542.5|542.2|541.6|119
1751009700000|2025-06-27 07:35:00|542.9|542.3|542.3|541.7|542.9|542.3|542.3|541.7|65
1751010000000|2025-06-27 07:40:00|||||||||26
1751010300000|2025-06-27 07:45:00|542.4|541.8|542.6|542|542.6|542|542.3|541.7|61
1751010600000|2025-06-27 07:50:00|542.8|542.2|542.8|542.2|542.8|542.2|542.3|541.7|80
1751010900000|2025-06-27 07:55:00|542.7|542.1|543.6|543|543.7|543.1|542.7|542.1|157
1751011200000|2025-06-27 08:00:00|543.8|543.2|543.6|543|544.1|543.5|543.6|543|604
1751011500000|2025-06-27 08:05:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|19
1751011800000|2025-06-27 08:10:00|543.6|543|543.6|543|543.6|543|543.3|542.7|12
1751012100000|2025-06-27 08:15:00|543.7|543.1|543.6|543|543.7|543.1|543.6|543|17
1751012400000|2025-06-27 08:20:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|13
1751012700000|2025-06-27 08:25:00|543.2|542.6|542.8|542.2|543.2|542.6|542.8|542.2|20
1751013000000|2025-06-27 08:30:00|543.1|542.5|543.1|542.5|543.3|542.7|543.1|542.5|18
1751013300000|2025-06-27 08:35:00|543.2|542.6|543.6|543|543.6|543|543.1|542.5|33
1751013600000|2025-06-27 08:40:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|9
1751013900000|2025-06-27 08:45:00|543.6|543|543.7|543.1|544.1|543.5|543.3|542.7|58
1751014200000|2025-06-27 08:50:00|543.6|543|543.8|543.2|544.2|543.6|543.6|543|93
1751014500000|2025-06-27 08:55:00|544|543.4|543.6|543|544|543.4|543.6|543|51
1751014800000|2025-06-27 09:00:00|543.3|542.7|542.8|542.2|543.6|543|542.8|542.2|43
1751015100000|2025-06-27 09:05:00|543.1|542.5|542.8|542.2|543.1|542.5|542.6|542|43
1751015400000|2025-06-27 09:10:00|543|542.4|543.8|543.2|544|543.4|543|542.4|104
1751015700000|2025-06-27 09:15:00|543.6|543|544.1|543.5|544.1|543.5|543.6|543|58
1751016000000|2025-06-27 09:20:00|544|543.4|544.1|543.5|544.1|543.5|543.8|543.2|67
1751016300000|2025-06-27 09:25:00|543.8|543.2|543.8|543.2|544|543.4|543.6|543|15
1751016600000|2025-06-27 09:30:00|543.6|543|543.3|542.7|543.8|543.2|543.3|542.7|62
1751016900000|2025-06-27 09:35:00|543.6|543|543.8|543.2|543.8|543.2|543.3|542.7|47
1751017200000|2025-06-27 09:40:00|543.9|543.3|544|543.4|544.1|543.5|543.8|543.2|23
1751017500000|2025-06-27 09:45:00|544.1|543.5|544.4|543.8|544.4|543.8|543.9|543.3|58
1751017800000|2025-06-27 09:50:00|544.1|543.5|543.7|543.1|544.5|543.9|543.4|542.8|173
1751018100000|2025-06-27 09:55:00|543.6|543|542.9|542.3|543.6|543|542.9|542.3|84
1751018400000|2025-06-27 10:00:00|542.7|542.1|542.6|542|543.1|542.5|542.4|541.8|49
1751018700000|2025-06-27 10:05:00|542.9|542.3|542.9|542.3|542.9|542.3|542.4|541.8|48
1751019000000|2025-06-27 10:10:00|543|542.4|543.6|543|543.6|543|543|542.4|33
1751019300000|2025-06-27 10:15:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|52
1751019600000|2025-06-27 10:20:00|543.1|542.5|542.6|542|543.1|542.5|542.6|542|79
1751019900000|2025-06-27 10:25:00|542.4|541.8|542.4|541.8|542.6|542|542.2|541.6|244
1751020200000|2025-06-27 10:30:00|542.1|541.5|542.1|541.5|542.4|541.8|541.9|541.3|67
1751020500000|2025-06-27 10:35:00|542.2|541.6|542.6|542|542.6|542|541.6|541|137
1751020800000|2025-06-27 10:40:00|542.9|542.3|543.1|542.5|543.4|542.8|542.9|542.3|99
1751021100000|2025-06-27 10:45:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|17
1751021400000|2025-06-27 10:50:00|543.4|542.8|543.6|543|543.6|543|543.2|542.6|12
1751021700000|2025-06-27 10:55:00|543.9|543.3|544.4|543.8|544.4|543.8|543.9|543.3|63
1751022000000|2025-06-27 11:00:00|544.1|543.5|543.4|542.8|544.1|543.5|543.1|542.5|95
1751022300000|2025-06-27 11:05:00|543.5|542.9|543.4|542.8|543.6|543|543.4|542.8|8
1751022600000|2025-06-27 11:10:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|17
1751022900000|2025-06-27 11:15:00|543.7|543.1|543.9|543.3|543.9|543.3|543.6|543|36
1751023200000|2025-06-27 11:20:00|543.6|543|542.9|542.3|543.6|543|542.9|542.3|166
1751023500000|2025-06-27 11:25:00|542.6|542|542.6|542|542.9|542.3|542.6|542|29
1751023800000|2025-06-27 11:30:00|542.4|541.8|542.4|541.8|542.6|542|542.1|541.5|68
1751024100000|2025-06-27 11:35:00|542.1|541.5|542.1|541.5|542.4|541.8|541.9|541.3|83
1751024400000|2025-06-27 11:40:00|542.3|541.7|542|541.4|542.4|541.8|541.6|541|36
1751024700000|2025-06-27 11:45:00|541.9|541.3|541.9|541.3|542|541.4|541.6|541|13
1751025000000|2025-06-27 11:50:00|541.8|541.2|541.9|541.3|542.1|541.5|541.6|541|157
1751025300000|2025-06-27 11:55:00|542.1|541.5|541.6|541|542.1|541.5|541.4|540.8|56
1751025600000|2025-06-27 12:00:00|541.4|540.8|541.9|541.3|542.4|541.8|541.4|540.8|177
1751025900000|2025-06-27 12:05:00|542|541.4|543.3|542.7|543.6|543|541.9|541.3|203
1751026200000|2025-06-27 12:10:00|543.4|542.8|543.6|543|543.6|543|542.5|541.9|357
1751026500000|2025-06-27 12:15:00|543.4|542.8|542.9|542.3|544.1|543.5|542.8|542.2|371
1751026800000|2025-06-27 12:20:00|542.8|542.2|542.3|541.7|542.9|542.3|542.1|541.5|199
1751027100000|2025-06-27 12:25:00|542.4|541.8|540.9|540.3|542.4|541.8|540.8|540.2|208
1751027400000|2025-06-27 12:30:00|540.8|540.2|542.8|542.2|542.8|542.2|540.8|540.2|157
1751027700000|2025-06-27 12:35:00|542.6|542|542.4|541.8|542.9|542.3|542.1|541.5|96
1751028000000|2025-06-27 12:40:00|542.5|541.9|542.3|541.7|542.6|542|542.1|541.5|138
1751031000000|2025-06-27 13:30:00|542.7|542.1|543.2|542.6|544.2|543.6|541.5|540.9|1108
1751031300000|2025-06-27 13:35:00|543|542.4|541.2|540.6|543.2|542.6|541.2|540.6|931
1751031600000|2025-06-27 13:40:00|541.4|540.8|541|540.4|541.9|541.3|540.7|540.1|631
1751031900000|2025-06-27 13:45:00|541.3|540.7|544.9|544.3|544.9|544.3|541.2|540.6|800
1751032200000|2025-06-27 13:50:00|545.2|544.6|543.4|542.8|545.7|545.1|543.4|542.8|881
1751032500000|2025-06-27 13:55:00|542.9|542.3|541.7|541.1|542.9|542.3|541.4|540.8|691
1751032800000|2025-06-27 14:00:00|541.5|540.9|541.7|541.1|542.2|541.6|541.2|540.6|477
1751033100000|2025-06-27 14:05:00|541.8|541.2|540.9|540.3|542.2|541.6|540.7|540.1|585
1751033400000|2025-06-27 14:10:00|540.7|540.1|540.7|540.1|541.2|540.6|540.4|539.8|292
1751033700000|2025-06-27 14:15:00|540.9|540.3|540.4|539.8|540.9|540.3|540.4|539.8|400
1751034000000|2025-06-27 14:20:00|540.2|539.6|539.7|539.1|540.3|539.7|539.7|539.1|391
1751034300000|2025-06-27 14:25:00|539.9|539.3|540.2|539.6|540.4|539.8|539.4|538.8|425
1751034600000|2025-06-27 14:30:00|540.3|539.7|540.2|539.6|540.7|540.1|539.9|539.3|412
1751034900000|2025-06-27 14:35:00|539.9|539.3|539.4|538.8|540.7|540.1|539.4|538.8|549
1751035200000|2025-06-27 14:40:00|539.7|539.1|539.9|539.3|540.4|539.8|539.7|539.1|370
1751035500000|2025-06-27 14:45:00|539.7|539.1|540.4|539.8|540.7|540.1|539.7|539.1|281
1751035800000|2025-06-27 14:50:00|540.2|539.6|540.2|539.6|540.7|540.1|539.9|539.3|215
1751036100000|2025-06-27 14:55:00|540.7|540.1|541.2|540.6|541.4|540.8|540.7|540.1|256
1751036400000|2025-06-27 15:00:00|540.9|540.3|540.7|540.1|541.4|540.8|540.2|539.6|645
1751036700000|2025-06-27 15:05:00|540.6|540|539.9|539.3|540.7|540.1|539.9|539.3|369
1751037000000|2025-06-27 15:10:00|539.7|539.1|539.7|539.1|540.2|539.6|539.4|538.8|767
1751037300000|2025-06-27 15:15:00|539.6|539|539.2|538.6|539.7|539.1|538.4|537.8|568
1751037600000|2025-06-27 15:20:00|538.9|538.3|539.7|539.1|539.9|539.3|538.9|538.3|267
1751037900000|2025-06-27 15:25:00|539.4|538.8|539.2|538.6|539.9|539.3|539.2|538.6|404
1751038200000|2025-06-27 15:30:00|539.4|538.8|539.9|539.3|540.1|539.5|539.4|538.8|518
1751038500000|2025-06-27 15:35:00|539.7|539.1|541.2|540.6|541.2|540.6|539.7|539.1|530
1751038800000|2025-06-27 15:40:00|540.9|540.3|540.4|539.8|541.2|540.6|540.2|539.6|449
1751039100000|2025-06-27 15:45:00|540.7|540.1|539.7|539.1|540.9|540.3|539.2|538.6|344
1751039400000|2025-06-27 15:50:00|539.9|539.3|540.9|540.3|540.9|540.3|539.9|539.3|567
1751039700000|2025-06-27 15:55:00|540.7|540.1|539.9|539.3|540.7|540.1|539.7|539.1|322
1751040000000|2025-06-27 16:00:00|540.2|539.6|539.7|539.1|540.4|539.8|539.7|539.1|326
1751040300000|2025-06-27 16:05:00|539.9|539.3|540.2|539.6|540.4|539.8|539.9|539.3|552
1751040600000|2025-06-27 16:10:00|539.9|539.3|541.4|540.8|541.6|541|539.9|539.3|259
1751040900000|2025-06-27 16:15:00|541.3|540.7|542.4|541.8|542.4|541.8|541.3|540.7|369
1751041200000|2025-06-27 16:20:00|542.2|541.6|542.7|542.1|543|542.4|542.2|541.6|287
1751041500000|2025-06-27 16:25:00|542.5|541.9|542.2|541.6|543|542.4|542.1|541.5|283
1751041800000|2025-06-27 16:30:00|542.1|541.5|542|541.4|542.7|542.1|542|541.4|278
1751042100000|2025-06-27 16:35:00|541.7|541.1|541|540.4|541.7|541.1|540.7|540.1|175
1751042400000|2025-06-27 16:40:00|541.2|540.6|540.7|540.1|541.5|540.9|540.5|539.9|284
1751042700000|2025-06-27 16:45:00|541|540.4|541.2|540.6|541.7|541.1|540.7|540.1|208
1751043000000|2025-06-27 16:50:00|541.5|540.9|541.5|540.9|542|541.4|541.5|540.9|207
1751043300000|2025-06-27 16:55:00|541.6|541|542.2|541.6|542.7|542.1|541.5|540.9|1113
1751043600000|2025-06-27 17:00:00|542.5|541.9|542.2|541.6|542.7|542.1|542.2|541.6|246
1751043900000|2025-06-27 17:05:00|542|541.4|542.2|541.6|542.5|541.9|542|541.4|112
1751044200000|2025-06-27 17:10:00|542.5|541.9|541.5|540.9|542.5|541.9|541.5|540.9|159
1751044500000|2025-06-27 17:15:00|541.7|541.1|541.5|540.9|541.7|541.1|541.2|540.6|368
1751044800000|2025-06-27 17:20:00|541.7|541.1|541.7|541.1|542|541.4|541.5|540.9|221
1751045100000|2025-06-27 17:25:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|47
1751045400000|2025-06-27 17:30:00|541.5|540.9|541.5|540.9|542.2|541.6|541.5|540.9|251
1751045700000|2025-06-27 17:35:00|541.6|541|542|541.4|542|541.4|541.5|540.9|248
1751046000000|2025-06-27 17:40:00|541.7|541.1|541.5|540.9|541.7|541.1|541.5|540.9|162
1751046300000|2025-06-27 17:45:00|541.6|541|542.5|541.9|542.7|542.1|541.6|541|289
1751046600000|2025-06-27 17:50:00|542.7|542.1|543|542.4|543.2|542.6|542.7|542.1|284
1751046900000|2025-06-27 17:55:00|542.7|542.1|543.2|542.6|543.2|542.6|542.7|542.1|301
1751047200000|2025-06-27 18:00:00|543.5|542.9|543|542.4|543.5|542.9|542.7|542.1|628
1751047500000|2025-06-27 18:05:00|542.8|542.2|543|542.4|543|542.4|542.2|541.6|1109
1751047800000|2025-06-27 18:10:00|542.7|542.1|541.5|540.9|542.7|542.1|541.2|540.6|1529
1751048100000|2025-06-27 18:15:00|541.2|540.6|541.7|541.1|542|541.4|541.2|540.6|1319
1751241600000|2025-06-30 00:00:00|544.8|544.2|543.9|543.3|546.4|545.8|543.6|543|465
1751241900000|2025-06-30 00:05:00|544.1|543.5|544.4|543.8|544.7|544.1|543.3|542.7|373
1751242200000|2025-06-30 00:10:00|544.3|543.7|544|543.4|544.4|543.8|543.8|543.2|46
1751242500000|2025-06-30 00:15:00|544.2|543.6|544.1|543.5|544.3|543.7|544|543.4|23
1751242800000|2025-06-30 00:20:00|544|543.4|543.8|543.2|544.3|543.7|543.8|543.2|86
1751243100000|2025-06-30 00:25:00|543.6|543|543.6|543|543.8|543.2|543.5|542.9|45
1751243400000|2025-06-30 00:30:00|543.4|542.8|542.8|542.2|543.4|542.8|542.6|542|23
1751243700000|2025-06-30 00:35:00|542.6|542|542.8|542.2|542.8|542.2|542.6|542|4
1751244000000|2025-06-30 00:40:00|542.6|542|542.3|541.7|542.6|542|542.1|541.5|27
1751244300000|2025-06-30 00:45:00|542.6|542|542.3|541.7|542.7|542.1|542.3|541.7|31
1751244600000|2025-06-30 00:50:00|542.4|541.8|542.6|542|542.6|542|542.3|541.7|43
1751244900000|2025-06-30 00:55:00|542.7|542.1|543.1|542.5|543.2|542.6|542.7|542.1|20
1751245200000|2025-06-30 01:00:00|542.8|542.2|543.3|542.7|543.6|543|542.8|542.2|23
1751245500000|2025-06-30 01:05:00|543.2|542.6|543.8|543.2|543.8|543.2|543.2|542.6|13
1751245800000|2025-06-30 01:10:00|543.6|543|543.3|542.7|543.6|543|543.3|542.7|6
1751246100000|2025-06-30 01:15:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|15
1751246400000|2025-06-30 01:20:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|9
1751246700000|2025-06-30 01:25:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|29
1751247000000|2025-06-30 01:30:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|7
1751247300000|2025-06-30 01:35:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|3
1751247600000|2025-06-30 01:40:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|7
1751247900000|2025-06-30 01:45:00|542.7|542.1|542.8|542.2|542.8|542.2|542.7|542.1|1
1751248200000|2025-06-30 01:50:00|542.7|542.1|542.8|542.2|542.8|542.2|542.6|542|6
1751248500000|2025-06-30 01:55:00|542.6|542|542.6|542|542.6|542|542.5|541.9|4
1751248800000|2025-06-30 02:00:00|542.5|541.9|541.3|540.7|542.5|541.9|541.3|540.7|52
1751249100000|2025-06-30 02:05:00|541.6|541|540.8|540.2|541.6|541|540.6|540|67
1751249400000|2025-06-30 02:10:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|39
1751249700000|2025-06-30 02:15:00|541.1|540.5|541.1|540.5|541.1|540.5|541.1|540.5|17
1751250000000|2025-06-30 02:20:00|541.3|540.7|540.3|539.7|541.8|541.2|540.3|539.7|51
1751250300000|2025-06-30 02:25:00|540.8|540.2|540.6|540|540.8|540.2|540.1|539.5|44
1751250600000|2025-06-30 02:30:00|540.5|539.9|540.6|540|540.6|540|540.1|539.5|28
1751250900000|2025-06-30 02:35:00|540.8|540.2|540.7|540.1|540.8|540.2|540.5|539.9|18
1751251200000|2025-06-30 02:40:00|540.8|540.2|540.6|540|540.8|540.2|540.5|539.9|8
1751251500000|2025-06-30 02:45:00|540.7|540.1|540.8|540.2|540.9|540.3|540.7|540.1|5
1751251800000|2025-06-30 02:50:00|540.9|540.3|540.9|540.3|541|540.4|540.8|540.2|3
1751252100000|2025-06-30 02:55:00|541|540.4|541.3|540.7|541.3|540.7|541|540.4|9
1751252400000|2025-06-30 03:00:00|541.4|540.8|540.3|539.7|541.4|540.8|540.1|539.5|22
1751252700000|2025-06-30 03:05:00|540.4|539.8|540.6|540|540.9|540.3|540.4|539.8|15
1751253000000|2025-06-30 03:10:00|540.7|540.1|540.8|540.2|540.9|540.3|540.7|540.1|8
1751253300000|2025-06-30 03:15:00|540.9|540.3|540.9|540.3|540.9|540.3|540.8|540.2|22
1751253600000|2025-06-30 03:20:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|5
1751253900000|2025-06-30 03:25:00|540.9|540.3|540.8|540.2|540.9|540.3|540.7|540.1|2
1751254200000|2025-06-30 03:30:00|540.7|540.1|540.7|540.1|540.9|540.3|540.7|540.1|6
1751254500000|2025-06-30 03:35:00|540.9|540.3|540.9|540.3|540.9|540.3|540.7|540.1|0
1751254800000|2025-06-30 03:40:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|6
1751255100000|2025-06-30 03:45:00|||||||||10
1751255400000|2025-06-30 03:50:00|540.9|540.3|540.9|540.3|540.9|540.3|540.9|540.3|2
1751255700000|2025-06-30 03:55:00|541.1|540.5|540.9|540.3|541.1|540.5|540.9|540.3|10
1751256000000|2025-06-30 04:00:00|541.1|540.5|541.1|540.5|541.1|540.5|541.1|540.5|6
1751256300000|2025-06-30 04:05:00|541.2|540.6|541.4|540.8|541.4|540.8|541.1|540.5|9
1751256600000|2025-06-30 04:10:00|||||||||1
1751256900000|2025-06-30 04:15:00|541.6|541|541.6|541|541.7|541.1|541.6|541|18
1751257200000|2025-06-30 04:20:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|4
1751257500000|2025-06-30 04:25:00|||||||||6
1751257800000|2025-06-30 04:30:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|4
1751258100000|2025-06-30 04:35:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|17
1751258400000|2025-06-30 04:40:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|14
1751258700000|2025-06-30 04:45:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|8
1751259000000|2025-06-30 04:50:00|541.9|541.3|541.9|541.3|541.9|541.3|541.6|541|36
1751259300000|2025-06-30 04:55:00|541.6|541|541.6|541|541.6|541|541.6|541|4
1751259600000|2025-06-30 05:00:00|541.5|540.9|541.6|541|541.9|541.3|541.5|540.9|27
1751259900000|2025-06-30 05:05:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|5
1751260200000|2025-06-30 05:10:00|||||||||2
1751260500000|2025-06-30 05:15:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|18
1751260800000|2025-06-30 05:20:00|||||||||2
1751261100000|2025-06-30 05:25:00|541.8|541.2|541.6|541|541.9|541.3|541.6|541|33
1751261400000|2025-06-30 05:30:00|541.9|541.3|541.9|541.3|541.9|541.3|541.8|541.2|13
1751261700000|2025-06-30 05:35:00|||||||||3
1751262000000|2025-06-30 05:40:00|542|541.4|541.9|541.3|542.1|541.5|541.9|541.3|9
1751262300000|2025-06-30 05:45:00|541.8|541.2|541.8|541.2|541.9|541.3|541.8|541.2|2
1751262600000|2025-06-30 05:50:00|541.9|541.3|541.6|541|541.9|541.3|541.5|540.9|11
1751262900000|2025-06-30 05:55:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|8
1751263200000|2025-06-30 06:00:00|541.5|540.9|541.6|541|541.7|541.1|541.5|540.9|11
1751263500000|2025-06-30 06:05:00|541.7|541.1|541.6|541|542|541.4|541.6|541|30
1751263800000|2025-06-30 06:10:00|541.5|540.9|541.8|541.2|541.9|541.3|541.5|540.9|19
1751264100000|2025-06-30 06:15:00|541.7|541.1|541.5|540.9|541.7|541.1|541.5|540.9|9
1751264400000|2025-06-30 06:20:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|3
1751264700000|2025-06-30 06:25:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|11
1751265000000|2025-06-30 06:30:00|541.9|541.3|542.1|541.5|542.5|541.9|541.9|541.3|32
1751265300000|2025-06-30 06:35:00|542.2|541.6|542.1|541.5|542.2|541.6|541.9|541.3|10
1751265600000|2025-06-30 06:40:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|9
1751265900000|2025-06-30 06:45:00|542.2|541.6|542|541.4|542.2|541.6|542|541.4|32
1751266200000|2025-06-30 06:50:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|18
1751266500000|2025-06-30 06:55:00|542|541.4|542.4|541.8|542.7|542.1|541.9|541.3|16
1751266800000|2025-06-30 07:00:00|542.3|541.7|542.4|541.8|542.5|541.9|541.9|541.3|15
1751267100000|2025-06-30 07:05:00|542.3|541.7|542.4|541.8|542.4|541.8|542.2|541.6|10
1751267400000|2025-06-30 07:10:00|542.5|541.9|542.7|542.1|543.3|542.7|542.5|541.9|91
1751267700000|2025-06-30 07:15:00|542.4|541.8|541.9|541.3|542.4|541.8|541.4|540.8|50
1751268000000|2025-06-30 07:20:00|541.8|541.2|540.9|540.3|541.8|541.2|540.4|539.8|139
1751268300000|2025-06-30 07:25:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|101
1751268600000|2025-06-30 07:30:00|539.9|539.3|540.4|539.8|540.4|539.8|539.9|539.3|64
1751268900000|2025-06-30 07:35:00|540.3|539.7|539.9|539.3|540.4|539.8|539.7|539.1|73
1751269200000|2025-06-30 07:40:00|540.2|539.6|540.4|539.8|540.4|539.8|540.2|539.6|8
1751269500000|2025-06-30 07:45:00|540.5|539.9|539.7|539.1|540.5|539.9|539.4|538.8|232
1751269800000|2025-06-30 07:50:00|539.9|539.3|539.4|538.8|539.9|539.3|539.4|538.8|58
1751270100000|2025-06-30 07:55:00|539.2|538.6|538.9|538.3|539.2|538.6|538.4|537.8|97
1751270400000|2025-06-30 08:00:00|539|538.4|538.9|538.3|539.2|538.6|538.7|538.1|96
1751270700000|2025-06-30 08:05:00|539.1|538.5|538.9|538.3|539.1|538.5|538.7|538.1|45
1751271000000|2025-06-30 08:10:00|539.1|538.5|539.4|538.8|539.4|538.8|538.9|538.3|41
1751271300000|2025-06-30 08:15:00|539.7|539.1|539.9|539.3|540.3|539.7|539.7|539.1|49
1751271600000|2025-06-30 08:20:00|540.1|539.5|540.4|539.8|540.4|539.8|540.1|539.5|17
1751271900000|2025-06-30 08:25:00|540.7|540.1|540.7|540.1|540.7|540.1|540.4|539.8|27
1751272200000|2025-06-30 08:30:00|540.9|540.3|540.3|539.7|540.9|540.3|540.3|539.7|17
1751272500000|2025-06-30 08:35:00|540.4|539.8|541.4|540.8|541.4|540.8|540.4|539.8|60
1751272800000|2025-06-30 08:40:00|541.3|540.7|541.2|540.6|541.3|540.7|540.9|540.3|14
1751273100000|2025-06-30 08:45:00|541.7|541.1|542.4|541.8|543.2|542.6|541.4|540.8|234
1751273400000|2025-06-30 08:50:00|542.7|542.1|542.9|542.3|542.9|542.3|542.2|541.6|55
1751273700000|2025-06-30 08:55:00|542.7|542.1|541.3|540.7|542.7|542.1|541.2|540.6|182
1751274000000|2025-06-30 09:00:00|541.2|540.6|541.9|541.3|541.9|541.3|540.9|540.3|65
1751274300000|2025-06-30 09:05:00|541.7|541.1|541.2|540.6|541.8|541.2|541.2|540.6|16
1751274600000|2025-06-30 09:10:00|541.4|540.8|542|541.4|542|541.4|541.3|540.7|29
1751274900000|2025-06-30 09:15:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|3
1751275200000|2025-06-30 09:20:00|541.6|541|541.7|541.1|542|541.4|541.5|540.9|1
1751275500000|2025-06-30 09:25:00|541.6|541|541.2|540.6|541.7|541.1|541.2|540.6|6
1751275800000|2025-06-30 09:30:00|541|540.4|541.5|540.9|541.5|540.9|540.7|540.1|20
1751276100000|2025-06-30 09:35:00|541.2|540.6|540.2|539.6|541.2|540.6|540|539.4|93
1751276400000|2025-06-30 09:40:00|540|539.4|539.5|538.9|540|539.4|539.5|538.9|103
1751276700000|2025-06-30 09:45:00|539.7|539.1|540.3|539.7|540.5|539.9|539.7|539.1|48
1751277000000|2025-06-30 09:50:00|540.2|539.6|540.1|539.5|540.5|539.9|540|539.4|13
1751277300000|2025-06-30 09:55:00|540|539.4|539.7|539.1|540.2|539.6|539.7|539.1|27
1751277600000|2025-06-30 10:00:00|539.8|539.2|540|539.4|540.2|539.6|539.8|539.2|23
1751277900000|2025-06-30 10:05:00|540.1|539.5|540.5|539.9|540.8|540.2|540|539.4|57
1751278200000|2025-06-30 10:10:00|540.2|539.6|540.2|539.6|540.2|539.6|540|539.4|6
1751278500000|2025-06-30 10:15:00|540.1|539.5|540.1|539.5|540.2|539.6|540.1|539.5|9
1751278800000|2025-06-30 10:20:00|540.2|539.6|540.5|539.9|540.5|539.9|540|539.4|10
1751279100000|2025-06-30 10:25:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|2
1751279400000|2025-06-30 10:30:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|11
1751279700000|2025-06-30 10:35:00|540.8|540.2|540.2|539.6|541|540.4|540.2|539.6|32
1751280000000|2025-06-30 10:40:00|540.3|539.7|540.2|539.6|540.3|539.7|539.7|539.1|25
1751280300000|2025-06-30 10:45:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|4
1751280600000|2025-06-30 10:50:00|||||||||8
1751280900000|2025-06-30 10:55:00|540.7|540.1|540.2|539.6|540.8|540.2|540.2|539.6|15
1751281200000|2025-06-30 11:00:00|540.5|539.9|540.1|539.5|541|540.4|540.1|539.5|120
1751281500000|2025-06-30 11:05:00|540|539.4|539.7|539.1|540.1|539.5|539.7|539.1|35
1751281800000|2025-06-30 11:10:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|15
1751282100000|2025-06-30 11:15:00|540|539.4|540|539.4|540.2|539.6|540|539.4|14
1751282400000|2025-06-30 11:20:00|540.2|539.6|540.5|539.9|540.5|539.9|540|539.4|13
1751282700000|2025-06-30 11:25:00|540.7|540.1|540.5|539.9|540.7|540.1|540.5|539.9|21
1751283000000|2025-06-30 11:30:00|540.7|540.1|540.7|540.1|540.7|540.1|540.5|539.9|12
1751283300000|2025-06-30 11:35:00|541|540.4|539.7|539.1|541.2|540.6|539.7|539.1|102
1751283600000|2025-06-30 11:40:00|540|539.4|539.5|538.9|540.2|539.6|539|538.4|122
1751283900000|2025-06-30 11:45:00|539.4|538.8|539|538.4|539.6|539|539|538.4|30
1751284200000|2025-06-30 11:50:00|538.9|538.3|539.5|538.9|539.5|538.9|538.4|537.8|71
1751284500000|2025-06-30 11:55:00|539.7|539.1|539.7|539.1|540|539.4|539.5|538.9|33
1751284800000|2025-06-30 12:00:00|540|539.4|539.7|539.1|540|539.4|539.5|538.9|24
1751285100000|2025-06-30 12:05:00|539.6|539|538.2|537.6|539.7|539.1|538.2|537.6|62
1751285400000|2025-06-30 12:10:00|538.5|537.9|538.7|538.1|538.7|538.1|538.2|537.6|64
1751285700000|2025-06-30 12:15:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|37
1751286000000|2025-06-30 12:20:00|537.2|536.6|537.2|536.6|537.5|536.9|537.1|536.5|129
1751286300000|2025-06-30 12:25:00|537.4|536.8|538.3|537.7|538.3|537.7|537.4|536.8|158
1751286600000|2025-06-30 12:30:00|538.4|537.8|539|538.4|539.2|538.6|538.4|537.8|168
1751286900000|2025-06-30 12:35:00|539.2|538.6|538.5|537.9|539.2|538.6|538.4|537.8|73
1751287200000|2025-06-30 12:40:00|538.6|538|539|538.4|539.5|538.9|538.6|538|83
1751290200000|2025-06-30 13:30:00|537.8|537.2|541.5|540.9|542|541.4|537.3|536.7|1053
1751290500000|2025-06-30 13:35:00|541.8|541.2|542|541.4|543|542.4|541.3|540.7|440
1751290800000|2025-06-30 13:40:00|542.3|541.7|542.7|542.1|544|543.4|542|541.4|983
1751291100000|2025-06-30 13:45:00|543|542.4|544|543.4|544.7|544.1|543|542.4|649
1751291400000|2025-06-30 13:50:00|543.7|543.1|544|543.4|544.2|543.6|543.2|542.6|430
1751291700000|2025-06-30 13:55:00|543.9|543.3|545|544.4|545|544.4|543.9|543.3|361
1751292000000|2025-06-30 14:00:00|544.7|544.1|543.5|542.9|545|544.4|543.2|542.6|243
1751292300000|2025-06-30 14:05:00|543.7|543.1|543.2|542.6|544|543.4|543|542.4|362
1751292600000|2025-06-30 14:10:00|543|542.4|543|542.4|543.2|542.6|542|541.4|299
1751292900000|2025-06-30 14:15:00|543.2|542.6|542.5|541.9|543.5|542.9|542.2|541.6|216
1751293200000|2025-06-30 14:20:00|542.3|541.7|541.8|541.2|542.8|542.2|541.7|541.1|348
1751293500000|2025-06-30 14:25:00|542|541.4|541.3|540.7|542.3|541.7|541.3|540.7|316
1751293800000|2025-06-30 14:30:00|541|540.4|544.8|544.2|544.8|544.2|541|540.4|330
1751294100000|2025-06-30 14:35:00|544.5|543.9|545.9|545.3|546|545.4|544.5|543.9|1273
1751294400000|2025-06-30 14:40:00|546|545.4|545.5|544.9|546.2|545.6|545.2|544.6|307
1751294700000|2025-06-30 14:45:00|545.6|545|546|545.4|546.5|545.9|545.5|544.9|338
1751295000000|2025-06-30 14:50:00|545.7|545.1|545.5|544.9|546.2|545.6|545.5|544.9|360
1751295300000|2025-06-30 14:55:00|545.7|545.1|544.7|544.1|546|545.4|544.5|543.9|415
1751295600000|2025-06-30 15:00:00|544.6|544|544.8|544.2|545.6|545|544.5|543.9|342
1751295900000|2025-06-30 15:05:00|544.7|544.1|544.2|543.6|544.9|544.3|543.9|543.3|695
1751296200000|2025-06-30 15:10:00|544|543.4|544.5|543.9|544.5|543.9|543.5|542.9|274
1751296500000|2025-06-30 15:15:00|544.6|544|544.5|543.9|545.5|544.9|544.2|543.6|410
1751296800000|2025-06-30 15:20:00|544.7|544.1|544.5|543.9|545|544.4|544.2|543.6|532
1751297100000|2025-06-30 15:25:00|544.4|543.8|545.5|544.9|545.7|545.1|544.2|543.6|315
1751297400000|2025-06-30 15:30:00|545.7|545.1|546|545.4|546|545.4|545|544.4|231
1751297700000|2025-06-30 15:35:00|546.2|545.6|545.3|544.7|546.5|545.9|545.2|544.6|247
1751298000000|2025-06-30 15:40:00|545.2|544.6|544.8|544.2|545.3|544.7|544.7|544.1|271
1751298300000|2025-06-30 15:45:00|545|544.4|545.5|544.9|545.5|544.9|544.7|544.1|242
1751298600000|2025-06-30 15:50:00|545.6|545|544.5|543.9|545.6|545|544|543.4|340
1751298900000|2025-06-30 15:55:00|544.7|544.1|544.1|543.5|545|544.4|544|543.4|342
1751299200000|2025-06-30 16:00:00|545.5|544.9|540|539.4|545.7|545|539.3|538.7|1291
1751299500000|2025-06-30 16:05:00|539.8|539.2|539.4|538.8|541|540.4|538.5|537.9|727
1751299800000|2025-06-30 16:10:00|539.8|539.2|539|538.4|540.9|540.3|538.8|538.2|1334
1751300100000|2025-06-30 16:15:00|538.8|538.2|540|539.4|541|540.4|538.8|538.2|479
1751300400000|2025-06-30 16:20:00|540.3|539.7|541.3|540.7|541.5|540.9|539.5|538.9|589
1751300700000|2025-06-30 16:25:00|541.4|540.8|540.5|539.9|541.5|540.9|539.8|539.2|602
1751301000000|2025-06-30 16:30:00|540.3|539.7|536.8|536.2|541|540.4|536.5|535.9|645
1751301300000|2025-06-30 16:35:00|536.9|536.3|538|537.4|538.5|537.9|536.8|536.2|505
1751301600000|2025-06-30 16:40:00|537.9|537.3|537.8|537.2|538|537.4|537.3|536.7|425
1751301900000|2025-06-30 16:45:00|537.6|537|538|537.4|538|537.4|537.5|536.9|219
1751302200000|2025-06-30 16:50:00|537.8|537.2|540|539.4|540.3|539.7|537.8|537.2|503
1751302500000|2025-06-30 16:55:00|539.9|539.3|540.3|539.7|540.7|540.1|539.8|539.2|335
1751302800000|2025-06-30 17:00:00|540.2|539.6|541.3|540.7|541.8|541.2|540|539.4|471
1751303100000|2025-06-30 17:05:00|541.5|540.9|541|540.4|542|541.4|541|540.4|270
1751303400000|2025-06-30 17:10:00|540.8|540.2|541|540.4|541|540.4|539.5|538.9|477
1751303700000|2025-06-30 17:15:00|541.2|540.6|542.5|541.9|542.5|541.9|541.2|540.6|247
1751304000000|2025-06-30 17:20:00|542.8|542.2|543.3|542.7|543.5|542.9|542.5|541.9|307
1751304300000|2025-06-30 17:25:00|543|542.4|543.3|542.7|543.8|543.2|543|542.4|252
1751304600000|2025-06-30 17:30:00|543.5|542.9|543.8|543.2|544|543.4|543.3|542.7|211
1751304900000|2025-06-30 17:35:00|544|543.4|544.8|544.2|545|544.4|544|543.4|334
1751305200000|2025-06-30 17:40:00|544.9|544.3|544.1|543.5|545.3|544.7|543.8|543.2|356
1751305500000|2025-06-30 17:45:00|543.8|543.2|543.3|542.7|544.1|543.5|543.1|542.5|316
1751305800000|2025-06-30 17:50:00|543.6|543|543.8|543.2|544.3|543.7|543.3|542.7|665
1751306100000|2025-06-30 17:55:00|543.7|543.1|543.1|542.5|544|543.4|543.1|542.5|467
1751306400000|2025-06-30 18:00:00|542.8|542.2|541.3|540.7|542.8|542.2|541.3|540.7|784
1751306700000|2025-06-30 18:05:00|541.4|540.8|540.6|540|541.5|540.9|539.3|538.7|928
1751307000000|2025-06-30 18:10:00|540.5|539.9|540.3|539.7|540.8|540.2|539.1|538.5|2287
1751307300000|2025-06-30 18:15:00|540|539.4|539.4|538.8|540.3|539.7|539.1|538.5|885
1751328000000|2025-07-01 00:00:00|538.6|538|539.2|538.6|540.6|540|538.1|537.5|335
1751328300000|2025-07-01 00:05:00|539.1|538.5|540.4|539.8|540.4|539.8|539.1|538.5|41
1751328600000|2025-07-01 00:10:00|540.1|539.5|540.1|539.5|540.4|539.8|540|539.4|19
1751328900000|2025-07-01 00:15:00|540.2|539.6|539.9|539.3|540.4|539.8|539.9|539.3|26
1751329200000|2025-07-01 00:20:00|539.7|539.1|538.6|538|539.7|539.1|538.4|537.8|23
1751329500000|2025-07-01 00:25:00|538.9|538.3|538.8|538.2|538.9|538.3|538.6|538|7
1751329800000|2025-07-01 00:30:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|10
1751330100000|2025-07-01 00:35:00|538.4|537.8|538.1|537.5|538.4|537.8|538.1|537.5|39
1751330400000|2025-07-01 00:40:00|538.3|537.7|538.1|537.5|538.4|537.8|538.1|537.5|68
1751330700000|2025-07-01 00:45:00|538.4|537.8|538.1|537.5|538.4|537.8|538.1|537.5|12
1751331000000|2025-07-01 00:50:00|538.3|537.7|538.4|537.8|538.6|538|538.1|537.5|18
1751331300000|2025-07-01 00:55:00|538.5|537.9|538.4|537.8|538.6|538|538.4|537.8|68
1751331600000|2025-07-01 01:00:00|538.3|537.7|538.1|537.5|538.5|537.9|538.1|537.5|27
1751331900000|2025-07-01 01:05:00|538.3|537.7|538.3|537.7|538.4|537.8|538.1|537.5|15
1751332200000|2025-07-01 01:10:00|538.1|537.5|538.6|538|538.6|538|538.1|537.5|10
1751332500000|2025-07-01 01:15:00|538.4|537.8|538.6|538|538.6|538|538.4|537.8|26
1751332800000|2025-07-01 01:20:00|538.4|537.8|538.4|537.8|538.9|538.3|538.4|537.8|251
1751333100000|2025-07-01 01:25:00|538.6|538|538.4|537.8|538.7|538.1|538.4|537.8|5
1751333400000|2025-07-01 01:30:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|5
1751333700000|2025-07-01 01:35:00|538.4|537.8|538.2|537.6|538.4|537.8|537.9|537.3|20
1751334000000|2025-07-01 01:40:00|538.1|537.5|537.9|537.3|538.1|537.5|537.7|537.1|43
1751334300000|2025-07-01 01:45:00|538.1|537.5|538.3|537.7|538.4|537.8|537.9|537.3|5
1751334600000|2025-07-01 01:50:00|538.2|537.6|538.2|537.6|538.4|537.8|538.2|537.6|1
1751334900000|2025-07-01 01:55:00|538.1|537.5|537.6|537|538.1|537.5|537.6|537|29
1751335200000|2025-07-01 02:00:00|537.7|537.1|537.7|537.1|537.9|537.3|537.6|537|39
1751335500000|2025-07-01 02:05:00|537.8|537.2|538|537.4|538.2|537.6|537.8|537.2|12
1751335800000|2025-07-01 02:10:00|537.9|537.3|537.9|537.3|538.1|537.5|537.9|537.3|2
1751336100000|2025-07-01 02:15:00|538.2|537.6|538.2|537.6|538.2|537.6|538|537.4|6
1751336400000|2025-07-01 02:20:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|8
1751336700000|2025-07-01 02:25:00|538.4|537.8|538.7|538.1|538.7|538.1|538.3|537.7|13
1751337000000|2025-07-01 02:30:00|538.4|537.8|538.9|538.3|539.2|538.6|538.4|537.8|40
1751337300000|2025-07-01 02:35:00|539|538.4|538.7|538.1|539|538.4|538.4|537.8|5
1751337600000|2025-07-01 02:40:00|538.8|538.2|538.9|538.3|538.9|538.3|538.7|538.1|53
1751337900000|2025-07-01 02:45:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|0
1751338200000|2025-07-01 02:50:00|539.4|538.8|539.9|539.3|539.9|539.3|539.4|538.8|10
1751338500000|2025-07-01 02:55:00|539.8|539.2|540.4|539.8|540.4|539.8|539.8|539.2|35
1751338800000|2025-07-01 03:00:00|540.2|539.6|540|539.4|540.4|539.8|539.9|539.3|12
1751339100000|2025-07-01 03:05:00|539.9|539.3|539.9|539.3|539.9|539.3|539.9|539.3|11
1751339400000|2025-07-01 03:10:00|540.2|539.6|539.9|539.3|540.2|539.6|539.9|539.3|11
1751339700000|2025-07-01 03:15:00|540|539.4|540.2|539.6|540.4|539.8|539.9|539.3|11
1751340000000|2025-07-01 03:20:00|540.3|539.7|540.2|539.6|540.3|539.7|540.1|539.5|10
1751340300000|2025-07-01 03:25:00|539.9|539.3|540.2|539.6|540.2|539.6|539.9|539.3|6
1751340600000|2025-07-01 03:30:00|540.1|539.5|540.4|539.8|540.4|539.8|540|539.4|185
1751340900000|2025-07-01 03:35:00|540.3|539.7|540.2|539.6|540.3|539.7|540.2|539.6|8
1751341200000|2025-07-01 03:40:00|||||||||1
1751341500000|2025-07-01 03:45:00|540.3|539.7|540.2|539.6|540.3|539.7|540.2|539.6|1
1751341800000|2025-07-01 03:50:00|||||||||5
1751342100000|2025-07-01 03:55:00|540.3|539.7|540.2|539.6|540.3|539.7|540.2|539.6|5
1751342700000|2025-07-01 04:05:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|10
1751343000000|2025-07-01 04:10:00|540.4|539.8|540.4|539.8|540.4|539.8|540.4|539.8|17
1751343300000|2025-07-01 04:15:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|2
1751343600000|2025-07-01 04:20:00|540.8|540.2|540.8|540.2|540.8|540.2|540.7|540.1|25
1751343900000|2025-07-01 04:25:00|540.7|540.1|540.9|540.3|540.9|540.3|540.7|540.1|3
1751344200000|2025-07-01 04:30:00|541.2|540.6|541.2|540.6|541.3|540.7|541.2|540.6|13
1751344500000|2025-07-01 04:35:00|||||||||5
1751344800000|2025-07-01 04:40:00|541.4|540.8|541.4|540.8|541.7|541.1|541.3|540.7|22
1751345100000|2025-07-01 04:45:00|541.6|541|541.5|540.9|541.6|541|541.4|540.8|6
1751345400000|2025-07-01 04:50:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|2
1751345700000|2025-07-01 04:55:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|1
1751346000000|2025-07-01 05:00:00|542.2|541.6|541.1|540.5|542.2|541.6|541.1|540.5|63
1751346300000|2025-07-01 05:05:00|541.2|540.6|540.4|539.8|541.2|540.6|540.4|539.8|6
1751346600000|2025-07-01 05:10:00|540.5|539.9|542.2|541.6|542.2|541.6|540.4|539.8|174
1751346900000|2025-07-01 05:15:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|18
1751347200000|2025-07-01 05:20:00|541.9|541.3|541.9|541.3|542.4|541.8|541.9|541.3|122
1751347500000|2025-07-01 05:25:00|541.7|541.1|541.6|541|541.7|541.1|541.5|540.9|23
1751347800000|2025-07-01 05:30:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|7
1751348100000|2025-07-01 05:35:00|542.2|541.6|541.7|541.1|542.2|541.6|541.7|541.1|24
1751348400000|2025-07-01 05:40:00|541.5|540.9|541.7|541.1|541.7|541.1|541.4|540.8|20
1751348700000|2025-07-01 05:45:00|541.9|541.3|541.7|541.1|542|541.4|541.7|541.1|93
1751349000000|2025-07-01 05:50:00|541.9|541.3|541.9|541.3|542|541.4|541.9|541.3|4
1751349300000|2025-07-01 05:55:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|22
1751349600000|2025-07-01 06:00:00|542|541.4|542.1|541.5|542.2|541.6|542|541.4|7
1751349900000|2025-07-01 06:05:00|542|541.4|542|541.4|542|541.4|542|541.4|1
1751350200000|2025-07-01 06:10:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|4
1751350500000|2025-07-01 06:15:00|542.2|541.6|542.2|541.6|542.2|541.6|542.1|541.5|24
1751350800000|2025-07-01 06:20:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|32
1751351100000|2025-07-01 06:25:00|542.1|541.5|542.2|541.6|542.5|541.9|542.1|541.5|11
1751351400000|2025-07-01 06:30:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|5
1751351700000|2025-07-01 06:35:00|542.3|541.7|541|540.4|542.5|541.9|541|540.4|10
1751352000000|2025-07-01 06:40:00|541.2|540.6|541.5|540.9|541.5|540.9|541.1|540.5|10
1751352300000|2025-07-01 06:45:00|541.7|541.1|542.1|541.5|542.1|541.5|541.7|541.1|18
1751352600000|2025-07-01 06:50:00|542.2|541.6|542.5|541.9|542.5|541.9|542.1|541.5|23
1751352900000|2025-07-01 06:55:00|542.3|541.7|542.6|542|542.7|542.1|542.3|541.7|26
1751353200000|2025-07-01 07:00:00|542.5|541.9|541.7|541.1|542.6|542|541.7|541.1|34
1751353500000|2025-07-01 07:05:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|12
1751353800000|2025-07-01 07:10:00|541|540.4|541|540.4|541.2|540.6|541|540.4|57
1751354100000|2025-07-01 07:15:00|541.2|540.6|541.9|541.3|541.9|541.3|541.2|540.6|22
1751354400000|2025-07-01 07:20:00|542|541.4|541.7|541.1|542.5|541.9|541.7|541.1|37
1751354700000|2025-07-01 07:25:00|542|541.4|542.2|541.6|542.2|541.6|541.9|541.3|31
1751355000000|2025-07-01 07:30:00|542.1|541.5|542.2|541.6|542.7|542.1|542.1|541.5|10
1751355300000|2025-07-01 07:35:00|542|541.4|540.7|540.1|542|541.4|540.5|539.9|69
1751355600000|2025-07-01 07:40:00|540.9|540.3|540|539.4|540.9|540.3|540|539.4|20
1751355900000|2025-07-01 07:45:00|540.1|539.5|540.2|539.6|540.5|539.9|540.1|539.5|7
1751356200000|2025-07-01 07:50:00|540|539.4|540.2|539.6|540.2|539.6|539.5|538.9|37
1751356500000|2025-07-01 07:55:00|540.1|539.5|540.7|540.1|540.7|540.1|540.1|539.5|41
1751356800000|2025-07-01 08:00:00|540.9|540.3|541|540.4|541.7|541.1|540.7|540.1|42
1751357100000|2025-07-01 08:05:00|540.9|540.3|540.5|539.9|540.9|540.3|540|539.4|29
1751357400000|2025-07-01 08:10:00|540.7|540.1|541.3|540.7|541.3|540.7|540.7|540.1|29
1751357700000|2025-07-01 08:15:00|541.5|540.9|542.5|541.9|542.7|542.1|541|540.4|123
1751358000000|2025-07-01 08:20:00|542.4|541.8|541.6|541|542.4|541.8|541.6|541|27
1751358300000|2025-07-01 08:25:00|541.5|540.9|541.5|540.9|541.7|541.1|541.4|540.8|20
1751358600000|2025-07-01 08:30:00|541.6|541|542.1|541.5|542.2|541.6|541.6|541|30
1751358900000|2025-07-01 08:35:00|542.2|541.6|541.5|540.9|542.3|541.7|541.5|540.9|25
1751359200000|2025-07-01 08:40:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|12
1751359500000|2025-07-01 08:45:00|541.2|540.6|540.4|539.8|541.5|540.9|540.4|539.8|99
1751359800000|2025-07-01 08:50:00|540.3|539.7|540|539.4|540.3|539.7|539.8|539.2|47
1751360100000|2025-07-01 08:55:00|540.1|539.5|540|539.4|540.2|539.6|539.5|538.9|117
1751360400000|2025-07-01 09:00:00|539.9|539.3|540|539.4|540.5|539.9|539.5|538.9|64
1751360700000|2025-07-01 09:05:00|540.2|539.6|540|539.4|540.2|539.6|539.7|539.1|26
1751361000000|2025-07-01 09:10:00|539.7|539.1|540.1|539.5|540.1|539.5|539.2|538.6|73
1751361300000|2025-07-01 09:15:00|540|539.4|540.2|539.6|540.5|539.9|540|539.4|12
1751361600000|2025-07-01 09:20:00|540.4|539.8|540.4|539.8|540.5|539.9|540.2|539.6|9
1751361900000|2025-07-01 09:25:00|540.3|539.7|540.3|539.7|540.3|539.7|540|539.4|9
1751362200000|2025-07-01 09:30:00|540|539.4|540.9|540.3|541.3|540.7|539.8|539.2|89
1751362500000|2025-07-01 09:35:00|540.7|540.1|540.7|540.1|540.8|540.2|540.2|539.6|57
1751362800000|2025-07-01 09:40:00|540.6|540|540.5|539.9|541|540.4|540.5|539.9|47
1751363100000|2025-07-01 09:45:00|540.7|540.1|540.5|539.9|540.8|540.2|540.5|539.9|38
1751363400000|2025-07-01 09:50:00|540.7|540.1|541.7|541.1|542|541.4|540.5|539.9|236
1751363700000|2025-07-01 09:55:00|542|541.4|541.5|540.9|542.2|541.6|541.2|540.6|82
1751364000000|2025-07-01 10:00:00|541.2|540.6|541.5|540.9|541.7|541.1|541.2|540.6|46
1751364300000|2025-07-01 10:05:00|541.6|541|540.1|539.5|541.7|541.1|540|539.4|86
1751364600000|2025-07-01 10:10:00|540.2|539.6|540.5|539.9|540.5|539.9|540|539.4|168
1751364900000|2025-07-01 10:15:00|540.4|539.8|540.5|539.9|541.6|541|540.4|539.8|386
1751365200000|2025-07-01 10:20:00|541|540.4|540.3|539.7|541|540.4|540.2|539.6|40
1751365500000|2025-07-01 10:25:00|540.2|539.6|539.9|539.3|540.3|539.7|539.2|538.6|148
1751365800000|2025-07-01 10:30:00|540|539.4|540.2|539.6|540.3|539.7|539.8|539.2|150
1751366100000|2025-07-01 10:35:00|540.3|539.7|541|540.4|541|540.4|540.2|539.6|19
1751366400000|2025-07-01 10:40:00|540.9|540.3|540.8|540.2|541|540.4|540.5|539.9|40
1751366700000|2025-07-01 10:45:00|541|540.4|542.5|541.9|542.8|542.2|541|540.4|111
1751367000000|2025-07-01 10:50:00|542.6|542|542.5|541.9|542.8|542.2|542.1|541.5|230
1751367300000|2025-07-01 10:55:00|542.3|541.7|542.5|541.9|543|542.4|542.3|541.7|64
1751367600000|2025-07-01 11:00:00|542.3|541.7|543.5|542.9|543.5|542.9|541.6|541|249
1751367900000|2025-07-01 11:05:00|543.8|543.2|544.5|543.9|544.5|543.9|543.5|542.9|268
1751368200000|2025-07-01 11:10:00|544.4|543.8|545.7|545.1|546|545.4|544.3|543.7|166
1751368500000|2025-07-01 11:15:00|545.5|544.9|545.8|545.2|546.5|545.9|545.5|544.9|351
1751368800000|2025-07-01 11:20:00|545.7|545.1|545.9|545.3|546.1|545.5|545.5|544.9|123
1751369100000|2025-07-01 11:25:00|545.8|545.2|546.6|546|546.8|546.2|545.5|544.9|427
1751369400000|2025-07-01 11:30:00|546.7|546.1|547|546.4|547.2|546.6|546.3|545.7|279
1751369700000|2025-07-01 11:35:00|546.7|546.1|546.2|545.6|547.1|546.5|546.2|545.6|135
1751370000000|2025-07-01 11:40:00|546.3|545.7|546.2|545.6|546.5|545.9|546|545.4|641
1751370300000|2025-07-01 11:45:00|546.5|545.9|545.7|545.1|546.5|545.9|545.7|545.1|48
1751370600000|2025-07-01 11:50:00|545.6|545|546|545.4|546|545.4|545.5|544.9|60
1751370900000|2025-07-01 11:55:00|546.2|545.6|546.3|545.7|546.5|545.9|546.2|545.6|40
1751371200000|2025-07-01 12:00:00|546.2|545.6|546|545.4|546.2|545.6|545.8|545.2|134
1751371500000|2025-07-01 12:05:00|546.3|545.7|546.5|545.9|546.8|546.2|546.3|545.7|156
1751371800000|2025-07-01 12:10:00|546.6|546|546|545.4|546.6|546|546|545.4|62
1751372100000|2025-07-01 12:15:00|546.1|545.5|546.3|545.7|546.5|545.9|546|545.4|106
1751372400000|2025-07-01 12:20:00|546|545.4|544.5|543.9|546|545.4|544.5|543.9|107
1751372700000|2025-07-01 12:25:00|544.3|543.7|543.5|542.9|544.3|543.7|543.5|542.9|287
1751373000000|2025-07-01 12:30:00|543.6|543|544|543.4|544|543.4|543.3|542.7|154
1751373300000|2025-07-01 12:35:00|543.9|543.3|544.3|543.7|544.4|543.8|543.5|542.9|63
1751373600000|2025-07-01 12:40:00|544|543.4|544.8|544.2|544.9|544.3|544|543.4|96
1751376600000|2025-07-01 13:30:00|545.8|545.2|544.8|544.2|546.8|546.2|544.1|543.5|2115
1751376900000|2025-07-01 13:35:00|544.5|543.9|544.8|544.2|545.8|545.2|544.3|543.7|534
1751377200000|2025-07-01 13:40:00|545|544.4|547.5|546.9|547.5|546.9|545|544.4|872
1751377500000|2025-07-01 13:45:00|547.8|547.2|550.7|550.1|552|551.4|547.8|547.2|3372
1751377800000|2025-07-01 13:50:00|551|550.4|550.2|549.6|551|550.4|549.7|549.1|983
1751378100000|2025-07-01 13:55:00|550.5|549.9|551.2|550.6|552|551.4|550.2|549.6|778
1751378400000|2025-07-01 14:00:00|551|550.4|550.8|550.2|552|551.4|550.2|549.6|1279
1751378700000|2025-07-01 14:05:00|550.7|550.1|551.2|550.6|551.7|551.1|550.2|549.6|1163
1751379000000|2025-07-01 14:10:00|551|550.4|549|548.4|551|550.4|549|548.4|612
1751379300000|2025-07-01 14:15:00|548.7|548.1|547.2|546.6|549|548.4|547.2|546.6|1553
1751379600000|2025-07-01 14:20:00|547|546.4|547.7|547.1|548.4|547.8|546.2|545.6|1806
1751379900000|2025-07-01 14:25:00|547.9|547.3|547.4|546.8|548.4|547.8|547.2|546.6|713
1751380200000|2025-07-01 14:30:00|547.2|546.6|548.7|548.1|549.5|548.9|546.9|546.3|866
1751380500000|2025-07-01 14:35:00|548.5|547.9|547|546.4|549.2|548.6|546.7|546.1|464
1751380800000|2025-07-01 14:40:00|547.2|546.6|546.2|545.6|547.2|546.6|546|545.4|512
1751381100000|2025-07-01 14:45:00|546.5|545.9|547.7|547.1|547.7|547.1|546.2|545.6|460
1751381400000|2025-07-01 14:50:00|547.4|546.8|547.4|546.8|548.2|547.6|547.2|546.6|453
1751381700000|2025-07-01 14:55:00|547.2|546.6|547|546.4|547.9|547.3|546.7|546.1|610
1751382000000|2025-07-01 15:00:00|547.2|546.6|547|546.4|548.4|547.8|547|546.4|816
1751382300000|2025-07-01 15:05:00|547.2|546.6|547.2|546.6|547.7|547.1|546.7|546.1|352
1751382600000|2025-07-01 15:10:00|547|546.4|547|546.4|547.5|546.9|546.7|546.1|216
1751382900000|2025-07-01 15:15:00|547.2|546.6|546.7|546.1|547.6|547|546.7|546.1|589
1751383200000|2025-07-01 15:20:00|546.9|546.3|547.2|546.6|547.5|546.9|546.5|545.9|372
1751383500000|2025-07-01 15:25:00|547.5|546.9|548.7|548.1|549.2|548.6|547.5|546.9|490
1751383800000|2025-07-01 15:30:00|549|548.4|548.2|547.6|549|548.4|547.5|546.9|293
1751384100000|2025-07-01 15:35:00|548.5|547.9|548.2|547.6|548.7|548.1|548.2|547.6|266
1751384400000|2025-07-01 15:40:00|548.4|547.8|547.7|547.1|548.7|548.1|546.7|546.1|466
1751384700000|2025-07-01 15:45:00|547.5|546.9|547.7|547.1|548.5|547.9|547.5|546.9|325
1751385000000|2025-07-01 15:50:00|547.6|547|548.5|547.9|548.7|548.1|547.5|546.9|303
1751385300000|2025-07-01 15:55:00|548.2|547.6|547.2|546.6|548.5|547.9|547|546.4|392
1751385600000|2025-07-01 16:00:00|547|546.4|547.3|546.7|547.7|547.1|547|546.4|150
1751385900000|2025-07-01 16:05:00|547.4|546.8|546.3|545.7|547.7|547.1|546.3|545.7|291
1751386200000|2025-07-01 16:10:00|546.5|545.9|547|546.4|547.2|546.6|546.3|545.7|206
1751386500000|2025-07-01 16:15:00|547.1|546.5|547.7|547.1|548|547.4|546.7|546.1|444
1751386800000|2025-07-01 16:20:00|547.6|547|548|547.4|548.3|547.7|547.1|546.5|386
1751387100000|2025-07-01 16:25:00|548.2|547.6|547.8|547.2|548.2|547.6|547|546.4|282
1751387400000|2025-07-01 16:30:00|548|547.4|547.5|546.9|548.3|547.7|547.3|546.7|229
1751387700000|2025-07-01 16:35:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|291
1751388000000|2025-07-01 16:40:00|547.9|547.3|547.5|546.9|548.3|547.7|547.5|546.9|211
1751388300000|2025-07-01 16:45:00|547.4|546.8|547|546.4|547.8|547.2|547|546.4|247
1751388600000|2025-07-01 16:50:00|546.8|546.2|548|547.4|548|547.4|546.8|546.2|248
1751388900000|2025-07-01 16:55:00|547.8|547.2|548|547.4|548.3|547.7|547.8|547.2|188
1751389200000|2025-07-01 17:00:00|547.8|547.2|548.3|547.7|548.3|547.7|547.8|547.2|141
1751389500000|2025-07-01 17:05:00|548.2|547.6|548.5|547.9|548.8|548.2|548|547.4|116
1751389800000|2025-07-01 17:10:00|548.4|547.8|548.8|548.2|548.8|548.2|548|547.4|138
1751390100000|2025-07-01 17:15:00|549|548.4|548.8|548.2|549.5|548.9|548.8|548.2|250
1751390400000|2025-07-01 17:20:00|548.5|547.9|549|548.4|549.3|548.7|548.5|547.9|449
1751390700000|2025-07-01 17:25:00|548.9|548.3|548.5|547.9|549|548.4|548.5|547.9|335
1751391000000|2025-07-01 17:30:00|548.8|548.2|549|548.4|549.3|548.7|548.5|547.9|213
1751391300000|2025-07-01 17:35:00|548.8|548.2|549|548.4|549.3|548.7|548.8|548.2|153
1751391600000|2025-07-01 17:40:00|548.9|548.3|549|548.4|549.3|548.7|548.8|548.2|834
1751391900000|2025-07-01 17:45:00|548.9|548.3|549|548.4|549.5|548.9|548.9|548.3|606
1751392200000|2025-07-01 17:50:00|549.3|548.7|548.8|548.2|549.3|548.7|548.5|547.9|449
1751392500000|2025-07-01 17:55:00|548.9|548.3|549.5|548.9|549.5|548.9|548.3|547.7|914
1751392800000|2025-07-01 18:00:00|549.3|548.7|550.5|549.9|550.8|550.2|549.3|548.7|481
1751393100000|2025-07-01 18:05:00|550.4|549.8|549.8|549.2|550.8|550.2|549.8|549.2|847
1751393400000|2025-07-01 18:10:00|549.9|549.3|551.1|550.5|551.5|550.9|549.8|549.2|1733
1751393700000|2025-07-01 18:15:00|551|550.4|551.8|551.2|551.8|551.2|550.8|550.2|1766
1751414400000|2025-07-02 00:00:00|552.8|552.2|551.6|551|553.1|552.5|551|550.4|228
1751414700000|2025-07-02 00:05:00|551.7|551.1|551.7|551.1|552.1|551.5|551.6|551|43
1751415000000|2025-07-02 00:10:00|551.8|551.2|551.1|550.5|551.8|551.2|551.1|550.5|21
1751415300000|2025-07-02 00:15:00|550.9|550.3|551.2|550.6|551.3|550.7|550.6|550|60
1751415600000|2025-07-02 00:20:00|551.3|550.7|551.1|550.5|551.5|550.9|551.1|550.5|15
1751415900000|2025-07-02 00:25:00|551.2|550.6|550.6|550|551.2|550.6|550.6|550|13
1751416200000|2025-07-02 00:30:00|550.4|549.8|549.6|549|550.4|549.8|549.6|549|32
1751416500000|2025-07-02 00:35:00|549.7|549.1|549.7|549.1|549.8|549.2|549.6|549|25
1751416800000|2025-07-02 00:40:00|549.8|549.2|550.1|549.5|550.1|549.5|549.6|549|17
1751417100000|2025-07-02 00:45:00|549.8|549.2|549.6|549|549.9|549.3|549.6|549|8
1751417400000|2025-07-02 00:50:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|12
1751417700000|2025-07-02 00:55:00|549.9|549.3|549.4|548.8|549.9|549.3|549.4|548.8|6
1751418000000|2025-07-02 01:00:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|10
1751418300000|2025-07-02 01:05:00|549.1|548.5|549.1|548.5|549.4|548.8|549.1|548.5|14
1751418600000|2025-07-02 01:10:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|2
1751418900000|2025-07-02 01:15:00|549.4|548.8|549.6|549|549.6|549|549.2|548.6|4
1751419200000|2025-07-02 01:20:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|2
1751419500000|2025-07-02 01:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|10
1751419800000|2025-07-02 01:30:00|549.6|549|549.6|549|549.7|549.1|549.6|549|2
1751420100000|2025-07-02 01:35:00|||||||||3
1751420400000|2025-07-02 01:40:00|549.9|549.3|549.7|549.1|549.9|549.3|549.7|549.1|10
1751420700000|2025-07-02 01:45:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|6
1751421000000|2025-07-02 01:50:00|549.8|549.2|549.6|549|550.1|549.5|549.6|549|104
1751421300000|2025-07-02 01:55:00|549.9|549.3|549.7|549.1|549.9|549.3|549.6|549|6
1751421600000|2025-07-02 02:00:00|549.8|549.2|549.9|549.3|549.9|549.3|549.6|549|5
1751421900000|2025-07-02 02:05:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|22
1751422200000|2025-07-02 02:10:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|3
1751422500000|2025-07-02 02:15:00|||||||||3
1751422800000|2025-07-02 02:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|3
1751423100000|2025-07-02 02:25:00|550.6|550|550.6|550|550.9|550.3|550.6|550|31
1751423400000|2025-07-02 02:30:00|550.4|549.8|550.1|549.5|550.8|550.2|550.1|549.5|18
1751423700000|2025-07-02 02:35:00|549.8|549.2|549.9|549.3|550.1|549.5|549.8|549.2|22
1751424000000|2025-07-02 02:40:00|550.1|549.5|550.1|549.5|550.4|549.8|550.1|549.5|12
1751424300000|2025-07-02 02:45:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|1
1751424600000|2025-07-02 02:50:00|||||||||1
1751424900000|2025-07-02 02:55:00|550|549.4|550|549.4|550|549.4|550|549.4|0
1751425200000|2025-07-02 03:00:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|5
1751425500000|2025-07-02 03:05:00|||||||||13
1751425800000|2025-07-02 03:10:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|0
1751426100000|2025-07-02 03:15:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|1
1751426400000|2025-07-02 03:20:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|23
1751426700000|2025-07-02 03:25:00|550.1|549.5|550.1|549.5|550.2|549.6|550|549.4|28
1751427000000|2025-07-02 03:30:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|17
1751427300000|2025-07-02 03:35:00|||||||||13
1751427600000|2025-07-02 03:40:00|||||||||1
1751427900000|2025-07-02 03:45:00|550.1|549.5|549.8|549.2|550.1|549.5|549.7|549.1|18
1751428200000|2025-07-02 03:50:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|2
1751428500000|2025-07-02 03:55:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|1
1751428800000|2025-07-02 04:00:00|||||||||1
1751429100000|2025-07-02 04:05:00|||||||||1
1751429400000|2025-07-02 04:10:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|0
1751429700000|2025-07-02 04:15:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|2
1751430000000|2025-07-02 04:20:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|20
1751430300000|2025-07-02 04:25:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|1
1751430600000|2025-07-02 04:30:00|||||||||8
1751430900000|2025-07-02 04:35:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|4
1751431200000|2025-07-02 04:40:00|549.3|548.7|549.3|548.7|549.3|548.7|549.2|548.6|13
1751431500000|2025-07-02 04:45:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|0
1751431800000|2025-07-02 04:50:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|9
1751432100000|2025-07-02 04:55:00|549.3|548.7|549.7|549.1|549.7|549.1|549.3|548.7|18
1751432400000|2025-07-02 05:00:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|24
1751432700000|2025-07-02 05:05:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|2
1751433000000|2025-07-02 05:10:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|7
1751433300000|2025-07-02 05:15:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|4
1751433900000|2025-07-02 05:25:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|0
1751434200000|2025-07-02 05:30:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|3
1751434800000|2025-07-02 05:40:00|||||||||1
1751435100000|2025-07-02 05:45:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|7
1751435400000|2025-07-02 05:50:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|6
1751435700000|2025-07-02 05:55:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|3
1751436000000|2025-07-02 06:00:00|549.8|549.2|549.7|549.1|549.8|549.2|549.4|548.8|16
1751436300000|2025-07-02 06:05:00|549.8|549.2|549.2|548.6|549.9|549.3|549.2|548.6|7
1751436600000|2025-07-02 06:10:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|3
1751436900000|2025-07-02 06:15:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|7
1751437200000|2025-07-02 06:20:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|2
1751437500000|2025-07-02 06:25:00|549.7|549.1|549.2|548.6|549.7|549.1|549.1|548.5|41
1751437800000|2025-07-02 06:30:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|8
1751438100000|2025-07-02 06:35:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|8
1751438400000|2025-07-02 06:40:00|549.2|548.6|548.9|548.3|549.2|548.6|548.7|548.1|22
1751438700000|2025-07-02 06:45:00|548.8|548.2|549.2|548.6|549.2|548.6|548.7|548.1|22
1751439000000|2025-07-02 06:50:00|549.3|548.7|549.7|549.1|549.7|549.1|549.3|548.7|15
1751439300000|2025-07-02 06:55:00|549.3|548.7|549.2|548.6|549.3|548.7|549.1|548.5|4
1751439600000|2025-07-02 07:00:00|549.3|548.7|549.9|549.3|550|549.4|549.1|548.5|27
1751439900000|2025-07-02 07:05:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|1
1751440200000|2025-07-02 07:10:00|549.9|549.3|549.7|549.1|550.2|549.6|549.7|549.1|23
1751440500000|2025-07-02 07:15:00|549.9|549.3|549.3|548.7|549.9|549.3|549.3|548.7|18
1751440800000|2025-07-02 07:20:00|549|548.4|548.7|548.1|549.1|548.5|548.7|548.1|78
1751441100000|2025-07-02 07:25:00|548.6|548|548.2|547.6|548.6|548|548.2|547.6|17
1751441400000|2025-07-02 07:30:00|548.5|547.9|548.5|547.9|548.5|547.9|548.2|547.6|23
1751441700000|2025-07-02 07:35:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|12
1751442000000|2025-07-02 07:40:00|549.5|548.9|550|549.4|550|549.4|549.5|548.9|32
1751442300000|2025-07-02 07:45:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|29
1751442600000|2025-07-02 07:50:00|549|548.4|549.1|548.5|549.2|548.6|549|548.4|22
1751442900000|2025-07-02 07:55:00|549.2|548.6|550|549.4|550|549.4|549.2|548.6|15
1751443200000|2025-07-02 08:00:00|549.8|549.2|550.5|549.9|550.7|550.1|549.8|549.2|109
1751443500000|2025-07-02 08:05:00|550.2|549.6|553|552.4|553.2|552.6|550.2|549.6|372
1751443800000|2025-07-02 08:10:00|553.2|552.6|552.8|552.2|553.2|552.6|552.7|552.1|191
1751444100000|2025-07-02 08:15:00|552.7|552.1|552.6|552|553|552.4|552.5|551.9|19
1751444400000|2025-07-02 08:20:00|552.7|552.1|552.8|552.2|553|552.4|552.5|551.9|35
1751444700000|2025-07-02 08:25:00|552.7|552.1|552.7|552.1|553|552.4|552.5|551.9|25
1751445000000|2025-07-02 08:30:00|552.5|551.9|552.6|552|552.7|552.1|552.5|551.9|23
1751445300000|2025-07-02 08:35:00|552.7|552.1|552.5|551.9|553|552.4|552.5|551.9|6
1751445600000|2025-07-02 08:40:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|14
1751445900000|2025-07-02 08:45:00|552.5|551.9|551.7|551.1|552.8|552.2|551.7|551.1|115
1751446200000|2025-07-02 08:50:00|551.5|550.9|551.5|550.9|551.7|551.1|551.2|550.6|79
1751446500000|2025-07-02 08:55:00|551.3|550.7|550.7|550.1|551.5|550.9|550.7|550.1|52
1751446800000|2025-07-02 09:00:00|550.8|550.2|551|550.4|551.2|550.6|550.3|549.7|72
1751447100000|2025-07-02 09:05:00|550.9|550.3|551.2|550.6|551.2|550.6|550.7|550.1|21
1751447400000|2025-07-02 09:10:00|551|550.4|551.2|550.6|551.2|550.6|550.6|550|39
1751447700000|2025-07-02 09:15:00|551.1|550.5|551.6|551|551.7|551.1|551|550.4|27
1751448000000|2025-07-02 09:20:00|551.5|550.9|551.5|550.9|551.7|551.1|551.5|550.9|10
1751448300000|2025-07-02 09:25:00|551.2|550.6|551.2|550.6|551.4|550.8|550.7|550.1|26
1751448600000|2025-07-02 09:30:00|551|550.4|550.7|550.1|551|550.4|550|549.4|57
1751448900000|2025-07-02 09:35:00|550.6|550|550.7|550.1|550.7|550.1|550.5|549.9|13
1751449200000|2025-07-02 09:40:00|550.6|550|551|550.4|551|550.4|550.5|549.9|19
1751449500000|2025-07-02 09:45:00|551.1|550.5|551.5|550.9|551.5|550.9|551|550.4|9
1751449800000|2025-07-02 09:50:00|551.7|551.1|551.7|551.1|552.4|551.8|551.7|551.1|41
1751450100000|2025-07-02 09:55:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|6
1751450400000|2025-07-02 10:00:00|552|551.4|552|551.4|552.2|551.6|552|551.4|14
1751450700000|2025-07-02 10:05:00|551.9|551.3|551.2|550.6|551.9|551.3|551|550.4|23
1751451000000|2025-07-02 10:10:00|551.3|550.7|551.1|550.5|551.5|550.9|551|550.4|58
1751451300000|2025-07-02 10:15:00|551.3|550.7|550.9|550.3|551.3|550.7|550.7|550.1|15
1751451600000|2025-07-02 10:20:00|551|550.4|551|550.4|551|550.4|550.5|549.9|10
1751451900000|2025-07-02 10:25:00|551.2|550.6|551.8|551.2|551.8|551.2|551.1|550.5|24
1751452200000|2025-07-02 10:30:00|551.6|551|551.7|551.1|551.8|551.2|551.5|550.9|33
1751452500000|2025-07-02 10:35:00|551.8|551.2|552|551.4|552.3|551.7|551.7|551.1|39
1751452800000|2025-07-02 10:40:00|552.2|551.6|552.3|551.7|552.3|551.7|551.7|551.1|68
1751453100000|2025-07-02 10:45:00|552.5|551.9|552.4|551.8|552.8|552.2|552.3|551.7|41
1751453400000|2025-07-02 10:50:00|552.3|551.7|552.3|551.7|552.6|552|552.3|551.7|25
1751453700000|2025-07-02 10:55:00|552.4|551.8|552.5|551.9|552.9|552.3|552.4|551.8|67
1751454000000|2025-07-02 11:00:00|552.8|552.2|552.5|551.9|553|552.4|552.4|551.8|36
1751454300000|2025-07-02 11:05:00|552.4|551.8|552.8|552.2|552.8|552.2|552.3|551.7|22
1751454600000|2025-07-02 11:10:00|552.5|551.9|552.5|551.9|552.9|552.3|552.3|551.7|94
1751454900000|2025-07-02 11:15:00|552.3|551.7|552|551.4|552.3|551.7|551.8|551.2|38
1751455200000|2025-07-02 11:20:00|552.3|551.7|552|551.4|552.3|551.7|551.9|551.3|59
1751455500000|2025-07-02 11:25:00|551.9|551.3|551.5|550.9|551.9|551.3|551.5|550.9|8
1751455800000|2025-07-02 11:30:00|551.7|551.1|551.8|551.2|552.1|551.5|551.7|551.1|39
1751456100000|2025-07-02 11:35:00|552|551.4|550|549.4|552|551.4|550|549.4|108
1751456400000|2025-07-02 11:40:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|29
1751456700000|2025-07-02 11:45:00|550.3|549.7|550.3|549.7|550.5|549.9|550|549.4|65
1751457000000|2025-07-02 11:50:00|549.8|549.2|549|548.4|550|549.4|548.8|548.2|450
1751457300000|2025-07-02 11:55:00|549.3|548.7|548.8|548.2|549.4|548.8|548.5|547.9|51
1751457600000|2025-07-02 12:00:00|548.9|548.3|548.8|548.2|549.1|548.5|548.8|548.2|69
1751457900000|2025-07-02 12:05:00|548.9|548.3|548.9|548.3|549|548.4|548.8|548.2|26
1751458200000|2025-07-02 12:10:00|548.8|548.2|549.6|549|549.6|549|548.6|548|21
1751458500000|2025-07-02 12:15:00|549.5|548.9|549.8|549.2|550|549.4|549.3|548.7|34
1751458800000|2025-07-02 12:20:00|549.7|549.1|550|549.4|550|549.4|549.5|548.9|43
1751459100000|2025-07-02 12:25:00|550.2|549.6|549.6|549|550.2|549.6|549.6|549|41
1751459400000|2025-07-02 12:30:00|549.8|549.2|549.1|548.5|549.8|549.2|548.9|548.3|47
1751459700000|2025-07-02 12:35:00|549|548.4|547.6|547|549.1|548.5|547.6|547|324
1751460000000|2025-07-02 12:40:00|547.5|546.9|547.7|547.1|548.3|547.7|547.3|546.7|91
1751463000000|2025-07-02 13:30:00|548|547.4|549.6|549|550.1|549.5|547.2|546.6|1737
1751463300000|2025-07-02 13:35:00|549.3|548.7|550.6|550|551.1|550.5|549.1|548.5|1351
1751463600000|2025-07-02 13:40:00|550.3|549.7|550.8|550.2|551.6|551|550.1|549.5|446
1751463900000|2025-07-02 13:45:00|551.2|550.6|551.1|550.5|551.8|551.2|549.8|549.2|804
1751464200000|2025-07-02 13:50:00|551.6|551|554.3|553.7|554.3|553.7|551.3|550.7|1478
1751464500000|2025-07-02 13:55:00|554.6|554|556.1|555.5|556.1|555.5|554.1|553.5|1384
1751464800000|2025-07-02 14:00:00|555.8|555.2|556.1|555.5|556.5|555.9|555.6|555|1253
1751465100000|2025-07-02 14:05:00|556|555.4|557.5|556.9|557.8|557.2|555.8|555.2|1050
1751465400000|2025-07-02 14:10:00|557.8|557.2|558.8|558.2|558.8|558.2|557.8|557.2|673
1751465700000|2025-07-02 14:15:00|558.9|558.3|557|556.4|559|558.4|556.8|556.2|773
1751466000000|2025-07-02 14:20:00|557.3|556.7|556.5|555.9|557.3|556.7|555.8|555.2|1099
1751466300000|2025-07-02 14:25:00|556.8|556.2|555.9|555.3|557|556.4|555.8|555.2|648
1751466600000|2025-07-02 14:30:00|556|555.4|557|556.4|557.1|556.5|555.8|555.2|370
1751466900000|2025-07-02 14:35:00|556.8|556.2|556.8|556.2|557|556.4|555.8|555.2|453
1751467200000|2025-07-02 14:40:00|556.5|555.9|555.8|555.2|556.8|556.2|555.7|555.1|246
1751467500000|2025-07-02 14:45:00|556|555.4|556|555.4|556.8|556.2|555.6|555|414
1751467800000|2025-07-02 14:50:00|555.8|555.2|554.8|554.2|555.8|555.2|554.5|553.9|316
1751468100000|2025-07-02 14:55:00|555|554.4|555.6|555|555.8|555.2|554.5|553.9|347
1751468400000|2025-07-02 15:00:00|555.5|554.9|555.8|555.2|556.3|555.7|555.5|554.9|360
1751468700000|2025-07-02 15:05:00|556|555.4|553.8|553.2|556|555.4|553.8|553.2|559
1751469000000|2025-07-02 15:10:00|553.7|553.1|555.3|554.7|555.6|555|553.7|553.1|470
1751469300000|2025-07-02 15:15:00|555.5|554.9|555.8|555.2|555.8|555.2|555.1|554.5|248
1751469600000|2025-07-02 15:20:00|556|555.4|556.6|556|556.8|556.2|555.8|555.2|213
1751469900000|2025-07-02 15:25:00|556.3|555.7|557.3|556.7|557.8|557.2|556.3|555.7|624
1751470200000|2025-07-02 15:30:00|557.6|557|555.3|554.7|557.6|557|555.1|554.5|577
1751470500000|2025-07-02 15:35:00|555.6|555|557.6|557|557.6|557|555.6|555|370
1751470800000|2025-07-02 15:40:00|557.4|556.8|557.4|556.8|557.6|557|556.6|556|373
1751471100000|2025-07-02 15:45:00|557.6|557|556.8|556.2|557.8|557.2|556.8|556.2|186
1751471400000|2025-07-02 15:50:00|556.9|556.3|557.1|556.5|557.6|557|556.8|556.2|286
1751471700000|2025-07-02 15:55:00|557.3|556.7|557.8|557.2|558|557.4|557.1|556.5|330
1751472000000|2025-07-02 16:00:00|558|557.4|557.8|557.2|558.1|557.5|557|556.4|417
1751472300000|2025-07-02 16:05:00|558|557.4|558.1|557.5|558.3|557.7|557.8|557.2|388
1751472600000|2025-07-02 16:10:00|558|557.4|559.1|558.5|559.1|558.5|557.8|557.2|462
1751472900000|2025-07-02 16:15:00|559.3|558.7|559.3|558.7|560|559.4|559.1|558.5|959
1751473200000|2025-07-02 16:20:00|559.4|558.8|559.6|559|560.1|559.5|559.1|558.5|353
1751473500000|2025-07-02 16:25:00|559.5|558.9|559.1|558.5|559.6|559|558.8|558.2|325
1751473800000|2025-07-02 16:30:00|559.3|558.7|559.6|559|560.1|559.5|559.3|558.7|418
1751474100000|2025-07-02 16:35:00|559.5|558.9|560.6|560|560.6|560|559.3|558.7|561
1751474400000|2025-07-02 16:40:00|560.8|560.2|562.7|562.1|563|562.4|560.3|559.7|2367
1751474700000|2025-07-02 16:45:00|562.5|561.9|563|562.4|563|562.4|562.2|561.6|705
1751475000000|2025-07-02 16:50:00|562.5|561.9|562|561.4|562.5|561.9|561.7|561.1|1041
1751475300000|2025-07-02 16:55:00|562.2|561.6|562.8|562.2|563|562.4|561.7|561.1|446
1751475600000|2025-07-02 17:00:00|562.5|561.9|562.5|561.9|562.8|562.2|562.3|561.7|429
1751475900000|2025-07-02 17:05:00|562.3|561.7|561.8|561.2|562.3|561.7|561.8|561.2|223
1751476200000|2025-07-02 17:10:00|562|561.4|563.5|562.9|563.5|562.9|561.8|561.2|224
1751476500000|2025-07-02 17:15:00|563.4|562.8|563|562.4|563.4|562.8|562.5|561.9|278
1751476800000|2025-07-02 17:20:00|563.3|562.7|563.8|563.2|564|563.4|563|562.4|258
1751477100000|2025-07-02 17:25:00|563.5|562.9|563.5|562.9|563.5|562.9|562.5|561.9|600
1751477400000|2025-07-02 17:30:00|563.8|563.2|563.5|562.9|564|563.4|563.5|562.9|223
1751477700000|2025-07-02 17:35:00|563.8|563.2|562.8|562.2|564|563.4|562.6|562|910
1751478000000|2025-07-02 17:40:00|563.1|562.5|564.1|563.5|564.1|563.5|562.8|562.2|347
1751478300000|2025-07-02 17:45:00|564.3|563.7|563.8|563.2|564.3|563.7|563.3|562.7|506
1751478600000|2025-07-02 17:50:00|563.6|563|564.8|564.2|565|564.4|563.6|563|497
1751478900000|2025-07-02 17:55:00|565|564.4|565.3|564.7|565.3|564.7|564.8|564.2|264
1751479200000|2025-07-02 18:00:00|565.1|564.5|565.1|564.5|566.1|565.5|565.1|564.5|599
1751479500000|2025-07-02 18:05:00|564.8|564.2|564.6|564|565.3|564.7|563.3|562.7|977
1751479800000|2025-07-02 18:10:00|564.3|563.7|567.1|566.5|567.4|566.8|563.8|563.2|2282
1751480100000|2025-07-02 18:15:00|566.9|566.3|567.2|566.6|567.6|567|565.9|565.3|2203
1751500800000|2025-07-03 00:00:00|567.1|566.5|569.1|568.5|569.2|568.6|567.1|566.5|571
1751501100000|2025-07-03 00:05:00|568.9|568.3|569.7|569.1|570.4|569.8|568.9|568.3|114
1751501400000|2025-07-03 00:10:00|569.8|569.2|569.8|569.2|570.2|569.6|569.2|568.6|118
1751501700000|2025-07-03 00:15:00|569.9|569.3|570.7|570.1|570.7|570.1|569.8|569.2|47
1751502000000|2025-07-03 00:20:00|570.8|570.2|570.2|569.6|570.9|570.3|570.2|569.6|53
1751502300000|2025-07-03 00:25:00|570.3|569.7|569.9|569.3|570.4|569.8|569.9|569.3|12
1751502600000|2025-07-03 00:30:00|569.7|569.1|568.9|568.3|569.8|569.2|568.7|568.1|115
1751502900000|2025-07-03 00:35:00|568.7|568.1|568.7|568.1|569|568.4|568.2|567.6|190
1751503200000|2025-07-03 00:40:00|568.6|568|568.2|567.6|568.7|568.1|568|567.4|41
1751503500000|2025-07-03 00:45:00|568.4|567.8|568.3|567.7|568.6|568|568.2|567.6|27
1751503800000|2025-07-03 00:50:00|568.4|567.8|569.1|568.5|569.1|568.5|568.2|567.6|29
1751504100000|2025-07-03 00:55:00|569.2|568.6|569.4|568.8|569.7|569.1|568.9|568.3|76
1751504400000|2025-07-03 01:00:00|569.3|568.7|568.6|568|569.5|568.9|568.6|568|147
1751504700000|2025-07-03 01:05:00|568.5|567.9|567.2|566.6|568.7|568.1|567.2|566.6|55
1751505000000|2025-07-03 01:10:00|567.1|566.5|567.3|566.7|567.5|566.9|567|566.4|23
1751505300000|2025-07-03 01:15:00|567.2|566.6|567.2|566.6|567.3|566.7|567.1|566.5|22
1751505600000|2025-07-03 01:20:00|567.4|566.8|567.1|566.5|567.5|566.9|567|566.4|51
1751505900000|2025-07-03 01:25:00|567|566.4|567.1|566.5|567.2|566.6|567|566.4|48
1751506200000|2025-07-03 01:30:00|567.2|566.6|567.2|566.6|567.2|566.6|567|566.4|17
1751506500000|2025-07-03 01:35:00|567.4|566.8|567.6|567|567.6|567|567.2|566.6|33
1751506800000|2025-07-03 01:40:00|567.7|567.1|567|566.4|567.7|567.1|566.6|566|110
1751507100000|2025-07-03 01:45:00|567.1|566.5|567|566.4|567.2|566.6|566.7|566.1|39
1751507400000|2025-07-03 01:50:00|567.1|566.5|566.6|566|567.2|566.6|566.6|566|59
1751507700000|2025-07-03 01:55:00|566.2|565.6|565|564.4|566.2|565.6|564.6|564|242
1751508000000|2025-07-03 02:00:00|564.9|564.3|564.7|564.1|565.6|565|564.5|563.9|272
1751508300000|2025-07-03 02:05:00|564.9|564.3|565.5|564.9|565.7|565.1|564.9|564.3|34
1751508600000|2025-07-03 02:10:00|565.7|565.1|565.5|564.9|565.8|565.2|565.5|564.9|24
1751508900000|2025-07-03 02:15:00|565.6|565|565.5|564.9|565.7|565.1|565.5|564.9|15
1751509200000|2025-07-03 02:20:00|565.6|565|565.6|565|565.6|565|565.5|564.9|5
1751509500000|2025-07-03 02:25:00|565.7|565.1|565.7|565.1|565.7|565.1|565.7|565.1|3
1751509800000|2025-07-03 02:30:00|565.8|565.2|565.5|564.9|565.8|565.2|565.5|564.9|114
1751510100000|2025-07-03 02:35:00|565.4|564.8|564.9|564.3|565.4|564.8|564.7|564.1|23
1751510400000|2025-07-03 02:40:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|8
1751510700000|2025-07-03 02:45:00|565.2|564.6|565.5|564.9|565.5|564.9|565.1|564.5|44
1751511000000|2025-07-03 02:50:00|565.6|565|565.5|564.9|565.6|565|565.5|564.9|7
1751511300000|2025-07-03 02:55:00|565.6|565|565.5|564.9|565.6|565|565.5|564.9|1
1751511600000|2025-07-03 03:00:00|565.7|565.1|566|565.4|566|565.4|565.7|565.1|7
1751511900000|2025-07-03 03:05:00|565.7|565.1|565.5|564.9|565.7|565.1|565.5|564.9|7
1751512200000|2025-07-03 03:10:00|||||||||1
1751512500000|2025-07-03 03:15:00|565.4|564.8|565.2|564.6|565.4|564.8|565.2|564.6|13
1751512800000|2025-07-03 03:20:00|565.3|564.7|565.5|564.9|565.5|564.9|565.3|564.7|10
1751513100000|2025-07-03 03:25:00|565.3|564.7|565.1|564.5|565.3|564.7|565|564.4|4
1751513400000|2025-07-03 03:30:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|0
1751513700000|2025-07-03 03:35:00|565.2|564.6|565.7|565.1|566|565.4|565.2|564.6|66
1751514000000|2025-07-03 03:40:00|565.6|565|565.7|565.1|565.7|565.1|565.6|565|3
1751514300000|2025-07-03 03:45:00|565.8|565.2|565.5|564.9|565.8|565.2|565.5|564.9|5
1751514600000|2025-07-03 03:50:00|565.4|564.8|565.2|564.6|565.4|564.8|565|564.4|30
1751514900000|2025-07-03 03:55:00|565|564.4|565|564.4|565|564.4|565|564.4|5
1751515200000|2025-07-03 04:00:00|||||||||1
1751515500000|2025-07-03 04:05:00|564.8|564.2|564.8|564.2|564.9|564.3|564.8|564.2|5
1751515800000|2025-07-03 04:10:00|564.9|564.3|565|564.4|565.3|564.7|564.9|564.3|23
1751516100000|2025-07-03 04:15:00|564.8|564.2|564.5|563.9|564.8|564.2|564.5|563.9|16
1751516400000|2025-07-03 04:20:00|564.6|564|564.8|564.2|564.8|564.2|564.6|564|8
1751516700000|2025-07-03 04:25:00|||||||||2
1751517000000|2025-07-03 04:30:00|565|564.4|565|564.4|565|564.4|565|564.4|3
1751517300000|2025-07-03 04:35:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|5
1751517600000|2025-07-03 04:40:00|565|564.4|565.1|564.5|565.3|564.7|565|564.4|16
1751517900000|2025-07-03 04:45:00|565|564.4|565.3|564.7|565.3|564.7|565|564.4|9
1751518200000|2025-07-03 04:50:00|||||||||1
1751518500000|2025-07-03 04:55:00|565.5|564.9|565.2|564.6|565.5|564.9|565.2|564.6|8
1751518800000|2025-07-03 05:00:00|||||||||1
1751519100000|2025-07-03 05:05:00|565.3|564.7|565.3|564.7|565.3|564.7|565.2|564.6|3
1751519400000|2025-07-03 05:10:00|||||||||1
1751519700000|2025-07-03 05:15:00|||||||||1
1751520000000|2025-07-03 05:20:00|||||||||11
1751520300000|2025-07-03 05:25:00|||||||||7
1751520600000|2025-07-03 05:30:00|565.2|564.6|565.4|564.8|565.5|564.9|565.2|564.6|17
1751520900000|2025-07-03 05:35:00|565.3|564.7|565.3|564.7|565.3|564.7|565.3|564.7|1
1751521200000|2025-07-03 05:40:00|565.4|564.8|565.4|564.8|565.4|564.8|565.3|564.7|6
1751521500000|2025-07-03 05:45:00|565.5|564.9|566|565.4|566|565.4|565.5|564.9|6
1751521800000|2025-07-03 05:50:00|565.8|565.2|565.8|565.2|565.8|565.2|565.5|564.9|32
1751522100000|2025-07-03 05:55:00|565.5|564.9|565.8|565.2|565.8|565.2|565.5|564.9|6
1751522400000|2025-07-03 06:00:00|566|565.4|565.8|565.2|566|565.4|565.8|565.2|24
1751522700000|2025-07-03 06:05:00|565.9|565.3|565.8|565.2|565.9|565.3|565.5|564.9|14
1751523000000|2025-07-03 06:10:00|||||||||2
1751523300000|2025-07-03 06:15:00|565.3|564.7|565|564.4|565.8|565.2|564.9|564.3|79
1751523600000|2025-07-03 06:20:00|564.9|564.3|565.3|564.7|565.3|564.7|564.9|564.3|31
1751523900000|2025-07-03 06:25:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|5
1751524200000|2025-07-03 06:30:00|565.4|564.8|565.3|564.7|565.4|564.8|565.3|564.7|9
1751524500000|2025-07-03 06:35:00|565|564.4|565|564.4|565.1|564.5|564.9|564.3|12
1751524800000|2025-07-03 06:40:00|565.2|564.6|565.5|564.9|565.5|564.9|565|564.4|11
1751525100000|2025-07-03 06:45:00|565.6|565|565.6|565|565.7|565.1|565.5|564.9|2
1751525400000|2025-07-03 06:50:00|565.3|564.7|563.6|563|565.3|564.7|563.5|562.9|176
1751525700000|2025-07-03 06:55:00|563.5|562.9|564.3|563.7|564.3|563.7|563.3|562.7|128
1751526000000|2025-07-03 07:00:00|564.5|563.9|564.8|564.2|564.8|564.2|564.4|563.8|42
1751526300000|2025-07-03 07:05:00|564.7|564.1|564.3|563.7|564.7|564.1|563.9|563.3|71
1751526600000|2025-07-03 07:10:00|564.4|563.8|565.1|564.5|565.1|564.5|564.3|563.7|17
1751526900000|2025-07-03 07:15:00|565|564.4|565.5|564.9|565.5|564.9|564.8|564.2|57
1751527200000|2025-07-03 07:20:00|565.3|564.7|565.6|565|565.7|565.1|565.3|564.7|30
1751527500000|2025-07-03 07:25:00|565.8|565.2|566.8|566.2|567|566.4|565.8|565.2|54
1751527800000|2025-07-03 07:30:00|567|566.4|566.8|566.2|567|566.4|566.8|566.2|29
1751528100000|2025-07-03 07:35:00|566.7|566.1|567.1|566.5|567.1|566.5|566.7|566.1|83
1751528400000|2025-07-03 07:40:00|566.6|566|567.1|566.5|567.1|566.5|566.3|565.7|41
1751528700000|2025-07-03 07:45:00|567.2|566.6|567.8|567.2|568.2|567.6|567.2|566.6|109
1751529000000|2025-07-03 07:50:00|567.9|567.3|567.4|566.8|567.9|567.3|567.3|566.7|59
1751529300000|2025-07-03 07:55:00|567.6|567|567.3|566.7|567.6|567|567.2|566.6|65
1751529600000|2025-07-03 08:00:00|567.2|566.6|567.2|566.6|567.3|566.7|567.1|566.5|44
1751529900000|2025-07-03 08:05:00|567.3|566.7|567.3|566.7|567.4|566.8|567.1|566.5|31
1751530200000|2025-07-03 08:10:00|567.2|566.6|567.3|566.7|567.8|567.2|567.1|566.5|120
1751530500000|2025-07-03 08:15:00|567.4|566.8|567.8|567.2|567.8|567.2|567.1|566.5|71
1751530800000|2025-07-03 08:20:00|567.9|567.3|567.6|567|567.9|567.3|567.6|567|13
1751531100000|2025-07-03 08:25:00|||||||||5
1751531400000|2025-07-03 08:30:00|567.1|566.5|566.8|566.2|567.1|566.5|566.7|566.1|57
1751531700000|2025-07-03 08:35:00|567.1|566.5|567.3|566.7|567.3|566.7|567.1|566.5|10
1751532000000|2025-07-03 08:40:00|567.1|566.5|567.3|566.7|567.3|566.7|567.1|566.5|25
1751532300000|2025-07-03 08:45:00|567.1|566.5|567.6|567|567.8|567.2|566.6|566|144
1751532600000|2025-07-03 08:50:00|567.7|567.1|564.9|564.3|567.8|567.2|564.6|564|301
1751532900000|2025-07-03 08:55:00|564.8|564.2|565.6|565|565.6|565|564.8|564.2|44
1751533200000|2025-07-03 09:00:00|565.3|564.7|565.3|564.7|565.3|564.7|564.8|564.2|38
1751533500000|2025-07-03 09:05:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|25
1751533800000|2025-07-03 09:10:00|565.3|564.7|565.2|564.6|565.8|565.2|565.1|564.5|102
1751534100000|2025-07-03 09:15:00|565.1|564.5|565.8|565.2|565.8|565.2|565.1|564.5|33
1751534400000|2025-07-03 09:20:00|565.9|565.3|565.6|565|565.9|565.3|565.3|564.7|44
1751534700000|2025-07-03 09:25:00|565.3|564.7|566.3|565.7|566.4|565.8|565.3|564.7|27
1751535000000|2025-07-03 09:30:00|566.4|565.8|565.1|564.5|566.4|565.8|565.1|564.5|27
1751535300000|2025-07-03 09:35:00|565.2|564.6|566|565.4|566|565.4|565.2|564.6|70
1751535600000|2025-07-03 09:40:00|565.9|565.3|566.6|566|566.9|566.3|565.8|565.2|41
1751535900000|2025-07-03 09:45:00|566.7|566.1|566.8|566.2|567.1|566.5|566.6|566|60
1751536200000|2025-07-03 09:50:00|566.9|566.3|567.4|566.8|568.1|567.5|566.6|566|213
1751536500000|2025-07-03 09:55:00|567.3|566.7|567.1|566.5|567.4|566.8|567.1|566.5|142
1751536800000|2025-07-03 10:00:00|566.9|566.3|567.3|566.7|567.5|566.9|566.9|566.3|34
1751537100000|2025-07-03 10:05:00|567.4|566.8|567.9|567.3|567.9|567.3|567.1|566.5|25
1751537400000|2025-07-03 10:10:00|567.6|567|567.6|567|567.9|567.3|567.6|567|10
1751537700000|2025-07-03 10:15:00|567.7|567.1|567.6|567|567.7|567.1|567.5|566.9|46
1751538000000|2025-07-03 10:20:00|567.7|567.1|567.1|566.5|568.1|567.5|567.1|566.5|60
1751538300000|2025-07-03 10:25:00|567.2|566.6|567|566.4|567.4|566.8|566.4|565.8|83
1751538600000|2025-07-03 10:30:00|567.1|566.5|567.6|567|567.9|567.3|567.1|566.5|9
1751538900000|2025-07-03 10:35:00|567.4|566.8|567.1|566.5|567.4|566.8|566.9|566.3|54
1751539200000|2025-07-03 10:40:00|566.9|566.3|568.1|567.5|568.1|567.5|566.9|566.3|38
1751539500000|2025-07-03 10:45:00|568.3|567.7|568.1|567.5|568.3|567.7|567.8|567.2|32
1751539800000|2025-07-03 10:50:00|568.2|567.6|569.1|568.5|569.1|568.5|568.2|567.6|24
1751540100000|2025-07-03 10:55:00|569.2|568.6|567.9|567.3|569.2|568.6|567.9|567.3|95
1751540400000|2025-07-03 11:00:00|568.1|567.5|567.6|567|568.4|567.8|567.6|567|24
1751540700000|2025-07-03 11:05:00|567.4|566.8|567.4|566.8|567.6|567|567.1|566.5|12
1751541000000|2025-07-03 11:10:00|567.1|566.5|567.1|566.5|567.1|566.5|566.6|566|42
1751541300000|2025-07-03 11:15:00|566.9|566.3|566.3|565.7|566.9|566.3|566.3|565.7|62
1751541600000|2025-07-03 11:20:00|566.1|565.5|565.4|564.8|566.4|565.8|565.4|564.8|49
1751541900000|2025-07-03 11:25:00|565.1|564.5|565.4|564.8|565.5|564.9|564.6|564|152
1751542200000|2025-07-03 11:30:00|565.5|564.9|565.4|564.8|565.6|565|565.1|564.5|49
1751542500000|2025-07-03 11:35:00|565.6|565|565.9|565.3|566.1|565.5|565.1|564.5|23
1751542800000|2025-07-03 11:40:00|566.1|565.5|566.6|566|566.6|566|566.1|565.5|31
1751543100000|2025-07-03 11:45:00|566.4|565.8|566.6|566|566.6|566|565.9|565.3|102
1751543400000|2025-07-03 11:50:00|566.8|566.2|566.6|566|566.9|566.3|566.4|565.8|45
1751543700000|2025-07-03 11:55:00|566.4|565.8|566.1|565.5|566.6|566|566|565.4|48
1751544000000|2025-07-03 12:00:00|566.4|565.8|566.6|566|566.6|566|566.1|565.5|80
1751544300000|2025-07-03 12:05:00|566.5|565.9|567.9|567.3|567.9|567.3|565.8|565.2|147
1751544600000|2025-07-03 12:10:00|567.7|567.1|568.4|567.8|568.7|568.1|567.2|566.6|133
1751544900000|2025-07-03 12:15:00|568.2|567.6|568.9|568.3|568.9|568.3|568.2|567.6|58
1751545200000|2025-07-03 12:20:00|568.7|568.1|568.2|567.6|568.9|568.3|568.2|567.6|92
1751545500000|2025-07-03 12:25:00|568.1|567.5|567.7|567.1|568.1|567.5|567.5|566.9|80
1751545800000|2025-07-03 12:30:00|567.8|567.2|568.7|568.1|569.2|568.6|567.8|567.2|282
1751546100000|2025-07-03 12:35:00|568.8|568.2|568.3|567.7|568.9|568.3|567.7|567.1|108
1751546400000|2025-07-03 12:40:00|567.9|567.3|567.6|567|568.2|567.6|567.2|566.6|194
1751549400000|2025-07-03 13:30:00|566.7|566.1|564.5|563.9|570.7|570.1|564|563.4|2243
1751549700000|2025-07-03 13:35:00|564.4|563.8|564.7|564.1|565.5|564.9|562.2|561.6|1165
1751550000000|2025-07-03 13:40:00|564.6|564|563|562.4|564.6|564|562|561.4|890
1751550300000|2025-07-03 13:45:00|563.2|562.6|564.5|563.9|564.5|563.9|563|562.4|814
1751550600000|2025-07-03 13:50:00|564.7|564.1|566.9|566.3|567|566.4|564|563.4|844
1751550900000|2025-07-03 13:55:00|567|566.4|567.2|566.6|567.5|566.9|565.9|565.3|570
1751551200000|2025-07-03 14:00:00|567|566.4|567.2|566.6|567.5|566.9|566.7|566.1|314
1751551500000|2025-07-03 14:05:00|567|566.4|567.2|566.6|568|567.4|566.5|565.9|485
1751551800000|2025-07-03 14:10:00|567|566.4|566.7|566.1|567.2|566.6|566|565.4|348
1751552100000|2025-07-03 14:15:00|566.9|566.3|568.2|567.6|568.4|567.8|566.5|565.9|346
1751552400000|2025-07-03 14:20:00|568|567.4|569.2|568.6|569.2|568.6|567.7|567.1|627
1751552700000|2025-07-03 14:25:00|569.3|568.7|568.5|567.9|569.4|568.8|567.5|566.9|418
1751553000000|2025-07-03 14:30:00|568.7|568.1|568.2|567.6|569.5|568.9|567.7|567.1|441
1751553300000|2025-07-03 14:35:00|568.5|567.9|567.7|567.1|568.7|568.1|566.7|566.1|538
1751553600000|2025-07-03 14:40:00|567.6|567|566.7|566.1|568.5|567.9|566.7|566.1|565
1751553900000|2025-07-03 14:45:00|566.5|565.9|565.7|565.1|566.7|566.1|565.5|564.9|587
1751554200000|2025-07-03 14:50:00|565.6|565|564.7|564.1|565.6|565|564.5|563.9|520
1751554500000|2025-07-03 14:55:00|564.5|563.9|566.2|565.6|566.5|565.9|564.2|563.6|426
1751554800000|2025-07-03 15:00:00|566.5|565.9|566.5|565.9|566.7|566.1|564.8|564.2|451
1751555100000|2025-07-03 15:05:00|566.2|565.6|565.2|564.6|566.2|565.6|565.2|564.6|271
1751555400000|2025-07-03 15:10:00|565.3|564.7|567|566.4|567|566.4|565.3|564.7|534
1751555700000|2025-07-03 15:15:00|567.2|566.6|566.7|566.1|567.2|566.6|565.2|564.6|866
1751556000000|2025-07-03 15:20:00|566.6|566|565.7|565.1|566.7|566.1|565.2|564.6|459
1751556300000|2025-07-03 15:25:00|565.8|565.2|565.7|565.1|566.1|565.5|565|564.4|841
1751556600000|2025-07-03 15:30:00|565.5|564.9|564.5|563.9|566.3|565.7|564.4|563.8|290
1751556900000|2025-07-03 15:35:00|564.8|564.2|564.3|563.7|564.8|564.2|564.3|563.7|382
1751557200000|2025-07-03 15:40:00|564.5|563.9|564.8|564.2|565.1|564.5|564.3|563.7|210
1751557500000|2025-07-03 15:45:00|565|564.4|565.1|564.5|565.6|565|564.5|563.9|223
1751557800000|2025-07-03 15:50:00|565.3|564.7|565.1|564.5|565.3|564.7|564.6|564|319
1751558100000|2025-07-03 15:55:00|565|564.4|564.5|563.9|565|564.4|563.8|563.2|468
1751558400000|2025-07-03 16:00:00|564.3|563.7|564.5|563.9|565.3|564.7|563.8|563.2|316
1751558700000|2025-07-03 16:05:00|564.3|563.7|564|563.4|564.6|564|563.8|563.2|347
1751559000000|2025-07-03 16:10:00|564.1|563.5|564.1|563.5|564.2|563.6|562.8|562.2|561
1751559300000|2025-07-03 16:15:00|563.8|563.2|563.6|563|564|563.4|562.5|561.9|461
1751559600000|2025-07-03 16:20:00|563.8|563.2|563.1|562.5|563.8|563.2|562.1|561.5|1551
1751559900000|2025-07-03 16:25:00|563.3|562.7|563.8|563.2|564|563.4|562.8|562.2|714
1751560200000|2025-07-03 16:30:00|563.7|563.1|564.6|564|564.8|564.2|563.6|563|190
1751560500000|2025-07-03 16:35:00|564.3|563.7|563.8|563.2|564.6|564|563.3|562.7|1475
1751560800000|2025-07-03 16:40:00|563.9|563.3|563.6|563|564.6|564|563.6|563|213
1751561100000|2025-07-03 16:45:00|563.3|562.7|562.8|562.2|563.6|563|562.8|562.2|653
1751561400000|2025-07-03 16:50:00|563|562.4|564.3|563.7|564.6|564|562.8|562.2|252
1751561700000|2025-07-03 16:55:00|564.6|564|565.1|564.5|565.8|565.2|564.6|564|812
1751562000000|2025-07-03 17:00:00|564.8|564.2|564.2|563.6|564.8|564.2|564.1|563.5|144
1751562300000|2025-07-03 17:05:00|564.3|563.7|564.3|563.7|564.6|564|564.1|563.5|159
1751562600000|2025-07-03 17:10:00|564.2|563.6|564.2|563.6|564.8|564.2|564|563.4|161
1751562900000|2025-07-03 17:15:00|564.1|563.5|562.6|562|564.1|563.5|562.6|562|240
1751563200000|2025-07-03 17:20:00|562.7|562.1|562.9|562.3|563.1|562.5|562.6|562|185
1751563500000|2025-07-03 17:25:00|563|562.4|562.2|561.6|563.1|562.5|562|561.4|284
1751563800000|2025-07-03 17:30:00|562.3|561.7|561.9|561.3|562.4|561.8|561.8|561.2|602
1751564100000|2025-07-03 17:35:00|561.8|561.2|561.6|561|562.1|561.5|561.6|561|340
1751564400000|2025-07-03 17:40:00|561.1|560.5|561.1|560.5|561.3|560.7|560.8|560.2|413
1751564700000|2025-07-03 17:45:00|561|560.4|561.1|560.5|561.3|560.7|560.8|560.2|268
1751565000000|2025-07-03 17:50:00|561|560.4|560.1|559.5|561.1|560.5|559.9|559.3|785
1751565300000|2025-07-03 17:55:00|560|559.4|560.9|560.3|561.3|560.7|560|559.4|506
1751565600000|2025-07-03 18:00:00|560.6|560|560.1|559.5|560.8|560.2|560|559.4|390
1751565900000|2025-07-03 18:05:00|560|559.4|559.6|559|560.1|559.5|559.4|558.8|466
1751566200000|2025-07-03 18:10:00|559.7|559.1|559.6|559|560.1|559.5|559.3|558.7|2047
1751566500000|2025-07-03 18:15:00|559.8|559.2|559.4|558.8|559.8|559.2|559.1|558.5|1200
1751846400000|2025-07-07 00:00:00|555|554.4|549.8|549.2|555|554.4|547.1|546.5|716
1751846700000|2025-07-07 00:05:00|549.7|549.1|549.5|548.9|550|549.4|548.3|547.7|255
1751847000000|2025-07-07 00:10:00|549.6|549|550.3|549.7|550.5|549.9|549.2|548.6|249
1751847300000|2025-07-07 00:15:00|550.2|549.6|549.6|549|550.3|549.7|549.4|548.8|64
1751847600000|2025-07-07 00:20:00|549.7|549.1|548.9|548.3|549.8|549.2|548.6|548|365
1751847900000|2025-07-07 00:25:00|549.1|548.5|548.6|548|549.4|548.8|548.6|548|184
1751848200000|2025-07-07 00:30:00|548.9|548.3|549.9|549.3|550.1|549.5|548.9|548.3|71
1751848500000|2025-07-07 00:35:00|550|549.4|550.6|550|550.6|550|550|549.4|27
1751848800000|2025-07-07 00:40:00|550.8|550.2|550.9|550.3|551.1|550.5|550.6|550|31
1751849100000|2025-07-07 00:45:00|550.7|550.1|551.4|550.8|551.4|550.8|550.7|550.1|20
1751849400000|2025-07-07 00:50:00|551.6|551|551.9|551.3|551.9|551.3|551.4|550.8|16
1751849700000|2025-07-07 00:55:00|552.1|551.5|551.9|551.3|552.1|551.5|551.6|551|73
1751850000000|2025-07-07 01:00:00|552|551.4|550.5|549.9|552|551.4|550.4|549.8|59
1751850300000|2025-07-07 01:05:00|550.6|550|550.4|549.8|550.8|550.2|550.1|549.5|39
1751850600000|2025-07-07 01:10:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|21
1751850900000|2025-07-07 01:15:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|7
1751851200000|2025-07-07 01:20:00|549.7|549.1|549.4|548.8|549.9|549.3|549.4|548.8|10
1751851500000|2025-07-07 01:25:00|549.5|548.9|549.4|548.8|549.6|549|549.1|548.5|71
1751851800000|2025-07-07 01:30:00|549.6|549|549.5|548.9|549.6|549|549.3|548.7|20
1751852100000|2025-07-07 01:35:00|549.6|549|549.5|548.9|549.6|549|549.4|548.8|11
1751852400000|2025-07-07 01:40:00|549.6|549|549.5|548.9|549.6|549|549.4|548.8|3
1751852700000|2025-07-07 01:45:00|549.6|549|549.6|549|550.1|549.5|549.5|548.9|23
1751853000000|2025-07-07 01:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|5
1751853300000|2025-07-07 01:55:00|550|549.4|550|549.4|550|549.4|550|549.4|20
1751853600000|2025-07-07 02:00:00|549.9|549.3|549.9|549.3|550.1|549.5|549.8|549.2|29
1751853900000|2025-07-07 02:05:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|247
1751854200000|2025-07-07 02:10:00|550.4|549.8|550.3|549.7|550.6|550|550.2|549.6|61
1751854500000|2025-07-07 02:15:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|1
1751854800000|2025-07-07 02:20:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|3
1751855100000|2025-07-07 02:25:00|550.1|549.5|550.2|549.6|550.2|549.6|550|549.4|7
1751855400000|2025-07-07 02:30:00|550.3|549.7|550.2|549.6|550.3|549.7|550|549.4|4
1751855700000|2025-07-07 02:35:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|4
1751856000000|2025-07-07 02:40:00|550.1|549.5|549.9|549.3|550.1|549.5|549.8|549.2|3
1751856300000|2025-07-07 02:45:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|5
1751856600000|2025-07-07 02:50:00|549.9|549.3|549.9|549.3|549.9|549.3|549.8|549.2|2
1751856900000|2025-07-07 02:55:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|17
1751857200000|2025-07-07 03:00:00|549.8|549.2|549.7|549.1|549.9|549.3|549.6|549|6
1751857500000|2025-07-07 03:05:00|549.9|549.3|549.9|549.3|550.2|549.6|549.9|549.3|19
1751857800000|2025-07-07 03:10:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|15
1751858100000|2025-07-07 03:15:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|9
1751858400000|2025-07-07 03:20:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|7
1751858700000|2025-07-07 03:25:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|11
1751859000000|2025-07-07 03:30:00|549.6|549|549.8|549.2|549.9|549.3|549.6|549|21
1751859300000|2025-07-07 03:35:00|549.6|549|549.4|548.8|549.7|549.1|549.4|548.8|3
1751859600000|2025-07-07 03:40:00|||||||||2
1751860200000|2025-07-07 03:50:00|||||||||12
1751860500000|2025-07-07 03:55:00|||||||||1
1751860800000|2025-07-07 04:00:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|74
1751861100000|2025-07-07 04:05:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|4
1751861400000|2025-07-07 04:10:00|550.2|549.6|550.2|549.6|550.4|549.8|550.2|549.6|55
1751862000000|2025-07-07 04:20:00|549.9|549.3|549.7|549.1|549.9|549.3|549.5|548.9|27
1751862300000|2025-07-07 04:25:00|||||||||3
1751862600000|2025-07-07 04:30:00|||||||||4
1751862900000|2025-07-07 04:35:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|4
1751863200000|2025-07-07 04:40:00|549.7|549.1|549.4|548.8|549.7|549.1|549.4|548.8|11
1751863800000|2025-07-07 04:50:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|7
1751864100000|2025-07-07 04:55:00|||||||||1
1751864400000|2025-07-07 05:00:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|6
1751864700000|2025-07-07 05:05:00|||||||||4
1751865000000|2025-07-07 05:10:00|||||||||2
1751865300000|2025-07-07 05:15:00|549|548.4|548.9|548.3|549|548.4|548.8|548.2|29
1751865600000|2025-07-07 05:20:00|||||||||2
1751865900000|2025-07-07 05:25:00|||||||||2
1751866200000|2025-07-07 05:30:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|28
1751866500000|2025-07-07 05:35:00|549.2|548.6|549.1|548.5|549.4|548.8|549.1|548.5|19
1751866800000|2025-07-07 05:40:00|549.2|548.6|548.9|548.3|549.2|548.6|548.9|548.3|5
1751867100000|2025-07-07 05:45:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|17
1751867400000|2025-07-07 05:50:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|26
1751867700000|2025-07-07 05:55:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|12
1751868000000|2025-07-07 06:00:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|62
1751868300000|2025-07-07 06:05:00|548|547.4|548|547.4|548.2|547.6|547.9|547.3|14
1751868600000|2025-07-07 06:10:00|547.9|547.3|547.8|547.2|547.9|547.3|547.7|547.1|27
1751868900000|2025-07-07 06:15:00|547.7|547.1|547.5|546.9|547.7|547.1|547.5|546.9|35
1751869200000|2025-07-07 06:20:00|547.4|546.8|547.2|546.6|547.5|546.9|547.2|546.6|27
1751869500000|2025-07-07 06:25:00|547.4|546.8|547.5|546.9|547.6|547|547.2|546.6|113
1751869800000|2025-07-07 06:30:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|16
1751870100000|2025-07-07 06:35:00|547|546.4|547.1|546.5|547.2|546.6|547|546.4|13
1751870400000|2025-07-07 06:40:00|547.2|546.6|547.1|546.5|547.2|546.6|547.1|546.5|10
1751870700000|2025-07-07 06:45:00|547|546.4|546.7|546.1|547|546.4|546.4|545.8|100
1751871000000|2025-07-07 06:50:00|546.5|545.9|546.4|545.8|546.9|546.3|546.4|545.8|55
1751871300000|2025-07-07 06:55:00|546.3|545.7|546.7|546.1|546.7|546.1|546|545.4|173
1751871600000|2025-07-07 07:00:00|546.8|546.2|546.2|545.6|547|546.4|546.2|545.6|80
1751871900000|2025-07-07 07:05:00|546.3|545.7|546.2|545.6|546.3|545.7|546.1|545.5|16
1751872200000|2025-07-07 07:10:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|26
1751872500000|2025-07-07 07:15:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|6
1751872800000|2025-07-07 07:20:00|546.1|545.5|546.1|545.5|546.4|545.8|546|545.4|45
1751873100000|2025-07-07 07:25:00|546.2|545.6|546.2|545.6|546.2|545.6|545.7|545.1|103
1751873400000|2025-07-07 07:30:00|546.3|545.7|546.7|546.1|547|546.4|546.3|545.7|106
1751873700000|2025-07-07 07:35:00|546.6|546|546.4|545.8|546.7|546.1|546.4|545.8|13
1751874000000|2025-07-07 07:40:00|546.5|545.9|546.2|545.6|546.5|545.9|546|545.4|24
1751874300000|2025-07-07 07:45:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|28
1751874600000|2025-07-07 07:50:00|546.1|545.5|546.5|545.9|546.5|545.9|546|545.4|62
1751874900000|2025-07-07 07:55:00|546.4|545.8|546.5|545.9|546.5|545.9|546.2|545.6|42
1751875200000|2025-07-07 08:00:00|546.4|545.8|546.7|546.1|546.9|546.3|546.4|545.8|22
1751875500000|2025-07-07 08:05:00|546.9|546.3|547.4|546.8|547.4|546.8|546.7|546.1|166
1751875800000|2025-07-07 08:10:00|547.5|546.9|547.4|546.8|547.5|546.9|547.2|546.6|44
1751876100000|2025-07-07 08:15:00|547.2|546.6|547.2|546.6|547.5|546.9|547.2|546.6|25
1751876400000|2025-07-07 08:20:00|547.4|546.8|548|547.4|548|547.4|547.4|546.8|132
1751876700000|2025-07-07 08:25:00|547.9|547.3|547.9|547.3|548|547.4|547.7|547.1|44
1751877000000|2025-07-07 08:30:00|548|547.4|547.9|547.3|548|547.4|547.7|547.1|28
1751877300000|2025-07-07 08:35:00|547.7|547.1|547.5|546.9|547.7|547.1|547.2|546.6|47
1751877600000|2025-07-07 08:40:00|547.2|546.6|547|546.4|547.2|546.6|547|546.4|14
1751877900000|2025-07-07 08:45:00|546.7|546.1|546.2|545.6|547|546.4|546|545.4|154
1751878200000|2025-07-07 08:50:00|546.4|545.8|548|547.4|548.2|547.6|546.2|545.6|146
1751878500000|2025-07-07 08:55:00|547.9|547.3|547.5|546.9|548|547.4|547.2|546.6|74
1751878800000|2025-07-07 09:00:00|547.2|546.6|547.2|546.6|547.5|546.9|546.8|546.2|110
1751879100000|2025-07-07 09:05:00|547.3|546.7|548.6|548|549.3|548.7|547.3|546.7|132
1751879400000|2025-07-07 09:10:00|548.5|547.9|548|547.4|548.7|548.1|547.9|547.3|38
1751879700000|2025-07-07 09:15:00|547.9|547.3|548.1|547.5|548.3|547.7|547.8|547.2|16
1751880000000|2025-07-07 09:20:00|548|547.4|548|547.4|548.1|547.5|547.7|547.1|13
1751880300000|2025-07-07 09:25:00|547.8|547.2|547.9|547.3|548|547.4|547.5|546.9|56
1751880600000|2025-07-07 09:30:00|548|547.4|549|548.4|549.5|548.9|547.8|547.2|158
1751880900000|2025-07-07 09:35:00|549.1|548.5|549|548.4|550.1|549.5|549|548.4|114
1751881200000|2025-07-07 09:40:00|549.1|548.5|548.8|548.2|549.2|548.6|548.7|548.1|47
1751881500000|2025-07-07 09:45:00|548.7|548.1|548.1|547.5|548.8|548.2|548|547.4|31
1751881800000|2025-07-07 09:50:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|15
1751882100000|2025-07-07 09:55:00|548.7|548.1|548.5|547.9|548.7|548.1|548.4|547.8|43
1751882400000|2025-07-07 10:00:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|11
1751882700000|2025-07-07 10:05:00|548.3|547.7|548|547.4|548.5|547.9|548|547.4|27
1751883000000|2025-07-07 10:10:00|548.1|547.5|548.3|547.7|548.5|547.9|548|547.4|43
1751883300000|2025-07-07 10:15:00|548.5|547.9|548|547.4|548.5|547.9|548|547.4|25
1751883600000|2025-07-07 10:20:00|548.2|547.6|549.3|548.7|549.3|548.7|548.2|547.6|57
1751883900000|2025-07-07 10:25:00|549.5|548.9|549.3|548.7|549.6|549|549.3|548.7|17
1751884200000|2025-07-07 10:30:00|549.2|548.6|549|548.4|549.2|548.6|548.8|548.2|20
1751884500000|2025-07-07 10:35:00|549.3|548.7|548.8|548.2|549.3|548.7|548.8|548.2|10
1751884800000|2025-07-07 10:40:00|548.7|548.1|548.9|548.3|548.9|548.3|548.6|548|47
1751885100000|2025-07-07 10:45:00|548.8|548.2|548.4|547.8|549|548.4|548.3|547.7|36
1751885400000|2025-07-07 10:50:00|548.3|547.7|548.4|547.8|548.5|547.9|548.3|547.7|30
1751885700000|2025-07-07 10:55:00|548.3|547.7|548.8|548.2|549|548.4|548.3|547.7|38
1751886000000|2025-07-07 11:00:00|548.7|548.1|548.3|547.7|548.7|548.1|547.5|546.9|145
1751886300000|2025-07-07 11:05:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|15
1751886600000|2025-07-07 11:10:00|548.6|548|548.8|548.2|548.8|548.2|548.5|547.9|22
1751886900000|2025-07-07 11:15:00|548.7|548.1|548.5|547.9|548.8|548.2|548.3|547.7|11
1751887200000|2025-07-07 11:20:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|23
1751887500000|2025-07-07 11:25:00|548.6|548|548.8|548.2|548.8|548.2|548.5|547.9|14
1751887800000|2025-07-07 11:30:00|548.9|548.3|548.5|547.9|549.2|548.6|548.5|547.9|53
1751888100000|2025-07-07 11:35:00|548.8|548.2|549|548.4|549|548.4|548|547.4|39
1751888400000|2025-07-07 11:40:00|548.9|548.3|549.5|548.9|549.5|548.9|548.8|548.2|45
1751888700000|2025-07-07 11:45:00|549.3|548.7|549|548.4|549.3|548.7|548.9|548.3|9
1751889000000|2025-07-07 11:50:00|549.1|548.5|549.8|549.2|550|549.4|549.1|548.5|55
1751889300000|2025-07-07 11:55:00|550.2|549.6|550.8|550.2|551.3|550.7|550.2|549.6|346
1751889600000|2025-07-07 12:00:00|550.5|549.9|550.8|550.2|550.8|550.2|550.3|549.7|40
1751889900000|2025-07-07 12:05:00|550.5|549.9|550.5|549.9|551|550.4|550.3|549.7|53
1751890200000|2025-07-07 12:10:00|550.3|549.7|550.5|549.9|550.8|550.2|550|549.4|47
1751890500000|2025-07-07 12:15:00|550.7|550.1|550.5|549.9|550.8|550.2|550.3|549.7|30
1751890800000|2025-07-07 12:20:00|550.4|549.8|551|550.4|551.3|550.7|550.3|549.7|54
1751891100000|2025-07-07 12:25:00|551.1|550.5|550.5|549.9|551.3|550.7|550.5|549.9|84
1751891400000|2025-07-07 12:30:00|550.3|549.7|550.7|550.1|551.1|550.5|550.3|549.7|40
1751891700000|2025-07-07 12:35:00|550.6|550|549.3|548.7|550.7|550.1|549.3|548.7|62
1751892000000|2025-07-07 12:40:00|548.8|548.2|548.6|548|549|548.4|548.5|547.9|105
1751895000000|2025-07-07 13:30:00|546.3|545.7|547.6|547|548.5|547.9|545.8|545.2|2117
1751895300000|2025-07-07 13:35:00|548|547.4|549.3|548.7|549.8|549.2|546.6|546|911
1751895600000|2025-07-07 13:40:00|549.1|548.5|549.1|548.5|549.6|549|548.3|547.7|545
1751895900000|2025-07-07 13:45:00|548.8|548.2|547.3|546.7|548.8|548.2|547.1|546.5|700
1751896200000|2025-07-07 13:50:00|547.1|546.5|546.6|546|547.1|546.5|546.4|545.8|616
1751896500000|2025-07-07 13:55:00|546.8|546.2|547.1|546.5|547.4|546.8|546.6|546|358
1751896800000|2025-07-07 14:00:00|546.9|546.3|547.6|547|548.6|548|546.6|546|333
1751897100000|2025-07-07 14:05:00|547.8|547.2|547.4|546.8|548.1|547.5|546.6|546|476
1751897400000|2025-07-07 14:10:00|547.3|546.7|547.6|547|547.6|547|546.9|546.3|413
1751897700000|2025-07-07 14:15:00|547.9|547.3|548.3|547.7|548.6|548|547.6|547|280
1751898000000|2025-07-07 14:20:00|548.1|547.5|548.1|547.5|548.3|547.7|547.3|546.7|262
1751898300000|2025-07-07 14:25:00|547.8|547.2|547.8|547.2|548.6|548|547.6|547|391
1751898600000|2025-07-07 14:30:00|547.6|547|548.6|548|548.8|548.2|547.3|546.7|323
1751898900000|2025-07-07 14:35:00|548.8|548.2|549.8|549.2|550.1|549.5|548.8|548.2|547
1751899200000|2025-07-07 14:40:00|550.1|549.5|550.8|550.2|551.3|550.7|549.3|548.7|434
1751899500000|2025-07-07 14:45:00|551.3|550.7|551.8|551.2|552.5|551.9|550.8|550.2|2054
1751899800000|2025-07-07 14:50:00|551.9|551.3|550.6|550|551.9|551.3|550.6|550|414
1751900100000|2025-07-07 14:55:00|550.3|549.7|550.6|550|550.6|550|550.1|549.5|1398
1751900400000|2025-07-07 15:00:00|550.8|550.2|551.8|551.2|552|551.4|550.3|549.7|401
1751900700000|2025-07-07 15:05:00|552.1|551.5|552.5|551.9|552.6|552|551.8|551.2|553
1751901000000|2025-07-07 15:10:00|552.6|552|553.1|552.5|553.3|552.7|552.3|551.7|268
1751901300000|2025-07-07 15:15:00|553.3|552.7|554.1|553.5|554.3|553.7|553.1|552.5|404
1751901600000|2025-07-07 15:20:00|553.8|553.2|552.8|552.2|554.5|553.9|552.6|552|392
1751901900000|2025-07-07 15:25:00|553.1|552.5|553.1|552.5|553.3|552.7|552.1|551.5|219
1751902200000|2025-07-07 15:30:00|553.2|552.6|553.9|553.3|553.9|553.3|553.1|552.5|227
1751902500000|2025-07-07 15:35:00|554.1|553.5|553.3|552.7|554.1|553.5|553.3|552.7|219
1751902800000|2025-07-07 15:40:00|553.1|552.5|552.8|552.2|553.1|552.5|552.8|552.2|152
1751903100000|2025-07-07 15:45:00|552.7|552.1|552.8|552.2|553.4|552.8|552.6|552|423
1751903400000|2025-07-07 15:50:00|552.7|552.1|552.5|551.9|552.9|552.3|551.9|551.3|328
1751903700000|2025-07-07 15:55:00|552.6|552|551.8|551.2|552.6|552|551.6|551|437
1751904000000|2025-07-07 16:00:00|551.6|551|552.6|552|552.9|552.3|551.6|551|216
1751904300000|2025-07-07 16:05:00|552.8|552.2|552.1|551.5|553.1|552.5|552.1|551.5|630
1751904600000|2025-07-07 16:10:00|551.9|551.3|552.4|551.8|552.4|551.8|551.6|551|144
1751904900000|2025-07-07 16:15:00|552.3|551.7|552.3|551.7|552.4|551.8|552.1|551.5|211
1751905200000|2025-07-07 16:20:00|552.1|551.5|551.5|550.9|552.4|551.8|551.3|550.7|407
1751905500000|2025-07-07 16:25:00|551.4|550.8|551.6|551|551.9|551.3|550.9|550.3|358
1751905800000|2025-07-07 16:30:00|551.4|550.8|551.6|551|551.9|551.3|551.3|550.7|209
1751906100000|2025-07-07 16:35:00|551.4|550.8|552.4|551.8|552.6|552|551.4|550.8|198
1751906400000|2025-07-07 16:40:00|552.1|551.5|551.6|551|552.3|551.7|551.3|550.7|203
1751906700000|2025-07-07 16:45:00|551.9|551.3|551.6|551|552.4|551.8|551.4|550.8|232
1751907000000|2025-07-07 16:50:00|551.4|550.8|551.6|551|551.9|551.3|551.4|550.8|157
1751907300000|2025-07-07 16:55:00|551.5|550.9|552.4|551.8|552.4|551.8|551.3|550.7|450
1751907600000|2025-07-07 17:00:00|552.5|551.9|552.4|551.8|552.9|552.3|552.4|551.8|208
1751907900000|2025-07-07 17:05:00|552.6|552|552.6|552|553.4|552.8|552.4|551.8|1079
1751908200000|2025-07-07 17:10:00|552.8|552.2|552.1|551.5|552.8|552.2|551.9|551.3|127
1751908500000|2025-07-07 17:15:00|551.9|551.3|551.4|550.8|551.9|551.3|551.3|550.7|330
1751908800000|2025-07-07 17:20:00|551.6|551|551.9|551.3|552.1|551.5|551.5|550.9|171
1751909100000|2025-07-07 17:25:00|552|551.4|552.1|551.5|552.1|551.5|551.8|551.2|122
1751909400000|2025-07-07 17:30:00|551.9|551.3|552.1|551.5|552.1|551.5|551.6|551|126
1751909700000|2025-07-07 17:35:00|551.9|551.3|552.4|551.8|552.6|552|551.9|551.3|221
1751910000000|2025-07-07 17:40:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|177
1751910300000|2025-07-07 17:45:00|552|551.4|551.1|550.5|552.1|551.5|550.9|550.3|225
1751910600000|2025-07-07 17:50:00|550.9|550.3|551.4|550.8|551.4|550.8|550.9|550.3|198
1751910900000|2025-07-07 17:55:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|178
1751911200000|2025-07-07 18:00:00|552|551.4|552.1|551.5|552.4|551.8|551.9|551.3|392
1751911500000|2025-07-07 18:05:00|551.9|551.3|552.1|551.5|552.4|551.8|551.6|551|499
1751911800000|2025-07-07 18:10:00|552.4|551.8|552.8|552.2|553.1|552.5|552.1|551.5|2390
1751912100000|2025-07-07 18:15:00|552.6|552|553.1|552.5|554.1|553.5|552.6|552|1256
1751932800000|2025-07-08 00:00:00|552.5|551.9|552.6|552|553.4|552.8|551.8|551.2|278
1751933100000|2025-07-08 00:05:00|552.5|551.9|551.6|551|553.1|552.5|551.4|550.8|48
1751933400000|2025-07-08 00:10:00|551.7|551.1|551.8|551.2|552.3|551.7|551.6|551|33
1751933700000|2025-07-08 00:15:00|551.9|551.3|551.1|550.5|551.9|551.3|551.1|550.5|38
1751934000000|2025-07-08 00:20:00|551|550.4|550.1|549.5|551.1|550.5|549.9|549.3|96
1751934300000|2025-07-08 00:25:00|549.9|549.3|549.8|549.2|550|549.4|549.7|549.1|17
1751934600000|2025-07-08 00:30:00|549.9|549.3|550.6|550|550.7|550.1|549.9|549.3|45
1751934900000|2025-07-08 00:35:00|550.5|549.9|550.5|549.9|550.6|550|550.4|549.8|24
1751935200000|2025-07-08 00:40:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|12
1751935500000|2025-07-08 00:45:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|16
1751935800000|2025-07-08 00:50:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|19
1751936100000|2025-07-08 00:55:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|12
1751936400000|2025-07-08 01:00:00|550.3|549.7|550.1|549.5|550.4|549.8|550.1|549.5|6
1751936700000|2025-07-08 01:05:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|10
1751937000000|2025-07-08 01:10:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|3
1751937300000|2025-07-08 01:15:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|15
1751937600000|2025-07-08 01:20:00|550|549.4|549.9|549.3|550.4|549.8|549.9|549.3|39
1751937900000|2025-07-08 01:25:00|550|549.4|549.9|549.3|550.1|549.5|549.6|549|16
1751938200000|2025-07-08 01:30:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|4
1751938500000|2025-07-08 01:35:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|6
1751938800000|2025-07-08 01:40:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|5
1751939100000|2025-07-08 01:45:00|||||||||2
1751939400000|2025-07-08 01:50:00|549.8|549.2|550.1|549.5|550.2|549.6|549.8|549.2|13
1751939700000|2025-07-08 01:55:00|550.2|549.6|550.3|549.7|550.4|549.8|550.1|549.5|9
1751940000000|2025-07-08 02:00:00|550.4|549.8|550.5|549.9|550.6|550|550.4|549.8|14
1751940300000|2025-07-08 02:05:00|550.4|549.8|550.1|549.5|550.5|549.9|550.1|549.5|15
1751940600000|2025-07-08 02:10:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|5
1751940900000|2025-07-08 02:15:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|7
1751941200000|2025-07-08 02:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|4
1751941500000|2025-07-08 02:25:00|550.6|550|550.7|550.1|550.7|550.1|550.5|549.9|5
1751941800000|2025-07-08 02:30:00|550.6|550|550.6|550|550.7|550.1|550.4|549.8|6
1751942100000|2025-07-08 02:35:00|550.7|550.1|550.7|550.1|550.7|550.1|550.5|549.9|38
1751942400000|2025-07-08 02:40:00|550.9|550.3|550.4|549.8|550.9|550.3|550.4|549.8|48
1751942700000|2025-07-08 02:45:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|8
1751943000000|2025-07-08 02:50:00|550.2|549.6|550|549.4|550.2|549.6|549.9|549.3|12
1751943300000|2025-07-08 02:55:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|2
1751943600000|2025-07-08 03:00:00|550|549.4|550.1|549.5|550.2|549.6|550|549.4|5
1751943900000|2025-07-08 03:05:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|8
1751944200000|2025-07-08 03:10:00|550|549.4|550|549.4|550|549.4|550|549.4|1
1751944500000|2025-07-08 03:15:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|9
1751944800000|2025-07-08 03:20:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|1
1751945100000|2025-07-08 03:25:00|550.1|549.5|550.2|549.6|550.2|549.6|549.9|549.3|5
1751945400000|2025-07-08 03:30:00|550|549.4|550|549.4|550|549.4|550|549.4|2
1751945700000|2025-07-08 03:35:00|550.2|549.6|550.4|549.8|550.4|549.8|550.2|549.6|4
1751946000000|2025-07-08 03:40:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|4
1751946300000|2025-07-08 03:45:00|551|550.4|551|550.4|551|550.4|551|550.4|6
1751946600000|2025-07-08 03:50:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|2
1751946900000|2025-07-08 03:55:00|551.1|550.5|551.5|550.9|551.5|550.9|551.1|550.5|18
1751947200000|2025-07-08 04:00:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|4
1751947500000|2025-07-08 04:05:00|551|550.4|551.1|550.5|551.2|550.6|551|550.4|8
1751947800000|2025-07-08 04:10:00|551.2|550.6|551.2|550.6|551.2|550.6|551.1|550.5|1
1751948100000|2025-07-08 04:15:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|14
1751948400000|2025-07-08 04:20:00|550.6|550|550.3|549.7|550.6|550|550.2|549.6|13
1751948700000|2025-07-08 04:25:00|550.4|549.8|550.9|550.3|551.2|550.6|550.3|549.7|36
1751949000000|2025-07-08 04:30:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|8
1751949300000|2025-07-08 04:35:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|7
1751949600000|2025-07-08 04:40:00|550.9|550.3|551.2|550.6|551.2|550.6|550.9|550.3|1
1751949900000|2025-07-08 04:45:00|550.9|550.3|550.9|550.3|551|550.4|550.9|550.3|4
1751950200000|2025-07-08 04:50:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|6
1751950500000|2025-07-08 04:55:00|||||||||1
1751950800000|2025-07-08 05:00:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|10
1751951100000|2025-07-08 05:05:00|550.2|549.6|550|549.4|550.2|549.6|549.9|549.3|7
1751951400000|2025-07-08 05:10:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|20
1751951700000|2025-07-08 05:15:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|9
1751952000000|2025-07-08 05:20:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|4
1751952300000|2025-07-08 05:25:00|549.8|549.2|549.9|549.3|550.1|549.5|549.8|549.2|15
1751952600000|2025-07-08 05:30:00|550|549.4|550|549.4|550|549.4|549.9|549.3|2
1751952900000|2025-07-08 05:35:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|7
1751953200000|2025-07-08 05:40:00|550.3|549.7|550.1|549.5|550.3|549.7|550|549.4|14
1751953500000|2025-07-08 05:45:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|35
1751953800000|2025-07-08 05:50:00|550|549.4|550|549.4|550|549.4|550|549.4|1
1751954100000|2025-07-08 05:55:00|549.7|549.1|548.7|548.1|550|549.4|548.5|547.9|196
1751954400000|2025-07-08 06:00:00|548.5|547.9|548.5|547.9|548.7|548.1|548.2|547.6|63
1751954700000|2025-07-08 06:05:00|548.7|548.1|548.5|547.9|548.7|548.1|548.2|547.6|40
1751955000000|2025-07-08 06:10:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|24
1751955300000|2025-07-08 06:15:00|548.1|547.5|548|547.4|548.3|547.7|547.7|547.1|73
1751955600000|2025-07-08 06:20:00|547.8|547.2|548.5|547.9|548.5|547.9|547.8|547.2|25
1751955900000|2025-07-08 06:25:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|55
1751956200000|2025-07-08 06:30:00|548.3|547.7|548.1|547.5|548.5|547.9|548|547.4|42
1751956500000|2025-07-08 06:35:00|548|547.4|547.9|547.3|548|547.4|547.7|547.1|9
1751956800000|2025-07-08 06:40:00|547.8|547.2|547.9|547.3|548|547.4|547.8|547.2|2
1751957100000|2025-07-08 06:45:00|548.2|547.6|549.7|549.1|549.7|549.1|548.2|547.6|57
1751957400000|2025-07-08 06:50:00|550|549.4|550|549.4|550|549.4|549.7|549.1|35
1751957700000|2025-07-08 06:55:00|549.9|549.3|548.8|548.2|549.9|549.3|548.8|548.2|30
1751958000000|2025-07-08 07:00:00|549|548.4|548.7|548.1|549.5|548.9|548.7|548.1|83
1751958300000|2025-07-08 07:05:00|548.9|548.3|549.3|548.7|549.7|549.1|548.8|548.2|61
1751958600000|2025-07-08 07:10:00|549.2|548.6|548.6|548|549.2|548.6|548.6|548|56
1751958900000|2025-07-08 07:15:00|548.7|548.1|548|547.4|548.7|548.1|548|547.4|82
1751959200000|2025-07-08 07:20:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|19
1751959500000|2025-07-08 07:25:00|548|547.4|547.5|546.9|548|547.4|547.5|546.9|41
1751959800000|2025-07-08 07:30:00|547.7|547.1|548|547.4|548.2|547.6|547.7|547.1|22
1751960100000|2025-07-08 07:35:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|6
1751960400000|2025-07-08 07:40:00|548.2|547.6|547.8|547.2|548.2|547.6|547.6|547|18
1751960700000|2025-07-08 07:45:00|547.7|547.1|547.3|546.7|547.8|547.2|547.3|546.7|30
1751961000000|2025-07-08 07:50:00|547.5|546.9|547.6|547|548|547.4|547.5|546.9|53
1751961300000|2025-07-08 07:55:00|547.7|547.1|547.4|546.8|547.7|547.1|547.3|546.7|53
1751961600000|2025-07-08 08:00:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|81
1751961900000|2025-07-08 08:05:00|547.2|546.6|547|546.4|547.2|546.6|546.8|546.2|70
1751962200000|2025-07-08 08:10:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|34
1751962500000|2025-07-08 08:15:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|15
1751962800000|2025-07-08 08:20:00|546.8|546.2|546.7|546.1|546.8|546.2|546.5|545.9|50
1751963100000|2025-07-08 08:25:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|29
1751963400000|2025-07-08 08:30:00|546.8|546.2|547|546.4|547|546.4|546.6|546|97
1751963700000|2025-07-08 08:35:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|45
1751964000000|2025-07-08 08:40:00|546.8|546.2|546.9|546.3|547|546.4|546.7|546.1|145
1751964300000|2025-07-08 08:45:00|547|546.4|548.1|547.5|548.1|547.5|547|546.4|122
1751964600000|2025-07-08 08:50:00|548.2|547.6|549.2|548.6|549.5|548.9|547.7|547.1|223
1751964900000|2025-07-08 08:55:00|549.5|548.9|547.5|546.9|549.6|549|547|546.4|370
1751965200000|2025-07-08 09:00:00|547.8|547.2|548.2|547.6|548.4|547.8|547.6|547|147
1751965500000|2025-07-08 09:05:00|548|547.4|548.2|547.6|548.5|547.9|548|547.4|123
1751965800000|2025-07-08 09:10:00|548.3|547.7|548.4|547.8|548.5|547.9|547.8|547.2|69
1751966100000|2025-07-08 09:15:00|548.3|547.7|548.5|547.9|548.6|548|548.2|547.6|38
1751966400000|2025-07-08 09:20:00|548.4|547.8|547.8|547.2|548.4|547.8|547.8|547.2|111
1751966700000|2025-07-08 09:25:00|548|547.4|549.2|548.6|549.4|548.8|548|547.4|109
1751967000000|2025-07-08 09:30:00|549.3|548.7|549|548.4|549.4|548.8|548.9|548.3|86
1751967300000|2025-07-08 09:35:00|549.1|548.5|550.1|549.5|550.1|549.5|548.9|548.3|78
1751967600000|2025-07-08 09:40:00|550.2|549.6|550.4|549.8|550.5|549.9|549.5|548.9|293
1751967900000|2025-07-08 09:45:00|550.5|549.9|552|551.4|553|552.4|550.5|549.9|263
1751968200000|2025-07-08 09:50:00|551.8|551.2|552.5|551.9|552.5|551.9|551.5|550.9|84
1751968500000|2025-07-08 09:55:00|552.3|551.7|551.5|550.9|552.3|551.7|551.3|550.7|53
1751968800000|2025-07-08 10:00:00|551.7|551.1|552.5|551.9|552.8|552.2|551.5|550.9|69
1751969100000|2025-07-08 10:05:00|552.6|552|552.5|551.9|552.7|552.1|552.2|551.6|32
1751969400000|2025-07-08 10:10:00|552.4|551.8|552.4|551.8|552.7|552.1|552.4|551.8|34
1751969700000|2025-07-08 10:15:00|552.3|551.7|552.2|551.6|552.3|551.7|551.9|551.3|22
1751970000000|2025-07-08 10:20:00|552.1|551.5|552.4|551.8|552.5|551.9|552|551.4|17
1751970300000|2025-07-08 10:25:00|552.5|551.9|552|551.4|552.5|551.9|551.5|550.9|30
1751970600000|2025-07-08 10:30:00|551.9|551.3|552|551.4|552.2|551.6|551.9|551.3|30
1751970900000|2025-07-08 10:35:00|551.9|551.3|551.7|551.1|552|551.4|551.7|551.1|27
1751971200000|2025-07-08 10:40:00|551.5|550.9|551.7|551.1|551.8|551.2|551.3|550.7|41
1751971500000|2025-07-08 10:45:00|551.8|551.2|551|550.4|551.8|551.2|550.5|549.9|62
1751971800000|2025-07-08 10:50:00|551.1|550.5|550.5|549.9|551.3|550.7|550.4|549.8|42
1751972100000|2025-07-08 10:55:00|550.3|549.7|550.3|549.7|550.7|550.1|549.9|549.3|220
1751972400000|2025-07-08 11:00:00|550|549.4|550.8|550.2|551|550.4|550|549.4|44
1751972700000|2025-07-08 11:05:00|550.5|549.9|550.3|549.7|550.5|549.9|550.1|549.5|50
1751973000000|2025-07-08 11:10:00|550|549.4|550.3|549.7|550.5|549.9|550|549.4|49
1751973300000|2025-07-08 11:15:00|550.1|549.5|549.5|548.9|550.3|549.7|549.3|548.7|58
1751973600000|2025-07-08 11:20:00|549.4|548.8|549.9|549.3|550|549.4|549.3|548.7|61
1751973900000|2025-07-08 11:25:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|44
1751974200000|2025-07-08 11:30:00|550.3|549.7|550.5|549.9|550.5|549.9|550|549.4|47
1751974500000|2025-07-08 11:35:00|550.3|549.7|549.9|549.3|550.5|549.9|549.9|549.3|56
1751974800000|2025-07-08 11:40:00|550|549.4|549.3|548.7|550|549.4|549.3|548.7|55
1751975100000|2025-07-08 11:45:00|549|548.4|549.5|548.9|549.5|548.9|549|548.4|24
1751975400000|2025-07-08 11:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549|548.4|55
1751975700000|2025-07-08 11:55:00|549.7|549.1|549.5|548.9|549.8|549.2|549.3|548.7|32
1751976000000|2025-07-08 12:00:00|549.6|549|550|549.4|550|549.4|549.6|549|45
1751976300000|2025-07-08 12:05:00|550.1|549.5|550|549.4|550.8|550.2|550|549.4|260
1751976600000|2025-07-08 12:10:00|549.8|549.2|549.5|548.9|549.9|549.3|549.4|548.8|125
1751976900000|2025-07-08 12:15:00|549.4|548.8|549|548.4|549.7|549.1|548.9|548.3|95
1751977200000|2025-07-08 12:20:00|549.1|548.5|549.3|548.7|549.3|548.7|549|548.4|31
1751977500000|2025-07-08 12:25:00|549.1|548.5|549.5|548.9|549.5|548.9|549.1|548.5|23
1751977800000|2025-07-08 12:30:00|549.4|548.8|548.9|548.3|549.4|548.8|548.5|547.9|58
1751978100000|2025-07-08 12:35:00|548.8|548.2|548.7|548.1|548.8|548.2|548.5|547.9|95
1751978400000|2025-07-08 12:40:00|548.8|548.2|549.2|548.6|549.3|548.7|548.5|547.9|90
1751981400000|2025-07-08 13:30:00|549.4|548.8|548.3|547.7|550.8|550.2|547.6|547|1038
1751981700000|2025-07-08 13:35:00|548.8|548.2|548.1|547.5|551|550.4|548.1|547.5|1084
1751982000000|2025-07-08 13:40:00|548.3|547.7|548.8|548.2|549.5|548.9|548.1|547.5|635
1751982300000|2025-07-08 13:45:00|549|548.4|549.5|548.9|550.3|549.7|548.5|547.9|372
1751982600000|2025-07-08 13:50:00|549.4|548.8|549.8|549.2|550.3|549.7|548.8|548.2|317
1751982900000|2025-07-08 13:55:00|550|549.4|549.8|549.2|550.3|549.7|549.6|549|244
1751983200000|2025-07-08 14:00:00|549.6|549|551|550.4|551|550.4|549.3|548.7|306
1751983500000|2025-07-08 14:05:00|551.1|550.5|550.5|549.9|552|551.4|550.5|549.9|646
1751983800000|2025-07-08 14:10:00|550.3|549.7|549.6|549|550.5|549.9|548.8|548.2|202
1751984100000|2025-07-08 14:15:00|549.5|548.9|550.4|549.8|550.8|550.2|549.3|548.7|256
1751984400000|2025-07-08 14:20:00|550.3|549.7|551.8|551.2|551.8|551.2|550.1|549.5|413
1751984700000|2025-07-08 14:25:00|552.3|551.7|553.4|552.8|553.5|552.9|552.3|551.7|1710
1751985000000|2025-07-08 14:30:00|553.5|552.9|553|552.4|553.7|553.1|552.8|552.2|315
1751985300000|2025-07-08 14:35:00|552.9|552.3|551.2|550.6|553|552.4|551|550.4|571
1751985600000|2025-07-08 14:40:00|551.3|550.7|552|551.4|552|551.4|550.5|549.9|417
1751985900000|2025-07-08 14:45:00|551.8|551.2|551|550.4|551.8|551.2|550.7|550.1|269
1751986200000|2025-07-08 14:50:00|551.2|550.6|551|550.4|551.7|551.1|551|550.4|411
1751986500000|2025-07-08 14:55:00|550.7|550.1|551.4|550.8|551.5|550.9|550|549.4|376
1751986800000|2025-07-08 15:00:00|551.5|550.9|551.3|550.7|552.4|551.8|551.2|550.6|228
1751987100000|2025-07-08 15:05:00|551.2|550.6|554|553.4|554|553.4|551.2|550.6|387
1751987400000|2025-07-08 15:10:00|553.8|553.2|553|552.4|554|553.4|552.5|551.9|298
1751987700000|2025-07-08 15:15:00|552.8|552.2|553.6|553|553.8|553.2|552.8|552.2|337
1751988000000|2025-07-08 15:20:00|553.5|552.9|553|552.4|554.3|553.7|552.8|552.2|265
1751988300000|2025-07-08 15:25:00|552.8|552.2|552.8|552.2|553.5|552.9|552.7|552.1|466
1751988600000|2025-07-08 15:30:00|552.7|552.1|553.3|552.7|553.8|553.2|552.5|551.9|290
1751988900000|2025-07-08 15:35:00|553.4|552.8|551.7|551.1|553.5|552.9|551.7|551.1|270
1751989200000|2025-07-08 15:40:00|551.5|550.9|552.5|551.9|552.7|552.1|551.5|550.9|507
1751989500000|2025-07-08 15:45:00|552.3|551.7|552|551.4|552.8|552.2|551.8|551.2|251
1751989800000|2025-07-08 15:50:00|551.8|551.2|551.5|550.9|552|551.4|551.3|550.7|256
1751990100000|2025-07-08 15:55:00|551.7|551.1|551.5|550.9|551.8|551.2|550.5|549.9|271
1751990400000|2025-07-08 16:00:00|551.3|550.7|550.6|550|551.4|550.8|550.5|549.9|350
1751990700000|2025-07-08 16:05:00|550.5|549.9|550.8|550.2|551|550.4|550.5|549.9|175
1751991000000|2025-07-08 16:10:00|550.7|550.1|550.8|550.2|550.9|550.3|550.5|549.9|306
1751991300000|2025-07-08 16:15:00|550.5|549.9|551.1|550.5|551.1|550.5|550.3|549.7|454
1751991600000|2025-07-08 16:20:00|551.3|550.7|550.8|550.2|551.5|550.9|550.8|550.2|187
1751991900000|2025-07-08 16:25:00|550.6|550|550.5|549.9|551|550.4|550.3|549.7|191
1751992200000|2025-07-08 16:30:00|550.4|549.8|550.5|549.9|550.8|550.2|550.3|549.7|180
1751992500000|2025-07-08 16:35:00|550.6|550|550.6|550|550.8|550.2|550.5|549.9|127
1751992800000|2025-07-08 16:40:00|550.5|549.9|550.8|550.2|551.6|551|550.5|549.9|123
1751993100000|2025-07-08 16:45:00|551.3|550.7|551.5|550.9|551.8|551.2|551|550.4|469
1751993400000|2025-07-08 16:50:00|551.3|550.7|551.1|550.5|551.5|550.9|551|550.4|139
1751993700000|2025-07-08 16:55:00|551.2|550.6|551.6|551|551.8|551.2|551.1|550.5|131
1751994000000|2025-07-08 17:00:00|551.5|550.9|551.5|550.9|551.6|551|551.3|550.7|149
1751994300000|2025-07-08 17:05:00|551.6|551|551.7|551.1|551.8|551.2|551.5|550.9|109
1751994600000|2025-07-08 17:10:00|551.6|551|552.3|551.7|552.5|551.9|551.6|551|328
1751994900000|2025-07-08 17:15:00|552.2|551.6|553|552.4|553|552.4|551.8|551.2|292
1751995200000|2025-07-08 17:20:00|552.9|552.3|553|552.4|553.3|552.7|552.7|552.1|183
1751995500000|2025-07-08 17:25:00|552.8|552.2|552.8|552.2|553|552.4|552.8|552.2|106
1751995800000|2025-07-08 17:30:00|552.5|551.9|553.1|552.5|553.1|552.5|552.3|551.7|314
1751996100000|2025-07-08 17:35:00|553.3|552.7|553.5|552.9|553.8|553.2|553.3|552.7|1147
1751996400000|2025-07-08 17:40:00|553.3|552.7|552.8|552.2|553.5|552.9|552.8|552.2|293
1751996700000|2025-07-08 17:45:00|552.7|552.1|553.5|552.9|553.5|552.9|552.2|551.6|382
1751997000000|2025-07-08 17:50:00|553.3|552.7|552.3|551.7|553.8|553.2|552.1|551.5|897
1751997300000|2025-07-08 17:55:00|552|551.4|551.6|551|552.5|551.9|551.6|551|397
1751997600000|2025-07-08 18:00:00|551.5|550.9|552.3|551.7|552.8|552.2|551.5|550.9|570
1751997900000|2025-07-08 18:05:00|552.1|551.5|552|551.4|552.3|551.7|552|551.4|328
1751998200000|2025-07-08 18:10:00|552.1|551.5|552.2|551.6|552.3|551.7|551.8|551.2|1724
1751998500000|2025-07-08 18:15:00|552.3|551.7|552.2|551.6|552.8|552.2|552|551.4|1303
1752019200000|2025-07-09 00:00:00|551|550|554.1|553.5|554.8|554.2|550.6|550|278
1752019500000|2025-07-09 00:05:00|554|553.4|552.4|551.8|554.1|553.5|552.4|551.8|104
1752019800000|2025-07-09 00:10:00|552.3|551.7|553|552.4|553|552.4|552.3|551.7|20
1752020100000|2025-07-09 00:15:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|10
1752020400000|2025-07-09 00:20:00|552.9|552.3|552.8|552.2|552.9|552.3|552.8|552.2|2
1752020700000|2025-07-09 00:25:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|1
1752021000000|2025-07-09 00:30:00|553.2|552.6|553.8|553.2|554.1|553.5|553.2|552.6|18
1752021300000|2025-07-09 00:35:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|2
1752021600000|2025-07-09 00:40:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|8
1752021900000|2025-07-09 00:45:00|553.8|553.2|555|554.4|555.1|554.5|553.8|553.2|47
1752022200000|2025-07-09 00:50:00|555.2|554.6|554.9|554.3|555.4|554.8|554.8|554.2|42
1752022500000|2025-07-09 00:55:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|4
1752022800000|2025-07-09 01:00:00|554.5|553.9|554.1|553.5|554.5|553.9|554.1|553.5|13
1752023100000|2025-07-09 01:05:00|554.3|553.7|554.1|553.5|554.4|553.8|554|553.4|44
1752023400000|2025-07-09 01:10:00|554|553.4|554.1|553.5|554.1|553.5|554|553.4|6
1752023700000|2025-07-09 01:15:00|554.3|553.7|554.1|553.5|554.6|554|554.1|553.5|20
1752024000000|2025-07-09 01:20:00|554.2|553.6|554.6|554|554.6|554|554.2|553.6|10
1752024300000|2025-07-09 01:25:00|554.3|553.7|554.3|553.7|554.5|553.9|554.2|553.6|19
1752024600000|2025-07-09 01:30:00|||||||||1
1752024900000|2025-07-09 01:35:00|554.4|553.8|554.8|554.2|554.9|554.3|554.4|553.8|9
1752025500000|2025-07-09 01:45:00|554.6|554|554.6|554|554.6|554|554.6|554|14
1752025800000|2025-07-09 01:50:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|3
1752026100000|2025-07-09 01:55:00|554.6|554|554.6|554|554.6|554|554.6|554|6
1752026400000|2025-07-09 02:00:00|554.8|554.2|554.3|553.7|554.8|554.2|554.3|553.7|32
1752026700000|2025-07-09 02:05:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|17
1752027000000|2025-07-09 02:10:00|||||||||2
1752027300000|2025-07-09 02:15:00|554.4|553.8|554|553.4|554.4|553.8|554|553.4|15
1752027600000|2025-07-09 02:20:00|553.9|553.3|554.1|553.5|554.2|553.6|553.9|553.3|6
1752027900000|2025-07-09 02:25:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|6
1752028200000|2025-07-09 02:30:00|554.2|553.6|554.3|553.7|554.4|553.8|554.1|553.5|1
1752028500000|2025-07-09 02:35:00|554.4|553.8|554.4|553.8|554.5|553.9|554.1|553.5|23
1752028800000|2025-07-09 02:40:00|554.5|553.9|554.4|553.8|554.6|554|554.4|553.8|5
1752029100000|2025-07-09 02:45:00|554.6|554|554.4|553.8|554.6|554|554.1|553.5|155
1752029400000|2025-07-09 02:50:00|554.5|553.9|554.5|553.9|554.6|554|554.4|553.8|3
1752029700000|2025-07-09 02:55:00|554.4|553.8|554|553.4|554.4|553.8|553.9|553.3|5
1752030000000|2025-07-09 03:00:00|554.1|553.5|554.1|553.5|554.1|553.5|554|553.4|8
1752030300000|2025-07-09 03:05:00|554.2|553.6|554.2|553.6|554.3|553.7|554.1|553.5|8
1752030600000|2025-07-09 03:10:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|26
1752030900000|2025-07-09 03:15:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|1
1752031200000|2025-07-09 03:20:00|554.5|553.9|554.6|554|554.6|554|554.5|553.9|2
1752031500000|2025-07-09 03:25:00|554.5|553.9|554.5|553.9|554.6|554|554.5|553.9|8
1752031800000|2025-07-09 03:30:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|0
1752032100000|2025-07-09 03:35:00|554.4|553.8|554.4|553.8|554.5|553.9|554.4|553.8|0
1752032400000|2025-07-09 03:40:00|554.6|554|554.6|554|554.6|554|554.6|554|11
1752032700000|2025-07-09 03:45:00|554.5|553.9|554.5|553.9|554.6|554|554.4|553.8|12
1752033000000|2025-07-09 03:50:00|554.6|554|554.5|553.9|554.7|554.1|554.5|553.9|1
1752033300000|2025-07-09 03:55:00|554.6|554|554.5|553.9|554.7|554.1|554.5|553.9|5
1752033600000|2025-07-09 04:00:00|554.4|553.8|554.2|553.6|554.4|553.8|554.1|553.5|4
1752033900000|2025-07-09 04:05:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|3
1752034200000|2025-07-09 04:10:00|554.1|553.5|553.9|553.3|554.2|553.6|553.9|553.3|22
1752034500000|2025-07-09 04:15:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|10
1752034800000|2025-07-09 04:20:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|3
1752035100000|2025-07-09 04:25:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|2
1752035400000|2025-07-09 04:30:00|554.1|553.5|554.1|553.5|554.1|553.5|554.1|553.5|0
1752035700000|2025-07-09 04:35:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|7
1752036000000|2025-07-09 04:40:00|554|553.4|554|553.4|554.1|553.5|554|553.4|0
1752036300000|2025-07-09 04:45:00|554.1|553.5|553.9|553.3|554.2|553.6|553.7|553.1|64
1752036600000|2025-07-09 04:50:00|553.8|553.2|554.2|553.6|554.2|553.6|553.7|553.1|14
1752036900000|2025-07-09 04:55:00|||||||||3
1752037500000|2025-07-09 05:05:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|39
1752037800000|2025-07-09 05:10:00|554|553.4|554.2|553.6|554.2|553.6|553.9|553.3|9
1752038100000|2025-07-09 05:15:00|||||||||9
1752038400000|2025-07-09 05:20:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|8
1752038700000|2025-07-09 05:25:00|553.8|553.2|553.8|553.2|553.9|553.3|553.8|553.2|9
1752039000000|2025-07-09 05:30:00|553.7|553.1|553.7|553.1|553.7|553.1|553.2|552.6|43
1752039300000|2025-07-09 05:35:00|553.6|553|553.8|553.2|553.9|553.3|553.6|553|10
1752039600000|2025-07-09 05:40:00|553.9|553.3|553.9|553.3|554|553.4|553.8|553.2|7
1752039900000|2025-07-09 05:45:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|0
1752040200000|2025-07-09 05:50:00|553.8|553.2|553.9|553.3|554|553.4|553.8|553.2|1
1752040500000|2025-07-09 05:55:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|2
1752040800000|2025-07-09 06:00:00|553.5|552.9|552.9|552.3|553.5|552.9|552.9|552.3|9
1752041100000|2025-07-09 06:05:00|553.2|552.6|553.1|552.5|553.2|552.6|553|552.4|11
1752041400000|2025-07-09 06:10:00|553|552.4|552.9|552.3|553|552.4|552.8|552.2|7
1752041700000|2025-07-09 06:15:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|7
1752042000000|2025-07-09 06:20:00|552.9|552.3|553|552.4|553|552.4|552.8|552.2|8
1752042300000|2025-07-09 06:25:00|552.9|552.3|553.2|552.6|553.2|552.6|552.9|552.3|7
1752042600000|2025-07-09 06:30:00|553.1|552.5|552.9|552.3|553.2|552.6|552.9|552.3|2
1752042900000|2025-07-09 06:35:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|5
1752043200000|2025-07-09 06:40:00|552.9|552.3|553.4|552.8|553.7|553.1|552.7|552.1|32
1752043500000|2025-07-09 06:45:00|553.7|553.1|553.5|552.9|553.7|553.1|553.5|552.9|10
1752043800000|2025-07-09 06:50:00|553.6|553|553.4|552.8|553.7|553.1|553.4|552.8|12
1752044100000|2025-07-09 06:55:00|553.2|552.6|552.7|552.1|553.2|552.6|552.7|552.1|5
1752044400000|2025-07-09 07:00:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|15
1752044700000|2025-07-09 07:05:00|552.8|552.2|551.9|551.3|552.9|552.3|551.8|551.2|25
1752045000000|2025-07-09 07:10:00|552.2|551.6|551.4|550.8|552.2|551.6|550.9|550.3|25
1752045300000|2025-07-09 07:15:00|551.3|550.7|551.5|550.9|551.5|550.9|550.9|550.3|14
1752045600000|2025-07-09 07:20:00|551.4|550.8|551.5|550.9|551.5|550.9|551.2|550.6|4
1752045900000|2025-07-09 07:25:00|552.2|551.6|552.2|551.6|552.7|552.1|552.1|551.5|647
1752046200000|2025-07-09 07:30:00|552.3|551.7|551.7|551.1|552.3|551.7|551.5|550.9|23
1752046500000|2025-07-09 07:35:00|551.8|551.2|551.9|551.3|552|551.4|551.7|551.1|5
1752046800000|2025-07-09 07:40:00|552|551.4|552.2|551.6|552.2|551.6|551.7|551.1|8
1752047100000|2025-07-09 07:45:00|552|551.4|552.4|551.8|552.4|551.8|551.8|551.2|204
1752047400000|2025-07-09 07:50:00|552.3|551.7|552.1|551.5|552.6|552|551.9|551.3|13
1752047700000|2025-07-09 07:55:00|551.9|551.3|551.9|551.3|552.3|551.7|551.7|551.1|29
1752048000000|2025-07-09 08:00:00|551.8|551.2|552.1|551.5|552.2|551.6|551.7|551.1|14
1752048300000|2025-07-09 08:05:00|552.2|551.6|552.7|552.1|552.7|552.1|552.2|551.6|47
1752048600000|2025-07-09 08:10:00|553.1|552.5|553.4|552.8|553.4|552.8|553.1|552.5|30
1752048900000|2025-07-09 08:15:00|553.3|552.7|553.2|552.6|553.7|553.1|553.2|552.6|22
1752049200000|2025-07-09 08:20:00|553.3|552.7|552.9|552.3|553.3|552.7|552.9|552.3|22
1752049500000|2025-07-09 08:25:00|553|552.4|553.2|552.6|553.2|552.6|552.9|552.3|5
1752049800000|2025-07-09 08:30:00|553.1|552.5|553.7|553.1|553.7|553.1|553.1|552.5|10
1752050100000|2025-07-09 08:35:00|553.8|553.2|554.2|553.6|554.2|553.6|553.8|553.2|29
1752050400000|2025-07-09 08:40:00|554.3|553.7|554.7|554.1|555.2|554.6|554.3|553.7|113
1752050700000|2025-07-09 08:45:00|554.4|553.8|554.4|553.8|554.8|554.2|554.2|553.6|26
1752051000000|2025-07-09 08:50:00|554.2|553.6|553.9|553.3|554.2|553.6|553.5|552.9|47
1752051300000|2025-07-09 08:55:00|554|553.4|554.7|554.1|554.9|554.3|553.9|553.3|47
1752051600000|2025-07-09 09:00:00|554.6|554|555.4|554.8|555.7|555.1|554.6|554|74
1752051900000|2025-07-09 09:05:00|555.5|554.9|555.1|554.5|555.5|554.9|554.8|554.2|16
1752052200000|2025-07-09 09:10:00|555.2|554.6|554.4|553.8|555.2|554.6|554.2|553.6|34
1752052500000|2025-07-09 09:15:00|554.2|553.6|554.7|554.1|554.7|554.1|554|553.4|32
1752052800000|2025-07-09 09:20:00|554.6|554|554.2|553.6|554.8|554.2|554.2|553.6|70
1752053100000|2025-07-09 09:25:00|554.3|553.7|553.8|553.2|554.3|553.7|553.8|553.2|6
1752053400000|2025-07-09 09:30:00|553.7|553.1|553.7|553.1|554.2|553.6|553.7|553.1|13
1752053700000|2025-07-09 09:35:00|553.8|553.2|554.2|553.6|554.3|553.7|553.8|553.2|8
1752054000000|2025-07-09 09:40:00|554.3|553.7|554.2|553.6|554.4|553.8|553.9|553.3|6
1752054300000|2025-07-09 09:45:00|554.1|553.5|554.2|553.6|554.2|553.6|553.9|553.3|4
1752054600000|2025-07-09 09:50:00|554.1|553.5|554.4|553.8|554.8|554.2|554.1|553.5|16
1752054900000|2025-07-09 09:55:00|554.7|554.1|554.7|554.1|554.9|554.3|554.4|553.8|52
1752055200000|2025-07-09 10:00:00|554.5|553.9|553.9|553.3|554.5|553.9|553.7|553.1|50
1752055500000|2025-07-09 10:05:00|554|553.4|553.4|552.8|554.2|553.6|553.2|552.6|59
1752055800000|2025-07-09 10:10:00|553.5|552.9|553.2|552.6|553.7|553.1|552.7|552.1|22
1752056100000|2025-07-09 10:15:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|23
1752056400000|2025-07-09 10:20:00|553.3|552.7|552.7|552.1|553.3|552.7|552.7|552.1|19
1752056700000|2025-07-09 10:25:00|552.8|552.2|552.9|552.3|553.1|552.5|552.7|552.1|24
1752057000000|2025-07-09 10:30:00|553.2|552.6|553.4|552.8|553.7|553.1|553.1|552.5|18
1752057300000|2025-07-09 10:35:00|553.5|552.9|553.7|553.1|554|553.4|553.5|552.9|5
1752057600000|2025-07-09 10:40:00|553.8|553.2|554.2|553.6|554.2|553.6|553.8|553.2|8
1752057900000|2025-07-09 10:45:00|554.1|553.5|554.2|553.6|554.2|553.6|553.4|552.8|56
1752058200000|2025-07-09 10:50:00|554.3|553.7|554.2|553.6|554.3|553.7|553.4|552.8|114
1752058500000|2025-07-09 10:55:00|554.3|553.7|554|553.4|554.5|553.9|554|553.4|19
1752058800000|2025-07-09 11:00:00|554.1|553.5|554.2|553.6|554.8|554.2|554|553.4|35
1752059100000|2025-07-09 11:05:00|554.1|553.5|553.9|553.3|554.2|553.6|553.7|553.1|22
1752059400000|2025-07-09 11:10:00|554.1|553.5|553.9|553.3|554.1|553.5|553.7|553.1|9
1752059700000|2025-07-09 11:15:00|553.8|553.2|553.4|552.8|553.8|553.2|553.4|552.8|7
1752060000000|2025-07-09 11:20:00|553.2|552.6|552.6|552|553.3|552.7|552.4|551.8|90
1752060300000|2025-07-09 11:25:00|552.7|552.1|553.1|552.5|553.1|552.5|552.6|552|70
1752060600000|2025-07-09 11:30:00|553.2|552.6|553|552.4|553.2|552.6|552.9|552.3|28
1752060900000|2025-07-09 11:35:00|552.9|552.3|552.7|552.1|552.9|552.3|552.7|552.1|36
1752061200000|2025-07-09 11:40:00|552.9|552.3|551.7|551.1|552.9|552.3|551.7|551.1|124
1752061500000|2025-07-09 11:45:00|551.5|550.9|551.7|551.1|551.9|551.3|550.7|550.1|262
1752061800000|2025-07-09 11:50:00|551.8|551.2|551.2|550.6|551.8|551.2|551|550.4|60
1752062100000|2025-07-09 11:55:00|551.3|550.7|551.2|550.6|551.4|550.8|551.1|550.5|20
1752062400000|2025-07-09 12:00:00|551|550.4|550.2|549.6|551|550.4|550|549.4|108
1752062700000|2025-07-09 12:05:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|46
1752063000000|2025-07-09 12:10:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|341
1752063300000|2025-07-09 12:15:00|550.2|549.6|549.9|549.3|550.2|549.6|549.7|549.1|40
1752063600000|2025-07-09 12:20:00|550|549.4|550.4|549.8|550.4|549.8|549.9|549.3|32
1752063900000|2025-07-09 12:25:00|550.7|550.1|550.9|550.3|550.9|550.3|550.4|549.8|142
1752064200000|2025-07-09 12:30:00|551.2|550.6|551.4|550.8|551.5|550.9|550.7|550.1|174
1752064500000|2025-07-09 12:35:00|551.2|550.6|550.9|550.3|551.2|550.6|550.7|550.1|42
1752064800000|2025-07-09 12:40:00|550.7|550.1|550.9|550.3|551.2|550.6|550.7|550.1|63
1752067800000|2025-07-09 13:30:00|550.2|549.6|549.9|549.3|551.5|550.9|548.7|548.1|1100
1752068100000|2025-07-09 13:35:00|550|549.4|551|550.4|551.3|550.7|550|549.4|674
1752068400000|2025-07-09 13:40:00|551.2|550.6|549.5|548.9|551.5|550.9|549.5|548.9|516
1752068700000|2025-07-09 13:45:00|549.4|548.8|547.8|547.2|549.5|548.9|547.5|546.9|878
1752069000000|2025-07-09 13:50:00|548|547.4|548.5|547.9|548.8|548.2|547.5|546.9|454
1752069300000|2025-07-09 13:55:00|548.8|548.2|548|547.4|549.5|548.9|548|547.4|410
1752069600000|2025-07-09 14:00:00|547.9|547.3|547.2|546.6|547.9|547.3|546.5|545.9|288
1752069900000|2025-07-09 14:05:00|547.3|546.7|549.3|548.7|549.5|548.9|546.8|546.2|351
1752070200000|2025-07-09 14:10:00|549.5|548.9|549.3|548.7|550|549.4|548.5|547.9|217
1752070500000|2025-07-09 14:15:00|549.2|548.6|548.7|548.1|550|549.4|548.5|547.9|353
1752070800000|2025-07-09 14:20:00|548.5|547.9|547.7|547.1|548.9|548.3|547.5|546.9|227
1752071100000|2025-07-09 14:25:00|547.8|547.2|547.8|547.2|548.3|547.7|547.5|546.9|368
1752071400000|2025-07-09 14:30:00|547.9|547.3|549.5|548.9|550.3|549.7|547.9|547.3|249
1752071700000|2025-07-09 14:35:00|549.6|549|551.3|550.7|551.5|550.9|549.5|548.9|355
1752072000000|2025-07-09 14:40:00|551|550.4|551.3|550.7|551.5|550.9|550.7|550.1|237
1752072300000|2025-07-09 14:45:00|551|550.4|551|550.4|551.4|550.8|550.5|549.9|211
1752072600000|2025-07-09 14:50:00|551.3|550.7|551|550.4|551.3|550.7|550.8|550.2|159
1752072900000|2025-07-09 14:55:00|551.1|550.5|551.5|550.9|551.9|551.3|550.8|550.2|229
1752073200000|2025-07-09 15:00:00|551.7|551.1|552.3|551.7|552.5|551.9|551.5|550.9|249
1752073500000|2025-07-09 15:05:00|552.7|552.1|553.5|552.9|553.5|552.9|552.5|551.9|418
1752073800000|2025-07-09 15:10:00|553.2|552.6|553.5|552.9|553.7|553.1|553.2|552.6|265
1752074100000|2025-07-09 15:15:00|553.3|552.7|553.5|552.9|553.5|552.9|553|552.4|232
1752074400000|2025-07-09 15:20:00|553.2|552.6|552.7|552.1|553.2|552.6|552.5|551.9|272
1752074700000|2025-07-09 15:25:00|552.5|551.9|552.7|552.1|553|552.4|552.1|551.5|1219
1752075000000|2025-07-09 15:30:00|552.5|551.9|553.5|552.9|553.5|552.9|552.2|551.6|213
1752075300000|2025-07-09 15:35:00|553.3|552.7|553.2|552.6|553.7|553.1|553|552.4|430
1752075600000|2025-07-09 15:40:00|553.4|552.8|553.2|552.6|553.7|553.1|553.2|552.6|226
1752075900000|2025-07-09 15:45:00|553.4|552.8|552.7|552.1|553.4|552.8|552.7|552.1|143
1752076200000|2025-07-09 15:50:00|552.9|552.3|553.2|552.6|553.2|552.6|552.7|552.1|102
1752076500000|2025-07-09 15:55:00|552.9|552.3|552.7|552.1|552.9|552.3|552.3|551.7|154
1752076800000|2025-07-09 16:00:00|552.9|552.3|553.4|552.8|553.4|552.8|552.4|551.8|200
1752077100000|2025-07-09 16:05:00|553.7|553.1|552.4|551.8|553.7|553.1|552.2|551.6|172
1752077400000|2025-07-09 16:10:00|552.7|552.1|552.7|552.1|552.9|552.3|552.4|551.8|126
1752077700000|2025-07-09 16:15:00|552.5|551.9|552.7|552.1|552.9|552.3|552.2|551.6|173
1752078000000|2025-07-09 16:20:00|552.9|552.3|553.9|553.3|554.2|553.6|552.7|552.1|220
1752078300000|2025-07-09 16:25:00|553.7|553.1|553.9|553.3|553.9|553.3|553.2|552.6|303
1752078600000|2025-07-09 16:30:00|554.2|553.6|554.5|553.9|554.7|554.1|553.9|553.3|481
1752078900000|2025-07-09 16:35:00|554.7|554.1|554.4|553.8|554.7|554.1|554.2|553.6|213
1752079200000|2025-07-09 16:40:00|554.2|553.6|554.2|553.6|554.4|553.8|553.9|553.3|111
1752079500000|2025-07-09 16:45:00|553.9|553.3|553.2|552.6|553.9|553.3|553.2|552.6|152
1752079800000|2025-07-09 16:50:00|553.4|552.8|553.2|552.6|553.5|552.9|552.9|552.3|127
1752080100000|2025-07-09 16:55:00|553.4|552.8|553.9|553.3|554.2|553.6|553.4|552.8|108
1752080400000|2025-07-09 17:00:00|553.7|553.1|552.7|552.1|553.7|553.1|552.7|552.1|110
1752080700000|2025-07-09 17:05:00|552.5|551.9|552.7|552.1|552.7|552.1|552.4|551.8|205
1752081000000|2025-07-09 17:10:00|552.5|551.9|552.2|551.6|552.6|552|552.2|551.6|139
1752081300000|2025-07-09 17:15:00|552|551.4|552.5|551.9|552.7|552.1|552|551.4|207
1752081600000|2025-07-09 17:20:00|552.7|552.1|553.4|552.8|553.5|552.9|552.7|552.1|139
1752081900000|2025-07-09 17:25:00|553.5|552.9|553.9|553.3|554|553.4|553.4|552.8|177
1752082200000|2025-07-09 17:30:00|554|553.4|553.7|553.1|554.2|553.6|553.7|553.1|110
1752082500000|2025-07-09 17:35:00|553.5|552.9|552.7|552.1|553.7|553.1|552.7|552.1|197
1752082800000|2025-07-09 17:40:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|104
1752083100000|2025-07-09 17:45:00|552|551.4|551.7|551.1|552|551.4|551.4|550.8|150
1752083400000|2025-07-09 17:50:00|551.9|551.3|551.7|551.1|552|551.4|551.7|551.1|264
1752083700000|2025-07-09 17:55:00|551.9|551.3|551.5|550.9|551.9|551.3|551.2|550.6|779
1752084000000|2025-07-09 18:00:00|551.4|550.8|551.5|550.9|551.8|551.2|550.8|550.2|322
1752084300000|2025-07-09 18:05:00|551.6|551|552.1|551.5|552.5|551.9|551.6|551|233
1752084600000|2025-07-09 18:10:00|552.2|551.6|551.5|550.9|552.5|551.9|551.4|550.8|1345
1752084900000|2025-07-09 18:15:00|551.4|550.8|552|551.4|552|551.4|550.8|550.2|686
1752105600000|2025-07-10 00:00:00|549.2|548.6|548.8|548.2|550.1|549.5|547.6|547|318
1752105900000|2025-07-10 00:05:00|548.6|548|548.4|547.8|548.7|548.1|548.1|547.5|55
1752106200000|2025-07-10 00:10:00|548.3|547.7|548.1|547.5|548.4|547.8|547.8|547.2|25
1752106500000|2025-07-10 00:15:00|547.8|547.2|547.5|546.9|547.8|547.2|547.3|546.7|42
1752106800000|2025-07-10 00:20:00|547.3|546.7|547.1|546.5|547.4|546.8|546.8|546.2|39
1752107100000|2025-07-10 00:25:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|24
1752107400000|2025-07-10 00:30:00|547.1|546.5|547.2|546.6|547.3|546.7|547.1|546.5|14
1752107700000|2025-07-10 00:35:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|3
1752108000000|2025-07-10 00:40:00|547.3|546.7|547.6|547|547.6|547|547.3|546.7|14
1752108300000|2025-07-10 00:45:00|547.5|546.9|547.6|547|547.6|547|547.3|546.7|16
1752108600000|2025-07-10 00:50:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|6
1752108900000|2025-07-10 00:55:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|21
1752109200000|2025-07-10 01:00:00|547.6|547|547.6|547|547.6|547|547.3|546.7|26
1752109500000|2025-07-10 01:05:00|547.7|547.1|547.6|547|547.7|547.1|547.3|546.7|29
1752109800000|2025-07-10 01:10:00|547.8|547.2|547.8|547.2|547.8|547.2|547.6|547|12
1752110100000|2025-07-10 01:15:00|547.9|547.3|547.5|546.9|548|547.4|547.4|546.8|10
1752110400000|2025-07-10 01:20:00|547.6|547|547.9|547.3|547.9|547.3|547.4|546.8|4
1752110700000|2025-07-10 01:25:00|547.8|547.2|548.1|547.5|548.1|547.5|547.8|547.2|4
1752111000000|2025-07-10 01:30:00|548.3|547.7|548.3|547.7|548.4|547.8|548.3|547.7|6
1752111300000|2025-07-10 01:35:00|548.4|547.8|548.3|547.7|548.4|547.8|548.1|547.5|8
1752111600000|2025-07-10 01:40:00|548.4|547.8|547.6|547|548.4|547.8|547.6|547|12
1752111900000|2025-07-10 01:45:00|||||||||10
1752112200000|2025-07-10 01:50:00|547.8|547.2|547.4|546.8|547.9|547.3|547.4|546.8|51
1752112500000|2025-07-10 01:55:00|547.3|546.7|546.9|546.3|547.4|546.8|546.9|546.3|10
1752112800000|2025-07-10 02:00:00|547.1|546.5|547.1|546.5|547.2|546.6|547.1|546.5|5
1752113100000|2025-07-10 02:05:00|547.2|546.6|547.1|546.5|547.2|546.6|546.9|546.3|46
1752113400000|2025-07-10 02:10:00|547.2|546.6|547.4|546.8|547.4|546.8|547.2|546.6|6
1752113700000|2025-07-10 02:15:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|15
1752114000000|2025-07-10 02:20:00|547.1|546.5|547.1|546.5|547.1|546.5|546.9|546.3|57
1752114300000|2025-07-10 02:25:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|7
1752114600000|2025-07-10 02:30:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|6
1752114900000|2025-07-10 02:35:00|547.5|546.9|547.2|546.6|547.5|546.9|547.2|546.6|38
1752115200000|2025-07-10 02:40:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|2
1752115500000|2025-07-10 02:45:00|547.4|546.8|547.4|546.8|547.4|546.8|547.3|546.7|0
1752115800000|2025-07-10 02:50:00|547.3|546.7|547.3|546.7|547.4|546.8|547.3|546.7|4
1752116100000|2025-07-10 02:55:00|547.4|546.8|547.4|546.8|547.4|546.8|547.3|546.7|1
1752116400000|2025-07-10 03:00:00|547.5|546.9|547.8|547.2|547.8|547.2|547.5|546.9|9
1752116700000|2025-07-10 03:05:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|13
1752117000000|2025-07-10 03:10:00|547.9|547.3|547.6|547|547.9|547.3|547.6|547|21
1752117300000|2025-07-10 03:15:00|547.8|547.2|547.4|546.8|547.9|547.3|547.4|546.8|20
1752117600000|2025-07-10 03:20:00|||||||||3
1752117900000|2025-07-10 03:25:00|547.6|547|547.6|547|547.6|547|547.6|547|2
1752118200000|2025-07-10 03:30:00|547.7|547.1|547.6|547|547.7|547.1|547.6|547|1
1752118500000|2025-07-10 03:35:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|1
1752118800000|2025-07-10 03:40:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|1
1752119100000|2025-07-10 03:45:00|547.8|547.2|547.6|547|547.8|547.2|547.6|547|1
1752119400000|2025-07-10 03:50:00|||||||||3
1752119700000|2025-07-10 03:55:00|||||||||4
1752120300000|2025-07-10 04:05:00|547.4|546.8|547.5|546.9|547.6|547|547.4|546.8|11
1752120600000|2025-07-10 04:10:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|1
1752120900000|2025-07-10 04:15:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|2
1752121200000|2025-07-10 04:20:00|547.5|546.9|547.7|547.1|547.9|547.3|547.5|546.9|11
1752121500000|2025-07-10 04:25:00|547.6|547|547.6|547|547.6|547|547.6|547|0
1752121800000|2025-07-10 04:30:00|547.7|547.1|547.6|547|547.7|547.1|547.6|547|1
1752122100000|2025-07-10 04:35:00|||||||||1
1752122700000|2025-07-10 04:45:00|547.1|546.5|547.1|546.5|547.1|546.5|547.1|546.5|28
1752123000000|2025-07-10 04:50:00|547|546.4|547.4|546.8|547.4|546.8|547|546.4|13
1752123300000|2025-07-10 04:55:00|547.3|546.7|547.2|546.6|547.4|546.8|547.2|546.6|4
1752123600000|2025-07-10 05:00:00|547.3|546.7|547.1|546.5|547.3|546.7|546.9|546.3|37
1752123900000|2025-07-10 05:05:00|547.2|546.6|547.1|546.5|547.2|546.6|547.1|546.5|1
1752124200000|2025-07-10 05:10:00|546.9|546.3|546|545.4|546.9|546.3|546|545.4|91
1752124500000|2025-07-10 05:15:00|546.2|545.6|546.2|545.6|546.2|545.6|546.1|545.5|54
1752124800000|2025-07-10 05:20:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|18
1752125100000|2025-07-10 05:25:00|546.4|545.8|546.9|546.3|547.1|546.5|546.4|545.8|16
1752125400000|2025-07-10 05:30:00|547|546.4|547.5|546.9|547.7|547.1|547|546.4|48
1752125700000|2025-07-10 05:35:00|547.4|546.8|547.4|546.8|547.5|546.9|547.2|546.6|6
1752126000000|2025-07-10 05:40:00|547.5|546.9|547.6|547|547.7|547.1|547.4|546.8|7
1752126300000|2025-07-10 05:45:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|1
1752126600000|2025-07-10 05:50:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|55
1752126900000|2025-07-10 05:55:00|547.8|547.2|547.7|547.1|547.9|547.3|547.6|547|20
1752127200000|2025-07-10 06:00:00|547.6|547|547.5|546.9|547.6|547|547.5|546.9|12
1752127500000|2025-07-10 06:05:00|547.4|546.8|547.7|547.1|547.9|547.3|547.4|546.8|27
1752127800000|2025-07-10 06:10:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|10
1752128100000|2025-07-10 06:15:00|547.9|547.3|548.4|547.8|548.5|547.9|547.9|547.3|18
1752128400000|2025-07-10 06:20:00|548.5|547.9|548.5|547.9|548.7|548.1|548.4|547.8|33
1752128700000|2025-07-10 06:25:00|548.7|548.1|549|548.4|549.3|548.7|548.7|548.1|32
1752129000000|2025-07-10 06:30:00|549.2|548.6|549.7|549.1|549.7|549.1|549|548.4|55
1752129300000|2025-07-10 06:35:00|549.8|549.2|549.7|549.1|550.7|550.1|549.7|549.1|61
1752129600000|2025-07-10 06:40:00|549.6|549|549.3|548.7|549.7|549.1|549.3|548.7|10
1752129900000|2025-07-10 06:45:00|549.4|548.8|549.3|548.7|549.5|548.9|549.3|548.7|6
1752130200000|2025-07-10 06:50:00|549.2|548.6|549.1|548.5|549.6|549|548.6|548|136
1752130500000|2025-07-10 06:55:00|549.2|548.6|549.3|548.7|549.4|548.8|548.8|548.2|25
1752130800000|2025-07-10 07:00:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|9
1752131100000|2025-07-10 07:05:00|549.2|548.6|549.2|548.6|549.3|548.7|548.8|548.2|28
1752131400000|2025-07-10 07:10:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|9
1752131700000|2025-07-10 07:15:00|549.2|548.6|550.2|549.6|550.2|549.6|549.2|548.6|17
1752132000000|2025-07-10 07:20:00|550|549.4|549.8|549.2|550.3|549.7|549.8|549.2|26
1752132300000|2025-07-10 07:25:00|549.9|549.3|550.1|549.5|550.1|549.5|549.7|549.1|17
1752132600000|2025-07-10 07:30:00|550.2|549.6|550.1|549.5|550.2|549.6|549.8|549.2|15
1752132900000|2025-07-10 07:35:00|550.2|549.6|550.3|549.7|550.3|549.7|549.8|549.2|28
1752133200000|2025-07-10 07:40:00|550.2|549.6|549.9|549.3|550.3|549.7|549.9|549.3|11
1752133500000|2025-07-10 07:45:00|550|549.4|550.2|549.6|550.4|549.8|549.9|549.3|17
1752133800000|2025-07-10 07:50:00|550.3|549.7|549.5|548.9|550.4|549.8|549.2|548.6|38
1752134100000|2025-07-10 07:55:00|549.4|548.8|549.2|548.6|549.5|548.9|549.2|548.6|15
1752134400000|2025-07-10 08:00:00|549.3|548.7|549.5|548.9|549.5|548.9|549|548.4|18
1752134700000|2025-07-10 08:05:00|549.6|549|549.8|549.2|550|549.4|549.5|548.9|28
1752135000000|2025-07-10 08:10:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|18
1752135300000|2025-07-10 08:15:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|3
1752135600000|2025-07-10 08:20:00|549.7|549.1|549.7|549.1|550|549.4|549.7|549.1|7
1752135900000|2025-07-10 08:25:00|549.6|549|549|548.4|549.7|549.1|549|548.4|10
1752136200000|2025-07-10 08:30:00|549.1|548.5|549.2|548.6|549.3|548.7|548.8|548.2|41
1752136500000|2025-07-10 08:35:00|549.1|548.5|549.9|549.3|549.9|549.3|549|548.4|29
1752136800000|2025-07-10 08:40:00|549.5|548.9|550|549.4|550|549.4|549.5|548.9|33
1752137100000|2025-07-10 08:45:00|550.1|549.5|551.2|550.6|551.5|550.9|550|549.4|145
1752137400000|2025-07-10 08:50:00|551.1|550.5|552|551.4|552|551.4|550.7|550.1|82
1752137700000|2025-07-10 08:55:00|551.9|551.3|552.6|552|552.6|552|551.8|551.2|80
1752138000000|2025-07-10 09:00:00|552.7|552.1|551.6|551|552.7|552.1|551.5|550.9|82
1752138300000|2025-07-10 09:05:00|551.7|551.1|553.1|552.5|553.1|552.5|551.7|551.1|96
1752138600000|2025-07-10 09:10:00|553|552.4|553|552.4|553.6|553|553|552.4|87
1752138900000|2025-07-10 09:15:00|553.1|552.5|553.8|553.2|553.8|553.2|552.7|552.1|99
1752139200000|2025-07-10 09:20:00|553.9|553.3|555|554.4|555.2|554.6|553.8|553.2|208
1752139500000|2025-07-10 09:25:00|555.1|554.5|554.9|554.3|555.2|554.6|554.5|553.9|96
1752139800000|2025-07-10 09:30:00|554.7|554.1|555.4|554.8|555.5|554.9|554.5|553.9|131
1752140100000|2025-07-10 09:35:00|555.5|554.9|555.2|554.6|555.7|555.1|555.1|554.5|62
1752140400000|2025-07-10 09:40:00|555.4|554.8|555.7|555.1|555.7|555.1|555.2|554.6|43
1752140700000|2025-07-10 09:45:00|555.6|555|555.4|554.8|555.7|555.1|555.1|554.5|88
1752141000000|2025-07-10 09:50:00|555.2|554.6|555.8|555.2|555.8|555.2|555.2|554.6|82
1752141300000|2025-07-10 09:55:00|555.7|555.1|555.7|555.1|555.9|555.3|555.7|555.1|76
1752141600000|2025-07-10 10:00:00|555.8|555.2|556.7|556.1|556.7|556.1|555.8|555.2|37
1752141900000|2025-07-10 10:05:00|556.5|555.9|557|556.4|557.5|556.9|556.5|555.9|165
1752142200000|2025-07-10 10:10:00|557.1|556.5|556.9|556.3|557.2|556.6|556.7|556.1|67
1752142500000|2025-07-10 10:15:00|557|556.4|557.7|557.1|558.1|557.5|557|556.4|164
1752142800000|2025-07-10 10:20:00|557.8|557.2|557.9|557.3|558.2|557.6|557.7|557.1|64
1752143100000|2025-07-10 10:25:00|557.7|557.1|557.9|557.3|557.9|557.3|557.4|556.8|120
1752143400000|2025-07-10 10:30:00|557.7|557.1|558.2|557.6|558.7|558.1|557.7|557.1|131
1752143700000|2025-07-10 10:35:00|558.3|557.7|557.7|557.1|558.3|557.7|557.7|557.1|40
1752144000000|2025-07-10 10:40:00|557.6|557|557.8|557.2|557.9|557.3|557.6|557|56
1752144300000|2025-07-10 10:45:00|557.5|556.9|558.2|557.6|558.2|557.6|557.4|556.8|104
1752144600000|2025-07-10 10:50:00|558.3|557.7|558.2|557.6|558.5|557.9|558.2|557.6|23
1752144900000|2025-07-10 10:55:00|557.9|557.3|557.9|557.3|558.2|557.6|557.7|557.1|60
1752145200000|2025-07-10 11:00:00|557.8|557.2|557.9|557.3|557.9|557.3|557.4|556.8|82
1752145500000|2025-07-10 11:05:00|558.1|557.5|557.6|557|558.2|557.6|557.2|556.6|105
1752145800000|2025-07-10 11:10:00|557.7|557.1|558.6|558|558.7|558.1|557.7|557.1|121
1752146100000|2025-07-10 11:15:00|558.7|558.1|557.6|557|558.7|558.1|557.6|557|133
1752146400000|2025-07-10 11:20:00|557.5|556.9|558|557.4|558|557.4|557.3|556.7|121
1752146700000|2025-07-10 11:25:00|557.8|557.2|557.9|557.3|558.2|557.6|557.8|557.2|36
1752147000000|2025-07-10 11:30:00|557.7|557.1|557.6|557|557.7|557.1|557.5|556.9|53
1752147300000|2025-07-10 11:35:00|557.5|556.9|557.2|556.6|557.7|557.1|557.2|556.6|38
1752147600000|2025-07-10 11:40:00|557.3|556.7|556.4|555.8|557.4|556.8|556.4|555.8|353
1752147900000|2025-07-10 11:45:00|556.3|555.7|556.7|556.1|556.9|556.3|555.8|555.2|96
1752148200000|2025-07-10 11:50:00|556.6|556|556.1|555.5|556.7|556.1|555.9|555.3|96
1752148500000|2025-07-10 11:55:00|556.2|555.6|556|555.4|556.2|555.6|555.7|555.1|60
1752148800000|2025-07-10 12:00:00|555.9|555.3|555.5|554.9|555.9|555.3|555.2|554.6|167
1752149100000|2025-07-10 12:05:00|555.7|555.1|554.9|554.3|555.7|555.1|554.9|554.3|146
1752149400000|2025-07-10 12:10:00|555.2|554.6|554.9|554.3|555.2|554.6|554.4|553.8|309
1752149700000|2025-07-10 12:15:00|554.7|554.1|555.5|554.9|555.7|555.1|554.7|554.1|116
1752150000000|2025-07-10 12:20:00|555.6|555|556.3|555.7|556.7|556.1|555.5|554.9|401
1752150300000|2025-07-10 12:25:00|556.1|555.5|555.8|555.2|556.2|555.6|555.4|554.8|114
1752150600000|2025-07-10 12:30:00|555.7|555.1|557.3|556.7|557.3|556.7|555.7|555.1|97
1752150900000|2025-07-10 12:35:00|557.2|556.6|556.9|556.3|557.3|556.7|556.4|555.8|90
1752151200000|2025-07-10 12:40:00|557.1|556.5|557.5|556.9|557.8|557.2|557.1|556.5|517
1752154200000|2025-07-10 13:30:00|557.6|557|555.7|555.1|558.3|557.7|555.4|554.8|1282
1752154500000|2025-07-10 13:35:00|555.9|555.3|556.6|556|557.2|556.6|555.9|555.3|751
1752154800000|2025-07-10 13:40:00|556.7|556.1|558.9|558.3|558.9|558.3|556.7|556.1|580
1752155100000|2025-07-10 13:45:00|558.7|558.1|557.4|556.8|558.7|558.1|557.1|556.5|550
1752155400000|2025-07-10 13:50:00|557.3|556.7|557.6|557|557.9|557.3|557.1|556.5|298
1752155700000|2025-07-10 13:55:00|557.7|557.1|556.9|556.3|557.9|557.3|556.7|556.1|374
1752156000000|2025-07-10 14:00:00|556.8|556.2|555|554.4|556.8|556.2|554.5|553.9|880
1752156300000|2025-07-10 14:05:00|555.2|554.6|555|554.4|555.8|555.2|554.5|553.9|353
1752156600000|2025-07-10 14:10:00|555.2|554.6|555.5|554.9|555.7|555.1|554.8|554.2|186
1752156900000|2025-07-10 14:15:00|555.4|554.8|555.8|555.2|556.3|555.7|555|554.4|364
1752157200000|2025-07-10 14:20:00|555.7|555.1|555.3|554.7|556.3|555.7|555|554.4|228
1752157500000|2025-07-10 14:25:00|555.5|554.9|555|554.4|555.5|554.9|554.7|554.1|177
1752157800000|2025-07-10 14:30:00|554.8|554.2|555.7|555.1|556.2|555.6|554.7|554.1|648
1752158100000|2025-07-10 14:35:00|556|555.4|555.8|555.2|556.2|555.6|555.5|554.9|244
1752158400000|2025-07-10 14:40:00|556|555.4|556.7|556.1|556.8|556.2|556|555.4|338
1752158700000|2025-07-10 14:45:00|556.5|555.9|554.8|554.2|556.7|556.1|554.8|554.2|262
1752159000000|2025-07-10 14:50:00|554.9|554.3|553.8|553.2|554.9|554.3|553.8|553.2|593
1752159300000|2025-07-10 14:55:00|553.3|552.7|553.6|553|553.6|553|553|552.4|386
1752159600000|2025-07-10 15:00:00|553.8|553.2|553.8|553.2|554.4|553.8|553.4|552.8|239
1752159900000|2025-07-10 15:05:00|554|553.4|552.8|552.2|554.1|553.5|552.6|552|570
1752160200000|2025-07-10 15:10:00|552.9|552.3|553.8|553.2|553.9|553.3|552.8|552.2|206
1752160500000|2025-07-10 15:15:00|553.9|553.3|554.9|554.3|555|554.4|553.6|553|245
1752160800000|2025-07-10 15:20:00|555|554.4|554.1|553.5|555|554.4|554|553.4|157
1752161100000|2025-07-10 15:25:00|554|553.4|554.3|553.7|554.8|554.2|554|553.4|176
1752161400000|2025-07-10 15:30:00|554.4|553.8|555.1|554.5|555.3|554.7|554.4|553.8|119
1752161700000|2025-07-10 15:35:00|554.9|554.3|555.1|554.5|555.6|555|554.8|554.2|252
1752162000000|2025-07-10 15:40:00|555.3|554.7|555.1|554.5|555.4|554.8|554.8|554.2|158
1752162300000|2025-07-10 15:45:00|555|554.4|555.1|554.5|555.5|554.9|554.8|554.2|214
1752162600000|2025-07-10 15:50:00|554.8|554.2|555.6|555|555.6|555|554.6|554|256
1752162900000|2025-07-10 15:55:00|555.8|555.2|555.8|555.2|555.8|555.2|555.3|554.7|158
1752163200000|2025-07-10 16:00:00|555.7|555.1|555.9|555.3|556.4|555.8|555.6|555|225
1752163500000|2025-07-10 16:05:00|556.1|555.5|556.9|556.3|556.9|556.3|555.9|555.3|132
1752163800000|2025-07-10 16:10:00|557|556.4|557.8|557.2|557.8|557.2|556.9|556.3|240
1752164100000|2025-07-10 16:15:00|557.4|556.8|557.3|556.7|557.6|557|556.6|556|225
1752164400000|2025-07-10 16:20:00|557.4|556.8|557.6|557|557.9|557.3|557.3|556.7|99
1752164700000|2025-07-10 16:25:00|557.8|557.2|558.3|557.7|558.3|557.7|557.6|557|250
1752165000000|2025-07-10 16:30:00|558.4|557.8|557.8|557.2|558.4|557.8|557.4|556.8|626
1752165300000|2025-07-10 16:35:00|557.6|557|558.3|557.7|558.3|557.7|557.3|556.7|109
1752165600000|2025-07-10 16:40:00|558.5|557.9|558.1|557.5|558.8|558.2|558.1|557.5|160
1752165900000|2025-07-10 16:45:00|558|557.4|558.3|557.7|558.5|557.9|557.6|557|108
1752166200000|2025-07-10 16:50:00|558.4|557.8|558.3|557.7|558.8|558.2|558.3|557.7|109
1752166500000|2025-07-10 16:55:00|558.6|558|559.3|558.7|559.3|558.7|558.5|557.9|284
1752166800000|2025-07-10 17:00:00|559.2|558.6|559|558.4|559.2|558.6|558.4|557.8|155
1752167100000|2025-07-10 17:05:00|559.1|558.5|559|558.4|559.1|558.5|558.5|557.9|110
1752167400000|2025-07-10 17:10:00|558.9|558.3|559|558.4|559.3|558.7|558.8|558.2|78
1752167700000|2025-07-10 17:15:00|559.1|558.5|559.3|558.7|559.3|558.7|558.8|558.2|318
1752168000000|2025-07-10 17:20:00|559.1|558.5|558.1|557.5|559.1|558.5|558.1|557.5|163
1752168300000|2025-07-10 17:25:00|558.2|557.6|558.6|558|558.6|558|558.1|557.5|104
1752168600000|2025-07-10 17:30:00|558.4|557.8|558.6|558|558.6|558|558.3|557.7|72
1752168900000|2025-07-10 17:35:00|558.4|557.8|558.8|558.2|558.8|558.2|558.3|557.7|53
1752169200000|2025-07-10 17:40:00|558.9|558.3|560.1|559.5|560.3|559.7|558.9|558.3|168
1752169500000|2025-07-10 17:45:00|560.2|559.6|559.9|559.3|560.3|559.7|559.6|559|273
1752169800000|2025-07-10 17:50:00|560.1|559.5|560.3|559.7|560.4|559.8|559.8|559.2|411
1752170100000|2025-07-10 17:55:00|560.2|559.6|559.9|559.3|560.3|559.7|559.9|559.3|542
1752170400000|2025-07-10 18:00:00|559.8|559.2|559.4|558.8|559.9|559.3|559.3|558.7|226
1752170700000|2025-07-10 18:05:00|559.3|558.7|559.4|558.8|559.6|559|559.1|558.5|237
1752171000000|2025-07-10 18:10:00|559.3|558.7|559.5|558.9|559.7|559.1|559.1|558.5|1454
1752171300000|2025-07-10 18:15:00|559.6|559|559.7|559.1|559.9|559.3|559.2|558.6|893
1752192000000|2025-07-11 00:00:00|559.5|558.9|559.7|559.1|561.3|560.7|559.4|558.8|393
1752192300000|2025-07-11 00:05:00|559.3|558.7|558.5|557.9|559.5|558.9|558.5|557.9|125
1752192600000|2025-07-11 00:10:00|558.8|558.2|559|558.4|559.3|558.7|558.8|558.2|25
1752192900000|2025-07-11 00:15:00|559.3|558.7|559.4|558.8|559.8|559.2|559.3|558.7|39
1752193200000|2025-07-11 00:20:00|559.3|558.7|559|558.4|559.3|558.7|559|558.4|22
1752193500000|2025-07-11 00:25:00|558.9|558.3|559|558.4|559|558.4|558.5|557.9|18
1752193800000|2025-07-11 00:30:00|558.9|558.3|558.8|558.2|559|558.4|558.8|558.2|7
1752194100000|2025-07-11 00:35:00|558.5|557.9|558|557.4|558.5|557.9|558|557.4|52
1752194400000|2025-07-11 00:40:00|557.5|556.9|558|557.4|558|557.4|557.5|556.9|65
1752194700000|2025-07-11 00:45:00|557.8|557.2|557.5|556.9|557.8|557.2|557.5|556.9|12
1752195000000|2025-07-11 00:50:00|557.3|556.7|557.3|556.7|557.4|556.8|557.3|556.7|14
1752195300000|2025-07-11 00:55:00|557.2|556.6|557.1|556.5|557.3|556.7|556.9|556.3|85
1752195600000|2025-07-11 01:00:00|557.2|556.6|557.3|556.7|557.6|557|557|556.4|38
1752195900000|2025-07-11 01:05:00|557.5|556.9|557.5|556.9|557.6|557|557.3|556.7|38
1752196200000|2025-07-11 01:10:00|557.6|557|557.5|556.9|558.1|557.5|557.4|556.8|78
1752196500000|2025-07-11 01:15:00|557.6|557|557.7|557.1|557.8|557.2|557.5|556.9|13
1752196800000|2025-07-11 01:20:00|557.8|557.2|557.7|557.1|557.9|557.3|557.6|557|68
1752197100000|2025-07-11 01:25:00|557.6|557|558|557.4|558|557.4|557.6|557|14
1752197400000|2025-07-11 01:30:00|558.1|557.5|558.1|557.5|558.4|557.8|558|557.4|17
1752197700000|2025-07-11 01:35:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|13
1752198000000|2025-07-11 01:40:00|558.2|557.6|558.1|557.5|558.3|557.7|558.1|557.5|7
1752198300000|2025-07-11 01:45:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|5
1752198600000|2025-07-11 01:50:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|2
1752198900000|2025-07-11 01:55:00|558.2|557.6|558.3|557.7|558.3|557.7|558.2|557.6|6
1752199200000|2025-07-11 02:00:00|558.2|557.6|558.8|558.2|558.8|558.2|558.1|557.5|8
1752199500000|2025-07-11 02:05:00|559|558.4|558.6|558|559.1|558.5|558.6|558|27
1752199800000|2025-07-11 02:10:00|558.7|558.1|558.5|557.9|558.8|558.2|558.5|557.9|6
1752200100000|2025-07-11 02:15:00|558.8|558.2|559.4|558.8|559.5|558.9|558.7|558.1|26
1752200400000|2025-07-11 02:20:00|559.3|558.7|559.6|559|559.6|559|559.3|558.7|10
1752200700000|2025-07-11 02:25:00|559.5|558.9|559.8|559.2|559.9|559.3|559.5|558.9|16
1752201000000|2025-07-11 02:30:00|559.9|559.3|560|559.4|560.4|559.8|559.9|559.3|22
1752201300000|2025-07-11 02:35:00|560.1|559.5|559.9|559.3|560.2|559.6|559.8|559.2|5
1752201600000|2025-07-11 02:40:00|559.8|559.2|560.1|559.5|560.1|559.5|559.8|559.2|4
1752201900000|2025-07-11 02:45:00|560|559.4|560|559.4|560.1|559.5|559.8|559.2|13
1752202200000|2025-07-11 02:50:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|5
1752202500000|2025-07-11 02:55:00|559.9|559.3|559.8|559.2|559.9|559.3|559.8|559.2|48
1752202800000|2025-07-11 03:00:00|||||||||5
1752203100000|2025-07-11 03:05:00|560|559.4|559.4|558.8|560|559.4|559.3|558.7|16
1752203400000|2025-07-11 03:10:00|559.6|559|559.6|559|559.6|559|559.3|558.7|11
1752203700000|2025-07-11 03:15:00|559.4|558.8|559.7|559.1|559.8|559.2|559.3|558.7|55
1752204000000|2025-07-11 03:20:00|559.8|559.2|559.6|559|559.8|559.2|559.4|558.8|32
1752204300000|2025-07-11 03:25:00|559.7|559.1|559.8|559.2|559.8|559.2|559.6|559|14
1752204600000|2025-07-11 03:30:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|0
1752205200000|2025-07-11 03:40:00|||||||||1
1752205500000|2025-07-11 03:45:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|19
1752205800000|2025-07-11 03:50:00|559.9|559.3|559.8|559.2|559.9|559.3|559.8|559.2|0
1752206100000|2025-07-11 03:55:00|||||||||2
1752206400000|2025-07-11 04:00:00|559.9|559.3|560.6|560|560.6|560|559.8|559.2|48
1752206700000|2025-07-11 04:05:00|560.7|560.1|560.5|559.9|560.7|560.1|560.5|559.9|4
1752207000000|2025-07-11 04:10:00|560.3|559.7|560.6|560|560.6|560|560.3|559.7|3
1752207300000|2025-07-11 04:15:00|560.8|560.2|560.7|560.1|560.8|560.2|560.7|560.1|3
1752207600000|2025-07-11 04:20:00|560.6|560|560.7|560.1|560.8|560.2|560.6|560|8
1752207900000|2025-07-11 04:25:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|55
1752208200000|2025-07-11 04:30:00|560.5|559.9|560.6|560|560.7|560.1|560.4|559.8|9
1752208500000|2025-07-11 04:35:00|560.3|559.7|560.4|559.8|560.4|559.8|560|559.4|18
1752208800000|2025-07-11 04:40:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|10
1752209100000|2025-07-11 04:45:00|560.5|559.9|560.6|560|560.9|560.3|560.4|559.8|14
1752209400000|2025-07-11 04:50:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|2
1752209700000|2025-07-11 04:55:00|560.6|560|560.5|559.9|560.6|560|560.5|559.9|12
1752210000000|2025-07-11 05:00:00|560.6|560|560.6|560|560.6|560|560.5|559.9|20
1752210600000|2025-07-11 05:10:00|560.5|559.9|561.1|560.5|561.1|560.5|560.5|559.9|40
1752210900000|2025-07-11 05:15:00|561.3|560.7|561.6|561|562.1|561.5|561.3|560.7|120
1752211200000|2025-07-11 05:20:00|561.5|560.9|562.1|561.5|562.1|561.5|561.4|560.8|114
1752211500000|2025-07-11 05:25:00|562.6|562|562.3|561.7|562.6|562|562.3|561.7|55
1752211800000|2025-07-11 05:30:00|562.2|561.6|561.9|561.3|562.5|561.9|561.9|561.3|28
1752212100000|2025-07-11 05:35:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|12
1752212400000|2025-07-11 05:40:00|||||||||3
1752212700000|2025-07-11 05:45:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|2
1752213000000|2025-07-11 05:50:00|561.3|560.7|561.1|560.5|561.4|560.8|561|560.4|40
1752213300000|2025-07-11 05:55:00|560.9|560.3|560.6|560|561|560.4|560|559.4|24
1752213600000|2025-07-11 06:00:00|560.4|559.8|560.5|559.9|560.5|559.9|560.2|559.6|12
1752213900000|2025-07-11 06:05:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|5
1752214200000|2025-07-11 06:10:00|559.9|559.3|559.9|559.3|560.1|559.5|559.6|559|33
1752214500000|2025-07-11 06:15:00|560|559.4|560.1|559.5|560.1|559.5|559.9|559.3|4
1752214800000|2025-07-11 06:20:00|560|559.4|559.9|559.3|560.1|559.5|559.9|559.3|8
1752215100000|2025-07-11 06:25:00|560|559.4|559.9|559.3|560.1|559.5|559.9|559.3|22
1752215400000|2025-07-11 06:30:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|7
1752215700000|2025-07-11 06:35:00|560|559.4|560.2|559.6|560.5|559.9|560|559.4|40
1752216000000|2025-07-11 06:40:00|560.1|559.5|560.1|559.5|560.1|559.5|559.9|559.3|4
1752216300000|2025-07-11 06:45:00|560|559.4|559.6|559|560|559.4|559.5|558.9|14
1752216600000|2025-07-11 06:50:00|559.5|558.9|559.3|558.7|559.6|559|559.1|558.5|40
1752216900000|2025-07-11 06:55:00|559.2|558.6|558.8|558.2|559.2|558.6|558.7|558.1|19
1752217200000|2025-07-11 07:00:00|558.7|558.1|558.4|557.8|558.9|558.3|558.1|557.5|77
1752217500000|2025-07-11 07:05:00|558.5|557.9|558.8|558.2|558.9|558.3|558.5|557.9|8
1752217800000|2025-07-11 07:10:00|558.9|558.3|559.4|558.8|559.4|558.8|558.9|558.3|45
1752218100000|2025-07-11 07:15:00|559.5|558.9|559.5|558.9|559.9|559.3|559.4|558.8|17
1752218400000|2025-07-11 07:20:00|559.4|558.8|560|559.4|560.1|559.5|559.4|558.8|21
1752218700000|2025-07-11 07:25:00|559.9|559.3|559.6|559|560|559.4|559.6|559|3
1752219000000|2025-07-11 07:30:00|559.7|559.1|559.7|559.1|559.9|559.3|559.6|559|2
1752219300000|2025-07-11 07:35:00|559.6|559|559.9|559.3|559.9|559.3|559.6|559|12
1752219600000|2025-07-11 07:40:00|559.8|559.2|559.6|559|559.8|559.2|559.6|559|27
1752219900000|2025-07-11 07:45:00|559.4|558.8|559.4|558.8|559.4|558.8|559.4|558.8|6
1752220200000|2025-07-11 07:50:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|10
1752220500000|2025-07-11 07:55:00|559.4|558.8|559.6|559|559.7|559.1|559.4|558.8|5
1752220800000|2025-07-11 08:00:00|559.7|559.1|559.2|558.6|559.7|559.1|559.2|558.6|28
1752221100000|2025-07-11 08:05:00|559.1|558.5|559.2|558.6|559.2|558.6|559.1|558.5|0
1752221400000|2025-07-11 08:10:00|559.4|558.8|559.4|558.8|559.4|558.8|559.2|558.6|5
1752221700000|2025-07-11 08:15:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|7
1752222000000|2025-07-11 08:20:00|559.7|559.1|559.7|559.1|559.8|559.2|559.6|559|6
1752222300000|2025-07-11 08:25:00|559.8|559.2|560.2|559.6|560.2|559.6|559.8|559.2|9
1752222600000|2025-07-11 08:30:00|560.1|559.5|559.7|559.1|560.2|559.6|559.7|559.1|3
1752222900000|2025-07-11 08:35:00|559.6|559|559.7|559.1|559.7|559.1|559.5|558.9|31
1752223200000|2025-07-11 08:40:00|559.4|558.8|558.5|557.9|559.4|558.8|558.4|557.8|52
1752223500000|2025-07-11 08:45:00|558.4|557.8|558.8|558.2|559.9|559.3|558.3|557.7|183
1752223800000|2025-07-11 08:50:00|558.6|558|558.7|558.1|558.7|558.1|558.1|557.5|97
1752224100000|2025-07-11 08:55:00|558.6|558|558.2|557.6|558.6|558|557.4|556.8|134
1752224400000|2025-07-11 09:00:00|558.3|557.7|558.5|557.9|558.5|557.9|557.9|557.3|80
1752224700000|2025-07-11 09:05:00|558.4|557.8|558.2|557.6|559.2|558.6|558.1|557.5|23
1752225000000|2025-07-11 09:10:00|558.1|557.5|557.6|557|558.1|557.5|557.4|556.8|30
1752225300000|2025-07-11 09:15:00|557.4|556.8|557.8|557.2|557.9|557.3|557.1|556.5|98
1752225600000|2025-07-11 09:20:00|557.6|557|557.4|556.8|557.9|557.3|556.9|556.3|77
1752225900000|2025-07-11 09:25:00|557.3|556.7|557.4|556.8|557.6|557|556.9|556.3|41
1752226200000|2025-07-11 09:30:00|557.2|556.6|557.2|556.6|557.3|556.7|556.7|556.1|28
1752226500000|2025-07-11 09:35:00|557.3|556.7|558|557.4|558.1|557.5|557.3|556.7|49
1752226800000|2025-07-11 09:40:00|558.1|557.5|557.6|557|558.1|557.5|557.6|557|5
1752227100000|2025-07-11 09:45:00|557.5|556.9|557.2|556.6|557.5|556.9|557.2|556.6|17
1752227400000|2025-07-11 09:50:00|557.1|556.5|556.7|556.1|557.2|556.6|556.5|555.9|72
1752227700000|2025-07-11 09:55:00|556.6|556|556.9|556.3|556.9|556.3|556.4|555.8|30
1752228000000|2025-07-11 10:00:00|557|556.4|557.4|556.8|557.4|556.8|557|556.4|25
1752228300000|2025-07-11 10:05:00|557.2|556.6|557.2|556.6|557.2|556.6|556.7|556.1|60
1752228600000|2025-07-11 10:10:00|557.3|556.7|557.7|557.1|557.9|557.3|557.3|556.7|61
1752228900000|2025-07-11 10:15:00|557.6|557|557.4|556.8|557.7|557.1|557.2|556.6|42
1752229200000|2025-07-11 10:20:00|557.5|556.9|557.7|557.1|557.9|557.3|557.4|556.8|4
1752229500000|2025-07-11 10:25:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|40
1752229800000|2025-07-11 10:30:00|557.8|557.2|557.9|557.3|558.2|557.6|557.8|557.2|5
1752230100000|2025-07-11 10:35:00|558|557.4|558.4|557.8|558.4|557.8|557.9|557.3|23
1752230400000|2025-07-11 10:40:00|558.2|557.6|556.9|556.3|558.2|557.6|556.9|556.3|59
1752230700000|2025-07-11 10:45:00|557.1|556.5|557.7|557.1|557.7|557.1|557.1|556.5|14
1752231000000|2025-07-11 10:50:00|557.4|556.8|557.2|556.6|557.4|556.8|557.1|556.5|22
1752231300000|2025-07-11 10:55:00|557.3|556.7|557.4|556.8|557.4|556.8|556.9|556.3|27
1752231600000|2025-07-11 11:00:00|557.5|556.9|557.7|557.1|557.8|557.2|557.5|556.9|20
1752231900000|2025-07-11 11:05:00|558.1|557.5|557.4|556.8|558.2|557.6|557.4|556.8|35
1752232200000|2025-07-11 11:10:00|557.6|557|557.4|556.8|557.7|557.1|557.3|556.7|12
1752232500000|2025-07-11 11:15:00|557.7|557.1|557.4|556.8|557.9|557.3|557.2|556.6|40
1752232800000|2025-07-11 11:20:00|557.3|556.7|557.7|557.1|557.7|557.1|557.2|556.6|11
1752233100000|2025-07-11 11:25:00|557.8|557.2|558|557.4|558|557.4|557.7|557.1|5
1752233400000|2025-07-11 11:30:00|557.7|557.1|558|557.4|558|557.4|557.7|557.1|21
1752233700000|2025-07-11 11:35:00|557.9|557.3|556.5|555.9|558|557.4|556.1|555.5|63
1752234000000|2025-07-11 11:40:00|556.6|556|557|556.4|557|556.4|556.5|555.9|27
1752234300000|2025-07-11 11:45:00|557.2|556.6|557.2|556.6|557.4|556.8|557|556.4|25
1752234600000|2025-07-11 11:50:00|557.5|556.9|557.5|556.9|557.7|557.1|557.5|556.9|42
1752234900000|2025-07-11 11:55:00|557.4|556.8|557.9|557.3|558|557.4|557.4|556.8|13
1752235200000|2025-07-11 12:00:00|557.7|557.1|557.4|556.8|557.9|557.3|557|556.4|72
1752235500000|2025-07-11 12:05:00|557.3|556.7|557|556.4|557.4|556.8|556.8|556.2|28
1752235800000|2025-07-11 12:10:00|556.8|556.2|557.2|556.6|557.3|556.7|556.5|555.9|20
1752236100000|2025-07-11 12:15:00|557.3|556.7|556.5|555.9|557.3|556.7|556.5|555.9|25
1752236400000|2025-07-11 12:20:00|556.8|556.2|556.6|556|557|556.4|556.5|555.9|24
1752236700000|2025-07-11 12:25:00|556.5|555.9|556.5|555.9|557|556.4|556.3|555.7|47
1752237000000|2025-07-11 12:30:00|556.4|555.8|556.9|556.3|557|556.4|556.3|555.7|51
1752237300000|2025-07-11 12:35:00|556.8|556.2|556|555.4|557.2|556.6|556|555.4|96
1752237600000|2025-07-11 12:40:00|556.1|555.5|556.7|556.1|557|556.4|556|555.4|109
1752240600000|2025-07-11 13:30:00|555.8|555.2|553.5|552.9|556|555.4|552.9|552.3|1385
1752240900000|2025-07-11 13:35:00|553.4|552.8|554.4|553.8|554.6|554|552.6|552|703
1752241200000|2025-07-11 13:40:00|554.1|553.5|554.1|553.5|554.9|554.3|553.6|553|642
1752241500000|2025-07-11 13:45:00|554.2|553.6|554.6|554|555.2|554.6|553.9|553.3|854
1752241800000|2025-07-11 13:50:00|554.4|553.8|554.6|554|555.4|554.8|554.3|553.7|386
1752242100000|2025-07-11 13:55:00|554.5|553.9|554.5|553.9|555.3|554.7|554.3|553.7|513
1752242400000|2025-07-11 14:00:00|554.4|553.8|555.7|555.1|555.9|555.3|554|553.4|326
1752242700000|2025-07-11 14:05:00|556.5|555.9|556|555.4|557|556.4|555.7|555.1|307
1752243000000|2025-07-11 14:10:00|555.9|555.3|555.8|555.2|556.5|555.9|555.1|554.5|480
1752243300000|2025-07-11 14:15:00|555.7|555.1|556.2|555.6|556.6|556|554.7|554.1|1019
1752243600000|2025-07-11 14:20:00|556.5|555.9|557|556.4|557|556.4|556.5|555.9|238
1752243900000|2025-07-11 14:25:00|556.9|556.3|557.4|556.8|557.7|557.1|556.4|555.8|1736
1752244200000|2025-07-11 14:30:00|557.6|557|556.4|555.8|557.7|557.1|556.4|555.8|216
1752244500000|2025-07-11 14:35:00|556.2|555.6|557.1|556.5|557.2|556.6|556.2|555.6|252
1752244800000|2025-07-11 14:40:00|557.2|556.6|556.7|556.1|557.2|556.6|556.4|555.8|319
1752245100000|2025-07-11 14:45:00|556.4|555.8|557.2|556.6|557.6|557|556.3|555.7|1148
1752245400000|2025-07-11 14:50:00|557.1|556.5|556.2|555.6|557.2|556.6|556.1|555.5|172
1752245700000|2025-07-11 14:55:00|556.4|555.8|557.4|556.8|557.4|556.8|555.9|555.3|202
1752246000000|2025-07-11 15:00:00|557.7|557.1|556.6|556|557.7|557.1|556.4|555.8|173
1752246300000|2025-07-11 15:05:00|556.7|556.1|556.1|555.5|556.7|556.1|555.9|555.3|320
1752246600000|2025-07-11 15:10:00|555.9|555.3|556.1|555.5|556.6|556|555.6|555|261
1752246900000|2025-07-11 15:15:00|556.4|555.8|556.1|555.5|556.4|555.8|555.6|555|257
1752247200000|2025-07-11 15:20:00|556.4|555.8|556.6|556|556.6|556|555.9|555.3|242
1752247500000|2025-07-11 15:25:00|556.8|556.2|557.4|556.8|557.7|557.1|556.8|556.2|698
1752247800000|2025-07-11 15:30:00|557.3|556.7|557.6|557|557.6|557|556.8|556.2|174
1752248100000|2025-07-11 15:35:00|557.8|557.2|559|558.4|559|558.4|557.6|557|315
1752248400000|2025-07-11 15:40:00|558.8|558.2|559.9|559.3|560.3|559.7|558.8|558.2|469
1752248700000|2025-07-11 15:45:00|560|559.4|560.8|560.2|561|560.4|559.8|559.2|423
1752249000000|2025-07-11 15:50:00|560.6|560|560.3|559.7|560.6|560|560.1|559.5|386
1752249300000|2025-07-11 15:55:00|560.1|559.5|560.2|559.6|560.2|559.6|559.3|558.7|366
1752249600000|2025-07-11 16:00:00|560.5|559.9|555|554.4|561.1|560.5|553.7|553.1|1537
1752249900000|2025-07-11 16:05:00|554.7|554.1|551.5|550.9|555|554.4|550.7|550.1|1187
1752250200000|2025-07-11 16:10:00|551.4|550.8|553.9|553.3|554.4|553.8|551|550.4|963
1752250500000|2025-07-11 16:15:00|553.7|553.1|552.9|552.3|553.9|553.3|552|551.4|681
1752250800000|2025-07-11 16:20:00|553|552.4|552.6|552|553.4|552.8|551.9|551.3|358
1752251100000|2025-07-11 16:25:00|552.4|551.8|553.6|553|553.9|553.3|552.4|551.8|243
1752251400000|2025-07-11 16:30:00|553.5|552.9|553.4|552.8|554.7|554.1|553.4|552.8|350
1752251700000|2025-07-11 16:35:00|553.3|552.7|554.1|553.5|554.3|553.7|552.2|551.6|829
1752252000000|2025-07-11 16:40:00|553.8|553.2|553.3|552.7|553.8|553.2|552.9|552.3|391
1752252300000|2025-07-11 16:45:00|553.1|552.5|554.3|553.7|554.3|553.7|553.1|552.5|203
1752252600000|2025-07-11 16:50:00|553.8|553.2|553.8|553.2|554.3|553.7|553.5|552.9|253
1752252900000|2025-07-11 16:55:00|553.7|553.1|554|553.4|554.3|553.7|553.6|553|169
1752253200000|2025-07-11 17:00:00|553.8|553.2|555|554.4|555.1|554.5|553.8|553.2|196
1752253500000|2025-07-11 17:05:00|554.9|554.3|554.3|553.7|555.6|555|554.1|553.5|320
1752253800000|2025-07-11 17:10:00|554.2|553.6|552.6|552|554.2|553.6|552.5|551.9|162
1752254100000|2025-07-11 17:15:00|552.5|551.9|552.6|552|552.9|552.3|552.2|551.6|193
1752254400000|2025-07-11 17:20:00|552.5|551.9|551.9|551.3|552.5|551.9|551.6|551|198
1752254700000|2025-07-11 17:25:00|551.8|551.2|551.9|551.3|551.9|551.3|551.4|550.8|86
1752255000000|2025-07-11 17:30:00|552.1|551.5|552.2|551.6|552.4|551.8|551.9|551.3|67
1752255300000|2025-07-11 17:35:00|552.4|551.8|551.7|551.1|552.4|551.8|551.7|551.1|151
1752255600000|2025-07-11 17:40:00|551.4|550.8|551.5|550.9|552.2|551.6|551.4|550.8|337
1752255900000|2025-07-11 17:45:00|551.4|550.8|551.4|550.8|552|551.4|551.4|550.8|184
1752256200000|2025-07-11 17:50:00|551.5|550.9|550|549.4|551.5|550.9|550|549.4|648
1752256500000|2025-07-11 17:55:00|549.8|549.2|550|549.4|550|549.4|549.5|548.9|510
1752256800000|2025-07-11 18:00:00|550.3|549.7|550.5|549.9|550.7|550.1|550|549.4|417
1752257100000|2025-07-11 18:05:00|550.7|550.1|550.7|550.1|551|550.4|550.6|550|383
1752257400000|2025-07-11 18:10:00|550.8|550.2|550.2|549.6|551.2|550.6|550.2|549.6|2311
1752257700000|2025-07-11 18:15:00|550.5|549.9|550.7|550.1|551|550.4|550|549.4|467
1752451200000|2025-07-14 00:00:00|548.7|548.1|546.3|545.7|548.7|548.1|546.3|545.7|547
1752451500000|2025-07-14 00:05:00|546.4|545.8|546.5|545.9|546.5|545.9|546.3|545.7|163
1752451800000|2025-07-14 00:10:00|546.4|545.8|547|546.4|547.3|546.7|546.3|545.7|264
1752452100000|2025-07-14 00:15:00|546.8|546.2|546.6|546|547|546.4|546.5|545.9|41
1752452400000|2025-07-14 00:20:00|546.8|546.2|546.4|545.8|547|546.4|546.3|545.7|34
1752452700000|2025-07-14 00:25:00|546.3|545.7|547|546.4|547|546.4|546.3|545.7|41
1752453000000|2025-07-14 00:30:00|547.1|546.5|547.6|547|547.8|547.2|547|546.4|36
1752453300000|2025-07-14 00:35:00|547.5|546.9|548.1|547.5|548.4|547.8|547.5|546.9|27
1752453600000|2025-07-14 00:40:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|5
1752453900000|2025-07-14 00:45:00|548.3|547.7|548.3|547.7|548.3|547.7|548|547.4|28
1752454200000|2025-07-14 00:50:00|548.6|548|548.6|548|548.6|548|548|547.4|162
1752454500000|2025-07-14 00:55:00|548.7|548.1|549.2|548.6|549.6|549|548.6|548|37
1752454800000|2025-07-14 01:00:00|549.3|548.7|548.8|548.2|549.5|548.9|548.8|548.2|14
1752455100000|2025-07-14 01:05:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|5
1752455400000|2025-07-14 01:10:00|549.1|548.5|548.8|548.2|549.1|548.5|548.6|548|23
1752455700000|2025-07-14 01:15:00|549.1|548.5|549.6|549|549.6|549|549|548.4|46
1752456000000|2025-07-14 01:20:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|31
1752456300000|2025-07-14 01:25:00|549.6|549|549.6|549|549.7|549.1|549.6|549|22
1752456600000|2025-07-14 01:30:00|549.8|549.2|549.7|549.1|549.8|549.2|549.6|549|10
1752456900000|2025-07-14 01:35:00|549.6|549|549.7|549.1|550|549.4|549.6|549|10
1752457200000|2025-07-14 01:40:00|549.6|549|549.6|549|549.6|549|549.6|549|96
1752457500000|2025-07-14 01:45:00|549.5|548.9|549.2|548.6|549.5|548.9|549.2|548.6|24
1752457800000|2025-07-14 01:50:00|549.3|548.7|549.3|548.7|549.4|548.8|549.2|548.6|14
1752458100000|2025-07-14 01:55:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|7
1752458400000|2025-07-14 02:00:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|12
1752458700000|2025-07-14 02:05:00|549.6|549|549.6|549|549.6|549|549.4|548.8|14
1752459000000|2025-07-14 02:10:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|9
1752459300000|2025-07-14 02:15:00|549.4|548.8|549.8|549.2|549.8|549.2|549.4|548.8|9
1752459600000|2025-07-14 02:20:00|549.7|549.1|549.7|549.1|549.9|549.3|549.7|549.1|10
1752459900000|2025-07-14 02:25:00|||||||||2
1752460200000|2025-07-14 02:30:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|8
1752460500000|2025-07-14 02:35:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|8
1752460800000|2025-07-14 02:40:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|15
1752461100000|2025-07-14 02:45:00|||||||||4
1752461400000|2025-07-14 02:50:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|24
1752461700000|2025-07-14 02:55:00|550.2|549.6|550.1|549.5|550.3|549.7|549.9|549.3|54
1752462000000|2025-07-14 03:00:00|550.2|549.6|550.2|549.6|550.2|549.6|549.9|549.3|10
1752462300000|2025-07-14 03:05:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|14
1752462600000|2025-07-14 03:10:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|34
1752462900000|2025-07-14 03:15:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|10
1752463200000|2025-07-14 03:20:00|549.7|549.1|549.9|549.3|550|549.4|549.7|549.1|11
1752463500000|2025-07-14 03:25:00|550|549.4|550.8|550.2|550.9|550.3|550|549.4|55
1752463800000|2025-07-14 03:30:00|550.9|550.3|551.3|550.7|551.4|550.8|550.7|550.1|91
1752464100000|2025-07-14 03:35:00|551.2|550.6|551.3|550.7|551.4|550.8|550.9|550.3|93
1752464400000|2025-07-14 03:40:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|7
1752464700000|2025-07-14 03:45:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|9
1752465000000|2025-07-14 03:50:00|551.6|551|551.2|550.6|551.7|551.1|551.2|550.6|21
1752465300000|2025-07-14 03:55:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|11
1752465600000|2025-07-14 04:00:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|3
1752465900000|2025-07-14 04:05:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|2
1752466200000|2025-07-14 04:10:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|10
1752466500000|2025-07-14 04:15:00|551|550.4|550.5|549.9|551|550.4|550.5|549.9|15
1752466800000|2025-07-14 04:20:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|6
1752467100000|2025-07-14 04:25:00|||||||||6
1752467400000|2025-07-14 04:30:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|4
1752467700000|2025-07-14 04:35:00|||||||||2
1752468000000|2025-07-14 04:40:00|551|550.4|551.5|550.9|551.5|550.9|551|550.4|7
1752468300000|2025-07-14 04:45:00|551.6|551|551.5|550.9|551.7|551.1|551.4|550.8|28
1752468600000|2025-07-14 04:50:00|551.4|550.8|551.4|550.8|551.6|551|551.4|550.8|10
1752468900000|2025-07-14 04:55:00|551.5|550.9|551.2|550.6|551.5|550.9|551.2|550.6|7
1752469200000|2025-07-14 05:00:00|551.4|550.8|551.4|550.8|551.6|551|551.4|550.8|7
1752469500000|2025-07-14 05:05:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|1
1752469800000|2025-07-14 05:10:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|4
1752470100000|2025-07-14 05:15:00|551.3|550.7|551.7|551.1|551.7|551.1|551.3|550.7|11
1752470400000|2025-07-14 05:20:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|7
1752470700000|2025-07-14 05:25:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|10
1752471000000|2025-07-14 05:30:00|551.9|551.3|552.1|551.5|552.1|551.5|551.7|551.1|15
1752471300000|2025-07-14 05:35:00|552|551.4|551.7|551.1|552|551.4|551.7|551.1|21
1752471600000|2025-07-14 05:40:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|9
1752471900000|2025-07-14 05:45:00|551.5|550.9|551.2|550.6|551.7|551.1|551.2|550.6|29
1752472200000|2025-07-14 05:50:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|5
1752472500000|2025-07-14 05:55:00|||||||||2
1752472800000|2025-07-14 06:00:00|551.6|551|551.7|551.1|552|551.4|551.6|551|22
1752473100000|2025-07-14 06:05:00|551.6|551|551.6|551|551.7|551.1|551.5|550.9|20
1752473400000|2025-07-14 06:10:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|4
1752473700000|2025-07-14 06:15:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|6
1752474000000|2025-07-14 06:20:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|4
1752474300000|2025-07-14 06:25:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|2
1752474600000|2025-07-14 06:30:00|552|551.4|552.2|551.6|552.2|551.6|551.9|551.3|47
1752474900000|2025-07-14 06:35:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|17
1752475200000|2025-07-14 06:40:00|552.2|551.6|552.6|552|552.7|552.1|551.8|551.2|93
1752475500000|2025-07-14 06:45:00|552.7|552.1|552.5|551.9|552.7|552.1|552.5|551.9|4
1752475800000|2025-07-14 06:50:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|17
1752476100000|2025-07-14 06:55:00|552.5|551.9|552|551.4|552.5|551.9|552|551.4|21
1752476400000|2025-07-14 07:00:00|551.9|551.3|551.5|550.9|552.5|551.9|551.5|550.9|31
1752476700000|2025-07-14 07:05:00|551.7|551.1|553.2|552.6|553.2|552.6|551.7|551.1|75
1752477000000|2025-07-14 07:10:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|69
1752477300000|2025-07-14 07:15:00|552.8|552.2|552.4|551.8|552.8|552.2|552.3|551.7|36
1752477600000|2025-07-14 07:20:00|552.5|551.9|552.3|551.7|552.5|551.9|552.3|551.7|17
1752477900000|2025-07-14 07:25:00|552.4|551.8|552.8|552.2|553|552.4|552.3|551.7|15
1752478200000|2025-07-14 07:30:00|552.9|552.3|553|552.4|553.2|552.6|552.8|552.2|34
1752478500000|2025-07-14 07:35:00|552.9|552.3|553.2|552.6|553.2|552.6|552.9|552.3|4
1752478800000|2025-07-14 07:40:00|553.3|552.7|552.5|551.9|553.3|552.7|552.4|551.8|10
1752479100000|2025-07-14 07:45:00|552.3|551.7|552.2|551.6|552.3|551.7|552|551.4|29
1752479400000|2025-07-14 07:50:00|552.3|551.7|552.5|551.9|552.5|551.9|552.1|551.5|19
1752479700000|2025-07-14 07:55:00|552.6|552|552.4|551.8|552.8|552.2|552.3|551.7|9
1752480000000|2025-07-14 08:00:00|552.2|551.6|552.4|551.8|552.4|551.8|552.1|551.5|7
1752480300000|2025-07-14 08:05:00|552.2|551.6|552|551.4|552.6|552|552|551.4|24
1752480600000|2025-07-14 08:10:00|552.1|551.5|552.1|551.5|552.2|551.6|552|551.4|46
1752480900000|2025-07-14 08:15:00|552.2|551.6|552.6|552|552.7|552.1|552.2|551.6|32
1752481200000|2025-07-14 08:20:00|552.5|551.9|552.3|551.7|552.8|552.2|552.3|551.7|8
1752481500000|2025-07-14 08:25:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|4
1752481800000|2025-07-14 08:30:00|552.3|551.7|553.1|552.5|553.2|552.6|552.2|551.6|26
1752482100000|2025-07-14 08:35:00|553|552.4|553.4|552.8|553.7|553.1|553|552.4|85
1752482400000|2025-07-14 08:40:00|553.2|552.6|555|554.4|555.2|554.6|553|552.4|143
1752482700000|2025-07-14 08:45:00|554.9|554.3|556|555.4|556.1|555.5|554.9|554.3|134
1752483000000|2025-07-14 08:50:00|555.8|555.2|555.3|554.7|555.8|555.2|555.2|554.6|112
1752483300000|2025-07-14 08:55:00|555.2|554.6|556|555.4|556.2|555.6|555.1|554.5|63
1752483600000|2025-07-14 09:00:00|555.8|555.2|556.3|555.7|556.5|555.9|555.8|555.2|42
1752483900000|2025-07-14 09:05:00|556.2|555.6|556|555.4|556.3|555.7|556|555.4|22
1752484200000|2025-07-14 09:10:00|555.8|555.2|556.4|555.8|556.6|556|555.8|555.2|47
1752484500000|2025-07-14 09:15:00|556.3|555.7|556.3|555.7|556.5|555.9|556.1|555.5|18
1752484800000|2025-07-14 09:20:00|556.2|555.6|556|555.4|556.3|555.7|556|555.4|34
1752485100000|2025-07-14 09:25:00|556.1|555.5|556.4|555.8|556.5|555.9|556|555.4|23
1752485400000|2025-07-14 09:30:00|556.5|555.9|556.8|556.2|557.3|556.7|556.5|555.9|34
1752485700000|2025-07-14 09:35:00|556.7|556.1|556.5|555.9|557|556.4|556.5|555.9|64
1752486000000|2025-07-14 09:40:00|556.2|555.6|556|555.4|557|556.4|556|555.4|69
1752486300000|2025-07-14 09:45:00|556.3|555.7|556.3|555.7|556.3|555.7|556|555.4|48
1752486600000|2025-07-14 09:50:00|556.5|555.9|556.5|555.9|556.5|555.9|556.5|555.9|8
1752486900000|2025-07-14 09:55:00|556.4|555.8|557.3|556.7|557.3|556.7|556.4|555.8|18
1752487200000|2025-07-14 10:00:00|557.2|556.6|557.3|556.7|557.3|556.7|556.8|556.2|41
1752487500000|2025-07-14 10:05:00|557.5|556.9|556.8|556.2|557.5|556.9|556.8|556.2|124
1752487800000|2025-07-14 10:10:00|556.5|555.9|556.7|556.1|556.8|556.2|556.3|555.7|93
1752488100000|2025-07-14 10:15:00|556.8|556.2|556.5|555.9|556.8|556.2|556.3|555.7|30
1752488400000|2025-07-14 10:20:00|556.6|556|555.4|554.8|556.7|556.1|555.4|554.8|59
1752488700000|2025-07-14 10:25:00|555.5|554.9|555.5|554.9|556|555.4|555.5|554.9|21
1752489000000|2025-07-14 10:30:00|555.6|555|555.7|555.1|555.7|555.1|555.5|554.9|8
1752489300000|2025-07-14 10:35:00|555.8|555.2|556|555.4|556.1|555.5|555.7|555.1|29
1752489600000|2025-07-14 10:40:00|555.9|555.3|555.7|555.1|556|555.4|555.7|555.1|10
1752489900000|2025-07-14 10:45:00|555.5|554.9|555.1|554.5|555.5|554.9|555|554.4|29
1752490200000|2025-07-14 10:50:00|555|554.4|554.6|554|555|554.4|554.2|553.6|71
1752490500000|2025-07-14 10:55:00|554.7|554.1|554.9|554.3|555|554.4|554.5|553.9|50
1752490800000|2025-07-14 11:00:00|555|554.4|555.2|554.6|555.5|554.9|555|554.4|43
1752491100000|2025-07-14 11:05:00|555.1|554.5|555.2|554.6|555.2|554.6|555|554.4|15
1752491400000|2025-07-14 11:10:00|555.5|554.9|555.5|554.9|556|555.4|555.4|554.8|25
1752491700000|2025-07-14 11:15:00|555.4|554.8|555.6|555|555.8|555.2|555.4|554.8|19
1752492000000|2025-07-14 11:20:00|555.8|555.2|555.1|554.5|555.8|555.2|555.1|554.5|15
1752492300000|2025-07-14 11:25:00|555|554.4|554.9|554.3|555.3|554.7|554.9|554.3|26
1752492600000|2025-07-14 11:30:00|554.8|554.2|554.7|554.1|555.3|554.7|554.7|554.1|23
1752492900000|2025-07-14 11:35:00|554.9|554.3|555.5|554.9|555.7|555.1|554.9|554.3|23
1752493200000|2025-07-14 11:40:00|555.4|554.8|556.5|555.9|556.8|556.2|555.2|554.6|53
1752493500000|2025-07-14 11:45:00|556.7|556.1|557|556.4|557|556.4|556.5|555.9|128
1752493800000|2025-07-14 11:50:00|556.9|556.3|557.5|556.9|557.8|557.2|556.9|556.3|66
1752494100000|2025-07-14 11:55:00|557.4|556.8|557.5|556.9|557.7|557.1|557.2|556.6|83
1752494400000|2025-07-14 12:00:00|557.4|556.8|557|556.4|557.5|556.9|557|556.4|83
1752494700000|2025-07-14 12:05:00|557.1|556.5|556.5|555.9|557.5|556.9|556.5|555.9|63
1752495000000|2025-07-14 12:10:00|556.4|555.8|556.7|556.1|557.7|557.1|556.2|555.6|502
1752495300000|2025-07-14 12:15:00|556.8|556.2|556.4|555.8|557.4|556.8|556.3|555.7|112
1752495600000|2025-07-14 12:20:00|556.5|555.9|556.5|555.9|556.5|555.9|555.9|555.3|74
1752495900000|2025-07-14 12:25:00|556.4|555.8|556.2|555.6|556.5|555.9|555.8|555.2|40
1752496200000|2025-07-14 12:30:00|556.1|555.5|555.9|555.3|556.1|555.5|555.7|555.1|34
1752496500000|2025-07-14 12:35:00|556|555.4|555.7|555.1|556.1|555.5|555.5|554.9|92
1752496800000|2025-07-14 12:40:00|555.6|555|555.2|554.6|555.9|555.3|555.2|554.6|107
1752499800000|2025-07-14 13:30:00|556.2|555.6|553.5|552.9|556.3|555.7|552.8|552.2|1119
1752500100000|2025-07-14 13:35:00|553.8|553.2|553|552.4|554.8|554.2|552.8|552.2|353
1752500400000|2025-07-14 13:40:00|552.9|552.3|550.2|549.6|553|552.4|550.2|549.6|453
1752500700000|2025-07-14 13:45:00|550|549.4|549.6|549|550.1|549.5|548.6|548|1007
1752501000000|2025-07-14 13:50:00|549.3|548.7|548.1|547.5|549.5|548.9|547.8|547.2|1045
1752501300000|2025-07-14 13:55:00|548.3|547.7|549.3|548.7|549.6|549|548.3|547.7|446
1752501600000|2025-07-14 14:00:00|549.1|548.5|547.8|547.2|549.1|548.5|547.8|547.2|588
1752501900000|2025-07-14 14:05:00|547.6|547|548.4|547.8|548.6|548|547.6|547|346
1752502200000|2025-07-14 14:10:00|548.3|547.7|549.1|548.5|549.1|548.5|547.9|547.3|251
1752502500000|2025-07-14 14:15:00|549.3|548.7|550.6|550|551.1|550.5|549.3|548.7|426
1752502800000|2025-07-14 14:20:00|550.5|549.9|551.4|550.8|551.6|551|550.5|549.9|350
1752503100000|2025-07-14 14:25:00|551.3|550.7|550.9|550.3|551.6|551|550.6|550|217
1752503400000|2025-07-14 14:30:00|550.8|550.2|548.9|548.3|550.9|550.3|548.1|547.5|484
1752503700000|2025-07-14 14:35:00|548.8|548.2|548.9|548.3|549.6|549|548.6|548|245
1752504000000|2025-07-14 14:40:00|548.8|548.2|548.4|547.8|549.3|548.7|548.4|547.8|270
1752504300000|2025-07-14 14:45:00|548.5|547.9|547.6|547|548.6|548|547.5|546.9|281
1752504600000|2025-07-14 14:50:00|547.8|547.2|547.6|547|548.4|547.8|547.5|546.9|251
1752504900000|2025-07-14 14:55:00|547.8|547.2|547.4|546.8|547.9|547.3|547.1|546.5|258
1752505200000|2025-07-14 15:00:00|547.6|547|547.4|546.8|547.6|547|547|546.4|323
1752505500000|2025-07-14 15:05:00|547.6|547|547.4|546.8|547.6|547|547.1|546.5|122
1752505800000|2025-07-14 15:10:00|547.2|546.6|546.9|546.3|547.2|546.6|546.6|546|401
1752506100000|2025-07-14 15:15:00|546.6|546|546.7|546.1|547.1|546.5|546.6|546|338
1752506400000|2025-07-14 15:20:00|546.6|546|547.2|546.6|547.5|546.9|546.6|546|281
1752506700000|2025-07-14 15:25:00|547.1|546.5|546.7|546.1|547.2|546.6|546.7|546.1|195
1752507000000|2025-07-14 15:30:00|546.9|546.3|547.9|547.3|547.9|547.3|546.7|546.1|192
1752507300000|2025-07-14 15:35:00|547.8|547.2|547.4|546.8|547.9|547.3|547.2|546.6|196
1752507600000|2025-07-14 15:40:00|547.2|546.6|547.2|546.6|547.7|547.1|547.1|546.5|138
1752507900000|2025-07-14 15:45:00|547.1|546.5|546.7|546.1|547.2|546.6|546.6|546|152
1752508200000|2025-07-14 15:50:00|546.9|546.3|547.2|546.6|547.4|546.8|546.7|546.1|115
1752508500000|2025-07-14 15:55:00|547.4|546.8|546.9|546.3|547.4|546.8|546.9|546.3|154
1752508800000|2025-07-14 16:00:00|547|546.4|545.9|545.3|547|546.4|545.7|545.1|268
1752509100000|2025-07-14 16:05:00|545.7|545.1|546.4|545.8|546.9|546.3|545.6|545|224
1752509400000|2025-07-14 16:10:00|546.5|545.9|545.7|545.1|546.5|545.9|545.7|545.1|432
1752509700000|2025-07-14 16:15:00|545.6|545|545.7|545.1|546|545.4|545.5|544.9|305
1752510000000|2025-07-14 16:20:00|545.6|545|545.9|545.3|546|545.4|545.4|544.8|213
1752510300000|2025-07-14 16:25:00|546|545.4|546.5|545.9|546.7|546.1|545.7|545.1|758
1752510600000|2025-07-14 16:30:00|546.6|546|545.9|545.3|547|546.4|545.7|545.1|186
1752510900000|2025-07-14 16:35:00|545.7|545.1|546.6|546|546.7|546.1|545.7|545.1|130
1752511200000|2025-07-14 16:40:00|546.5|545.9|545.9|545.3|546.5|545.9|545.7|545.1|79
1752511500000|2025-07-14 16:45:00|545.8|545.2|545.4|544.8|545.9|545.3|545.4|544.8|120
1752511800000|2025-07-14 16:50:00|545.5|544.9|545.4|544.8|545.6|545|545.4|544.8|113
1752512100000|2025-07-14 16:55:00|545.5|544.9|545.9|545.3|546.1|545.5|545.5|544.9|136
1752512400000|2025-07-14 17:00:00|546|545.4|545.6|545|546.1|545.5|545.6|545|144
1752512700000|2025-07-14 17:05:00|545.5|544.9|545.7|545.1|545.7|545.1|545.4|544.8|177
1752513000000|2025-07-14 17:10:00|545.6|545|545.1|544.5|545.7|545.1|545.1|544.5|237
1752513300000|2025-07-14 17:15:00|545.2|544.6|545.7|545.1|545.7|545.1|545.2|544.6|180
1752513600000|2025-07-14 17:20:00|545.8|545.2|546.9|546.3|546.9|546.3|545.8|545.2|300
1752513900000|2025-07-14 17:25:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|198
1752514200000|2025-07-14 17:30:00|547.7|547.1|547.9|547.3|547.9|547.3|547.6|547|138
1752514500000|2025-07-14 17:35:00|547.8|547.2|547.9|547.3|547.9|547.3|547.7|547.1|89
1752514800000|2025-07-14 17:40:00|547.8|547.2|547.7|547.1|547.9|547.3|547.4|546.8|63
1752515100000|2025-07-14 17:45:00|547.8|547.2|547.7|547.1|547.9|547.3|547.6|547|93
1752515400000|2025-07-14 17:50:00|547.8|547.2|547.9|547.3|547.9|547.3|547.7|547.1|132
1752515700000|2025-07-14 17:55:00|547.8|547.2|547.9|547.3|548.4|547.8|547.7|547.1|288
1752516000000|2025-07-14 18:00:00|547.8|547.2|547.4|546.8|547.9|547.3|547.4|546.8|256
1752516300000|2025-07-14 18:05:00|547.5|546.9|548.2|547.6|548.4|547.8|547.5|546.9|191
1752516600000|2025-07-14 18:10:00|548.4|547.8|547.9|547.3|548.9|548.3|547.7|547.1|2173
1752516900000|2025-07-14 18:15:00|547.8|547.2|548.4|547.8|548.9|548.3|547.8|547.2|806
1752537600000|2025-07-15 00:00:00|548.8|548.2|549.4|548.8|550|549.4|547.8|547.2|483
1752537900000|2025-07-15 00:05:00|549.5|548.9|549.6|549|550|549.4|549.3|548.7|28
1752538200000|2025-07-15 00:10:00|549.7|549.1|549.4|548.8|549.7|549.1|549.1|548.5|33
1752538500000|2025-07-15 00:15:00|549.2|548.6|548.6|548|549.2|548.6|548.6|548|23
1752538800000|2025-07-15 00:20:00|548.5|547.9|548.6|548|548.8|548.2|548.3|547.7|24
1752539100000|2025-07-15 00:25:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|8
1752539400000|2025-07-15 00:30:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|3
1752539700000|2025-07-15 00:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|2
1752540000000|2025-07-15 00:40:00|548.7|548.1|548.2|547.6|548.7|548.1|548.2|547.6|4
1752540300000|2025-07-15 00:45:00|548|547.4|547.9|547.3|548.1|547.5|547.8|547.2|14
1752540600000|2025-07-15 00:50:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|9
1752540900000|2025-07-15 00:55:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|3
1752541200000|2025-07-15 01:00:00|548.4|547.8|548.5|547.9|548.7|548.1|548.3|547.7|10
1752541500000|2025-07-15 01:05:00|548.6|548|548.3|547.7|548.7|548.1|548.3|547.7|10
1752541800000|2025-07-15 01:10:00|548.4|547.8|548.6|548|548.7|548.1|548.3|547.7|7
1752542100000|2025-07-15 01:15:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|4
1752542400000|2025-07-15 01:20:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|8
1752542700000|2025-07-15 01:25:00|548.2|547.6|548.4|547.8|548.5|547.9|548.2|547.6|2
1752543000000|2025-07-15 01:30:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|8
1752543300000|2025-07-15 01:35:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|3
1752543600000|2025-07-15 01:40:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|6
1752543900000|2025-07-15 01:45:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|14
1752544200000|2025-07-15 01:50:00|548.8|548.2|549.2|548.6|549.2|548.6|548.8|548.2|14
1752544500000|2025-07-15 01:55:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|7
1752544800000|2025-07-15 02:00:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|8
1752545100000|2025-07-15 02:05:00|549|548.4|549|548.4|549|548.4|549|548.4|4
1752545400000|2025-07-15 02:10:00|548.9|548.3|549.3|548.7|549.5|548.9|548.9|548.3|10
1752545700000|2025-07-15 02:15:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|3
1752546000000|2025-07-15 02:20:00|549.3|548.7|549.5|548.9|549.5|548.9|549.2|548.6|6
1752546300000|2025-07-15 02:25:00|549.3|548.7|549.6|549|549.7|549.1|549.3|548.7|58
1752546600000|2025-07-15 02:30:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|4
1752546900000|2025-07-15 02:35:00|549.8|549.2|550.2|549.6|550.4|549.8|549.7|549.1|23
1752547200000|2025-07-15 02:40:00|550.3|549.7|550.2|549.6|550.3|549.7|550|549.4|18
1752547500000|2025-07-15 02:45:00|550.1|549.5|550.3|549.7|550.5|549.9|550|549.4|14
1752547800000|2025-07-15 02:50:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|4
1752548100000|2025-07-15 02:55:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|10
1752548400000|2025-07-15 03:00:00|549.6|549|549.7|549.1|549.8|549.2|549.5|548.9|4
1752548700000|2025-07-15 03:05:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|0
1752549000000|2025-07-15 03:10:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|21
1752549300000|2025-07-15 03:15:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|1
1752549600000|2025-07-15 03:20:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|1
1752549900000|2025-07-15 03:25:00|549.5|548.9|549.8|549.2|549.8|549.2|549.5|548.9|29
1752550200000|2025-07-15 03:30:00|549.9|549.3|550|549.4|550.2|549.6|549.8|549.2|33
1752550500000|2025-07-15 03:35:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|2
1752550800000|2025-07-15 03:40:00|550|549.4|549.9|549.3|550|549.4|549.9|549.3|0
1752551100000|2025-07-15 03:45:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|3
1752551400000|2025-07-15 03:50:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|2
1752551700000|2025-07-15 03:55:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|0
1752552000000|2025-07-15 04:00:00|549.9|549.3|549.8|549.2|549.9|549.3|549.6|549|6
1752552300000|2025-07-15 04:05:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|3
1752552600000|2025-07-15 04:10:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|6
1752552900000|2025-07-15 04:15:00|550.3|549.7|550.2|549.6|550.3|549.7|550.1|549.5|3
1752553200000|2025-07-15 04:20:00|550.1|549.5|550|549.4|550.2|549.6|549.9|549.3|0
1752553500000|2025-07-15 04:25:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|1
1752553800000|2025-07-15 04:30:00|550|549.4|550|549.4|550|549.4|549.8|549.2|3
1752554100000|2025-07-15 04:35:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|3
1752554400000|2025-07-15 04:40:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|2
1752554700000|2025-07-15 04:45:00|||||||||3
1752555000000|2025-07-15 04:50:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|6
1752555300000|2025-07-15 04:55:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|25
1752555600000|2025-07-15 05:00:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|6
1752555900000|2025-07-15 05:05:00|549.9|549.3|550.5|549.9|550.5|549.9|549.9|549.3|123
1752556200000|2025-07-15 05:10:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|2
1752556500000|2025-07-15 05:15:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|17
1752556800000|2025-07-15 05:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.7|550.1|3
1752557100000|2025-07-15 05:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|4
1752557400000|2025-07-15 05:30:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|16
1752557700000|2025-07-15 05:35:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|6
1752558000000|2025-07-15 05:40:00|||||||||8
1752558300000|2025-07-15 05:45:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|38
1752558600000|2025-07-15 05:50:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|26
1752558900000|2025-07-15 05:55:00|550.6|550|550.5|549.9|550.6|550|550.5|549.9|15
1752559200000|2025-07-15 06:00:00|550.6|550|549.9|549.3|550.6|550|549.9|549.3|5
1752559500000|2025-07-15 06:05:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|14
1752559800000|2025-07-15 06:10:00|550.1|549.5|550|549.4|550.1|549.5|549.8|549.2|10
1752560100000|2025-07-15 06:15:00|550.1|549.5|549.7|549.1|550.1|549.5|549.5|548.9|4
1752560400000|2025-07-15 06:20:00|549.6|549|549.8|549.2|549.8|549.2|549.5|548.9|1
1752561300000|2025-07-15 06:35:00|549.6|549|549.6|549|549.7|549.1|549.3|548.7|24
1752561600000|2025-07-15 06:40:00|549.4|548.8|549.1|548.5|549.4|548.8|549|548.4|21
1752561900000|2025-07-15 06:45:00|549.2|548.6|548.8|548.2|549.2|548.6|548.8|548.2|23
1752562200000|2025-07-15 06:50:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|3
1752562500000|2025-07-15 06:55:00|549|548.4|548.1|547.5|549.1|548.5|548.1|547.5|8
1752562800000|2025-07-15 07:00:00|548|547.4|546.8|546.2|548.3|547.7|546.8|546.2|131
1752563100000|2025-07-15 07:05:00|546.9|546.3|546.5|545.9|547.1|546.5|546.5|545.9|144
1752563400000|2025-07-15 07:10:00|546.6|546|546.6|546|546.9|546.3|546.6|546|17
1752563700000|2025-07-15 07:15:00|546.9|546.3|546.6|546|546.9|546.3|546.5|545.9|11
1752564000000|2025-07-15 07:20:00|546.9|546.3|547|546.4|547.1|546.5|546.9|546.3|17
1752564300000|2025-07-15 07:25:00|547.1|546.5|547.4|546.8|547.4|546.8|547.1|546.5|15
1752564600000|2025-07-15 07:30:00|547.6|547|547.6|547|547.6|547|547.3|546.7|31
1752564900000|2025-07-15 07:35:00|547.5|546.9|547.6|547|547.7|547.1|547.5|546.9|21
1752565200000|2025-07-15 07:40:00|547.4|546.8|547.4|546.8|547.4|546.8|547.2|546.6|14
1752565500000|2025-07-15 07:45:00|547.2|546.6|546.9|546.3|547.2|546.6|546.9|546.3|28
1752565800000|2025-07-15 07:50:00|546.8|546.2|546.4|545.8|546.9|546.3|546.4|545.8|50
1752566100000|2025-07-15 07:55:00|||||||||4
1752566400000|2025-07-15 08:00:00|546.9|546.3|546.9|546.3|546.9|546.3|546.6|546|13
1752566700000|2025-07-15 08:05:00|546.7|546.1|546.6|546|546.9|546.3|546.6|546|70
1752567000000|2025-07-15 08:10:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|21
1752567300000|2025-07-15 08:15:00|547.1|546.5|548.2|547.6|548.5|547.9|547.1|546.5|42
1752567600000|2025-07-15 08:20:00|548|547.4|547.8|547.2|548.2|547.6|547.6|547|56
1752567900000|2025-07-15 08:25:00|547.7|547.1|547.4|546.8|547.7|547.1|547.4|546.8|8
1752568200000|2025-07-15 08:30:00|547.7|547.1|547.4|546.8|547.7|547.1|547.4|546.8|14
1752568500000|2025-07-15 08:35:00|547.5|546.9|547.6|547|547.7|547.1|547.4|546.8|31
1752568800000|2025-07-15 08:40:00|547.8|547.2|547.4|546.8|547.8|547.2|547.4|546.8|28
1752569100000|2025-07-15 08:45:00|547.3|546.7|546.5|545.9|547.4|546.8|546.4|545.8|40
1752569400000|2025-07-15 08:50:00|546.6|546|546.4|545.8|546.6|546|546.3|545.7|51
1752569700000|2025-07-15 08:55:00|546.5|545.9|546.2|545.6|546.7|546.1|546.1|545.5|49
1752570000000|2025-07-15 09:00:00|546.4|545.8|547|546.4|547|546.4|546.2|545.6|47
1752570300000|2025-07-15 09:05:00|547.1|546.5|546.7|546.1|547.4|546.8|546.7|546.1|69
1752570600000|2025-07-15 09:10:00|547.2|546.6|546.5|545.9|547.2|546.6|546.5|545.9|104
1752570900000|2025-07-15 09:15:00|546.6|546|545.9|545.3|546.7|546.1|545.9|545.3|40
1752571200000|2025-07-15 09:20:00|545.7|545.1|546.3|545.7|546.4|545.8|545.2|544.6|212
1752571500000|2025-07-15 09:25:00|546.2|545.6|546.3|545.7|546.4|545.8|545.9|545.3|18
1752571800000|2025-07-15 09:30:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|26
1752572100000|2025-07-15 09:35:00|545.8|545.2|546.1|545.5|546.1|545.5|545.8|545.2|30
1752572400000|2025-07-15 09:40:00|545.9|545.3|545.9|545.3|545.9|545.3|545.8|545.2|17
1752572700000|2025-07-15 09:45:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|38
1752573000000|2025-07-15 09:50:00|546.6|546|546.6|546|546.9|546.3|546.6|546|12
1752573300000|2025-07-15 09:55:00|546.5|545.9|545.9|545.3|546.6|546|545.9|545.3|11
1752573600000|2025-07-15 10:00:00|545.8|545.2|545.6|545|545.9|545.3|545.6|545|21
1752573900000|2025-07-15 10:05:00|545.5|544.9|545.5|544.9|545.6|545|545.5|544.9|14
1752574200000|2025-07-15 10:10:00|545.6|545|545.6|545|545.7|545.1|545.6|545|6
1752574500000|2025-07-15 10:15:00|545.7|545.1|545.1|544.5|545.7|545.1|545.1|544.5|48
1752574800000|2025-07-15 10:20:00|545.2|544.6|544.9|544.3|545.2|544.6|544.6|544|67
1752575100000|2025-07-15 10:25:00|545.1|544.5|545|544.4|545.2|544.6|544.9|544.3|15
1752575400000|2025-07-15 10:30:00|544.9|544.3|545.6|545|545.7|545.1|544.9|544.3|121
1752575700000|2025-07-15 10:35:00|545.7|545.1|545.9|545.3|545.9|545.3|545.7|545.1|9
1752576000000|2025-07-15 10:40:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|9
1752576300000|2025-07-15 10:45:00|||||||||40
1752576600000|2025-07-15 10:50:00|545.6|545|545.2|544.6|545.6|545|544.9|544.3|37
1752576900000|2025-07-15 10:55:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|15
1752577200000|2025-07-15 11:00:00|545.3|544.7|545.2|544.6|545.4|544.8|544.9|544.3|37
1752577500000|2025-07-15 11:05:00|545.1|544.5|544.7|544.1|545.2|544.6|544.7|544.1|31
1752577800000|2025-07-15 11:10:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|18
1752578100000|2025-07-15 11:15:00|545.1|544.5|544.9|544.3|545.1|544.5|544.7|544.1|19
1752578400000|2025-07-15 11:20:00|544.8|544.2|544.9|544.3|544.9|544.3|544.8|544.2|25
1752578700000|2025-07-15 11:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.6|544|35
1752579000000|2025-07-15 11:30:00|544.8|544.2|544.9|544.3|544.9|544.3|544.7|544.1|42
1752579300000|2025-07-15 11:35:00|544.7|544.1|544.2|543.6|544.7|544.1|544.2|543.6|20
1752579600000|2025-07-15 11:40:00|544.4|543.8|544.4|543.8|544.4|543.8|543.9|543.3|145
1752579900000|2025-07-15 11:45:00|544.2|543.6|544.5|543.9|544.6|544|543.9|543.3|300
1752580200000|2025-07-15 11:50:00|544.6|544|544.3|543.7|544.8|544.2|544.2|543.6|65
1752580500000|2025-07-15 11:55:00|544.6|544|544.3|543.7|544.8|544.2|544.3|543.7|20
1752580800000|2025-07-15 12:00:00|544.4|543.8|543.6|543|544.6|544|543.6|543|132
1752581100000|2025-07-15 12:05:00|543.5|542.9|542.6|542|543.5|542.9|542.3|541.7|202
1752581400000|2025-07-15 12:10:00|542.3|541.7|542.8|542.2|542.8|542.2|542.3|541.7|137
1752581700000|2025-07-15 12:15:00|542.7|542.1|542.6|542|542.8|542.2|542.3|541.7|71
1752582000000|2025-07-15 12:20:00|542.7|542.1|543.4|542.8|543.6|543|542.6|542|164
1752582300000|2025-07-15 12:25:00|543.3|542.7|543.3|542.7|543.5|542.9|543.1|542.5|40
1752582600000|2025-07-15 12:30:00|543.5|542.9|544.3|543.7|544.4|543.8|543.3|542.7|155
1752582900000|2025-07-15 12:35:00|544.2|543.6|545|544.4|545.1|544.5|544.1|543.5|113
1752583200000|2025-07-15 12:40:00|544.9|544.3|544.9|544.3|545.6|544.8|544.7|544.1|229
1752586200000|2025-07-15 13:30:00|545.7|545.1|548.1|547.5|548.9|548.3|545.2|544.6|2327
1752586500000|2025-07-15 13:35:00|548.2|547.6|548.1|547.5|548.4|547.8|547.4|546.8|459
1752586800000|2025-07-15 13:40:00|548.3|547.7|549|548.4|549.6|549|548.3|547.7|569
1752587100000|2025-07-15 13:45:00|549.1|548.5|549.3|548.7|549.8|549.2|548.5|547.9|572
1752587400000|2025-07-15 13:50:00|549.5|548.9|549.3|548.7|549.8|549.2|548.8|548.2|470
1752587700000|2025-07-15 13:55:00|549|548.4|549.3|548.7|549.3|548.7|548.3|547.7|365
1752588000000|2025-07-15 14:00:00|549.1|548.5|550|549.4|551|550.4|549.1|548.5|604
1752588300000|2025-07-15 14:05:00|550.3|549.7|549.8|549.2|550.5|549.9|549.5|548.9|294
1752588600000|2025-07-15 14:10:00|549.7|549.1|549|548.4|550|549.4|548.8|548.2|345
1752588900000|2025-07-15 14:15:00|549.1|548.5|549.8|549.2|550|549.4|548.8|548.2|387
1752589200000|2025-07-15 14:20:00|550|549.4|548.3|547.7|550|549.4|548.3|547.7|515
1752589500000|2025-07-15 14:25:00|548.1|547.5|548.1|547.5|548.9|548.3|547.6|547|341
1752589800000|2025-07-15 14:30:00|547.8|547.2|548.8|548.2|549.1|548.5|547.1|546.5|581
1752590100000|2025-07-15 14:35:00|549.1|548.5|549.1|548.5|549.1|548.5|548.6|548|243
1752590400000|2025-07-15 14:40:00|548.9|548.3|549.5|548.9|549.6|549|548.8|548.2|329
1752590700000|2025-07-15 14:45:00|549.6|549|549.2|548.6|550|549.4|549|548.4|229
1752591000000|2025-07-15 14:50:00|549.1|548.5|549.3|548.7|550|549.4|549|548.4|164
1752591300000|2025-07-15 14:55:00|549.2|548.6|550.3|549.7|550.8|550.2|549.2|548.6|413
1752591600000|2025-07-15 15:00:00|550.5|549.9|551.5|550.9|551.8|551.2|550.1|549.5|560
1752591900000|2025-07-15 15:05:00|551.4|550.8|551|550.4|551.5|550.9|551|550.4|375
1752592200000|2025-07-15 15:10:00|551.1|550.5|551|550.4|551.5|550.9|550.5|549.9|384
1752592500000|2025-07-15 15:15:00|550.9|550.3|550.7|550.1|551.2|550.6|550.2|549.6|332
1752592800000|2025-07-15 15:20:00|550.6|550|551.7|551.1|552|551.4|550.1|549.5|481
1752593100000|2025-07-15 15:25:00|551.5|550.9|551.1|550.5|551.6|551|550.8|550.2|301
1752593400000|2025-07-15 15:30:00|551.2|550.6|550.5|549.9|551.5|550.9|550.1|549.5|373
1752593700000|2025-07-15 15:35:00|550.6|550|549.2|548.6|550.8|550.2|549|548.4|341
1752594000000|2025-07-15 15:40:00|549.1|548.5|549.2|548.6|549.3|548.7|548.8|548.2|393
1752594300000|2025-07-15 15:45:00|549.3|548.7|548.8|548.2|549.6|549|548.8|548.2|299
1752594600000|2025-07-15 15:50:00|549|548.4|548.7|548.1|549.3|548.7|548.7|548.1|397
1752594900000|2025-07-15 15:55:00|548.8|548.2|548.1|547.5|548.8|548.2|547.8|547.2|495
1752595200000|2025-07-15 16:00:00|548.2|547.6|548.5|547.9|548.6|548|547.8|547.2|226
1752595500000|2025-07-15 16:05:00|548.6|548|548.1|547.5|548.6|548|547.9|547.3|196
1752595800000|2025-07-15 16:10:00|548|547.4|547.8|547.2|548|547.4|547.5|546.9|205
1752596100000|2025-07-15 16:15:00|547.7|547.1|547|546.4|547.7|547.1|546.6|546|571
1752596400000|2025-07-15 16:20:00|547.1|546.5|546.2|545.6|547.2|546.6|545.9|545.3|625
1752596700000|2025-07-15 16:25:00|546.3|545.7|545.9|545.3|546.6|546|545.8|545.2|278
1752597000000|2025-07-15 16:30:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|170
1752597300000|2025-07-15 16:35:00|545.7|545.1|545.2|544.6|546|545.4|545.2|544.6|388
1752597600000|2025-07-15 16:40:00|545.1|544.5|544|543.4|545.1|544.5|543.9|543.3|528
1752597900000|2025-07-15 16:45:00|543.9|543.3|543.5|542.9|544.2|543.6|543.4|542.8|299
1752598200000|2025-07-15 16:50:00|543.6|543|543.7|543.1|544|543.4|543.5|542.9|318
1752598500000|2025-07-15 16:55:00|543.5|542.9|544.1|543.5|544.2|543.6|543.5|542.9|435
1752598800000|2025-07-15 17:00:00|544.3|543.7|543.2|542.6|544.9|544.3|543.1|542.5|454
1752599100000|2025-07-15 17:05:00|543|542.4|543.4|542.8|543.7|543.1|543|542.4|210
1752599400000|2025-07-15 17:10:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|200
1752599700000|2025-07-15 17:15:00|543.5|542.9|543.5|542.9|543.7|543.1|543.2|542.6|184
1752600000000|2025-07-15 17:20:00|543.7|543.1|543.2|542.6|543.7|543.1|543|542.4|455
1752600300000|2025-07-15 17:25:00|543|542.4|543|542.4|543.4|542.8|542.7|542.1|377
1752600600000|2025-07-15 17:30:00|542.9|542.3|543|542.4|543|542.4|542.4|541.8|328
1752600900000|2025-07-15 17:35:00|543.2|542.6|543.2|542.6|543.3|542.7|542.9|542.3|212
1752601200000|2025-07-15 17:40:00|543.3|542.7|543.2|542.6|543.5|542.9|543.2|542.6|215
1752601500000|2025-07-15 17:45:00|543.6|543|543.5|542.9|543.7|543.1|543.2|542.6|483
1752601800000|2025-07-15 17:50:00|543.3|542.7|543.3|542.7|543.5|542.9|543|542.4|222
1752602100000|2025-07-15 17:55:00|543.4|542.8|543.5|542.9|543.7|543.1|543.3|542.7|255
1752602400000|2025-07-15 18:00:00|543.7|543.1|544|543.4|544.4|543.8|543.5|542.9|438
1752602700000|2025-07-15 18:05:00|544.2|543.6|544.4|543.8|544.7|544.1|544|543.4|470
1752603000000|2025-07-15 18:10:00|544.3|543.7|544.9|544.3|545.2|544.6|544.2|543.6|1625
1752603300000|2025-07-15 18:15:00|545.1|544.5|545.3|544.7|545.4|544.8|544.9|544.3|824
1752537600000|2025-07-15 00:00:00|548.8|548.2|549.4|548.8|550|549.4|547.8|547.2|483
1752537900000|2025-07-15 00:05:00|549.5|548.9|549.6|549|550|549.4|549.3|548.7|28
1752538200000|2025-07-15 00:10:00|549.7|549.1|549.4|548.8|549.7|549.1|549.1|548.5|33
1752538500000|2025-07-15 00:15:00|549.2|548.6|548.6|548|549.2|548.6|548.6|548|23
1752538800000|2025-07-15 00:20:00|548.5|547.9|548.6|548|548.8|548.2|548.3|547.7|24
1752539100000|2025-07-15 00:25:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|8
1752539400000|2025-07-15 00:30:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|3
1752539700000|2025-07-15 00:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|2
1752540000000|2025-07-15 00:40:00|548.7|548.1|548.2|547.6|548.7|548.1|548.2|547.6|4
1752540300000|2025-07-15 00:45:00|548|547.4|547.9|547.3|548.1|547.5|547.8|547.2|14
1752540600000|2025-07-15 00:50:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|9
1752540900000|2025-07-15 00:55:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|3
1752541200000|2025-07-15 01:00:00|548.4|547.8|548.5|547.9|548.7|548.1|548.3|547.7|10
1752541500000|2025-07-15 01:05:00|548.6|548|548.3|547.7|548.7|548.1|548.3|547.7|10
1752541800000|2025-07-15 01:10:00|548.4|547.8|548.6|548|548.7|548.1|548.3|547.7|7
1752542100000|2025-07-15 01:15:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|4
1752542400000|2025-07-15 01:20:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|8
1752542700000|2025-07-15 01:25:00|548.2|547.6|548.4|547.8|548.5|547.9|548.2|547.6|2
1752543000000|2025-07-15 01:30:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|8
1752543300000|2025-07-15 01:35:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|3
1752543600000|2025-07-15 01:40:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|6
1752543900000|2025-07-15 01:45:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|14
1752544200000|2025-07-15 01:50:00|548.8|548.2|549.2|548.6|549.2|548.6|548.8|548.2|14
1752544500000|2025-07-15 01:55:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|7
1752544800000|2025-07-15 02:00:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|8
1752545100000|2025-07-15 02:05:00|549|548.4|549|548.4|549|548.4|549|548.4|4
1752545400000|2025-07-15 02:10:00|548.9|548.3|549.3|548.7|549.5|548.9|548.9|548.3|10
1752545700000|2025-07-15 02:15:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|3
1752546000000|2025-07-15 02:20:00|549.3|548.7|549.5|548.9|549.5|548.9|549.2|548.6|6
1752546300000|2025-07-15 02:25:00|549.3|548.7|549.6|549|549.7|549.1|549.3|548.7|58
1752546600000|2025-07-15 02:30:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|4
1752546900000|2025-07-15 02:35:00|549.8|549.2|550.2|549.6|550.4|549.8|549.7|549.1|23
1752547200000|2025-07-15 02:40:00|550.3|549.7|550.2|549.6|550.3|549.7|550|549.4|18
1752547500000|2025-07-15 02:45:00|550.1|549.5|550.3|549.7|550.5|549.9|550|549.4|14
1752547800000|2025-07-15 02:50:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|4
1752548100000|2025-07-15 02:55:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|10
1752548400000|2025-07-15 03:00:00|549.6|549|549.7|549.1|549.8|549.2|549.5|548.9|4
1752548700000|2025-07-15 03:05:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|0
1752549000000|2025-07-15 03:10:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|21
1752549300000|2025-07-15 03:15:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|1
1752549600000|2025-07-15 03:20:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|1
1752549900000|2025-07-15 03:25:00|549.5|548.9|549.8|549.2|549.8|549.2|549.5|548.9|29
1752550200000|2025-07-15 03:30:00|549.9|549.3|550|549.4|550.2|549.6|549.8|549.2|33
1752550500000|2025-07-15 03:35:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|2
1752550800000|2025-07-15 03:40:00|550|549.4|549.9|549.3|550|549.4|549.9|549.3|0
1752551100000|2025-07-15 03:45:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|3
1752551400000|2025-07-15 03:50:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|2
1752551700000|2025-07-15 03:55:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|0
1752552000000|2025-07-15 04:00:00|549.9|549.3|549.8|549.2|549.9|549.3|549.6|549|6
1752552300000|2025-07-15 04:05:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|3
1752552600000|2025-07-15 04:10:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|6
1752552900000|2025-07-15 04:15:00|550.3|549.7|550.2|549.6|550.3|549.7|550.1|549.5|3
1752553200000|2025-07-15 04:20:00|550.1|549.5|550|549.4|550.2|549.6|549.9|549.3|0
1752553500000|2025-07-15 04:25:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|1
1752553800000|2025-07-15 04:30:00|550|549.4|550|549.4|550|549.4|549.8|549.2|3
1752554100000|2025-07-15 04:35:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|3
1752554400000|2025-07-15 04:40:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|2
1752554700000|2025-07-15 04:45:00|||||||||3
1752555000000|2025-07-15 04:50:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|6
1752555300000|2025-07-15 04:55:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|25
1752555600000|2025-07-15 05:00:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|6
1752555900000|2025-07-15 05:05:00|549.9|549.3|550.5|549.9|550.5|549.9|549.9|549.3|123
1752556200000|2025-07-15 05:10:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|2
1752556500000|2025-07-15 05:15:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|17
1752556800000|2025-07-15 05:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.7|550.1|3
1752557100000|2025-07-15 05:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|4
1752557400000|2025-07-15 05:30:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|16
1752557700000|2025-07-15 05:35:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|6
1752558000000|2025-07-15 05:40:00|||||||||8
1752558300000|2025-07-15 05:45:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|38
1752558600000|2025-07-15 05:50:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|26
1752558900000|2025-07-15 05:55:00|550.6|550|550.5|549.9|550.6|550|550.5|549.9|15
1752559200000|2025-07-15 06:00:00|550.6|550|549.9|549.3|550.6|550|549.9|549.3|5
1752559500000|2025-07-15 06:05:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|14
1752559800000|2025-07-15 06:10:00|550.1|549.5|550|549.4|550.1|549.5|549.8|549.2|10
1752560100000|2025-07-15 06:15:00|550.1|549.5|549.7|549.1|550.1|549.5|549.5|548.9|4
1752560400000|2025-07-15 06:20:00|549.6|549|549.8|549.2|549.8|549.2|549.5|548.9|1
1752561300000|2025-07-15 06:35:00|549.6|549|549.6|549|549.7|549.1|549.3|548.7|24
1752561600000|2025-07-15 06:40:00|549.4|548.8|549.1|548.5|549.4|548.8|549|548.4|21
1752561900000|2025-07-15 06:45:00|549.2|548.6|548.8|548.2|549.2|548.6|548.8|548.2|23
1752562200000|2025-07-15 06:50:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|3
1752562500000|2025-07-15 06:55:00|549|548.4|548.1|547.5|549.1|548.5|548.1|547.5|8
1752562800000|2025-07-15 07:00:00|548|547.4|546.8|546.2|548.3|547.7|546.8|546.2|131
1752563100000|2025-07-15 07:05:00|546.9|546.3|546.5|545.9|547.1|546.5|546.5|545.9|144
1752563400000|2025-07-15 07:10:00|546.6|546|546.6|546|546.9|546.3|546.6|546|17
1752563700000|2025-07-15 07:15:00|546.9|546.3|546.6|546|546.9|546.3|546.5|545.9|11
1752564000000|2025-07-15 07:20:00|546.9|546.3|547|546.4|547.1|546.5|546.9|546.3|17
1752564300000|2025-07-15 07:25:00|547.1|546.5|547.4|546.8|547.4|546.8|547.1|546.5|15
1752564600000|2025-07-15 07:30:00|547.6|547|547.6|547|547.6|547|547.3|546.7|31
1752564900000|2025-07-15 07:35:00|547.5|546.9|547.6|547|547.7|547.1|547.5|546.9|21
1752565200000|2025-07-15 07:40:00|547.4|546.8|547.4|546.8|547.4|546.8|547.2|546.6|14
1752565500000|2025-07-15 07:45:00|547.2|546.6|546.9|546.3|547.2|546.6|546.9|546.3|28
1752565800000|2025-07-15 07:50:00|546.8|546.2|546.4|545.8|546.9|546.3|546.4|545.8|50
1752566100000|2025-07-15 07:55:00|||||||||4
1752566400000|2025-07-15 08:00:00|546.9|546.3|546.9|546.3|546.9|546.3|546.6|546|13
1752566700000|2025-07-15 08:05:00|546.7|546.1|546.6|546|546.9|546.3|546.6|546|70
1752567000000|2025-07-15 08:10:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|21
1752567300000|2025-07-15 08:15:00|547.1|546.5|548.2|547.6|548.5|547.9|547.1|546.5|42
1752567600000|2025-07-15 08:20:00|548|547.4|547.8|547.2|548.2|547.6|547.6|547|56
1752567900000|2025-07-15 08:25:00|547.7|547.1|547.4|546.8|547.7|547.1|547.4|546.8|8
1752568200000|2025-07-15 08:30:00|547.7|547.1|547.4|546.8|547.7|547.1|547.4|546.8|14
1752568500000|2025-07-15 08:35:00|547.5|546.9|547.6|547|547.7|547.1|547.4|546.8|31
1752568800000|2025-07-15 08:40:00|547.8|547.2|547.4|546.8|547.8|547.2|547.4|546.8|28
1752569100000|2025-07-15 08:45:00|547.3|546.7|546.5|545.9|547.4|546.8|546.4|545.8|40
1752569400000|2025-07-15 08:50:00|546.6|546|546.4|545.8|546.6|546|546.3|545.7|51
1752569700000|2025-07-15 08:55:00|546.5|545.9|546.2|545.6|546.7|546.1|546.1|545.5|49
1752570000000|2025-07-15 09:00:00|546.4|545.8|547|546.4|547|546.4|546.2|545.6|47
1752570300000|2025-07-15 09:05:00|547.1|546.5|546.7|546.1|547.4|546.8|546.7|546.1|69
1752570600000|2025-07-15 09:10:00|547.2|546.6|546.5|545.9|547.2|546.6|546.5|545.9|104
1752570900000|2025-07-15 09:15:00|546.6|546|545.9|545.3|546.7|546.1|545.9|545.3|40
1752571200000|2025-07-15 09:20:00|545.7|545.1|546.3|545.7|546.4|545.8|545.2|544.6|212
1752571500000|2025-07-15 09:25:00|546.2|545.6|546.3|545.7|546.4|545.8|545.9|545.3|18
1752571800000|2025-07-15 09:30:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|26
1752572100000|2025-07-15 09:35:00|545.8|545.2|546.1|545.5|546.1|545.5|545.8|545.2|30
1752572400000|2025-07-15 09:40:00|545.9|545.3|545.9|545.3|545.9|545.3|545.8|545.2|17
1752572700000|2025-07-15 09:45:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|38
1752573000000|2025-07-15 09:50:00|546.6|546|546.6|546|546.9|546.3|546.6|546|12
1752573300000|2025-07-15 09:55:00|546.5|545.9|545.9|545.3|546.6|546|545.9|545.3|11
1752573600000|2025-07-15 10:00:00|545.8|545.2|545.6|545|545.9|545.3|545.6|545|21
1752573900000|2025-07-15 10:05:00|545.5|544.9|545.5|544.9|545.6|545|545.5|544.9|14
1752574200000|2025-07-15 10:10:00|545.6|545|545.6|545|545.7|545.1|545.6|545|6
1752574500000|2025-07-15 10:15:00|545.7|545.1|545.1|544.5|545.7|545.1|545.1|544.5|48
1752574800000|2025-07-15 10:20:00|545.2|544.6|544.9|544.3|545.2|544.6|544.6|544|67
1752575100000|2025-07-15 10:25:00|545.1|544.5|545|544.4|545.2|544.6|544.9|544.3|15
1752575400000|2025-07-15 10:30:00|544.9|544.3|545.6|545|545.7|545.1|544.9|544.3|121
1752575700000|2025-07-15 10:35:00|545.7|545.1|545.9|545.3|545.9|545.3|545.7|545.1|9
1752576000000|2025-07-15 10:40:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|9
1752576300000|2025-07-15 10:45:00|||||||||40
1752576600000|2025-07-15 10:50:00|545.6|545|545.2|544.6|545.6|545|544.9|544.3|37
1752576900000|2025-07-15 10:55:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|15
1752577200000|2025-07-15 11:00:00|545.3|544.7|545.2|544.6|545.4|544.8|544.9|544.3|37
1752577500000|2025-07-15 11:05:00|545.1|544.5|544.7|544.1|545.2|544.6|544.7|544.1|31
1752577800000|2025-07-15 11:10:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|18
1752578100000|2025-07-15 11:15:00|545.1|544.5|544.9|544.3|545.1|544.5|544.7|544.1|19
1752578400000|2025-07-15 11:20:00|544.8|544.2|544.9|544.3|544.9|544.3|544.8|544.2|25
1752578700000|2025-07-15 11:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.6|544|35
1752579000000|2025-07-15 11:30:00|544.8|544.2|544.9|544.3|544.9|544.3|544.7|544.1|42
1752579300000|2025-07-15 11:35:00|544.7|544.1|544.2|543.6|544.7|544.1|544.2|543.6|20
1752579600000|2025-07-15 11:40:00|544.4|543.8|544.4|543.8|544.4|543.8|543.9|543.3|145
1752579900000|2025-07-15 11:45:00|544.2|543.6|544.5|543.9|544.6|544|543.9|543.3|300
1752580200000|2025-07-15 11:50:00|544.6|544|544.3|543.7|544.8|544.2|544.2|543.6|65
1752580500000|2025-07-15 11:55:00|544.6|544|544.3|543.7|544.8|544.2|544.3|543.7|20
1752580800000|2025-07-15 12:00:00|544.4|543.8|543.6|543|544.6|544|543.6|543|132
1752581100000|2025-07-15 12:05:00|543.5|542.9|542.6|542|543.5|542.9|542.3|541.7|202
1752581400000|2025-07-15 12:10:00|542.3|541.7|542.8|542.2|542.8|542.2|542.3|541.7|137
1752581700000|2025-07-15 12:15:00|542.7|542.1|542.6|542|542.8|542.2|542.3|541.7|71
1752582000000|2025-07-15 12:20:00|542.7|542.1|543.4|542.8|543.6|543|542.6|542|164
1752582300000|2025-07-15 12:25:00|543.3|542.7|543.3|542.7|543.5|542.9|543.1|542.5|40
1752582600000|2025-07-15 12:30:00|543.5|542.9|544.3|543.7|544.4|543.8|543.3|542.7|155
1752582900000|2025-07-15 12:35:00|544.2|543.6|545|544.4|545.1|544.5|544.1|543.5|113
1752583200000|2025-07-15 12:40:00|544.9|544.3|544.9|544.3|545.6|544.8|544.7|544.1|229
1752586200000|2025-07-15 13:30:00|545.7|545.1|548.1|547.5|548.9|548.3|545.2|544.6|2327
1752586500000|2025-07-15 13:35:00|548.2|547.6|548.1|547.5|548.4|547.8|547.4|546.8|459
1752586800000|2025-07-15 13:40:00|548.3|547.7|549|548.4|549.6|549|548.3|547.7|569
1752587100000|2025-07-15 13:45:00|549.1|548.5|549.3|548.7|549.8|549.2|548.5|547.9|572
1752587400000|2025-07-15 13:50:00|549.5|548.9|549.3|548.7|549.8|549.2|548.8|548.2|470
1752587700000|2025-07-15 13:55:00|549|548.4|549.3|548.7|549.3|548.7|548.3|547.7|365
1752588000000|2025-07-15 14:00:00|549.1|548.5|550|549.4|551|550.4|549.1|548.5|604
1752588300000|2025-07-15 14:05:00|550.3|549.7|549.8|549.2|550.5|549.9|549.5|548.9|294
1752588600000|2025-07-15 14:10:00|549.7|549.1|549|548.4|550|549.4|548.8|548.2|345
1752588900000|2025-07-15 14:15:00|549.1|548.5|549.8|549.2|550|549.4|548.8|548.2|387
1752589200000|2025-07-15 14:20:00|550|549.4|548.3|547.7|550|549.4|548.3|547.7|515
1752589500000|2025-07-15 14:25:00|548.1|547.5|548.1|547.5|548.9|548.3|547.6|547|341
1752589800000|2025-07-15 14:30:00|547.8|547.2|548.8|548.2|549.1|548.5|547.1|546.5|581
1752590100000|2025-07-15 14:35:00|549.1|548.5|549.1|548.5|549.1|548.5|548.6|548|243
1752590400000|2025-07-15 14:40:00|548.9|548.3|549.5|548.9|549.6|549|548.8|548.2|329
1752590700000|2025-07-15 14:45:00|549.6|549|549.2|548.6|550|549.4|549|548.4|229
1752591000000|2025-07-15 14:50:00|549.1|548.5|549.3|548.7|550|549.4|549|548.4|164
1752591300000|2025-07-15 14:55:00|549.2|548.6|550.3|549.7|550.8|550.2|549.2|548.6|413
1752591600000|2025-07-15 15:00:00|550.5|549.9|551.5|550.9|551.8|551.2|550.1|549.5|560
1752591900000|2025-07-15 15:05:00|551.4|550.8|551|550.4|551.5|550.9|551|550.4|375
1752592200000|2025-07-15 15:10:00|551.1|550.5|551|550.4|551.5|550.9|550.5|549.9|384
1752592500000|2025-07-15 15:15:00|550.9|550.3|550.7|550.1|551.2|550.6|550.2|549.6|332
1752592800000|2025-07-15 15:20:00|550.6|550|551.7|551.1|552|551.4|550.1|549.5|481
1752593100000|2025-07-15 15:25:00|551.5|550.9|551.1|550.5|551.6|551|550.8|550.2|301
1752593400000|2025-07-15 15:30:00|551.2|550.6|550.5|549.9|551.5|550.9|550.1|549.5|373
1752593700000|2025-07-15 15:35:00|550.6|550|549.2|548.6|550.8|550.2|549|548.4|341
1752594000000|2025-07-15 15:40:00|549.1|548.5|549.2|548.6|549.3|548.7|548.8|548.2|393
1752594300000|2025-07-15 15:45:00|549.3|548.7|548.8|548.2|549.6|549|548.8|548.2|299
1752594600000|2025-07-15 15:50:00|549|548.4|548.7|548.1|549.3|548.7|548.7|548.1|397
1752594900000|2025-07-15 15:55:00|548.8|548.2|548.1|547.5|548.8|548.2|547.8|547.2|495
1752595200000|2025-07-15 16:00:00|548.2|547.6|548.5|547.9|548.6|548|547.8|547.2|226
1752595500000|2025-07-15 16:05:00|548.6|548|548.1|547.5|548.6|548|547.9|547.3|196
1752595800000|2025-07-15 16:10:00|548|547.4|547.8|547.2|548|547.4|547.5|546.9|205
1752596100000|2025-07-15 16:15:00|547.7|547.1|547|546.4|547.7|547.1|546.6|546|571
1752596400000|2025-07-15 16:20:00|547.1|546.5|546.2|545.6|547.2|546.6|545.9|545.3|625
1752596700000|2025-07-15 16:25:00|546.3|545.7|545.9|545.3|546.6|546|545.8|545.2|278
1752597000000|2025-07-15 16:30:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|170
1752597300000|2025-07-15 16:35:00|545.7|545.1|545.2|544.6|546|545.4|545.2|544.6|388
1752597600000|2025-07-15 16:40:00|545.1|544.5|544|543.4|545.1|544.5|543.9|543.3|528
1752597900000|2025-07-15 16:45:00|543.9|543.3|543.5|542.9|544.2|543.6|543.4|542.8|299
1752598200000|2025-07-15 16:50:00|543.6|543|543.7|543.1|544|543.4|543.5|542.9|318
1752598500000|2025-07-15 16:55:00|543.5|542.9|544.1|543.5|544.2|543.6|543.5|542.9|435
1752598800000|2025-07-15 17:00:00|544.3|543.7|543.2|542.6|544.9|544.3|543.1|542.5|454
1752599100000|2025-07-15 17:05:00|543|542.4|543.4|542.8|543.7|543.1|543|542.4|210
1752599400000|2025-07-15 17:10:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|200
1752599700000|2025-07-15 17:15:00|543.5|542.9|543.5|542.9|543.7|543.1|543.2|542.6|184
1752600000000|2025-07-15 17:20:00|543.7|543.1|543.2|542.6|543.7|543.1|543|542.4|455
1752600300000|2025-07-15 17:25:00|543|542.4|543|542.4|543.4|542.8|542.7|542.1|377
1752600600000|2025-07-15 17:30:00|542.9|542.3|543|542.4|543|542.4|542.4|541.8|328
1752600900000|2025-07-15 17:35:00|543.2|542.6|543.2|542.6|543.3|542.7|542.9|542.3|212
1752601200000|2025-07-15 17:40:00|543.3|542.7|543.2|542.6|543.5|542.9|543.2|542.6|215
1752601500000|2025-07-15 17:45:00|543.6|543|543.5|542.9|543.7|543.1|543.2|542.6|483
1752601800000|2025-07-15 17:50:00|543.3|542.7|543.3|542.7|543.5|542.9|543|542.4|222
1752602100000|2025-07-15 17:55:00|543.4|542.8|543.5|542.9|543.7|543.1|543.3|542.7|255
1752602400000|2025-07-15 18:00:00|543.7|543.1|544|543.4|544.4|543.8|543.5|542.9|438
1752602700000|2025-07-15 18:05:00|544.2|543.6|544.4|543.8|544.7|544.1|544|543.4|470
1752603000000|2025-07-15 18:10:00|544.3|543.7|544.9|544.3|545.2|544.6|544.2|543.6|1625
1752603300000|2025-07-15 18:15:00|545.1|544.5|545.3|544.7|545.4|544.8|544.9|544.3|824
1752624000000|2025-07-16 00:00:00|544|543.4|543.8|543.2|544.6|544|543.1|542.5|178
1752624300000|2025-07-16 00:05:00|543.7|543.1|544.5|543.9|544.5|543.9|543.7|543.1|34
1752624600000|2025-07-16 00:10:00|544.8|544.2|544.8|544.2|544.8|544.2|544.5|543.9|23
1752624900000|2025-07-16 00:15:00|544.9|544.3|544.8|544.2|545|544.4|544.5|543.9|27
1752625200000|2025-07-16 00:20:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|12
1752625500000|2025-07-16 00:25:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|5
1752625800000|2025-07-16 00:30:00|544.7|544.1|544.7|544.1|544.8|544.2|544.5|543.9|8
1752626100000|2025-07-16 00:35:00|544.8|544.2|544.8|544.2|544.8|544.2|544.6|544|6
1752626400000|2025-07-16 00:40:00|544.7|544.1|545|544.4|545.3|544.7|544.7|544.1|15
1752626700000|2025-07-16 00:45:00|545.1|544.5|545.2|544.6|545.3|544.7|545|544.4|14
1752627000000|2025-07-16 00:50:00|545.1|544.5|545.3|544.7|545.4|544.8|545.1|544.5|2
1752627300000|2025-07-16 00:55:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|10
1752627600000|2025-07-16 01:00:00|545.4|544.8|545.4|544.8|545.8|545.2|545.3|544.7|33
1752627900000|2025-07-16 01:05:00|545.3|544.7|545.4|544.8|545.4|544.8|545.2|544.6|2
1752628200000|2025-07-16 01:10:00|545.5|544.9|545.5|544.9|545.6|545|545.4|544.8|13
1752628500000|2025-07-16 01:15:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|17
1752628800000|2025-07-16 01:20:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|44
1752629100000|2025-07-16 01:25:00|546|545.4|546.2|545.6|546.4|545.8|546|545.4|27
1752629400000|2025-07-16 01:30:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|10
1752629700000|2025-07-16 01:35:00|546.3|545.7|546.4|545.8|546.4|545.8|546.2|545.6|18
1752630000000|2025-07-16 01:40:00|546.3|545.7|546.1|545.5|546.3|545.7|546|545.4|5
1752630300000|2025-07-16 01:45:00|546.2|545.6|546.2|545.6|546.3|545.7|546|545.4|6
1752630600000|2025-07-16 01:50:00|546.3|545.7|546.3|545.7|546.5|545.9|546.2|545.6|3
1752630900000|2025-07-16 01:55:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|4
1752631200000|2025-07-16 02:00:00|546.1|545.5|546.2|545.6|546.3|545.7|546|545.4|9
1752631500000|2025-07-16 02:05:00|546.1|545.5|545.9|545.3|546.1|545.5|545.8|545.2|7
1752631800000|2025-07-16 02:10:00|545.8|545.2|545.8|545.2|545.9|545.3|545.7|545.1|21
1752632100000|2025-07-16 02:15:00|545.9|545.3|546|545.4|546|545.4|545.7|545.1|4
1752632400000|2025-07-16 02:20:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|1
1752632700000|2025-07-16 02:25:00|545.9|545.3|545.9|545.3|546.1|545.5|545.9|545.3|1
1752633000000|2025-07-16 02:30:00|546|545.4|546.1|545.5|546.1|545.5|546|545.4|12
1752633300000|2025-07-16 02:35:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|13
1752633600000|2025-07-16 02:40:00|546.3|545.7|545.8|545.2|546.3|545.7|545.8|545.2|35
1752633900000|2025-07-16 02:45:00|545.7|545.1|545.7|545.1|545.8|545.2|545.6|545|2
1752634200000|2025-07-16 02:50:00|545.6|545|545.6|545|545.7|545.1|545.6|545|6
1752634500000|2025-07-16 02:55:00|545.7|545.1|545.6|545|545.8|545.2|545.6|545|14
1752634800000|2025-07-16 03:00:00|545.7|545.1|545.7|545.1|545.8|545.2|545.6|545|7
1752635100000|2025-07-16 03:05:00|545.6|545|545.8|545.2|545.9|545.3|545.6|545|3
1752635400000|2025-07-16 03:10:00|545.9|545.3|545.9|545.3|545.9|545.3|545.8|545.2|1
1752635700000|2025-07-16 03:15:00|546.1|545.5|546.2|545.6|546.6|546|546.1|545.5|20
1752636000000|2025-07-16 03:20:00|546.1|545.5|546.1|545.5|546.1|545.5|546.1|545.5|0
1752636300000|2025-07-16 03:25:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|3
1752636600000|2025-07-16 03:30:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|0
1752636900000|2025-07-16 03:35:00|||||||||3
1752637200000|2025-07-16 03:40:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|5
1752637500000|2025-07-16 03:45:00|546.2|545.6|546.2|545.6|546.2|545.6|546.1|545.5|12
1752637800000|2025-07-16 03:50:00|546.1|545.5|546.1|545.5|546.1|545.5|546.1|545.5|2
1752638400000|2025-07-16 04:00:00|||||||||6
1752638700000|2025-07-16 04:05:00|||||||||1
1752639000000|2025-07-16 04:10:00|||||||||2
1752639300000|2025-07-16 04:15:00|546|545.4|546|545.4|546|545.4|546|545.4|2
1752639600000|2025-07-16 04:20:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|0
1752639900000|2025-07-16 04:25:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|0
1752640500000|2025-07-16 04:35:00|546.1|545.5|546.1|545.5|546.1|545.5|545.9|545.3|5
1752640800000|2025-07-16 04:40:00|||||||||1
1752641400000|2025-07-16 04:50:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|0
1752642000000|2025-07-16 05:00:00|546.4|545.8|546.6|546|546.6|546|546.3|545.7|9
1752642300000|2025-07-16 05:05:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|16
1752642600000|2025-07-16 05:10:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|26
1752643200000|2025-07-16 05:20:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|6
1752643500000|2025-07-16 05:25:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|14
1752643800000|2025-07-16 05:30:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|0
1752644100000|2025-07-16 05:35:00|546.8|546.2|546.8|546.2|546.9|546.3|546.8|546.2|0
1752644400000|2025-07-16 05:40:00|546.9|546.3|547.1|546.5|547.1|546.5|546.9|546.3|9
1752644700000|2025-07-16 05:45:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|3
1752645000000|2025-07-16 05:50:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|12
1752645300000|2025-07-16 05:55:00|547.2|546.6|547.3|546.7|547.3|546.7|547.1|546.5|8
1752645600000|2025-07-16 06:00:00|547.2|546.6|547.1|546.5|547.4|546.8|547.1|546.5|69
1752645900000|2025-07-16 06:05:00|547.2|546.6|547.1|546.5|547.4|546.8|547.1|546.5|32
1752646200000|2025-07-16 06:10:00|547.2|546.6|546.9|546.3|547.4|546.8|546.9|546.3|9
1752646500000|2025-07-16 06:15:00|||||||||4
1752646800000|2025-07-16 06:20:00|||||||||1
1752647100000|2025-07-16 06:25:00|547|546.4|547.6|547|547.6|547|547|546.4|53
1752647400000|2025-07-16 06:30:00|547.5|546.9|547.4|546.8|547.6|547|547.4|546.8|16
1752647700000|2025-07-16 06:35:00|547.1|546.5|547.4|546.8|547.4|546.8|547|546.4|32
1752648000000|2025-07-16 06:40:00|547.6|547|547.6|547|547.7|547.1|547.5|546.9|17
1752648300000|2025-07-16 06:45:00|547.9|547.3|547.6|547|548.1|547.5|547.6|547|47
1752648600000|2025-07-16 06:50:00|547.5|546.9|547.6|547|547.7|547.1|547.5|546.9|4
1752648900000|2025-07-16 06:55:00|547.7|547.1|547.9|547.3|547.9|547.3|547.6|547|22
1752649200000|2025-07-16 07:00:00|547.6|547|547.9|547.3|547.9|547.3|547.6|547|15
1752649500000|2025-07-16 07:05:00|547.8|547.2|547.9|547.3|547.9|547.3|547.8|547.2|5
1752649800000|2025-07-16 07:10:00|548.1|547.5|547.6|547|548.1|547.5|547.6|547|24
1752650100000|2025-07-16 07:15:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|34
1752650400000|2025-07-16 07:20:00|547.2|546.6|547.6|547|547.6|547|547.2|546.6|11
1752650700000|2025-07-16 07:25:00|547.5|546.9|547.6|547|547.6|547|547.4|546.8|4
1752651000000|2025-07-16 07:30:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|5
1752651300000|2025-07-16 07:35:00|547.5|546.9|547.1|546.5|547.6|547|547.1|546.5|13
1752651600000|2025-07-16 07:40:00|547.2|546.6|547.1|546.5|547.2|546.6|547.1|546.5|15
1752651900000|2025-07-16 07:45:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|10
1752652200000|2025-07-16 07:50:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|13
1752652500000|2025-07-16 07:55:00|||||||||2
1752652800000|2025-07-16 08:00:00|547|546.4|547.7|547.1|547.7|547.1|547|546.4|55
1752653100000|2025-07-16 08:05:00|547.8|547.2|547.6|547|547.8|547.2|547.5|546.9|25
1752653400000|2025-07-16 08:10:00|547.7|547.1|547.7|547.1|547.7|547.1|547.6|547|9
1752653700000|2025-07-16 08:15:00|547.6|547|547.6|547|547.7|547.1|547.4|546.8|17
1752654000000|2025-07-16 08:20:00|547.4|546.8|547.4|546.8|547.7|547.1|547.3|546.7|21
1752654300000|2025-07-16 08:25:00|547.6|547|547.4|546.8|547.6|547|547.3|546.7|11
1752654600000|2025-07-16 08:30:00|547.3|546.7|546.9|546.3|547.4|546.8|546.9|546.3|8
1752654900000|2025-07-16 08:35:00|547.1|546.5|546.9|546.3|547.1|546.5|546.9|546.3|14
1752655200000|2025-07-16 08:40:00|546.8|546.2|547.1|546.5|547.1|546.5|546.8|546.2|7
1752655500000|2025-07-16 08:45:00|547.4|546.8|546.7|546.1|547.5|546.9|546.6|546|62
1752655800000|2025-07-16 08:50:00|546.6|546|546.7|546.1|546.7|546.1|546.4|545.8|39
1752656100000|2025-07-16 08:55:00|546.8|546.2|547|546.4|547|546.4|546.7|546.1|2
1752656400000|2025-07-16 09:00:00|546.9|546.3|548|547.4|548|547.4|546.9|546.3|12
1752656700000|2025-07-16 09:05:00|548.1|547.5|547.9|547.3|548.4|547.8|547.9|547.3|148
1752657000000|2025-07-16 09:10:00|548|547.4|547.6|547|548|547.4|547.6|547|55
1752657300000|2025-07-16 09:15:00|547.5|546.9|547|546.4|547.5|546.9|546.7|546.1|31
1752657600000|2025-07-16 09:20:00|546.9|546.3|547.2|546.6|547.2|546.6|546.9|546.3|8
1752657900000|2025-07-16 09:25:00|547.1|546.5|546.5|545.9|547.1|546.5|546.5|545.9|40
1752658200000|2025-07-16 09:30:00|546.2|545.6|545.6|545|546.5|545.9|545.5|544.9|124
1752658500000|2025-07-16 09:35:00|545.7|545.1|545|544.4|545.7|545.1|544.9|544.3|40
1752658800000|2025-07-16 09:40:00|544.9|544.3|544.5|543.9|544.9|544.3|544.5|543.9|59
1752659100000|2025-07-16 09:45:00|544.6|544|544.4|543.8|544.7|544.1|544.2|543.6|84
1752659400000|2025-07-16 09:50:00|544.5|543.9|544.4|543.8|544.8|544.2|544.4|543.8|63
1752659700000|2025-07-16 09:55:00|544.5|543.9|544.5|543.9|544.5|543.9|544.4|543.8|3
1752660000000|2025-07-16 10:00:00|544.4|543.8|544.5|543.9|544.7|544.1|544.4|543.8|12
1752660300000|2025-07-16 10:05:00|544.6|544|544.6|544|544.7|544.1|544.2|543.6|30
1752660600000|2025-07-16 10:10:00|544.7|544.1|544.5|543.9|544.7|544.1|544.3|543.7|14
1752660900000|2025-07-16 10:15:00|544.6|544|545|544.4|545|544.4|544.5|543.9|23
1752661200000|2025-07-16 10:20:00|544.8|544.2|545.7|545.1|545.7|545.1|544.8|544.2|59
1752661500000|2025-07-16 10:25:00|545.6|545|545.3|544.7|545.6|545|545.3|544.7|63
1752661800000|2025-07-16 10:30:00|545.2|544.6|545.2|544.6|545.5|544.9|545.2|544.6|53
1752662100000|2025-07-16 10:35:00|545.3|544.7|545.6|545|545.7|545.1|545.3|544.7|39
1752662400000|2025-07-16 10:40:00|545.5|544.9|545.9|545.3|546|545.4|545.5|544.9|35
1752662700000|2025-07-16 10:45:00|546|545.4|545.7|545.1|546|545.4|545.6|545|14
1752663000000|2025-07-16 10:50:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|18
1752663300000|2025-07-16 10:55:00|545.7|545.1|545.8|545.2|546|545.4|545.7|545.1|21
1752663600000|2025-07-16 11:00:00|545.7|545.1|545.5|544.9|545.9|545.3|545.4|544.8|18
1752663900000|2025-07-16 11:05:00|545.4|544.8|545|544.4|545.5|544.9|544.9|544.3|35
1752664200000|2025-07-16 11:10:00|544.9|544.3|545.2|544.6|545.2|544.6|544.9|544.3|29
1752664500000|2025-07-16 11:15:00|545.3|544.7|545|544.4|545.4|544.8|545|544.4|51
1752664800000|2025-07-16 11:20:00|545.1|544.5|544.7|544.1|545.1|544.5|544.7|544.1|47
1752665100000|2025-07-16 11:25:00|544.8|544.2|545.1|544.5|545.1|544.5|544.8|544.2|21
1752665400000|2025-07-16 11:30:00|545|544.4|544.7|544.1|545|544.4|544.7|544.1|7
1752665700000|2025-07-16 11:35:00|544.8|544.2|544.2|543.6|544.8|544.2|544.1|543.5|78
1752666000000|2025-07-16 11:40:00|544.1|543.5|544.4|543.8|544.5|543.9|544|543.4|27
1752666300000|2025-07-16 11:45:00|544.5|543.9|545.2|544.6|545.4|544.8|544.4|543.8|64
1752666600000|2025-07-16 11:50:00|545.3|544.7|544.6|544|545.4|544.8|544.4|543.8|66
1752666900000|2025-07-16 11:55:00|544.5|543.9|543.8|543.2|544.8|544.2|543.5|542.9|52
1752667200000|2025-07-16 12:00:00|543.9|543.3|543.4|542.8|543.9|543.3|543.1|542.5|41
1752667500000|2025-07-16 12:05:00|543.3|542.7|543.6|543|543.6|543|543.1|542.5|78
1752667800000|2025-07-16 12:10:00|543.9|543.3|544.4|543.8|544.6|544|543.9|543.3|101
1752668100000|2025-07-16 12:15:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|30
1752668400000|2025-07-16 12:20:00|544.3|543.7|543.6|543|544.4|543.8|543.4|542.8|45
1752668700000|2025-07-16 12:25:00|543.5|542.9|543.4|542.8|543.6|543|543.4|542.8|46
1752669000000|2025-07-16 12:30:00|543.6|543|542.4|541.8|543.7|543.1|542.4|541.8|154
1752669300000|2025-07-16 12:35:00|542.5|541.9|542.7|542.1|543.4|542.8|542.4|541.8|131
1752669600000|2025-07-16 12:40:00|542.6|542|543.2|542.6|543.2|542.6|542.4|541.8|314
1752672600000|2025-07-16 13:30:00|543.1|542.5|542.2|541.6|543.5|542.9|541.2|540.6|1406
1752672900000|2025-07-16 13:35:00|542|541.4|541.7|541.1|542.7|542.1|540.9|540.3|596
1752673200000|2025-07-16 13:40:00|541.5|540.9|541.2|540.6|541.5|540.9|540.5|539.9|1107
1752673500000|2025-07-16 13:45:00|541.1|540.5|541.5|540.9|541.7|541.1|540.7|540.1|447
1752673800000|2025-07-16 13:50:00|541.4|540.8|542.9|542.3|543|542.4|541.2|540.6|500
1752674100000|2025-07-16 13:55:00|542.7|542.1|543.6|543|544.6|544|542.6|542|685
1752674400000|2025-07-16 14:00:00|543.8|543.2|543.8|543.2|544.3|543.7|543.1|542.5|622
1752674700000|2025-07-16 14:05:00|543.7|543.1|543.1|542.5|544.1|543.5|543.1|542.5|295
1752675000000|2025-07-16 14:10:00|542.9|542.3|543.2|542.6|543.2|542.6|542.3|541.7|782
1752675300000|2025-07-16 14:15:00|543.3|542.7|542.2|541.6|543.3|542.7|542|541.4|475
1752675600000|2025-07-16 14:20:00|542.3|541.7|542.5|541.9|542.7|542.1|542|541.4|344
1752675900000|2025-07-16 14:25:00|542.3|541.7|542|541.4|543.1|542.5|542|541.4|385
1752676200000|2025-07-16 14:30:00|542.1|541.5|542.2|541.6|543|542.4|542|541.4|312
1752676500000|2025-07-16 14:35:00|542.3|541.7|542|541.4|542.8|542.2|541.9|541.3|321
1752676800000|2025-07-16 14:40:00|541.8|541.2|542.5|541.9|542.8|542.2|541.7|541.1|274
1752677100000|2025-07-16 14:45:00|542.7|542.1|542.6|542|542.7|542.1|541.5|540.9|323
1752677400000|2025-07-16 14:50:00|542.5|541.9|544.1|543.5|544.1|543.5|542.5|541.9|258
1752677700000|2025-07-16 14:55:00|544|543.4|545.1|544.5|545.5|544.9|543.8|543.2|352
1752678000000|2025-07-16 15:00:00|545|544.4|545.6|545|546|545.4|544.6|544|532
1752678300000|2025-07-16 15:05:00|545.5|544.9|546.5|545.9|546.5|545.9|545.5|544.9|334
1752678600000|2025-07-16 15:10:00|546.3|545.7|546.5|545.9|547.2|546.6|546.2|545.6|380
1752678900000|2025-07-16 15:15:00|546.3|545.7|547.8|547.2|548.3|547.7|546.2|545.6|657
1752679200000|2025-07-16 15:20:00|548|547.4|548.7|548.1|549|548.4|547.8|547.2|436
1752679500000|2025-07-16 15:25:00|548.8|548.2|548.2|547.6|549.3|548.7|548|547.4|776
1752679800000|2025-07-16 15:30:00|548.5|547.9|549.1|548.5|549.2|548.6|548.2|547.6|479
1752680100000|2025-07-16 15:35:00|549.3|548.7|549.8|549.2|549.8|549.2|548.8|548.2|388
1752680400000|2025-07-16 15:40:00|549.7|549.1|548.9|548.3|550.2|549.6|548.8|548.2|558
1752680700000|2025-07-16 15:45:00|548.8|548.2|549.6|549|549.7|549.1|548.8|548.2|352
1752681000000|2025-07-16 15:50:00|549.7|549.1|550.3|549.7|550.5|549.9|549.7|549.1|314
1752681300000|2025-07-16 15:55:00|550.2|549.6|548.2|547.6|550.3|549.7|547.4|546.8|1037
1752681600000|2025-07-16 16:00:00|548|547.4|547.4|546.8|548.2|547.6|547|546.4|612
1752681900000|2025-07-16 16:05:00|547.5|546.9|547.8|547.2|548.3|547.7|547.5|546.9|293
1752682200000|2025-07-16 16:10:00|548|547.4|548|547.4|548.3|547.7|547|546.4|392
1752682500000|2025-07-16 16:15:00|548.3|547.7|548.5|547.9|548.8|548.2|547.8|547.2|264
1752682800000|2025-07-16 16:20:00|548.7|548.1|548.8|548.2|549|548.4|548.5|547.9|243
1752683100000|2025-07-16 16:25:00|548.5|547.9|547.8|547.2|548.5|547.9|547.3|546.7|119
1752683400000|2025-07-16 16:30:00|547.7|547.1|547.3|546.7|547.8|547.2|547.3|546.7|250
1752683700000|2025-07-16 16:35:00|547.1|546.5|547|546.4|547.3|546.7|547|546.4|125
1752684000000|2025-07-16 16:40:00|547.3|546.7|547.8|547.2|547.8|547.2|547|546.4|111
1752684300000|2025-07-16 16:45:00|547.6|547|548|547.4|548.3|547.7|547.5|546.9|515
1752684600000|2025-07-16 16:50:00|548.1|547.5|547.8|547.2|548.3|547.7|547.8|547.2|154
1752684900000|2025-07-16 16:55:00|547.5|546.9|547.6|547|547.6|547|547.3|546.7|134
1752685200000|2025-07-16 17:00:00|547.5|546.9|547.3|546.7|547.8|547.2|547.1|546.5|455
1752685500000|2025-07-16 17:05:00|547.6|547|548.1|547.5|548.1|547.5|547.3|546.7|102
1752685800000|2025-07-16 17:10:00|547.9|547.3|547.6|547|548.1|547.5|547.6|547|69
1752686100000|2025-07-16 17:15:00|547.4|546.8|547.1|546.5|547.4|546.8|546.9|546.3|129
1752686400000|2025-07-16 17:20:00|547.2|546.6|547.7|547.1|547.7|547.1|547.2|546.6|61
1752686700000|2025-07-16 17:25:00|547.6|547|548.2|547.6|548.2|547.6|547.6|547|150
1752687000000|2025-07-16 17:30:00|548.4|547.8|547.9|547.3|548.4|547.8|547.9|547.3|70
1752687300000|2025-07-16 17:35:00|547.8|547.2|547.6|547|548.1|547.5|547.6|547|123
1752687600000|2025-07-16 17:40:00|547.4|546.8|547.2|546.6|547.6|547|547.2|546.6|102
1752687900000|2025-07-16 17:45:00|547.1|546.5|546.4|545.8|547.4|546.8|546.2|545.6|370
1752688200000|2025-07-16 17:50:00|546.2|545.6|546.4|545.8|546.6|546|545.9|545.3|495
1752688500000|2025-07-16 17:55:00|546.3|545.7|546.6|546|546.6|546|546.2|545.6|286
1752688800000|2025-07-16 18:00:00|546.5|545.9|547.2|546.6|547.4|546.8|546.4|545.8|552
1752689100000|2025-07-16 18:05:00|547.4|546.8|547.5|546.9|547.9|547.3|547.2|546.6|510
1752689400000|2025-07-16 18:10:00|547.6|547|548.2|547.6|549.4|548.8|547.5|546.9|2516
1752689700000|2025-07-16 18:15:00|548.4|547.8|549.3|548.7|549.5|548.9|548.1|547.5|659
1752710400000|2025-07-17 00:00:00|549.5|548.9|547.6|547|549.7|549.1|547.5|546.9|109
1752710700000|2025-07-17 00:05:00|547.5|546.9|546.3|545.7|547.5|546.9|546|545.4|146
1752711000000|2025-07-17 00:10:00|546.5|545.9|546.9|546.3|547|546.4|546.3|545.7|70
1752711300000|2025-07-17 00:15:00|547|546.4|547.4|546.8|547.4|546.8|546.9|546.3|138
1752711600000|2025-07-17 00:20:00|547.3|546.7|547.5|546.9|547.6|547|547.3|546.7|38
1752711900000|2025-07-17 00:25:00|547.6|547|547.6|547|547.6|547|547.1|546.5|42
1752712200000|2025-07-17 00:30:00|547.7|547.1|547.7|547.1|548.1|547.5|547.5|546.9|111
1752712500000|2025-07-17 00:35:00|547.6|547|547.6|547|547.7|547.1|547.5|546.9|8
1752712800000|2025-07-17 00:40:00|547.5|546.9|547.5|546.9|547.7|547.1|547.3|546.7|17
1752713100000|2025-07-17 00:45:00|547.6|547|547.3|546.7|547.6|547|547.3|546.7|28
1752713400000|2025-07-17 00:50:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|6
1752713700000|2025-07-17 00:55:00|547.1|546.5|547.1|546.5|547.1|546.5|547.1|546.5|6
1752714000000|2025-07-17 01:00:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|6
1752714300000|2025-07-17 01:05:00|547.4|546.8|547.4|546.8|547.4|546.8|547.3|546.7|3
1752714600000|2025-07-17 01:10:00|547.5|546.9|548.1|547.5|548.1|547.5|547.5|546.9|6
1752714900000|2025-07-17 01:15:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|19
1752715200000|2025-07-17 01:20:00|547.6|547|548.5|547.9|548.5|547.9|547.5|546.9|41
1752715500000|2025-07-17 01:25:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|14
1752715800000|2025-07-17 01:30:00|548.5|547.9|548.3|547.7|548.5|547.9|548.3|547.7|14
1752716100000|2025-07-17 01:35:00|548.4|547.8|548.8|548.2|548.8|548.2|548.4|547.8|6
1752716400000|2025-07-17 01:40:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|20
1752716700000|2025-07-17 01:45:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|20
1752717000000|2025-07-17 01:50:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|18
1752717300000|2025-07-17 01:55:00|548.9|548.3|549|548.4|549.1|548.5|548.9|548.3|9
1752717600000|2025-07-17 02:00:00|548.8|548.2|549.1|548.5|549.4|548.8|548.8|548.2|187
1752717900000|2025-07-17 02:05:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|5
1752718200000|2025-07-17 02:10:00|549|548.4|549|548.4|549.1|548.5|548.9|548.3|3
1752718500000|2025-07-17 02:15:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|3
1752718800000|2025-07-17 02:20:00|548.9|548.3|549.1|548.5|549.1|548.5|548.8|548.2|19
1752719400000|2025-07-17 02:30:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|11
1752719700000|2025-07-17 02:35:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|0
1752720000000|2025-07-17 02:40:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|7
1752720300000|2025-07-17 02:45:00|548.9|548.3|549.3|548.7|549.3|548.7|548.9|548.3|5
1752720600000|2025-07-17 02:50:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|7
1752720900000|2025-07-17 02:55:00|||||||||2
1752721200000|2025-07-17 03:00:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|44
1752721500000|2025-07-17 03:05:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|12
1752721800000|2025-07-17 03:10:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|8
1752722100000|2025-07-17 03:15:00|549.1|548.5|548.9|548.3|549.1|548.5|548.8|548.2|6
1752722400000|2025-07-17 03:20:00|548.8|548.2|548.8|548.2|548.9|548.3|548.7|548.1|7
1752722700000|2025-07-17 03:25:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|0
1752723000000|2025-07-17 03:30:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|5
1752723300000|2025-07-17 03:35:00|548.8|548.2|548.5|547.9|548.8|548.2|548.4|547.8|10
1752723600000|2025-07-17 03:40:00|548.6|548|547.1|546.5|548.6|548|547|546.4|145
1752723900000|2025-07-17 03:45:00|546.9|546.3|547.6|547|547.6|547|546.9|546.3|54
1752724200000|2025-07-17 03:50:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|9
1752725400000|2025-07-17 04:10:00|547.5|546.9|547.6|547|547.6|547|547.5|546.9|18
1752725700000|2025-07-17 04:15:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|2
1752726000000|2025-07-17 04:20:00|547.6|547|547.7|547.1|547.8|547.2|547.5|546.9|25
1752726300000|2025-07-17 04:25:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|5
1752726600000|2025-07-17 04:30:00|547.4|546.8|547.4|546.8|547.5|546.9|547.4|546.8|5
1752726900000|2025-07-17 04:35:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|0
1752727500000|2025-07-17 04:45:00|547.6|547|547.6|547|547.7|547.1|547.6|547|100
1752728100000|2025-07-17 04:55:00|547.7|547.1|547.6|547|547.7|547.1|547.6|547|4
1752728400000|2025-07-17 05:00:00|547.5|546.9|547.1|546.5|547.5|546.9|547.1|546.5|36
1752728700000|2025-07-17 05:05:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|4
1752729000000|2025-07-17 05:10:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|2
1752729300000|2025-07-17 05:15:00|546.8|546.2|546.7|546.1|546.8|546.2|546.6|546|22
1752729600000|2025-07-17 05:20:00|546.6|546|546.8|546.2|546.8|546.2|546.6|546|6
1752729900000|2025-07-17 05:25:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|1
1752730200000|2025-07-17 05:30:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|2
1752730500000|2025-07-17 05:35:00|547|546.4|546.6|546|547|546.4|546.6|546|1
1752730800000|2025-07-17 05:40:00|546.5|545.9|546.9|546.3|546.9|546.3|546.5|545.9|64
1752731100000|2025-07-17 05:45:00|546.8|546.2|546.7|546.1|546.9|546.3|546.4|545.8|470
1752731400000|2025-07-17 05:50:00|546.6|546|546.6|546|546.6|546|546.5|545.9|1
1752732000000|2025-07-17 06:00:00|546.5|545.9|546.8|546.2|546.8|546.2|546.4|545.8|59
1752732300000|2025-07-17 06:05:00|546.6|546|546.6|546|546.6|546|546.4|545.8|5
1752732600000|2025-07-17 06:10:00|546.5|545.9|546.3|545.7|546.6|546|546.3|545.7|2
1752732900000|2025-07-17 06:15:00|546.4|545.8|546.4|545.8|546.4|545.8|546.3|545.7|5
1752733200000|2025-07-17 06:20:00|546.3|545.7|546.5|545.9|546.6|546|546.3|545.7|17
1752733500000|2025-07-17 06:25:00|546.6|546|547.1|546.5|547.1|546.5|546.5|545.9|21
1752733800000|2025-07-17 06:30:00|547.2|546.6|547.1|546.5|547.4|546.8|547.1|546.5|4
1752734100000|2025-07-17 06:35:00|547.2|546.6|547.7|547.1|547.8|547.2|547.2|546.6|9
1752734400000|2025-07-17 06:40:00|547.6|547|547.4|546.8|547.6|547|547.3|546.7|3
1752734700000|2025-07-17 06:45:00|547.3|546.7|547.9|547.3|547.9|547.3|547.3|546.7|2
1752735000000|2025-07-17 06:50:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|10
1752735300000|2025-07-17 06:55:00|548|547.4|547.7|547.1|548|547.4|547.6|547|10
1752735600000|2025-07-17 07:00:00|547.6|547|547.1|546.5|547.6|547|546.6|546|55
1752735900000|2025-07-17 07:05:00|547|546.4|548|547.4|548.1|547.5|546.9|546.3|17
1752736200000|2025-07-17 07:10:00|548.1|547.5|547.6|547|548.1|547.5|547.6|547|4
1752736500000|2025-07-17 07:15:00|547.5|546.9|547.6|547|547.6|547|547.4|546.8|4
1752736800000|2025-07-17 07:20:00|547.5|546.9|547.2|546.6|547.5|546.9|547.2|546.6|4
1752737100000|2025-07-17 07:25:00|547.3|546.7|546.9|546.3|547.3|546.7|546.8|546.2|7
1752737400000|2025-07-17 07:30:00|547|546.4|546.6|546|547.1|546.5|546.6|546|11
1752737700000|2025-07-17 07:35:00|546.9|546.3|546.9|546.3|547|546.4|546.9|546.3|14
1752738000000|2025-07-17 07:40:00|546.8|546.2|547|546.4|547.1|546.5|546.8|546.2|7
1752738300000|2025-07-17 07:45:00|547.1|546.5|547.4|546.8|547.4|546.8|547.1|546.5|5
1752738600000|2025-07-17 07:50:00|547.3|546.7|547.2|546.6|547.6|547|547.2|546.6|7
1752738900000|2025-07-17 07:55:00|547.1|546.5|547.1|546.5|547.1|546.5|546.9|546.3|29
1752739200000|2025-07-17 08:00:00|546.9|546.3|547.4|546.8|547.5|546.9|546.9|546.3|8
1752739500000|2025-07-17 08:05:00|547.3|546.7|547.2|546.6|547.3|546.7|546.9|546.3|12
1752739800000|2025-07-17 08:10:00|547.3|546.7|547.1|546.5|547.4|546.8|546.7|546.1|11
1752740100000|2025-07-17 08:15:00|547.2|546.6|547.1|546.5|547.4|546.8|547|546.4|8
1752740400000|2025-07-17 08:20:00|547.2|546.6|546.5|545.9|547.2|546.6|546.1|545.5|7
1752740700000|2025-07-17 08:25:00|546.4|545.8|545.9|545.3|546.4|545.8|545.6|545|31
1752741000000|2025-07-17 08:30:00|545.8|545.2|546.1|545.5|546.1|545.5|545.8|545.2|17
1752741300000|2025-07-17 08:35:00|546.2|545.6|546.2|545.6|546.2|545.6|546.1|545.5|7
1752741600000|2025-07-17 08:40:00|546.4|545.8|546.2|545.6|546.4|545.8|546.1|545.5|7
1752741900000|2025-07-17 08:45:00|546.3|545.7|546.5|545.9|547.1|546.5|546.3|545.7|56
1752742200000|2025-07-17 08:50:00|546.7|546.1|547.2|546.6|547.4|546.8|546.4|545.8|20
1752742500000|2025-07-17 08:55:00|547.3|546.7|547.7|547.1|547.7|547.1|547.2|546.6|26
1752742800000|2025-07-17 09:00:00|547.6|547|547.3|546.7|548|547.4|546.7|546.1|62
1752743100000|2025-07-17 09:05:00|547.4|546.8|547.1|546.5|547.4|546.8|547.1|546.5|3
1752743400000|2025-07-17 09:10:00|547|546.4|546.9|546.3|547.1|546.5|546.8|546.2|8
1752743700000|2025-07-17 09:15:00|546.8|546.2|547.2|546.6|547.2|546.6|546.6|546|13
1752744000000|2025-07-17 09:20:00|547.4|546.8|547.2|546.6|547.5|546.9|547.1|546.5|14
1752744300000|2025-07-17 09:25:00|547.3|546.7|547.7|547.1|547.9|547.3|547.2|546.6|16
1752744600000|2025-07-17 09:30:00|547.6|547|547.7|547.1|547.7|547.1|547.6|547|1
1752744900000|2025-07-17 09:35:00|547.8|547.2|547.2|546.6|547.9|547.3|547.2|546.6|14
1752745200000|2025-07-17 09:40:00|547.1|546.5|547.4|546.8|547.5|546.9|546.9|546.3|12
1752745500000|2025-07-17 09:45:00|547.5|546.9|547.5|546.9|547.6|547|547.4|546.8|9
1752745800000|2025-07-17 09:50:00|547.2|546.6|546.2|545.6|547.2|546.6|546.2|545.6|32
1752746100000|2025-07-17 09:55:00|546.3|545.7|546|545.4|546.4|545.8|545.8|545.2|38
1752746400000|2025-07-17 10:00:00|545.9|545.3|546.2|545.6|546.4|545.8|545.9|545.3|11
1752746700000|2025-07-17 10:05:00|545.9|545.3|545.9|545.3|546.2|545.6|545.7|545.1|33
1752747000000|2025-07-17 10:10:00|546|545.4|545.6|545|546|545.4|545.3|544.7|50
1752747300000|2025-07-17 10:15:00|545.5|544.9|545.6|545|545.7|545.1|545.2|544.6|41
1752747600000|2025-07-17 10:20:00|545.7|545.1|545.6|545|545.8|545.2|545.5|544.9|25
1752747900000|2025-07-17 10:25:00|545.7|545.1|545.4|544.8|545.9|545.3|545.4|544.8|9
1752748200000|2025-07-17 10:30:00|545.3|544.7|544.8|544.2|545.4|544.8|544.8|544.2|67
1752748500000|2025-07-17 10:35:00|544.9|544.3|544.8|544.2|544.9|544.3|544.7|544.1|23
1752748800000|2025-07-17 10:40:00|544.7|544.1|544.8|544.2|545.1|544.5|544.6|544|45
1752749100000|2025-07-17 10:45:00|544.9|544.3|544.8|544.2|544.9|544.3|544.7|544.1|11
1752749400000|2025-07-17 10:50:00|544.9|544.3|544.6|544|544.9|544.3|544.4|543.8|44
1752749700000|2025-07-17 10:55:00|544.7|544.1|544.6|544|544.8|544.2|544.4|543.8|52
1752750000000|2025-07-17 11:00:00|544.5|543.9|543.9|543.3|544.6|544|543.7|543.1|208
1752750300000|2025-07-17 11:05:00|544.1|543.5|544.4|543.8|544.4|543.8|544.1|543.5|43
1752750600000|2025-07-17 11:10:00|544.3|543.7|544.3|543.7|544.3|543.7|544|543.4|43
1752750900000|2025-07-17 11:15:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|18
1752751200000|2025-07-17 11:20:00|544.6|544|544.7|544.1|544.7|544.1|544.4|543.8|8
1752751500000|2025-07-17 11:25:00|544.6|544|544.5|543.9|544.8|544.2|544.5|543.9|50
1752751800000|2025-07-17 11:30:00|544.4|543.8|544.7|544.1|544.9|544.3|544.4|543.8|20
1752752100000|2025-07-17 11:35:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|23
1752752400000|2025-07-17 11:40:00|543.9|543.3|544.2|543.6|544.4|543.8|543.9|543.3|47
1752752700000|2025-07-17 11:45:00|544.3|543.7|544.5|543.9|544.7|544.1|544.3|543.7|42
1752753000000|2025-07-17 11:50:00|544.6|544|544.9|544.3|544.9|544.3|544.4|543.8|34
1752753300000|2025-07-17 11:55:00|544.8|544.2|544.9|544.3|544.9|544.3|544.7|544.1|13
1752753600000|2025-07-17 12:00:00|545|544.4|544.9|544.3|545|544.4|544.7|544.1|23
1752753900000|2025-07-17 12:05:00|545|544.4|545.1|544.5|545.2|544.6|544.7|544.1|84
1752754200000|2025-07-17 12:10:00|545.2|544.6|544.8|544.2|545.2|544.6|544.7|544.1|197
1752754500000|2025-07-17 12:15:00|544.7|544.1|544|543.4|545|544.4|544|543.4|398
1752754800000|2025-07-17 12:20:00|543.8|543.2|544.7|544.1|544.7|544.1|543.8|543.2|80
1752755100000|2025-07-17 12:25:00|544.6|544|544.4|543.8|544.8|544.2|544.4|543.8|121
1752755400000|2025-07-17 12:30:00|544.3|543.7|544.5|543.9|545.2|544.6|544.2|543.6|177
1752755700000|2025-07-17 12:35:00|544.3|543.7|543.8|543.2|544.5|543.9|543.5|542.9|141
1752756000000|2025-07-17 12:40:00|543.7|543.1|543.6|543|544.1|543.5|543.5|542.9|99
1752759000000|2025-07-17 13:30:00|543.9|543.3|544|543.4|545.5|544.9|543.7|543.1|777
1752759300000|2025-07-17 13:35:00|544.1|543.5|544.1|543.5|545.1|544.5|544|543.4|436
1752759600000|2025-07-17 13:40:00|544|543.4|545|544.4|545.2|544.6|543.4|542.8|278
1752759900000|2025-07-17 13:45:00|545.1|544.5|544.6|544|545.5|544.9|543.5|542.9|427
1752760200000|2025-07-17 13:50:00|544.7|544.1|545.2|544.6|546|545.4|544.7|544.1|373
1752760500000|2025-07-17 13:55:00|545.1|544.5|543.6|543|545.1|544.5|543.6|543|205
1752760800000|2025-07-17 14:00:00|543.5|542.9|544.6|544|544.6|544|542.7|542.1|1234
1752761100000|2025-07-17 14:05:00|544.9|544.3|545.4|544.8|545.4|544.8|544.4|543.8|169
1752761400000|2025-07-17 14:10:00|545.2|544.6|544.9|544.3|545.7|545.1|544.4|543.8|361
1752761700000|2025-07-17 14:15:00|544.5|543.9|544.1|543.5|544.7|544.1|543.7|543.1|177
1752762000000|2025-07-17 14:20:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|184
1752762300000|2025-07-17 14:25:00|544.5|543.9|543.5|542.9|544.7|544.1|543.2|542.6|247
1752762600000|2025-07-17 14:30:00|543.4|542.8|543.4|542.8|543.5|542.9|542.5|541.9|435
1752762900000|2025-07-17 14:35:00|543.2|542.6|543.5|542.9|543.9|543.3|542.9|542.3|208
1752763200000|2025-07-17 14:40:00|543.4|542.8|542.7|542.1|543.7|543.1|542.7|542.1|220
1752763500000|2025-07-17 14:45:00|542.5|541.9|542.9|542.3|543.2|542.6|542.4|541.8|426
1752763800000|2025-07-17 14:50:00|543|542.4|542.7|542.1|543|542.4|542.1|541.5|500
1752764100000|2025-07-17 14:55:00|542.6|542|543.2|542.6|543.2|542.6|542.4|541.8|688
1752764400000|2025-07-17 15:00:00|543|542.4|542.2|541.6|543|542.4|542.2|541.6|294
1752764700000|2025-07-17 15:05:00|542.4|541.8|542.5|541.9|542.7|542.1|542.2|541.6|168
1752765000000|2025-07-17 15:10:00|542.7|542.1|542|541.4|542.7|542.1|541.7|541.1|843
1752765300000|2025-07-17 15:15:00|541.7|541.1|541.7|541.1|542.2|541.6|541.5|540.9|320
1752765600000|2025-07-17 15:20:00|542|541.4|541.2|540.6|542|541.4|541.2|540.6|416
1752765900000|2025-07-17 15:25:00|541|540.4|541|540.4|541.2|540.6|540.7|540.1|587
1752766200000|2025-07-17 15:30:00|540.7|540.1|540.5|539.9|541|540.4|540.2|539.6|393
1752766500000|2025-07-17 15:35:00|540.8|540.2|541.3|540.7|541.5|540.9|540.5|539.9|465
1752766800000|2025-07-17 15:40:00|541.2|540.6|541|540.4|541.3|540.7|540.6|540|461
1752767100000|2025-07-17 15:45:00|541.3|540.7|541.5|540.9|541.8|541.2|541|540.4|384
1752767400000|2025-07-17 15:50:00|541.3|540.7|542|541.4|542|541.4|541.3|540.7|391
1752767700000|2025-07-17 15:55:00|542.2|541.6|541.5|540.9|542.4|541.8|541.5|540.9|405
1752768000000|2025-07-17 16:00:00|541.6|541|542|541.4|542.3|541.7|541.5|540.9|257
1752768300000|2025-07-17 16:05:00|542.3|541.7|543|542.4|543.3|542.7|542.3|541.7|329
1752768600000|2025-07-17 16:10:00|543.3|542.7|542.3|541.7|543.3|542.7|542.2|541.6|414
1752768900000|2025-07-17 16:15:00|542.2|541.6|542.3|541.7|542.3|541.7|541.8|541.2|300
1752769200000|2025-07-17 16:20:00|542.4|541.8|542.8|542.2|543.1|542.5|542.3|541.7|323
1752769500000|2025-07-17 16:25:00|543.1|542.5|542.8|542.2|543.1|542.5|542.3|541.7|347
1752769800000|2025-07-17 16:30:00|542.6|542|542.1|541.5|542.8|542.2|541.8|541.2|375
1752770100000|2025-07-17 16:35:00|541.7|541.1|541.7|541.1|542.4|541.8|541.4|540.8|2132
1752770400000|2025-07-17 16:40:00|541.6|541|541.1|540.5|541.9|541.3|540.9|540.3|246
1752770700000|2025-07-17 16:45:00|541.2|540.6|540.7|540.1|541.2|540.6|540.6|540|1007
1752771000000|2025-07-17 16:50:00|540.6|540|540.9|540.3|541.4|540.8|540.6|540|383
1752771300000|2025-07-17 16:55:00|540.7|540.1|540.9|540.3|541.2|540.6|540.7|540.1|195
1752771600000|2025-07-17 17:00:00|541.2|540.6|541.2|540.6|541.5|540.9|540.9|540.3|310
1752771900000|2025-07-17 17:05:00|541.4|540.8|541.4|540.8|541.4|540.8|541.2|540.6|46
1752772200000|2025-07-17 17:10:00|541.2|540.6|541.4|540.8|541.7|541.1|541.2|540.6|96
1752772500000|2025-07-17 17:15:00|541.2|540.6|541.2|540.6|541.2|540.6|540.9|540.3|111
1752772800000|2025-07-17 17:20:00|540.9|540.3|540.7|540.1|541.2|540.6|540.7|540.1|211
1752773100000|2025-07-17 17:25:00|540.6|540|540.7|540.1|540.9|540.3|540.4|539.8|315
1752773400000|2025-07-17 17:30:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|86
1752773700000|2025-07-17 17:35:00|540.5|539.9|540.5|539.9|540.5|539.9|540.2|539.6|144
1752774000000|2025-07-17 17:40:00|540.2|539.6|539.9|539.3|540.5|539.9|539.7|539.1|365
1752774300000|2025-07-17 17:45:00|539.8|539.2|539.9|539.3|539.9|539.3|539.6|539|310
1752774600000|2025-07-17 17:50:00|539.8|539.2|539.9|539.3|540|539.4|539.6|539|482
1752774900000|2025-07-17 17:55:00|540|539.4|540.7|540.1|540.9|540.3|539.9|539.3|417
1752775200000|2025-07-17 18:00:00|540.6|540|541.1|540.5|541.2|540.6|540.6|540|355
1752775500000|2025-07-17 18:05:00|541|540.4|541.8|541.2|542|541.4|540.9|540.3|493
1752775800000|2025-07-17 18:10:00|541.9|541.3|540.9|540.3|542.3|541.7|540.8|540.2|1230
1752776100000|2025-07-17 18:15:00|540.8|540.2|541.3|540.7|541.5|540.9|540.8|540.2|889
1752796800000|2025-07-18 00:00:00|541.4|540.8|542|541.4|542.7|542.1|541.3|540.7|116
1752797100000|2025-07-18 00:05:00|541.9|541.3|542.3|541.7|542.5|541.9|541.9|541.3|62
1752797400000|2025-07-18 00:10:00|542.4|541.8|543|542.4|543.5|542.9|542.2|541.6|157
1752797700000|2025-07-18 00:15:00|543.1|542.5|543.5|542.9|543.5|542.9|543|542.4|49
1752798000000|2025-07-18 00:20:00|543.4|542.8|543.4|542.8|543.5|542.9|543.4|542.8|11
1752798300000|2025-07-18 00:25:00|543.5|542.9|543.7|543.1|543.7|543.1|543.2|542.6|36
1752798600000|2025-07-18 00:30:00|543.6|543|542.5|541.9|543.6|543|542.5|541.9|46
1752798900000|2025-07-18 00:35:00|542.4|541.8|542.5|541.9|542.5|541.9|541.8|541.2|1982
1752799200000|2025-07-18 00:40:00|542.6|542|543.1|542.5|543.1|542.5|542.6|542|10
1752799500000|2025-07-18 00:45:00|543|542.4|543.1|542.5|543.2|542.6|543|542.4|3
1752799800000|2025-07-18 00:50:00|543|542.4|542.9|542.3|543.1|542.5|542.9|542.3|6
1752800100000|2025-07-18 00:55:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|6
1752800400000|2025-07-18 01:00:00|542.9|542.3|543|542.4|543.2|542.6|542.8|542.2|109
1752800700000|2025-07-18 01:05:00|||||||||1
1752801000000|2025-07-18 01:10:00|543.1|542.5|543|542.4|543.1|542.5|543|542.4|1
1752801300000|2025-07-18 01:15:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|1
1752801600000|2025-07-18 01:20:00|543|542.4|542.8|542.2|543|542.4|542.7|542.1|6
1752801900000|2025-07-18 01:25:00|542.9|542.3|543|542.4|543|542.4|542.8|542.2|13
1752802200000|2025-07-18 01:30:00|||||||||11
1752802500000|2025-07-18 01:35:00|543.1|542.5|542.8|542.2|543.2|542.6|542.8|542.2|20
1752802800000|2025-07-18 01:40:00|542.9|542.3|543|542.4|543|542.4|542.7|542.1|15
1752803100000|2025-07-18 01:45:00|542.9|542.3|542.8|542.2|542.9|542.3|542.7|542.1|3
1752803400000|2025-07-18 01:50:00|542.7|542.1|542.7|542.1|542.7|542.1|542.6|542|44
1752803700000|2025-07-18 01:55:00|542.5|541.9|542.2|541.6|542.7|542.1|542.2|541.6|41
1752804000000|2025-07-18 02:00:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|13
1752804300000|2025-07-18 02:05:00|541.8|541.2|541.7|541.1|541.9|541.3|541.7|541.1|10
1752804600000|2025-07-18 02:10:00|541.9|541.3|542.2|541.6|542.2|541.6|541.8|541.2|5
1752804900000|2025-07-18 02:15:00|||||||||1
1752805200000|2025-07-18 02:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|1
1752805500000|2025-07-18 02:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|1
1752805800000|2025-07-18 02:30:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|5
1752806100000|2025-07-18 02:35:00|542.6|542|542.7|542.1|542.9|542.3|542.6|542|12
1752806400000|2025-07-18 02:40:00|542.5|541.9|542.7|542.1|542.7|542.1|542.5|541.9|5
1752806700000|2025-07-18 02:45:00|542.9|542.3|542.9|542.3|543|542.4|542.8|542.2|6
1752807000000|2025-07-18 02:50:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|2
1752807300000|2025-07-18 02:55:00|542.9|542.3|543|542.4|543|542.4|542.8|542.2|2
1752807600000|2025-07-18 03:00:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|7
1752807900000|2025-07-18 03:05:00|543.2|542.6|543.2|542.6|543.3|542.7|543|542.4|7
1752808200000|2025-07-18 03:10:00|543.3|542.7|543.3|542.7|543.3|542.7|543|542.4|265
1752808500000|2025-07-18 03:15:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|123
1752808800000|2025-07-18 03:20:00|||||||||1
1752809100000|2025-07-18 03:25:00|543.4|542.8|543.5|542.9|543.5|542.9|543.3|542.7|3
1752809400000|2025-07-18 03:30:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|16
1752809700000|2025-07-18 03:35:00|543.5|542.9|544|543.4|544.1|543.5|543.5|542.9|46
1752810000000|2025-07-18 03:40:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|21
1752810300000|2025-07-18 03:45:00|544.2|543.6|544|543.4|544.3|543.7|543.9|543.3|52
1752810600000|2025-07-18 03:50:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|4
1752810900000|2025-07-18 03:55:00|543.9|543.3|544|543.4|544.1|543.5|543.9|543.3|26
1752811200000|2025-07-18 04:00:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|6
1752811500000|2025-07-18 04:05:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|8
1752812100000|2025-07-18 04:15:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|12
1752812400000|2025-07-18 04:20:00|544|543.4|543.8|543.2|544|543.4|543.7|543.1|14
1752812700000|2025-07-18 04:25:00|543.9|543.3|544|543.4|544|543.4|543.8|543.2|6
1752813000000|2025-07-18 04:30:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|7
1752813600000|2025-07-18 04:40:00|||||||||1
1752813900000|2025-07-18 04:45:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|4
1752814200000|2025-07-18 04:50:00|543.9|543.3|544.3|543.7|544.4|543.8|543.9|543.3|969
1752814500000|2025-07-18 04:55:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|0
1752814800000|2025-07-18 05:00:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|15
1752815100000|2025-07-18 05:05:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|6
1752815400000|2025-07-18 05:10:00|544.4|543.8|544.3|543.7|544.4|543.8|544.2|543.6|12
1752815700000|2025-07-18 05:15:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|12
1752816000000|2025-07-18 05:20:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|2
1752816300000|2025-07-18 05:25:00|||||||||2
1752816600000|2025-07-18 05:30:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|15
1752816900000|2025-07-18 05:35:00|544.5|543.9|544.4|543.8|544.6|544|544.4|543.8|1
1752817200000|2025-07-18 05:40:00|544.3|543.7|544.1|543.5|544.4|543.8|544.1|543.5|2
1752817500000|2025-07-18 05:45:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|0
1752817800000|2025-07-18 05:50:00|544.3|543.7|544.5|543.9|544.6|544|544.3|543.7|12
1752818100000|2025-07-18 05:55:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|12
1752818400000|2025-07-18 06:00:00|544.3|543.7|543.8|543.2|544.3|543.7|543.8|543.2|13
1752818700000|2025-07-18 06:05:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|26
1752819000000|2025-07-18 06:10:00|543.7|543.1|543.9|543.3|543.9|543.3|543.6|543|11
1752819300000|2025-07-18 06:15:00|544|543.4|544|543.4|544.1|543.5|543.6|543|6
1752819600000|2025-07-18 06:20:00|543.8|543.2|543.7|543.1|543.8|543.2|543.6|543|22
1752819900000|2025-07-18 06:25:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|1
1752820200000|2025-07-18 06:30:00|543.8|543.2|544.1|543.5|544.1|543.5|543.8|543.2|23
1752820500000|2025-07-18 06:35:00|544.6|544|544.6|544|545.1|544.5|544.6|544|92
1752820800000|2025-07-18 06:40:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|11
1752821100000|2025-07-18 06:45:00|544.3|543.7|544.4|543.8|544.6|544|544.3|543.7|18
1752821400000|2025-07-18 06:50:00|544.6|544|544.5|543.9|544.6|544|544.4|543.8|3
1752821700000|2025-07-18 06:55:00|544.6|544|544.6|544|544.6|544|544.4|543.8|25
1752822000000|2025-07-18 07:00:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|19
1752822300000|2025-07-18 07:05:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|17
1752822600000|2025-07-18 07:10:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|8
1752822900000|2025-07-18 07:15:00|544.7|544.1|544.7|544.1|545.1|544.5|544.6|544|125
1752823200000|2025-07-18 07:20:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|84
1752823500000|2025-07-18 07:25:00|544.7|544.1|544.7|544.1|545.2|544.6|544.7|544.1|129
1752823800000|2025-07-18 07:30:00|544.4|543.8|545.2|544.6|545.4|544.8|544.4|543.8|130
1752824100000|2025-07-18 07:35:00|545.4|544.8|545.2|544.6|545.7|545.1|545.2|544.6|36
1752824400000|2025-07-18 07:40:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|14
1752824700000|2025-07-18 07:45:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|35
1752825000000|2025-07-18 07:50:00|544.5|543.9|544.5|543.9|544.7|544.1|544.4|543.8|9
1752825300000|2025-07-18 07:55:00|544.4|543.8|544.7|544.1|544.9|544.3|544.4|543.8|28
1752825600000|2025-07-18 08:00:00|544.8|544.2|544.9|544.3|545.2|544.6|544.8|544.2|15
1752825900000|2025-07-18 08:05:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|26
1752826200000|2025-07-18 08:10:00|545.4|544.8|545.9|545.3|546.3|545.7|545.4|544.8|126
1752826500000|2025-07-18 08:15:00|546|545.4|546.3|545.7|546.3|545.7|545.9|545.3|59
1752826800000|2025-07-18 08:20:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|66
1752827100000|2025-07-18 08:25:00|546|545.4|545.9|545.3|546.2|545.6|545.9|545.3|41
1752827400000|2025-07-18 08:30:00|546|545.4|545.8|545.2|546.2|545.6|545.7|545.1|90
1752827700000|2025-07-18 08:35:00|545.7|545.1|546|545.4|546|545.4|545.7|545.1|25
1752828000000|2025-07-18 08:40:00|546.1|545.5|546.5|545.9|546.7|546.1|545.9|545.3|142
1752828300000|2025-07-18 08:45:00|546.4|545.8|547.6|547|547.6|547|546.4|545.8|169
1752828600000|2025-07-18 08:50:00|547.5|546.9|547.4|546.8|548.1|547.5|547.2|546.6|144
1752828900000|2025-07-18 08:55:00|547.3|546.7|547.8|547.2|547.9|547.3|547.3|546.7|115
1752829200000|2025-07-18 09:00:00|547.9|547.3|548.1|547.5|548.4|547.8|547.8|547.2|42
1752829500000|2025-07-18 09:05:00|548|547.4|548.7|548.1|548.7|548.1|547.9|547.3|68
1752829800000|2025-07-18 09:10:00|548.8|548.2|548.7|548.1|549.2|548.6|548.7|548.1|98
1752830100000|2025-07-18 09:15:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|58
1752830400000|2025-07-18 09:20:00|548.7|548.1|549.2|548.6|549.2|548.6|548.6|548|48
1752830700000|2025-07-18 09:25:00|549.1|548.5|549|548.4|549.2|548.6|548.8|548.2|36
1752831000000|2025-07-18 09:30:00|549.1|548.5|548.6|548|549.2|548.6|548.6|548|28
1752831300000|2025-07-18 09:35:00|548.7|548.1|549.6|549|549.8|549.2|548.6|548|206
1752831600000|2025-07-18 09:40:00|549.7|549.1|549.4|548.8|549.8|549.2|549.4|548.8|80
1752831900000|2025-07-18 09:45:00|549.3|548.7|549.8|549.2|549.8|549.2|549.3|548.7|112
1752832200000|2025-07-18 09:50:00|549.7|549.1|550.2|549.6|550.3|549.7|549.6|549|244
1752832500000|2025-07-18 09:55:00|550.1|549.5|550.1|549.5|550.3|549.7|549.9|549.3|125
1752832800000|2025-07-18 10:00:00|550.4|549.8|550.5|549.9|550.9|550.3|550.1|549.5|392
1752833100000|2025-07-18 10:05:00|550.4|549.8|550.6|550|551|550.4|550.4|549.8|151
1752833400000|2025-07-18 10:10:00|550.8|550.2|551.1|550.5|551.1|550.5|550.7|550.1|120
1752833700000|2025-07-18 10:15:00|551|550.4|550.9|550.3|551.5|550.9|550.8|550.2|93
1752834000000|2025-07-18 10:20:00|551|550.4|550.9|550.3|551|550.4|550.4|549.8|102
1752834300000|2025-07-18 10:25:00|551|550.4|550.8|550.2|551.4|550.8|550.8|550.2|76
1752834600000|2025-07-18 10:30:00|550.5|549.9|550.6|550|551|550.4|550.5|549.9|264
1752834900000|2025-07-18 10:35:00|550.7|550.1|551|550.4|551|550.4|550.7|550.1|31
1752835200000|2025-07-18 10:40:00|550.9|550.3|550.5|549.9|550.9|550.3|550.3|549.7|40
1752835500000|2025-07-18 10:45:00|550.3|549.7|550.5|549.9|550.8|550.2|550.3|549.7|170
1752835800000|2025-07-18 10:50:00|550.3|549.7|550.4|549.8|551|550.4|550.3|549.7|66
1752836100000|2025-07-18 10:55:00|550.3|549.7|549.9|549.3|550.5|549.9|549.8|549.2|36
1752836400000|2025-07-18 11:00:00|550|549.4|550.7|550.1|550.8|550.2|550|549.4|53
1752836700000|2025-07-18 11:05:00|550.8|550.2|550.8|550.2|550.8|550.2|550.5|549.9|30
1752837000000|2025-07-18 11:10:00|550.5|549.9|550.3|549.7|550.5|549.9|550|549.4|48
1752837300000|2025-07-18 11:15:00|550.4|549.8|550.3|549.7|550.5|549.9|550|549.4|104
1752837600000|2025-07-18 11:20:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|25
1752837900000|2025-07-18 11:25:00|550.3|549.7|550.7|550.1|550.8|550.2|550.2|549.6|65
1752838200000|2025-07-18 11:30:00|550.6|550|550.5|549.9|550.7|550.1|550.5|549.9|44
1752838500000|2025-07-18 11:35:00|550.8|550.2|550.7|550.1|551|550.4|550.6|550|43
1752838800000|2025-07-18 11:40:00|550.6|550|550.5|549.9|550.8|550.2|550.5|549.9|92
1752839100000|2025-07-18 11:45:00|550.4|549.8|550.5|549.9|550.7|550.1|550.3|549.7|24
1752839400000|2025-07-18 11:50:00|550.6|550|550.1|549.5|550.6|550|550|549.4|67
1752839700000|2025-07-18 11:55:00|550|549.4|550.5|549.9|550.8|550.2|550|549.4|64
1752840000000|2025-07-18 12:00:00|550.6|550|550.3|549.7|550.7|550.1|550.3|549.7|40
1752840300000|2025-07-18 12:05:00|550.5|549.9|550.5|549.9|550.8|550.2|550.4|549.8|37
1752840600000|2025-07-18 12:10:00|550.6|550|550.7|550.1|551|550.4|550.5|549.9|68
1752840900000|2025-07-18 12:15:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|19
1752841200000|2025-07-18 12:20:00|550.6|550|551.3|550.7|551.3|550.7|550.6|550|177
1752841500000|2025-07-18 12:25:00|551.2|550.6|551.2|550.6|551.3|550.7|551|550.4|79
1752841800000|2025-07-18 12:30:00|551.1|550.5|550.7|550.1|551.3|550.7|550.5|549.9|152
1752842100000|2025-07-18 12:35:00|550.6|550|550.8|550.2|551|550.4|550.5|549.9|168
1752842400000|2025-07-18 12:40:00|551|550.4|550.7|550.1|551.1|550.5|550.7|550.1|78
1752845400000|2025-07-18 13:30:00|552.1|551.5|555.1|554.5|556|555.4|551.7|551.1|5004
1752845700000|2025-07-18 13:35:00|555.2|554.6|555.6|555|555.7|555.1|554|553.4|1269
1752846000000|2025-07-18 13:40:00|555.7|555.1|554.6|554|556.4|555.8|554.6|554|867
1752846300000|2025-07-18 13:45:00|554.7|554.1|555.9|555.3|556.3|555.7|554.7|554.1|705
1752846600000|2025-07-18 13:50:00|556|555.4|554.6|554|556.1|555.5|554.6|554|931
1752846900000|2025-07-18 13:55:00|554.7|554.1|555.1|554.5|555.5|554.9|554.2|553.6|476
1752847200000|2025-07-18 14:00:00|555.2|554.6|556.1|555.5|556.4|555.8|555.1|554.5|521
1752847500000|2025-07-18 14:05:00|555.9|555.3|555.4|554.8|556.4|555.8|554.9|554.3|325
1752847800000|2025-07-18 14:10:00|555.5|554.9|555.4|554.8|556.4|555.8|555.1|554.5|329
1752848100000|2025-07-18 14:15:00|555.6|555|554.7|554.1|556.1|555.5|554.1|553.5|864
1752848400000|2025-07-18 14:20:00|554.9|554.3|554.4|553.8|555.4|554.8|554|553.4|357
1752848700000|2025-07-18 14:25:00|554.6|554|554.9|554.3|554.9|554.3|554.1|553.5|360
1752849000000|2025-07-18 14:30:00|555|554.4|555.4|554.8|555.7|555.1|554.8|554.2|298
1752849300000|2025-07-18 14:35:00|555.1|554.5|553.9|553.3|555.1|554.5|553.9|553.3|329
1752849600000|2025-07-18 14:40:00|553.6|553|555.1|554.5|555.4|554.8|553.6|553|384
1752849900000|2025-07-18 14:45:00|555.2|554.6|554.9|554.3|555.2|554.6|554.6|554|276
1752850200000|2025-07-18 14:50:00|554.6|554|553.7|553.1|554.7|554.1|553.7|553.1|398
1752850500000|2025-07-18 14:55:00|553.9|553.3|554.2|553.6|554.4|553.8|553.9|553.3|245
1752850800000|2025-07-18 15:00:00|554.4|553.8|555.2|554.6|555.2|554.6|554.4|553.8|287
1752851100000|2025-07-18 15:05:00|554.9|554.3|553.9|553.3|555.2|554.6|553.7|553.1|386
1752851400000|2025-07-18 15:10:00|554.2|553.6|554.9|554.3|555.2|554.6|554.2|553.6|383
1752851700000|2025-07-18 15:15:00|555|554.4|555.3|554.7|555.6|555|554.4|553.8|1658
1752852000000|2025-07-18 15:20:00|555.5|554.9|555.1|554.5|556.3|555.7|554.6|554|469
1752852300000|2025-07-18 15:25:00|555.3|554.7|555.6|555|555.7|555.1|555.1|554.5|273
1752852600000|2025-07-18 15:30:00|555.7|555.1|555.7|555.1|556.2|555.6|555.7|555.1|423
1752852900000|2025-07-18 15:35:00|555.5|554.9|555.9|555.3|555.9|555.3|555.4|554.8|550
1752853200000|2025-07-18 15:40:00|555.7|555.1|555.9|555.3|556.4|555.8|555.7|555.1|408
1752853500000|2025-07-18 15:45:00|555.8|555.2|555.1|554.5|556.1|555.5|554.7|554.1|391
1752853800000|2025-07-18 15:50:00|555.2|554.6|554.4|553.8|555.4|554.8|554.2|553.6|467
1752854100000|2025-07-18 15:55:00|554.2|553.6|554.7|554.1|554.9|554.3|554.2|553.6|593
1752854400000|2025-07-18 16:00:00|554.9|554.3|555.8|555.2|555.9|555.3|554.9|554.3|441
1752854700000|2025-07-18 16:05:00|555.9|555.3|556.1|555.5|556.4|555.8|555.8|555.2|261
1752855000000|2025-07-18 16:10:00|556.2|555.6|556.4|555.8|556.9|556.3|556.1|555.5|445
1752855300000|2025-07-18 16:15:00|556.3|555.7|556.9|556.3|556.9|556.3|555.9|555.3|178
1752855600000|2025-07-18 16:20:00|557.2|556.6|557.2|556.6|557.5|556.9|557.2|556.6|425
1752855900000|2025-07-18 16:25:00|557.4|556.8|557.2|556.6|557.4|556.8|557.2|556.6|265
1752856200000|2025-07-18 16:30:00|557.4|556.8|556.9|556.3|557.4|556.8|556.5|555.9|328
1752856500000|2025-07-18 16:35:00|557.2|556.6|557.2|556.6|557.4|556.8|557.2|556.6|163
1752856800000|2025-07-18 16:40:00|556.9|556.3|557.4|556.8|557.4|556.8|556.7|556.1|295
1752857100000|2025-07-18 16:45:00|557.3|556.7|556.5|555.9|557.7|557.1|556.5|555.9|796
1752857400000|2025-07-18 16:50:00|556.6|556|557.3|556.7|557.5|556.9|556.5|555.9|306
1752857700000|2025-07-18 16:55:00|557.1|556.5|556.5|555.9|557.3|556.7|556.3|555.7|313
1752858000000|2025-07-18 17:00:00|556.3|555.7|556.1|555.5|556.5|555.9|555.6|555|196
1752858300000|2025-07-18 17:05:00|556|555.4|555.5|554.9|556.3|555.7|555.5|554.9|274
1752858600000|2025-07-18 17:10:00|555.3|554.7|555.3|554.7|555.8|555.2|555.1|554.5|146
1752858900000|2025-07-18 17:15:00|555.4|554.8|556|555.4|556|555.4|555.3|554.7|110
1752859200000|2025-07-18 17:20:00|555.9|555.3|556|555.4|556|555.4|555.6|555|259
1752859500000|2025-07-18 17:25:00|555.9|555.3|555.8|555.2|556.1|555.5|555.8|555.2|139
1752859800000|2025-07-18 17:30:00|555.5|554.9|555.9|555.3|556.3|555.7|555.5|554.9|482
1752860100000|2025-07-18 17:35:00|556|555.4|556.3|555.7|556.3|555.7|555.8|555.2|337
1752860400000|2025-07-18 17:40:00|556.4|555.8|556.1|555.5|556.8|556.2|556.1|555.5|379
1752860700000|2025-07-18 17:45:00|556.4|555.8|555.9|555.3|556.4|555.8|555.9|555.3|528
1752861000000|2025-07-18 17:50:00|555.6|555|554.9|554.3|556.1|555.5|554.9|554.3|472
1752861300000|2025-07-18 17:55:00|555|554.4|554.7|554.1|555.1|554.5|554.6|554|487
1752861600000|2025-07-18 18:00:00|554.6|554|554.5|553.9|554.9|554.3|553.7|553.1|1052
1752861900000|2025-07-18 18:05:00|554.6|554|554.9|554.3|555.2|554.6|554.5|553.9|698
1752862200000|2025-07-18 18:10:00|554.7|554.1|554.4|553.8|554.9|554.3|553.7|553.1|1960
1752862500000|2025-07-18 18:15:00|554.5|553.9|554.6|554|554.6|554|553.9|553.3|1348
1753056000000|2025-07-21 00:00:00|554.9|554.3|553.1|552.5|554.9|554.3|551.6|551|467
1753056300000|2025-07-21 00:05:00|553.2|552.6|554.2|553.6|554.4|553.8|553.1|552.5|118
1753056600000|2025-07-21 00:10:00|554.4|553.8|554.2|553.6|554.6|554|553.9|553.3|72
1753056900000|2025-07-21 00:15:00|554.1|553.5|552.9|552.3|554.1|553.5|552.9|552.3|82
1753057200000|2025-07-21 00:20:00|553|552.4|553.4|552.8|553.4|552.8|553|552.4|14
1753057500000|2025-07-21 00:25:00|553.5|552.9|554.3|553.7|554.3|553.7|553.5|552.9|57
1753057800000|2025-07-21 00:30:00|554.4|553.8|553.7|553.1|554.4|553.8|553.7|553.1|24
1753058100000|2025-07-21 00:35:00|553.6|553|553.4|552.8|553.6|553|553.3|552.7|12
1753058400000|2025-07-21 00:40:00|553.7|553.1|554.1|553.5|554.1|553.5|553.6|553|14
1753058700000|2025-07-21 00:45:00|554.2|553.6|554.2|553.6|554.3|553.7|554.2|553.6|8
1753059000000|2025-07-21 00:50:00|554.3|553.7|555.2|554.6|555.2|554.6|554.3|553.7|43
1753059300000|2025-07-21 00:55:00|555|554.4|554.7|554.1|555|554.4|554.6|554|12
1753059600000|2025-07-21 01:00:00|554.8|554.2|554.2|553.6|555|554.4|554.2|553.6|18
1753059900000|2025-07-21 01:05:00|554.3|553.7|554.3|553.7|554.3|553.7|554.2|553.6|5
1753060200000|2025-07-21 01:10:00|554.4|553.8|553.9|553.3|554.4|553.8|553.9|553.3|4
1753060500000|2025-07-21 01:15:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|11
1753060800000|2025-07-21 01:20:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|7
1753061100000|2025-07-21 01:25:00|553.7|553.1|554|553.4|554|553.4|553.7|553.1|6
1753061400000|2025-07-21 01:30:00|554.1|553.5|553.9|553.3|554.2|553.6|553.9|553.3|8
1753061700000|2025-07-21 01:35:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|3
1753062000000|2025-07-21 01:40:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|12
1753062300000|2025-07-21 01:45:00|553.2|552.6|553|552.4|553.3|552.7|552.9|552.3|43
1753062600000|2025-07-21 01:50:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|4
1753062900000|2025-07-21 01:55:00|553|552.4|552.8|552.2|553|552.4|552.8|552.2|14
1753063200000|2025-07-21 02:00:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|1
1753063500000|2025-07-21 02:05:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|5
1753063800000|2025-07-21 02:10:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|14
1753064100000|2025-07-21 02:15:00|552.6|552|552.6|552|552.6|552|552.5|551.9|5
1753064400000|2025-07-21 02:20:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|1
1753064700000|2025-07-21 02:25:00|552.5|551.9|552.2|551.6|552.5|551.9|552.1|551.5|44
1753065000000|2025-07-21 02:30:00|552.4|551.8|552.5|551.9|552.5|551.9|552.2|551.6|13
1753065300000|2025-07-21 02:35:00|552.6|552|552.6|552|552.7|552.1|552.5|551.9|10
1753065600000|2025-07-21 02:40:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|1
1753065900000|2025-07-21 02:45:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|2
1753066500000|2025-07-21 02:55:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|63
1753066800000|2025-07-21 03:00:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|23
1753067400000|2025-07-21 03:10:00|552.8|552.2|552.7|552.1|553|552.4|552.7|552.1|29
1753067700000|2025-07-21 03:15:00|552.8|552.2|552.9|552.3|553|552.4|552.8|552.2|53
1753068000000|2025-07-21 03:20:00|553|552.4|553.2|552.6|553.2|552.6|552.9|552.3|15
1753068300000|2025-07-21 03:25:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|3
1753068600000|2025-07-21 03:30:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|12
1753068900000|2025-07-21 03:35:00|552.9|552.3|552.9|552.3|552.9|552.3|552.7|552.1|6
1753069200000|2025-07-21 03:40:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|1
1753069500000|2025-07-21 03:45:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|6
1753069800000|2025-07-21 03:50:00|553|552.4|552.8|552.2|553|552.4|552.7|552.1|6
1753070100000|2025-07-21 03:55:00|552.7|552.1|552.8|552.2|552.9|552.3|552.7|552.1|0
1753070400000|2025-07-21 04:00:00|552.7|552.1|553|552.4|553|552.4|552.7|552.1|18
1753070700000|2025-07-21 04:05:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|26
1753071000000|2025-07-21 04:10:00|553|552.4|553|552.4|553|552.4|553|552.4|2
1753071300000|2025-07-21 04:15:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|2
1753071600000|2025-07-21 04:20:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|11
1753071900000|2025-07-21 04:25:00|553|552.4|553|552.4|553|552.4|553|552.4|4
1753072200000|2025-07-21 04:30:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|5
1753072500000|2025-07-21 04:35:00|553.1|552.5|553.3|552.7|553.3|552.7|553|552.4|24
1753072800000|2025-07-21 04:40:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|5
1753073100000|2025-07-21 04:45:00|553.4|552.8|553.4|552.8|553.4|552.8|553.3|552.7|3
1753073400000|2025-07-21 04:50:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|1
1753073700000|2025-07-21 04:55:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|1
1753074000000|2025-07-21 05:00:00|553.4|552.8|553.6|553|553.6|553|553.4|552.8|7
1753074300000|2025-07-21 05:05:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|5
1753074600000|2025-07-21 05:10:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|1
1753074900000|2025-07-21 05:15:00|553.6|553|553.8|553.2|553.8|553.2|553.6|553|9
1753075200000|2025-07-21 05:20:00|553.7|553.1|553.9|553.3|553.9|553.3|553.7|553.1|12
1753075500000|2025-07-21 05:25:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|0
1753075800000|2025-07-21 05:30:00|553.8|553.2|554.1|553.5|554.1|553.5|553.7|553.1|8
1753076100000|2025-07-21 05:35:00|554|553.4|554.6|554|554.8|554.2|554|553.4|21
1753076400000|2025-07-21 05:40:00|554.7|554.1|554.4|553.8|554.7|554.1|554.4|553.8|12
1753076700000|2025-07-21 05:45:00|554.5|553.9|554.3|553.7|554.7|554.1|554.3|553.7|13
1753077000000|2025-07-21 05:50:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|10
1753077300000|2025-07-21 05:55:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|8
1753077600000|2025-07-21 06:00:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|19
1753077900000|2025-07-21 06:05:00|554.2|553.6|554|553.4|554.3|553.7|553.6|553|41
1753078200000|2025-07-21 06:10:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|4
1753078500000|2025-07-21 06:15:00|554.3|553.7|554.8|554.2|554.8|554.2|554.2|553.6|5
1753078800000|2025-07-21 06:20:00|554.7|554.1|554.4|553.8|554.8|554.2|554.4|553.8|6
1753079100000|2025-07-21 06:25:00|554.5|553.9|554.2|553.6|554.6|554|554.2|553.6|9
1753079400000|2025-07-21 06:30:00|554.3|553.7|554.1|553.5|554.3|553.7|554|553.4|8
1753079700000|2025-07-21 06:35:00|554|553.4|554.3|553.7|554.7|554.1|554|553.4|8
1753080000000|2025-07-21 06:40:00|554.4|553.8|554.2|553.6|554.5|553.9|554.2|553.6|4
1753080300000|2025-07-21 06:45:00|554.1|553.5|553.9|553.3|554.1|553.5|553.7|553.1|10
1753080600000|2025-07-21 06:50:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|9
1753080900000|2025-07-21 06:55:00|553.8|553.2|554.5|553.9|554.5|553.9|553.7|553.1|20
1753081200000|2025-07-21 07:00:00|554.4|553.8|553.7|553.1|554.4|553.8|553.7|553.1|38
1753081500000|2025-07-21 07:05:00|553.9|553.3|553.5|552.9|554|553.4|553.5|552.9|34
1753081800000|2025-07-21 07:10:00|553.4|552.8|553.5|552.9|553.5|552.9|553.2|552.6|4
1753082100000|2025-07-21 07:15:00|553.6|553|553.9|553.3|554|553.4|553.6|553|13
1753082400000|2025-07-21 07:20:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|17
1753082700000|2025-07-21 07:25:00|553.6|553|553.6|553|553.7|553.1|553.3|552.7|5
1753083000000|2025-07-21 07:30:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|8
1753083300000|2025-07-21 07:35:00|553|552.4|553.3|552.7|553.3|552.7|553|552.4|2
1753083600000|2025-07-21 07:40:00|553.4|552.8|553.5|552.9|553.6|553|553.3|552.7|4
1753083900000|2025-07-21 07:45:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|7
1753084200000|2025-07-21 07:50:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|6
1753084500000|2025-07-21 07:55:00|553.4|552.8|553.7|553.1|553.8|553.2|553.4|552.8|22
1753084800000|2025-07-21 08:00:00|553.8|553.2|553.7|553.1|553.8|553.2|553.5|552.9|34
1753085100000|2025-07-21 08:05:00|553.6|553|553.1|552.5|553.6|553|552.8|552.2|15
1753085400000|2025-07-21 08:10:00|553.3|552.7|553.1|552.5|553.6|553|553.1|552.5|34
1753085700000|2025-07-21 08:15:00|553.2|552.6|553.1|552.5|553.3|552.7|553.1|552.5|7
1753086000000|2025-07-21 08:20:00|||||||||3
1753086300000|2025-07-21 08:25:00|553|552.4|552.9|552.3|553|552.4|552.8|552.2|6
1753086600000|2025-07-21 08:30:00|552.8|552.2|553.3|552.7|553.6|553|552.8|552.2|32
1753086900000|2025-07-21 08:35:00|553.4|552.8|553.4|552.8|553.4|552.8|553.3|552.7|1
1753087200000|2025-07-21 08:40:00|553.3|552.7|553.3|552.7|553.3|552.7|553.2|552.6|34
1753087500000|2025-07-21 08:45:00|553.2|552.6|553.4|552.8|553.5|552.9|552.9|552.3|34
1753087800000|2025-07-21 08:50:00|553.3|552.7|552.8|552.2|553.4|552.8|552.8|552.2|16
1753088100000|2025-07-21 08:55:00|552.5|551.9|552.3|551.7|552.7|552.1|552|551.4|64
1753088400000|2025-07-21 09:00:00|552.4|551.8|552.5|551.9|552.6|552|552.4|551.8|33
1753088700000|2025-07-21 09:05:00|552.6|552|552.8|552.2|552.9|552.3|552.4|551.8|9
1753089000000|2025-07-21 09:10:00|552.9|552.3|553.1|552.5|553.3|552.7|552.8|552.2|22
1753089300000|2025-07-21 09:15:00|553|552.4|553.6|553|554.4|553.8|552.6|552|102
1753089600000|2025-07-21 09:20:00|553.5|552.9|553.6|553|553.9|553.3|553.5|552.9|17
1753089900000|2025-07-21 09:25:00|553.5|552.9|553.8|553.2|553.8|553.2|553.5|552.9|12
1753090200000|2025-07-21 09:30:00|553.9|553.3|554|553.4|554.1|553.5|553.7|553.1|19
1753090500000|2025-07-21 09:35:00|554.1|553.5|554.7|554.1|554.8|554.2|554|553.4|18
1753090800000|2025-07-21 09:40:00|554.8|554.2|555.1|554.5|555.2|554.6|554.6|554|47
1753091100000|2025-07-21 09:45:00|555.2|554.6|555.6|555|555.6|555|554.9|554.3|41
1753091400000|2025-07-21 09:50:00|555.4|554.8|556|555.4|556.1|555.5|555.4|554.8|38
1753091700000|2025-07-21 09:55:00|555.9|555.3|556.1|555.5|556.4|555.8|555.9|555.3|172
1753092000000|2025-07-21 10:00:00|556.2|555.6|556|555.4|556.5|555.9|556|555.4|41
1753092300000|2025-07-21 10:05:00|555.9|555.3|556.1|555.5|556.4|555.8|555.9|555.3|41
1753092600000|2025-07-21 10:10:00|556|555.4|556.1|555.5|556.4|555.8|556|555.4|18
1753092900000|2025-07-21 10:15:00|556|555.4|555.9|555.3|556.4|555.8|555.7|555.1|62
1753093200000|2025-07-21 10:20:00|555.8|555.2|555.6|555|555.9|555.3|555.5|554.9|30
1753093500000|2025-07-21 10:25:00|555.5|554.9|556.1|555.5|556.2|555.6|555.4|554.8|29
1753093800000|2025-07-21 10:30:00|556.2|555.6|556.1|555.5|556.4|555.8|556.1|555.5|15
1753094100000|2025-07-21 10:35:00|556.4|555.8|556.3|555.7|556.6|556|556.3|555.7|12
1753094400000|2025-07-21 10:40:00|556.4|555.8|556.3|555.7|556.4|555.8|556.1|555.5|29
1753094700000|2025-07-21 10:45:00|556.4|555.8|556.8|556.2|557.1|556.5|556.3|555.7|62
1753095000000|2025-07-21 10:50:00|556.7|556.1|555.9|555.3|556.7|556.1|555.7|555.1|90
1753095300000|2025-07-21 10:55:00|555.7|555.1|555.5|554.9|555.9|555.3|555.4|554.8|15
1753095600000|2025-07-21 11:00:00|555.4|554.8|556.2|555.6|556.2|555.6|554.9|554.3|92
1753095900000|2025-07-21 11:05:00|556.1|555.5|557|556.4|557.1|556.5|555.9|555.3|24
1753096200000|2025-07-21 11:10:00|556.9|556.3|556.9|556.3|557.2|556.6|556.8|556.2|24
1753096500000|2025-07-21 11:15:00|556.7|556.1|556.5|555.9|556.9|556.3|556.4|555.8|71
1753096800000|2025-07-21 11:20:00|556.4|555.8|557.3|556.7|557.8|557.2|556.4|555.8|98
1753097100000|2025-07-21 11:25:00|557.4|556.8|557.2|556.6|557.8|557.2|557.1|556.5|172
1753097400000|2025-07-21 11:30:00|557.3|556.7|557.6|557|557.9|557.3|557.2|556.6|110
1753097700000|2025-07-21 11:35:00|557.7|557.1|557.4|556.8|557.7|557.1|557.4|556.8|13
1753098000000|2025-07-21 11:40:00|557.3|556.7|556.9|556.3|557.4|556.8|556.9|556.3|61
1753098300000|2025-07-21 11:45:00|557.1|556.5|557.2|556.6|557.2|556.6|556.7|556.1|50
1753098600000|2025-07-21 11:50:00|557.1|556.5|556.9|556.3|557.5|556.9|556.9|556.3|34
1753098900000|2025-07-21 11:55:00|557.1|556.5|557.4|556.8|557.6|557|557.1|556.5|57
1753099200000|2025-07-21 12:00:00|557.6|557|557.2|556.6|558.1|557.5|557.2|556.6|723
1753099500000|2025-07-21 12:05:00|557.3|556.7|557.9|557.3|557.9|557.3|557.1|556.5|142
1753099800000|2025-07-21 12:10:00|558|557.4|557.6|557|558.3|557.7|557.3|556.7|78
1753100100000|2025-07-21 12:15:00|557.4|556.8|557.6|557|557.9|557.3|557.3|556.7|39
1753100400000|2025-07-21 12:20:00|557.3|556.7|557.5|556.9|557.6|557|556.8|556.2|81
1753100700000|2025-07-21 12:25:00|557.4|556.8|557.3|556.7|557.6|557|557.3|556.7|53
1753101000000|2025-07-21 12:30:00|557.5|556.9|556.8|556.2|557.5|556.9|556.8|556.2|63
1753101300000|2025-07-21 12:35:00|556.9|556.3|557.6|557|557.6|557|556.8|556.2|53
1753101600000|2025-07-21 12:40:00|557.7|557.1|557.5|556.9|557.7|557.1|557.1|556.5|370
1753104600000|2025-07-21 13:30:00|556.3|555.7|554.3|553.7|557.1|556.5|553.9|553.3|1137
1753104900000|2025-07-21 13:35:00|554.4|553.8|556.6|556|556.9|556.3|553.7|553.1|445
1753105200000|2025-07-21 13:40:00|556.5|555.9|557|556.4|557.2|556.6|556|555.4|322
1753105500000|2025-07-21 13:45:00|556.8|556.2|555.2|554.6|557.6|557|554.7|554.1|513
1753105800000|2025-07-21 13:50:00|555.5|554.9|554.7|554.1|555.7|555.1|553.8|553.2|294
1753106100000|2025-07-21 13:55:00|554.8|554.2|554.1|553.5|554.8|554.2|553.5|552.9|253
1753106400000|2025-07-21 14:00:00|554|553.4|553.6|553|554|553.4|552.8|552.2|483
1753106700000|2025-07-21 14:05:00|553.8|553.2|554.1|553.5|554.8|554.2|553.8|553.2|399
1753107000000|2025-07-21 14:10:00|553.8|553.2|553.6|553|554.3|553.7|553.6|553|203
1753107300000|2025-07-21 14:15:00|553.5|552.9|554.6|554|555.1|554.5|553.5|552.9|305
1753107600000|2025-07-21 14:20:00|554.8|554.2|555.1|554.5|555.6|555|554.6|554|202
1753107900000|2025-07-21 14:25:00|555|554.4|553.2|552.6|555|554.4|553.2|552.6|222
1753108200000|2025-07-21 14:30:00|553.4|552.8|553|552.4|553.5|552.9|552.7|552.1|178
1753108500000|2025-07-21 14:35:00|552.8|552.2|552.2|551.6|553.2|552.6|552.2|551.6|219
1753108800000|2025-07-21 14:40:00|552.5|551.9|552.5|551.9|552.7|552.1|552|551.4|187
1753109100000|2025-07-21 14:45:00|552.4|551.8|552.5|551.9|552.7|552.1|552.2|551.6|166
1753109400000|2025-07-21 14:50:00|552.4|551.8|551.6|551|552.5|551.9|551.3|550.7|695
1753109700000|2025-07-21 14:55:00|551.3|550.7|551.3|550.7|551.3|550.7|551.1|550.5|311
1753110000000|2025-07-21 15:00:00|551.1|550.5|550.6|550|551.3|550.7|550.5|549.9|506
1753110300000|2025-07-21 15:05:00|550.8|550.2|550.6|550|551.1|550.5|550.5|549.9|239
1753110600000|2025-07-21 15:10:00|550.5|549.9|551.6|551|551.6|551|550.5|549.9|83
1753110900000|2025-07-21 15:15:00|551.3|550.7|551.3|550.7|551.8|551.2|551.1|550.5|130
1753111200000|2025-07-21 15:20:00|551.2|550.6|550.7|550.1|551.2|550.6|550.4|549.8|837
1753111500000|2025-07-21 15:25:00|550.8|550.2|550.8|550.2|551.1|550.5|550.1|549.5|487
1753111800000|2025-07-21 15:30:00|550.6|550|551.3|550.7|551.6|551|550.6|550|127
1753112100000|2025-07-21 15:35:00|551.1|550.5|551|550.4|551.6|551|551|550.4|240
1753112400000|2025-07-21 15:40:00|551.1|550.5|550.9|550.3|551.1|550.5|550.6|550|190
1753112700000|2025-07-21 15:45:00|551|550.4|551.2|550.6|551.8|551.2|550.8|550.2|143
1753113000000|2025-07-21 15:50:00|551.3|550.7|551.4|550.8|551.8|551.2|551.3|550.7|253
1753113300000|2025-07-21 15:55:00|551.2|550.6|551.8|551.2|552|551.4|550.9|550.3|321
1753113600000|2025-07-21 16:00:00|552|551.4|552.4|551.8|553.1|552.5|552|551.4|239
1753113900000|2025-07-21 16:05:00|552.3|551.7|551.8|551.2|552.7|552.1|551.8|551.2|123
1753114200000|2025-07-21 16:10:00|551.9|551.3|551.6|551|552.3|551.7|551.6|551|1023
1753114500000|2025-07-21 16:15:00|551.5|550.9|551.3|550.7|551.6|551|551|550.4|176
1753114800000|2025-07-21 16:20:00|551.1|550.5|552|551.4|552.1|551.5|551.1|550.5|190
1753115100000|2025-07-21 16:25:00|551.9|551.3|552.1|551.5|552.1|551.5|551.6|551|174
1753115400000|2025-07-21 16:30:00|552.3|551.7|551.6|551|552.3|551.7|551.6|551|134
1753115700000|2025-07-21 16:35:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|79
1753116000000|2025-07-21 16:40:00|551.6|551|551.6|551|551.8|551.2|551.5|550.9|175
1753116300000|2025-07-21 16:45:00|551.5|550.9|552|551.4|552.1|551.5|551.5|550.9|110
1753116600000|2025-07-21 16:50:00|551.8|551.2|551.6|551|552.2|551.6|551.6|551|181
1753116900000|2025-07-21 16:55:00|551.7|551.1|551.8|551.2|551.8|551.2|551.6|551|57
1753117200000|2025-07-21 17:00:00|551.7|551.1|551.3|550.7|551.8|551.2|551.2|550.6|80
1753117500000|2025-07-21 17:05:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|87
1753117800000|2025-07-21 17:10:00|551.3|550.7|551.3|550.7|551.6|551|551.1|550.5|215
1753118100000|2025-07-21 17:15:00|551.6|551|552|551.4|552.1|551.5|551.6|551|110
1753118400000|2025-07-21 17:20:00|552.1|551.5|552.3|551.7|552.6|552|552.1|551.5|131
1753118700000|2025-07-21 17:25:00|552.6|552|551.6|551|552.6|552|551.6|551|248
1753119000000|2025-07-21 17:30:00|551.8|551.2|551.3|550.7|551.8|551.2|551.1|550.5|122
1753119300000|2025-07-21 17:35:00|551.4|550.8|551.6|551|551.9|551.3|551.2|550.6|165
1753119600000|2025-07-21 17:40:00|551.7|551.1|551.8|551.2|552.1|551.5|551.7|551.1|74
1753119900000|2025-07-21 17:45:00|551.9|551.3|552.1|551.5|552.4|551.8|551.9|551.3|86
1753120200000|2025-07-21 17:50:00|552|551.4|551.8|551.2|552|551.4|551.5|550.9|104
1753120500000|2025-07-21 17:55:00|552|551.4|551.9|551.3|552.1|551.5|551.8|551.2|164
1753120800000|2025-07-21 18:00:00|552|551.4|551.6|551|552.1|551.5|551.5|550.9|187
1753121100000|2025-07-21 18:05:00|551.8|551.2|551.6|551|551.9|551.3|551.5|550.9|255
1753121400000|2025-07-21 18:10:00|551.5|550.9|551.3|550.7|551.9|551.3|551.1|550.5|1005
1753121700000|2025-07-21 18:15:00|551.1|550.5|550.8|550.2|551.1|550.5|550.4|549.8|670
1753142400000|2025-07-22 00:00:00|549.2|548.6|548.8|548.2|549.5|548.9|548.3|547.7|181
1753142700000|2025-07-22 00:05:00|548.9|548.3|548.8|548.2|549.1|548.5|548.6|548|32
1753143000000|2025-07-22 00:10:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|10
1753143300000|2025-07-22 00:15:00|548.4|547.8|548.2|547.6|548.6|548|547.8|547.2|95
1753143600000|2025-07-22 00:20:00|548.1|547.5|547.8|547.2|548.1|547.5|547.7|547.1|54
1753143900000|2025-07-22 00:25:00|548|547.4|548.4|547.8|548.4|547.8|547.9|547.3|25
1753144200000|2025-07-22 00:30:00|548.5|547.9|548.7|548.1|548.7|548.1|548.3|547.7|26
1753144500000|2025-07-22 00:35:00|548.5|547.9|548.5|547.9|548.7|548.1|548.5|547.9|20
1753144800000|2025-07-22 00:40:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|45
1753145100000|2025-07-22 00:45:00|548.9|548.3|549|548.4|549.1|548.5|548.9|548.3|9
1753145400000|2025-07-22 00:50:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|14
1753145700000|2025-07-22 00:55:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|4
1753146000000|2025-07-22 01:00:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|4
1753146300000|2025-07-22 01:05:00|548.9|548.3|548.7|548.1|548.9|548.3|548.6|548|2
1753146600000|2025-07-22 01:10:00|548.6|548|548.7|548.1|548.9|548.3|548.6|548|34
1753146900000|2025-07-22 01:15:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|10
1753147200000|2025-07-22 01:20:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|8
1753147500000|2025-07-22 01:25:00|548.2|547.6|548.2|547.6|548.3|547.7|548|547.4|28
1753147800000|2025-07-22 01:30:00|548.1|547.5|548.2|547.6|548.2|547.6|548|547.4|28
1753148100000|2025-07-22 01:35:00|548.1|547.5|548.4|547.8|548.4|547.8|548|547.4|6
1753148400000|2025-07-22 01:40:00|548.2|547.6|548.2|547.6|548.2|547.6|548|547.4|4
1753148700000|2025-07-22 01:45:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|3
1753149000000|2025-07-22 01:50:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|1
1753149300000|2025-07-22 01:55:00|548.3|547.7|548.6|548|548.7|548.1|548.3|547.7|15
1753149600000|2025-07-22 02:00:00|548.5|547.9|548.5|547.9|548.5|547.9|548.4|547.8|0
1753149900000|2025-07-22 02:05:00|||||||||1
1753150200000|2025-07-22 02:10:00|||||||||4
1753150500000|2025-07-22 02:15:00|||||||||2
1753151400000|2025-07-22 02:30:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|18
1753151700000|2025-07-22 02:35:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|3
1753152000000|2025-07-22 02:40:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|0
1753152300000|2025-07-22 02:45:00|549|548.4|549.1|548.5|549.2|548.6|549|548.4|7
1753152600000|2025-07-22 02:50:00|549|548.4|549|548.4|549|548.4|549|548.4|2
1753152900000|2025-07-22 02:55:00|549.1|548.5|549.2|548.6|549.2|548.6|549|548.4|23
1753153200000|2025-07-22 03:00:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|3
1753153500000|2025-07-22 03:05:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|7
1753153800000|2025-07-22 03:10:00|||||||||2
1753154100000|2025-07-22 03:15:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|16
1753154400000|2025-07-22 03:20:00|549.3|548.7|549.4|548.8|549.5|548.9|549.3|548.7|12
1753154700000|2025-07-22 03:25:00|549.3|548.7|549.2|548.6|549.5|548.9|549.2|548.6|7
1753155000000|2025-07-22 03:30:00|549|548.4|548.7|548.1|549|548.4|548.6|548|10
1753155300000|2025-07-22 03:35:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|2
1753155600000|2025-07-22 03:40:00|||||||||1
1753155900000|2025-07-22 03:45:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|4
1753156200000|2025-07-22 03:50:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|12
1753156500000|2025-07-22 03:55:00|||||||||1
1753156800000|2025-07-22 04:00:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|19
1753157100000|2025-07-22 04:05:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|5
1753157400000|2025-07-22 04:10:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|5
1753157700000|2025-07-22 04:15:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|13
1753158000000|2025-07-22 04:20:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|13
1753158600000|2025-07-22 04:30:00|||||||||1
1753158900000|2025-07-22 04:35:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|18
1753159200000|2025-07-22 04:40:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|2
1753159800000|2025-07-22 04:50:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|3
1753160100000|2025-07-22 04:55:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|6
1753160400000|2025-07-22 05:00:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|9
1753160700000|2025-07-22 05:05:00|548.2|547.6|548.2|547.6|548.2|547.6|548.1|547.5|2
1753161000000|2025-07-22 05:10:00|548|547.4|547.3|546.7|548|547.4|547.3|546.7|52
1753161300000|2025-07-22 05:15:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|17
1753161600000|2025-07-22 05:20:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|26
1753161900000|2025-07-22 05:25:00|||||||||1
1753162200000|2025-07-22 05:30:00|547.7|547.1|547.5|546.9|547.7|547.1|547.3|546.7|54
1753162500000|2025-07-22 05:35:00|547.4|546.8|547|546.4|547.4|546.8|547|546.4|6
1753162800000|2025-07-22 05:40:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|12
1753163100000|2025-07-22 05:45:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|20
1753163400000|2025-07-22 05:50:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|12
1753163700000|2025-07-22 05:55:00|547.1|546.5|546.8|546.2|547.1|546.5|546.7|546.1|38
1753164000000|2025-07-22 06:00:00|546.7|546.1|547|546.4|547|546.4|546.2|545.6|111
1753164300000|2025-07-22 06:05:00|547.1|546.5|547.8|547.2|547.8|547.2|547.1|546.5|21
1753164600000|2025-07-22 06:10:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|18
1753164900000|2025-07-22 06:15:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|2
1753165200000|2025-07-22 06:20:00|547.7|547.1|547.9|547.3|548|547.4|547.7|547.1|6
1753165500000|2025-07-22 06:25:00|548|547.4|548.3|547.7|548.5|547.9|548|547.4|19
1753165800000|2025-07-22 06:30:00|548.2|547.6|547.9|547.3|548.5|547.9|547.8|547.2|292
1753166100000|2025-07-22 06:35:00|548|547.4|547.9|547.3|548.1|547.5|547.8|547.2|7
1753166400000|2025-07-22 06:40:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|2
1753166700000|2025-07-22 06:45:00|547.8|547.2|547.8|547.2|547.9|547.3|547.7|547.1|9
1753167000000|2025-07-22 06:50:00|547.9|547.3|547.9|547.3|548|547.4|547.9|547.3|3
1753167300000|2025-07-22 06:55:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|6
1753167600000|2025-07-22 07:00:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|8
1753167900000|2025-07-22 07:05:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|2
1753168200000|2025-07-22 07:10:00|547.6|547|548.1|547.5|548.1|547.5|547.5|546.9|29
1753168500000|2025-07-22 07:15:00|548|547.4|548.1|547.5|548.1|547.5|547.9|547.3|7
1753168800000|2025-07-22 07:20:00|548|547.4|548.2|547.6|548.3|547.7|547.9|547.3|48
1753169100000|2025-07-22 07:25:00|548.3|547.7|547.6|547|548.3|547.7|547.6|547|37
1753169400000|2025-07-22 07:30:00|547.8|547.2|547.6|547|547.8|547.2|547.6|547|15
1753169700000|2025-07-22 07:35:00|547.8|547.2|548|547.4|548|547.4|547.6|547|24
1753170000000|2025-07-22 07:40:00|548.1|547.5|548.1|547.5|548.1|547.5|547.9|547.3|19
1753170300000|2025-07-22 07:45:00|548|547.4|547.6|547|548|547.4|547.6|547|25
1753170600000|2025-07-22 07:50:00|547.5|546.9|547.5|546.9|547.6|547|547.5|546.9|0
1753170900000|2025-07-22 07:55:00|547.3|546.7|547.1|546.5|547.3|546.7|547|546.4|23
1753171200000|2025-07-22 08:00:00|547|546.4|547.2|546.6|547.3|546.7|546.9|546.3|6
1753171500000|2025-07-22 08:05:00|547.3|546.7|547|546.4|547.5|546.9|546.9|546.3|42
1753171800000|2025-07-22 08:10:00|547.1|546.5|546.9|546.3|547.1|546.5|546.8|546.2|9
1753172100000|2025-07-22 08:15:00|547|546.4|546.6|546|547|546.4|546.6|546|44
1753172400000|2025-07-22 08:20:00|546.8|546.2|547.3|546.7|547.3|546.7|546.8|546.2|85
1753172700000|2025-07-22 08:25:00|547.2|546.6|547.5|546.9|547.5|546.9|547.2|546.6|40
1753173000000|2025-07-22 08:30:00|547.3|546.7|547.1|546.5|547.3|546.7|547|546.4|45
1753173300000|2025-07-22 08:35:00|547.2|546.6|547.5|546.9|547.5|546.9|547.2|546.6|3
1753173600000|2025-07-22 08:40:00|547.4|546.8|547.3|546.7|548|547.4|547.3|546.7|25
1753173900000|2025-07-22 08:45:00|547.2|546.6|546.8|546.2|547.3|546.7|546.8|546.2|72
1753174200000|2025-07-22 08:50:00|546.9|546.3|546.8|546.2|547.1|546.5|546.6|546|90
1753174500000|2025-07-22 08:55:00|547|546.4|546.1|545.5|547.1|546.5|546.1|545.5|33
1753174800000|2025-07-22 09:00:00|546|545.4|546.8|546.2|547|546.4|546|545.4|164
1753175100000|2025-07-22 09:05:00|546.6|546|547.1|546.5|547.6|547|546.5|545.9|80
1753175400000|2025-07-22 09:10:00|547.2|546.6|547.6|547|547.9|547.3|547.1|546.5|33
1753175700000|2025-07-22 09:15:00|547.5|546.9|547.3|546.7|547.6|547|547.2|546.6|6
1753176000000|2025-07-22 09:20:00|547.2|546.6|547.1|546.5|547.3|546.7|547.1|546.5|20
1753176300000|2025-07-22 09:25:00|546.9|546.3|547.1|546.5|547.1|546.5|546.8|546.2|38
1753176600000|2025-07-22 09:30:00|547.2|546.6|547.8|547.2|547.9|547.3|547.1|546.5|38
1753176900000|2025-07-22 09:35:00|547.6|547|547.3|546.7|547.8|547.2|547.3|546.7|59
1753177200000|2025-07-22 09:40:00|||||||||8
1753177500000|2025-07-22 09:45:00|547.1|546.5|547.8|547.2|547.8|547.2|546.8|546.2|34
1753177800000|2025-07-22 09:50:00|547.6|547|547.3|546.7|547.9|547.3|547.3|546.7|36
1753178100000|2025-07-22 09:55:00|547.5|546.9|547.8|547.2|547.8|547.2|547.4|546.8|46
1753178400000|2025-07-22 10:00:00|547.9|547.3|547.8|547.2|547.9|547.3|547.7|547.1|20
1753178700000|2025-07-22 10:05:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|10
1753179000000|2025-07-22 10:10:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|7
1753179300000|2025-07-22 10:15:00|548|547.4|548|547.4|548|547.4|547.7|547.1|7
1753179600000|2025-07-22 10:20:00|548.1|547.5|548.1|547.5|548.3|547.7|548|547.4|30
1753179900000|2025-07-22 10:25:00|548|547.4|548.1|547.5|548.3|547.7|547.9|547.3|28
1753180200000|2025-07-22 10:30:00|548|547.4|547.9|547.3|548.1|547.5|547.9|547.3|12
1753180500000|2025-07-22 10:35:00|547.8|547.2|547.4|546.8|547.9|547.3|547.4|546.8|27
1753180800000|2025-07-22 10:40:00|547.1|546.5|547.7|547.1|547.8|547.2|547.1|546.5|66
1753181100000|2025-07-22 10:45:00|547.6|547|547.8|547.2|547.9|547.3|547.6|547|25
1753181400000|2025-07-22 10:50:00|547.7|547.1|549.6|549|549.7|549.1|547.6|547|134
1753181700000|2025-07-22 10:55:00|549.4|548.8|549.9|549.3|549.9|549.3|549.1|548.5|134
1753182000000|2025-07-22 11:00:00|549.8|549.2|549.9|549.3|550.1|549.5|549.3|548.7|52
1753182300000|2025-07-22 11:05:00|550.3|549.7|550.3|549.7|550.7|550.1|550.1|549.5|249
1753182600000|2025-07-22 11:10:00|550.4|549.8|550.9|550.3|551.3|550.7|550.3|549.7|177
1753182900000|2025-07-22 11:15:00|550.8|550.2|550.5|549.9|550.9|550.3|550|549.4|140
1753183200000|2025-07-22 11:20:00|550.4|549.8|550.4|549.8|550.9|550.3|550.4|549.8|39
1753183500000|2025-07-22 11:25:00|550.5|549.9|550|549.4|550.5|549.9|549.8|549.2|75
1753183800000|2025-07-22 11:30:00|549.9|549.3|549.5|548.9|550|549.4|549.5|548.9|29
1753184100000|2025-07-22 11:35:00|549.6|549|549.8|549.2|550|549.4|549.5|548.9|58
1753184400000|2025-07-22 11:40:00|549.9|549.3|549.8|549.2|550|549.4|549.4|548.8|69
1753184700000|2025-07-22 11:45:00|550|549.4|549.8|549.2|550.1|549.5|549.8|549.2|33
1753185000000|2025-07-22 11:50:00|549.9|549.3|549.7|549.1|549.9|549.3|549.6|549|20
1753185300000|2025-07-22 11:55:00|549.5|548.9|549.8|549.2|550.1|549.5|549.5|548.9|56
1753185600000|2025-07-22 12:00:00|550|549.4|549.6|549|550|549.4|549.6|549|118
1753185900000|2025-07-22 12:05:00|549.5|548.9|549.8|549.2|550.2|549.6|549.3|548.7|76
1753186200000|2025-07-22 12:10:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|119
1753186500000|2025-07-22 12:15:00|550.6|550|550.9|550.3|551.1|550.5|550.5|549.9|94
1753186800000|2025-07-22 12:20:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|138
1753187100000|2025-07-22 12:25:00|551.1|550.5|551.4|550.8|551.5|550.9|551.1|550.5|177
1753187400000|2025-07-22 12:30:00|551.3|550.7|551.8|551.2|551.9|551.3|551.3|550.7|95
1753187700000|2025-07-22 12:35:00|551.9|551.3|552.4|551.8|552.6|552|551.9|551.3|195
1753188000000|2025-07-22 12:40:00|552.3|551.7|552.3|551.7|552.8|552.2|552.3|551.7|181
1753191000000|2025-07-22 13:30:00|553.4|552.8|557.2|556.6|557.3|556.7|553.2|552.6|1699
1753191300000|2025-07-22 13:35:00|557.3|556.7|557.5|556.9|558.4|557.8|556.8|556.2|1081
1753191600000|2025-07-22 13:40:00|557.7|557.1|558.3|557.7|558.8|558.2|557.5|556.9|1160
1753191900000|2025-07-22 13:45:00|558.2|557.6|560.5|559.9|560.7|560.1|558|557.4|1329
1753192200000|2025-07-22 13:50:00|560.6|560|560.5|559.9|561.3|560.7|560.5|559.9|862
1753192500000|2025-07-22 13:55:00|560.3|559.7|560.2|559.6|560.7|560.1|559.8|559.2|653
1753192800000|2025-07-22 14:00:00|560.3|559.7|560.5|559.9|560.6|560|559.5|558.9|765
1753193100000|2025-07-22 14:05:00|560.4|559.8|559.6|559|560.4|559.8|558|557.4|868
1753193400000|2025-07-22 14:10:00|559.5|558.9|558.9|558.3|560|559.4|558.9|558.3|961
1753193700000|2025-07-22 14:15:00|558.7|558.1|557.4|556.8|558.9|558.3|556.9|556.3|670
1753194000000|2025-07-22 14:20:00|557.1|556.5|557.1|556.5|557.6|557|556.1|555.5|796
1753194300000|2025-07-22 14:25:00|557.2|556.6|556.6|556|557.4|556.8|555.9|555.3|456
1753194600000|2025-07-22 14:30:00|556.4|555.8|556.7|556.1|557.1|556.5|556.3|555.7|374
1753194900000|2025-07-22 14:35:00|556.9|556.3|555.9|555.3|557.2|556.6|555.9|555.3|316
1753195200000|2025-07-22 14:40:00|555.6|555|556.6|556|556.7|556.1|555.6|555|640
1753195500000|2025-07-22 14:45:00|556.9|556.3|556.4|555.8|557.6|557|556.1|555.5|283
1753195800000|2025-07-22 14:50:00|556.6|556|557.6|557|557.7|557.1|556.1|555.5|216
1753196100000|2025-07-22 14:55:00|557.7|557.1|557.4|556.8|558|557.4|557.4|556.8|313
1753196400000|2025-07-22 15:00:00|557.2|556.6|557.9|557.3|558.2|557.6|556.9|556.3|334
1753196700000|2025-07-22 15:05:00|558.1|557.5|558.2|557.6|558.5|557.9|557.6|557|648
1753197000000|2025-07-22 15:10:00|558.4|557.8|558.5|557.9|558.7|558.1|557.9|557.3|337
1753197300000|2025-07-22 15:15:00|558.6|558|558.2|557.6|558.7|558.1|557.9|557.3|209
1753197600000|2025-07-22 15:20:00|558.4|557.8|558.4|557.8|558.4|557.8|557.9|557.3|390
1753197900000|2025-07-22 15:25:00|558|557.4|558.2|557.6|558.4|557.8|558|557.4|190
1753198200000|2025-07-22 15:30:00|558.1|557.5|559|558.4|559.2|558.6|558.1|557.5|293
1753198500000|2025-07-22 15:35:00|558.9|558.3|558.2|557.6|559|558.4|557.7|557.1|207
1753198800000|2025-07-22 15:40:00|558.1|557.5|559.4|558.8|559.5|558.9|558|557.4|195
1753199100000|2025-07-22 15:45:00|559.5|558.9|558.9|558.3|559.6|559|558.5|557.9|878
1753199400000|2025-07-22 15:50:00|559|558.4|559.2|558.6|559.4|558.8|559|558.4|338
1753199700000|2025-07-22 15:55:00|559.4|558.8|559.4|558.8|559.5|558.9|559|558.4|513
1753200000000|2025-07-22 16:00:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|174
1753200300000|2025-07-22 16:05:00|558.9|558.3|559.4|558.8|559.6|559|558.6|558|274
1753200600000|2025-07-22 16:10:00|559.3|558.7|559.6|559|559.6|559|559.1|558.5|174
1753200900000|2025-07-22 16:15:00|559.5|558.9|559.5|558.9|559.6|559|558.9|558.3|266
1753201200000|2025-07-22 16:20:00|559.4|558.8|559.4|558.8|559.7|559.1|559|558.4|293
1753201500000|2025-07-22 16:25:00|559.5|558.9|558.5|557.9|559.5|558.9|558.5|557.9|374
1753201800000|2025-07-22 16:30:00|558.4|557.8|558.8|558.2|558.8|558.2|558.3|557.7|327
1753202100000|2025-07-22 16:35:00|558.7|558.1|558.8|558.2|559|558.4|558.5|557.9|101
1753202400000|2025-07-22 16:40:00|558.7|558.1|558.7|558.1|558.8|558.2|558.2|557.6|181
1753202700000|2025-07-22 16:45:00|558.8|558.2|559.4|558.8|559.4|558.8|558.7|558.1|170
1753203000000|2025-07-22 16:50:00|559.2|558.6|558.4|557.8|559.2|558.6|558.4|557.8|233
1753203300000|2025-07-22 16:55:00|558.5|557.9|558.4|557.8|558.7|558.1|557.9|557.3|202
1753203600000|2025-07-22 17:00:00|558.2|557.6|558|557.4|558.3|557.7|557.9|557.3|166
1753203900000|2025-07-22 17:05:00|557.9|557.3|558|557.4|558.2|557.6|557.8|557.2|278
1753204200000|2025-07-22 17:10:00|558.2|557.6|557.7|557.1|558.2|557.6|557.7|557.1|338
1753204500000|2025-07-22 17:15:00|557.5|556.9|557.8|557.2|558|557.4|557.3|556.7|144
1753204800000|2025-07-22 17:20:00|557.7|557.1|558.3|557.7|558.3|557.7|557.5|556.9|83
1753205100000|2025-07-22 17:25:00|558.4|557.8|558.3|557.7|558.7|558.1|558.3|557.7|137
1753205400000|2025-07-22 17:30:00|558.2|557.6|557.8|557.2|558.3|557.7|557.7|557.1|103
1753205700000|2025-07-22 17:35:00|557.7|557.1|558.2|557.6|558.2|557.6|557.7|557.1|146
1753206000000|2025-07-22 17:40:00|558|557.4|558.2|557.6|558.2|557.6|557.8|557.2|145
1753206300000|2025-07-22 17:45:00|558|557.4|557.8|557.2|558|557.4|557.7|557.1|166
1753206600000|2025-07-22 17:50:00|557.7|557.1|557.7|557.1|557.9|557.3|557.5|556.9|133
1753206900000|2025-07-22 17:55:00|557.5|556.9|557.5|556.9|557.7|557.1|557.4|556.8|62
1753207200000|2025-07-22 18:00:00|557.4|556.8|557.8|557.2|558.2|557.6|557.3|556.7|327
1753207500000|2025-07-22 18:05:00|557.7|557.1|557.5|556.9|557.8|557.2|557.5|556.9|409
1753207800000|2025-07-22 18:10:00|557.7|557.1|558.3|557.7|558.5|557.9|557.5|556.9|1958
1753208100000|2025-07-22 18:15:00|558.4|557.8|558.6|558|558.9|558.3|558.3|557.7|2973
1753228800000|2025-07-23 00:00:00|557.4|556.8|557.2|556.6|558.4|557.7|557|556.2|160
1753229100000|2025-07-23 00:05:00|557|556.4|557.5|556.9|558|557.4|556.9|556.3|80
1753229400000|2025-07-23 00:10:00|557.4|556.8|557.5|556.9|557.5|556.9|557.2|556.6|36
1753229700000|2025-07-23 00:15:00|557.3|556.7|557.5|556.9|557.5|556.9|557.3|556.7|16
1753230000000|2025-07-23 00:20:00|557.7|557.1|559|558.4|559|558.4|557.7|557.1|42
1753230300000|2025-07-23 00:25:00|558.8|558.2|558.7|558.1|559.1|558.5|558.7|558.1|25
1753230600000|2025-07-23 00:30:00|558.5|557.9|558.2|557.6|558.5|557.9|558.2|557.6|6
1753230900000|2025-07-23 00:35:00|558.3|557.7|558.7|558.1|558.7|558.1|558.3|557.7|24
1753231200000|2025-07-23 00:40:00|558.8|558.2|558.7|558.1|558.9|558.3|558.7|558.1|7
1753231500000|2025-07-23 00:45:00|558.8|558.2|559|558.4|559|558.4|558.7|558.1|7
1753231800000|2025-07-23 00:50:00|558.9|558.3|559.2|558.6|559.2|558.6|558.9|558.3|12
1753232100000|2025-07-23 00:55:00|559.4|558.8|559.2|558.6|559.4|558.8|559.2|558.6|1
1753232400000|2025-07-23 01:00:00|559.5|558.9|559.5|558.9|559.7|559.1|559.2|558.6|37
1753232700000|2025-07-23 01:05:00|559.6|559|559.7|559.1|560|559.4|559.6|559|33
1753233000000|2025-07-23 01:10:00|559.8|559.2|560.1|559.5|560.2|559.6|559.7|559.1|38
1753233300000|2025-07-23 01:15:00|560|559.4|560|559.4|560.2|559.6|559.9|559.3|8
1753233600000|2025-07-23 01:20:00|560.1|559.5|560|559.4|560.3|559.7|559.9|559.3|147
1753233900000|2025-07-23 01:25:00|560.1|559.5|560|559.4|560.1|559.5|559.7|559.1|24
1753234200000|2025-07-23 01:30:00|559.9|559.3|559.2|558.6|559.9|559.3|559.1|558.5|15
1753234500000|2025-07-23 01:35:00|559.1|558.5|559.4|558.8|559.7|559.1|559.1|558.5|41
1753234800000|2025-07-23 01:40:00|559.3|558.7|559.4|558.8|559.5|558.9|559.2|558.6|6
1753235100000|2025-07-23 01:45:00|559.3|558.7|559.4|558.8|559.6|559|559.3|558.7|27
1753235400000|2025-07-23 01:50:00|559.5|558.9|559.7|559.1|559.7|559.1|559.4|558.8|5
1753235700000|2025-07-23 01:55:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|1
1753236000000|2025-07-23 02:00:00|559.6|559|559.4|558.8|559.6|559|559.2|558.6|9
1753236300000|2025-07-23 02:05:00|559.3|558.7|559.3|558.7|559.3|558.7|559.3|558.7|0
1753236600000|2025-07-23 02:10:00|559.2|558.6|559.3|558.7|559.4|558.8|559.2|558.6|8
1753236900000|2025-07-23 02:15:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|0
1753237200000|2025-07-23 02:20:00|559.3|558.7|559.3|558.7|559.3|558.7|559.2|558.6|9
1753237500000|2025-07-23 02:25:00|559.4|558.8|559.4|558.8|559.5|558.9|559.4|558.8|6
1753237800000|2025-07-23 02:30:00|559.5|558.9|559.6|559|559.7|559.1|559.4|558.8|7
1753238100000|2025-07-23 02:35:00|559.5|558.9|559.5|558.9|559.6|559|559.2|558.6|9
1753238400000|2025-07-23 02:40:00|559.4|558.8|559.1|558.5|559.5|558.9|559.1|558.5|1
1753238700000|2025-07-23 02:45:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|3
1753239000000|2025-07-23 02:50:00|559|558.4|559.2|558.6|559.2|558.6|558.9|558.3|8
1753239300000|2025-07-23 02:55:00|559.1|558.5|559|558.4|559.1|558.5|559|558.4|4
1753239600000|2025-07-23 03:00:00|558.9|558.3|558.9|558.3|559|558.4|558.8|558.2|2
1753239900000|2025-07-23 03:05:00|558.8|558.2|558.9|558.3|558.9|558.3|558.7|558.1|2
1753240200000|2025-07-23 03:10:00|559|558.4|559.4|558.8|559.4|558.8|559|558.4|8
1753240500000|2025-07-23 03:15:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|1
1753240800000|2025-07-23 03:20:00|559.5|558.9|559.5|558.9|559.5|558.9|559.5|558.9|8
1753241100000|2025-07-23 03:25:00|559.3|558.7|559.3|558.7|559.3|558.7|559.3|558.7|14
1753241400000|2025-07-23 03:30:00|559.4|558.8|559.4|558.8|559.5|558.9|559.4|558.8|10
1753241700000|2025-07-23 03:35:00|559.3|558.7|559.7|559.1|559.7|559.1|559.3|558.7|12
1753242000000|2025-07-23 03:40:00|559.8|559.2|559.7|559.1|559.8|559.2|559.7|559.1|0
1753242300000|2025-07-23 03:45:00|559.6|559|559.6|559|559.6|559|559.6|559|3
1753242600000|2025-07-23 03:50:00|559.7|559.1|559.5|558.9|559.7|559.1|559.5|558.9|4
1753242900000|2025-07-23 03:55:00|||||||||3
1753243200000|2025-07-23 04:00:00|||||||||2
1753243500000|2025-07-23 04:05:00|559.6|559|559.4|558.8|559.6|559|559.2|558.6|5
1753243800000|2025-07-23 04:10:00|559.3|558.7|559.3|558.7|559.4|558.8|559.3|558.7|2
1753244100000|2025-07-23 04:15:00|559.4|558.8|559.7|559.1|559.8|559.2|559.4|558.8|13
1753244400000|2025-07-23 04:20:00|559.6|559|559.5|558.9|559.7|559.1|559.5|558.9|6
1753244700000|2025-07-23 04:25:00|559.4|558.8|559.5|558.9|559.5|558.9|559.4|558.8|8
1753245000000|2025-07-23 04:30:00|559.6|559|559.6|559|559.7|559.1|559.5|558.9|4
1753245300000|2025-07-23 04:35:00|559.7|559.1|559.7|559.1|559.8|559.2|559.7|559.1|1
1753245600000|2025-07-23 04:40:00|559.3|558.7|559.4|558.8|559.5|558.9|559.2|558.6|15
1753245900000|2025-07-23 04:45:00|559.5|558.9|559|558.4|559.5|558.9|558.8|558.2|80
1753246200000|2025-07-23 04:50:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|1
1753246500000|2025-07-23 04:55:00|558.8|558.2|558.2|557.6|558.8|558.2|558.2|557.6|103
1753246800000|2025-07-23 05:00:00|558.4|557.8|559|558.4|559|558.4|558.4|557.8|57
1753247100000|2025-07-23 05:05:00|558.9|558.3|559|558.4|559.3|558.7|558.7|558.1|28
1753247400000|2025-07-23 05:10:00|558.9|558.3|559.8|559.2|559.8|559.2|558.9|558.3|28
1753247700000|2025-07-23 05:15:00|560|559.4|560|559.4|560|559.4|559.8|559.2|16
1753248000000|2025-07-23 05:20:00|560.1|559.5|560|559.4|560.3|559.7|560|559.4|9
1753248300000|2025-07-23 05:25:00|560.2|559.6|560|559.4|560.2|559.6|560|559.4|13
1753248600000|2025-07-23 05:30:00|560.3|559.7|560|559.4|560.3|559.7|559.8|559.2|18
1753248900000|2025-07-23 05:35:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|0
1753249200000|2025-07-23 05:40:00|559.9|559.3|560|559.4|560.1|559.5|559.8|559.2|5
1753249500000|2025-07-23 05:45:00|560.1|559.5|560.1|559.5|560.3|559.7|560.1|559.5|16
1753250100000|2025-07-23 05:55:00|560.3|559.7|560.2|559.6|560.3|559.7|560.1|559.5|4
1753250400000|2025-07-23 06:00:00|560.3|559.7|560.3|559.7|560.3|559.7|560.2|559.6|6
1753250700000|2025-07-23 06:05:00|560.1|559.5|560.1|559.5|560.3|559.7|560|559.4|5
1753251000000|2025-07-23 06:10:00|560|559.4|559.8|559.2|560|559.4|559.6|559|22
1753251300000|2025-07-23 06:15:00|559|558.4|559|558.4|559|558.4|559|558.4|73
1753251600000|2025-07-23 06:20:00|559.1|558.5|559.1|558.5|559.1|558.5|558.9|558.3|3
1753251900000|2025-07-23 06:25:00|559|558.4|559.1|558.5|559.3|558.7|559|558.4|19
1753252200000|2025-07-23 06:30:00|559.3|558.7|559.3|558.7|559.5|558.9|559.2|558.6|12
1753252500000|2025-07-23 06:35:00|559.4|558.8|558|557.4|559.4|558.8|558|557.4|88
1753252800000|2025-07-23 06:40:00|558.3|557.7|558.3|557.7|558.5|557.9|558.1|557.5|31
1753253100000|2025-07-23 06:45:00|558.6|558|558.6|558|558.6|558|558.5|557.9|2
1753253400000|2025-07-23 06:50:00|558.5|557.9|558.6|558|558.6|558|558.5|557.9|12
1753253700000|2025-07-23 06:55:00|558.8|558.2|558.4|557.8|558.8|558.2|558.3|557.7|22
1753254000000|2025-07-23 07:00:00|558.5|557.9|559.1|558.5|559.1|558.5|558.5|557.9|17
1753254300000|2025-07-23 07:05:00|558.9|558.3|558.7|558.1|558.9|558.3|558.5|557.9|24
1753254600000|2025-07-23 07:10:00|558.6|558|558.6|558|558.8|558.2|558.5|557.9|6
1753254900000|2025-07-23 07:15:00|558.7|558.1|558.8|558.2|559|558.4|558.7|558.1|6
1753255200000|2025-07-23 07:20:00|558.9|558.3|558.9|558.3|559|558.4|558.6|558|27
1753255500000|2025-07-23 07:25:00|558.8|558.2|558.8|558.2|558.9|558.3|558.6|558|9
1753255800000|2025-07-23 07:30:00|559|558.4|559.3|558.7|559.3|558.7|559|558.4|5
1753256100000|2025-07-23 07:35:00|559.4|558.8|558.8|558.2|559.5|558.9|558.8|558.2|37
1753256400000|2025-07-23 07:40:00|558.7|558.1|559.3|558.7|559.3|558.7|558.7|558.1|4
1753256700000|2025-07-23 07:45:00|559.1|558.5|559.6|559|559.7|559.1|558.9|558.3|47
1753257000000|2025-07-23 07:50:00|559.7|559.1|559.6|559|560.1|559.5|559.5|558.9|16
1753257300000|2025-07-23 07:55:00|559.5|558.9|559.5|558.9|559.6|559|559.5|558.9|4
1753257600000|2025-07-23 08:00:00|559.6|559|559.2|558.6|559.7|559.1|559.2|558.6|24
1753257900000|2025-07-23 08:05:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|6
1753258200000|2025-07-23 08:10:00|559.1|558.5|559.5|558.9|559.5|558.9|559|558.4|9
1753258500000|2025-07-23 08:15:00|559.4|558.8|559.3|558.7|559.6|559|559.2|558.6|10
1753258800000|2025-07-23 08:20:00|559.5|558.9|559.5|558.9|559.7|559.1|559.4|558.8|5
1753259100000|2025-07-23 08:25:00|559.7|559.1|559.8|559.2|560.1|559.5|559.7|559.1|30
1753259400000|2025-07-23 08:30:00|559.9|559.3|560|559.4|560|559.4|559.7|559.1|12
1753259700000|2025-07-23 08:35:00|560.1|559.5|560.5|559.9|561.1|560.5|560.1|559.5|78
1753260000000|2025-07-23 08:40:00|560.3|559.7|560.3|559.7|560.3|559.7|560.2|559.6|8
1753260300000|2025-07-23 08:45:00|560.4|559.8|556.8|556.2|560.4|559.8|556.8|556.2|296
1753260600000|2025-07-23 08:50:00|557|556.4|557.3|556.7|557.3|556.7|556.6|556|111
1753260900000|2025-07-23 08:55:00|557.4|556.8|558.5|557.9|558.6|558|557.1|556.5|84
1753261200000|2025-07-23 09:00:00|558.7|558.1|558.9|558.3|558.9|558.3|558.5|557.9|37
1753261500000|2025-07-23 09:05:00|558.8|558.2|559.6|559|559.8|559.2|558.8|558.2|56
1753261800000|2025-07-23 09:10:00|559.5|558.9|560.3|559.7|560.3|559.7|559.5|558.9|50
1753262100000|2025-07-23 09:15:00|560.2|559.6|559.9|559.3|560.6|560|559.9|559.3|52
1753262400000|2025-07-23 09:20:00|559.8|559.2|559.3|558.7|559.9|559.3|559.2|558.6|55
1753262700000|2025-07-23 09:25:00|559.2|558.6|558.4|557.8|559.3|558.7|557.8|557.2|102
1753263000000|2025-07-23 09:30:00|558.3|557.7|558.3|557.7|558.6|558|558.2|557.6|52
1753263300000|2025-07-23 09:35:00|558.4|557.8|558.6|558|559|558.4|558.1|557.5|37
1753263600000|2025-07-23 09:40:00|558.7|558.1|558.8|558.2|558.8|558.2|558.5|557.9|12
1753263900000|2025-07-23 09:45:00|559.1|558.5|558.6|558|559.2|558.6|558.6|558|36
1753264200000|2025-07-23 09:50:00|558.7|558.1|558.6|558|559|558.4|558.3|557.7|35
1753264500000|2025-07-23 09:55:00|558.7|558.1|558.8|558.2|559|558.4|558.7|558.1|27
1753264800000|2025-07-23 10:00:00|558.9|558.3|558.8|558.2|558.9|558.3|558.6|558|16
1753265100000|2025-07-23 10:05:00|558.9|558.3|559.4|558.8|559.4|558.8|558.8|558.2|20
1753265400000|2025-07-23 10:10:00|559.5|558.9|559.8|559.2|559.9|559.3|559.5|558.9|31
1753265700000|2025-07-23 10:15:00|559.9|559.3|560.3|559.7|560.5|559.9|559.6|559|125
1753266000000|2025-07-23 10:20:00|560.2|559.6|560.5|559.9|560.5|559.9|560.1|559.5|48
1753266300000|2025-07-23 10:25:00|560.6|560|559.9|559.3|560.8|560.2|559.9|559.3|55
1753266600000|2025-07-23 10:30:00|560.1|559.5|560.5|559.9|560.5|559.9|559.8|559.2|35
1753266900000|2025-07-23 10:35:00|560.6|560|560.7|560.1|560.8|560.2|560.6|560|12
1753267200000|2025-07-23 10:40:00|560.8|560.2|560.8|560.2|561.3|560.7|560.8|560.2|55
1753267500000|2025-07-23 10:45:00|561|560.4|560.6|560|561.2|560.6|560.6|560|69
1753267800000|2025-07-23 10:50:00|560.5|559.9|559.6|559|560.6|560|559.6|559|127
1753268100000|2025-07-23 10:55:00|559.7|559.1|559.6|559|559.8|559.2|559.4|558.8|50
1753268400000|2025-07-23 11:00:00|559.8|559.2|559.7|559.1|560|559.4|559.6|559|39
1753268700000|2025-07-23 11:05:00|559.6|559|559.3|558.7|559.7|559.1|559.3|558.7|67
1753269000000|2025-07-23 11:10:00|559.4|558.8|558.1|557.5|559.6|559|557.9|557.3|114
1753269300000|2025-07-23 11:15:00|558.3|557.7|557.8|557.2|558.4|557.8|557.3|556.7|165
1753269600000|2025-07-23 11:20:00|557.9|557.3|557.7|557.1|558.1|557.5|557.4|556.8|61
1753269900000|2025-07-23 11:25:00|557.6|557|557.4|556.8|557.7|557.1|557.3|556.7|49
1753270200000|2025-07-23 11:30:00|557.5|556.9|557.3|556.7|558.1|557.5|557.1|556.5|40
1753270500000|2025-07-23 11:35:00|557.4|556.8|555.9|555.3|557.4|556.8|555.1|554.5|913
1753270800000|2025-07-23 11:40:00|556|555.4|556.1|555.5|556.4|555.8|555.6|555|61
1753271100000|2025-07-23 11:45:00|556.2|555.6|557.1|556.5|557.1|556.5|556.1|555.5|53
1753271400000|2025-07-23 11:50:00|557|556.4|557.4|556.8|557.6|557|556.9|556.3|59
1753271700000|2025-07-23 11:55:00|557.3|556.7|556.5|555.9|557.3|556.7|556.4|555.8|57
1753272000000|2025-07-23 12:00:00|556.4|555.8|556.5|555.9|556.5|555.9|555.9|555.3|70
1753272300000|2025-07-23 12:05:00|556.6|556|556.6|556|556.8|556.2|556.4|555.8|489
1753272600000|2025-07-23 12:10:00|556.5|555.9|556.2|555.6|556.6|556|555.9|555.3|62
1753272900000|2025-07-23 12:15:00|556.1|555.5|556|555.4|556.3|555.7|555.9|555.3|35
1753273200000|2025-07-23 12:20:00|556.1|555.5|555.9|555.3|556.3|555.7|555.6|555|64
1753273500000|2025-07-23 12:25:00|556|555.4|555.8|555.2|556.2|555.6|555.6|555|74
1753273800000|2025-07-23 12:30:00|555.6|555|556|555.4|556|555.4|555.3|554.7|90
1753274100000|2025-07-23 12:35:00|556.1|555.5|556.3|555.7|556.6|556|556|555.4|108
1753274400000|2025-07-23 12:40:00|556.1|555.5|556.4|555.8|556.5|555.9|555.8|555.2|51
1753277400000|2025-07-23 13:30:00|556.5|555.9|554.9|554.3|556.6|556|554.8|554.2|1009
1753277700000|2025-07-23 13:35:00|555|554.4|555|554.4|555.3|554.7|554|553.4|413
1753278000000|2025-07-23 13:40:00|555.2|554.6|553.1|552.5|555.8|555.2|552.9|552.3|778
1753278300000|2025-07-23 13:45:00|553.3|552.7|555.5|554.9|555.6|555|553.1|552.5|662
1753278600000|2025-07-23 13:50:00|555.8|555.2|555.8|555.2|556.7|556.1|555|554.4|555
1753278900000|2025-07-23 13:55:00|555.3|554.7|554.1|553.5|555.6|555|554.1|553.5|1054
1753279200000|2025-07-23 14:00:00|554|553.4|554.1|553.5|554.3|553.7|553.1|552.5|434
1753279500000|2025-07-23 14:05:00|553.9|553.3|553.8|553.2|554.1|553.5|553.6|553|413
1753279800000|2025-07-23 14:10:00|553.9|553.3|555.6|555|555.6|555|553.8|553.2|389
1753280100000|2025-07-23 14:15:00|555.4|554.8|554.4|553.8|555.6|555|554.3|553.7|396
1753280400000|2025-07-23 14:20:00|554.2|553.6|555.1|554.5|555.1|554.5|553.9|553.3|253
1753280700000|2025-07-23 14:25:00|555|554.4|555.4|554.8|555.4|554.8|554.6|554|232
1753281000000|2025-07-23 14:30:00|555|554.4|554.1|553.5|555.1|554.5|553.9|553.3|309
1753281300000|2025-07-23 14:35:00|553.9|553.3|554.1|553.5|554.6|554|553.6|553|203
1753281600000|2025-07-23 14:40:00|554|553.4|554.4|553.8|554.4|553.8|553.9|553.3|271
1753281900000|2025-07-23 14:45:00|554.6|554|553.9|553.3|554.8|554.2|553.6|553|173
1753282200000|2025-07-23 14:50:00|553.8|553.2|553.9|553.3|554.4|553.8|553.7|553.1|205
1753282500000|2025-07-23 14:55:00|553.7|553.1|553.2|552.6|553.9|553.3|552.9|552.3|311
1753282800000|2025-07-23 15:00:00|552.9|552.3|552.9|552.3|553.2|552.6|552.7|552.1|243
1753283100000|2025-07-23 15:05:00|552.8|552.2|552.9|552.3|552.9|552.3|552.3|551.7|244
1753283400000|2025-07-23 15:10:00|552.8|552.2|553.2|552.6|553.4|552.8|552.7|552.1|322
1753283700000|2025-07-23 15:15:00|553.1|552.5|552.9|552.3|553.2|552.6|552.7|552.1|155
1753284000000|2025-07-23 15:20:00|552.7|552.1|552.6|552|552.7|552.1|552.3|551.7|137
1753284300000|2025-07-23 15:25:00|552.7|552.1|553.1|552.5|553.4|552.8|552.2|551.6|321
1753284600000|2025-07-23 15:30:00|553.2|552.6|552.7|552.1|553.4|552.8|552.7|552.1|140
1753284900000|2025-07-23 15:35:00|552.8|552.2|552.1|551.5|552.8|552.2|551.7|551.1|369
1753285200000|2025-07-23 15:40:00|551.9|551.3|552.2|551.6|552.4|551.8|551.7|551.1|191
1753285500000|2025-07-23 15:45:00|552.1|551.5|552.2|551.6|552.3|551.7|551.7|551.1|285
1753285800000|2025-07-23 15:50:00|552.3|551.7|552.4|551.8|552.4|551.8|552.1|551.5|921
1753286100000|2025-07-23 15:55:00|552.3|551.7|552.4|551.8|552.6|552|551.8|551.2|475
1753286400000|2025-07-23 16:00:00|552.6|552|552.6|552|552.8|552.2|552.3|551.7|231
1753286700000|2025-07-23 16:05:00|552.7|552.1|552.6|552|552.8|552.2|552.4|551.8|151
1753287000000|2025-07-23 16:10:00|552.7|552.1|552.4|551.8|552.7|552.1|552.3|551.7|110
1753287300000|2025-07-23 16:15:00|552.2|551.6|551.9|551.3|552.6|552|551.9|551.3|104
1753287600000|2025-07-23 16:20:00|551.7|551.1|551.8|551.2|551.9|551.3|551.7|551.1|424
1753287900000|2025-07-23 16:25:00|551.9|551.3|551.7|551.1|551.9|551.3|551.6|551|210
1753288200000|2025-07-23 16:30:00|551.8|551.2|551.7|551.1|552.3|551.7|551.3|550.7|310
1753288500000|2025-07-23 16:35:00|551.8|551.2|551.7|551.1|551.9|551.3|551.4|550.8|77
1753288800000|2025-07-23 16:40:00|551.9|551.3|551.7|551.1|551.9|551.3|551.5|550.9|94
1753289100000|2025-07-23 16:45:00|551.6|551|551.4|550.8|551.7|551.1|551.2|550.6|144
1753289400000|2025-07-23 16:50:00|551.6|551|550.9|550.3|551.7|551.1|550.9|550.3|191
1753289700000|2025-07-23 16:55:00|551.2|550.6|551.2|550.6|551.2|550.6|550.9|550.3|155
1753290000000|2025-07-23 17:00:00|551.1|550.5|551.2|550.6|551.9|551.3|550.9|550.3|177
1753290300000|2025-07-23 17:05:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|130
1753290600000|2025-07-23 17:10:00|550.9|550.3|551.2|550.6|551.4|550.8|550.7|550.1|1834
1753290900000|2025-07-23 17:15:00|550.9|550.3|551.2|550.6|551.2|550.6|550.8|550.2|169
1753291200000|2025-07-23 17:20:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|42
1753291500000|2025-07-23 17:25:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|90
1753291800000|2025-07-23 17:30:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|111
1753292100000|2025-07-23 17:35:00|550.7|550.1|551.2|550.6|551.2|550.6|550.7|550.1|309
1753292400000|2025-07-23 17:40:00|551.1|550.5|550.9|550.3|551.4|550.8|550.9|550.3|95
1753292700000|2025-07-23 17:45:00|551.1|550.5|551.2|550.6|551.2|550.6|550.9|550.3|135
1753293000000|2025-07-23 17:50:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|119
1753293300000|2025-07-23 17:55:00|550.7|550.1|550.4|549.8|550.9|550.3|550.4|549.8|352
1753293600000|2025-07-23 18:00:00|550.3|549.7|550.4|549.8|550.7|550.1|550.2|549.6|513
1753293900000|2025-07-23 18:05:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|397
1753294200000|2025-07-23 18:10:00|550.6|550|549.9|549.3|550.7|550.1|549.9|549.3|1352
1753294500000|2025-07-23 18:15:00|549.7|549.1|550.6|550|550.6|550|549.7|549.1|1716
1753315200000|2025-07-24 00:00:00|550.5|549.9|551.9|551.3|551.9|551.3|550.2|549.6|161
1753315500000|2025-07-24 00:05:00|551.8|551.2|551.2|550.6|551.8|551.2|551|550.4|51
1753315800000|2025-07-24 00:10:00|551.1|550.5|551.1|550.5|551.2|550.6|551.1|550.5|17
1753316100000|2025-07-24 00:15:00|551|550.4|551.2|550.6|551.3|550.7|551|550.4|31
1753316400000|2025-07-24 00:20:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|5
1753316700000|2025-07-24 00:25:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|7
1753317000000|2025-07-24 00:30:00|551.2|550.6|551.2|550.6|551.3|550.7|551|550.4|16
1753317300000|2025-07-24 00:35:00|551.3|550.7|551.6|551|551.7|551.1|551.3|550.7|18
1753317600000|2025-07-24 00:40:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|3
1753317900000|2025-07-24 00:45:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|11
1753318200000|2025-07-24 00:50:00|551.7|551.1|551.7|551.1|551.8|551.2|551.5|550.9|16
1753318500000|2025-07-24 00:55:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|8
1753318800000|2025-07-24 01:00:00|551.5|550.9|551.5|550.9|551.7|551.1|551.5|550.9|13
1753319100000|2025-07-24 01:05:00|551.4|550.8|551.2|550.6|551.4|550.8|551|550.4|21
1753319400000|2025-07-24 01:10:00|551|550.4|551|550.4|551.2|550.6|551|550.4|8
1753319700000|2025-07-24 01:15:00|551.1|550.5|551.1|550.5|551.2|550.6|551|550.4|7
1753320000000|2025-07-24 01:20:00|551.2|550.6|551.7|551.1|551.7|551.1|551.1|550.5|10
1753320300000|2025-07-24 01:25:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|16
1753320600000|2025-07-24 01:30:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|4
1753320900000|2025-07-24 01:35:00|551.9|551.3|552|551.4|552.1|551.5|551.9|551.3|4
1753321200000|2025-07-24 01:40:00|551.9|551.3|551.8|551.2|551.9|551.3|551.7|551.1|6
1753321500000|2025-07-24 01:45:00|551.9|551.3|551.9|551.3|551.9|551.3|551.9|551.3|3
1753321800000|2025-07-24 01:50:00|552|551.4|551.9|551.3|552|551.4|551.8|551.2|7
1753322100000|2025-07-24 01:55:00|551.8|551.2|551.8|551.2|551.9|551.3|551.7|551.1|0
1753322400000|2025-07-24 02:00:00|551.9|551.3|552|551.4|552.1|551.5|551.9|551.3|17
1753322700000|2025-07-24 02:05:00|552.2|551.6|552.2|551.6|552.2|551.6|552|551.4|124
1753323000000|2025-07-24 02:10:00|552.3|551.7|552.3|551.7|552.3|551.7|552.2|551.6|1
1753323300000|2025-07-24 02:15:00|552.2|551.6|552.2|551.6|552.3|551.7|552.1|551.5|31
1753323600000|2025-07-24 02:20:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|1
1753323900000|2025-07-24 02:25:00|552.1|551.5|552.5|551.9|552.5|551.9|552.1|551.5|45
1753324200000|2025-07-24 02:30:00|552.6|552|552.7|552.1|553|552.4|552.5|551.9|28
1753324500000|2025-07-24 02:35:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|8
1753324800000|2025-07-24 02:40:00|552.5|551.9|552.5|551.9|552.5|551.9|552.4|551.8|11
1753325100000|2025-07-24 02:45:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|16
1753325400000|2025-07-24 02:50:00|552.8|552.2|552.7|552.1|552.8|552.2|552.4|551.8|25
1753325700000|2025-07-24 02:55:00|552.6|552|552.8|552.2|552.8|552.2|552.6|552|6
1753326000000|2025-07-24 03:00:00|552.9|552.3|553|552.4|553|552.4|552.8|552.2|16
1753326300000|2025-07-24 03:05:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|36
1753326600000|2025-07-24 03:10:00|553.5|552.9|553.2|552.6|553.5|552.9|553|552.4|534
1753326900000|2025-07-24 03:15:00|553.1|552.5|553|552.4|553.1|552.5|553|552.4|2
1753327200000|2025-07-24 03:20:00|||||||||3
1753327500000|2025-07-24 03:25:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|0
1753327800000|2025-07-24 03:30:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|0
1753328100000|2025-07-24 03:35:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|2
1753328400000|2025-07-24 03:40:00|552.8|552.2|552.8|552.2|552.9|552.3|552.8|552.2|37
1753328700000|2025-07-24 03:45:00|552.7|552.1|552.8|552.2|552.8|552.2|552.7|552.1|3
1753329000000|2025-07-24 03:50:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|0
1753329300000|2025-07-24 03:55:00|553|552.4|553|552.4|553|552.4|553|552.4|1
1753329600000|2025-07-24 04:00:00|553.2|552.6|553.1|552.5|553.2|552.6|553|552.4|38
1753329900000|2025-07-24 04:05:00|553|552.4|553|552.4|553|552.4|553|552.4|7
1753330200000|2025-07-24 04:10:00|553.2|552.6|553.2|552.6|553.2|552.6|553.2|552.6|19
1753330500000|2025-07-24 04:15:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|5
1753330800000|2025-07-24 04:20:00|||||||||1
1753331100000|2025-07-24 04:25:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|3
1753331400000|2025-07-24 04:30:00|||||||||1
1753331700000|2025-07-24 04:35:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|24
1753332000000|2025-07-24 04:40:00|553.5|552.9|553.5|552.9|553.5|552.9|553.4|552.8|3
1753332300000|2025-07-24 04:45:00|553.4|552.8|553.5|552.9|553.5|552.9|553.4|552.8|1
1753332600000|2025-07-24 04:50:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|1
1753333500000|2025-07-24 05:05:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|7
1753333800000|2025-07-24 05:10:00|553.3|552.7|553.3|552.7|553.4|552.8|553.3|552.7|11
1753334100000|2025-07-24 05:15:00|553.4|552.8|553.5|552.9|553.5|552.9|553.2|552.6|1
1753334400000|2025-07-24 05:20:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|20
1753334700000|2025-07-24 05:25:00|554|553.4|553.9|553.3|554.2|553.6|553.7|553.1|76
1753335000000|2025-07-24 05:30:00|553.8|553.2|554|553.4|554|553.4|553.7|553.1|10
1753335300000|2025-07-24 05:35:00|||||||||4
1753335600000|2025-07-24 05:40:00|||||||||5
1753336200000|2025-07-24 05:50:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|3
1753336500000|2025-07-24 05:55:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|1
1753336800000|2025-07-24 06:00:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|28
1753337100000|2025-07-24 06:05:00|553.7|553.1|553.3|552.7|553.7|553.1|553.3|552.7|15
1753337400000|2025-07-24 06:10:00|553|552.4|552.8|552.2|553|552.4|552.8|552.2|24
1753337700000|2025-07-24 06:15:00|552.9|552.3|553|552.4|553.1|552.5|552.8|552.2|7
1753338000000|2025-07-24 06:20:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|34
1753338300000|2025-07-24 06:25:00|552.8|552.2|552.6|552|552.8|552.2|552.6|552|8
1753338600000|2025-07-24 06:30:00|552.8|552.2|553.5|552.9|553.5|552.9|552.8|552.2|80
1753338900000|2025-07-24 06:35:00|553.4|552.8|553.5|552.9|553.5|552.9|553.3|552.7|12
1753339200000|2025-07-24 06:40:00|||||||||1
1753339500000|2025-07-24 06:45:00|553.8|553.2|553.3|552.7|553.8|553.2|553.3|552.7|24
1753339800000|2025-07-24 06:50:00|553.1|552.5|553.5|552.9|553.6|553|553.1|552.5|21
1753340100000|2025-07-24 06:55:00|553.4|552.8|553.8|553.2|554|553.4|553.4|552.8|90
1753340400000|2025-07-24 07:00:00|553.9|553.3|553.8|553.2|554|553.4|553.6|553|27
1753340700000|2025-07-24 07:05:00|554|553.4|553.8|553.2|554|553.4|553.8|553.2|19
1753341000000|2025-07-24 07:10:00|553.7|553.1|553.8|553.2|553.9|553.3|553.7|553.1|11
1753341300000|2025-07-24 07:15:00|553.9|553.3|554.3|553.7|554.3|553.7|553.9|553.3|54
1753341600000|2025-07-24 07:20:00|554.2|553.6|553.8|553.2|554.2|553.6|553.8|553.2|106
1753341900000|2025-07-24 07:25:00|553.7|553.1|553.8|553.2|554|553.4|553.7|553.1|27
1753342200000|2025-07-24 07:30:00|554|553.4|554|553.4|554|553.4|553.9|553.3|8
1753342500000|2025-07-24 07:35:00|553.9|553.3|553.7|553.1|554|553.4|553.5|552.9|22
1753342800000|2025-07-24 07:40:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|24
1753343100000|2025-07-24 07:45:00|553.8|553.2|553.8|553.2|554|553.4|553.7|553.1|17
1753343400000|2025-07-24 07:50:00|554|553.4|553.6|553|554|553.4|553.5|552.9|34
1753343700000|2025-07-24 07:55:00|553.5|552.9|553.7|553.1|553.8|553.2|553.5|552.9|10
1753344000000|2025-07-24 08:00:00|553.8|553.2|552.9|552.3|553.8|553.2|552.8|552.2|72
1753344300000|2025-07-24 08:05:00|552.8|552.2|553|552.4|553|552.4|552.7|552.1|95
1753344600000|2025-07-24 08:10:00|552.9|552.3|552.7|552.1|552.9|552.3|552.7|552.1|7
1753344900000|2025-07-24 08:15:00|552.5|551.9|552.9|552.3|552.9|552.3|552.5|551.9|56
1753345200000|2025-07-24 08:20:00|552.8|552.2|552.8|552.2|552.9|552.3|552.6|552|6
1753345500000|2025-07-24 08:25:00|552.7|552.1|552.9|552.3|553|552.4|552.5|551.9|20
1753345800000|2025-07-24 08:30:00|552.8|552.2|552.7|552.1|552.8|552.2|552.5|551.9|11
1753346100000|2025-07-24 08:35:00|552.6|552|553|552.4|553|552.4|552.6|552|6
1753346400000|2025-07-24 08:40:00|552.9|552.3|553.6|553|553.7|553.1|552.8|552.2|31
1753346700000|2025-07-24 08:45:00|553.7|553.1|553.9|553.3|554.2|553.6|553.5|552.9|43
1753347000000|2025-07-24 08:50:00|553.8|553.2|553.6|553|553.9|553.3|553.4|552.8|18
1753347300000|2025-07-24 08:55:00|553.7|553.1|553.2|552.6|553.8|553.2|553.2|552.6|26
1753347600000|2025-07-24 09:00:00|553.3|552.7|553.3|552.7|553.5|552.9|553.2|552.6|33
1753347900000|2025-07-24 09:05:00|553.2|552.6|552.8|552.2|553.2|552.6|552.7|552.1|38
1753348200000|2025-07-24 09:10:00|552.7|552.1|552.8|552.2|553|552.4|552.4|551.8|39
1753348500000|2025-07-24 09:15:00|552.6|552|552.9|552.3|553.1|552.5|552.4|551.8|41
1753348800000|2025-07-24 09:20:00|552.8|552.2|552.6|552|552.9|552.3|552.6|552|8
1753349100000|2025-07-24 09:25:00|552.4|551.8|552.2|551.6|552.5|551.9|552|551.4|20
1753349400000|2025-07-24 09:30:00|552.1|551.5|552.7|552.1|553.3|552.7|552.1|551.5|1071
1753349700000|2025-07-24 09:35:00|552.9|552.3|552.9|552.3|552.9|552.3|552.2|551.6|147
1753350000000|2025-07-24 09:40:00|553|552.4|552.9|552.3|553.2|552.6|552.9|552.3|265
1753350300000|2025-07-24 09:45:00|553.2|552.6|553.7|553.1|553.9|553.3|553.1|552.5|79
1753350600000|2025-07-24 09:50:00|553.4|552.8|553.2|552.6|553.7|553.1|552.9|552.3|39
1753350900000|2025-07-24 09:55:00|553.1|552.5|554.7|554.1|554.9|554.3|553.1|552.5|1367
1753351200000|2025-07-24 10:00:00|554.6|554|554.9|554.3|555|554.4|554.5|553.9|58
1753351500000|2025-07-24 10:05:00|554.8|554.2|554.6|554|555|554.4|554.3|553.7|90
1753351800000|2025-07-24 10:10:00|554.7|554.1|554.3|553.7|554.7|554.1|554.1|553.5|64
1753352100000|2025-07-24 10:15:00|554.5|553.9|555.1|554.5|555.6|555|554.1|553.5|137
1753352400000|2025-07-24 10:20:00|555|554.4|554.8|554.2|555.1|554.5|554.6|554|118
1753352700000|2025-07-24 10:25:00|554.6|554|554.1|553.5|554.8|554.2|554.1|553.5|34
1753353000000|2025-07-24 10:30:00|554.2|553.6|553.8|553.2|554.3|553.7|553.6|553|66
1753353300000|2025-07-24 10:35:00|553.9|553.3|554.1|553.5|554.2|553.6|553.8|553.2|15
1753353600000|2025-07-24 10:40:00|554|553.4|553.6|553|554.1|553.5|553.6|553|13
1753353900000|2025-07-24 10:45:00|553.5|552.9|553.3|552.7|553.5|552.9|553|552.4|51
1753354200000|2025-07-24 10:50:00|553.2|552.6|552.8|552.2|553.3|552.7|552.8|552.2|13
1753354500000|2025-07-24 10:55:00|552.9|552.3|552.1|551.5|552.9|552.3|552.1|551.5|63
1753354800000|2025-07-24 11:00:00|551.8|551.2|551.6|551|551.9|551.3|551.3|550.7|141
1753355100000|2025-07-24 11:05:00|551.5|550.9|551.2|550.6|551.6|551|551.1|550.5|45
1753355400000|2025-07-24 11:10:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|25
1753355700000|2025-07-24 11:15:00|551.5|550.9|551.4|550.8|551.5|550.9|551.1|550.5|39
1753356000000|2025-07-24 11:20:00|551.5|550.9|551.4|550.8|551.6|551|551.4|550.8|43
1753356300000|2025-07-24 11:25:00|551.2|550.6|550.9|550.3|551.6|551|550.9|550.3|372
1753356600000|2025-07-24 11:30:00|550.8|550.2|550.8|550.2|551.4|550.8|550.7|550.1|113
1753356900000|2025-07-24 11:35:00|550.7|550.1|550.9|550.3|551|550.4|550.4|549.8|405
1753357200000|2025-07-24 11:40:00|551|550.4|551|550.4|551.1|550.5|550.9|550.3|43
1753357500000|2025-07-24 11:45:00|550.9|550.3|550.2|549.6|551.2|550.6|550.2|549.6|42
1753357800000|2025-07-24 11:50:00|550.1|549.5|550.2|549.6|550.5|549.9|550|549.4|533
1753358100000|2025-07-24 11:55:00|550.3|549.7|550.2|549.6|550.7|550.1|550.2|549.6|89
1753358400000|2025-07-24 12:00:00|550.3|549.7|549.7|549.1|550.3|549.7|549.5|548.9|210
1753358700000|2025-07-24 12:05:00|549.8|549.2|549.5|548.9|549.9|549.3|549.5|548.9|63
1753359000000|2025-07-24 12:10:00|549.3|548.7|548.7|548.1|549.3|548.7|548.5|547.9|116
1753359300000|2025-07-24 12:15:00|549|548.4|550|549.4|550|549.4|549|548.4|69
1753359600000|2025-07-24 12:20:00|550.1|549.5|549.3|548.7|550.3|549.7|549.3|548.7|71
1753359900000|2025-07-24 12:25:00|549.4|548.8|549.5|548.9|549.8|549.2|549.2|548.6|394
1753360200000|2025-07-24 12:30:00|549.7|549.1|551.7|551.1|551.8|551.2|549.5|548.9|659
1753360500000|2025-07-24 12:35:00|551.5|550.9|552.9|552.3|552.9|552.3|551.5|550.9|116
1753360800000|2025-07-24 12:40:00|552.7|552.1|552.7|552.1|553.2|552.6|552.5|551.9|197
1753363800000|2025-07-24 13:30:00|553.4|552.8|552.4|551.8|553.4|552.8|551.2|550.6|1343
1753364100000|2025-07-24 13:35:00|552.2|551.6|552.6|552|554.1|553.5|552|551.4|1120
1753364400000|2025-07-24 13:40:00|552.8|552.2|552.1|551.5|553.3|552.7|551.9|551.3|723
1753364700000|2025-07-24 13:45:00|552|551.4|552.1|551.5|552.9|552.3|551.4|550.8|372
1753365000000|2025-07-24 13:50:00|552|551.4|550.4|549.8|552|551.4|549.9|549.3|527
1753365300000|2025-07-24 13:55:00|550.5|549.9|549.5|548.9|551|550.4|549.5|548.9|680
1753365600000|2025-07-24 14:00:00|549.3|548.7|549.6|549|550.4|549.8|549.1|548.5|290
1753365900000|2025-07-24 14:05:00|549.5|548.9|550.9|550.3|550.9|550.3|549.5|548.9|456
1753366200000|2025-07-24 14:10:00|550.8|550.2|549.8|549.2|550.9|550.3|549.3|548.7|212
1753366500000|2025-07-24 14:15:00|549.7|549.1|549.3|548.7|550|549.4|549.3|548.7|239
1753366800000|2025-07-24 14:20:00|549.5|548.9|550|549.4|550.1|549.5|549.3|548.7|242
1753367100000|2025-07-24 14:25:00|550.1|549.5|549.7|549.1|550.3|549.7|549.1|548.5|297
1753367400000|2025-07-24 14:30:00|549.8|549.2|548|547.4|550.1|549.5|548|547.4|304
1753367700000|2025-07-24 14:35:00|547.8|547.2|548.3|547.7|548.5|547.9|547.8|547.2|217
1753368000000|2025-07-24 14:40:00|548|547.4|547.3|546.7|548.3|547.7|547.3|546.7|298
1753368300000|2025-07-24 14:45:00|547.2|546.6|548|547.4|548|547.4|547|546.4|299
1753368600000|2025-07-24 14:50:00|548.3|547.7|547.5|546.9|548.5|547.9|547.3|546.7|233
1753368900000|2025-07-24 14:55:00|547.3|546.7|547.3|546.7|547.8|547.2|547.3|546.7|275
1753369200000|2025-07-24 15:00:00|547.2|546.6|547.3|546.7|547.8|547.2|546.8|546.2|471
1753369500000|2025-07-24 15:05:00|547|546.4|547.5|546.9|547.5|546.9|547|546.4|256
1753369800000|2025-07-24 15:10:00|547.4|546.8|546|545.4|547.5|546.9|546|545.4|519
1753370100000|2025-07-24 15:15:00|545.8|545.2|545.5|544.9|546|545.4|545.1|544.5|536
1753370400000|2025-07-24 15:20:00|545.3|544.7|545.5|544.9|545.8|545.2|544.8|544.2|425
1753370700000|2025-07-24 15:25:00|545.4|544.8|546|545.4|546.3|545.7|545.4|544.8|294
1753371000000|2025-07-24 15:30:00|546.2|545.6|545.8|545.2|546.3|545.7|545.8|545.2|175
1753371300000|2025-07-24 15:35:00|545.7|545.1|546.3|545.7|546.3|545.7|545.4|544.8|270
1753371600000|2025-07-24 15:40:00|546.1|545.5|546.1|545.5|546.8|546.2|546|545.4|439
1753371900000|2025-07-24 15:45:00|546|545.4|546|545.4|546.1|545.5|545.7|545.1|369
1753372200000|2025-07-24 15:50:00|545.9|545.3|546.4|545.8|546.7|546.1|545.9|545.3|231
1753372500000|2025-07-24 15:55:00|546.5|545.9|547.7|547.1|547.9|547.3|546.5|545.9|297
1753372800000|2025-07-24 16:00:00|547.5|546.9|548.5|547.9|548.5|547.9|547.5|546.9|523
1753373100000|2025-07-24 16:05:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|132
1753373400000|2025-07-24 16:10:00|548.5|547.9|547.9|547.3|548.9|548.3|547.9|547.3|331
1753373700000|2025-07-24 16:15:00|547.7|547.1|547|546.4|547.8|547.2|547|546.4|232
1753374000000|2025-07-24 16:20:00|546.9|546.3|548.1|547.5|548.2|547.6|546.9|546.3|830
1753374300000|2025-07-24 16:25:00|547.9|547.3|548.2|547.6|548.2|547.6|547.9|547.3|159
1753374600000|2025-07-24 16:30:00|548.3|547.7|548.8|548.2|548.8|548.2|548.2|547.6|155
1753374900000|2025-07-24 16:35:00|548.9|548.3|550.1|549.5|550.2|549.6|548.8|548.2|328
1753375200000|2025-07-24 16:40:00|550.3|549.7|550.1|549.5|550.4|549.8|549.9|549.3|186
1753375500000|2025-07-24 16:45:00|550|549.4|549.9|549.3|550.6|550|549.6|549|472
1753375800000|2025-07-24 16:50:00|550.1|549.5|549.4|548.8|550.2|549.6|549.4|548.8|247
1753376100000|2025-07-24 16:55:00|549.3|548.7|549.3|548.7|549.4|548.8|548.9|548.3|183
1753376400000|2025-07-24 17:00:00|549.4|548.8|548.8|548.2|549.4|548.8|548.8|548.2|96
1753376700000|2025-07-24 17:05:00|548.9|548.3|548.8|548.2|548.9|548.3|548.4|547.8|210
1753377000000|2025-07-24 17:10:00|548.6|548|548.7|548.1|548.9|548.3|548.4|547.8|352
1753377300000|2025-07-24 17:15:00|548.6|548|548.2|547.6|548.6|548|548.2|547.6|88
1753377600000|2025-07-24 17:20:00|548.1|547.5|548.2|547.6|548.4|547.8|548.1|547.5|102
1753377900000|2025-07-24 17:25:00|548.3|547.7|548.2|547.6|548.4|547.8|547.9|547.3|93
1753378200000|2025-07-24 17:30:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|116
1753378500000|2025-07-24 17:35:00|548.7|548.1|548.9|548.3|548.9|548.3|548.4|547.8|433
1753378800000|2025-07-24 17:40:00|549.1|548.5|548.8|548.2|549.2|548.6|548.7|548.1|116
1753379100000|2025-07-24 17:45:00|548.9|548.3|549.9|549.3|549.9|549.3|548.9|548.3|137
1753379400000|2025-07-24 17:50:00|549.8|549.2|549.3|548.7|550.1|549.5|549.3|548.7|90
1753379700000|2025-07-24 17:55:00|549.4|548.8|548.9|548.3|549.6|549|548.8|548.2|109
1753380000000|2025-07-24 18:00:00|549.2|548.6|549.4|548.8|549.7|549.1|549.2|548.6|241
1753380300000|2025-07-24 18:05:00|549.6|549|550.6|550|550.6|550|549.6|549|308
1753380600000|2025-07-24 18:10:00|550.4|549.8|551.1|550.5|551.1|550.5|550.3|549.7|1215
1753380900000|2025-07-24 18:15:00|550.9|550.3|551.3|550.7|551.4|550.8|550.6|550|551
1753401600000|2025-07-25 00:00:00|553.2|552.6|552.1|551.5|553.5|552.9|552|551.4|221
1753401900000|2025-07-25 00:05:00|552.2|551.6|552.4|551.8|552.5|551.9|551.9|551.3|18
1753402200000|2025-07-25 00:10:00|552.2|551.6|551.6|551|552.2|551.6|551.6|551|24
1753402500000|2025-07-25 00:15:00|551.9|551.3|551.7|551.1|552|551.4|551.7|551.1|35
1753402800000|2025-07-25 00:20:00|551.8|551.2|551.7|551.1|551.8|551.2|551.6|551|7
1753403100000|2025-07-25 00:25:00|551.9|551.3|552|551.4|552.1|551.5|551.9|551.3|8
1753403400000|2025-07-25 00:30:00|551.9|551.3|552.9|552.3|552.9|552.3|551.9|551.3|29
1753403700000|2025-07-25 00:35:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|30
1753404000000|2025-07-25 00:40:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|8
1753404300000|2025-07-25 00:45:00|552.2|551.6|551.7|551.1|552.4|551.8|551.4|550.8|32
1753404600000|2025-07-25 00:50:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|2
1753404900000|2025-07-25 00:55:00|551.6|551|551.6|551|551.7|551.1|551.5|550.9|5
1753405200000|2025-07-25 01:00:00|551.7|551.1|551.5|550.9|551.9|551.3|551.5|550.9|8
1753405500000|2025-07-25 01:05:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|8
1753405800000|2025-07-25 01:10:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|4
1753406100000|2025-07-25 01:15:00|551.2|550.6|551.4|550.8|551.5|550.9|551.2|550.6|19
1753406400000|2025-07-25 01:20:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|9
1753407000000|2025-07-25 01:30:00|551.5|550.9|551.6|551|551.7|551.1|551.5|550.9|6
1753407300000|2025-07-25 01:35:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|0
1753407600000|2025-07-25 01:40:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|5
1753407900000|2025-07-25 01:45:00|551.4|550.8|551.6|551|551.6|551|551.4|550.8|2
1753408200000|2025-07-25 01:50:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|10
1753408500000|2025-07-25 01:55:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|0
1753408800000|2025-07-25 02:00:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|1
1753409100000|2025-07-25 02:05:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|4
1753409400000|2025-07-25 02:10:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|1
1753409700000|2025-07-25 02:15:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|9
1753410000000|2025-07-25 02:20:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|8
1753410300000|2025-07-25 02:25:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|6
1753410600000|2025-07-25 02:30:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|6
1753410900000|2025-07-25 02:35:00|550.7|550.1|550.8|550.2|550.8|550.2|550.5|549.9|31
1753411200000|2025-07-25 02:40:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|1
1753411500000|2025-07-25 02:45:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|6
1753411800000|2025-07-25 02:50:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|1
1753412100000|2025-07-25 02:55:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|15
1753412400000|2025-07-25 03:00:00|550.2|549.6|550.3|549.7|550.3|549.7|549.6|549|26
1753412700000|2025-07-25 03:05:00|550.2|549.6|549.6|549|550.3|549.7|549.6|549|59
1753413000000|2025-07-25 03:10:00|549.7|549.1|549.7|549.1|549.9|549.3|549.4|548.8|44
1753413300000|2025-07-25 03:15:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|5
1753413600000|2025-07-25 03:20:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|4
1753413900000|2025-07-25 03:25:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|3
1753414200000|2025-07-25 03:30:00|550|549.4|550|549.4|550.1|549.5|550|549.4|3
1753414500000|2025-07-25 03:35:00|550.1|549.5|550.2|549.6|550.3|549.7|550.1|549.5|3
1753414800000|2025-07-25 03:40:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|5
1753415100000|2025-07-25 03:45:00|550.1|549.5|550.1|549.5|550.2|549.6|550.1|549.5|1
1753415400000|2025-07-25 03:50:00|550.2|549.6|550.1|549.5|550.2|549.6|550|549.4|23
1753415700000|2025-07-25 03:55:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|19
1753416000000|2025-07-25 04:00:00|549.6|549|549.5|548.9|549.6|549|549.4|548.8|7
1753416300000|2025-07-25 04:05:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|6
1753416600000|2025-07-25 04:10:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|4
1753416900000|2025-07-25 04:15:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|0
1753417200000|2025-07-25 04:20:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|2
1753417500000|2025-07-25 04:25:00|549.9|549.3|550|549.4|550|549.4|549.9|549.3|3
1753417800000|2025-07-25 04:30:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|9
1753418100000|2025-07-25 04:35:00|549.8|549.2|549.8|549.2|549.9|549.3|549.8|549.2|0
1753418400000|2025-07-25 04:40:00|549.9|549.3|549.9|549.3|550|549.4|549.9|549.3|0
1753418700000|2025-07-25 04:45:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|13
1753419000000|2025-07-25 04:50:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|3
1753419300000|2025-07-25 04:55:00|||||||||2
1753419900000|2025-07-25 05:05:00|550.5|549.9|550.7|550.1|550.7|550.1|550.5|549.9|14
1753420200000|2025-07-25 05:10:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|10
1753420500000|2025-07-25 05:15:00|550.7|550.1|551|550.4|551|550.4|550.6|550|16
1753420800000|2025-07-25 05:20:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|5
1753421100000|2025-07-25 05:25:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|25
1753421400000|2025-07-25 05:30:00|551.6|551|551.6|551|551.7|551.1|551.5|550.9|10
1753421700000|2025-07-25 05:35:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|9
1753422000000|2025-07-25 05:40:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|14
1753422300000|2025-07-25 05:45:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|8
1753422600000|2025-07-25 05:50:00|551.5|550.9|551.4|550.8|551.5|550.9|551.2|550.6|6
1753422900000|2025-07-25 05:55:00|551.3|550.7|551.1|550.5|551.4|550.8|551.1|550.5|10
1753423200000|2025-07-25 06:00:00|551.2|550.6|551.1|550.5|551.2|550.6|550.9|550.3|12
1753423500000|2025-07-25 06:05:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|25
1753423800000|2025-07-25 06:10:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|3
1753424100000|2025-07-25 06:15:00|||||||||2
1753424400000|2025-07-25 06:20:00|551.3|550.7|551.3|550.7|551.4|550.8|551.2|550.6|10
1753424700000|2025-07-25 06:25:00|551.4|550.8|551.5|550.9|551.6|551|551.3|550.7|0
1753425000000|2025-07-25 06:30:00|551.6|551|551.9|551.3|552.1|551.5|551.5|550.9|29
1753425300000|2025-07-25 06:35:00|551.8|551.2|551.4|550.8|551.9|551.3|551.4|550.8|11
1753425600000|2025-07-25 06:40:00|551.1|550.5|550.9|550.3|551.1|550.5|550.7|550.1|20
1753425900000|2025-07-25 06:45:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|2
1753426200000|2025-07-25 06:50:00|550.9|550.3|551.1|550.5|551.1|550.5|550.7|550.1|52
1753426500000|2025-07-25 06:55:00|550.9|550.3|549.9|549.3|550.9|550.3|549.9|549.3|25
1753426800000|2025-07-25 07:00:00|550.1|549.5|550.3|549.7|550.6|550|549.9|549.3|73
1753427100000|2025-07-25 07:05:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|9
1753427700000|2025-07-25 07:15:00|550.4|549.8|550.4|549.8|550.4|549.8|550.2|549.6|7
1753428000000|2025-07-25 07:20:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|1
1753428300000|2025-07-25 07:25:00|550.3|549.7|550.4|549.8|550.4|549.8|550.1|549.5|2
1753428600000|2025-07-25 07:30:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|5
1753428900000|2025-07-25 07:35:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|21
1753429200000|2025-07-25 07:40:00|550|549.4|550|549.4|550.1|549.5|550|549.4|18
1753429500000|2025-07-25 07:45:00|550.1|549.5|548.9|548.3|550.1|549.5|548.5|547.9|217
1753429800000|2025-07-25 07:50:00|549.1|548.5|548.6|548|549.1|548.5|548.4|547.8|107
1753430100000|2025-07-25 07:55:00|548.7|548.1|548.8|548.2|548.9|548.3|548.6|548|27
1753430400000|2025-07-25 08:00:00|548.7|548.1|548.4|547.8|548.8|548.2|548.4|547.8|12
1753430700000|2025-07-25 08:05:00|548.1|547.5|548.1|547.5|548.1|547.5|547.9|547.3|41
1753431000000|2025-07-25 08:10:00|548|547.4|548|547.4|548.1|547.5|548|547.4|6
1753431300000|2025-07-25 08:15:00|548.1|547.5|548.4|547.8|548.6|548|548.1|547.5|65
1753431600000|2025-07-25 08:20:00|548.5|547.9|548.6|548|548.8|548.2|548.3|547.7|16
1753431900000|2025-07-25 08:25:00|548.5|547.9|548.5|547.9|548.6|548|548.5|547.9|8
1753432200000|2025-07-25 08:30:00|548.4|547.8|548.4|547.8|548.4|547.8|548.3|547.7|1
1753432500000|2025-07-25 08:35:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|20
1753432800000|2025-07-25 08:40:00|547.9|547.3|548.5|547.9|548.6|548|547.9|547.3|41
1753433100000|2025-07-25 08:45:00|548.4|547.8|548.2|547.6|548.7|548.1|548.1|547.5|59
1753433400000|2025-07-25 08:50:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|8
1753433700000|2025-07-25 08:55:00|548.4|547.8|548.5|547.9|548.9|548.3|548.2|547.6|85
1753434000000|2025-07-25 09:00:00|548.6|548|549.3|548.7|549.7|549.1|548.6|548|98
1753434300000|2025-07-25 09:05:00|549|548.4|548.9|548.3|549|548.4|548.7|548.1|24
1753434600000|2025-07-25 09:10:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|11
1753434900000|2025-07-25 09:15:00|548.6|548|548.7|548.1|548.9|548.3|548.4|547.8|18
1753435200000|2025-07-25 09:20:00|548.6|548|548.3|547.7|548.6|548|548.2|547.6|27
1753435500000|2025-07-25 09:25:00|548.5|547.9|548.6|548|548.7|548.1|548.3|547.7|6
1753435800000|2025-07-25 09:30:00|548.5|547.9|549|548.4|549.3|548.7|548.5|547.9|18
1753436100000|2025-07-25 09:35:00|548.9|548.3|548|547.4|548.9|548.3|547.9|547.3|88
1753436400000|2025-07-25 09:40:00|548.1|547.5|547.4|546.8|548.2|547.6|547.4|546.8|94
1753436700000|2025-07-25 09:45:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|29
1753437000000|2025-07-25 09:50:00|547.8|547.2|548.2|547.6|548.2|547.6|547.7|547.1|22
1753437300000|2025-07-25 09:55:00|548.4|547.8|548.3|547.7|548.4|547.8|548|547.4|20
1753437600000|2025-07-25 10:00:00|548.4|547.8|549|548.4|549.4|548.8|548.3|547.7|43
1753437900000|2025-07-25 10:05:00|548.9|548.3|549.2|548.6|549.2|548.6|548.7|548.1|17
1753438200000|2025-07-25 10:10:00|549.1|548.5|548.9|548.3|549.2|548.6|548.5|547.9|125
1753438500000|2025-07-25 10:15:00|548.8|548.2|548.6|548|548.8|548.2|548.1|547.5|78
1753438800000|2025-07-25 10:20:00|548.5|547.9|548.9|548.3|548.9|548.3|548.4|547.8|4
1753439100000|2025-07-25 10:25:00|548.8|548.2|548.6|548|548.8|548.2|548.6|548|30
1753439400000|2025-07-25 10:30:00|548.5|547.9|548.6|548|548.6|548|548.3|547.7|8
1753439700000|2025-07-25 10:35:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|12
1753440000000|2025-07-25 10:40:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|4
1753440300000|2025-07-25 10:45:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|6
1753440600000|2025-07-25 10:50:00|||||||||6
1753440900000|2025-07-25 10:55:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|4
1753441200000|2025-07-25 11:00:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|42
1753441500000|2025-07-25 11:05:00|549.1|548.5|549.1|548.5|549.3|548.7|548.9|548.3|28
1753441800000|2025-07-25 11:10:00|549.2|548.6|549.6|549|549.6|549|549.2|548.6|27
1753442100000|2025-07-25 11:15:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|10
1753442400000|2025-07-25 11:20:00|549.3|548.7|549.3|548.7|549.5|548.9|548.9|548.3|39
1753442700000|2025-07-25 11:25:00|549.4|548.8|549.6|549|549.7|549.1|549.3|548.7|20
1753443000000|2025-07-25 11:30:00|549.8|549.2|549.6|549|549.8|549.2|549.4|548.8|37
1753443300000|2025-07-25 11:35:00|549.7|549.1|549.8|549.2|549.9|549.3|549.7|549.1|28
1753443600000|2025-07-25 11:40:00|549.6|549|549.3|548.7|549.6|549|549.2|548.6|25
1753443900000|2025-07-25 11:45:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|10
1753444200000|2025-07-25 11:50:00|548.9|548.3|549.4|548.8|549.6|549|548.9|548.3|49
1753444500000|2025-07-25 11:55:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|28
1753444800000|2025-07-25 12:00:00|549.3|548.7|549.1|548.5|549.6|549|549.1|548.5|33
1753445100000|2025-07-25 12:05:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|16
1753445400000|2025-07-25 12:10:00|549|548.4|548.7|548.1|549.1|548.5|548.6|548|14
1753445700000|2025-07-25 12:15:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|52
1753446000000|2025-07-25 12:20:00|548.1|547.5|548.1|547.5|548.1|547.5|547.7|547.1|118
1753446300000|2025-07-25 12:25:00|548|547.4|548|547.4|548.1|547.5|547.4|546.8|150
1753446600000|2025-07-25 12:30:00|548.1|547.5|547.8|547.2|548.2|547.6|547.5|546.9|93
1753446900000|2025-07-25 12:35:00|547.7|547.1|546.9|546.3|547.8|547.2|546.8|546.2|100
1753447200000|2025-07-25 12:40:00|547|546.4|547.3|546.7|547.6|547|546.8|546.2|134
1753450200000|2025-07-25 13:30:00|547.4|546.8|546.5|545.9|549.2|548.6|546.1|545.5|1172
1753450500000|2025-07-25 13:35:00|546.2|545.6|546.8|546.2|547|546.4|546.1|545.5|399
1753450800000|2025-07-25 13:40:00|547|546.4|546.3|545.7|547.1|546.5|546.1|545.5|325
1753451100000|2025-07-25 13:45:00|546.6|546|547.1|546.5|547.3|546.7|546|545.4|448
1753451400000|2025-07-25 13:50:00|547|546.4|547.2|546.6|547.5|546.9|546.5|545.9|402
1753451700000|2025-07-25 13:55:00|547.3|546.7|547.6|547|548.1|547.5|547.2|546.6|398
1753452000000|2025-07-25 14:00:00|547.5|546.9|546.7|546.1|547.8|547.2|546.3|545.7|207
1753452300000|2025-07-25 14:05:00|546.5|545.9|546.8|546.2|546.8|546.2|546|545.4|316
1753452600000|2025-07-25 14:10:00|547|546.4|547.7|547.1|547.7|547.1|547|546.4|157
1753452900000|2025-07-25 14:15:00|547.3|546.7|546.3|545.7|547.5|546.9|546.3|545.7|149
1753453200000|2025-07-25 14:20:00|546.6|546|546.1|545.5|546.8|546.2|546.1|545.5|189
1753453500000|2025-07-25 14:25:00|545.8|545.2|546.6|546|546.8|546.2|545.6|545|291
1753453800000|2025-07-25 14:30:00|546.7|546.1|546.1|545.5|547.2|546.6|545.8|545.2|235
1753454100000|2025-07-25 14:35:00|546.3|545.7|546.6|546|546.6|546|545.8|545.2|156
1753454400000|2025-07-25 14:40:00|546.8|546.2|547.1|546.5|547.4|546.8|546.7|546.1|139
1753454700000|2025-07-25 14:45:00|547.3|546.7|546.9|546.3|547.3|546.7|546.6|546|130
1753455000000|2025-07-25 14:50:00|546.8|546.2|546.1|545.5|547.1|546.5|546.1|545.5|165
1753455300000|2025-07-25 14:55:00|546.2|545.6|546.1|545.5|546.4|545.8|546|545.4|126
1753455600000|2025-07-25 15:00:00|546.4|545.8|546|545.4|546.5|545.9|545.2|544.6|446
1753455900000|2025-07-25 15:05:00|545.7|545.1|546|545.4|546|545.4|545.5|544.9|142
1753456200000|2025-07-25 15:10:00|545.9|545.3|546|545.4|546.4|545.8|545.9|545.3|278
1753456500000|2025-07-25 15:15:00|545.7|545.1|546|545.4|546|545.4|545.7|545.1|125
1753456800000|2025-07-25 15:20:00|545.9|545.3|545.2|544.6|545.9|545.3|545.1|544.5|403
1753457100000|2025-07-25 15:25:00|545.4|544.8|545.2|544.6|545.5|544.9|545.1|544.5|168
1753457400000|2025-07-25 15:30:00|545.1|544.5|545|544.4|545.2|544.6|544.9|544.3|162
1753457700000|2025-07-25 15:35:00|544.9|544.3|545.2|544.6|545.2|544.6|544.9|544.3|397
1753458000000|2025-07-25 15:40:00|545.1|544.5|545.5|544.9|545.5|544.9|545|544.4|193
1753458300000|2025-07-25 15:45:00|545.7|545.1|545.5|544.9|545.9|545.3|545.3|544.7|138
1753458600000|2025-07-25 15:50:00|545.6|545|545.5|544.9|545.6|545|545.2|544.6|117
1753458900000|2025-07-25 15:55:00|545.4|544.8|545.2|544.6|545.4|544.8|545|544.4|126
1753459200000|2025-07-25 16:00:00|545.5|544.9|545.3|544.7|545.8|545.2|545.2|544.6|183
1753459500000|2025-07-25 16:05:00|545.4|544.8|545.3|544.7|545.6|545|545.3|544.7|189
1753459800000|2025-07-25 16:10:00|545|544.4|544.7|544.1|545.2|544.6|544.7|544.1|119
1753460100000|2025-07-25 16:15:00|544.6|544|544.3|543.7|545|544.4|544.3|543.7|164
1753460400000|2025-07-25 16:20:00|544.4|543.8|544|543.4|544.4|543.8|544|543.4|215
1753460700000|2025-07-25 16:25:00|544.3|543.7|544.9|544.3|544.9|544.3|544|543.4|380
1753461000000|2025-07-25 16:30:00|545.1|544.5|545.3|544.7|545.6|545|544.8|544.2|362
1753461300000|2025-07-25 16:35:00|545.2|544.6|544.8|544.2|545.2|544.6|544.5|543.9|309
1753461600000|2025-07-25 16:40:00|545|544.4|544.8|544.2|545|544.4|544.6|544|154
1753461900000|2025-07-25 16:45:00|544.7|544.1|544.8|544.2|544.8|544.2|544.6|544|121
1753462200000|2025-07-25 16:50:00|544.6|544|544.8|544.2|544.8|544.2|544.6|544|155
1753462500000|2025-07-25 16:55:00|544.7|544.1|545.3|544.7|545.3|544.7|544.5|543.9|190
1753462800000|2025-07-25 17:00:00|545|544.4|546|545.4|546.3|545.7|545|544.4|357
1753463100000|2025-07-25 17:05:00|545.9|545.3|546|545.4|546.3|545.7|545.9|545.3|251
1753463400000|2025-07-25 17:10:00|546.1|545.5|546|545.4|546.3|545.7|545.9|545.3|194
1753463700000|2025-07-25 17:15:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|257
1753464000000|2025-07-25 17:20:00|546.2|545.6|546.6|546|546.7|546.1|546|545.4|158
1753464300000|2025-07-25 17:25:00|546.7|546.1|547.3|546.7|547.6|547|546.5|545.9|280
1753464600000|2025-07-25 17:30:00|547.4|546.8|547.3|546.7|547.8|547.2|547.3|546.7|457
1753464900000|2025-07-25 17:35:00|547.2|546.6|547.3|546.7|547.3|546.7|547|546.4|150
1753465200000|2025-07-25 17:40:00|547.5|546.9|547.5|546.9|547.8|547.2|547.4|546.8|191
1753465500000|2025-07-25 17:45:00|547.7|547.1|547.3|546.7|547.7|547.1|547|546.4|1172
1753465800000|2025-07-25 17:50:00|547.2|546.6|547.5|546.9|547.7|547.1|547.2|546.6|407
1753466100000|2025-07-25 17:55:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|128
1753466400000|2025-07-25 18:00:00|547.5|546.9|547.2|546.6|547.8|547.2|547.2|546.6|282
1753466700000|2025-07-25 18:05:00|547.3|546.7|547.7|547.1|547.9|547.3|547.2|546.6|564
1753467000000|2025-07-25 18:10:00|547.8|547.2|548.2|547.6|548.2|547.6|547.5|546.9|1684
1753467300000|2025-07-25 18:15:00|548|547.4|548.9|548.3|548.9|548.3|547.9|547.3|1080
1753660800000|2025-07-28 00:00:00|548.2|547.6|547.2|546.6|549|548.4|547|546.4|228
1753661100000|2025-07-28 00:05:00|547.1|546.5|546.7|546.1|547.1|546.5|546.4|545.8|60
1753661400000|2025-07-28 00:10:00|546.6|546|546.9|546.3|547.2|546.6|546.2|545.6|81
1753661700000|2025-07-28 00:15:00|547.2|546.6|546.4|545.8|547.2|546.6|546.4|545.8|28
1753662000000|2025-07-28 00:20:00|546.6|546|546.4|545.8|546.7|546.1|546.2|545.6|13
1753662300000|2025-07-28 00:25:00|546.5|545.9|546.6|546|546.7|546.1|546.2|545.6|34
1753662600000|2025-07-28 00:30:00|546.7|546.1|547.2|546.6|547.2|546.6|546.6|546|6
1753662900000|2025-07-28 00:35:00|547.4|546.8|547.7|547.1|547.7|547.1|547.3|546.7|17
1753663200000|2025-07-28 00:40:00|547.6|547|547.9|547.3|547.9|547.3|547.6|547|6
1753663500000|2025-07-28 00:45:00|548|547.4|548|547.4|548|547.4|547.9|547.3|10
1753663800000|2025-07-28 00:50:00|548.2|547.6|548.2|547.6|548.2|547.6|548.1|547.5|3
1753664100000|2025-07-28 00:55:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|4
1753664400000|2025-07-28 01:00:00|548.3|547.7|548.4|547.8|548.4|547.8|548|547.4|7
1753664700000|2025-07-28 01:05:00|548.3|547.7|548.5|547.9|548.5|547.9|548.2|547.6|17
1753665000000|2025-07-28 01:10:00|548.4|547.8|548.8|548.2|548.9|548.3|548.4|547.8|15
1753665300000|2025-07-28 01:15:00|548.7|548.1|549|548.4|549|548.4|548.7|548.1|15
1753665600000|2025-07-28 01:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.5|547.9|29
1753665900000|2025-07-28 01:25:00|548.7|548.1|548.4|547.8|548.7|548.1|548.2|547.6|24
1753666200000|2025-07-28 01:30:00|548.2|547.6|548.2|547.6|548.2|547.6|548|547.4|3
1753666500000|2025-07-28 01:35:00|548.1|547.5|548.1|547.5|548.2|547.6|548.1|547.5|5
1753666800000|2025-07-28 01:40:00|548.2|547.6|548.2|547.6|548.2|547.6|548.1|547.5|5
1753667100000|2025-07-28 01:45:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|10
1753667400000|2025-07-28 01:50:00|548.5|547.9|548.4|547.8|548.6|548|548.4|547.8|8
1753667700000|2025-07-28 01:55:00|548.3|547.7|548.4|547.8|548.4|547.8|548.3|547.7|12
1753668000000|2025-07-28 02:00:00|548.2|547.6|548.1|547.5|548.2|547.6|547.9|547.3|26
1753668300000|2025-07-28 02:05:00|548|547.4|547.3|546.7|548.1|547.5|547.3|546.7|20
1753668600000|2025-07-28 02:10:00|547.2|546.6|547.5|546.9|547.6|547|547.2|546.6|37
1753668900000|2025-07-28 02:15:00|547.6|547|548.2|547.6|548.2|547.6|547.6|547|21
1753669200000|2025-07-28 02:20:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|2
1753669500000|2025-07-28 02:25:00|548.1|547.5|547.8|547.2|548.1|547.5|547.7|547.1|5
1753669800000|2025-07-28 02:30:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|2
1753670100000|2025-07-28 02:35:00|548|547.4|547.8|547.2|548.1|547.5|547.7|547.1|4
1753670400000|2025-07-28 02:40:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|3
1753670700000|2025-07-28 02:45:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|1
1753671000000|2025-07-28 02:50:00|||||||||1
1753671300000|2025-07-28 02:55:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|0
1753671600000|2025-07-28 03:00:00|547.8|547.2|547.6|547|547.8|547.2|547.5|546.9|12
1753671900000|2025-07-28 03:05:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|4
1753672200000|2025-07-28 03:10:00|547.5|546.9|547.5|546.9|547.6|547|547.4|546.8|5
1753672500000|2025-07-28 03:15:00|547.6|547|547.3|546.7|547.6|547|547.3|546.7|2
1753672800000|2025-07-28 03:20:00|547.4|546.8|547.5|546.9|547.5|546.9|547.3|546.7|4
1753673100000|2025-07-28 03:25:00|547.6|547|547.6|547|547.6|547|547.6|547|6
1753673400000|2025-07-28 03:30:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|0
1753673700000|2025-07-28 03:35:00|547.6|547|547.6|547|547.6|547|547.6|547|4
1753674300000|2025-07-28 03:45:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|0
1753674600000|2025-07-28 03:50:00|547.6|547|547.6|547|547.6|547|547.6|547|1
1753674900000|2025-07-28 03:55:00|||||||||2
1753675200000|2025-07-28 04:00:00|||||||||1
1753675500000|2025-07-28 04:05:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|5
1753675800000|2025-07-28 04:10:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|1
1753676400000|2025-07-28 04:20:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|0
1753676700000|2025-07-28 04:25:00|548.3|547.7|548.1|547.5|548.3|547.7|548.1|547.5|5
1753677000000|2025-07-28 04:30:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|0
1753677300000|2025-07-28 04:35:00|548.1|547.5|548.1|547.5|548.1|547.5|548|547.4|1
1753677600000|2025-07-28 04:40:00|548|547.4|548|547.4|548|547.4|548|547.4|0
1753677900000|2025-07-28 04:45:00|548.1|547.5|548.1|547.5|548.1|547.5|548|547.4|1
1753678200000|2025-07-28 04:50:00|548|547.4|548.1|547.5|548.1|547.5|548|547.4|4
1753678500000|2025-07-28 04:55:00|548.2|547.6|548.2|547.6|548.2|547.6|548.1|547.5|2
1753678800000|2025-07-28 05:00:00|548.1|547.5|547.5|546.9|548.2|547.6|547.5|546.9|10
1753679100000|2025-07-28 05:05:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|6
1753679400000|2025-07-28 05:10:00|547.6|547|547.5|546.9|547.6|547|547.5|546.9|13
1753679700000|2025-07-28 05:15:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|6
1753680000000|2025-07-28 05:20:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|10
1753680300000|2025-07-28 05:25:00|547.6|547|547.6|547|547.6|547|547.6|547|1
1753680600000|2025-07-28 05:30:00|547.5|546.9|547.7|547.1|547.9|547.3|547.5|546.9|2
1753680900000|2025-07-28 05:35:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|0
1753681200000|2025-07-28 05:40:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|0
1753681500000|2025-07-28 05:45:00|547.6|547|547.4|546.8|547.6|547|547.4|546.8|5
1753681800000|2025-07-28 05:50:00|547.3|546.7|547.4|546.8|547.4|546.8|547.3|546.7|2
1753682100000|2025-07-28 05:55:00|547.3|546.7|546.4|545.8|547.4|546.8|546.4|545.8|9
1753682400000|2025-07-28 06:00:00|546.3|545.7|545.9|545.3|546.4|545.8|545.9|545.3|23
1753682700000|2025-07-28 06:05:00|546.1|545.5|546.4|545.8|546.5|545.9|546|545.4|21
1753683000000|2025-07-28 06:10:00|546.5|545.9|546.5|545.9|546.5|545.9|546.4|545.8|6
1753683300000|2025-07-28 06:15:00|546.6|546|546.4|545.8|546.8|546.2|546.4|545.8|11
1753683600000|2025-07-28 06:20:00|546.6|546|546.6|546|546.6|546|546.4|545.8|14
1753683900000|2025-07-28 06:25:00|546.4|545.8|546.4|545.8|546.4|545.8|546.3|545.7|5
1753684200000|2025-07-28 06:30:00|546.2|545.6|546|545.4|546.3|545.7|545.9|545.3|24
1753684500000|2025-07-28 06:35:00|546.1|545.5|545.6|545|546.1|545.5|545.4|544.8|31
1753684800000|2025-07-28 06:40:00|545.4|544.8|545.7|545.1|545.7|545.1|545.4|544.8|71
1753685100000|2025-07-28 06:45:00|545.8|545.2|545.9|545.3|545.9|545.3|545.6|545|4
1753685400000|2025-07-28 06:50:00|545.8|545.2|545.6|545|545.9|545.3|545.6|545|11
1753685700000|2025-07-28 06:55:00|545.8|545.2|545.6|545|545.9|545.3|545.6|545|40
1753686000000|2025-07-28 07:00:00|545.8|545.2|545.9|545.3|545.9|545.3|545.6|545|18
1753686300000|2025-07-28 07:05:00|546|545.4|546.3|545.7|546.4|545.8|546|545.4|10
1753686600000|2025-07-28 07:10:00|546.4|545.8|546.6|546|546.7|546.1|546.4|545.8|38
1753686900000|2025-07-28 07:15:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|23
1753687200000|2025-07-28 07:20:00|546.4|545.8|546.4|545.8|546.4|545.8|546.3|545.7|8
1753687500000|2025-07-28 07:25:00|546.5|545.9|546.1|545.5|546.5|545.9|546.1|545.5|2
1753687800000|2025-07-28 07:30:00|546|545.4|545.6|545|546.1|545.5|545.6|545|25
1753688100000|2025-07-28 07:35:00|545.9|545.3|545.4|544.8|545.9|545.3|545.4|544.8|60
1753688400000|2025-07-28 07:40:00|545.5|544.9|545.6|545|546.1|545.5|545.4|544.8|33
1753688700000|2025-07-28 07:45:00|545.8|545.2|545.6|545|545.8|545.2|545.3|544.7|22
1753689000000|2025-07-28 07:50:00|545.5|544.9|545.1|544.5|545.6|545|544.9|544.3|98
1753689300000|2025-07-28 07:55:00|544.9|544.3|545.3|544.7|545.4|544.8|544.9|544.3|40
1753689600000|2025-07-28 08:00:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|21
1753689900000|2025-07-28 08:05:00|545|544.4|544.6|544|545.1|544.5|544.5|543.9|36
1753690200000|2025-07-28 08:10:00|544.8|544.2|544.5|543.9|544.9|544.3|544.4|543.8|50
1753690500000|2025-07-28 08:15:00|544.6|544|545.3|544.7|545.3|544.7|544.6|544|31
1753690800000|2025-07-28 08:20:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|10
1753691100000|2025-07-28 08:25:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|30
1753691400000|2025-07-28 08:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.5|543.9|85
1753691700000|2025-07-28 08:35:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|9
1753692000000|2025-07-28 08:40:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|28
1753692300000|2025-07-28 08:45:00|544.3|543.7|543.7|543.1|544.5|543.9|543.3|542.7|254
1753692600000|2025-07-28 08:50:00|543.8|543.2|543.7|543.1|543.9|543.3|543.4|542.8|137
1753692900000|2025-07-28 08:55:00|543.8|543.2|544.2|543.6|544.3|543.7|543.7|543.1|79
1753693200000|2025-07-28 09:00:00|543.9|543.3|543.7|543.1|544.1|543.5|543.7|543.1|83
1753693500000|2025-07-28 09:05:00|543.6|543|543.6|543|543.6|543|543.4|542.8|37
1753693800000|2025-07-28 09:10:00|543.5|542.9|543.7|543.1|543.7|543.1|543.4|542.8|34
1753694100000|2025-07-28 09:15:00|543.6|543|543.9|543.3|544.1|543.5|543.5|542.9|87
1753694400000|2025-07-28 09:20:00|544|543.4|544.5|543.9|544.6|544|544|543.4|228
1753694700000|2025-07-28 09:25:00|544.4|543.8|544.1|543.5|544.6|544|544|543.4|16
1753695000000|2025-07-28 09:30:00|544|543.4|544|543.4|544.2|543.6|543.9|543.3|13
1753695300000|2025-07-28 09:35:00|544.1|543.5|543.9|543.3|544.2|543.6|543.8|543.2|22
1753695600000|2025-07-28 09:40:00|544.1|543.5|544.2|543.6|544.2|543.6|543.9|543.3|11
1753695900000|2025-07-28 09:45:00|544.3|543.7|544.7|544.1|544.7|544.1|544.2|543.6|57
1753696200000|2025-07-28 09:50:00|544.6|544|544.9|544.3|544.9|544.3|544.5|543.9|52
1753696500000|2025-07-28 09:55:00|545|544.4|544.9|544.3|545|544.4|544.7|544.1|24
1753696800000|2025-07-28 10:00:00|545|544.4|545.5|544.9|545.7|545.1|545|544.4|26
1753697100000|2025-07-28 10:05:00|545.6|545|546.4|545.8|546.5|545.9|545.5|544.9|73
1753697400000|2025-07-28 10:10:00|546.5|545.9|546.4|545.8|546.5|545.9|546.2|545.6|23
1753697700000|2025-07-28 10:15:00|546.2|545.6|546.3|545.7|546.3|545.7|546|545.4|63
1753698000000|2025-07-28 10:20:00|546.2|545.6|546|545.4|546.2|545.6|545.8|545.2|45
1753698300000|2025-07-28 10:25:00|546.1|545.5|546.2|545.6|546.3|545.7|545.9|545.3|123
1753698600000|2025-07-28 10:30:00|546.1|545.5|546.3|545.7|546.4|545.8|546.1|545.5|14
1753698900000|2025-07-28 10:35:00|546.2|545.6|546.2|545.6|546.2|545.6|546|545.4|1
1753699200000|2025-07-28 10:40:00|546.5|545.9|547.3|546.7|547.5|546.9|546.5|545.9|134
1753699500000|2025-07-28 10:45:00|547.4|546.8|547.9|547.3|548.2|547.6|547.4|546.8|114
1753699800000|2025-07-28 10:50:00|548|547.4|547.4|546.8|548|547.4|547.4|546.8|65
1753700100000|2025-07-28 10:55:00|547.3|546.7|547.3|546.7|547.4|546.8|547.1|546.5|30
1753700400000|2025-07-28 11:00:00|547.2|546.6|547.4|546.8|547.4|546.8|547|546.4|11
1753700700000|2025-07-28 11:05:00|547.3|546.7|547.3|546.7|547.4|546.8|546.9|546.3|21
1753701000000|2025-07-28 11:10:00|547.4|546.8|547.6|547|547.7|547.1|547.3|546.7|23
1753701300000|2025-07-28 11:15:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|15
1753701600000|2025-07-28 11:20:00|547.2|546.6|547.1|546.5|547.3|546.7|547.1|546.5|6
1753701900000|2025-07-28 11:25:00|547.2|546.6|548.3|547.7|548.5|547.9|547.2|546.6|35
1753702200000|2025-07-28 11:30:00|548.4|547.8|548.1|547.5|548.6|548|548|547.4|27
1753702500000|2025-07-28 11:35:00|548|547.4|547|546.4|548.1|547.5|546.9|546.3|109
1753702800000|2025-07-28 11:40:00|546.9|546.3|546.6|546|546.9|546.3|546.4|545.8|12
1753703100000|2025-07-28 11:45:00|546.5|545.9|546.1|545.5|546.6|546|545.9|545.3|34
1753703400000|2025-07-28 11:50:00|546|545.4|545.8|545.2|546.1|545.5|545.4|544.8|33
1753703700000|2025-07-28 11:55:00|545.7|545.1|545.1|544.5|545.7|545.1|545.1|544.5|29
1753704000000|2025-07-28 12:00:00|545.2|544.6|545.1|544.5|545.4|544.8|544.9|544.3|65
1753704300000|2025-07-28 12:05:00|544.9|544.3|544.8|544.2|545.1|544.5|544.6|544|71
1753704600000|2025-07-28 12:10:00|544.7|544.1|544.6|544|545.1|544.5|544.6|544|84
1753704900000|2025-07-28 12:15:00|544.5|543.9|544.6|544|544.8|544.2|544.3|543.7|73
1753705200000|2025-07-28 12:20:00|544.7|544.1|544.6|544|544.8|544.2|544.3|543.7|74
1753705500000|2025-07-28 12:25:00|544.8|544.2|544.6|544|545.3|544.7|544.6|544|51
1753705800000|2025-07-28 12:30:00|544.5|543.9|544.7|544.1|544.8|544.2|544.5|543.9|75
1753706100000|2025-07-28 12:35:00|544.6|544|544.8|544.2|545.3|544.7|544.6|544|62
1753706400000|2025-07-28 12:40:00|545.1|544.5|544.6|544|545.3|544.7|544.4|543.8|110
1753709400000|2025-07-28 13:30:00|544|543.4|545.7|545.1|546.6|546|544|543.4|1221
1753709700000|2025-07-28 13:35:00|546|545.4|546.2|545.6|546.5|545.9|544.8|544.2|516
1753710000000|2025-07-28 13:40:00|546|545.4|544.7|544.1|546.2|545.6|544.5|543.9|419
1753710300000|2025-07-28 13:45:00|544.5|543.9|543.7|543.1|545|544.4|543.3|542.7|629
1753710600000|2025-07-28 13:50:00|543.6|543|543.6|543|543.9|543.3|543.3|542.7|323
1753710900000|2025-07-28 13:55:00|543.7|543.1|545|544.4|545.2|544.6|543.6|543|287
1753711200000|2025-07-28 14:00:00|544.9|544.3|544.7|544.1|545.5|544.9|544.4|543.8|321
1753711500000|2025-07-28 14:05:00|545|544.4|545.7|545.1|546|545.4|545|544.4|550
1753711800000|2025-07-28 14:10:00|545.8|545.2|545.8|545.2|546.2|545.6|545.6|545|156
1753712100000|2025-07-28 14:15:00|545.6|545|546.8|546.2|546.8|546.2|545.5|544.9|256
1753712400000|2025-07-28 14:20:00|547|546.4|547.1|546.5|547.3|546.7|546.8|546.2|358
1753712700000|2025-07-28 14:25:00|547.3|546.7|547.8|547.2|548.1|547.5|547.3|546.7|368
1753713000000|2025-07-28 14:30:00|547.9|547.3|547.8|547.2|548.3|547.7|547.8|547.2|318
1753713300000|2025-07-28 14:35:00|548.1|547.5|548.3|547.7|548.6|548|547.7|547.1|550
1753713600000|2025-07-28 14:40:00|548.4|547.8|548.4|547.8|548.5|547.9|547.8|547.2|219
1753713900000|2025-07-28 14:45:00|548.2|547.6|548.4|547.8|549|548.4|548.1|547.5|207
1753714200000|2025-07-28 14:50:00|548.6|548|548.4|547.8|548.7|548.1|548.1|547.5|330
1753714500000|2025-07-28 14:55:00|548.5|547.9|548.9|548.3|549.1|548.5|548.4|547.8|181
1753714800000|2025-07-28 15:00:00|548.7|548.1|549.5|548.9|549.8|549.2|548.6|548|264
1753715100000|2025-07-28 15:05:00|549.6|549|548.9|548.3|549.7|549.1|548.6|548|225
1753715400000|2025-07-28 15:10:00|549|548.4|548.9|548.3|549.5|548.9|548.5|547.9|276
1753715700000|2025-07-28 15:15:00|549.1|548.5|548.6|548|549.2|548.6|548.6|548|137
1753716000000|2025-07-28 15:20:00|548.4|547.8|547.4|546.8|548.7|548.1|547.2|546.6|256
1753716300000|2025-07-28 15:25:00|547.2|546.6|547.6|547|547.8|547.2|547.1|546.5|236
1753716600000|2025-07-28 15:30:00|547.5|546.9|546.9|546.3|547.9|547.3|546.9|546.3|277
1753716900000|2025-07-28 15:35:00|547.1|546.5|546.2|545.6|547.1|546.5|546.1|545.5|243
1753717200000|2025-07-28 15:40:00|546.4|545.8|546.1|545.5|546.4|545.8|546|545.4|218
1753717500000|2025-07-28 15:45:00|546|545.4|546.5|545.9|546.9|546.3|545.9|545.3|197
1753717800000|2025-07-28 15:50:00|546.4|545.8|547|546.4|547.5|546.9|546.3|545.7|211
1753718100000|2025-07-28 15:55:00|546.9|546.3|547.4|546.8|547.4|546.8|546.6|546|178
1753718400000|2025-07-28 16:00:00|547.1|546.5|547.4|546.8|547.8|547.2|547|546.4|193
1753718700000|2025-07-28 16:05:00|547.6|547|547.2|546.6|547.6|547|547|546.4|195
1753719000000|2025-07-28 16:10:00|547.1|546.5|547.6|547|547.9|547.3|547.1|546.5|188
1753719300000|2025-07-28 16:15:00|547.7|547.1|548.8|548.2|548.8|548.2|547.7|547.1|149
1753719600000|2025-07-28 16:20:00|548.7|548.1|549.9|549.3|549.9|549.3|548.6|548|378
1753719900000|2025-07-28 16:25:00|549.8|549.2|549.1|548.5|549.9|549.3|549.1|548.5|301
1753720200000|2025-07-28 16:30:00|549.3|548.7|549.4|548.8|549.5|548.9|549|548.4|127
1753720500000|2025-07-28 16:35:00|549.6|549|549.8|549.2|549.8|549.2|549.3|548.7|110
1753720800000|2025-07-28 16:40:00|549.9|549.3|550.4|549.8|550.6|550|549.8|549.2|246
1753721100000|2025-07-28 16:45:00|550.3|549.7|549.4|548.8|550.3|549.7|549.1|548.5|190
1753721400000|2025-07-28 16:50:00|549.5|548.9|549|548.4|549.5|548.9|548.9|548.3|210
1753721700000|2025-07-28 16:55:00|549.1|548.5|549.5|548.9|549.5|548.9|549.1|548.5|310
1753722000000|2025-07-28 17:00:00|549.4|548.8|549.2|548.6|549.8|549.2|548.9|548.3|162
1753722300000|2025-07-28 17:05:00|549.3|548.7|549.5|548.9|550|549.4|549.3|548.7|188
1753722600000|2025-07-28 17:10:00|549.8|549.2|549.5|548.9|549.9|549.3|549.5|548.9|144
1753722900000|2025-07-28 17:15:00|549.8|549.2|550.1|549.5|550.1|549.5|549.3|548.7|168
1753723200000|2025-07-28 17:20:00|550.3|549.7|550.1|549.5|550.6|550|550|549.4|229
1753723500000|2025-07-28 17:25:00|550.2|549.6|550|549.4|550.4|549.8|549.9|549.3|194
1753723800000|2025-07-28 17:30:00|550.1|549.5|550.4|549.8|550.6|550|550|549.4|193
1753724100000|2025-07-28 17:35:00|550.3|549.7|550.3|549.7|550.4|549.8|550.1|549.5|148
1753724400000|2025-07-28 17:40:00|550.4|549.8|549.9|549.3|550.4|549.8|549.6|549|311
1753724700000|2025-07-28 17:45:00|549.8|549.2|549.4|548.8|550|549.4|549.3|548.7|169
1753725000000|2025-07-28 17:50:00|549.3|548.7|549.9|549.3|550.1|549.5|549.3|548.7|354
1753725300000|2025-07-28 17:55:00|550|549.4|549.5|548.9|550.1|549.5|549.5|548.9|487
1753725600000|2025-07-28 18:00:00|549.3|548.7|549.5|548.9|549.8|549.2|549.3|548.7|541
1753725900000|2025-07-28 18:05:00|549.8|549.2|549.3|548.7|549.8|549.2|549.2|548.6|574
1753726200000|2025-07-28 18:10:00|549.4|548.8|549.5|548.9|549.5|548.9|548.9|548.3|1909
1753726500000|2025-07-28 18:15:00|549.4|548.8|549.4|548.8|549.8|549.2|549|548.4|458
1753747200000|2025-07-29 00:00:00|549.2|548.6|549|548.4|549.9|549.3|548.4|547.8|406
1753747500000|2025-07-29 00:05:00|549.1|548.5|548.7|548.1|549.3|548.7|548.7|548.1|359
1753747800000|2025-07-29 00:10:00|548.6|548|548.7|548.1|548.7|548.1|548.2|547.6|22
1753748100000|2025-07-29 00:15:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|18
1753748400000|2025-07-29 00:20:00|548.5|547.9|549|548.4|549.1|548.5|548.5|547.9|27
1753748700000|2025-07-29 00:25:00|548.9|548.3|548.8|548.2|548.9|548.3|548.8|548.2|0
1753749000000|2025-07-29 00:30:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|2
1753749300000|2025-07-29 00:35:00|548.5|547.9|548.5|547.9|548.6|548|548.5|547.9|4
1753749600000|2025-07-29 00:40:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|4
1753749900000|2025-07-29 00:45:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|3
1753750200000|2025-07-29 00:50:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|8
1753750500000|2025-07-29 00:55:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|1
1753750800000|2025-07-29 01:00:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|2
1753751100000|2025-07-29 01:05:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|5
1753751400000|2025-07-29 01:10:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|7
1753751700000|2025-07-29 01:15:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|15
1753752000000|2025-07-29 01:20:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|2
1753752300000|2025-07-29 01:25:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|5
1753752600000|2025-07-29 01:30:00|548.1|547.5|548.1|547.5|548.2|547.6|548|547.4|4
1753752900000|2025-07-29 01:35:00|548|547.4|548|547.4|548|547.4|547.9|547.3|24
1753753200000|2025-07-29 01:40:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|33
1753753500000|2025-07-29 01:45:00|548|547.4|548|547.4|548|547.4|547.8|547.2|10
1753753800000|2025-07-29 01:50:00|||||||||2
1753754100000|2025-07-29 01:55:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|21
1753754400000|2025-07-29 02:00:00|548.5|547.9|548.3|547.7|548.5|547.9|548.3|547.7|1
1753754700000|2025-07-29 02:05:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|3
1753755000000|2025-07-29 02:10:00|548.3|547.7|548.2|547.6|548.5|547.9|548.2|547.6|10
1753755300000|2025-07-29 02:15:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|3
1753755600000|2025-07-29 02:20:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|3
1753755900000|2025-07-29 02:25:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|7
1753756200000|2025-07-29 02:30:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|0
1753756500000|2025-07-29 02:35:00|||||||||4
1753756800000|2025-07-29 02:40:00|||||||||7
1753757100000|2025-07-29 02:45:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|6
1753757400000|2025-07-29 02:50:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|1
1753757700000|2025-07-29 02:55:00|548.6|548|548.4|547.8|548.6|548|548.3|547.7|24
1753758000000|2025-07-29 03:00:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|13
1753758300000|2025-07-29 03:05:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|14
1753758900000|2025-07-29 03:15:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|6
1753759200000|2025-07-29 03:20:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|8
1753759500000|2025-07-29 03:25:00|548.8|548.2|548.4|547.8|548.8|548.2|548.4|547.8|14
1753759800000|2025-07-29 03:30:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|0
1753760100000|2025-07-29 03:35:00|548.6|548|549.2|548.6|549.4|548.8|548.6|548|18
1753760400000|2025-07-29 03:40:00|549.3|548.7|549.3|548.7|549.5|548.9|549.3|548.7|17
1753760700000|2025-07-29 03:45:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|14
1753761000000|2025-07-29 03:50:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|4
1753761300000|2025-07-29 03:55:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|12
1753761600000|2025-07-29 04:00:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|4
1753761900000|2025-07-29 04:05:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|6
1753762200000|2025-07-29 04:10:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|2
1753762800000|2025-07-29 04:20:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|5
1753763100000|2025-07-29 04:25:00|549.5|548.9|549.6|549|549.6|549|549.5|548.9|1
1753763400000|2025-07-29 04:30:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|0
1753763700000|2025-07-29 04:35:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|2
1753764300000|2025-07-29 04:45:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|2
1753764600000|2025-07-29 04:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|10
1753764900000|2025-07-29 04:55:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|18
1753765200000|2025-07-29 05:00:00|549.6|549|549.6|549|549.6|549|549.6|549|12
1753765500000|2025-07-29 05:05:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|3
1753765800000|2025-07-29 05:10:00|||||||||1
1753766100000|2025-07-29 05:15:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|9
1753767000000|2025-07-29 05:30:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|4
1753767300000|2025-07-29 05:35:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|5
1753767600000|2025-07-29 05:40:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|1
1753767900000|2025-07-29 05:45:00|549.2|548.6|549.5|548.9|549.6|549|549.2|548.6|13
1753768200000|2025-07-29 05:50:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|17
1753768500000|2025-07-29 05:55:00|550.1|549.5|549.8|549.2|550.1|549.5|549.8|549.2|41
1753768800000|2025-07-29 06:00:00|550.1|549.5|549.8|549.2|550.1|549.5|549.8|549.2|14
1753769100000|2025-07-29 06:05:00|549.6|549|550.1|549.5|550.1|549.5|549.6|549|7
1753769400000|2025-07-29 06:10:00|550|549.4|549.8|549.2|550.1|549.5|549.7|549.1|6
1753769700000|2025-07-29 06:15:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|1
1753770000000|2025-07-29 06:20:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|11
1753770300000|2025-07-29 06:25:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|3
1753770600000|2025-07-29 06:30:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|14
1753770900000|2025-07-29 06:35:00|549.7|549.1|549.1|548.5|549.7|549.1|549.1|548.5|17
1753771200000|2025-07-29 06:40:00|549.3|548.7|549.4|548.8|549.5|548.9|549.3|548.7|10
1753771500000|2025-07-29 06:45:00|549.3|548.7|549.1|548.5|549.7|549.1|549.1|548.5|41
1753771800000|2025-07-29 06:50:00|||||||||3
1753772100000|2025-07-29 06:55:00|549|548.4|548.2|547.6|549|548.4|548.1|547.5|63
1753772400000|2025-07-29 07:00:00|548.3|547.7|547.6|547|548.3|547.7|547.5|546.9|63
1753772700000|2025-07-29 07:05:00|547.5|546.9|546.9|546.3|547.6|547|546.8|546.2|50
1753773000000|2025-07-29 07:10:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|20
1753773300000|2025-07-29 07:15:00|546.6|546|546.8|546.2|546.8|546.2|546.4|545.8|32
1753773600000|2025-07-29 07:20:00|547|546.4|546.3|545.7|547.1|546.5|546.3|545.7|62
1753773900000|2025-07-29 07:25:00|546.5|545.9|546.2|545.6|546.5|545.9|545.8|545.2|62
1753774200000|2025-07-29 07:30:00|546|545.4|546.1|545.5|546.2|545.6|546|545.4|12
1753774500000|2025-07-29 07:35:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|13
1753774800000|2025-07-29 07:40:00|546.2|545.6|545.9|545.3|546.2|545.6|545.7|545.1|17
1753775100000|2025-07-29 07:45:00|546|545.4|545.9|545.3|546|545.4|545.7|545.1|41
1753775400000|2025-07-29 07:50:00|545.7|545.1|545.2|544.6|545.7|545.1|545|544.4|163
1753775700000|2025-07-29 07:55:00|545.1|544.5|545.4|544.8|545.5|544.9|545.1|544.5|108
1753776000000|2025-07-29 08:00:00|545.5|544.9|546.1|545.5|546.2|545.6|545.5|544.9|67
1753776300000|2025-07-29 08:05:00|546.2|545.6|546.2|545.6|546.2|545.6|545.9|545.3|14
1753776600000|2025-07-29 08:10:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|18
1753776900000|2025-07-29 08:15:00|546.5|545.9|546.3|545.7|546.6|546|546.3|545.7|20
1753777200000|2025-07-29 08:20:00|546.4|545.8|546.4|545.8|546.5|545.9|546.4|545.8|12
1753777500000|2025-07-29 08:25:00|546.2|545.6|546.2|545.6|546.5|545.9|546.2|545.6|25
1753777800000|2025-07-29 08:30:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|9
1753778100000|2025-07-29 08:35:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|4
1753778400000|2025-07-29 08:40:00|546.4|545.8|546.4|545.8|546.4|545.8|546.4|545.8|13
1753778700000|2025-07-29 08:45:00|546.3|545.7|546.3|545.7|546.5|545.9|545.6|545|122
1753779000000|2025-07-29 08:50:00|546.2|545.6|545.8|545.2|546.3|545.7|545.6|545|40
1753779300000|2025-07-29 08:55:00|545.9|545.3|545.9|545.3|546|545.4|545.8|545.2|21
1753779600000|2025-07-29 09:00:00|545.8|545.2|546.3|545.7|546.7|546.1|545.8|545.2|92
1753779900000|2025-07-29 09:05:00|546.4|545.8|545.9|545.3|546.4|545.8|545.6|545|52
1753780200000|2025-07-29 09:10:00|545.7|545.1|545.9|545.3|546.1|545.5|545.6|545|88
1753780500000|2025-07-29 09:15:00|545.7|545.1|545.6|545|545.8|545.2|545.6|545|13
1753780800000|2025-07-29 09:20:00|545.5|544.9|545.5|544.9|545.6|545|545.4|544.8|15
1753781100000|2025-07-29 09:25:00|545.4|544.8|545.5|544.9|545.5|544.9|545.4|544.8|9
1753781400000|2025-07-29 09:30:00|545.4|544.8|544.8|544.2|545.5|544.9|544.8|544.2|86
1753781700000|2025-07-29 09:35:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|30
1753782000000|2025-07-29 09:40:00|544.5|543.9|544.8|544.2|545|544.4|544.5|543.9|91
1753782300000|2025-07-29 09:45:00|544.9|544.3|544.8|544.2|545.1|544.5|544.8|544.2|37
1753782600000|2025-07-29 09:50:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|24
1753782900000|2025-07-29 09:55:00|544.2|543.6|543.8|543.2|544.3|543.7|543.8|543.2|138
1753783200000|2025-07-29 10:00:00|543.5|542.9|543.2|542.6|543.5|542.9|542.7|542.1|362
1753783500000|2025-07-29 10:05:00|543.1|542.5|543.7|543.1|544|543.4|543|542.4|71
1753783800000|2025-07-29 10:10:00|543.8|543.2|544.1|543.5|544.1|543.5|543.7|543.1|46
1753784100000|2025-07-29 10:15:00|544.3|543.7|544.1|543.5|544.5|543.9|544|543.4|55
1753784400000|2025-07-29 10:20:00|544.2|543.6|543.8|543.2|544.2|543.6|543.6|543|59
1753784700000|2025-07-29 10:25:00|543.7|543.1|543.7|543.1|544.1|543.5|543.7|543.1|117
1753785000000|2025-07-29 10:30:00|543.6|543|543.6|543|543.8|543.2|543.6|543|25
1753785300000|2025-07-29 10:35:00|543.9|543.3|543.8|543.2|544.1|543.5|543.7|543.1|73
1753785600000|2025-07-29 10:40:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|10
1753785900000|2025-07-29 10:45:00|543.8|543.2|543.5|542.9|543.8|543.2|543.5|542.9|17
1753786200000|2025-07-29 10:50:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|159
1753786500000|2025-07-29 10:55:00|543.1|542.5|543.3|542.7|543.5|542.9|543|542.4|37
1753786800000|2025-07-29 11:00:00|543.2|542.6|542.8|542.2|543.2|542.6|542.8|542.2|121
1753787100000|2025-07-29 11:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|28
1753787400000|2025-07-29 11:10:00|||||||||55
1753787700000|2025-07-29 11:15:00|542.3|541.7|542.5|541.9|542.7|542.1|542.3|541.7|348
1753788000000|2025-07-29 11:20:00|542.8|542.2|542.8|542.2|542.9|542.3|542.8|542.2|25
1753788300000|2025-07-29 11:25:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|36
1753788600000|2025-07-29 11:30:00|543|542.4|543.2|542.6|543.3|542.7|542.8|542.2|56
1753788900000|2025-07-29 11:35:00|543.1|542.5|543|542.4|543.3|542.7|542.7|542.1|97
1753789200000|2025-07-29 11:40:00|542.9|542.3|542.8|542.2|542.9|542.3|542.7|542.1|77
1753789500000|2025-07-29 11:45:00|542.7|542.1|542.7|542.1|542.9|542.3|542.7|542.1|54
1753789800000|2025-07-29 11:50:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|230
1753790100000|2025-07-29 11:55:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|19
1753790400000|2025-07-29 12:00:00|542.6|542|542.4|541.8|542.9|542.3|542.4|541.8|86
1753790700000|2025-07-29 12:05:00|542.5|541.9|542.1|541.5|542.7|542.1|542.1|541.5|120
1753791000000|2025-07-29 12:10:00|542.2|541.6|542.2|541.6|542.4|541.8|542.2|541.6|379
1753791300000|2025-07-29 12:15:00|542.1|541.5|541.9|541.3|542.2|541.6|541.9|541.3|78
1753791600000|2025-07-29 12:20:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|167
1753791900000|2025-07-29 12:25:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|68
1753792200000|2025-07-29 12:30:00|542|541.4|542.5|541.9|542.7|542.1|542|541.4|97
1753792500000|2025-07-29 12:35:00|542.4|541.8|542.2|541.6|542.5|541.9|541.9|541.3|447
1753792800000|2025-07-29 12:40:00|542.1|541.5|542.6|542|542.9|542.3|542.1|541.5|188
1753795800000|2025-07-29 13:30:00|542.4|541.8|541.9|541.3|543.4|542.8|541.8|541.2|1695
1753796100000|2025-07-29 13:35:00|541.8|541.2|541.3|540.7|542.5|541.9|541.3|540.7|820
1753796400000|2025-07-29 13:40:00|541.1|540.5|539.4|538.8|541.1|540.5|538.2|537.6|1168
1753796700000|2025-07-29 13:45:00|539.7|539.1|537.9|537.3|539.7|539.1|537.8|537.2|1164
1753797000000|2025-07-29 13:50:00|537.8|537.2|538.6|538|538.9|538.3|537.4|536.8|1099
1753797300000|2025-07-29 13:55:00|538.7|538.1|538.3|537.7|539.6|539|538.2|537.6|934
1753797600000|2025-07-29 14:00:00|538.4|537.8|538.6|538|538.8|538.2|537.8|537.2|594
1753797900000|2025-07-29 14:05:00|538.4|537.8|540.2|539.6|540.6|540|538.4|537.8|1511
1753798200000|2025-07-29 14:10:00|540.3|539.7|539.6|539|540.7|540.1|539.4|538.8|530
1753798500000|2025-07-29 14:15:00|539.7|539.1|539.8|539.2|540.4|539.8|539.4|538.8|763
1753798800000|2025-07-29 14:20:00|539.7|539.1|540.2|539.6|541.1|540.5|539.6|539|478
1753799100000|2025-07-29 14:25:00|540.3|539.7|540.9|540.3|541.2|540.6|540.2|539.6|311
1753799400000|2025-07-29 14:30:00|541.1|540.5|542|541.4|542|541.4|541.1|540.5|1203
1753799700000|2025-07-29 14:35:00|542.1|541.5|543.4|542.8|543.4|542.8|541.8|541.2|796
1753800000000|2025-07-29 14:40:00|543.5|542.9|542.7|542.1|543.9|543.3|542.7|542.1|1122
1753800300000|2025-07-29 14:45:00|542.9|542.3|542.9|542.3|543.4|542.8|542.4|541.8|266
1753800600000|2025-07-29 14:50:00|543.2|542.6|543.2|542.6|543.9|543.3|543.2|542.6|439
1753800900000|2025-07-29 14:55:00|543.3|542.7|543.6|543|543.7|543.1|542.9|542.3|282
1753801200000|2025-07-29 15:00:00|543.8|543.2|543.2|542.6|543.8|543.2|543|542.4|470
1753801500000|2025-07-29 15:05:00|542.9|542.3|541.7|541.1|542.9|542.3|541.7|541.1|301
1753801800000|2025-07-29 15:10:00|541.8|541.2|541.2|540.6|541.9|541.3|540.7|540.1|720
1753802100000|2025-07-29 15:15:00|540.9|540.3|540.8|540.2|541|540.4|540.4|539.8|226
1753802400000|2025-07-29 15:20:00|540.9|540.3|540.6|540|541.3|540.7|540.4|539.8|258
1753802700000|2025-07-29 15:25:00|540.7|540.1|540.9|540.3|540.9|540.3|540.2|539.6|516
1753803000000|2025-07-29 15:30:00|541.2|540.6|540.7|540.1|541.7|541.1|540.6|540|329
1753803300000|2025-07-29 15:35:00|540.6|540|540.7|540.1|541.1|540.5|540.6|540|298
1753803600000|2025-07-29 15:40:00|540.8|540.2|541|540.4|541.3|540.7|540.7|540.1|226
1753803900000|2025-07-29 15:45:00|540.9|540.3|541.2|540.6|541.3|540.7|540.7|540.1|271
1753804200000|2025-07-29 15:50:00|541.1|540.5|541.1|540.5|541.7|541.1|540.9|540.3|218
1753804500000|2025-07-29 15:55:00|541|540.4|540.7|540.1|541|540.4|540.4|539.8|436
1753804800000|2025-07-29 16:00:00|540.8|540.2|540.4|539.8|540.8|540.2|540.1|539.5|328
1753805100000|2025-07-29 16:05:00|540.3|539.7|540.4|539.8|541.3|540.7|540.3|539.7|226
1753805400000|2025-07-29 16:10:00|540.3|539.7|540.2|539.6|540.4|539.8|539.8|539.2|400
1753805700000|2025-07-29 16:15:00|540.3|539.7|540.3|539.7|540.3|539.7|540.1|539.5|236
1753806000000|2025-07-29 16:20:00|540.4|539.8|540.3|539.7|540.8|540.2|540.3|539.7|144
1753806300000|2025-07-29 16:25:00|540.1|539.5|540.3|539.7|540.3|539.7|540|539.4|178
1753806600000|2025-07-29 16:30:00|540.2|539.6|540|539.4|540.5|539.9|540|539.4|174
1753806900000|2025-07-29 16:35:00|540.1|539.5|540.3|539.7|540.6|540|540.1|539.5|138
1753807200000|2025-07-29 16:40:00|540.2|539.6|540.3|539.7|540.6|540|540.1|539.5|186
1753807500000|2025-07-29 16:45:00|540.2|539.6|540.1|539.5|540.3|539.7|539.8|539.2|111
1753807800000|2025-07-29 16:50:00|539.8|539.2|539.8|539.2|540.1|539.5|539.7|539.1|209
1753808100000|2025-07-29 16:55:00|540|539.4|540.1|539.5|540.6|540|540|539.4|200
1753808400000|2025-07-29 17:00:00|540|539.4|540.3|539.7|540.3|539.7|540|539.4|190
1753808700000|2025-07-29 17:05:00|540.4|539.8|539.8|539.2|540.6|540|539.8|539.2|191
1753809000000|2025-07-29 17:10:00|540|539.4|540.5|539.9|540.5|539.9|539.8|539.2|1114
1753809300000|2025-07-29 17:15:00|540.4|539.8|540.4|539.8|540.5|539.9|540|539.4|332
1753809600000|2025-07-29 17:20:00|540.5|539.9|540.5|539.9|540.9|540.3|540.5|539.9|269
1753809900000|2025-07-29 17:25:00|540.6|540|540.7|540.1|540.7|540.1|540.5|539.9|191
1753810200000|2025-07-29 17:30:00|540.5|539.9|540.5|539.9|540.7|540.1|540.5|539.9|173
1753810500000|2025-07-29 17:35:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|375
1753810800000|2025-07-29 17:40:00|540.9|540.3|541.6|541|541.6|541|540.7|540.1|575
1753811100000|2025-07-29 17:45:00|541.7|541.1|541.1|540.5|542.9|542.3|541|540.4|1319
1753811400000|2025-07-29 17:50:00|541.2|540.6|541|540.4|541.4|540.8|541|540.4|157
1753811700000|2025-07-29 17:55:00|541.1|540.5|540.9|540.3|541.4|540.8|540.9|540.3|327
1753812000000|2025-07-29 18:00:00|541.1|540.5|540.9|540.3|541.1|540.5|540.4|539.8|691
1753812300000|2025-07-29 18:05:00|540.7|540.1|540.9|540.3|540.9|540.3|540.4|539.8|322
1753812600000|2025-07-29 18:10:00|540.7|540.1|541.1|540.5|541.1|540.5|540.4|539.8|2401
1753812900000|2025-07-29 18:15:00|541.2|540.6|540.9|540.3|541.4|540.8|540.5|539.9|1110
1753833600000|2025-07-30 00:00:00|540|539.4|538.9|538.3|540.2|539.5|538.6|538|205
1753833900000|2025-07-30 00:05:00|538.8|538.2|538.1|537.5|539|538.4|538.1|537.5|70
1753834200000|2025-07-30 00:10:00|538.2|537.6|538.8|538.2|538.8|538.2|538.2|537.6|54
1753834500000|2025-07-30 00:15:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|86
1753834800000|2025-07-30 00:20:00|538.6|538|538.6|538|538.8|538.2|538.3|537.7|377
1753835100000|2025-07-30 00:25:00|||||||||3
1753835400000|2025-07-30 00:30:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|6
1753835700000|2025-07-30 00:35:00|538.9|538.3|539.3|538.7|539.3|538.7|538.9|538.3|5
1753836000000|2025-07-30 00:40:00|539.1|538.5|539.5|538.9|539.5|538.9|539.1|538.5|26
1753836300000|2025-07-30 00:45:00|539.3|538.7|539.3|538.7|539.3|538.7|539.1|538.5|28
1753836600000|2025-07-30 00:50:00|539.2|538.6|539.2|538.6|539.2|538.6|539.1|538.5|0
1753836900000|2025-07-30 00:55:00|539.1|538.5|539.1|538.5|539.2|538.6|539|538.4|2
1753837200000|2025-07-30 01:00:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|5
1753837500000|2025-07-30 01:05:00|539|538.4|539.3|538.7|539.3|538.7|538.8|538.2|45
1753837800000|2025-07-30 01:10:00|539.4|538.8|539.8|539.2|539.8|539.2|539.3|538.7|29
1753838100000|2025-07-30 01:15:00|539.9|539.3|539.5|538.9|539.9|539.3|539.5|538.9|18
1753838400000|2025-07-30 01:20:00|539.6|539|539.5|538.9|539.6|539|539.4|538.8|4
1753838700000|2025-07-30 01:25:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|1
1753839000000|2025-07-30 01:30:00|539.4|538.8|539.3|538.7|539.4|538.8|539.1|538.5|5
1753839300000|2025-07-30 01:35:00|539.4|538.8|539.1|538.5|539.4|538.8|539.1|538.5|2
1753839600000|2025-07-30 01:40:00|539.2|538.6|539.2|538.6|539.3|538.7|539.1|538.5|3
1753839900000|2025-07-30 01:45:00|539.1|538.5|539.2|538.6|539.3|538.7|539|538.4|6
1753840200000|2025-07-30 01:50:00|539.3|538.7|539.4|538.8|539.4|538.8|539.1|538.5|9
1753840500000|2025-07-30 01:55:00|539.3|538.7|539.3|538.7|539.4|538.8|539.2|538.6|2
1753840800000|2025-07-30 02:00:00|539.2|538.6|539.2|538.6|539.4|538.8|539.2|538.6|1
1753841100000|2025-07-30 02:05:00|539.3|538.7|540|539.4|540|539.4|539.3|538.7|23
1753841400000|2025-07-30 02:10:00|540.1|539.5|540.1|539.5|540.1|539.5|539.9|539.3|24
1753841700000|2025-07-30 02:15:00|540.3|539.7|540.7|540.1|540.8|540.2|540.2|539.6|19
1753842000000|2025-07-30 02:20:00|540.6|540|540.4|539.8|540.7|540.1|540.3|539.7|13
1753842300000|2025-07-30 02:25:00|540.3|539.7|540.3|539.7|540.4|539.8|540.2|539.6|5
1753842600000|2025-07-30 02:30:00|540.4|539.8|539.9|539.3|540.4|539.8|539.8|539.2|5
1753842900000|2025-07-30 02:35:00|539.8|539.2|539.7|539.1|539.8|539.2|539.6|539|1
1753843200000|2025-07-30 02:40:00|539.8|539.2|539.7|539.1|539.9|539.3|539.7|539.1|1
1753843500000|2025-07-30 02:45:00|539.8|539.2|539.9|539.3|539.9|539.3|539.8|539.2|2
1753843800000|2025-07-30 02:50:00|539.8|539.2|539.8|539.2|539.8|539.2|539.8|539.2|0
1753844100000|2025-07-30 02:55:00|539.7|539.1|539.6|539|539.7|539.1|539.6|539|6
1753844400000|2025-07-30 03:00:00|539.7|539.1|539.6|539|539.7|539.1|539.6|539|6
1753844700000|2025-07-30 03:05:00|539.5|538.9|539.4|538.8|539.5|538.9|539.3|538.7|21
1753845000000|2025-07-30 03:10:00|539.3|538.7|539.1|538.5|539.4|538.8|539.1|538.5|7
1753845300000|2025-07-30 03:15:00|539.2|538.6|539.3|538.7|539.3|538.7|539.1|538.5|19
1753845600000|2025-07-30 03:20:00|539.4|538.8|539.4|538.8|539.4|538.8|539.3|538.7|8
1753845900000|2025-07-30 03:25:00|539.3|538.7|539.1|538.5|539.4|538.8|539.1|538.5|3
1753846200000|2025-07-30 03:30:00|539.2|538.6|538.9|538.3|539.2|538.6|538.7|538.1|62
1753846500000|2025-07-30 03:35:00|539|538.4|538.9|538.3|539.1|538.5|538.9|538.3|16
1753846800000|2025-07-30 03:40:00|539|538.4|539.2|538.6|539.2|538.6|538.9|538.3|6
1753847100000|2025-07-30 03:45:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|10
1753847400000|2025-07-30 03:50:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|8
1753847700000|2025-07-30 03:55:00|539.1|538.5|539.2|538.6|539.4|538.8|539.1|538.5|20
1753848000000|2025-07-30 04:00:00|539.3|538.7|539.2|538.6|539.3|538.7|539|538.4|1
1753848300000|2025-07-30 04:05:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|27
1753848900000|2025-07-30 04:15:00|539.2|538.6|538.8|538.2|539.2|538.6|538.8|538.2|20
1753849500000|2025-07-30 04:25:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|8
1753849800000|2025-07-30 04:30:00|538.9|538.3|539.2|538.6|539.2|538.6|538.9|538.3|16
1753850100000|2025-07-30 04:35:00|539|538.4|539|538.4|539.1|538.5|539|538.4|5
1753850400000|2025-07-30 04:40:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|0
1753850700000|2025-07-30 04:45:00|538.9|538.3|538.8|538.2|539|538.4|538.8|538.2|2
1753851000000|2025-07-30 04:50:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|1
1753851300000|2025-07-30 04:55:00|538.9|538.3|539|538.4|539|538.4|538.9|538.3|7
1753851600000|2025-07-30 05:00:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|7
1753851900000|2025-07-30 05:05:00|538.9|538.3|538.9|538.3|538.9|538.3|538.8|538.2|2
1753852200000|2025-07-30 05:10:00|538.8|538.2|538.9|538.3|538.9|538.3|538.8|538.2|8
1753852500000|2025-07-30 05:15:00|539|538.4|539|538.4|539.1|538.5|538.9|538.3|1
1753852800000|2025-07-30 05:20:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|6
1753853100000|2025-07-30 05:25:00|539|538.4|539|538.4|539.1|538.5|539|538.4|0
1753853400000|2025-07-30 05:30:00|539.2|538.6|539.2|538.6|539.2|538.6|539|538.4|19
1753853700000|2025-07-30 05:35:00|539.3|538.7|539.3|538.7|539.4|538.8|539.2|538.6|4
1753854000000|2025-07-30 05:40:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|3
1753854300000|2025-07-30 05:45:00|539.2|538.6|539.3|538.7|539.3|538.7|539|538.4|2
1753854600000|2025-07-30 05:50:00|539.4|538.8|539.4|538.8|539.4|538.8|539.4|538.8|1
1753854900000|2025-07-30 05:55:00|539.3|538.7|538.5|537.9|539.4|538.8|538.3|537.7|60
1753855200000|2025-07-30 06:00:00|538.4|537.8|537.8|537.2|538.4|537.8|537.7|537.1|86
1753855500000|2025-07-30 06:05:00|537.9|537.3|537.8|537.2|537.9|537.3|537.5|536.9|37
1753855800000|2025-07-30 06:10:00|537.9|537.3|537.9|537.3|538|537.4|537.7|537.1|24
1753856100000|2025-07-30 06:15:00|538|537.4|538.4|537.8|538.4|537.8|538|537.4|11
1753856400000|2025-07-30 06:20:00|538.6|538|538.7|538.1|538.9|538.3|538.5|537.9|15
1753856700000|2025-07-30 06:25:00|538.6|538|538.3|537.7|538.7|538.1|538.3|537.7|13
1753857000000|2025-07-30 06:30:00|538.1|537.5|537.5|536.9|538.1|537.5|537.5|536.9|57
1753857300000|2025-07-30 06:35:00|537.6|537|537.7|537.1|537.7|537.1|537.5|536.9|34
1753857600000|2025-07-30 06:40:00|537.9|537.3|538.3|537.7|538.4|537.8|537.9|537.3|22
1753857900000|2025-07-30 06:45:00|538.4|537.8|538.4|537.8|538.4|537.8|538|537.4|159
1753858200000|2025-07-30 06:50:00|538.3|537.7|538.9|538.3|539|538.4|538.3|537.7|46
1753858500000|2025-07-30 06:55:00|539|538.4|538.9|538.3|539.2|538.6|538.9|538.3|36
1753858800000|2025-07-30 07:00:00|539|538.4|539.6|539|539.7|539.1|539|538.4|48
1753859100000|2025-07-30 07:05:00|539.7|539.1|539.5|538.9|539.7|539.1|539|538.4|48
1753859400000|2025-07-30 07:10:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|10
1753859700000|2025-07-30 07:15:00|539.9|539.3|540.3|539.7|540.4|539.8|539.9|539.3|97
1753860000000|2025-07-30 07:20:00|540.4|539.8|540.5|539.9|540.5|539.9|540.3|539.7|37
1753860300000|2025-07-30 07:25:00|540.4|539.8|540.3|539.7|540.5|539.9|540.2|539.6|76
1753860600000|2025-07-30 07:30:00|540|539.4|539.5|538.9|540|539.4|539.4|538.8|76
1753860900000|2025-07-30 07:35:00|539.6|539|539.1|538.5|539.6|539|538.9|538.3|52
1753861200000|2025-07-30 07:40:00|539.2|538.6|539.9|539.3|539.9|539.3|539.1|538.5|48
1753861500000|2025-07-30 07:45:00|539.8|539.2|540.1|539.5|540.4|539.8|539.8|539.2|41
1753861800000|2025-07-30 07:50:00|539.9|539.3|539.8|539.2|539.9|539.3|539.8|539.2|33
1753862100000|2025-07-30 07:55:00|539.7|539.1|539.6|539|539.8|539.2|539.4|538.8|26
1753862400000|2025-07-30 08:00:00|539.5|538.9|539.9|539.3|540.1|539.5|539|538.4|98
1753862700000|2025-07-30 08:05:00|540|539.4|540.3|539.7|540.6|540|539.8|539.2|50
1753863000000|2025-07-30 08:10:00|540.2|539.6|539.6|539|540.4|539.8|539.6|539|77
1753863300000|2025-07-30 08:15:00|539.8|539.2|539.4|538.8|539.8|539.2|539.4|538.8|29
1753863600000|2025-07-30 08:20:00|539.6|539|539.1|538.5|539.6|539|538.8|538.2|50
1753863900000|2025-07-30 08:25:00|539.2|538.6|539.3|538.7|539.3|538.7|539|538.4|36
1753864200000|2025-07-30 08:30:00|539.1|538.5|539.3|538.7|539.5|538.9|539.1|538.5|63
1753864500000|2025-07-30 08:35:00|539.4|538.8|539.2|538.6|539.5|538.9|539.1|538.5|9
1753864800000|2025-07-30 08:40:00|539.1|538.5|539.9|539.3|539.9|539.3|539.1|538.5|26
1753865100000|2025-07-30 08:45:00|539.8|539.2|540.4|539.8|540.4|539.8|539.8|539.2|34
1753865400000|2025-07-30 08:50:00|540.2|539.6|540.5|539.9|540.8|540.2|540.1|539.5|118
1753865700000|2025-07-30 08:55:00|540.4|539.8|539.6|539|540.5|539.9|539.4|538.8|58
1753866000000|2025-07-30 09:00:00|539.7|539.1|539.3|538.7|539.8|539.2|539.3|538.7|35
1753866300000|2025-07-30 09:05:00|539.4|538.8|540.1|539.5|540.2|539.6|539.3|538.7|35
1753866600000|2025-07-30 09:10:00|539.9|539.3|540.1|539.5|540.3|539.7|539.8|539.2|122
1753866900000|2025-07-30 09:15:00|540.3|539.7|540.1|539.5|540.6|540|540.1|539.5|126
1753867200000|2025-07-30 09:20:00|540.3|539.7|540.1|539.5|540.8|540.2|540.1|539.5|59
1753867500000|2025-07-30 09:25:00|540.2|539.6|539.8|539.2|540.3|539.7|539.8|539.2|60
1753867800000|2025-07-30 09:30:00|539.6|539|539.6|539|540.1|539.5|539.6|539|40
1753868100000|2025-07-30 09:35:00|539.8|539.2|539.5|538.9|539.8|539.2|539.3|538.7|62
1753868400000|2025-07-30 09:40:00|539.6|539|539.3|538.7|539.7|539.1|539.3|538.7|56
1753868700000|2025-07-30 09:45:00|539.5|538.9|539.8|539.2|539.8|539.2|539.3|538.7|24
1753869000000|2025-07-30 09:50:00|540|539.4|539.8|539.2|540.1|539.5|539.8|539.2|39
1753869300000|2025-07-30 09:55:00|540.1|539.5|540.1|539.5|540.3|539.7|540|539.4|66
1753869600000|2025-07-30 10:00:00|540.3|539.7|540.2|539.6|540.3|539.7|540.1|539.5|38
1753869900000|2025-07-30 10:05:00|540.1|539.5|540.3|539.7|540.6|540|540|539.4|65
1753870200000|2025-07-30 10:10:00|540.2|539.6|539.9|539.3|540.3|539.7|539.6|539|74
1753870500000|2025-07-30 10:15:00|540|539.4|540.3|539.7|540.8|540.2|539.8|539.2|90
1753870800000|2025-07-30 10:20:00|540.4|539.8|540.6|540|540.7|540.1|540.1|539.5|27
1753871100000|2025-07-30 10:25:00|540.4|539.8|540.6|540|540.8|540.2|540.4|539.8|75
1753871400000|2025-07-30 10:30:00|540.5|539.9|540|539.4|540.6|540|539.9|539.3|36
1753871700000|2025-07-30 10:35:00|540.2|539.6|540.6|540|540.8|540.2|540.2|539.6|32
1753872000000|2025-07-30 10:40:00|540.3|539.7|540.6|540|540.8|540.2|540.3|539.7|34
1753872300000|2025-07-30 10:45:00|540.5|539.9|540.5|539.9|540.7|540.1|540.5|539.9|28
1753872600000|2025-07-30 10:50:00|540.3|539.7|540.5|539.9|540.7|540.1|540.3|539.7|52
1753872900000|2025-07-30 10:55:00|540.6|540|540.7|540.1|541|540.4|540.5|539.9|52
1753873200000|2025-07-30 11:00:00|540.5|539.9|540.3|539.7|540.6|540|540.1|539.5|34
1753873500000|2025-07-30 11:05:00|540.2|539.6|539.9|539.3|540.6|540|539.7|539.1|96
1753873800000|2025-07-30 11:10:00|539.8|539.2|539.7|539.1|540|539.4|539.5|538.9|31
1753874100000|2025-07-30 11:15:00|539.8|539.2|539.5|538.9|539.9|539.3|539.5|538.9|114
1753874400000|2025-07-30 11:20:00|539.6|539|541|540.4|541|540.4|539.5|538.9|247
1753874700000|2025-07-30 11:25:00|540.9|540.3|541|540.4|541|540.4|540.5|539.9|62
1753875000000|2025-07-30 11:30:00|540.7|540.1|540.5|539.9|540.7|540.1|540.2|539.6|61
1753875300000|2025-07-30 11:35:00|540.4|539.8|539.5|538.9|540.4|539.8|539.2|538.6|60
1753875600000|2025-07-30 11:40:00|539.3|538.7|538.5|537.9|539.3|538.7|538.5|537.9|112
1753875900000|2025-07-30 11:45:00|538.6|538|538.5|537.9|539|538.4|538.5|537.9|79
1753876200000|2025-07-30 11:50:00|538.7|538.1|539|538.4|539.2|538.6|538.7|538.1|110
1753876500000|2025-07-30 11:55:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|82
1753876800000|2025-07-30 12:00:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|93
1753877100000|2025-07-30 12:05:00|538.2|537.6|538.7|538.1|538.8|538.2|538|537.4|121
1753877400000|2025-07-30 12:10:00|538.5|537.9|538.9|538.3|539.4|538.8|538.5|537.9|144
1753877700000|2025-07-30 12:15:00|538.7|538.1|538.3|537.7|538.8|538.2|538|537.4|142
1753878000000|2025-07-30 12:20:00|538.2|537.6|537.7|537.1|538.4|537.8|537.7|537.1|75
1753878300000|2025-07-30 12:25:00|538|537.4|538.6|538|538.7|538.1|537.7|537.1|113
1753878600000|2025-07-30 12:30:00|538.5|537.9|537.6|537|538.5|537.9|537.5|536.9|203
1753878900000|2025-07-30 12:35:00|537.5|536.9|537.7|537.1|538|537.4|537.2|536.6|334
1753879200000|2025-07-30 12:40:00|538|537.4|537.5|536.9|538|537.4|537.5|536.9|224
1753882200000|2025-07-30 13:30:00|537.6|537|541.7|541.1|542.1|541.5|537.6|537|2452
1753882500000|2025-07-30 13:35:00|541.5|540.9|540.5|539.9|541.9|541.3|540.2|539.6|701
1753882800000|2025-07-30 13:40:00|540.7|540.1|540.7|540.1|540.9|540.3|539.5|538.9|822
1753883100000|2025-07-30 13:45:00|540.6|540|540.7|540.1|541.2|540.6|540.2|539.6|773
1753883400000|2025-07-30 13:50:00|541|540.4|541.1|540.5|541.5|540.9|540.5|539.9|823
1753883700000|2025-07-30 13:55:00|541|540.4|541.4|540.8|541.6|541|540.6|540|523
1753884000000|2025-07-30 14:00:00|541.6|541|541.6|541|542.8|542.2|541.1|540.5|688
1753884300000|2025-07-30 14:05:00|541.7|541.1|541.1|540.5|541.7|541.1|540.9|540.3|248
1753884600000|2025-07-30 14:10:00|540.9|540.3|541.3|540.7|541.8|541.2|540.8|540.2|526
1753884900000|2025-07-30 14:15:00|541.4|540.8|541.8|541.2|542.7|542.1|541.4|540.8|1037
1753885200000|2025-07-30 14:20:00|541.9|541.3|541.5|540.9|542.3|541.7|541.4|540.8|291
1753885500000|2025-07-30 14:25:00|541.8|541.2|541|540.4|541.8|541.2|540.5|539.9|329
1753885800000|2025-07-30 14:30:00|540.8|540.2|541.6|541|542.1|541.5|540.8|540.2|327
1753886100000|2025-07-30 14:35:00|541.4|540.8|542.2|541.6|542.8|542.2|541.1|540.5|214
1753886400000|2025-07-30 14:40:00|542.3|541.7|542.3|541.7|543.3|542.7|542.3|541.7|379
1753886700000|2025-07-30 14:45:00|542|541.4|541.9|541.3|542.1|541.5|541.3|540.7|228
1753887000000|2025-07-30 14:50:00|541.8|541.2|541.7|541.1|542|541.4|541.2|540.6|232
1753887300000|2025-07-30 14:55:00|541.5|540.9|542.2|541.6|542.4|541.8|541.5|540.9|191
1753887600000|2025-07-30 15:00:00|541.9|541.3|540.8|540.2|541.9|541.3|540.7|540.1|366
1753887900000|2025-07-30 15:05:00|540.7|540.1|539.7|539.1|540.7|540.1|539.7|539.1|265
1753888200000|2025-07-30 15:10:00|539.5|538.9|540|539.4|540.2|539.6|539.5|538.9|302
1753888500000|2025-07-30 15:15:00|540.2|539.6|539|538.4|540.2|539.6|538.8|538.2|298
1753888800000|2025-07-30 15:20:00|538.9|538.3|539|538.4|539.2|538.6|538.7|538.1|182
1753889100000|2025-07-30 15:25:00|538.9|538.3|538.4|537.8|539|538.4|538.3|537.7|525
1753889400000|2025-07-30 15:30:00|538.3|537.7|538.4|537.8|538.4|537.8|537.4|536.8|711
1753889700000|2025-07-30 15:35:00|538.7|538.1|538|537.4|538.7|538.1|537.9|537.3|274
1753890000000|2025-07-30 15:40:00|538.1|537.5|539|538.4|539.2|538.6|538|537.4|371
1753890300000|2025-07-30 15:45:00|538.9|538.3|538.9|538.3|539.7|539.1|538.7|538.1|656
1753890600000|2025-07-30 15:50:00|538.7|538.1|538.4|537.8|539.3|538.7|538.4|537.8|585
1753890900000|2025-07-30 15:55:00|538.2|537.6|538.1|537.5|538.4|537.8|537.9|537.3|200
1753891200000|2025-07-30 16:00:00|538.2|537.6|537.4|536.8|538.2|537.6|537.2|536.6|285
1753891500000|2025-07-30 16:05:00|537.6|537|537.5|536.9|537.9|537.3|537.2|536.6|775
1753891800000|2025-07-30 16:10:00|537.7|537.1|538.1|537.5|538.2|537.6|537.2|536.6|431
1753892100000|2025-07-30 16:15:00|537.9|537.3|537.7|537.1|538.2|537.6|537.2|536.6|263
1753892400000|2025-07-30 16:20:00|537.5|536.9|537.3|536.7|537.7|537.1|536.9|536.3|255
1753892700000|2025-07-30 16:25:00|537.5|536.9|537.2|536.6|537.5|536.9|537|536.4|272
1753893000000|2025-07-30 16:30:00|537.3|536.7|536.4|535.8|537.4|536.8|536.2|535.6|419
1753893300000|2025-07-30 16:35:00|536.6|536|536.7|536.1|536.7|536.1|536.4|535.8|166
1753893600000|2025-07-30 16:40:00|536.5|535.9|536.4|535.8|536.7|536.1|536.4|535.8|234
1753893900000|2025-07-30 16:45:00|536.6|536|536.6|536|536.6|536|536.2|535.6|225
1753894200000|2025-07-30 16:50:00|536.4|535.8|536.9|536.3|537.2|536.6|536.4|535.8|382
1753894500000|2025-07-30 16:55:00|537.2|536.6|536.9|536.3|537.2|536.6|536.9|536.3|370
1753894800000|2025-07-30 17:00:00|537|536.4|537.4|536.8|537.4|536.8|537|536.4|263
1753895100000|2025-07-30 17:05:00|537.3|536.7|537.3|536.7|537.4|536.8|537|536.4|222
1753895400000|2025-07-30 17:10:00|537.4|536.8|537.2|536.6|537.5|536.9|537.2|536.6|124
1753895700000|2025-07-30 17:15:00|537.1|536.5|537.2|536.6|537.4|536.8|537.1|536.5|114
1753896000000|2025-07-30 17:20:00|537.4|536.8|537.5|536.9|537.9|537.3|537.4|536.8|144
1753896300000|2025-07-30 17:25:00|537.6|537|536.9|536.3|537.9|537.3|536.9|536.3|294
1753896600000|2025-07-30 17:30:00|536.8|536.2|536.6|536|537.2|536.6|536.3|535.7|511
1753896900000|2025-07-30 17:35:00|536.5|535.9|536.8|536.2|537.1|536.5|536.4|535.8|111
1753897200000|2025-07-30 17:40:00|536.7|536.1|536.7|536.1|536.8|536.2|536.4|535.8|103
1753897500000|2025-07-30 17:45:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|149
1753897800000|2025-07-30 17:50:00|536.1|535.5|535.5|534.9|536.1|535.5|535.5|534.9|949
1753898100000|2025-07-30 17:55:00|535.6|535|535.7|535.1|535.7|535.1|535.5|534.9|154
1753898400000|2025-07-30 18:00:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|476
1753898700000|2025-07-30 18:05:00|535.7|535.1|535.7|535.1|536.1|535.5|535.3|534.7|631
1753899000000|2025-07-30 18:10:00|536|535.4|535.6|535|536.2|535.6|535.5|534.9|1932
1753899300000|2025-07-30 18:15:00|535.5|534.9|535.7|535.1|535.9|535.3|535.2|534.6|849
1753920000000|2025-07-31 00:00:00|536.7|536.1|535.8|535.2|536.8|536.2|535.6|535|198
1753920300000|2025-07-31 00:05:00|535.7|535.1|535.3|534.7|535.8|535.2|535.2|534.6|406
1753920600000|2025-07-31 00:10:00|535.4|534.8|535.9|535.3|536|535.4|535.4|534.8|23
1753920900000|2025-07-31 00:15:00|535.8|535.2|536.3|535.7|536.3|535.7|535.8|535.2|14
1753921200000|2025-07-31 00:20:00|536.2|535.6|536.4|535.8|536.6|536|536.1|535.5|35
1753921500000|2025-07-31 00:25:00|536.3|535.7|536.3|535.7|536.4|535.8|536.3|535.7|4
1753921800000|2025-07-31 00:30:00|536.2|535.6|536.6|536|536.6|536|536.2|535.6|45
1753922100000|2025-07-31 00:35:00|536.5|535.9|537|536.4|537.1|536.5|536.5|535.9|33
1753922400000|2025-07-31 00:40:00|536.9|536.3|536.8|536.2|536.9|536.3|536.7|536.1|17
1753922700000|2025-07-31 00:45:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|26
1753923000000|2025-07-31 00:50:00|537.1|536.5|537.3|536.7|537.4|536.8|537.1|536.5|15
1753923300000|2025-07-31 00:55:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|26
1753923600000|2025-07-31 01:00:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|10
1753923900000|2025-07-31 01:05:00|537.1|536.5|536.9|536.3|537.1|536.5|536.9|536.3|17
1753924200000|2025-07-31 01:10:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|3
1753924500000|2025-07-31 01:15:00|||||||||13
1753924800000|2025-07-31 01:20:00|536.6|536|536.6|536|536.8|536.2|536.6|536|9
1753925100000|2025-07-31 01:25:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|2
1753925400000|2025-07-31 01:30:00|536.8|536.2|536.6|536|536.8|536.2|536.6|536|6
1753925700000|2025-07-31 01:35:00|536.8|536.2|536.6|536|536.8|536.2|536.6|536|4
1753926000000|2025-07-31 01:40:00|536.8|536.2|536.7|536.1|536.8|536.2|536.6|536|0
1753926300000|2025-07-31 01:45:00|536.6|536|536.6|536|536.6|536|536.5|535.9|6
1753926600000|2025-07-31 01:50:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|0
1753926900000|2025-07-31 01:55:00|536.5|535.9|536.5|535.9|536.5|535.9|536.3|535.7|26
1753927200000|2025-07-31 02:00:00|536.6|536|536.8|536.2|536.8|536.2|536.5|535.9|86
1753927500000|2025-07-31 02:05:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|86
1753927800000|2025-07-31 02:10:00|536.6|536|536.5|535.9|536.6|536|536.3|535.7|12
1753928100000|2025-07-31 02:15:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|5
1753928400000|2025-07-31 02:20:00|536.5|535.9|536.5|535.9|536.6|536|536.5|535.9|3
1753928700000|2025-07-31 02:25:00|536.6|536|536.5|535.9|536.6|536|536.4|535.8|3
1753929000000|2025-07-31 02:30:00|536.4|535.8|536.6|536|536.6|536|536.4|535.8|2
1753929300000|2025-07-31 02:35:00|536.5|535.9|536.5|535.9|536.5|535.9|536.4|535.8|2
1753929600000|2025-07-31 02:40:00|536.4|535.8|536.4|535.8|536.4|535.8|536.3|535.7|2
1753929900000|2025-07-31 02:45:00|536.3|535.7|536.4|535.8|536.4|535.8|536.1|535.5|10
1753930200000|2025-07-31 02:50:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|15
1753930500000|2025-07-31 02:55:00|536.5|535.9|536.5|535.9|536.5|535.9|536.4|535.8|1
1753930800000|2025-07-31 03:00:00|536.4|535.8|536.4|535.8|536.5|535.9|536.2|535.6|14
1753931100000|2025-07-31 03:05:00|536.5|535.9|536.8|536.2|536.9|536.3|536.5|535.9|97
1753931400000|2025-07-31 03:10:00|536.9|536.3|536.9|536.3|536.9|536.3|536.7|536.1|34
1753931700000|2025-07-31 03:15:00|536.8|536.2|536.5|535.9|536.9|536.3|536.5|535.9|7
1753932000000|2025-07-31 03:20:00|536.4|535.8|536|535.4|536.4|535.8|536|535.4|3
1753932300000|2025-07-31 03:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.8|535.2|13
1753932600000|2025-07-31 03:30:00|535.8|535.2|535.6|535|535.8|535.2|535.6|535|55
1753932900000|2025-07-31 03:35:00|535.7|535.1|535.8|535.2|535.9|535.3|535.7|535.1|1
1753933200000|2025-07-31 03:40:00|535.9|535.3|535.9|535.3|535.9|535.3|535.8|535.2|15
1753933500000|2025-07-31 03:45:00|535.7|535.1|535.8|535.2|535.8|535.2|535.7|535.1|1
1753933800000|2025-07-31 03:50:00|535.9|535.3|535.8|535.2|535.9|535.3|535.8|535.2|0
1753934100000|2025-07-31 03:55:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|14
1753934400000|2025-07-31 04:00:00|||||||||5
1753934700000|2025-07-31 04:05:00|536|535.4|535.9|535.3|536.1|535.5|535.9|535.3|3
1753935000000|2025-07-31 04:10:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|0
1753935300000|2025-07-31 04:15:00|535.8|535.2|535.7|535.1|535.9|535.3|535.7|535.1|0
1753935600000|2025-07-31 04:20:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|0
1753935900000|2025-07-31 04:25:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|0
1753936200000|2025-07-31 04:30:00|535.6|535|535.4|534.8|535.6|535|535.3|534.7|2
1753936500000|2025-07-31 04:35:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|2
1753936800000|2025-07-31 04:40:00|535.6|535|535.6|535|535.6|535|535.6|535|1
1753937400000|2025-07-31 04:50:00|||||||||8
1753937700000|2025-07-31 04:55:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|7
1753938000000|2025-07-31 05:00:00|||||||||6
1753938300000|2025-07-31 05:05:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|0
1753938600000|2025-07-31 05:10:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|8
1753939200000|2025-07-31 05:20:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|2
1753939500000|2025-07-31 05:25:00|536.1|535.5|536.1|535.5|536.1|535.5|535.9|535.3|53
1753939800000|2025-07-31 05:30:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|6
1753940100000|2025-07-31 05:35:00|536.1|535.5|536.4|535.8|536.4|535.8|536.1|535.5|23
1753940400000|2025-07-31 05:40:00|536.2|535.6|536.4|535.8|536.4|535.8|536.2|535.6|2
1753940700000|2025-07-31 05:45:00|536.1|535.5|536|535.4|536.1|535.5|536|535.4|0
1753941000000|2025-07-31 05:50:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|0
1753941300000|2025-07-31 05:55:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|34
1753941600000|2025-07-31 06:00:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|44
1753941900000|2025-07-31 06:05:00|535.9|535.3|535.6|535|535.9|535.3|535.6|535|25
1753942200000|2025-07-31 06:10:00|535.8|535.2|535.9|535.3|535.9|535.3|535.6|535|8
1753942500000|2025-07-31 06:15:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|5
1753942800000|2025-07-31 06:20:00|536.2|535.6|536.4|535.8|536.7|536.1|536.2|535.6|25
1753943100000|2025-07-31 06:25:00|536.5|535.9|536.1|535.5|536.7|536.1|536.1|535.5|35
1753943400000|2025-07-31 06:30:00|536.2|535.6|535.9|535.3|536.2|535.6|535.7|535.1|29
1753943700000|2025-07-31 06:35:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|3
1753944000000|2025-07-31 06:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|7
1753944300000|2025-07-31 06:45:00|535.9|535.3|535.8|535.2|535.9|535.3|535.8|535.2|11
1753944600000|2025-07-31 06:50:00|535.7|535.1|534.9|534.3|535.7|535.1|534.8|534.2|129
1753944900000|2025-07-31 06:55:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|65
1753945200000|2025-07-31 07:00:00|534.6|534|534.4|533.8|534.7|534.1|534.3|533.7|216
1753945500000|2025-07-31 07:05:00|534.5|533.9|534.4|533.8|534.6|534|534.4|533.8|106
1753945800000|2025-07-31 07:10:00|||||||||8
1753946100000|2025-07-31 07:15:00|534.2|533.6|534.2|533.6|534.2|533.6|533.9|533.3|31
1753946400000|2025-07-31 07:20:00|534.4|533.8|535|534.4|535.5|534.9|534.4|533.8|86
1753946700000|2025-07-31 07:25:00|534.9|534.3|534.7|534.1|535.2|534.6|534.7|534.1|126
1753947000000|2025-07-31 07:30:00|534.8|534.2|534.8|534.2|535.2|534.6|534.7|534.1|48
1753947300000|2025-07-31 07:35:00|534.9|534.3|534.7|534.1|535|534.4|534.6|534|6
1753947600000|2025-07-31 07:40:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|13
1753947900000|2025-07-31 07:45:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|19
1753948200000|2025-07-31 07:50:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|15
1753948500000|2025-07-31 07:55:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|25
1753948800000|2025-07-31 08:00:00|534.9|534.3|534.6|534|535|534.4|534.6|534|17
1753949100000|2025-07-31 08:05:00|534.7|534.1|534.9|534.3|535|534.4|534.6|534|97
1753949400000|2025-07-31 08:10:00|535|534.4|535.3|534.7|535.5|534.9|535|534.4|91
1753949700000|2025-07-31 08:15:00|535.2|534.6|535.3|534.7|535.5|534.9|535|534.4|36
1753950000000|2025-07-31 08:20:00|535.4|534.8|535.5|534.9|535.5|534.9|535|534.4|30
1753950300000|2025-07-31 08:25:00|535.4|534.8|535.5|534.9|535.7|535.1|535.4|534.8|9
1753950600000|2025-07-31 08:30:00|535.6|535|535.5|534.9|535.6|535|535.5|534.9|13
1753950900000|2025-07-31 08:35:00|535.8|535.2|535.9|535.3|536|535.4|535.8|535.2|50
1753951200000|2025-07-31 08:40:00|536.5|535.9|536|535.4|536.5|535.9|535.9|535.3|136
1753951500000|2025-07-31 08:45:00|536.1|535.5|535.4|534.8|536.2|535.6|535.4|534.8|124
1753951800000|2025-07-31 08:50:00|535.3|534.7|534.9|534.3|535.4|534.8|534.9|534.3|49
1753952100000|2025-07-31 08:55:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|53
1753952400000|2025-07-31 09:00:00|534.6|534|534.9|534.3|534.9|534.3|534.5|533.9|33
1753952700000|2025-07-31 09:05:00|535|534.4|535.8|535.2|535.8|535.2|535|534.4|49
1753953000000|2025-07-31 09:10:00|535.9|535.3|536|535.4|536.1|535.5|535.8|535.2|94
1753953300000|2025-07-31 09:15:00|536.2|535.6|536.6|536|536.9|536.3|536.2|535.6|54
1753953600000|2025-07-31 09:20:00|536.7|536.1|536.6|536|537.2|536.6|536.4|535.8|129
1753953900000|2025-07-31 09:25:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|16
1753954200000|2025-07-31 09:30:00|536.5|535.9|536.8|536.2|536.8|536.2|536.5|535.9|23
1753954500000|2025-07-31 09:35:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|18
1753954800000|2025-07-31 09:40:00|536.9|536.3|536.8|536.2|537.1|536.5|536.8|536.2|24
1753955100000|2025-07-31 09:45:00|536.9|536.3|536.3|535.7|536.9|536.3|536.3|535.7|69
1753955400000|2025-07-31 09:50:00|536.5|535.9|536.5|535.9|536.6|536|536.5|535.9|37
1753955700000|2025-07-31 09:55:00|536.6|536|536.8|536.2|536.8|536.2|536.5|535.9|127
1753956000000|2025-07-31 10:00:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|64
1753956300000|2025-07-31 10:05:00|536.9|536.3|536.6|536|536.9|536.3|536.6|536|17
1753956600000|2025-07-31 10:10:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|15
1753956900000|2025-07-31 10:15:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|114
1753957200000|2025-07-31 10:20:00|536.8|536.2|537.1|536.5|537.2|536.6|536.8|536.2|44
1753957500000|2025-07-31 10:25:00|537.2|536.6|536.9|536.3|537.3|536.7|536.7|536.1|13
1753957800000|2025-07-31 10:30:00|536.8|536.2|537|536.4|537.1|536.5|536.8|536.2|5
1753958100000|2025-07-31 10:35:00|536.9|536.3|536.4|535.8|536.9|536.3|536.4|535.8|24
1753958400000|2025-07-31 10:40:00|536.2|535.6|536.2|535.6|536.3|535.7|536|535.4|75
1753958700000|2025-07-31 10:45:00|536.3|535.7|536.8|536.2|536.8|536.2|536.2|535.6|24
1753959000000|2025-07-31 10:50:00|536.7|536.1|536.6|536|536.8|536.2|536.6|536|14
1753959300000|2025-07-31 10:55:00|536.5|535.9|536.5|535.9|536.6|536|536.3|535.7|16
1753959600000|2025-07-31 11:00:00|536.4|535.8|537.1|536.5|537.6|537|536.4|535.8|125
1753959900000|2025-07-31 11:05:00|537|536.4|537.2|536.6|537.3|536.7|536.9|536.3|32
1753960200000|2025-07-31 11:10:00|537.3|536.7|536.9|536.3|537.4|536.8|536.9|536.3|13
1753960500000|2025-07-31 11:15:00|536.8|536.2|536.3|535.7|536.8|536.2|536.3|535.7|70
1753960800000|2025-07-31 11:20:00|536.4|535.8|537.1|536.5|537.1|536.5|536.3|535.7|55
1753961100000|2025-07-31 11:25:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|4
1753961400000|2025-07-31 11:30:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|20
1753961700000|2025-07-31 11:35:00|537|536.4|536.7|536.1|537.1|536.5|536.7|536.1|16
1753962000000|2025-07-31 11:40:00|536.5|535.9|536.1|535.5|536.7|536.1|535.9|535.3|154
1753962300000|2025-07-31 11:45:00|535.9|535.3|535.4|534.8|535.9|535.3|535.3|534.7|44
1753962600000|2025-07-31 11:50:00|535.3|534.7|535.3|534.7|535.4|534.8|535.1|534.5|99
1753962900000|2025-07-31 11:55:00|535.2|534.6|535.2|534.6|535.5|534.9|535.2|534.6|20
1753963200000|2025-07-31 12:00:00|535.4|534.8|535.2|534.6|535.9|535.3|535.1|534.5|42
1753963500000|2025-07-31 12:05:00|535.4|534.8|535.2|534.6|535.4|534.8|535.1|534.5|16
1753963800000|2025-07-31 12:10:00|535.1|534.5|534.9|534.3|535.2|534.6|534.6|534|178
1753964100000|2025-07-31 12:15:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|254
1753964400000|2025-07-31 12:20:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|81
1753964700000|2025-07-31 12:25:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|12
1753965000000|2025-07-31 12:30:00|535.3|534.7|534.1|533.5|535.5|534.9|533.9|533.3|341
1753965300000|2025-07-31 12:35:00|534.2|533.6|534.1|533.5|534.5|533.9|534|533.4|96
1753965600000|2025-07-31 12:40:00|534.2|533.6|534|533.4|534.3|533.7|533.7|533.1|208
1753968600000|2025-07-31 13:30:00|534.1|533.5|532.9|532.3|534.8|534.2|532.8|532.2|1796
1753968900000|2025-07-31 13:35:00|532.7|532.1|534.6|534|534.6|534|532.5|531.9|1160
1753969200000|2025-07-31 13:40:00|534.4|533.8|534.6|534|534.8|534.2|533.6|533|479
1753969500000|2025-07-31 13:45:00|534.5|533.9|530.8|530.2|534.5|533.9|530.8|530.2|882
1753969800000|2025-07-31 13:50:00|531|530.4|530.7|530.1|531.6|531|530.3|529.7|730
1753970100000|2025-07-31 13:55:00|530.6|530|529.1|528.5|530.7|530.1|528.8|528.2|646
1753970400000|2025-07-31 14:00:00|529|528.4|529.1|528.5|529.3|528.7|528.6|528|749
1753970700000|2025-07-31 14:05:00|529|528.4|530.8|530.2|531.1|530.5|528.8|528.2|841
1753971000000|2025-07-31 14:10:00|530.7|530.1|530.8|530.2|531.4|530.8|530.4|529.8|383
1753971300000|2025-07-31 14:15:00|530.7|530.1|530.4|529.8|531.3|530.7|530.3|529.7|423
1753971600000|2025-07-31 14:20:00|530.2|529.6|531|530.4|531.5|530.9|530.2|529.6|300
1753971900000|2025-07-31 14:25:00|530.9|530.3|530.9|530.3|530.9|530.3|529.7|529.1|897
1753972200000|2025-07-31 14:30:00|531.1|530.5|533.4|532.8|533.4|532.8|531.1|530.5|568
1753972500000|2025-07-31 14:35:00|533.5|532.9|532.9|532.3|534.1|533.5|532.9|532.3|1227
1753972800000|2025-07-31 14:40:00|533.2|532.6|533.4|532.8|533.9|533.3|532.9|532.3|521
1753973100000|2025-07-31 14:45:00|533.5|532.9|533.4|532.8|533.7|533.1|533.2|532.6|274
1753973400000|2025-07-31 14:50:00|533.3|532.7|532.9|532.3|533.4|532.8|532.4|531.8|307
1753973700000|2025-07-31 14:55:00|532.8|532.2|532.9|532.3|533.2|532.6|532.7|532.1|340
1753974000000|2025-07-31 15:00:00|533.2|532.6|533.4|532.8|533.7|533.1|532.9|532.3|617
1753974300000|2025-07-31 15:05:00|533.3|532.7|534.3|533.7|534.4|533.8|533.3|532.7|405
1753974600000|2025-07-31 15:10:00|534.4|533.8|534.6|534|534.6|534|533.9|533.3|303
1753974900000|2025-07-31 15:15:00|534.7|534.1|533.7|533.1|535|534.4|533.2|532.6|271
1753975200000|2025-07-31 15:20:00|533.8|533.2|533.6|533|534.2|533.6|533.1|532.5|282
1753975500000|2025-07-31 15:25:00|533.7|533.1|533.2|532.6|533.8|533.2|532.9|532.3|408
1753975800000|2025-07-31 15:30:00|533.3|532.7|533.3|532.7|533.6|533|533.2|532.6|429
1753976100000|2025-07-31 15:35:00|533.2|532.6|533.2|532.6|534.1|533.5|533|532.4|175
1753976400000|2025-07-31 15:40:00|533|532.4|533.6|533|533.7|533.1|532.9|532.3|213
1753976700000|2025-07-31 15:45:00|533.7|533.1|534.1|533.5|534.8|534.2|533.6|533|448
1753977000000|2025-07-31 15:50:00|534.3|533.7|533.8|533.2|534.8|534.2|533.8|533.2|471
1753977300000|2025-07-31 15:55:00|533.9|533.3|533.7|533.1|534.3|533.7|533.6|533|569
1753977600000|2025-07-31 16:00:00|533.5|532.9|533.5|532.9|533.7|533.1|533|532.4|661
1753977900000|2025-07-31 16:05:00|533.7|533.1|532.5|531.9|533.8|533.2|532.5|531.9|407
1753978200000|2025-07-31 16:10:00|532.6|532|532|531.4|532.8|532.2|531.8|531.2|962
1753978500000|2025-07-31 16:15:00|532.2|531.6|531.7|531.1|532.5|531.9|531.7|531.1|250
1753978800000|2025-07-31 16:20:00|531.5|530.9|531.5|530.9|531.7|531.1|531.2|530.6|407
1753979100000|2025-07-31 16:25:00|531.4|530.8|530.8|530.2|531.4|530.8|530.7|530.1|252
1753979400000|2025-07-31 16:30:00|530.9|530.3|531|530.4|531.5|530.9|530.7|530.1|349
1753979700000|2025-07-31 16:35:00|530.7|530.1|530.7|530.1|531|530.4|530.7|530.1|403
1753980000000|2025-07-31 16:40:00|530.6|530|530.8|530.2|531.1|530.5|530.5|529.9|275
1753980300000|2025-07-31 16:45:00|530.9|530.3|530.8|530.2|531|530.4|530.8|530.2|98
1753980600000|2025-07-31 16:50:00|530.7|530.1|530.5|529.9|530.7|530.1|530.2|529.6|258
1753980900000|2025-07-31 16:55:00|530.3|529.7|531|530.4|531|530.4|530.3|529.7|167
1753981200000|2025-07-31 17:00:00|531.1|530.5|531.1|530.5|531.3|530.7|531|530.4|317
1753981500000|2025-07-31 17:05:00|531.2|530.6|531.3|530.7|531.4|530.8|531.1|530.5|144
1753981800000|2025-07-31 17:10:00|531.1|530.5|531.6|531|531.6|531|531.1|530.5|291
1753982100000|2025-07-31 17:15:00|531.4|530.8|531.2|530.6|531.5|530.9|531.2|530.6|174
1753982400000|2025-07-31 17:20:00|531.1|530.5|532.2|531.6|532.2|531.6|531|530.4|500
1753982700000|2025-07-31 17:25:00|532.1|531.5|532.2|531.6|532.3|531.7|531.7|531.1|150
1753983000000|2025-07-31 17:30:00|532.3|531.7|532.2|531.6|532.3|531.7|532|531.4|188
1753983300000|2025-07-31 17:35:00|532.1|531.5|532.6|532|533|532.4|532.1|531.5|238
1753983600000|2025-07-31 17:40:00|532.5|531.9|533|532.4|533.3|532.7|532.5|531.9|426
1753983900000|2025-07-31 17:45:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|735
1753984200000|2025-07-31 17:50:00|533.4|532.8|533.7|533.1|533.7|533.1|533.3|532.7|450
1753984500000|2025-07-31 17:55:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|332
1753984800000|2025-07-31 18:00:00|533.8|533.2|535.2|534.6|535.2|534.6|533.8|533.2|864
1753985100000|2025-07-31 18:05:00|535.1|534.5|535.8|535.2|535.8|535.2|535.1|534.5|651
1753985400000|2025-07-31 18:10:00|535.6|535|534.8|534.2|536|535.4|534.7|534.1|3263
1753985700000|2025-07-31 18:15:00|535.1|534.5|535.6|535|535.7|535.1|534.9|534.3|1592
1754006400000|2025-08-01 00:00:00|534.9|534.3|535.7|535.1|536.2|535.6|534.3|533.7|188
1754006700000|2025-08-01 00:05:00|535.8|535.2|535.4|534.8|535.8|535.2|535|534.4|48
1754007000000|2025-08-01 00:10:00|535.3|534.7|536.3|535.7|536.3|535.7|535.3|534.7|17
1754007300000|2025-08-01 00:15:00|536.5|535.9|536.8|536.2|536.9|536.3|536.5|535.9|61
1754007600000|2025-08-01 00:20:00|536.9|536.3|537.2|536.6|537.3|536.7|536.8|536.2|43
1754007900000|2025-08-01 00:25:00|537|536.4|536.8|536.2|537.1|536.5|536.8|536.2|17
1754008200000|2025-08-01 00:30:00|536.9|536.3|536.8|536.2|536.9|536.3|536.8|536.2|12
1754008500000|2025-08-01 00:35:00|536.9|536.3|536.5|535.9|537|536.4|536.5|535.9|63
1754008800000|2025-08-01 00:40:00|536.6|536|536.5|535.9|536.6|536|536.5|535.9|9
1754009100000|2025-08-01 00:45:00|536.6|536|537|536.4|537|536.4|536.6|536|18
1754009400000|2025-08-01 00:50:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|9
1754009700000|2025-08-01 00:55:00|536.8|536.2|536.3|535.7|536.8|536.2|536.3|535.7|12
1754010000000|2025-08-01 01:00:00|536.4|535.8|536|535.4|536.4|535.8|536|535.4|59
1754010300000|2025-08-01 01:05:00|536.3|535.7|536|535.4|536.4|535.8|536|535.4|47
1754010600000|2025-08-01 01:10:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|4
1754010900000|2025-08-01 01:15:00|536.1|535.5|536.3|535.7|536.5|535.9|536|535.4|15
1754011200000|2025-08-01 01:20:00|536.4|535.8|536.4|535.8|536.4|535.8|536.3|535.7|1
1754011500000|2025-08-01 01:25:00|536.5|535.9|536.5|535.9|536.5|535.9|536.3|535.7|11
1754011800000|2025-08-01 01:30:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|7
1754012100000|2025-08-01 01:35:00|536.2|535.6|535.8|535.2|536.3|535.7|535.8|535.2|14
1754012400000|2025-08-01 01:40:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|4
1754012700000|2025-08-01 01:45:00|535.6|535|535.7|535.1|535.8|535.2|535.6|535|14
1754013000000|2025-08-01 01:50:00|535.6|535|535.8|535.2|535.8|535.2|535.6|535|3
1754013300000|2025-08-01 01:55:00|535.9|535.3|535.8|535.2|535.9|535.3|535.8|535.2|1
1754013600000|2025-08-01 02:00:00|535.9|535.3|535.8|535.2|536.1|535.5|535.8|535.2|3
1754013900000|2025-08-01 02:05:00|535.7|535.1|535.3|534.7|535.7|535.1|535.3|534.7|28
1754014200000|2025-08-01 02:10:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|4
1754014500000|2025-08-01 02:15:00|535.4|534.8|535.3|534.7|535.6|535|535.3|534.7|9
1754014800000|2025-08-01 02:20:00|535.2|534.6|535.1|534.5|535.3|534.7|535.1|534.5|4
1754015400000|2025-08-01 02:30:00|535.3|534.7|535.1|534.5|535.3|534.7|535.1|534.5|2
1754015700000|2025-08-01 02:35:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|6
1754016000000|2025-08-01 02:40:00|535.4|534.8|535.3|534.7|535.5|534.9|535.3|534.7|12
1754016300000|2025-08-01 02:45:00|535.4|534.8|535.4|534.8|535.5|534.9|535.4|534.8|2
1754016600000|2025-08-01 02:50:00|535.3|534.7|535.1|534.5|535.4|534.8|535.1|534.5|11
1754016900000|2025-08-01 02:55:00|535.2|534.6|535.3|534.7|535.4|534.8|535.1|534.5|4
1754017200000|2025-08-01 03:00:00|535.4|534.8|535.3|534.7|535.4|534.8|535.1|534.5|5
1754017500000|2025-08-01 03:05:00|535.4|534.8|535.1|534.5|535.4|534.8|535.1|534.5|2
1754017800000|2025-08-01 03:10:00|535.3|534.7|535.1|534.5|535.3|534.7|535.1|534.5|58
1754018100000|2025-08-01 03:15:00|535.2|534.6|535.1|534.5|535.3|534.7|535.1|534.5|11
1754018400000|2025-08-01 03:20:00|535.2|534.6|535.1|534.5|535.5|534.9|535.1|534.5|62
1754018700000|2025-08-01 03:25:00|535.2|534.6|535.6|535|535.6|535|535.2|534.6|48
1754019000000|2025-08-01 03:30:00|535.7|535.1|536.2|535.6|536.2|535.6|535.7|535.1|30
1754019300000|2025-08-01 03:35:00|536.1|535.5|535.9|535.3|536.1|535.5|535.8|535.2|2
1754019600000|2025-08-01 03:40:00|536|535.4|535.8|535.2|536|535.4|535.8|535.2|0
1754019900000|2025-08-01 03:45:00|535.7|535.1|535.7|535.1|535.7|535.1|535.6|535|6
1754020200000|2025-08-01 03:50:00|535.8|535.2|536|535.4|536|535.4|535.7|535.1|10
1754020500000|2025-08-01 03:55:00|535.8|535.2|535.8|535.2|536|535.4|535.8|535.2|26
1754020800000|2025-08-01 04:00:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|9
1754021100000|2025-08-01 04:05:00|536.1|535.5|536.2|535.6|536.2|535.6|536|535.4|19
1754021400000|2025-08-01 04:10:00|536.1|535.5|536.2|535.6|536.2|535.6|536|535.4|44
1754021700000|2025-08-01 04:15:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|8
1754022000000|2025-08-01 04:20:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|1
1754022300000|2025-08-01 04:25:00|||||||||2
1754022600000|2025-08-01 04:30:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|1
1754022900000|2025-08-01 04:35:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|10
1754023200000|2025-08-01 04:40:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|6
1754023800000|2025-08-01 04:50:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|1
1754024100000|2025-08-01 04:55:00|536|535.4|536|535.4|536|535.4|535.9|535.3|330
1754024400000|2025-08-01 05:00:00|||||||||1
1754024700000|2025-08-01 05:05:00|||||||||3
1754025000000|2025-08-01 05:10:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|1
1754025300000|2025-08-01 05:15:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|9
1754025600000|2025-08-01 05:20:00|536.2|535.6|536.6|536|536.6|536|536.2|535.6|11
1754025900000|2025-08-01 05:25:00|536.5|535.9|536.2|535.6|536.5|535.9|536.1|535.5|13
1754026500000|2025-08-01 05:35:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|5
1754026800000|2025-08-01 05:40:00|536.5|535.9|536.7|536.1|536.7|536.1|536.4|535.8|6
1754027100000|2025-08-01 05:45:00|537|536.4|537|536.4|537.3|536.7|536.9|536.3|20
1754027400000|2025-08-01 05:50:00|537.1|536.5|537.2|536.6|537.3|536.7|537.1|536.5|5
1754027700000|2025-08-01 05:55:00|537.1|536.5|536.8|536.2|537.1|536.5|536.8|536.2|4
1754028000000|2025-08-01 06:00:00|536.9|536.3|537.3|536.7|537.3|536.7|536.9|536.3|7
1754028300000|2025-08-01 06:05:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|39
1754028600000|2025-08-01 06:10:00|537.3|536.7|537.1|536.5|537.4|536.8|537.1|536.5|14
1754028900000|2025-08-01 06:15:00|536.9|536.3|536.6|536|536.9|536.3|536.6|536|22
1754029200000|2025-08-01 06:20:00|536.7|536.1|537|536.4|537|536.4|536.7|536.1|3
1754029500000|2025-08-01 06:25:00|536.9|536.3|536.8|536.2|536.9|536.3|536.8|536.2|2
1754029800000|2025-08-01 06:30:00|536.9|536.3|536.6|536|536.9|536.3|536.4|535.8|3
1754030100000|2025-08-01 06:35:00|536.7|536.1|537.1|536.5|537.1|536.5|536.7|536.1|26
1754030400000|2025-08-01 06:40:00|537.3|536.7|537.6|537|537.7|537.1|537.2|536.6|66
1754030700000|2025-08-01 06:45:00|537.5|536.9|537.4|536.8|537.7|537.1|537.4|536.8|10
1754031000000|2025-08-01 06:50:00|537.5|536.9|537.4|536.8|537.5|536.9|537.2|536.6|166
1754031300000|2025-08-01 06:55:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|36
1754031600000|2025-08-01 07:00:00|537|536.4|536.6|536|537|536.4|536.4|535.8|105
1754031900000|2025-08-01 07:05:00|536.7|536.1|536.4|535.8|536.7|536.1|535.8|535.2|63
1754032200000|2025-08-01 07:10:00|536.5|535.9|536.5|535.9|536.5|535.9|536.4|535.8|14
1754032500000|2025-08-01 07:15:00|536.4|535.8|536|535.4|536.5|535.9|535.9|535.3|18
1754032800000|2025-08-01 07:20:00|535.9|535.3|535.8|535.2|536|535.4|535.8|535.2|35
1754033100000|2025-08-01 07:25:00|535.7|535.1|535.5|534.9|535.8|535.2|535.5|534.9|30
1754033400000|2025-08-01 07:30:00|535.3|534.7|535.3|534.7|535.5|534.9|535.3|534.7|24
1754033700000|2025-08-01 07:35:00|535.2|534.6|534.9|534.3|535.2|534.6|534.8|534.2|21
1754034000000|2025-08-01 07:40:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|24
1754034300000|2025-08-01 07:45:00|534.9|534.3|535.3|534.7|535.5|534.9|534.9|534.3|52
1754034600000|2025-08-01 07:50:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|39
1754034900000|2025-08-01 07:55:00|535.1|534.5|535|534.4|535.3|534.7|535|534.4|19
1754035200000|2025-08-01 08:00:00|534.8|534.2|534.5|533.9|534.9|534.3|534.5|533.9|34
1754035500000|2025-08-01 08:05:00|534.4|533.8|535.1|534.5|535.4|534.8|534.3|533.7|292
1754035800000|2025-08-01 08:10:00|535|534.4|535.2|534.6|535.3|534.7|534.6|534|36
1754036100000|2025-08-01 08:15:00|535.1|534.5|534.5|533.9|535.3|534.7|534.5|533.9|18
1754036400000|2025-08-01 08:20:00|534.6|534|534.8|534.2|534.9|534.3|534.6|534|14
1754036700000|2025-08-01 08:25:00|534.9|534.3|534.9|534.3|535|534.4|534.8|534.2|13
1754037000000|2025-08-01 08:30:00|535|534.4|533.9|533.3|535|534.4|533.6|533|33
1754037300000|2025-08-01 08:35:00|534.1|533.5|534|533.4|534.3|533.7|534|533.4|543
1754037600000|2025-08-01 08:40:00|534.1|533.5|533.8|533.2|534.3|533.7|533.8|533.2|37
1754037900000|2025-08-01 08:45:00|533.5|532.9|533.5|532.9|534|533.4|533.3|532.7|107
1754038200000|2025-08-01 08:50:00|533.4|532.8|533.5|532.9|533.8|533.2|533.3|532.7|33
1754038500000|2025-08-01 08:55:00|533.4|532.8|533.2|532.6|533.5|532.9|533|532.4|107
1754038800000|2025-08-01 09:00:00|533.3|532.7|533.1|532.5|533.5|532.9|532.8|532.2|128
1754039100000|2025-08-01 09:05:00|533|532.4|532.5|531.9|533|532.4|532.2|531.6|106
1754039400000|2025-08-01 09:10:00|532.4|531.8|532.3|531.7|532.5|531.9|532.3|531.7|28
1754039700000|2025-08-01 09:15:00|532.2|531.6|531.8|531.2|532.2|531.6|531.5|530.9|91
1754040000000|2025-08-01 09:20:00|531.7|531.1|532.5|531.9|532.5|531.9|531.7|531.1|278
1754040300000|2025-08-01 09:25:00|532.9|532.3|533.3|532.7|533.6|533|532.8|532.2|84
1754040600000|2025-08-01 09:30:00|533.2|532.6|532.8|532.2|533.4|532.8|532.6|532|235
1754040900000|2025-08-01 09:35:00|532.9|532.3|532.9|532.3|533.1|532.5|532.8|532.2|157
1754041200000|2025-08-01 09:40:00|532.8|532.2|532.6|532|532.8|532.2|532.5|531.9|35
1754041500000|2025-08-01 09:45:00|532.8|532.2|532.6|532|533|532.4|532.5|531.9|37
1754041800000|2025-08-01 09:50:00|532.5|531.9|532.4|531.8|532.6|532|532.3|531.7|52
1754042100000|2025-08-01 09:55:00|532.5|531.9|532.5|531.9|532.6|532|532.1|531.5|48
1754042400000|2025-08-01 10:00:00|532.2|531.6|531.9|531.3|532.2|531.6|531.8|531.2|92
1754042700000|2025-08-01 10:05:00|532|531.4|532.3|531.7|532.5|531.9|531.9|531.3|52
1754043000000|2025-08-01 10:10:00|532.2|531.6|532.5|531.9|532.7|532.1|532.2|531.6|49
1754043300000|2025-08-01 10:15:00|532.6|532|532|531.4|532.6|532|532|531.4|342
1754043600000|2025-08-01 10:20:00|532.1|531.5|531.5|530.9|532.1|531.5|531.5|530.9|44
1754043900000|2025-08-01 10:25:00|531.2|530.6|531.7|531.1|531.7|531.1|531.2|530.6|16
1754044200000|2025-08-01 10:30:00|531.6|531|531.8|531.2|531.8|531.2|531.5|530.9|14
1754044500000|2025-08-01 10:35:00|531.9|531.3|531.8|531.2|532|531.4|531.7|531.1|24
1754044800000|2025-08-01 10:40:00|531.9|531.3|531.7|531.1|532|531.4|531.7|531.1|11
1754045100000|2025-08-01 10:45:00|531.5|530.9|531.7|531.1|531.8|531.2|531.5|530.9|64
1754045400000|2025-08-01 10:50:00|531.6|531|531.5|530.9|531.6|531|531.4|530.8|14
1754045700000|2025-08-01 10:55:00|531.4|530.8|531.7|531.1|531.7|531.1|531.4|530.8|11
1754046000000|2025-08-01 11:00:00|531.8|531.2|531.7|531.1|532|531.4|531.1|530.5|78
1754046300000|2025-08-01 11:05:00|531.8|531.2|531.8|531.2|532|531.4|531.7|531.1|35
1754046600000|2025-08-01 11:10:00|531.7|531.1|531.5|530.9|531.7|531.1|531.3|530.7|49
1754046900000|2025-08-01 11:15:00|531.3|530.7|531.3|530.7|531.5|530.9|531.2|530.6|87
1754047200000|2025-08-01 11:20:00|531.2|530.6|531.3|530.7|531.5|530.9|531.2|530.6|20
1754047500000|2025-08-01 11:25:00|531.4|530.8|531.5|530.9|531.5|530.9|531.4|530.8|4
1754047800000|2025-08-01 11:30:00|531.7|531.1|531.5|530.9|532.2|531.6|531.5|530.9|142
1754048100000|2025-08-01 11:35:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|22
1754048400000|2025-08-01 11:40:00|531.4|530.8|531.5|530.9|531.7|531.1|531.2|530.6|29
1754048700000|2025-08-01 11:45:00|||||||||10
1754049000000|2025-08-01 11:50:00|531.7|531.1|531.2|530.6|531.7|531.1|531.1|530.5|48
1754049300000|2025-08-01 11:55:00|531.1|530.5|530.8|530.2|531.2|530.6|530.7|530.1|79
1754049600000|2025-08-01 12:00:00|530.7|530.1|530.7|530.1|531|530.4|530.6|530|87
1754049900000|2025-08-01 12:05:00|530.6|530|530.5|529.9|530.6|530|530.2|529.6|154
1754050200000|2025-08-01 12:10:00|530.3|529.7|530.5|529.9|530.7|530.1|530.3|529.7|59
1754050500000|2025-08-01 12:15:00|530.3|529.7|529.7|529.1|530.5|529.9|529.7|529.1|43
1754050800000|2025-08-01 12:20:00|529.8|529.2|529.5|528.9|529.8|529.2|529.2|528.6|284
1754051100000|2025-08-01 12:25:00|529.4|528.8|529.2|528.6|529.5|528.9|529|528.4|317
1754051400000|2025-08-01 12:30:00|529.3|528.7|530.3|529.7|530.4|529.8|529.1|528.5|304
1754051700000|2025-08-01 12:35:00|530.5|529.9|530.5|529.9|530.6|530|530.2|529.6|469
1754052000000|2025-08-01 12:40:00|530.4|529.8|530.9|530.3|530.9|530.3|530.2|529.6|335
1754055000000|2025-08-01 13:30:00|530.7|530.1|530.3|529.7|531.4|530.8|530|529.4|1914
1754055300000|2025-08-01 13:35:00|530.1|529.5|530.9|530.3|531.7|531.1|530.1|529.5|728
1754055600000|2025-08-01 13:40:00|530.8|530.2|529.3|528.7|531.3|530.7|529.2|528.6|629
1754055900000|2025-08-01 13:45:00|529.1|528.5|529.3|528.7|530.6|530|529|528.4|757
1754056200000|2025-08-01 13:50:00|529.4|528.8|530.3|529.7|530.4|529.8|529.3|528.7|604
1754056500000|2025-08-01 13:55:00|530.4|529.8|529.8|529.2|531|530.4|529.8|529.2|260
1754056800000|2025-08-01 14:00:00|529.9|529.3|530.3|529.7|531.3|530.7|529.8|529.2|530
1754057100000|2025-08-01 14:05:00|530.5|529.9|530.6|530|531|530.4|529.8|529.2|268
1754057400000|2025-08-01 14:10:00|530.5|529.9|531|530.4|531.3|530.7|530.5|529.9|485
1754057700000|2025-08-01 14:15:00|531.1|530.5|529.6|529|531.4|530.8|529.5|528.9|446
1754058000000|2025-08-01 14:20:00|529.5|528.9|529.5|528.9|529.8|529.2|529.3|528.7|266
1754058300000|2025-08-01 14:25:00|529.6|529|529.3|528.7|529.9|529.3|528.9|528.3|443
1754058600000|2025-08-01 14:30:00|529.5|528.9|530.8|530.2|531.2|530.6|529.5|528.9|474
1754058900000|2025-08-01 14:35:00|530.5|529.9|530.2|529.6|530.6|530|529.7|529.1|350
1754059200000|2025-08-01 14:40:00|530.1|529.5|529.9|529.3|530.1|529.5|529.7|529.1|399
1754059500000|2025-08-01 14:45:00|530|529.4|530|529.4|530.7|530.1|529.9|529.3|465
1754059800000|2025-08-01 14:50:00|530.2|529.6|530.9|530.3|530.9|530.3|530.2|529.6|146
1754060100000|2025-08-01 14:55:00|531|530.4|530.9|530.3|531.4|530.8|530.7|530.1|324
1754060400000|2025-08-01 15:00:00|531.2|530.6|529.8|529.2|531.4|530.8|529.8|529.2|1509
1754060700000|2025-08-01 15:05:00|529.7|529.1|530.1|529.5|530.3|529.7|529.7|529.1|314
1754061000000|2025-08-01 15:10:00|529.8|529.2|529.1|528.5|529.8|529.2|528.6|528|1040
1754061300000|2025-08-01 15:15:00|528.8|528.2|529.8|529.2|529.8|529.2|528.8|528.2|331
1754061600000|2025-08-01 15:20:00|530|529.4|529.8|529.2|530.4|529.8|529.7|529.1|385
1754061900000|2025-08-01 15:25:00|529.6|529|529.6|529|529.8|529.2|529.3|528.7|188
1754062200000|2025-08-01 15:30:00|529.4|528.8|530|529.4|530|529.4|529.3|528.7|173
1754062500000|2025-08-01 15:35:00|530.1|529.5|530.3|529.7|530.8|530.2|530.1|529.5|261
1754062800000|2025-08-01 15:40:00|530.2|529.6|529.7|529.1|530.3|529.7|529.6|529|602
1754063100000|2025-08-01 15:45:00|529.8|529.2|530.2|529.6|530.7|530.1|529.6|529|933
1754063400000|2025-08-01 15:50:00|530.4|529.8|529.9|529.3|530.6|530|529.8|529.2|199
1754063700000|2025-08-01 15:55:00|530|529.4|529.8|529.2|530.3|529.7|529.8|529.2|151
1754064000000|2025-08-01 16:00:00|529.9|529.3|529.7|529.1|530.2|529.6|529.5|528.9|193
1754064300000|2025-08-01 16:05:00|529.6|529|529.7|529.1|529.8|529.2|529.4|528.8|234
1754064600000|2025-08-01 16:10:00|529.6|529|529.6|529|529.8|529.2|529.4|528.8|197
1754064900000|2025-08-01 16:15:00|529.5|528.9|529.3|528.7|529.6|529|529.2|528.6|385
1754065200000|2025-08-01 16:20:00|529.2|528.6|529.3|528.7|529.3|528.7|529|528.4|227
1754065500000|2025-08-01 16:25:00|529.5|528.9|529.6|529|529.6|529|529.3|528.7|235
1754065800000|2025-08-01 16:30:00|529.4|528.8|529.6|529|529.8|529.2|529.3|528.7|140
1754066100000|2025-08-01 16:35:00|529.4|528.8|529.8|529.2|529.8|529.2|529.3|528.7|245
1754066400000|2025-08-01 16:40:00|529.7|529.1|529.6|529|529.8|529.2|529.4|528.8|170
1754066700000|2025-08-01 16:45:00|529.4|528.8|529.9|529.3|529.9|529.3|529.4|528.8|173
1754067000000|2025-08-01 16:50:00|530|529.4|529.8|529.2|530.1|529.5|529.8|529.2|80
1754067300000|2025-08-01 16:55:00|530.1|529.5|530.1|529.5|530.2|529.6|529.8|529.2|750
1754067600000|2025-08-01 17:00:00|530.2|529.6|530.5|529.9|530.6|530|530.1|529.5|191
1754067900000|2025-08-01 17:05:00|530.6|530|530.8|530.2|531.1|530.5|530.6|530|189
1754068200000|2025-08-01 17:10:00|530.9|530.3|530.7|530.1|531.1|530.5|530.3|529.7|194
1754068500000|2025-08-01 17:15:00|530.8|530.2|530.5|529.9|530.9|530.3|530.5|529.9|98
1754068800000|2025-08-01 17:20:00|530.6|530|530.9|530.3|530.9|530.3|530.6|530|134
1754069100000|2025-08-01 17:25:00|530.7|530.1|530.6|530|530.7|530.1|530.5|529.9|119
1754069400000|2025-08-01 17:30:00|530.9|530.3|531|530.4|531.2|530.6|530.8|530.2|332
1754069700000|2025-08-01 17:35:00|531.1|530.5|531.4|530.8|531.4|530.8|531|530.4|305
1754070000000|2025-08-01 17:40:00|531.3|530.7|531.1|530.5|531.4|530.8|530.9|530.3|207
1754070300000|2025-08-01 17:45:00|531.3|530.7|531.4|530.8|531.4|530.8|531|530.4|417
1754070600000|2025-08-01 17:50:00|531.3|530.7|531|530.4|531.4|530.8|531|530.4|149
1754070900000|2025-08-01 17:55:00|530.9|530.3|530.9|530.3|531.1|530.5|530.9|530.3|160
1754071200000|2025-08-01 18:00:00|530.7|530.1|529.9|529.3|530.9|530.3|529.6|529|719
1754071500000|2025-08-01 18:05:00|529.6|529|529.9|529.3|529.9|529.3|529.6|529|379
1754071800000|2025-08-01 18:10:00|529.6|529|529.1|528.5|529.6|529|529.1|528.5|1555
1754072100000|2025-08-01 18:15:00|529.2|528.6|529.3|528.7|529.6|529|529|528.4|1588
1754265600000|2025-08-04 00:00:00|529.9|529.3|529|528.4|531|530.4|528.3|527.7|2010
1754265900000|2025-08-04 00:05:00|529.1|528.5|529.1|528.5|529.6|529|528.8|528.2|181
1754266200000|2025-08-04 00:10:00|529|528.4|529.5|528.9|529.5|528.9|529|528.4|50
1754266500000|2025-08-04 00:15:00|529.4|528.8|529.5|528.9|529.8|529.2|529.3|528.7|41
1754266800000|2025-08-04 00:20:00|529.7|529.1|529.8|529.2|529.8|529.2|529.5|528.9|66
1754267100000|2025-08-04 00:25:00|529.5|528.9|530|529.4|530|529.4|529.5|528.9|25
1754267400000|2025-08-04 00:30:00|529.9|529.3|529.7|529.1|530|529.4|529.7|529.1|29
1754267700000|2025-08-04 00:35:00|529.8|529.2|529.7|529.1|529.9|529.3|529.7|529.1|26
1754268000000|2025-08-04 00:40:00|529.8|529.2|529.5|528.9|529.8|529.2|529.5|528.9|8
1754268300000|2025-08-04 00:45:00|||||||||2
1754268600000|2025-08-04 00:50:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|3
1754268900000|2025-08-04 00:55:00|||||||||6
1754269200000|2025-08-04 01:00:00|529.4|528.8|529.3|528.7|529.4|528.8|529.1|528.5|34
1754269500000|2025-08-04 01:05:00|529.4|528.8|528.9|528.3|529.4|528.8|528.9|528.3|64
1754269800000|2025-08-04 01:10:00|528.8|528.2|528.9|528.3|528.9|528.3|528.8|528.2|11
1754270100000|2025-08-04 01:15:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|32
1754270400000|2025-08-04 01:20:00|529.1|528.5|529.7|529.1|529.7|529.1|529|528.4|17
1754270700000|2025-08-04 01:25:00|529.8|529.2|529.5|528.9|529.8|529.2|529.5|528.9|13
1754271000000|2025-08-04 01:30:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|4
1754271300000|2025-08-04 01:35:00|529.3|528.7|529.4|528.8|529.4|528.8|529.3|528.7|7
1754271600000|2025-08-04 01:40:00|529.3|528.7|529.3|528.7|529.4|528.8|529.3|528.7|27
1754271900000|2025-08-04 01:45:00|529.5|528.9|529.3|528.7|529.5|528.9|529.3|528.7|15
1754272200000|2025-08-04 01:50:00|529.5|528.9|529.4|528.8|529.5|528.9|529.3|528.7|2
1754272500000|2025-08-04 01:55:00|529.5|528.9|529.5|528.9|529.6|529|529.5|528.9|5
1754272800000|2025-08-04 02:00:00|529.4|528.8|529.3|528.7|529.5|528.9|529.3|528.7|17
1754273100000|2025-08-04 02:05:00|529.1|528.5|529.3|528.7|529.4|528.8|529.1|528.5|32
1754273400000|2025-08-04 02:10:00|529.2|528.6|529.3|528.7|529.3|528.7|529|528.4|91
1754273700000|2025-08-04 02:15:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|23
1754274000000|2025-08-04 02:20:00|||||||||10
1754274300000|2025-08-04 02:25:00|529.2|528.6|529.1|528.5|529.3|528.7|529.1|528.5|12
1754274600000|2025-08-04 02:30:00|529.3|528.7|529.2|528.6|529.4|528.8|529.1|528.5|17
1754274900000|2025-08-04 02:35:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|7
1754275200000|2025-08-04 02:40:00|529.2|528.6|529.1|528.5|529.3|528.7|529.1|528.5|12
1754275500000|2025-08-04 02:45:00|||||||||3
1754275800000|2025-08-04 02:50:00|||||||||4
1754276100000|2025-08-04 02:55:00|||||||||2
1754276400000|2025-08-04 03:00:00|528.6|528|528.7|528.1|528.7|528.1|528.3|527.7|102
1754276700000|2025-08-04 03:05:00|528.8|528.2|529.1|528.5|529.1|528.5|528.7|528.1|47
1754277000000|2025-08-04 03:10:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|16
1754277300000|2025-08-04 03:15:00|528.8|528.2|528.3|527.7|528.8|528.2|528.3|527.7|37
1754277600000|2025-08-04 03:20:00|528.2|527.6|527.6|527|528.3|527.7|527.5|526.9|147
1754277900000|2025-08-04 03:25:00|527.5|526.9|527.5|526.9|527.7|527.1|527.5|526.9|78
1754278200000|2025-08-04 03:30:00|527.6|527|527.8|527.2|527.8|527.2|527.5|526.9|60
1754278500000|2025-08-04 03:35:00|527.9|527.3|527.8|527.2|528.1|527.5|527.7|527.1|28
1754278800000|2025-08-04 03:40:00|527.7|527.1|527.7|527.1|527.8|527.2|527.7|527.1|18
1754279100000|2025-08-04 03:45:00|||||||||14
1754279400000|2025-08-04 03:50:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|16
1754279700000|2025-08-04 03:55:00|527.4|526.8|527.4|526.8|527.5|526.9|527.3|526.7|21
1754280000000|2025-08-04 04:00:00|527.5|526.9|527.6|527|527.7|527.1|527.5|526.9|14
1754280300000|2025-08-04 04:05:00|527.5|526.9|527.5|526.9|527.6|527|527.5|526.9|12
1754280600000|2025-08-04 04:10:00|527.7|527.1|527.6|527|527.9|527.3|527.6|527|75
1754280900000|2025-08-04 04:15:00|527.5|526.9|527.6|527|527.7|527.1|527.5|526.9|5
1754281200000|2025-08-04 04:20:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|11
1754281500000|2025-08-04 04:25:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|25
1754281800000|2025-08-04 04:30:00|527.9|527.3|527.9|527.3|528|527.4|527.8|527.2|42
1754282100000|2025-08-04 04:35:00|527.8|527.2|528|527.4|528|527.4|527.8|527.2|7
1754282400000|2025-08-04 04:40:00|528.1|527.5|528|527.4|528.2|527.6|528|527.4|9
1754282700000|2025-08-04 04:45:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|21
1754283000000|2025-08-04 04:50:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|10
1754283300000|2025-08-04 04:55:00|528.3|527.7|528|527.4|528.3|527.7|528|527.4|8
1754283600000|2025-08-04 05:00:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|2
1754283900000|2025-08-04 05:05:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|11
1754284200000|2025-08-04 05:10:00|527.7|527.1|527.5|526.9|527.8|527.2|527.5|526.9|44
1754284500000|2025-08-04 05:15:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|22
1754284800000|2025-08-04 05:20:00|||||||||1
1754285100000|2025-08-04 05:25:00|527.6|527|527.8|527.2|528|527.4|527.6|527|16
1754285400000|2025-08-04 05:30:00|528|527.4|528|527.4|528.1|527.5|528|527.4|8
1754285700000|2025-08-04 05:35:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|2
1754286000000|2025-08-04 05:40:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|14
1754286300000|2025-08-04 05:45:00|528.2|527.6|528|527.4|528.3|527.7|528|527.4|27
1754286600000|2025-08-04 05:50:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|12
1754286900000|2025-08-04 05:55:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|8
1754287200000|2025-08-04 06:00:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|17
1754287500000|2025-08-04 06:05:00|528.3|527.7|528.3|527.7|528.5|527.9|528|527.4|16
1754287800000|2025-08-04 06:10:00|528.5|527.9|529|528.4|529.3|528.7|528.5|527.9|173
1754288100000|2025-08-04 06:15:00|529.3|528.7|529|528.4|529.3|528.7|528.6|528|55
1754288400000|2025-08-04 06:20:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|21
1754288700000|2025-08-04 06:25:00|528.8|528.2|528.5|527.9|529|528.4|528.3|527.7|74
1754289000000|2025-08-04 06:30:00|528.6|528|529.3|528.7|529.3|528.7|528.5|527.9|350
1754289300000|2025-08-04 06:35:00|529.2|528.6|529.3|528.7|529.4|528.8|529|528.4|19
1754289600000|2025-08-04 06:40:00|529|528.4|529.4|528.8|529.4|528.8|529|528.4|22
1754289900000|2025-08-04 06:45:00|529.5|528.9|529.5|528.9|529.7|529.1|529.3|528.7|43
1754290200000|2025-08-04 06:50:00|529.4|528.8|529.3|528.7|529.5|528.9|529|528.4|39
1754290500000|2025-08-04 06:55:00|529.2|528.6|529|528.4|529.8|529.2|529|528.4|39
1754290800000|2025-08-04 07:00:00|528.8|528.2|528.1|527.5|528.8|528.2|528|527.4|39
1754291100000|2025-08-04 07:05:00|528|527.4|528.2|527.6|528.7|528.1|528|527.4|35
1754291400000|2025-08-04 07:10:00|528.4|527.8|528.7|528.1|528.7|528.1|528.4|527.8|18
1754291700000|2025-08-04 07:15:00|529.1|528.5|528.5|527.9|529.2|528.6|528.5|527.9|98
1754292000000|2025-08-04 07:20:00|528.6|528|528.9|528.3|529.3|528.7|528.6|528|50
1754292300000|2025-08-04 07:25:00|528.8|528.2|528.9|528.3|529|528.4|528.7|528.1|33
1754292600000|2025-08-04 07:30:00|528.8|528.2|528.4|527.8|528.8|528.2|528.1|527.5|16
1754292900000|2025-08-04 07:35:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|13
1754293200000|2025-08-04 07:40:00|528.5|527.9|528.9|528.3|528.9|528.3|528.5|527.9|9
1754293500000|2025-08-04 07:45:00|529|528.4|529.6|529|529.6|529|529|528.4|46
1754293800000|2025-08-04 07:50:00|529.7|529.1|529|528.4|529.9|529.3|529|528.4|105
1754294100000|2025-08-04 07:55:00|529.1|528.5|529.3|528.7|529.8|529.2|529.1|528.5|103
1754294400000|2025-08-04 08:00:00|529.2|528.6|529.1|528.5|529.3|528.7|529|528.4|58
1754294700000|2025-08-04 08:05:00|529|528.4|528.5|527.9|529|528.4|528.4|527.8|69
1754295000000|2025-08-04 08:10:00|528.4|527.8|528.4|527.8|528.4|527.8|528.3|527.7|4
1754295300000|2025-08-04 08:15:00|528.3|527.7|528.6|528|528.9|528.3|528.3|527.7|62
1754295600000|2025-08-04 08:20:00|528.7|528.1|528|527.4|528.7|528.1|528|527.4|10
1754295900000|2025-08-04 08:25:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|28
1754296200000|2025-08-04 08:30:00|528.4|527.8|527.8|527.2|528.4|527.8|527.8|527.2|68
1754296500000|2025-08-04 08:35:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|25
1754296800000|2025-08-04 08:40:00|527.9|527.3|527.6|527|527.9|527.3|527.6|527|68
1754297100000|2025-08-04 08:45:00|527.5|526.9|527.5|526.9|527.7|527.1|527.2|526.6|77
1754297400000|2025-08-04 08:50:00|527.4|526.8|527.1|526.5|527.4|526.8|526.6|526|232
1754297700000|2025-08-04 08:55:00|527.2|526.6|527.6|527|527.7|527.1|527.2|526.6|69
1754298000000|2025-08-04 09:00:00|527.5|526.9|527.5|526.9|527.8|527.2|527.3|526.7|42
1754298300000|2025-08-04 09:05:00|527.3|526.7|527.6|527|527.6|527|527.1|526.5|85
1754298600000|2025-08-04 09:10:00|527.5|526.9|527.3|526.7|527.7|527.1|527.2|526.6|32
1754298900000|2025-08-04 09:15:00|527.4|526.8|527.6|527|527.8|527.2|527.3|526.7|46
1754299200000|2025-08-04 09:20:00|527.7|527.1|527.5|526.9|527.8|527.2|527.2|526.6|924
1754299500000|2025-08-04 09:25:00|527.6|527|527.7|527.1|528|527.4|527.5|526.9|58
1754299800000|2025-08-04 09:30:00|527.8|527.2|528|527.4|528|527.4|527.7|527.1|15
1754300100000|2025-08-04 09:35:00|527.8|527.2|528|527.4|528|527.4|527.5|526.9|95
1754300400000|2025-08-04 09:40:00|527.9|527.3|528|527.4|528.2|527.6|527.7|527.1|51
1754300700000|2025-08-04 09:45:00|527.8|527.2|528|527.4|528|527.4|527.7|527.1|103
1754301000000|2025-08-04 09:50:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|48
1754301300000|2025-08-04 09:55:00|528.5|527.9|529.2|528.6|529.2|528.6|528.5|527.9|276
1754301600000|2025-08-04 10:00:00|529.1|528.5|529.3|528.7|529.5|528.9|529.1|528.5|70
1754301900000|2025-08-04 10:05:00|529.5|528.9|530|529.4|530.2|529.6|529.2|528.6|919
1754302200000|2025-08-04 10:10:00|529.7|529.1|530|529.4|530|529.4|529.6|529|41
1754302500000|2025-08-04 10:15:00|530.1|529.5|530.6|530|530.8|530.2|530.1|529.5|173
1754302800000|2025-08-04 10:20:00|530.7|530.1|530.3|529.7|530.7|530.1|530.3|529.7|60
1754303100000|2025-08-04 10:25:00|530.2|529.6|529.3|528.7|530.2|529.6|529.3|528.7|117
1754303400000|2025-08-04 10:30:00|529.4|528.8|529.8|529.2|529.9|529.3|529.4|528.8|92
1754303700000|2025-08-04 10:35:00|529.9|529.3|530.2|529.6|530.2|529.6|529.3|528.7|65
1754304000000|2025-08-04 10:40:00|530.1|529.5|530.1|529.5|530.7|530.1|530.1|529.5|59
1754304300000|2025-08-04 10:45:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|74
1754304600000|2025-08-04 10:50:00|530.1|529.5|530.2|529.6|530.7|530.1|529.6|529|661
1754304900000|2025-08-04 10:55:00|530.1|529.5|530.6|530|530.6|530|530|529.4|35
1754305200000|2025-08-04 11:00:00|530.7|530.1|530.6|530|530.8|530.2|530.5|529.9|76
1754305500000|2025-08-04 11:05:00|530.5|529.9|530.4|529.8|530.6|530|530.3|529.7|82
1754305800000|2025-08-04 11:10:00|530.3|529.7|530.5|529.9|530.7|530.1|530.3|529.7|46
1754306100000|2025-08-04 11:15:00|530.6|530|530.2|529.6|530.7|530.1|530.2|529.6|101
1754306400000|2025-08-04 11:20:00|530|529.4|530|529.4|530|529.4|529.8|529.2|158
1754306700000|2025-08-04 11:25:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|31
1754307000000|2025-08-04 11:30:00|530.3|529.7|530.8|530.2|530.8|530.2|530.3|529.7|49
1754307300000|2025-08-04 11:35:00|530.6|530|530.3|529.7|530.8|530.2|530.3|529.7|54
1754307600000|2025-08-04 11:40:00|530.5|529.9|530.7|530.1|530.8|530.2|530.3|529.7|28
1754307900000|2025-08-04 11:45:00|530.6|530|530.7|530.1|530.8|530.2|530.6|530|49
1754308200000|2025-08-04 11:50:00|530.8|530.2|530.6|530|531|530.4|530.6|530|128
1754308500000|2025-08-04 11:55:00|530.5|529.9|530.1|529.5|530.5|529.9|529.8|529.2|76
1754308800000|2025-08-04 12:00:00|529.8|529.2|530.6|530|530.8|530.2|529.8|529.2|57
1754309100000|2025-08-04 12:05:00|530.4|529.8|530.4|529.8|530.6|530|530.3|529.7|222
1754309400000|2025-08-04 12:10:00|530.1|529.5|530.4|529.8|530.4|529.8|530.1|529.5|42
1754309700000|2025-08-04 12:15:00|530.5|529.9|530.6|530|530.7|530.1|530.4|529.8|172
1754310000000|2025-08-04 12:20:00|530.7|530.1|530.7|530.1|530.9|530.3|530.6|530|146
1754310300000|2025-08-04 12:25:00|530.6|530|530.6|530|530.8|530.2|530.4|529.8|68
1754310600000|2025-08-04 12:30:00|530.7|530.1|530.9|530.3|531.4|530.8|530.6|530|126
1754310900000|2025-08-04 12:35:00|530.6|530|530.9|530.3|531.1|530.5|530.4|529.8|600
1754311200000|2025-08-04 12:40:00|531.1|530.5|532.2|531.6|532.3|531.7|530.9|530.3|296
1754314200000|2025-08-04 13:30:00|532.8|532.2|535.7|535.1|535.7|535.1|532.8|532.2|1893
1754314500000|2025-08-04 13:35:00|535.8|535.2|535.1|534.5|536.2|535.6|534.8|534.2|651
1754314800000|2025-08-04 13:40:00|535.3|534.7|535.2|534.6|536.1|535.5|534.8|534.2|602
1754315100000|2025-08-04 13:45:00|535.1|534.5|533.2|532.6|535.2|534.6|533.2|532.6|865
1754315400000|2025-08-04 13:50:00|532.7|532.1|533.7|533.1|534.5|533.9|532.5|531.9|699
1754315700000|2025-08-04 13:55:00|533.6|533|534|533.4|534.2|533.6|533.2|532.6|313
1754316000000|2025-08-04 14:00:00|534.1|533.5|533.4|532.8|534.5|533.9|533.4|532.8|298
1754316300000|2025-08-04 14:05:00|533.6|533|532.7|532.1|533.6|533|532.4|531.8|1048
1754316600000|2025-08-04 14:10:00|532.9|532.3|532.5|531.9|533.1|532.5|532.2|531.6|192
1754316900000|2025-08-04 14:15:00|532.2|531.6|531.2|530.6|532.2|531.6|531.2|530.6|361
1754317200000|2025-08-04 14:20:00|531.3|530.7|531|530.4|531.3|530.7|530.2|529.6|1922
1754317500000|2025-08-04 14:25:00|530.9|530.3|531.8|531.2|532|531.4|530.8|530.2|420
1754317800000|2025-08-04 14:30:00|532|531.4|533|532.4|533.3|532.7|531.9|531.3|490
1754318100000|2025-08-04 14:35:00|532.9|532.3|532|531.4|533.3|532.7|532|531.4|177
1754318400000|2025-08-04 14:40:00|532.3|531.7|531.5|530.9|532.3|531.7|531.5|530.9|228
1754318700000|2025-08-04 14:45:00|531.7|531.1|531.7|531.1|531.7|531.1|531.3|530.7|165
1754319000000|2025-08-04 14:50:00|531.5|530.9|530.7|530.1|532|531.4|530.7|530.1|254
1754319300000|2025-08-04 14:55:00|530.6|530|530.8|530.2|530.8|530.2|530.3|529.7|285
1754319600000|2025-08-04 15:00:00|531|530.4|530.8|530.2|531|530.4|530.7|530.1|111
1754319900000|2025-08-04 15:05:00|530.7|530.1|530.1|529.5|530.7|530.1|529.7|529.1|310
1754320200000|2025-08-04 15:10:00|530|529.4|530.2|529.6|530.2|529.6|529.6|529|704
1754320500000|2025-08-04 15:15:00|530.4|529.8|531|530.4|531.1|530.5|530.1|529.5|327
1754320800000|2025-08-04 15:20:00|531.1|530.5|531.2|530.6|531.3|530.7|530.7|530.1|169
1754321100000|2025-08-04 15:25:00|531.1|530.5|531.2|530.6|531.3|530.7|530.8|530.2|229
1754321400000|2025-08-04 15:30:00|531.3|530.7|531.2|530.6|531.7|531.1|531.1|530.5|191
1754321700000|2025-08-04 15:35:00|531.1|530.5|532.2|531.6|532.2|531.6|531.1|530.5|255
1754322000000|2025-08-04 15:40:00|532|531.4|531.7|531.1|532.1|531.5|531.6|531|358
1754322300000|2025-08-04 15:45:00|531.6|531|531.1|530.5|531.7|531.1|531.1|530.5|328
1754322600000|2025-08-04 15:50:00|531.2|530.6|531.1|530.5|531.3|530.7|530.8|530.2|208
1754322900000|2025-08-04 15:55:00|531.2|530.6|530.6|530|531.3|530.7|530.6|530|340
1754323200000|2025-08-04 16:00:00|530.8|530.2|531.1|530.5|531.7|531.1|530.8|530.2|334
1754323500000|2025-08-04 16:05:00|531.3|530.7|531.5|530.9|531.7|531.1|531.1|530.5|235
1754323800000|2025-08-04 16:10:00|531.3|530.7|531.6|531|531.8|531.2|531.1|530.5|1021
1754324100000|2025-08-04 16:15:00|531.3|530.7|531.8|531.2|531.8|531.2|531.1|530.5|418
1754324400000|2025-08-04 16:20:00|532|531.4|532.2|531.6|532.3|531.7|531.9|531.3|179
1754324700000|2025-08-04 16:25:00|532.3|531.7|531.7|531.1|532.3|531.7|531.3|530.7|353
1754325000000|2025-08-04 16:30:00|531.6|531|531.7|531.1|532.3|531.7|531.6|531|274
1754325300000|2025-08-04 16:35:00|531.6|531|531.3|530.7|531.6|531|531.2|530.6|283
1754325600000|2025-08-04 16:40:00|531.2|530.6|531.2|530.6|531.4|530.8|531.2|530.6|150
1754325900000|2025-08-04 16:45:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|186
1754326200000|2025-08-04 16:50:00|531.3|530.7|530.5|529.9|531.4|530.8|530.5|529.9|260
1754326500000|2025-08-04 16:55:00|530.6|530|530.4|529.8|530.7|530.1|530.3|529.7|209
1754326800000|2025-08-04 17:00:00|530.3|529.7|530.2|529.6|530.5|529.9|529.7|529.1|315
1754327100000|2025-08-04 17:05:00|530.3|529.7|529.9|529.3|530.4|529.8|529.9|529.3|207
1754327400000|2025-08-04 17:10:00|530.2|529.6|530.2|529.6|530.3|529.7|530.2|529.6|184
1754327700000|2025-08-04 17:15:00|530.3|529.7|530.7|530.1|530.9|530.3|530.2|529.6|82
1754328000000|2025-08-04 17:20:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|94
1754328300000|2025-08-04 17:25:00|531.4|530.8|531.7|531.1|531.7|531.1|531.3|530.7|195
1754328600000|2025-08-04 17:30:00|531.6|531|531.4|530.8|531.7|531.1|531.2|530.6|188
1754328900000|2025-08-04 17:35:00|531.3|530.7|531.2|530.6|531.3|530.7|531.1|530.5|172
1754329200000|2025-08-04 17:40:00|531.1|530.5|531.1|530.5|531.2|530.6|531.1|530.5|532
1754329500000|2025-08-04 17:45:00|530.9|530.3|530.8|530.2|530.9|530.3|530.8|530.2|94
1754329800000|2025-08-04 17:50:00|||||||||103
1754330100000|2025-08-04 17:55:00|530.7|530.1|530.3|529.7|530.8|530.2|530.3|529.7|131
1754330400000|2025-08-04 18:00:00|530.1|529.5|530.3|529.7|530.7|530.1|530.1|529.5|365
1754330700000|2025-08-04 18:05:00|530.4|529.8|530.6|530|530.6|530|530.1|529.5|293
1754331000000|2025-08-04 18:10:00|530.7|530.1|530.2|529.6|531.2|530.6|530.2|529.6|2250
1754331300000|2025-08-04 18:15:00|530.1|529.5|530|529.4|530.2|529.6|529.5|528.9|611
1754352000000|2025-08-05 00:00:00|528|527.4|528.3|527.7|529.5|528.9|527.9|527.3|318
1754352300000|2025-08-05 00:05:00|528.2|527.6|528|527.4|528.3|527.7|528|527.4|19
1754352600000|2025-08-05 00:10:00|528.1|527.5|527.9|527.3|528.1|527.5|527.5|526.9|39
1754352900000|2025-08-05 00:15:00|527.8|527.2|527.6|527|527.9|527.3|527.5|526.9|35
1754353200000|2025-08-05 00:20:00|527.8|527.2|527.6|527|527.9|527.3|527.6|527|39
1754353500000|2025-08-05 00:25:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|34
1754353800000|2025-08-05 00:30:00|527.6|527|527.2|526.6|527.6|527|527.1|526.5|53
1754354100000|2025-08-05 00:35:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|7
1754354400000|2025-08-05 00:40:00|527.3|526.7|527.1|526.5|527.3|526.7|527.1|526.5|13
1754354700000|2025-08-05 00:45:00|527.3|526.7|527|526.4|527.3|526.7|526.9|526.3|35
1754355000000|2025-08-05 00:50:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|151
1754355300000|2025-08-05 00:55:00|526.6|526|526.3|525.7|526.7|526.1|526.3|525.7|228
1754355600000|2025-08-05 01:00:00|526.5|525.9|526.1|525.5|526.5|525.9|526|525.4|73
1754355900000|2025-08-05 01:05:00|526|525.4|526.1|525.5|526.1|525.5|525.9|525.3|73
1754356200000|2025-08-05 01:10:00|526.2|525.6|526.1|525.5|526.3|525.7|526.1|525.5|5
1754356500000|2025-08-05 01:15:00|526.2|525.6|526.3|525.7|526.3|525.7|526.2|525.6|18
1754356800000|2025-08-05 01:20:00|526.2|525.6|526.3|525.7|526.3|525.7|526|525.4|2
1754357100000|2025-08-05 01:25:00|526.4|525.8|526.3|525.7|526.6|526|526.3|525.7|48
1754357400000|2025-08-05 01:30:00|526.4|525.8|526.3|525.7|526.5|525.9|526.3|525.7|14
1754357700000|2025-08-05 01:35:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|4
1754358000000|2025-08-05 01:40:00|526.2|525.6|526.2|525.6|526.3|525.7|526.2|525.6|8
1754358300000|2025-08-05 01:45:00|526.1|525.5|526.1|525.5|526.1|525.5|526|525.4|11
1754358600000|2025-08-05 01:50:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|1
1754358900000|2025-08-05 01:55:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|17
1754359200000|2025-08-05 02:00:00|526|525.4|526.3|525.7|526.3|525.7|526|525.4|38
1754359500000|2025-08-05 02:05:00|526.4|525.8|526.3|525.7|526.5|525.9|526.1|525.5|12
1754359800000|2025-08-05 02:10:00|526.2|525.6|526.3|525.7|526.3|525.7|526.2|525.6|4
1754360100000|2025-08-05 02:15:00|||||||||1
1754360400000|2025-08-05 02:20:00|||||||||11
1754360700000|2025-08-05 02:25:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|8
1754361000000|2025-08-05 02:30:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|16
1754361300000|2025-08-05 02:35:00|525.9|525.3|526.1|525.5|526.1|525.5|525.9|525.3|10
1754361600000|2025-08-05 02:40:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|0
1754361900000|2025-08-05 02:45:00|526.4|525.8|526.3|525.7|526.4|525.8|526.3|525.7|11
1754362200000|2025-08-05 02:50:00|526.4|525.8|526.4|525.8|526.4|525.8|526.3|525.7|12
1754362500000|2025-08-05 02:55:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|4
1754362800000|2025-08-05 03:00:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|2
1754363100000|2025-08-05 03:05:00|526.5|525.9|526.6|526|526.6|526|526.5|525.9|2
1754363400000|2025-08-05 03:10:00|||||||||25
1754363700000|2025-08-05 03:15:00|526.5|525.9|526.6|526|526.6|526|526.5|525.9|3
1754364000000|2025-08-05 03:20:00|526.7|526.1|526.5|525.9|526.7|526.1|526.5|525.9|4
1754364300000|2025-08-05 03:25:00|526.6|526|526.4|525.8|526.6|526|526.3|525.7|18
1754364600000|2025-08-05 03:30:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|0
1754364900000|2025-08-05 03:35:00|||||||||2
1754365200000|2025-08-05 03:40:00|526.8|526.2|526.8|526.2|526.9|526.3|526.7|526.1|104
1754365500000|2025-08-05 03:45:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|0
1754365800000|2025-08-05 03:50:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|0
1754366100000|2025-08-05 03:55:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|1
1754366400000|2025-08-05 04:00:00|526.6|526|526.6|526|526.6|526|526.6|526|15
1754367000000|2025-08-05 04:10:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|3
1754367300000|2025-08-05 04:15:00|526.6|526|526.6|526|526.6|526|526.6|526|4
1754367600000|2025-08-05 04:20:00|||||||||2
1754367900000|2025-08-05 04:25:00|||||||||1
1754368200000|2025-08-05 04:30:00|||||||||1
1754368500000|2025-08-05 04:35:00|526.7|526.1|526.7|526.1|526.8|526.2|526.6|526|21
1754368800000|2025-08-05 04:40:00|526.6|526|526.6|526|526.6|526|526.6|526|1
1754369100000|2025-08-05 04:45:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|1
1754369400000|2025-08-05 04:50:00|||||||||1
1754369700000|2025-08-05 04:55:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|3
1754370000000|2025-08-05 05:00:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|10
1754370300000|2025-08-05 05:05:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|28
1754370600000|2025-08-05 05:10:00|526.5|525.9|526.4|525.8|526.5|525.9|526.4|525.8|11
1754370900000|2025-08-05 05:15:00|526.5|525.9|526.3|525.7|526.5|525.9|526.3|525.7|11
1754371200000|2025-08-05 05:20:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|41
1754371500000|2025-08-05 05:25:00|526.3|525.7|526.2|525.6|526.3|525.7|526.2|525.6|6
1754371800000|2025-08-05 05:30:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|1
1754372100000|2025-08-05 05:35:00|||||||||18
1754372400000|2025-08-05 05:40:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|2
1754372700000|2025-08-05 05:45:00|||||||||1
1754373000000|2025-08-05 05:50:00|||||||||13
1754373300000|2025-08-05 05:55:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|4
1754373600000|2025-08-05 06:00:00|526.6|526|526.3|525.7|526.6|526|526.2|525.6|16
1754373900000|2025-08-05 06:05:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|15
1754374200000|2025-08-05 06:10:00|526.2|525.6|526.3|525.7|526.4|525.8|526.1|525.5|14
1754374500000|2025-08-05 06:15:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|0
1754374800000|2025-08-05 06:20:00|||||||||9
1754375100000|2025-08-05 06:25:00|||||||||4
1754375400000|2025-08-05 06:30:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|35
1754375700000|2025-08-05 06:35:00|525.9|525.3|526|525.4|526.1|525.5|525.9|525.3|20
1754376000000|2025-08-05 06:40:00|526.1|525.5|526|525.4|526.1|525.5|526|525.4|5
1754376300000|2025-08-05 06:45:00|526.1|525.5|525.9|525.3|526.1|525.5|525.9|525.3|37
1754376600000|2025-08-05 06:50:00|525.8|525.2|525.4|524.8|525.9|525.3|525.4|524.8|265
1754376900000|2025-08-05 06:55:00|525.5|524.9|525.5|524.9|525.6|525|525.4|524.8|31
1754377200000|2025-08-05 07:00:00|525.6|525|525.9|525.3|525.9|525.3|525.5|524.9|32
1754377500000|2025-08-05 07:05:00|526|525.4|526.6|526|526.6|526|525.8|525.2|180
1754377800000|2025-08-05 07:10:00|526.5|525.9|526.5|525.9|526.6|526|526.5|525.9|32
1754378100000|2025-08-05 07:15:00|526.6|526|526.5|525.9|526.6|526|526.5|525.9|44
1754378400000|2025-08-05 07:20:00|526.7|526.1|527|526.4|527|526.4|526.6|526|74
1754378700000|2025-08-05 07:25:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|44
1754379000000|2025-08-05 07:30:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|24
1754379300000|2025-08-05 07:35:00|526.9|526.3|527|526.4|527.1|526.5|526.7|526.1|68
1754379600000|2025-08-05 07:40:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|225
1754379900000|2025-08-05 07:45:00|526.5|525.9|526.9|526.3|526.9|526.3|526.5|525.9|47
1754380200000|2025-08-05 07:50:00|527|526.4|527|526.4|527.2|526.6|526.8|526.2|88
1754380500000|2025-08-05 07:55:00|527.1|526.5|527.9|527.3|527.9|527.3|527.1|526.5|83
1754380800000|2025-08-05 08:00:00|527.8|527.2|527.2|526.6|527.9|527.3|527.2|526.6|94
1754381100000|2025-08-05 08:05:00|527.3|526.7|527.6|527|527.6|527|527.3|526.7|41
1754381400000|2025-08-05 08:10:00|527.4|526.8|527.8|527.2|527.9|527.3|527.2|526.6|66
1754381700000|2025-08-05 08:15:00|527.7|527.1|528|527.4|528|527.4|527.6|527|60
1754382000000|2025-08-05 08:20:00|528.1|527.5|528.4|527.8|528.4|527.8|528.1|527.5|61
1754382300000|2025-08-05 08:25:00|528.3|527.7|529.3|528.7|529.5|528.9|528.2|527.6|607
1754382600000|2025-08-05 08:30:00|529.5|528.9|528.8|528.2|529.5|528.9|528.8|528.2|207
1754382900000|2025-08-05 08:35:00|528.9|528.3|529.6|529|529.6|529|528.8|528.2|49
1754383200000|2025-08-05 08:40:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|32
1754383500000|2025-08-05 08:45:00|529.6|529|529.1|528.5|529.6|529|528.9|528.3|89
1754383800000|2025-08-05 08:50:00|529|528.4|527.5|526.9|529|528.4|527.2|526.6|167
1754384100000|2025-08-05 08:55:00|527.6|527|527.8|527.2|528.4|527.8|527.6|527|59
1754384400000|2025-08-05 09:00:00|527.7|527.1|528.4|527.8|528.5|527.9|527.7|527.1|701
1754384700000|2025-08-05 09:05:00|528.3|527.7|528|527.4|528.4|527.8|528|527.4|402
1754385000000|2025-08-05 09:10:00|527.7|527.1|527.7|527.1|527.9|527.3|527.5|526.9|59
1754385300000|2025-08-05 09:15:00|527.9|527.3|528|527.4|528.2|527.6|527.7|527.1|30
1754385600000|2025-08-05 09:20:00|527.9|527.3|527.9|527.3|527.9|527.3|527.7|527.1|30
1754385900000|2025-08-05 09:25:00|528|527.4|528|527.4|528.2|527.6|527.9|527.3|46
1754386200000|2025-08-05 09:30:00|528.1|527.5|528.5|527.9|528.5|527.9|528|527.4|12
1754386500000|2025-08-05 09:35:00|528.2|527.6|528.5|527.9|528.5|527.9|528.2|527.6|54
1754386800000|2025-08-05 09:40:00|528.2|527.6|528.7|528.1|529|528.4|528|527.4|105
1754387100000|2025-08-05 09:45:00|528.5|527.9|528.8|528.2|529|528.4|528.5|527.9|51
1754387400000|2025-08-05 09:50:00|528.9|528.3|528.7|528.1|528.9|528.3|528.6|528|28
1754387700000|2025-08-05 09:55:00|528.8|528.2|528.9|528.3|529|528.4|528.8|528.2|11
1754388000000|2025-08-05 10:00:00|529|528.4|529.2|528.6|529.4|528.8|528.8|528.2|26
1754388300000|2025-08-05 10:05:00|529.1|528.5|529.2|528.6|529.3|528.7|529.1|528.5|35
1754388600000|2025-08-05 10:10:00|529.1|528.5|529.1|528.5|529.5|528.9|529.1|528.5|22
1754388900000|2025-08-05 10:15:00|529.2|528.6|528.9|528.3|529.3|528.7|528.7|528.1|37
1754389200000|2025-08-05 10:20:00|528.8|528.2|528.9|528.3|528.9|528.3|528.8|528.2|15
1754389500000|2025-08-05 10:25:00|529|528.4|529|528.4|529|528.4|528.8|528.2|32
1754389800000|2025-08-05 10:30:00|528.8|528.2|528.3|527.7|528.9|528.3|528.2|527.6|11
1754390100000|2025-08-05 10:35:00|528.2|527.6|528.5|527.9|528.5|527.9|528|527.4|28
1754390400000|2025-08-05 10:40:00|528.3|527.7|528.4|527.8|528.5|527.9|528.3|527.7|14
1754390700000|2025-08-05 10:45:00|528.5|527.9|528|527.4|528.5|527.9|527.6|527|35
1754391000000|2025-08-05 10:50:00|527.9|527.3|528|527.4|528.1|527.5|527.8|527.2|9
1754391300000|2025-08-05 10:55:00|527.9|527.3|528.3|527.7|528.6|528|527.8|527.2|35
1754391600000|2025-08-05 11:00:00|528.4|527.8|529.3|528.7|529.3|528.7|528.4|527.8|54
1754391900000|2025-08-05 11:05:00|529.2|528.6|529.3|528.7|529.6|529|529.2|528.6|26
1754392200000|2025-08-05 11:10:00|529.1|528.5|529.4|528.8|529.4|528.8|529|528.4|35
1754392500000|2025-08-05 11:15:00|529.5|528.9|529.7|529.1|529.9|529.3|529.4|528.8|23
1754392800000|2025-08-05 11:20:00|529.6|529|530.1|529.5|530.1|529.5|529.4|528.8|34
1754393100000|2025-08-05 11:25:00|530.2|529.6|530.1|529.5|530.3|529.7|529.9|529.3|74
1754393400000|2025-08-05 11:30:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|30
1754393700000|2025-08-05 11:35:00|530.3|529.7|530.5|529.9|530.6|530|530.3|529.7|75
1754394000000|2025-08-05 11:40:00|530.4|529.8|530.1|529.5|530.6|530|529.9|529.3|68
1754394300000|2025-08-05 11:45:00|530|529.4|529.8|529.2|530.1|529.5|529.4|528.8|44
1754394600000|2025-08-05 11:50:00|529.6|529|528.4|527.8|529.6|529|528.4|527.8|79
1754394900000|2025-08-05 11:55:00|528.5|527.9|529.1|528.5|529.1|528.5|528.5|527.9|94
1754395200000|2025-08-05 12:00:00|528.9|528.3|528|527.4|528.9|528.3|527.9|527.3|65
1754395500000|2025-08-05 12:05:00|527.9|527.3|528.1|527.5|528.1|527.5|527.6|527|62
1754395800000|2025-08-05 12:10:00|528.4|527.8|527.9|527.3|528.4|527.8|527.9|527.3|100
1754396100000|2025-08-05 12:15:00|528.1|527.5|527.6|527|528.1|527.5|527.5|526.9|102
1754396400000|2025-08-05 12:20:00|527.4|526.8|527.4|526.8|527.4|526.8|527.1|526.5|52
1754396700000|2025-08-05 12:25:00|527.3|526.7|527.4|526.8|527.5|526.9|527.1|526.5|91
1754397000000|2025-08-05 12:30:00|527.6|527|528.1|527.5|528.4|527.8|527.5|526.9|110
1754397300000|2025-08-05 12:35:00|527.9|527.3|527.6|527|528.1|527.5|527.6|527|65
1754397600000|2025-08-05 12:40:00|527.9|527.3|528.2|527.6|528.5|527.9|527.9|527.3|304
1754400600000|2025-08-05 13:30:00|527.5|526.9|527.5|526.9|528.6|528|526.7|526.1|1114
1754400900000|2025-08-05 13:35:00|527.6|527|526.7|526.1|527.9|527.3|526.6|526|587
1754401200000|2025-08-05 13:40:00|526.6|526|526.2|525.6|527.7|527.1|526.2|525.6|1156
1754401500000|2025-08-05 13:45:00|526.1|525.5|526.1|525.5|526.3|525.7|525.7|525.1|635
1754401800000|2025-08-05 13:50:00|526|525.4|525.9|525.3|526.5|525.9|525.7|525.1|500
1754402100000|2025-08-05 13:55:00|525.7|525.1|526.4|525.8|526.5|525.9|525.7|525.1|607
1754402400000|2025-08-05 14:00:00|526.2|525.6|524.6|524|526.4|525.8|524.3|523.7|1227
1754402700000|2025-08-05 14:05:00|524.5|523.9|524.1|523.5|524.8|524.2|524.1|523.5|603
1754403000000|2025-08-05 14:10:00|524.2|523.6|524.6|524|524.8|524.2|523.8|523.2|486
1754403300000|2025-08-05 14:15:00|524.7|524.1|524.4|523.8|525.1|524.5|524.4|523.8|383
1754403600000|2025-08-05 14:20:00|524.1|523.5|524.3|523.7|524.4|523.8|523.6|523|323
1754403900000|2025-08-05 14:25:00|524.2|523.6|523.5|522.9|524.4|523.8|523.4|522.8|666
1754404200000|2025-08-05 14:30:00|523.6|523|523.4|522.8|524.1|523.5|523.3|522.7|448
1754404500000|2025-08-05 14:35:00|523.5|522.9|523.3|522.7|524.1|523.5|523.3|522.7|220
1754404800000|2025-08-05 14:40:00|523.1|522.5|523.3|522.7|523.4|522.8|522.6|522|424
1754405100000|2025-08-05 14:45:00|523.2|522.6|523.6|523|524.1|523.5|523.1|522.5|294
1754405400000|2025-08-05 14:50:00|523.7|523.1|523.7|523.1|524|523.4|523.4|522.8|272
1754405700000|2025-08-05 14:55:00|523.8|523.2|523.7|523.1|524.4|523.8|523.7|523.1|510
1754406000000|2025-08-05 15:00:00|523.4|522.8|523.4|522.8|523.7|523.1|523.2|522.6|209
1754406300000|2025-08-05 15:05:00|523.7|523.1|523.6|523|524.3|523.7|523.6|523|288
1754406600000|2025-08-05 15:10:00|523.7|523.1|523.4|522.8|523.7|523.1|523.1|522.5|364
1754406900000|2025-08-05 15:15:00|523.6|523|523.7|523.1|523.7|523.1|523|522.4|265
1754407200000|2025-08-05 15:20:00|523.8|523.2|522.8|522.2|523.9|523.3|522.7|522.1|325
1754407500000|2025-08-05 15:25:00|522.7|522.1|522.7|522.1|522.9|522.3|522.3|521.7|424
1754407800000|2025-08-05 15:30:00|522.5|521.9|522.6|522|522.8|522.2|522.4|521.8|354
1754408100000|2025-08-05 15:35:00|522.7|522.1|521.8|521.2|522.7|522.1|521.8|521.2|624
1754408400000|2025-08-05 15:40:00|521.9|521.3|522.1|521.5|522.1|521.5|521.8|521.2|318
1754408700000|2025-08-05 15:45:00|522|521.4|522.1|521.5|522.2|521.6|521.9|521.3|280
1754409000000|2025-08-05 15:50:00|522.2|521.6|521.7|521.1|522.2|521.6|521.7|521.1|248
1754409300000|2025-08-05 15:55:00|521.8|521.2|521.8|521.2|522.1|521.5|521.8|521.2|331
1754409600000|2025-08-05 16:00:00|521.9|521.3|522.1|521.5|522.2|521.6|521.6|521|439
1754409900000|2025-08-05 16:05:00|522.2|521.6|521.6|521|522.3|521.7|521.6|521|218
1754410200000|2025-08-05 16:10:00|521.5|520.9|521.3|520.7|521.6|521|521.3|520.7|488
1754410500000|2025-08-05 16:15:00|521.1|520.5|520.8|520.2|521.3|520.7|520.8|520.2|854
1754410800000|2025-08-05 16:20:00|520.9|520.3|521.1|520.5|521.3|520.7|520.8|520.2|257
1754411100000|2025-08-05 16:25:00|521.3|520.7|521.3|520.7|521.6|521|521.1|520.5|412
1754411400000|2025-08-05 16:30:00|521.1|520.5|521.5|520.9|521.5|520.9|521.1|520.5|299
1754411700000|2025-08-05 16:35:00|521.6|521|521.5|520.9|521.8|521.2|521.5|520.9|154
1754412000000|2025-08-05 16:40:00|521.6|521|521.3|520.7|521.8|521.2|521.1|520.5|222
1754412300000|2025-08-05 16:45:00|521.4|520.8|521.3|520.7|521.4|520.8|521.1|520.5|471
1754412600000|2025-08-05 16:50:00|521.2|520.6|521.3|520.7|521.5|520.9|521.2|520.6|336
1754412900000|2025-08-05 16:55:00|521.5|520.9|521.3|520.7|521.5|520.9|521.3|520.7|214
1754413200000|2025-08-05 17:00:00|521.5|520.9|521.8|521.2|522|521.4|521.5|520.9|424
1754413500000|2025-08-05 17:05:00|522|521.4|521.8|521.2|522|521.4|521.6|521|175
1754413800000|2025-08-05 17:10:00|521.7|521.1|521.3|520.7|521.8|521.2|521.3|520.7|401
1754414100000|2025-08-05 17:15:00|521.4|520.8|522|521.4|522.1|521.5|521.4|520.8|273
1754414400000|2025-08-05 17:20:00|522.1|521.5|521.9|521.3|522.1|521.5|521.8|521.2|342
1754414700000|2025-08-05 17:25:00|521.8|521.2|522.3|521.7|522.3|521.7|521.8|521.2|178
1754415000000|2025-08-05 17:30:00|522.4|521.8|522.3|521.7|522.4|521.8|522|521.4|237
1754415300000|2025-08-05 17:35:00|522.4|521.8|522.5|521.9|522.6|522|522.3|521.7|260
1754415600000|2025-08-05 17:40:00|522.4|521.8|521.9|521.3|522.5|521.9|521.9|521.3|381
1754415900000|2025-08-05 17:45:00|521.8|521.2|521.8|521.2|521.9|521.3|521.5|520.9|422
1754416200000|2025-08-05 17:50:00|521.6|521|521.9|521.3|522.2|521.6|521.6|521|408
1754416500000|2025-08-05 17:55:00|522|521.4|522.2|521.6|522.4|521.8|522|521.4|252
1754416800000|2025-08-05 18:00:00|522.3|521.7|522.6|522|522.8|522.2|522|521.4|647
1754417100000|2025-08-05 18:05:00|522.5|521.9|522.1|521.5|522.8|522.2|522|521.4|529
1754417400000|2025-08-05 18:10:00|522|521.4|521.9|521.3|522.4|521.8|521.8|521.2|1660
1754417700000|2025-08-05 18:15:00|522.1|521.5|522|521.4|522.4|521.8|521.7|521.1|551
1754438400000|2025-08-06 00:00:00|522.9|522.3|522.1|521.5|523.1|522.5|521.8|521.2|267
1754438700000|2025-08-06 00:05:00|522.3|521.7|522.4|521.8|522.6|522|522.2|521.6|39
1754439000000|2025-08-06 00:10:00|522.3|521.7|522.4|521.8|522.5|521.9|522.1|521.5|30
1754439300000|2025-08-06 00:15:00|522.6|522|522.6|522|522.9|522.3|522.6|522|85
1754439600000|2025-08-06 00:20:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|18
1754439900000|2025-08-06 00:25:00|522.5|521.9|522.6|522|522.6|522|522.5|521.9|14
1754440200000|2025-08-06 00:30:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|23
1754440500000|2025-08-06 00:35:00|522.6|522|522.4|521.8|522.6|522|522.4|521.8|15
1754440800000|2025-08-06 00:40:00|522.2|521.6|522.1|521.5|522.2|521.6|522.1|521.5|11
1754441100000|2025-08-06 00:45:00|522.4|521.8|522.1|521.5|522.4|521.8|522.1|521.5|7
1754441400000|2025-08-06 00:50:00|522.2|521.6|522.2|521.6|522.4|521.8|522.1|521.5|15
1754441700000|2025-08-06 00:55:00|522.1|521.5|522.2|521.6|522.2|521.6|522.1|521.5|1
1754442000000|2025-08-06 01:00:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|4
1754442300000|2025-08-06 01:05:00|522.2|521.6|522.2|521.6|522.3|521.7|522.1|521.5|6
1754442600000|2025-08-06 01:10:00|522.1|521.5|522.2|521.6|522.3|521.7|522.1|521.5|2
1754442900000|2025-08-06 01:15:00|522.3|521.7|522.4|521.8|522.5|521.9|522.2|521.6|13
1754443200000|2025-08-06 01:20:00|522.3|521.7|522.5|521.9|522.5|521.9|522.3|521.7|31
1754443500000|2025-08-06 01:25:00|522.6|522|522.5|521.9|522.6|522|522.3|521.7|12
1754444100000|2025-08-06 01:35:00|522.4|521.8|522.2|521.6|522.4|521.8|522.1|521.5|6
1754444400000|2025-08-06 01:40:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|0
1754444700000|2025-08-06 01:45:00|522.2|521.6|522.5|521.9|522.6|522|522.1|521.5|16
1754445000000|2025-08-06 01:50:00|522.6|522|522.4|521.8|522.6|522|522.3|521.7|14
1754445300000|2025-08-06 01:55:00|522.5|521.9|522.6|522|522.9|522.3|522.5|521.9|45
1754445600000|2025-08-06 02:00:00|522.5|521.9|522.5|521.9|522.6|522|522.4|521.8|24
1754445900000|2025-08-06 02:05:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|4
1754446200000|2025-08-06 02:10:00|522.6|522|522.6|522|522.6|522|522.6|522|2
1754446500000|2025-08-06 02:15:00|522.5|521.9|522.6|522|522.6|522|522.5|521.9|12
1754446800000|2025-08-06 02:20:00|522.9|522.3|522.6|522|522.9|522.3|522.6|522|18
1754447100000|2025-08-06 02:25:00|||||||||1
1754447400000|2025-08-06 02:30:00|522.8|522.2|522.6|522|522.8|522.2|522.6|522|5
1754447700000|2025-08-06 02:35:00|522.8|522.2|522.7|522.1|522.8|522.2|522.6|522|2
1754448000000|2025-08-06 02:40:00|522.8|522.2|522.7|522.1|522.8|522.2|522.6|522|4
1754448300000|2025-08-06 02:45:00|522.8|522.2|522.6|522|522.8|522.2|522.6|522|8
1754448600000|2025-08-06 02:50:00|||||||||1
1754448900000|2025-08-06 02:55:00|||||||||12
1754449200000|2025-08-06 03:00:00|522.7|522.1|522.8|522.2|523|522.4|522.7|522.1|14
1754449500000|2025-08-06 03:05:00|522.7|522.1|522.7|522.1|522.8|522.2|522.7|522.1|1
1754449800000|2025-08-06 03:10:00|522.8|522.2|522.8|522.2|522.8|522.2|522.8|522.2|2
1754450100000|2025-08-06 03:15:00|||||||||1
1754450400000|2025-08-06 03:20:00|523.1|522.5|523.1|522.5|523.2|522.6|523.1|522.5|22
1754450700000|2025-08-06 03:25:00|523|522.4|522.9|522.3|523.1|522.5|522.9|522.3|3
1754451000000|2025-08-06 03:30:00|523|522.4|522.9|522.3|523|522.4|522.8|522.2|11
1754451300000|2025-08-06 03:35:00|||||||||1
1754451600000|2025-08-06 03:40:00|522.7|522.1|522.7|522.1|522.7|522.1|522.7|522.1|1
1754451900000|2025-08-06 03:45:00|522.8|522.2|522.8|522.2|522.8|522.2|522.7|522.1|25
1754452200000|2025-08-06 03:50:00|522.7|522.1|522.8|522.2|522.8|522.2|522.7|522.1|22
1754452500000|2025-08-06 03:55:00|||||||||3
1754452800000|2025-08-06 04:00:00|522.7|522.1|522.7|522.1|522.7|522.1|522.7|522.1|14
1754453100000|2025-08-06 04:05:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|2
1754453400000|2025-08-06 04:10:00|522.6|522|522.4|521.8|522.6|522|522.4|521.8|1
1754453700000|2025-08-06 04:15:00|522.5|521.9|522.8|522.2|522.8|522.2|522.5|521.9|9
1754454300000|2025-08-06 04:25:00|522.6|522|522|521.4|522.6|522|521.8|521.2|48
1754454600000|2025-08-06 04:30:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|0
1754454900000|2025-08-06 04:35:00|522.2|521.6|522.1|521.5|522.3|521.7|522.1|521.5|13
1754455200000|2025-08-06 04:40:00|||||||||11
1754455500000|2025-08-06 04:45:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|22
1754455800000|2025-08-06 04:50:00|522.2|521.6|522.1|521.5|522.3|521.7|521.9|521.3|12
1754456100000|2025-08-06 04:55:00|522|521.4|522.1|521.5|522.2|521.6|522|521.4|2
1754456400000|2025-08-06 05:00:00|522.2|521.6|522|521.4|522.2|521.6|522|521.4|9
1754456700000|2025-08-06 05:05:00|521.9|521.3|522|521.4|522|521.4|521.9|521.3|1
1754457000000|2025-08-06 05:10:00|521.9|521.3|522.1|521.5|522.1|521.5|521.9|521.3|0
1754457300000|2025-08-06 05:15:00|522|521.4|522|521.4|522.1|521.5|522|521.4|0
1754457600000|2025-08-06 05:20:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|0
1754457900000|2025-08-06 05:25:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|1
1754458200000|2025-08-06 05:30:00|522|521.4|522|521.4|522.1|521.5|522|521.4|0
1754458500000|2025-08-06 05:35:00|521.9|521.3|522.1|521.5|522.1|521.5|521.9|521.3|6
1754458800000|2025-08-06 05:40:00|||||||||1
1754459100000|2025-08-06 05:45:00|522|521.4|522.1|521.5|522.1|521.5|522|521.4|3
1754459400000|2025-08-06 05:50:00|522|521.4|522|521.4|522.1|521.5|522|521.4|3
1754459700000|2025-08-06 05:55:00|522.1|521.5|522.4|521.8|522.4|521.8|522.1|521.5|32
1754460000000|2025-08-06 06:00:00|522.5|521.9|522.8|522.2|522.9|522.3|522.5|521.9|8
1754460300000|2025-08-06 06:05:00|522.9|522.3|522.7|522.1|522.9|522.3|522.7|522.1|7
1754460600000|2025-08-06 06:10:00|522.4|521.8|522|521.4|522.6|522|522|521.4|9
1754460900000|2025-08-06 06:15:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|10
1754461200000|2025-08-06 06:20:00|522.3|521.7|522.4|521.8|522.4|521.8|522.3|521.7|1
1754461500000|2025-08-06 06:25:00|522.3|521.7|522.2|521.6|522.4|521.8|522.2|521.6|12
1754461800000|2025-08-06 06:30:00|522.3|521.7|522.3|521.7|522.4|521.8|522.3|521.7|1
1754462100000|2025-08-06 06:35:00|522.2|521.6|522|521.4|522.2|521.6|521.8|521.2|15
1754462400000|2025-08-06 06:40:00|522.1|521.5|522|521.4|522.1|521.5|521.9|521.3|7
1754462700000|2025-08-06 06:45:00|522.1|521.5|522.1|521.5|522.1|521.5|522|521.4|4
1754463000000|2025-08-06 06:50:00|522.2|521.6|522.4|521.8|522.4|521.8|522.2|521.6|12
1754463300000|2025-08-06 06:55:00|522.6|522|522.5|521.9|522.9|522.3|522.4|521.8|175
1754463600000|2025-08-06 07:00:00|522.4|521.8|522.2|521.6|522.5|521.9|522.1|521.5|15
1754463900000|2025-08-06 07:05:00|522.1|521.5|522|521.4|522.2|521.6|522|521.4|6
1754464200000|2025-08-06 07:10:00|522.1|521.5|522.1|521.5|522.1|521.5|522|521.4|14
1754464500000|2025-08-06 07:15:00|522.4|521.8|522.6|522|522.6|522|522.2|521.6|20
1754464800000|2025-08-06 07:20:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|39
1754465100000|2025-08-06 07:25:00|523|522.4|522.9|522.3|523|522.4|522.9|522.3|13
1754465400000|2025-08-06 07:30:00|522.8|522.2|522.9|522.3|522.9|522.3|522.7|522.1|14
1754465700000|2025-08-06 07:35:00|522.7|522.1|522.5|521.9|522.7|522.1|522.5|521.9|15
1754466000000|2025-08-06 07:40:00|522.6|522|522.4|521.8|522.6|522|522.3|521.7|16
1754466300000|2025-08-06 07:45:00|522.5|521.9|522.5|521.9|522.6|522|522.5|521.9|6
1754466600000|2025-08-06 07:50:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|7
1754466900000|2025-08-06 07:55:00|522.6|522|522.1|521.5|522.6|522|521.8|521.2|1139
1754467200000|2025-08-06 08:00:00|522.2|521.6|521.9|521.3|522.4|521.8|521.9|521.3|26
1754467500000|2025-08-06 08:05:00|521.7|521.1|521.1|520.5|521.8|521.2|521.1|520.5|160
1754467800000|2025-08-06 08:10:00|521.2|520.6|521.2|520.6|521.4|520.8|521.2|520.6|88
1754468100000|2025-08-06 08:15:00|521.6|521|521.6|521|521.9|521.3|521.6|521|47
1754468400000|2025-08-06 08:20:00|521.9|521.3|521.9|521.3|521.9|521.3|521.8|521.2|28
1754468700000|2025-08-06 08:25:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|44
1754469000000|2025-08-06 08:30:00|521.5|520.9|521.9|521.3|521.9|521.3|521.5|520.9|10
1754469300000|2025-08-06 08:35:00|522.2|521.6|521.9|521.3|522.2|521.6|521.8|521.2|545
1754469600000|2025-08-06 08:40:00|521.7|521.1|521.9|521.3|522.2|521.6|521.7|521.1|651
1754469900000|2025-08-06 08:45:00|522|521.4|522.2|521.6|522.7|522.1|521.9|521.3|58
1754470200000|2025-08-06 08:50:00|522.3|521.7|522|521.4|522.6|522|521.9|521.3|32
1754470500000|2025-08-06 08:55:00|521.9|521.3|522.2|521.6|522.4|521.8|521.7|521.1|41
1754470800000|2025-08-06 09:00:00|522.5|521.9|522|521.4|522.7|522.1|522|521.4|30
1754471100000|2025-08-06 09:05:00|521.9|521.3|521.7|521.1|522|521.4|521.5|520.9|31
1754471400000|2025-08-06 09:10:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|31
1754471700000|2025-08-06 09:15:00|521.9|521.3|522.2|521.6|522.4|521.8|521.9|521.3|67
1754472000000|2025-08-06 09:20:00|522.1|521.5|522.2|521.6|522.2|521.6|522|521.4|7
1754472300000|2025-08-06 09:25:00|522.1|521.5|521.8|521.2|522.2|521.6|521.8|521.2|18
1754472600000|2025-08-06 09:30:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|14
1754472900000|2025-08-06 09:35:00|521.6|521|521|520.4|521.7|521.1|521|520.4|19
1754473200000|2025-08-06 09:40:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|52
1754473500000|2025-08-06 09:45:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|151
1754473800000|2025-08-06 09:50:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|7
1754474100000|2025-08-06 09:55:00|||||||||4
1754474400000|2025-08-06 10:00:00|521.2|520.6|521.5|520.9|521.6|521|521.2|520.6|17
1754474700000|2025-08-06 10:05:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|36
1754475000000|2025-08-06 10:10:00|521.4|520.8|521.7|521.1|521.7|521.1|521.4|520.8|19
1754475300000|2025-08-06 10:15:00|521.8|521.2|521.8|521.2|521.9|521.3|521.7|521.1|25
1754475600000|2025-08-06 10:20:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|117
1754475900000|2025-08-06 10:25:00|521.5|520.9|521.5|520.9|521.7|521.1|521.5|520.9|21
1754476200000|2025-08-06 10:30:00|522|521.4|522|521.4|522.1|521.5|521.8|521.2|95
1754476500000|2025-08-06 10:35:00|521.8|521.2|521.8|521.2|522|521.4|521.8|521.2|7
1754476800000|2025-08-06 10:40:00|521.9|521.3|521.8|521.2|521.9|521.3|521.8|521.2|19
1754477100000|2025-08-06 10:45:00|522|521.4|522.3|521.7|522.3|521.7|522|521.4|29
1754477400000|2025-08-06 10:50:00|522.7|522.1|522.6|522|522.8|522.2|522.3|521.7|33
1754477700000|2025-08-06 10:55:00|522.5|521.9|522.4|521.8|522.7|522.1|522.3|521.7|70
1754478000000|2025-08-06 11:00:00|522.3|521.7|522|521.4|522.3|521.7|522|521.4|16
1754478300000|2025-08-06 11:05:00|522.1|521.5|521.8|521.2|522.1|521.5|521.8|521.2|36
1754478600000|2025-08-06 11:10:00|521.9|521.3|521.6|521|521.9|521.3|521.5|520.9|20
1754478900000|2025-08-06 11:15:00|521.7|521.1|522.4|521.8|522.4|521.8|521.7|521.1|40
1754479200000|2025-08-06 11:20:00|522.6|522|522.2|521.6|522.7|522.1|522|521.4|41
1754479500000|2025-08-06 11:25:00|522.3|521.7|522.2|521.6|522.4|521.8|522.2|521.6|23
1754479800000|2025-08-06 11:30:00|522.1|521.5|521.9|521.3|522.4|521.8|521.9|521.3|27
1754480100000|2025-08-06 11:35:00|521.7|521.1|521.8|521.2|521.9|521.3|521.7|521.1|75
1754480400000|2025-08-06 11:40:00|521.9|521.3|521.3|520.7|521.9|521.3|521.3|520.7|19
1754480700000|2025-08-06 11:45:00|521.1|520.5|521.1|520.5|521.2|520.6|520.9|520.3|69
1754481000000|2025-08-06 11:50:00|521|520.4|521.1|520.5|521.3|520.7|520.9|520.3|72
1754481300000|2025-08-06 11:55:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|26
1754481600000|2025-08-06 12:00:00|521.3|520.7|521.5|520.9|521.6|521|521.2|520.6|19
1754481900000|2025-08-06 12:05:00|521.3|520.7|521.3|520.7|521.5|520.9|521.3|520.7|10
1754482200000|2025-08-06 12:10:00|521.4|520.8|521.3|520.7|521.5|520.9|521.3|520.7|25
1754482500000|2025-08-06 12:15:00|521.4|520.8|521.3|520.7|521.5|520.9|521.3|520.7|23
1754482800000|2025-08-06 12:20:00|521.2|520.6|521.3|520.7|521.3|520.7|521.2|520.6|36
1754483100000|2025-08-06 12:25:00|521.2|520.6|520.8|520.2|521.3|520.7|520.8|520.2|60
1754483400000|2025-08-06 12:30:00|520.5|519.9|520.7|520.1|520.8|520.2|520.3|519.7|294
1754483700000|2025-08-06 12:35:00|520.6|520|520.3|519.7|520.6|520|520.3|519.7|435
1754484000000|2025-08-06 12:40:00|520.4|519.8|520.5|519.9|520.6|520|520.2|519.6|78
1754487000000|2025-08-06 13:30:00|521.3|520.7|522.3|521.7|523.3|522.7|521|520.4|2603
1754487300000|2025-08-06 13:35:00|522.2|521.6|522.5|521.9|522.7|522.1|521.6|521|356
1754487600000|2025-08-06 13:40:00|522.4|521.8|522.4|521.8|523.4|522.8|522.1|521.5|606
1754487900000|2025-08-06 13:45:00|522.3|521.7|522.7|522.1|523.1|522.5|521.8|521.2|390
1754488200000|2025-08-06 13:50:00|522.6|522|522|521.4|522.8|522.2|522|521.4|1411
1754488500000|2025-08-06 13:55:00|522.1|521.5|522.2|521.6|522.6|522|522|521.4|292
1754488800000|2025-08-06 14:00:00|522|521.4|521.2|520.6|522|521.4|520.9|520.3|221
1754489100000|2025-08-06 14:05:00|521.1|520.5|520.7|520.1|521.2|520.6|520.7|520.1|326
1754489400000|2025-08-06 14:10:00|520.5|519.9|520.5|519.9|520.9|520.3|519.9|519.3|808
1754489700000|2025-08-06 14:15:00|520.6|520|520.4|519.8|520.6|520|519.8|519.2|319
1754490000000|2025-08-06 14:20:00|520.3|519.7|519.7|519.1|520.4|519.8|519.7|519.1|372
1754490300000|2025-08-06 14:25:00|519.4|518.8|520|519.4|520.4|519.8|519.3|518.7|792
1754490600000|2025-08-06 14:30:00|520.1|519.5|519.7|519.1|520.2|519.6|519.2|518.6|1286
1754490900000|2025-08-06 14:35:00|520|519.4|519.7|519.1|520.5|519.9|519.7|519.1|223
1754491200000|2025-08-06 14:40:00|519.5|518.9|519.2|518.6|519.5|518.9|519|518.4|294
1754491500000|2025-08-06 14:45:00|519.3|518.7|520|519.4|520|519.4|519.3|518.7|249
1754491800000|2025-08-06 14:50:00|519.8|519.2|520|519.4|520.4|519.8|519.7|519.1|169
1754492100000|2025-08-06 14:55:00|520.1|519.5|519.7|519.1|520.2|519.6|519.7|519.1|211
1754492400000|2025-08-06 15:00:00|519.9|519.3|519.7|519.1|519.9|519.3|519.7|519.1|221
1754492700000|2025-08-06 15:05:00|519.5|518.9|519.5|518.9|519.7|519.1|519.5|518.9|292
1754493000000|2025-08-06 15:10:00|519.6|519|519.5|518.9|520.2|519.6|519.4|518.8|300
1754493300000|2025-08-06 15:15:00|519.4|518.8|519.6|519|519.8|519.2|519.2|518.6|750
1754493600000|2025-08-06 15:20:00|519.7|519.1|519.4|518.8|519.9|519.3|519.4|518.8|314
1754493900000|2025-08-06 15:25:00|519.2|518.6|519.2|518.6|519.7|519.1|519.2|518.6|118
1754494200000|2025-08-06 15:30:00|519.1|518.5|518.9|518.3|519.1|518.5|518.7|518.1|229
1754494500000|2025-08-06 15:35:00|518.7|518.1|518.9|518.3|518.9|518.3|518.7|518.1|229
1754494800000|2025-08-06 15:40:00|518.8|518.2|520.2|519.6|520.2|519.6|518.7|518.1|669
1754495100000|2025-08-06 15:45:00|520.4|519.8|520|519.4|520.7|520.1|519.7|519.1|477
1754495400000|2025-08-06 15:50:00|519.9|519.3|520.4|519.8|520.4|519.8|519.7|519.1|762
1754495700000|2025-08-06 15:55:00|520.3|519.7|520.1|519.5|520.3|519.7|519.7|519.1|365
1754496000000|2025-08-06 16:00:00|519.9|519.3|519.7|519.1|519.9|519.3|519.4|518.8|350
1754496300000|2025-08-06 16:05:00|519.8|519.2|520|519.4|520.2|519.6|519.8|519.2|210
1754496600000|2025-08-06 16:10:00|519.9|519.3|519.7|519.1|520.2|519.6|519.7|519.1|202
1754496900000|2025-08-06 16:15:00|519.4|518.8|520.5|519.9|520.5|519.9|519.4|518.8|227
1754497200000|2025-08-06 16:20:00|520.6|520|521.3|520.7|521.4|520.8|520.6|520|465
1754497500000|2025-08-06 16:25:00|521.2|520.6|521.4|520.8|521.5|520.9|520.9|520.3|344
1754497800000|2025-08-06 16:30:00|521.3|520.7|521.5|520.9|522.2|521.6|521.3|520.7|392
1754498100000|2025-08-06 16:35:00|521.4|520.8|521.8|521.2|521.8|521.2|521.2|520.6|194
1754498400000|2025-08-06 16:40:00|521.7|521.1|521.8|521.2|521.9|521.3|521.5|520.9|195
1754498700000|2025-08-06 16:45:00|521.9|521.3|522.3|521.7|522.7|522.1|521.9|521.3|400
1754499000000|2025-08-06 16:50:00|522.4|521.8|522.4|521.8|522.7|522.1|522.2|521.6|395
1754499300000|2025-08-06 16:55:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|107
1754499600000|2025-08-06 17:00:00|521.7|521.1|521.3|520.7|522|521.4|521.2|520.6|650
1754499900000|2025-08-06 17:05:00|521.2|520.6|521.9|521.3|521.9|521.3|521.2|520.6|195
1754500200000|2025-08-06 17:10:00|521.8|521.2|522.5|521.9|522.5|521.9|521.7|521.1|191
1754500500000|2025-08-06 17:15:00|522.4|521.8|523|522.4|523|522.4|522.4|521.8|268
1754500800000|2025-08-06 17:20:00|523.1|522.5|522.7|522.1|523.2|522.6|522.7|522.1|215
1754501100000|2025-08-06 17:25:00|522.4|521.8|522.7|522.1|522.9|522.3|522.4|521.8|167
1754501400000|2025-08-06 17:30:00|522.6|522|522.5|521.9|522.8|522.2|522.4|521.8|397
1754501700000|2025-08-06 17:35:00|522.6|522|522.7|522.1|523|522.4|522.5|521.9|128
1754502000000|2025-08-06 17:40:00|522.8|522.2|523|522.4|523|522.4|522.7|522.1|246
1754502300000|2025-08-06 17:45:00|522.8|522.2|523|522.4|523|522.4|522.7|522.1|177
1754502600000|2025-08-06 17:50:00|522.8|522.2|522.7|522.1|523.3|522.7|522.7|522.1|251
1754502900000|2025-08-06 17:55:00|522.8|522.2|523|522.4|523|522.4|522.7|522.1|193
1754503200000|2025-08-06 18:00:00|522.8|522.2|523.3|522.7|523.4|522.8|522.8|522.2|456
1754503500000|2025-08-06 18:05:00|523.5|522.9|523|522.4|523.5|522.9|522.9|522.3|307
1754503800000|2025-08-06 18:10:00|522.8|522.2|523|522.4|523|522.4|522.8|522.2|2356
1754504100000|2025-08-06 18:15:00|523.1|522.5|522.8|522.2|523.5|522.9|522.8|522.2|595
1754524800000|2025-08-07 00:00:00|523.2|522.6|524.6|524|524.7|524.1|523.2|522.6|335
1754525100000|2025-08-07 00:05:00|524.5|523.9|523.8|523.2|524.6|524|523.6|523|45
1754525400000|2025-08-07 00:10:00|523.7|523.1|524.1|523.5|524.2|523.6|523.7|523.1|14
1754525700000|2025-08-07 00:15:00|524|523.4|524.1|523.5|524.2|523.6|524|523.4|5
1754526000000|2025-08-07 00:20:00|524.2|523.6|524.5|523.9|524.7|524.1|524.1|523.5|42
1754526300000|2025-08-07 00:25:00|524.7|524.1|524.6|524|524.7|524.1|524.6|524|9
1754526600000|2025-08-07 00:30:00|524.7|524.1|524.7|524.1|525|524.4|524.7|524.1|77
1754526900000|2025-08-07 00:35:00|524.6|524|524.8|524.2|525|524.4|524.5|523.9|44
1754527200000|2025-08-07 00:40:00|524.9|524.3|524.7|524.1|524.9|524.3|524.7|524.1|33
1754527500000|2025-08-07 00:45:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|71
1754527800000|2025-08-07 00:50:00|524.6|524|524.2|523.6|524.7|524.1|524.1|523.5|52
1754528100000|2025-08-07 00:55:00|524.3|523.7|524.6|524|524.6|524|524.2|523.6|10
1754528400000|2025-08-07 01:00:00|524.7|524.1|524.8|524.2|524.9|524.3|524.7|524.1|8
1754528700000|2025-08-07 01:05:00|524.9|524.3|524.7|524.1|525.1|524.5|524.6|524|28
1754529000000|2025-08-07 01:10:00|524.8|524.2|524.6|524|524.8|524.2|524.6|524|10
1754529300000|2025-08-07 01:15:00|524.7|524.1|524.6|524|524.9|524.3|524.6|524|4
1754529600000|2025-08-07 01:20:00|524.7|524.1|524.6|524|524.8|524.2|524.6|524|9
1754529900000|2025-08-07 01:25:00|524.7|524.1|524.8|524.2|525|524.4|524.6|524|430
1754530200000|2025-08-07 01:30:00|524.9|524.3|524.5|523.9|524.9|524.3|524.5|523.9|4
1754530500000|2025-08-07 01:35:00|524.6|524|524.7|524.1|524.7|524.1|524.6|524|9
1754530800000|2025-08-07 01:40:00|524.6|524|524.6|524|524.7|524.1|524.4|523.8|13
1754531100000|2025-08-07 01:45:00|524.4|523.8|524.8|524.2|524.9|524.3|524.4|523.8|8
1754531400000|2025-08-07 01:50:00|524.9|524.3|524.9|524.3|524.9|524.3|524.9|524.3|0
1754531700000|2025-08-07 01:55:00|525.1|524.5|524.9|524.3|525.2|524.6|524.9|524.3|17
1754532000000|2025-08-07 02:00:00|||||||||7
1754532300000|2025-08-07 02:05:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|6
1754532600000|2025-08-07 02:10:00|525.4|524.8|525.7|525.1|525.7|525.1|525.3|524.7|43
1754532900000|2025-08-07 02:15:00|525.6|525|525.2|524.6|525.6|525|525.2|524.6|45
1754533200000|2025-08-07 02:20:00|||||||||10
1754533500000|2025-08-07 02:25:00|525.1|524.5|525|524.4|525.2|524.6|524.9|524.3|19
1754533800000|2025-08-07 02:30:00|525.1|524.5|525.1|524.5|525.2|524.6|524.9|524.3|4
1754534100000|2025-08-07 02:35:00|525.2|524.6|525.2|524.6|525.2|524.6|525.1|524.5|0
1754534400000|2025-08-07 02:40:00|||||||||12
1754534700000|2025-08-07 02:45:00|525.1|524.5|524.9|524.3|525.1|524.5|524.9|524.3|13
1754535000000|2025-08-07 02:50:00|525|524.4|525.6|525|525.6|525|525|524.4|26
1754535300000|2025-08-07 02:55:00|525.5|524.9|525.6|525|525.6|525|525.4|524.8|7
1754535600000|2025-08-07 03:00:00|525.5|524.9|525.4|524.8|525.6|525|525.4|524.8|4
1754535900000|2025-08-07 03:05:00|525.5|524.9|525.4|524.8|525.5|524.9|525.4|524.8|6
1754536200000|2025-08-07 03:10:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|13
1754536800000|2025-08-07 03:20:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|10
1754537100000|2025-08-07 03:25:00|||||||||8
1754537700000|2025-08-07 03:35:00|525.1|524.5|525.2|524.6|525.2|524.6|525|524.4|20
1754538000000|2025-08-07 03:40:00|525.3|524.7|525.7|525.1|525.9|525.3|525.3|524.7|36
1754538300000|2025-08-07 03:45:00|525.5|524.9|525.7|525.1|525.7|525.1|525.4|524.8|46
1754538600000|2025-08-07 03:50:00|525.6|525|525.7|525.1|525.7|525.1|525.4|524.8|6
1754538900000|2025-08-07 03:55:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|3
1754539200000|2025-08-07 04:00:00|525.6|525|525.4|524.8|525.7|525.1|525.4|524.8|19
1754539500000|2025-08-07 04:05:00|525.6|525|525.4|524.8|525.7|525.1|525.4|524.8|2
1754539800000|2025-08-07 04:10:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|6
1754540100000|2025-08-07 04:15:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|19
1754540400000|2025-08-07 04:20:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|3
1754540700000|2025-08-07 04:25:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|7
1754541000000|2025-08-07 04:30:00|||||||||5
1754541300000|2025-08-07 04:35:00|526.1|525.5|525.9|525.3|526.1|525.5|525.9|525.3|55
1754541600000|2025-08-07 04:40:00|525.7|525.1|525.7|525.1|525.8|525.2|525.7|525.1|19
1754541900000|2025-08-07 04:45:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|4
1754542200000|2025-08-07 04:50:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|3
1754542500000|2025-08-07 04:55:00|||||||||8
1754542800000|2025-08-07 05:00:00|526.1|525.5|525.9|525.3|526.1|525.5|525.9|525.3|30
1754543100000|2025-08-07 05:05:00|526.2|525.6|526.2|525.6|526.2|525.6|526.1|525.5|5
1754543400000|2025-08-07 05:10:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|7
1754543700000|2025-08-07 05:15:00|526|525.4|526|525.4|526|525.4|526|525.4|1
1754544000000|2025-08-07 05:20:00|||||||||2
1754544600000|2025-08-07 05:30:00|526.2|525.6|526|525.4|526.2|525.6|526|525.4|50
1754544900000|2025-08-07 05:35:00|||||||||3
1754545200000|2025-08-07 05:40:00|||||||||38
1754545500000|2025-08-07 05:45:00|||||||||7
1754546100000|2025-08-07 05:55:00|||||||||2
1754546400000|2025-08-07 06:00:00|||||||||6
1754546700000|2025-08-07 06:05:00|526.5|525.9|526.5|525.9|526.7|526.1|526|525.4|199
1754547000000|2025-08-07 06:10:00|526.4|525.8|526.4|525.8|526.5|525.9|526.4|525.8|21
1754547300000|2025-08-07 06:15:00|526.5|525.9|526.5|525.9|526.7|526.1|526.5|525.9|21
1754547600000|2025-08-07 06:20:00|||||||||1
1754547900000|2025-08-07 06:25:00|526.6|526|526.7|526.1|526.7|526.1|526.6|526|12
1754548200000|2025-08-07 06:30:00|526.6|526|526.7|526.1|526.7|526.1|526.6|526|9
1754548500000|2025-08-07 06:35:00|526.6|526|526.7|526.1|526.7|526.1|526.5|525.9|21
1754548800000|2025-08-07 06:40:00|||||||||1
1754549100000|2025-08-07 06:45:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|18
1754549400000|2025-08-07 06:50:00|527.1|526.5|527.2|526.6|527.5|526.9|527.1|526.5|82
1754549700000|2025-08-07 06:55:00|527.1|526.5|526.9|526.3|527.1|526.5|526.7|526.1|144
1754550000000|2025-08-07 07:00:00|526.8|526.2|526.5|525.9|526.8|526.2|526.2|525.6|66
1754550300000|2025-08-07 07:05:00|526.7|526.1|526.5|525.9|526.7|526.1|526.5|525.9|30
1754550600000|2025-08-07 07:10:00|526.8|525.8|526.5|525.9|526.8|526.1|526.5|525.8|360
1754550900000|2025-08-07 07:15:00|526.6|526|526.7|526.1|526.7|526.1|526.6|526|16
1754551200000|2025-08-07 07:20:00|526.5|525.9|526.6|526|526.7|526.1|526.5|525.9|76
1754551500000|2025-08-07 07:25:00|526.5|525.9|526.7|526.1|527|526.4|526.5|525.9|86
1754551800000|2025-08-07 07:30:00|526.6|526|526.2|525.6|526.6|526|526.2|525.6|30
1754552100000|2025-08-07 07:35:00|526|525.4|525.7|525.1|526|525.4|525.5|524.9|91
1754552400000|2025-08-07 07:40:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|18
1754552700000|2025-08-07 07:45:00|525.6|525|525.2|524.6|525.6|525|525.2|524.6|103
1754553000000|2025-08-07 07:50:00|525.3|524.7|525.5|524.9|525.5|524.9|525.3|524.7|31
1754553300000|2025-08-07 07:55:00|525.6|525|525.5|524.9|525.7|525.1|525.5|524.9|42
1754553600000|2025-08-07 08:00:00|525.6|525|525.2|524.6|525.7|525.1|525|524.4|107
1754553900000|2025-08-07 08:05:00|525.1|524.5|525.2|524.6|525.2|524.6|525|524.4|18
1754554200000|2025-08-07 08:10:00|525|524.4|525|524.4|525|524.4|524.7|524.1|62
1754554500000|2025-08-07 08:15:00|524.9|524.3|524.7|524.1|525|524.4|524.7|524.1|12
1754554800000|2025-08-07 08:20:00|524.6|524|524.9|524.3|524.9|524.3|524.5|523.9|122
1754555100000|2025-08-07 08:25:00|525|524.4|525|524.4|525.1|524.5|525|524.4|16
1754555400000|2025-08-07 08:30:00|524.9|524.3|524.7|524.1|525|524.4|524.7|524.1|26
1754555700000|2025-08-07 08:35:00|524.8|524.2|524.7|524.1|524.8|524.2|524.7|524.1|4
1754556000000|2025-08-07 08:40:00|524.5|523.9|524.5|523.9|524.7|524.1|524.3|523.7|28
1754556300000|2025-08-07 08:45:00|524.7|524.1|525.4|524.8|525.5|524.9|524.7|524.1|50
1754556600000|2025-08-07 08:50:00|525.5|524.9|526.2|525.6|526.3|525.7|525.5|524.9|89
1754556900000|2025-08-07 08:55:00|526.3|525.7|526.1|525.5|526.8|526.2|526.1|525.5|44
1754557200000|2025-08-07 09:00:00|526.2|525.6|526.2|525.6|526.3|525.7|525.8|525.2|64
1754557500000|2025-08-07 09:05:00|526.3|525.7|526.3|525.7|526.3|525.7|526|525.4|54
1754557800000|2025-08-07 09:10:00|526.5|525.9|526.5|525.9|526.6|526|526.4|525.8|31
1754558100000|2025-08-07 09:15:00|526.4|525.8|526.3|525.7|526.5|525.9|526.3|525.7|23
1754558400000|2025-08-07 09:20:00|526.5|525.9|526.4|525.8|526.5|525.9|526.3|525.7|7
1754558700000|2025-08-07 09:25:00|526.5|525.9|527.4|526.8|527.4|526.8|526.5|525.9|84
1754559000000|2025-08-07 09:30:00|527.5|526.9|527|526.4|527.5|526.9|526.6|526|257
1754559300000|2025-08-07 09:35:00|526.9|526.3|526.5|525.9|527|526.4|526.5|525.9|92
1754559600000|2025-08-07 09:40:00|526.3|525.7|526.3|525.7|526.5|525.9|526.3|525.7|81
1754559900000|2025-08-07 09:45:00|526.4|525.8|526.7|526.1|526.8|526.2|526.4|525.8|21
1754560200000|2025-08-07 09:50:00|526.8|526.2|527.2|526.6|527.2|526.6|526.7|526.1|13
1754560500000|2025-08-07 09:55:00|527.3|526.7|527.2|526.6|527.3|526.7|527|526.4|29
1754560800000|2025-08-07 10:00:00|527.1|526.5|527.3|526.7|527.3|526.7|527.1|526.5|10
1754561100000|2025-08-07 10:05:00|527.2|526.6|527.4|526.8|527.5|526.9|527.2|526.6|18
1754561400000|2025-08-07 10:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.3|526.7|18
1754561700000|2025-08-07 10:15:00|527.6|527|528|527.4|528|527.4|527.6|527|49
1754562000000|2025-08-07 10:20:00|527.8|527.2|527.8|527.2|528|527.4|527.8|527.2|24
1754562300000|2025-08-07 10:25:00|527.7|527.1|527.6|527|528|527.4|527.5|526.9|60
1754562600000|2025-08-07 10:30:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|17
1754562900000|2025-08-07 10:35:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|13
1754563200000|2025-08-07 10:40:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|27
1754563500000|2025-08-07 10:45:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|34
1754563800000|2025-08-07 10:50:00|528|527.4|527.8|527.2|528|527.4|527.8|527.2|23
1754564100000|2025-08-07 10:55:00|527.9|527.3|528|527.4|528|527.4|527.8|527.2|26
1754564400000|2025-08-07 11:00:00|528.1|527.5|528.3|527.7|528.7|528.1|528.1|527.5|141
1754564700000|2025-08-07 11:05:00|528|527.4|528.5|527.9|528.6|528|527.8|527.2|69
1754565000000|2025-08-07 11:10:00|528.3|527.7|528|527.4|528.3|527.7|527.9|527.3|15
1754565300000|2025-08-07 11:15:00|528.3|527.7|528.5|527.9|528.5|527.9|527.9|527.3|13
1754565600000|2025-08-07 11:20:00|528.8|528.2|529|528.4|529.3|528.7|528.8|528.2|35
1754565900000|2025-08-07 11:25:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|42
1754566200000|2025-08-07 11:30:00|528.9|528.3|528.8|528.2|529.3|528.7|528.7|528.1|144
1754566500000|2025-08-07 11:35:00|528.7|528.1|529|528.4|529|528.4|528.5|527.9|57
1754566800000|2025-08-07 11:40:00|528.9|528.3|529|528.4|529|528.4|528.8|528.2|40
1754567100000|2025-08-07 11:45:00|529.3|528.7|529.5|528.9|529.8|529.2|529.3|528.7|135
1754567400000|2025-08-07 11:50:00|529.8|529.2|529.4|528.8|529.9|529.3|529.3|528.7|131
1754567700000|2025-08-07 11:55:00|529.5|528.9|529.8|529.2|529.9|529.3|529.3|528.7|65
1754568000000|2025-08-07 12:00:00|529.7|529.1|530|529.4|530|529.4|529.7|529.1|30
1754568300000|2025-08-07 12:05:00|530.1|529.5|530.9|530.3|531.1|530.5|530.1|529.5|977
1754568600000|2025-08-07 12:10:00|531|530.4|531.1|530.5|531.1|530.5|530.9|530.3|164
1754568900000|2025-08-07 12:15:00|531.3|530.7|531.3|530.7|531.6|531|531.1|530.5|154
1754569200000|2025-08-07 12:20:00|531.1|530.5|531.6|531|531.6|531|531.1|530.5|213
1754569500000|2025-08-07 12:25:00|531.5|530.9|530.9|530.3|531.6|531|530.9|530.3|173
1754569800000|2025-08-07 12:30:00|531.1|530.5|531.9|531.3|532.1|531.5|531|530.2|408
1754570100000|2025-08-07 12:35:00|531.8|531.2|532|531.4|532.1|531.5|531.3|530.7|348
1754570400000|2025-08-07 12:40:00|532.1|531.5|531.6|531|532.4|531.8|531.3|530.7|432
1754573400000|2025-08-07 13:30:00|532.4|531.8|530.8|530.2|532.6|532|530.8|530.2|1567
1754573700000|2025-08-07 13:35:00|530.6|530|530.8|530.2|531.1|530.5|529.8|529.2|741
1754574000000|2025-08-07 13:40:00|530.9|530.3|532.1|531.5|532.1|531.5|530.3|529.7|1136
1754574300000|2025-08-07 13:45:00|532.3|531.7|531.1|530.5|532.5|531.9|530.9|530.3|610
1754574600000|2025-08-07 13:50:00|531.2|530.6|532.3|531.7|532.5|531.9|531.2|530.6|503
1754574900000|2025-08-07 13:55:00|532.4|531.8|532.3|531.7|532.5|531.9|532|531.4|415
1754575200000|2025-08-07 14:00:00|532.6|532|532.3|531.7|533|532.4|531.8|531.2|1415
1754575500000|2025-08-07 14:05:00|532.6|532|532.3|531.7|532.6|532|531.8|531.2|404
1754575800000|2025-08-07 14:10:00|532.5|531.9|531.6|531|532.5|531.9|531.4|530.8|439
1754576100000|2025-08-07 14:15:00|531.5|530.9|531.1|530.5|531.5|530.9|530.6|530|355
1754576400000|2025-08-07 14:20:00|531|530.4|531.6|531|531.8|531.2|531|530.4|173
1754576700000|2025-08-07 14:25:00|531.4|530.8|532.1|531.5|532.1|531.5|530.7|530.1|416
1754577000000|2025-08-07 14:30:00|532.3|531.7|531.8|531.2|532.3|531.7|531.3|530.7|528
1754577300000|2025-08-07 14:35:00|532.1|531.5|532.1|531.5|532.3|531.7|531.8|531.2|379
1754577600000|2025-08-07 14:40:00|531.8|531.2|532.1|531.5|532.1|531.5|531.8|531.2|215
1754577900000|2025-08-07 14:45:00|531.8|531.2|531.8|531.2|532.1|531.5|531.6|531|209
1754578200000|2025-08-07 14:50:00|531.6|531|531.7|531.1|532.2|531.6|531.3|530.7|1114
1754578500000|2025-08-07 14:55:00|531.8|531.2|531.3|530.7|531.8|531.2|531.1|530.5|375
1754578800000|2025-08-07 15:00:00|531.6|531|532.8|532.2|532.9|532.3|531.6|531|382
1754579100000|2025-08-07 15:05:00|532.9|532.3|532.7|532.1|532.9|532.3|532.4|531.8|439
1754579400000|2025-08-07 15:10:00|532.9|532.3|532.7|532.1|533.2|532.6|532.6|532|525
1754579700000|2025-08-07 15:15:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|157
1754580000000|2025-08-07 15:20:00|533.2|532.6|533.9|533.3|533.9|533.3|533.2|532.6|310
1754580300000|2025-08-07 15:25:00|533.8|533.2|533.9|533.3|533.9|533.3|533.7|533.1|610
1754580600000|2025-08-07 15:30:00|533.8|533.2|533.8|533.2|534.2|533.6|533.7|533.1|460
1754580900000|2025-08-07 15:35:00|534.1|533.5|533.9|533.3|534.1|533.5|533.7|533.1|275
1754581200000|2025-08-07 15:40:00|534.2|533.6|534.1|533.5|534.3|533.7|533.8|533.2|273
1754581500000|2025-08-07 15:45:00|533.9|533.3|533.7|533.1|534.4|533.8|533.7|533.1|263
1754581800000|2025-08-07 15:50:00|533.4|532.8|533.4|532.8|533.6|533|533.4|532.8|269
1754582100000|2025-08-07 15:55:00|533.3|532.7|533.4|532.8|533.4|532.8|533.2|532.6|248
1754582400000|2025-08-07 16:00:00|533.6|533|533.7|533.1|533.9|533.3|533.6|533|267
1754582700000|2025-08-07 16:05:00|533.4|532.8|533.4|532.8|533.7|533.1|533.4|532.8|296
1754583000000|2025-08-07 16:10:00|533.5|532.9|533.4|532.8|533.9|533.3|533.4|532.8|398
1754583300000|2025-08-07 16:15:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|287
1754583600000|2025-08-07 16:20:00|533.7|533.1|534.1|533.5|534.1|533.5|533.5|532.9|143
1754583900000|2025-08-07 16:25:00|534.2|533.6|534.4|533.8|534.4|533.8|534.1|533.5|231
1754584200000|2025-08-07 16:30:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|176
1754584500000|2025-08-07 16:35:00|533.7|533.1|533.9|533.3|533.9|533.3|533.1|532.5|476
1754584800000|2025-08-07 16:40:00|533.8|533.2|534.2|533.6|534.4|533.8|533.7|533.1|203
1754585100000|2025-08-07 16:45:00|534.4|533.8|533.9|533.3|534.4|533.8|533.9|533.3|235
1754585400000|2025-08-07 16:50:00|534.1|533.5|534.1|533.5|534.4|533.8|534.1|533.5|234
1754585700000|2025-08-07 16:55:00|534.2|533.6|534.1|533.5|534.5|533.9|534|533.4|193
1754586000000|2025-08-07 17:00:00|534|533.4|533.6|533|534|533.4|533.6|533|113
1754586300000|2025-08-07 17:05:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|156
1754586600000|2025-08-07 17:10:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|148
1754586900000|2025-08-07 17:15:00|533.9|533.3|533.7|533.1|534.1|533.5|533.7|533.1|203
1754587200000|2025-08-07 17:20:00|533.9|533.3|534|533.4|534.1|533.5|533.9|533.3|208
1754587500000|2025-08-07 17:25:00|533.9|533.3|534|533.4|534.1|533.5|533.7|533.1|236
1754587800000|2025-08-07 17:30:00|534.1|533.5|534|533.4|534.1|533.5|533.9|533.3|159
1754588100000|2025-08-07 17:35:00|534.1|533.5|533.5|532.9|534.1|533.5|533.4|532.8|205
1754588400000|2025-08-07 17:40:00|533.6|533|533.5|532.9|533.6|533|533.4|532.8|361
1754588700000|2025-08-07 17:45:00|533.6|533|532.9|532.3|533.6|533|532.7|532.1|1327
1754589000000|2025-08-07 17:50:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|384
1754589300000|2025-08-07 17:55:00|533|532.4|532.9|532.3|533.1|532.5|532.9|532.3|339
1754589600000|2025-08-07 18:00:00|533.1|532.5|533.4|532.8|533.6|533|533.1|532.5|328
1754589900000|2025-08-07 18:05:00|533.1|532.5|532.8|532.2|533.3|532.7|532.6|532|752
1754590200000|2025-08-07 18:10:00|532.7|532.1|533.1|532.5|533.4|532.8|532.7|532.1|2699
1754590500000|2025-08-07 18:15:00|533.2|532.6|532.9|532.3|533.3|532.7|532.9|532.3|969
1754611200000|2025-08-08 00:00:00|533.8|533.2|534.1|533.5|534.4|533.8|533.1|532.5|217
1754611500000|2025-08-08 00:05:00|534|533.4|534|533.4|534.2|533.6|533.5|532.9|55
1754611800000|2025-08-08 00:10:00|534.1|533.5|533.7|533.1|534.1|533.5|533.7|533.1|14
1754612100000|2025-08-08 00:15:00|533.8|533.2|533.7|533.1|533.8|533.2|533.6|533|7
1754612400000|2025-08-08 00:20:00|533.6|533|533.2|532.6|533.7|533.1|533.2|532.6|33
1754612700000|2025-08-08 00:25:00|||||||||3
1754613000000|2025-08-08 00:30:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|9
1754613300000|2025-08-08 00:35:00|533.1|532.5|533.3|532.7|533.4|532.8|533.1|532.5|4
1754613600000|2025-08-08 00:40:00|533.4|532.8|533.3|532.7|533.4|532.8|533.3|532.7|5
1754613900000|2025-08-08 00:45:00|533.4|532.8|533.4|532.8|533.4|532.8|533.3|532.7|2
1754614200000|2025-08-08 00:50:00|533.2|532.6|533.5|532.9|533.5|532.9|533.2|532.6|3
1754614500000|2025-08-08 00:55:00|533.6|533|533.6|533|533.7|533.1|533.6|533|4
1754614800000|2025-08-08 01:00:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|5
1754615100000|2025-08-08 01:05:00|533.6|533|533.7|533.1|533.7|533.1|533.5|532.9|12
1754615400000|2025-08-08 01:10:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|2
1754615700000|2025-08-08 01:15:00|533.6|533|533.5|532.9|533.7|533.1|533.5|532.9|2
1754616000000|2025-08-08 01:20:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|5
1754616300000|2025-08-08 01:25:00|534|533.4|534.3|533.7|534.4|533.8|534|533.4|8
1754616600000|2025-08-08 01:30:00|534.2|533.6|534.3|533.7|534.3|533.7|534.2|533.6|0
1754616900000|2025-08-08 01:35:00|534.2|533.6|533.8|533.2|534.2|533.6|533.7|533.1|8
1754617200000|2025-08-08 01:40:00|533.7|533.1|533.8|533.2|533.9|533.3|533.7|533.1|3
1754617500000|2025-08-08 01:45:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|1
1754617800000|2025-08-08 01:50:00|||||||||2
1754618100000|2025-08-08 01:55:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|5
1754618400000|2025-08-08 02:00:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|12
1754618700000|2025-08-08 02:05:00|533.8|533.2|533.7|533.1|533.9|533.3|533.6|533|5
1754619000000|2025-08-08 02:10:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|4
1754619300000|2025-08-08 02:15:00|533.4|532.8|533|532.4|533.4|532.8|533|532.4|6
1754619600000|2025-08-08 02:20:00|533.1|532.5|532.7|532.1|533.1|532.5|532.7|532.1|11
1754619900000|2025-08-08 02:25:00|532.6|532|532.8|532.2|532.8|532.2|532.6|532|3
1754620200000|2025-08-08 02:30:00|532.7|532.1|532.7|532.1|532.8|532.2|532.7|532.1|0
1754620500000|2025-08-08 02:35:00|532.9|532.3|533|532.4|533.1|532.5|532.8|532.2|21
1754620800000|2025-08-08 02:40:00|532.9|532.3|532.7|532.1|532.9|532.3|532.6|532|6
1754621100000|2025-08-08 02:45:00|532.6|532|532.5|531.9|532.7|532.1|532.5|531.9|14
1754621400000|2025-08-08 02:50:00|532.4|531.8|532.9|532.3|532.9|532.3|532.4|531.8|11
1754621700000|2025-08-08 02:55:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|8
1754622000000|2025-08-08 03:00:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|5
1754622300000|2025-08-08 03:05:00|||||||||5
1754622600000|2025-08-08 03:10:00|||||||||1
1754622900000|2025-08-08 03:15:00|533.2|532.6|533.2|532.6|533.3|532.7|533.2|532.6|6
1754623200000|2025-08-08 03:20:00|533.3|532.7|533.2|532.6|533.3|532.7|533.2|532.6|12
1754623500000|2025-08-08 03:25:00|533.3|532.7|533.4|532.8|533.6|533|533.2|532.6|43
1754623800000|2025-08-08 03:30:00|533.5|532.9|533.6|533|533.6|533|533.5|532.9|15
1754624100000|2025-08-08 03:35:00|533.7|533.1|533.7|533.1|533.7|533.1|533.6|533|3
1754624400000|2025-08-08 03:40:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|4
1754624700000|2025-08-08 03:45:00|533.8|533.2|533.7|533.1|533.8|533.2|533.6|533|2
1754625000000|2025-08-08 03:50:00|533.6|533|533.2|532.6|533.6|533|533.2|532.6|0
1754625300000|2025-08-08 03:55:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|4
1754625900000|2025-08-08 04:05:00|533.2|532.6|533.5|532.9|533.5|532.9|533.2|532.6|11
1754626200000|2025-08-08 04:10:00|||||||||3
1754626500000|2025-08-08 04:15:00|533.4|532.8|533.3|532.7|533.4|532.8|533.3|532.7|12
1754626800000|2025-08-08 04:20:00|533.4|532.8|533.5|532.9|533.6|533|533.3|532.7|1
1754627100000|2025-08-08 04:25:00|||||||||4
1754627400000|2025-08-08 04:30:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|2
1754627700000|2025-08-08 04:35:00|||||||||1
1754628000000|2025-08-08 04:40:00|533.1|532.5|533|532.4|533.1|532.5|533|532.4|3
1754628300000|2025-08-08 04:45:00|533.1|532.5|533.1|532.5|533.1|532.5|533.1|532.5|0
1754628600000|2025-08-08 04:50:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|0
1754628900000|2025-08-08 04:55:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|5
1754629200000|2025-08-08 05:00:00|||||||||1
1754629800000|2025-08-08 05:10:00|533.6|533|533.6|533|533.6|533|533.6|533|0
1754630100000|2025-08-08 05:15:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|2
1754630400000|2025-08-08 05:20:00|533.8|533.2|533.7|533.1|533.8|533.2|533.6|533|10
1754631000000|2025-08-08 05:30:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|8
1754631300000|2025-08-08 05:35:00|||||||||4
1754631900000|2025-08-08 05:45:00|||||||||1
1754632200000|2025-08-08 05:50:00|||||||||3
1754632500000|2025-08-08 05:55:00|||||||||1
1754632800000|2025-08-08 06:00:00|533.8|533.2|534.5|533.9|534.5|533.9|533.7|533.1|35
1754633100000|2025-08-08 06:05:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|10
1754633400000|2025-08-08 06:10:00|534.1|533.5|534.2|533.6|534.2|533.6|534|533.4|8
1754633700000|2025-08-08 06:15:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|8
1754634000000|2025-08-08 06:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|0
1754634300000|2025-08-08 06:25:00|534|533.4|534.2|533.6|534.2|533.6|533.9|533.3|11
1754634600000|2025-08-08 06:30:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|49
1754634900000|2025-08-08 06:35:00|||||||||8
1754635200000|2025-08-08 06:40:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|20
1754635500000|2025-08-08 06:45:00|534.3|533.7|534|533.4|534.4|533.8|534|533.4|6
1754635800000|2025-08-08 06:50:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|0
1754636100000|2025-08-08 06:55:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|16
1754636400000|2025-08-08 07:00:00|534.2|533.6|534.3|533.7|534.3|533.7|533.8|533.2|28
1754636700000|2025-08-08 07:05:00|534.2|533.6|534.3|533.7|534.3|533.7|534|533.4|42
1754637000000|2025-08-08 07:10:00|534.2|533.6|534.3|533.7|534.6|534|534.1|533.5|7
1754637300000|2025-08-08 07:15:00|534.4|533.8|534.3|533.7|534.5|533.9|534.3|533.7|2
1754637600000|2025-08-08 07:20:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|17
1754637900000|2025-08-08 07:25:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|25
1754638200000|2025-08-08 07:30:00|534.7|534.1|534.6|534|534.8|534.2|534.3|533.7|64
1754638500000|2025-08-08 07:35:00|534.5|533.9|535.2|534.6|535.2|534.6|534.5|533.9|74
1754638800000|2025-08-08 07:40:00|535.1|534.5|535.3|534.7|535.4|534.8|535.1|534.5|31
1754639100000|2025-08-08 07:45:00|534.8|534.2|535.6|535|535.6|535|534.8|534.2|56
1754639400000|2025-08-08 07:50:00|535.5|534.9|535.8|535.2|535.8|535.2|535.4|534.8|83
1754639700000|2025-08-08 07:55:00|535.7|535.1|535.8|535.2|535.8|535.2|535.5|534.9|96
1754640000000|2025-08-08 08:00:00|535.7|535.1|535|534.4|535.8|535.2|534.9|534.3|61
1754640300000|2025-08-08 08:05:00|534.9|534.3|535.5|534.9|535.5|534.9|534.8|534.2|23
1754640600000|2025-08-08 08:10:00|535.3|534.7|535.3|534.7|535.5|534.9|535.1|534.5|24
1754640900000|2025-08-08 08:15:00|535.2|534.6|535.9|535.3|536|535.4|535.2|534.6|47
1754641200000|2025-08-08 08:20:00|535.8|535.2|535.8|535.2|535.8|535.2|535.6|535|304
1754641500000|2025-08-08 08:25:00|||||||||19
1754641800000|2025-08-08 08:30:00|535.6|535|534.5|533.9|535.7|535.1|534.5|533.9|95
1754642100000|2025-08-08 08:35:00|534.8|533.8|534.8|534.2|535.2|534.6|534.6|533.8|290
1754642400000|2025-08-08 08:40:00|535|534.4|534.5|533.9|535.1|534.5|534.5|533.9|25
1754642700000|2025-08-08 08:45:00|534.7|534.1|534.7|534.1|534.8|534.2|533.8|533.2|183
1754643000000|2025-08-08 08:50:00|534.6|534|534.1|533.5|535|534.4|534.1|533.5|51
1754643300000|2025-08-08 08:55:00|534|533.4|533.8|533.2|534.1|533.5|533.6|533|30
1754643600000|2025-08-08 09:00:00|533.7|533.1|534.3|533.7|534.4|533.8|533.7|533.1|89
1754643900000|2025-08-08 09:05:00|534.4|533.8|534.4|533.8|535.1|534.5|534.4|533.8|108
1754644200000|2025-08-08 09:10:00|534.5|533.9|534.3|533.7|534.5|533.9|534.1|533.5|15
1754644500000|2025-08-08 09:15:00|534.4|533.8|533.9|533.3|534.4|533.8|533.6|533|13
1754644800000|2025-08-08 09:20:00|533.6|533|533.3|532.7|533.8|533.2|533.1|532.5|63
1754645100000|2025-08-08 09:25:00|533.4|532.8|533.6|533|533.6|533|533.3|532.7|15
1754645400000|2025-08-08 09:30:00|533.5|532.9|532.9|532.3|533.6|533|532.8|532.2|30
1754645700000|2025-08-08 09:35:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|25
1754646000000|2025-08-08 09:40:00|533.2|532.6|533.3|532.7|533.3|532.7|532.9|532.3|7
1754646300000|2025-08-08 09:45:00|533.2|532.6|533.3|532.7|533.6|533|533.1|532.5|31
1754646600000|2025-08-08 09:50:00|533.4|532.8|533.5|532.9|533.6|533|533.3|532.7|22
1754646900000|2025-08-08 09:55:00|533.4|532.8|533.5|532.9|533.6|533|533.4|532.8|2
1754647200000|2025-08-08 10:00:00|533.4|532.8|532.1|531.5|533.4|532.8|532.1|531.5|28
1754647500000|2025-08-08 10:05:00|532.2|531.6|532.3|531.7|532.4|531.8|532.1|531.5|18
1754647800000|2025-08-08 10:10:00|532.4|531.8|532.6|532|532.6|532|532.1|531.5|32
1754648100000|2025-08-08 10:15:00|532.5|531.9|532.5|531.9|532.6|532|532.3|531.7|15
1754648400000|2025-08-08 10:20:00|532.4|531.8|532.6|532|532.8|532.2|532.4|531.8|21
1754648700000|2025-08-08 10:25:00|532.7|532.1|532.4|531.8|532.7|532.1|532|531.4|99
1754649000000|2025-08-08 10:30:00|532.5|531.9|532.3|531.7|532.6|532|532.3|531.7|60
1754649300000|2025-08-08 10:35:00|532.4|531.8|532.3|531.7|532.5|531.9|532.2|531.6|34
1754649600000|2025-08-08 10:40:00|532.2|531.6|532.1|531.5|532.3|531.7|532.1|531.5|38
1754649900000|2025-08-08 10:45:00|532.2|531.6|532.4|531.8|532.4|531.8|532.2|531.6|44
1754650200000|2025-08-08 10:50:00|||||||||28
1754650500000|2025-08-08 10:55:00|532.5|531.9|532.5|531.9|532.8|532.2|532.4|531.8|43
1754650800000|2025-08-08 11:00:00|532.6|532|532.8|532.2|532.8|532.2|532.5|531.9|19
1754651100000|2025-08-08 11:05:00|532.6|532|532.9|532.3|532.9|532.3|532.3|531.7|83
1754651400000|2025-08-08 11:10:00|533|532.4|533.4|532.8|533.4|532.8|532.8|532.2|30
1754651700000|2025-08-08 11:15:00|533.6|533|533.6|533|533.7|533.1|533.4|532.8|79
1754652000000|2025-08-08 11:20:00|533.7|533.1|533.6|533|533.9|533.3|533.5|532.9|77
1754652300000|2025-08-08 11:25:00|533.5|532.9|533.1|532.5|533.6|533|533|532.4|45
1754652600000|2025-08-08 11:30:00|533.2|532.6|532.7|532.1|533.2|532.6|532.4|531.8|685
1754652900000|2025-08-08 11:35:00|532.8|532.2|533.3|532.7|533.6|533|532.6|532|71
1754653200000|2025-08-08 11:40:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|42
1754653500000|2025-08-08 11:45:00|533.2|532.6|532.9|532.3|533.2|532.6|532.7|532.1|54
1754653800000|2025-08-08 11:50:00|533|532.4|532.6|532|533|532.4|532.3|531.7|66
1754654100000|2025-08-08 11:55:00|532.8|532.2|532.3|531.7|532.8|532.2|532.3|531.7|83
1754654400000|2025-08-08 12:00:00|532.2|531.6|533.5|532.9|533.5|532.9|532.2|531.6|111
1754654700000|2025-08-08 12:05:00|533.6|533|533.8|533.2|533.9|533.3|533.4|532.8|55
1754655000000|2025-08-08 12:10:00|533.9|533.3|534.7|534.1|534.9|534.3|533.9|533.3|86
1754655300000|2025-08-08 12:15:00|534.6|534|534.5|533.9|534.6|534|534.1|533.5|63
1754655600000|2025-08-08 12:20:00|534.3|533.7|533.6|533|534.3|533.7|533.4|532.8|181
1754655900000|2025-08-08 12:25:00|533.8|533.2|533.4|532.8|533.8|533.2|533.4|532.8|16
1754656200000|2025-08-08 12:30:00|533.2|532.6|532.9|532.3|533.2|532.6|532.6|532|65
1754656500000|2025-08-08 12:35:00|533|532.4|533.4|532.8|533.7|533.1|532.9|532.3|516
1754656800000|2025-08-08 12:40:00|533.3|532.7|533.4|532.8|533.5|532.9|533.2|532.6|77
1754659800000|2025-08-08 13:30:00|532.6|532|530.7|530.1|533.5|532.9|530.5|529.9|2394
1754660100000|2025-08-08 13:35:00|530.9|530.3|532|531.4|532|531.4|530.7|530.1|513
1754660400000|2025-08-08 13:40:00|531.7|531.1|532.8|532.2|533.2|532.6|531.2|530.6|627
1754660700000|2025-08-08 13:45:00|532.7|532.1|535|534.4|535.3|534.7|532.7|532.1|1400
1754661000000|2025-08-08 13:50:00|534.9|534.3|536.2|535.6|536.3|535.7|534.9|534.3|412
1754661300000|2025-08-08 13:55:00|536.3|535.7|536|535.4|536.5|535.9|535.2|534.6|573
1754661600000|2025-08-08 14:00:00|535.8|535.2|535.1|534.5|536|535.4|534.7|534.1|631
1754661900000|2025-08-08 14:05:00|535|534.4|534.1|533.5|535.2|534.6|533.7|533.1|593
1754662200000|2025-08-08 14:10:00|534.2|533.6|533.8|533.2|534.3|533.7|533.8|533.2|356
1754662500000|2025-08-08 14:15:00|533.7|533.1|534.8|534.2|534.8|534.2|533.7|533.1|316
1754662800000|2025-08-08 14:20:00|534.9|534.3|535.4|534.8|535.9|535.3|534.8|534.2|884
1754663100000|2025-08-08 14:25:00|535.5|534.9|534.9|534.3|535.5|534.9|534.7|534.1|645
1754663400000|2025-08-08 14:30:00|534.6|534|535.6|535|536.1|535.5|534.6|534|292
1754663700000|2025-08-08 14:35:00|535.9|535.3|536|535.4|536.1|535.5|535.3|534.7|992
1754664000000|2025-08-08 14:40:00|536.1|535.5|535.9|535.3|536.1|535.5|535.4|534.8|436
1754664300000|2025-08-08 14:45:00|536.1|535.5|535.9|535.3|536.3|535.7|535.8|535.2|374
1754664600000|2025-08-08 14:50:00|535.8|535.2|534.8|534.2|536.1|535.5|534.6|534|521
1754664900000|2025-08-08 14:55:00|535|534.4|534.3|533.7|535|534.4|533.8|533.2|288
1754665200000|2025-08-08 15:00:00|534.1|533.5|532.4|531.8|534.1|533.5|532.3|531.7|648
1754665500000|2025-08-08 15:05:00|532.5|531.9|532.5|531.9|532.8|532.2|532.3|531.7|318
1754665800000|2025-08-08 15:10:00|532.4|531.8|532.8|532.2|533.1|532.5|532.4|531.8|438
1754666100000|2025-08-08 15:15:00|533|532.4|532.3|531.7|533.1|532.5|531.6|531|709
1754666400000|2025-08-08 15:20:00|532.2|531.6|532.3|531.7|532.5|531.9|532|531.4|461
1754666700000|2025-08-08 15:25:00|532.5|531.9|532.3|531.7|532.5|531.9|531.8|531.2|226
1754667000000|2025-08-08 15:30:00|532.2|531.6|532.8|532.2|533.3|532.7|532.2|531.6|301
1754667300000|2025-08-08 15:35:00|532.6|532|532.8|532.2|533.3|532.7|532.5|531.9|313
1754667600000|2025-08-08 15:40:00|533|532.4|532.5|531.9|533|532.4|532.3|531.7|232
1754667900000|2025-08-08 15:45:00|532.4|531.8|532|531.4|532.5|531.9|531.7|531.1|319
1754668200000|2025-08-08 15:50:00|531.8|531.2|531.3|530.7|531.8|531.2|531.2|530.6|1066
1754668500000|2025-08-08 15:55:00|531.4|530.8|531.2|530.6|531.9|531.3|531.2|530.6|1058
1754668800000|2025-08-08 16:00:00|531.4|530.8|531.5|530.9|532|531.4|531.2|530.6|1155
1754669100000|2025-08-08 16:05:00|531.4|530.8|532|531.4|532.3|531.7|531.3|530.7|218
1754669400000|2025-08-08 16:10:00|531.9|531.3|532|531.4|532.5|531.9|531.9|531.3|366
1754669700000|2025-08-08 16:15:00|532.1|531.5|532.2|531.6|532.5|531.9|532|531.4|178
1754670000000|2025-08-08 16:20:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|184
1754670300000|2025-08-08 16:25:00|532|531.4|531.5|530.9|532|531.4|531.5|530.9|303
1754670600000|2025-08-08 16:30:00|531.6|531|531.7|531.1|531.8|531.2|531.5|530.9|153
1754670900000|2025-08-08 16:35:00|531.8|531.2|531.5|530.9|532|531.4|531.2|530.6|453
1754671200000|2025-08-08 16:40:00|531.2|530.6|531|530.4|531.5|530.9|530.7|530.1|321
1754671500000|2025-08-08 16:45:00|531.2|530.6|530.8|530.2|531.2|530.6|530.7|530.1|187
1754671800000|2025-08-08 16:50:00|531|530.4|531.2|530.6|531.2|530.6|530.7|530.1|406
1754672100000|2025-08-08 16:55:00|531|530.4|531.7|531.1|532|531.4|531|530.4|353
1754672400000|2025-08-08 17:00:00|531.5|530.9|531.3|530.7|531.7|531.1|531.2|530.6|143
1754672700000|2025-08-08 17:05:00|531.2|530.6|531.5|530.9|531.5|530.9|531.2|530.6|128
1754673000000|2025-08-08 17:10:00|531.4|530.8|531|530.4|531.5|530.9|531|530.4|592
1754673300000|2025-08-08 17:15:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|499
1754673600000|2025-08-08 17:20:00|530.5|529.9|530.5|529.9|530.5|529.9|530.5|529.9|539
1754673900000|2025-08-08 17:25:00|530.3|529.7|529.3|528.7|530.3|529.7|529.3|528.7|263
1754674200000|2025-08-08 17:30:00|529.5|528.9|528.8|528.2|529.5|528.9|528.7|528.1|367
1754674500000|2025-08-08 17:35:00|528.7|528.1|529.5|528.9|529.9|529.3|528.7|528.1|589
1754674800000|2025-08-08 17:40:00|529.6|529|529.5|528.9|529.7|529.1|529.5|528.9|109
1754675100000|2025-08-08 17:45:00|529.6|529|529.3|528.7|529.8|529.2|529.3|528.7|161
1754675400000|2025-08-08 17:50:00|529.5|528.9|530|529.4|530|529.4|529.3|528.7|477
1754675700000|2025-08-08 17:55:00|530.1|529.5|529.7|529.1|530.2|529.6|529.7|529.1|203
1754676000000|2025-08-08 18:00:00|530.1|529.5|529.8|529.2|530.1|529.5|529.5|528.9|243
1754676300000|2025-08-08 18:05:00|530.1|529.5|530.1|529.5|530.1|529.5|529.8|529.2|603
1754676600000|2025-08-08 18:10:00|530.2|529.6|529.1|528.5|530.3|529.7|529.1|528.5|2966
1754676900000|2025-08-08 18:15:00|529.4|528.8|530.1|529.5|530.2|529.6|528.6|528|3284
1754870400000|2025-08-11 00:00:00|532.2|531.6|530.3|529.7|532.2|531.6|529.3|528.7|262
1754870700000|2025-08-11 00:05:00|530.2|529.6|530.6|530|530.6|530|529.8|529.2|152
1754871000000|2025-08-11 00:10:00|530.5|529.9|529.6|529|530.7|530.1|529.6|529|139
1754871300000|2025-08-11 00:15:00|529.5|528.9|529.4|528.8|529.7|529.1|529.4|528.8|148
1754871600000|2025-08-11 00:20:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|14
1754871900000|2025-08-11 00:25:00|||||||||15
1754872200000|2025-08-11 00:30:00|529.1|528.5|529.2|528.6|529.4|528.8|529|528.4|53
1754872500000|2025-08-11 00:35:00|529.1|528.5|529.2|528.6|529.2|528.6|528.9|528.3|59
1754872800000|2025-08-11 00:40:00|529.1|528.5|529.2|528.6|529.3|528.7|529.1|528.5|8
1754873100000|2025-08-11 00:45:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|43
1754873400000|2025-08-11 00:50:00|529.4|528.8|529.2|528.6|529.4|528.8|529.2|528.6|8
1754873700000|2025-08-11 00:55:00|529.3|528.7|529.4|528.8|529.4|528.8|529.3|528.7|1
1754874000000|2025-08-11 01:00:00|529.5|528.9|529.9|529.3|529.9|529.3|529.5|528.9|15
1754874300000|2025-08-11 01:05:00|530|529.4|529.9|529.3|530.3|529.7|529.7|529.1|20
1754874600000|2025-08-11 01:10:00|529.8|529.2|529.9|529.3|529.9|529.3|529.7|529.1|3
1754874900000|2025-08-11 01:15:00|530|529.4|529.9|529.3|530|529.4|529.8|529.2|7
1754875200000|2025-08-11 01:20:00|529.8|529.2|529.9|529.3|529.9|529.3|529.7|529.1|1
1754875500000|2025-08-11 01:25:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|27
1754875800000|2025-08-11 01:30:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|8
1754876100000|2025-08-11 01:35:00|530.3|529.7|530.3|529.7|530.5|529.9|530.2|529.6|4
1754876400000|2025-08-11 01:40:00|530.2|529.6|530.9|530.3|530.9|530.3|530.2|529.6|38
1754876700000|2025-08-11 01:45:00|530.8|530.2|530.9|530.3|530.9|530.3|530.7|530.1|28
1754877000000|2025-08-11 01:50:00|531.4|530.8|531.5|530.9|531.6|531|531.2|530.6|25
1754877300000|2025-08-11 01:55:00|531.4|530.8|531.6|531|531.7|531.1|531.4|530.8|7
1754877600000|2025-08-11 02:00:00|531.7|531.1|531.7|531.1|531.7|531.1|531.4|530.8|50
1754877900000|2025-08-11 02:05:00|531.6|531|531.7|531.1|531.7|531.1|531.6|531|20
1754878200000|2025-08-11 02:10:00|531.6|531|531.7|531.1|531.7|531.1|531.6|531|3
1754878500000|2025-08-11 02:15:00|||||||||15
1754878800000|2025-08-11 02:20:00|531.8|531.2|531.5|530.9|531.9|531.3|531.5|530.9|4
1754879100000|2025-08-11 02:25:00|531.6|531|531.1|530.5|531.6|531|531.1|530.5|21
1754879400000|2025-08-11 02:30:00|531.2|530.6|530.9|530.3|531.2|530.6|530.9|530.3|2
1754879700000|2025-08-11 02:35:00|531|530.4|531.3|530.7|531.4|530.8|531|530.4|2
1754880000000|2025-08-11 02:40:00|531.2|530.6|531.2|530.6|531.2|530.6|531.1|530.5|3
1754880600000|2025-08-11 02:50:00|531.3|530.7|531.2|530.6|531.4|530.8|531.2|530.6|6
1754880900000|2025-08-11 02:55:00|531.1|530.5|531.5|530.9|531.5|530.9|531.1|530.5|9
1754881200000|2025-08-11 03:00:00|531.7|531.1|531.9|531.3|531.9|531.3|531.7|531.1|4
1754881500000|2025-08-11 03:05:00|531.8|531.2|531.8|531.2|531.9|531.3|531.5|530.9|14
1754881800000|2025-08-11 03:10:00|531.9|531.3|531.7|531.1|531.9|531.3|531.7|531.1|8
1754882100000|2025-08-11 03:15:00|531.6|531|531.6|531|531.7|531.1|531.6|531|1
1754882400000|2025-08-11 03:20:00|531.7|531.1|532.5|531.9|532.6|532|531.7|531.1|29
1754882700000|2025-08-11 03:25:00|532.4|531.8|533.2|532.6|533.3|532.7|532.4|531.8|86
1754883000000|2025-08-11 03:30:00|533.3|532.7|533.7|533.1|533.7|533.1|533.2|532.6|22
1754883300000|2025-08-11 03:35:00|533.6|533|534|533.4|534.2|533.6|533.6|533|63
1754883600000|2025-08-11 03:40:00|533.9|533.3|533.8|533.2|534|533.4|533.6|533|11
1754883900000|2025-08-11 03:45:00|534|533.4|534|533.4|534.2|533.6|533.9|533.3|25
1754884200000|2025-08-11 03:50:00|534.1|533.5|534|533.4|534.2|533.6|533.9|533.3|26
1754884500000|2025-08-11 03:55:00|533.8|533.2|534|533.4|534.1|533.5|533.8|533.2|16
1754884800000|2025-08-11 04:00:00|534.1|533.5|534.2|533.6|534.2|533.6|534|533.4|12
1754885100000|2025-08-11 04:05:00|534.1|533.5|534.6|534|534.8|534.2|534|533.4|70
1754885400000|2025-08-11 04:10:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|41
1754885700000|2025-08-11 04:15:00|534.6|534|534.8|534.2|534.8|534.2|534.5|533.9|27
1754886000000|2025-08-11 04:20:00|534.7|534.1|534.3|533.7|534.8|534.2|534.3|533.7|14
1754886300000|2025-08-11 04:25:00|534.2|533.6|534|533.4|534.3|533.7|534|533.4|7
1754886600000|2025-08-11 04:30:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|6
1754886900000|2025-08-11 04:35:00|534.5|533.9|534.5|533.9|534.6|534|534.4|533.8|13
1754887200000|2025-08-11 04:40:00|534.4|533.8|534.4|533.8|534.5|533.9|534.3|533.7|14
1754887500000|2025-08-11 04:45:00|534.3|533.7|534.4|533.8|534.4|533.8|534.1|533.5|32
1754887800000|2025-08-11 04:50:00|534.3|533.7|534.2|533.6|534.5|533.9|534.2|533.6|8
1754888100000|2025-08-11 04:55:00|534.1|533.5|534.2|533.6|534.4|533.8|534.1|533.5|17
1754888400000|2025-08-11 05:00:00|534.1|533.5|534.4|533.8|534.5|533.9|534|533.4|8
1754888700000|2025-08-11 05:05:00|534.3|533.7|534.6|534|534.7|534.1|534.3|533.7|13
1754889000000|2025-08-11 05:10:00|534.7|534.1|534.9|534.3|535|534.4|534.5|533.9|20
1754889300000|2025-08-11 05:15:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|24
1754889600000|2025-08-11 05:20:00|535.1|534.5|535.1|534.5|535.3|534.7|535|534.4|23
1754889900000|2025-08-11 05:25:00|535|534.4|535.5|534.9|535.8|535.2|535|534.4|281
1754890200000|2025-08-11 05:30:00|535.4|534.8|534.9|534.3|535.4|534.8|534.7|534.1|39
1754890500000|2025-08-11 05:35:00|535|534.4|535|534.4|535.2|534.6|535|534.4|1
1754890800000|2025-08-11 05:40:00|535.1|534.5|535|534.4|535.1|534.5|534.9|534.3|10
1754891100000|2025-08-11 05:45:00|534.9|534.3|535.5|534.9|535.7|535.1|534.9|534.3|18
1754891400000|2025-08-11 05:50:00|535.4|534.8|535.3|534.7|535.5|534.9|535.3|534.7|13
1754891700000|2025-08-11 05:55:00|535|534.4|535|534.4|535.2|534.6|534.6|534|197
1754892000000|2025-08-11 06:00:00|534.9|534.3|535.1|534.5|535.2|534.6|534.8|534.2|28
1754892300000|2025-08-11 06:05:00|535.2|534.6|535|534.4|535.2|534.6|534.9|534.3|17
1754892600000|2025-08-11 06:10:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|19
1754892900000|2025-08-11 06:15:00|535.1|534.5|535.3|534.7|535.3|534.7|535|534.4|19
1754893200000|2025-08-11 06:20:00|535.2|534.6|534.8|534.2|535.2|534.6|534.8|534.2|38
1754893500000|2025-08-11 06:25:00|535|534.4|534|533.4|535|534.4|534|533.4|28
1754893800000|2025-08-11 06:30:00|534.2|533.6|534|533.4|534.3|533.7|533.5|532.9|19
1754894100000|2025-08-11 06:35:00|533.9|533.3|534|533.4|534|533.4|533.8|533.2|9
1754894400000|2025-08-11 06:40:00|534.3|533.7|534.6|534|534.8|534.2|534.1|533.5|9
1754894700000|2025-08-11 06:45:00|534.5|533.9|534.3|533.7|534.6|534|534.3|533.7|4
1754895000000|2025-08-11 06:50:00|534.4|533.8|534.3|533.7|534.5|533.9|534.3|533.7|20
1754895300000|2025-08-11 06:55:00|534.1|533.5|533.8|533.2|534.1|533.5|533.8|533.2|14
1754895600000|2025-08-11 07:00:00|533.9|533.3|532.8|532.2|533.9|533.3|532.8|532.2|30
1754895900000|2025-08-11 07:05:00|532.9|532.3|533.1|532.5|533.1|532.5|532.6|532|14
1754896200000|2025-08-11 07:10:00|533|532.4|533.5|532.9|533.8|533.2|533|532.4|13
1754896500000|2025-08-11 07:15:00|533.4|532.8|533|532.4|533.4|532.8|533|532.4|2
1754896800000|2025-08-11 07:20:00|533.1|532.5|533.5|532.9|533.5|532.9|533|532.4|44
1754897100000|2025-08-11 07:25:00|533.8|533.2|534.3|533.7|534.4|533.8|533.8|533.2|82
1754897400000|2025-08-11 07:30:00|534.5|533.9|534.5|533.9|535|534.4|534.5|533.9|40
1754897700000|2025-08-11 07:35:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|18
1754898000000|2025-08-11 07:40:00|534.8|534.2|534.6|534|535|534.4|534.3|533.7|47
1754898300000|2025-08-11 07:45:00|534.7|534.1|534.7|534.1|534.8|534.2|534.3|533.7|38
1754898600000|2025-08-11 07:50:00|534.8|534.2|535|534.4|535.1|534.5|534.7|534.1|39
1754898900000|2025-08-11 07:55:00|534.9|534.3|535.3|534.7|535.3|534.7|534.8|534.2|250
1754899200000|2025-08-11 08:00:00|535.4|534.8|535.6|535|535.6|535|535.3|534.7|45
1754899500000|2025-08-11 08:05:00|535.4|534.8|535|534.4|535.4|534.8|535|534.4|33
1754899800000|2025-08-11 08:10:00|534.9|534.3|535.1|534.5|535.3|534.7|534.8|534.2|31
1754900100000|2025-08-11 08:15:00|535.2|534.6|535.4|534.8|535.6|535|535.1|534.5|43
1754900400000|2025-08-11 08:20:00|535.5|534.9|535.3|534.7|535.6|535|535.3|534.7|8
1754900700000|2025-08-11 08:25:00|535.4|534.8|535.2|534.6|535.6|535|535.1|534.5|87
1754901000000|2025-08-11 08:30:00|535.3|534.7|535.2|534.6|535.4|534.8|535.1|534.5|28
1754901300000|2025-08-11 08:35:00|535.3|534.7|535.6|535|535.8|535.2|535.1|534.5|42
1754901600000|2025-08-11 08:40:00|535.7|535.1|535.9|535.3|535.9|535.3|535.6|535|55
1754901900000|2025-08-11 08:45:00|536.1|535.5|535.2|534.6|536.1|535.5|535.2|534.6|198
1754902200000|2025-08-11 08:50:00|535.1|534.5|534.7|534.1|535.3|534.7|534.4|533.8|75
1754902500000|2025-08-11 08:55:00|534.8|534.2|535.6|535|535.6|535|534.6|534|68
1754902800000|2025-08-11 09:00:00|535.5|534.9|535.5|534.9|535.6|535|535.2|534.6|33
1754903100000|2025-08-11 09:05:00|535.4|534.8|535|534.4|535.4|534.8|534.2|533.6|88
1754903400000|2025-08-11 09:10:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|21
1754903700000|2025-08-11 09:15:00|535.1|534.5|535.1|534.5|535.4|534.8|534.8|534.2|69
1754904000000|2025-08-11 09:20:00|535|534.4|534.9|534.3|535.1|534.5|534.6|534|50
1754904300000|2025-08-11 09:25:00|534.8|534.2|534.6|534|535.1|534.5|534.5|533.9|73
1754904600000|2025-08-11 09:30:00|534.4|533.8|534.4|533.8|534.6|534|534.4|533.8|21
1754904900000|2025-08-11 09:35:00|534.5|533.9|534.1|533.5|534.6|534|534.1|533.5|50
1754905200000|2025-08-11 09:40:00|534|533.4|534.2|533.6|534.4|533.8|533.8|533.2|123
1754905500000|2025-08-11 09:45:00|534.1|533.5|533.9|533.3|534.2|533.6|533.8|533.2|40
1754905800000|2025-08-11 09:50:00|534|533.4|533.1|532.5|534.1|533.5|533.1|532.5|37
1754906100000|2025-08-11 09:55:00|533.3|532.7|533.3|532.7|533.6|533|533.1|532.5|29
1754906400000|2025-08-11 10:00:00|533.4|532.8|533.6|533|533.7|533.1|533.3|532.7|29
1754906700000|2025-08-11 10:05:00|533.4|532.8|533.8|533.2|533.8|533.2|533.3|532.7|53
1754907000000|2025-08-11 10:10:00|533.7|533.1|533.7|533.1|533.8|533.2|533.6|533|80
1754907300000|2025-08-11 10:15:00|533.8|533.2|533.6|533|533.8|533.2|533.5|532.9|41
1754907600000|2025-08-11 10:20:00|533.5|532.9|533.6|533|533.6|533|533.3|532.7|8
1754907900000|2025-08-11 10:25:00|533.7|533.1|533.1|532.5|533.8|533.2|533.1|532.5|20
1754908200000|2025-08-11 10:30:00|533.3|532.7|532.8|532.2|533.3|532.7|532.8|532.2|83
1754908500000|2025-08-11 10:35:00|533.1|532.5|533.3|532.7|533.3|532.7|532.8|532.2|47
1754908800000|2025-08-11 10:40:00|533.2|532.6|532.9|532.3|533.3|532.7|532.7|532.1|56
1754909100000|2025-08-11 10:45:00|532.8|532.2|532.4|531.8|532.9|532.3|532.1|531.5|50
1754909400000|2025-08-11 10:50:00|532.3|531.7|532.4|531.8|532.4|531.8|531.9|531.3|95
1754909700000|2025-08-11 10:55:00|532.5|531.9|532.4|531.8|532.7|532.1|532.3|531.7|56
1754910000000|2025-08-11 11:00:00|532.3|531.7|532.1|531.5|532.5|531.9|532|531.4|57
1754910300000|2025-08-11 11:05:00|532.2|531.6|531.9|531.3|532.4|531.8|531.9|531.3|73
1754910600000|2025-08-11 11:10:00|532|531.4|532.2|531.6|532.3|531.7|531.9|531.3|56
1754910900000|2025-08-11 11:15:00|532.1|531.5|531.9|531.3|532.1|531.5|531.8|531.2|94
1754911200000|2025-08-11 11:20:00|531.8|531.2|532.4|531.8|532.5|531.9|531.8|531.2|73
1754911500000|2025-08-11 11:25:00|532.3|531.7|531.9|531.3|532.5|531.9|531.9|531.3|68
1754911800000|2025-08-11 11:30:00|532|531.4|531.5|530.9|532|531.4|531.5|530.9|94
1754912100000|2025-08-11 11:35:00|531.7|531.1|531.5|530.9|531.8|531.2|531.4|530.8|82
1754912400000|2025-08-11 11:40:00|531.6|531|531.6|531|531.6|531|531.4|530.8|26
1754912700000|2025-08-11 11:45:00|531.5|530.9|531.1|530.5|531.6|531|531.1|530.5|51
1754913000000|2025-08-11 11:50:00|531.3|530.7|531.3|530.7|532|531.4|531.1|530.5|70
1754913300000|2025-08-11 11:55:00|531.4|530.8|532.4|531.8|532.6|532|531.4|530.8|22
1754913600000|2025-08-11 12:00:00|532.2|531.6|532.6|532|532.8|532.2|532.1|531.5|98
1754913900000|2025-08-11 12:05:00|532.1|531.5|532.1|531.5|532.6|532|531.6|531|98
1754914200000|2025-08-11 12:10:00|532.4|531.8|532.3|531.7|532.4|531.8|531.8|531.2|94
1754914500000|2025-08-11 12:15:00|532.4|531.8|532.6|532|532.9|532.3|532.3|531.7|101
1754914800000|2025-08-11 12:20:00|532.3|531.7|532.3|531.7|532.6|532|532.3|531.7|176
1754915100000|2025-08-11 12:25:00|532.1|531.5|531.9|531.3|532.3|531.7|531.8|531.2|187
1754915400000|2025-08-11 12:30:00|532|531.4|530.8|530.2|532|531.4|530.7|530.1|375
1754915700000|2025-08-11 12:35:00|530.3|529.7|530.8|530.2|531|530.4|530.3|529.7|171
1754916000000|2025-08-11 12:40:00|530.7|530.1|530.8|530.2|531.1|530.5|530.6|530|138
1754919000000|2025-08-11 13:30:00|531|530.4|535|534.4|535.1|534.5|530.2|529.6|2682
1754919300000|2025-08-11 13:35:00|535.1|534.5|535.6|535|535.6|535|534.8|534.2|494
1754919600000|2025-08-11 13:40:00|535.5|534.9|536.3|535.7|536.3|535.7|534.5|533.9|682
1754919900000|2025-08-11 13:45:00|536.6|536|536.1|535.5|536.6|536|535.8|535.2|742
1754920200000|2025-08-11 13:50:00|535.8|535.2|535.8|535.2|536.1|535.5|535.3|534.7|500
1754920500000|2025-08-11 13:55:00|535.9|535.3|536.9|536.3|537.2|536.6|535.6|535|1161
1754920800000|2025-08-11 14:00:00|537.1|536.5|537.9|537.3|537.9|537.3|537.1|536.5|633
1754921100000|2025-08-11 14:05:00|537.8|537.2|537.4|536.8|538.4|537.8|537.2|536.6|674
1754921400000|2025-08-11 14:10:00|537.3|536.7|537.2|536.6|537.4|536.8|536.1|535.5|982
1754921700000|2025-08-11 14:15:00|537.1|536.5|537.5|536.9|537.5|536.9|537|536.4|474
1754922000000|2025-08-11 14:20:00|537.2|536.6|536.2|535.6|537.3|536.7|536.2|535.6|613
1754922300000|2025-08-11 14:25:00|536.4|535.8|536.5|535.9|536.7|536.1|536.2|535.6|414
1754922600000|2025-08-11 14:30:00|536.2|535.6|536.5|535.9|536.8|536.2|536|535.4|320
1754922900000|2025-08-11 14:35:00|536.6|536|535.2|534.6|536.7|536.1|535.2|534.6|596
1754923200000|2025-08-11 14:40:00|535|534.4|535.5|534.9|535.6|535|534.9|534.3|440
1754923500000|2025-08-11 14:45:00|535.6|535|535.7|535.1|536|535.4|535.5|534.9|182
1754923800000|2025-08-11 14:50:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|362
1754924100000|2025-08-11 14:55:00|534.3|533.7|534.2|533.6|534.8|534.2|534.2|533.6|813
1754924400000|2025-08-11 15:00:00|534.1|533.5|534|533.4|534.3|533.7|533.7|533.1|328
1754924700000|2025-08-11 15:05:00|533.9|533.3|533.7|533.1|534|533.4|533.7|533.1|314
1754925000000|2025-08-11 15:10:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|307
1754925300000|2025-08-11 15:15:00|533|532.4|531.9|531.3|533|532.4|531.9|531.3|485
1754925600000|2025-08-11 15:20:00|532.1|531.5|532.2|531.6|532.4|531.8|532|531.4|347
1754925900000|2025-08-11 15:25:00|532.3|531.7|532.5|531.9|532.5|531.9|532.2|531.6|463
1754926200000|2025-08-11 15:30:00|532.7|532.1|532.2|531.6|533|532.4|532.2|531.6|365
1754926500000|2025-08-11 15:35:00|532.1|531.5|531.4|530.8|532.2|531.6|531.4|530.8|326
1754926800000|2025-08-11 15:40:00|531.6|531|531.4|530.8|531.7|531.1|531.2|530.6|312
1754927100000|2025-08-11 15:45:00|531.3|530.7|531.5|530.9|531.6|531|530.9|530.3|229
1754927400000|2025-08-11 15:50:00|531.4|530.8|531.6|531|531.9|531.3|531.2|530.6|261
1754927700000|2025-08-11 15:55:00|531.4|530.8|531.6|531|531.7|531.1|531.2|530.6|528
1754928000000|2025-08-11 16:00:00|531.7|531.1|532.2|531.6|532.4|531.8|531.6|531|450
1754928300000|2025-08-11 16:05:00|532.1|531.5|532.2|531.6|532.7|532.1|531.9|531.3|490
1754928600000|2025-08-11 16:10:00|532.1|531.5|531.7|531.1|532.2|531.6|531.6|531|238
1754928900000|2025-08-11 16:15:00|531.9|531.3|532.4|531.8|532.7|532.1|531.9|531.3|339
1754929200000|2025-08-11 16:20:00|532.2|531.6|532.3|531.7|532.6|532|532.1|531.5|1751
1754929500000|2025-08-11 16:25:00|532.4|531.8|532.4|531.8|532.6|532|532.1|531.5|248
1754929800000|2025-08-11 16:30:00|532.1|531.5|532.9|532.3|532.9|532.3|532.1|531.5|162
1754930100000|2025-08-11 16:35:00|533|532.4|533.6|533|533.9|533.3|533|532.4|354
1754930400000|2025-08-11 16:40:00|533.7|533.1|533.7|533.1|533.9|533.3|533.5|532.9|282
1754930700000|2025-08-11 16:45:00|533.9|533.3|533.4|532.8|533.9|533.3|533.3|532.7|346
1754931000000|2025-08-11 16:50:00|533.6|533|533.2|532.6|533.6|533|532.9|532.3|404
1754931300000|2025-08-11 16:55:00|533.1|532.5|532.4|531.8|533.1|532.5|532.3|531.7|360
1754931600000|2025-08-11 17:00:00|532.2|531.6|531.4|530.8|532.4|531.8|531.4|530.8|246
1754931900000|2025-08-11 17:05:00|531.5|530.9|531.5|530.9|531.6|531|531.4|530.8|123
1754932200000|2025-08-11 17:10:00|531.4|530.8|531.4|530.8|531.6|531|531.3|530.7|198
1754932500000|2025-08-11 17:15:00|531.3|530.7|531.4|530.8|531.4|530.8|531.2|530.6|155
1754932800000|2025-08-11 17:20:00|531.3|530.7|531.9|531.3|532.1|531.5|531.2|530.6|356
1754933100000|2025-08-11 17:25:00|||||||||109
1754933400000|2025-08-11 17:30:00|531.6|531|531.6|531|531.6|531|531.4|530.8|117
1754933700000|2025-08-11 17:35:00|531.5|530.9|531.6|531|531.6|531|531.4|530.8|228
1754934000000|2025-08-11 17:40:00|531.5|530.9|531.4|530.8|531.9|531.3|531.4|530.8|376
1754934300000|2025-08-11 17:45:00|531.6|531|530.4|529.8|531.6|531|530.2|529.6|604
1754934600000|2025-08-11 17:50:00|530.6|530|530.4|529.8|530.7|530.1|530.4|529.8|509
1754934900000|2025-08-11 17:55:00|530.5|529.9|530.4|529.8|530.6|530|530.3|529.7|1127
1754935200000|2025-08-11 18:00:00|530.6|530|531.2|530.6|531.2|530.6|530.4|529.8|389
1754935500000|2025-08-11 18:05:00|531.4|530.8|531.3|530.7|531.6|531|531.3|530.7|302
1754935800000|2025-08-11 18:10:00|531.1|530.5|530.8|530.2|531.3|530.7|530.8|530.2|2767
1754936100000|2025-08-11 18:15:00|531.1|530.5|530.8|530.2|531.2|530.6|530.3|529.7|1324
1754956800000|2025-08-12 00:00:00|530.1|529.5|529.9|529.3|530.6|530|528.7|528.1|318
1754957100000|2025-08-12 00:05:00|529.6|529|530.3|529.7|530.4|529.8|529.6|529|29
1754957400000|2025-08-12 00:10:00|530.4|529.8|531|530.4|531.1|530.5|530.3|529.7|43
1754957700000|2025-08-12 00:15:00|530.9|530.3|530.6|530|531|530.4|530.3|529.7|44
1754958000000|2025-08-12 00:20:00|530.7|530.1|530.3|529.7|530.9|530.3|530.1|529.5|24
1754958300000|2025-08-12 00:25:00|530.4|529.8|530.1|529.5|530.4|529.8|529.9|529.3|36
1754958600000|2025-08-12 00:30:00|529.9|529.3|529.9|529.3|530|529.4|529.8|529.2|19
1754958900000|2025-08-12 00:35:00|||||||||5
1754959200000|2025-08-12 00:40:00|530.1|529.5|529.9|529.3|530.1|529.5|529.8|529.2|4
1754959500000|2025-08-12 00:45:00|529.8|529.2|529.8|529.2|529.9|529.3|529.7|529.1|0
1754959800000|2025-08-12 00:50:00|529.9|529.3|529.9|529.3|529.9|529.3|529.8|529.2|2
1754960100000|2025-08-12 00:55:00|529.8|529.2|529.9|529.3|529.9|529.3|529.8|529.2|2
1754960400000|2025-08-12 01:00:00|530|529.4|529.7|529.1|530|529.4|529.6|529|20
1754960700000|2025-08-12 01:05:00|529.8|529.2|529.7|529.1|529.8|529.2|529.6|529|14
1754961000000|2025-08-12 01:10:00|529.9|529.3|529.9|529.3|529.9|529.3|529.8|529.2|8
1754961300000|2025-08-12 01:15:00|529.8|529.2|529.8|529.2|529.9|529.3|529.7|529.1|3
1754961600000|2025-08-12 01:20:00|529.7|529.1|529.9|529.3|529.9|529.3|529.7|529.1|1
1754961900000|2025-08-12 01:25:00|529.6|529|529.4|528.8|529.8|529.2|529.4|528.8|28
1754962200000|2025-08-12 01:30:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|16
1754962500000|2025-08-12 01:35:00|528.9|528.3|528.9|528.3|528.9|528.3|528.6|528|80
1754962800000|2025-08-12 01:40:00|528.8|528.2|528.9|528.3|528.9|528.3|528.7|528.1|13
1754963100000|2025-08-12 01:45:00|528.6|528|528.9|528.3|528.9|528.3|528.6|528|66
1754963400000|2025-08-12 01:50:00|529|528.4|529.1|528.5|529.1|528.5|529|528.4|8
1754963700000|2025-08-12 01:55:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|4
1754964000000|2025-08-12 02:00:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|14
1754964300000|2025-08-12 02:05:00|528.4|527.8|528.6|528|528.6|528|528.4|527.8|13
1754964600000|2025-08-12 02:10:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|19
1754964900000|2025-08-12 02:15:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|6
1754965200000|2025-08-12 02:20:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|7
1754965800000|2025-08-12 02:30:00|529|528.4|529.1|528.5|529.1|528.5|528.9|528.3|11
1754966100000|2025-08-12 02:35:00|529.3|528.7|529.4|528.8|529.4|528.8|529.1|528.5|12
1754966400000|2025-08-12 02:40:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|8
1754966700000|2025-08-12 02:45:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|1
1754967000000|2025-08-12 02:50:00|529.6|529|529.4|528.8|529.6|529|529.4|528.8|12
1754967300000|2025-08-12 02:55:00|528.9|528.3|528.9|528.3|529.1|528.5|528.9|528.3|39
1754967600000|2025-08-12 03:00:00|||||||||2
1754967900000|2025-08-12 03:05:00|528.6|528|528.9|528.3|528.9|528.3|528.6|528|15
1754968200000|2025-08-12 03:10:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|1
1754968500000|2025-08-12 03:15:00|528.9|528.3|528.9|528.3|528.9|528.3|528.9|528.3|1
1754968800000|2025-08-12 03:20:00|528.8|528.2|528.8|528.2|528.8|528.2|528.7|528.1|1
1754969100000|2025-08-12 03:25:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|0
1754969400000|2025-08-12 03:30:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|5
1754969700000|2025-08-12 03:35:00|528.6|528|528.6|528|528.6|528|528.6|528|3
1754970000000|2025-08-12 03:40:00|528.5|527.9|528.3|527.7|528.5|527.9|528.2|527.6|47
1754970300000|2025-08-12 03:45:00|528.4|527.8|528.2|527.6|528.4|527.8|528.2|527.6|22
1754970600000|2025-08-12 03:50:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.3|18
1754970900000|2025-08-12 03:55:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|4
1754971200000|2025-08-12 04:00:00|528.1|527.5|528.4|527.8|528.4|527.8|528.1|527.5|74
1754971500000|2025-08-12 04:05:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|9
1754971800000|2025-08-12 04:10:00|528.3|527.7|528.3|527.7|528.4|527.8|528.3|527.7|2
1754972100000|2025-08-12 04:15:00|528.4|527.8|528.4|527.8|528.4|527.8|528.4|527.8|1
1754972400000|2025-08-12 04:20:00|528.2|527.6|528.3|527.7|528.3|527.7|528.2|527.6|2
1754972700000|2025-08-12 04:25:00|528.2|527.6|528.4|527.8|528.4|527.8|528.2|527.6|1
1754973000000|2025-08-12 04:30:00|||||||||1
1754974200000|2025-08-12 04:50:00|||||||||1
1754974500000|2025-08-12 04:55:00|527.9|527.3|528.3|527.7|528.3|527.7|527.9|527.3|125
1754974800000|2025-08-12 05:00:00|528.2|527.6|528.2|527.6|528.4|527.8|528.2|527.6|14
1754975100000|2025-08-12 05:05:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|13
1754975400000|2025-08-12 05:10:00|528.5|527.9|528.4|527.8|528.6|528|528.4|527.8|1
1754975700000|2025-08-12 05:15:00|528.3|527.7|528|527.4|528.3|527.7|527.9|527.3|40
1754976000000|2025-08-12 05:20:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|23
1754976300000|2025-08-12 05:25:00|528|527.4|527.9|527.3|528|527.4|527.9|527.3|8
1754976600000|2025-08-12 05:30:00|528|527.4|528.1|527.5|528.2|527.6|528|527.4|10
1754976900000|2025-08-12 05:35:00|528|527.4|527.9|527.3|528|527.4|527.9|527.3|41
1754977200000|2025-08-12 05:40:00|528.2|527.6|528.1|527.5|528.2|527.6|528|527.4|38
1754977500000|2025-08-12 05:45:00|527.9|527.3|527.9|527.3|528.1|527.5|527.9|527.3|26
1754977800000|2025-08-12 05:50:00|528|527.4|528.1|527.5|528.1|527.5|527.9|527.3|4
1754978100000|2025-08-12 05:55:00|528.2|527.6|528.4|527.8|528.4|527.8|528.2|527.6|3
1754978400000|2025-08-12 06:00:00|528.2|527.6|528.1|527.5|528.2|527.6|528.1|527.5|11
1754978700000|2025-08-12 06:05:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|9
1754979000000|2025-08-12 06:10:00|527.8|527.2|527.7|527.1|527.8|527.2|527.6|527|5
1754979300000|2025-08-12 06:15:00|527.8|527.2|527.9|527.3|527.9|527.3|527.7|527.1|10
1754979600000|2025-08-12 06:20:00|528|527.4|527.9|527.3|528.1|527.5|527.9|527.3|6
1754979900000|2025-08-12 06:25:00|528|527.4|528.2|527.6|528.2|527.6|527.9|527.3|30
1754980200000|2025-08-12 06:30:00|528.4|527.8|528|527.4|528.4|527.8|527.9|527.3|39
1754980500000|2025-08-12 06:35:00|527.9|527.3|527.9|527.3|527.9|527.3|527.7|527.1|5
1754980800000|2025-08-12 06:40:00|528|527.4|528|527.4|528.1|527.5|527.8|527.2|35
1754981100000|2025-08-12 06:45:00|527.9|527.3|528.3|527.7|528.4|527.8|527.8|527.2|28
1754981400000|2025-08-12 06:50:00|528.2|527.6|528.2|527.6|528.4|527.8|528.2|527.6|20
1754981700000|2025-08-12 06:55:00|528|527.4|528|527.4|528.1|527.5|527.9|527.3|26
1754982000000|2025-08-12 07:00:00|527.9|527.3|529.1|528.5|529.2|528.6|527.9|527.3|513
1754982300000|2025-08-12 07:05:00|529|528.4|528.8|528.2|529|528.4|528.7|528.1|44
1754982600000|2025-08-12 07:10:00|528.7|528.1|528.6|528|529|528.4|528.6|528|40
1754982900000|2025-08-12 07:15:00|528.5|527.9|528.5|527.9|528.6|528|528.3|527.7|50
1754983200000|2025-08-12 07:20:00|528.3|527.7|528|527.4|528.3|527.7|528|527.4|22
1754983500000|2025-08-12 07:25:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|56
1754983800000|2025-08-12 07:30:00|528.2|527.6|528.5|527.9|528.6|528|528|527.4|120
1754984100000|2025-08-12 07:35:00|528.4|527.8|528|527.4|528.5|527.9|528|527.4|68
1754984400000|2025-08-12 07:40:00|528.1|527.5|527.9|527.3|528.3|527.7|527.9|527.3|56
1754984700000|2025-08-12 07:45:00|528|527.4|528|527.4|528|527.4|528|527.4|9
1754985000000|2025-08-12 07:50:00|528.3|527.7|527.8|527.2|528.3|527.7|527.8|527.2|42
1754985300000|2025-08-12 07:55:00|527.5|526.9|526.9|526.3|527.5|526.9|526.7|526.1|173
1754985600000|2025-08-12 08:00:00|527|526.4|527.7|527.1|527.7|527.1|526.9|526.3|60
1754985900000|2025-08-12 08:05:00|527.8|527.2|528|527.4|528.3|527.7|527.8|527.2|26
1754986200000|2025-08-12 08:10:00|527.8|527.2|527.8|527.2|528|527.4|527.7|527.1|56
1754986500000|2025-08-12 08:15:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|7
1754986800000|2025-08-12 08:20:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|29
1754987100000|2025-08-12 08:25:00|527.8|527.2|527.7|527.1|528.2|527.6|527.5|526.9|24
1754987400000|2025-08-12 08:30:00|527.6|527|527.7|527.1|528|527.4|527.5|526.9|37
1754987700000|2025-08-12 08:35:00|527.5|526.9|527.1|526.5|527.5|526.9|527|526.4|47
1754988000000|2025-08-12 08:40:00|527|526.4|527.3|526.7|527.5|526.9|527|526.4|7
1754988300000|2025-08-12 08:45:00|527.4|526.8|528|527.4|528.3|527.7|527.2|526.6|387
1754988600000|2025-08-12 08:50:00|527.9|527.3|527.5|526.9|527.9|527.3|527.5|526.9|47
1754988900000|2025-08-12 08:55:00|527.6|527|526.6|526|527.6|527|526.5|525.9|76
1754989200000|2025-08-12 09:00:00|526.7|526.1|527.1|526.5|527.2|526.6|526.5|525.9|61
1754989500000|2025-08-12 09:05:00|527|526.4|526.6|526|527.4|526.8|526.5|525.9|150
1754989800000|2025-08-12 09:10:00|526.5|525.9|526.1|525.5|526.8|526.2|526|525.4|129
1754990100000|2025-08-12 09:15:00|526|525.4|526.1|525.5|526.5|525.9|526|525.4|12
1754990400000|2025-08-12 09:20:00|526.2|525.6|526.5|525.9|526.5|525.9|526.1|525.5|37
1754990700000|2025-08-12 09:25:00|526.4|525.8|526.1|525.5|526.5|525.9|526.1|525.5|35
1754991000000|2025-08-12 09:30:00|526.3|525.7|526.3|525.7|526.4|525.8|525.8|525.2|225
1754991300000|2025-08-12 09:35:00|526.5|525.9|526.6|526|526.6|526|526.3|525.7|52
1754991600000|2025-08-12 09:40:00|526.5|525.9|526.5|525.9|526.5|525.9|526.3|525.7|39
1754991900000|2025-08-12 09:45:00|526.4|525.8|526.2|525.6|526.5|525.9|526.2|525.6|77
1754992200000|2025-08-12 09:50:00|526.3|525.7|525.8|525.2|526.3|525.7|525.6|525|209
1754992500000|2025-08-12 09:55:00|525.7|525.1|525.5|524.9|525.8|525.2|525.5|524.9|45
1754992800000|2025-08-12 10:00:00|525.4|524.8|525.5|524.9|525.5|524.9|525.2|524.6|68
1754993100000|2025-08-12 10:05:00|525.6|525|525.7|525.1|525.7|525.1|525.5|524.9|61
1754993400000|2025-08-12 10:10:00|525.6|525|525.7|525.1|525.9|525.3|525.3|524.7|45
1754993700000|2025-08-12 10:15:00|525.5|524.9|525.8|525.2|525.8|525.2|525.5|524.9|32
1754994000000|2025-08-12 10:20:00|525.7|525.1|525.7|525.1|525.8|525.2|525.7|525.1|53
1754994300000|2025-08-12 10:25:00|525.5|524.9|525.8|525.2|525.8|525.2|525.5|524.9|62
1754994600000|2025-08-12 10:30:00|525.7|525.1|525.3|524.7|525.7|525.1|525.1|524.5|62
1754994900000|2025-08-12 10:35:00|525.2|524.6|525.1|524.5|525.3|524.7|525|524.4|65
1754995200000|2025-08-12 10:40:00|525.3|524.7|525.7|525.1|525.8|525.2|525.2|524.6|110
1754995500000|2025-08-12 10:45:00|525.8|525.2|525.6|525|525.8|525.2|525.3|524.7|21
1754995800000|2025-08-12 10:50:00|525.5|524.9|525.5|524.9|525.6|525|525.3|524.7|64
1754996100000|2025-08-12 10:55:00|525.4|524.8|525.3|524.7|525.4|524.8|525.2|524.6|48
1754996400000|2025-08-12 11:00:00|||||||||19
1754996700000|2025-08-12 11:05:00|525.4|524.8|525.3|524.7|525.4|524.8|525.3|524.7|6
1754997000000|2025-08-12 11:10:00|525.6|525|525.6|525|525.8|525.2|525.4|524.8|52
1754997300000|2025-08-12 11:15:00|525.5|524.9|525.3|524.7|525.8|525.2|525.3|524.7|92
1754997600000|2025-08-12 11:20:00|525.6|525|525.7|525.1|525.8|525.2|525.6|525|65
1754997900000|2025-08-12 11:25:00|525.6|525|525.8|525.2|525.8|525.2|525.6|525|68
1754998200000|2025-08-12 11:30:00|525.5|524.9|525.8|525.2|526.1|525.5|525.5|524.9|191
1754998500000|2025-08-12 11:35:00|525.6|525|525.9|525.3|526|525.4|525.6|525|143
1754998800000|2025-08-12 11:40:00|526.1|525.5|526.7|526.1|526.7|526.1|525.9|525.3|110
1754999100000|2025-08-12 11:45:00|526.8|526.2|526.8|526.2|527.1|526.5|526.6|526|93
1754999400000|2025-08-12 11:50:00|526.7|526.1|526.7|526.1|527|526.4|526.6|526|64
1754999700000|2025-08-12 11:55:00|526.8|526.2|527.1|526.5|527.3|526.7|526.7|526.1|358
1755000000000|2025-08-12 12:00:00|527|526.4|526.6|526|527.1|526.5|526.6|526|55
1755000300000|2025-08-12 12:05:00|526.3|525.7|526.1|525.5|526.8|526.2|526.1|525.5|87
1755000600000|2025-08-12 12:10:00|526.2|525.6|526.3|525.7|526.5|525.9|525.8|525.2|44
1755000900000|2025-08-12 12:15:00|526.5|525.9|526.3|525.7|526.5|525.9|526.1|525.5|90
1755001200000|2025-08-12 12:20:00|526.2|525.6|525.5|524.9|526.3|525.7|525.3|524.7|142
1755001500000|2025-08-12 12:25:00|525.3|524.7|525.6|525|525.7|525.1|525.3|524.7|47
1755001800000|2025-08-12 12:30:00|525.7|525.1|524.9|524.3|526.1|525.5|524.5|523.9|590
1755002100000|2025-08-12 12:35:00|524.8|524.2|525|524.4|525.3|524.7|524.7|524.1|165
1755002400000|2025-08-12 12:40:00|525.2|524.6|524.8|524.2|525.3|524.7|524.7|524.1|115
1755005400000|2025-08-12 13:30:00|525|524.4|523.8|523.2|525.8|525.2|523.8|523.2|1113
1755005700000|2025-08-12 13:35:00|523.5|522.9|524.5|523.9|524.8|524.2|523.3|522.7|797
1755006000000|2025-08-12 13:40:00|524.7|524.1|524.6|524|524.8|524.2|523.9|523.3|550
1755006300000|2025-08-12 13:45:00|524.7|524.1|525.1|524.5|525.4|524.8|524.4|523.8|924
1755006600000|2025-08-12 13:50:00|524.9|524.3|525.1|524.5|525.6|525|524.6|524|511
1755006900000|2025-08-12 13:55:00|525.4|524.8|525.9|525.3|526.4|525.8|524.9|524.3|3503
1755007200000|2025-08-12 14:00:00|526|525.4|527.4|526.8|527.4|526.8|526|525.4|3526
1755007500000|2025-08-12 14:05:00|527.2|526.6|526.7|526.1|527.6|527|526.7|526.1|583
1755007800000|2025-08-12 14:10:00|526.8|526.2|526.2|525.6|526.8|526.2|526.2|525.6|571
1755008100000|2025-08-12 14:15:00|526.4|525.8|527.1|526.5|527.3|526.7|525.8|525.2|2977
1755008400000|2025-08-12 14:20:00|527.2|526.6|527.1|526.5|527.7|527.1|526.7|526.1|1850
1755008700000|2025-08-12 14:25:00|527|526.4|527.2|526.6|527.7|527.1|526.8|526.2|1848
1755009000000|2025-08-12 14:30:00|527.3|526.7|526.7|526.1|527.4|526.8|526.4|525.8|395
1755009300000|2025-08-12 14:35:00|526.8|526.2|526.7|526.1|527.3|526.7|526.7|526.1|313
1755009600000|2025-08-12 14:40:00|526.9|526.3|526.2|525.6|526.9|526.3|525.9|525.3|434
1755009900000|2025-08-12 14:45:00|526.1|525.5|524.9|524.3|526.1|525.5|524.9|524.3|454
1755010200000|2025-08-12 14:50:00|524.8|524.2|524.2|523.6|525.2|524.6|523.9|523.3|564
1755010500000|2025-08-12 14:55:00|524.4|523.8|524.2|523.6|524.7|524.1|523.9|523.3|367
1755010800000|2025-08-12 15:00:00|524.3|523.7|524.7|524.1|524.9|524.3|524.2|523.6|340
1755011100000|2025-08-12 15:05:00|524.4|523.8|523.9|523.3|524.9|524.3|523.9|523.3|526
1755011400000|2025-08-12 15:10:00|524|523.4|523.9|523.3|524.3|523.7|523.6|523|567
1755011700000|2025-08-12 15:15:00|524|523.4|524.9|524.3|524.9|524.3|523.9|523.3|946
1755012000000|2025-08-12 15:20:00|525|524.4|524.1|523.5|525.6|525|524.1|523.5|449
1755012300000|2025-08-12 15:25:00|524.2|523.6|523.9|523.3|524.4|523.8|523.9|523.3|510
1755012600000|2025-08-12 15:30:00|524.1|523.5|524.6|524|524.9|524.3|524|523.4|622
1755012900000|2025-08-12 15:35:00|524.9|524.3|524.4|523.8|525.1|524.5|524.1|523.5|446
1755013200000|2025-08-12 15:40:00|524.6|524|524.4|523.8|524.9|524.3|524|523.4|631
1755013500000|2025-08-12 15:45:00|524.2|523.6|524.6|524|524.8|524.2|524.2|523.6|549
1755013800000|2025-08-12 15:50:00|524.4|523.8|524.1|523.5|524.7|524.1|524|523.4|777
1755014100000|2025-08-12 15:55:00|524.2|523.6|524.8|524.2|525.3|524.7|524.2|523.6|1181
1755014400000|2025-08-12 16:00:00|524.3|523.7|523.4|522.8|524.3|523.7|519.8|519.2|3193
1755014700000|2025-08-12 16:05:00|523.5|522.9|521.4|520.8|524.4|523.8|520.9|520.3|1108
1755015000000|2025-08-12 16:10:00|521.3|520.7|521.2|520.6|521.9|521.3|520.1|519.5|1769
1755015300000|2025-08-12 16:15:00|521.3|520.7|522.1|521.5|522.7|522.1|520.8|520.2|660
1755015600000|2025-08-12 16:20:00|522.2|521.6|523.1|522.5|523.6|523|521.9|521.3|842
1755015900000|2025-08-12 16:25:00|522.9|522.3|522.9|522.3|523.6|523|521.9|521.3|592
1755016200000|2025-08-12 16:30:00|522.8|522.2|522.3|521.7|523.6|523|522.1|521.5|560
1755016500000|2025-08-12 16:35:00|522.4|521.8|521.4|520.8|522.4|521.8|521.1|520.5|533
1755016800000|2025-08-12 16:40:00|521.6|521|522.3|521.7|522.4|521.8|521.1|520.5|541
1755017100000|2025-08-12 16:45:00|522.1|521.5|520.3|519.7|522.1|521.5|520.1|519.5|810
1755017400000|2025-08-12 16:50:00|520.4|519.8|521.2|520.6|521.8|521.2|520.2|519.6|596
1755017700000|2025-08-12 16:55:00|521.1|520.5|521.1|520.5|521.2|520.6|520.6|520|458
1755018000000|2025-08-12 17:00:00|520.9|520.3|520.7|520.1|521.2|520.6|520.4|519.8|347
1755018300000|2025-08-12 17:05:00|520.8|520.2|521.1|520.5|521.7|521.1|520.7|520.1|724
1755018600000|2025-08-12 17:10:00|521.3|520.7|520.1|519.5|521.5|520.9|519.9|519.3|645
1755018900000|2025-08-12 17:15:00|520.2|519.6|520.9|520.3|521.1|520.5|520.2|519.6|176
1755019200000|2025-08-12 17:20:00|520.8|520.2|520.7|520.1|521|520.4|520.4|519.8|177
1755019500000|2025-08-12 17:25:00|520.6|520|520.4|519.8|520.6|520|520.2|519.6|271
1755019800000|2025-08-12 17:30:00|520.5|519.9|520.1|519.5|520.9|520.3|520.1|519.5|284
1755020100000|2025-08-12 17:35:00|520.4|519.8|520.1|519.5|520.4|519.8|520.1|519.5|493
1755020400000|2025-08-12 17:40:00|519.9|519.3|520.4|519.8|520.4|519.8|519.9|519.3|373
1755020700000|2025-08-12 17:45:00|520.5|519.9|521.4|520.8|521.4|520.8|520.4|519.8|660
1755021000000|2025-08-12 17:50:00|521.3|520.7|521.4|520.8|521.4|520.8|521.1|520.5|860
1755021300000|2025-08-12 17:55:00|521.3|520.7|520.9|520.3|521.4|520.8|520.9|520.3|481
1755021600000|2025-08-12 18:00:00|520.7|520.1|520.4|519.8|520.9|520.3|520.4|519.8|327
1755021900000|2025-08-12 18:05:00|520.5|519.9|520.6|520|520.9|520.3|520.4|519.8|452
1755022200000|2025-08-12 18:10:00|520.7|520.1|521.6|521|521.8|521.2|520.7|520.1|3625
1755022500000|2025-08-12 18:15:00|521.8|521.2|521.3|520.7|522.1|521.5|521.2|520.6|1264
1755043200000|2025-08-13 00:00:00|520.8|520.2|520.6|520|521.1|520.5|519.9|519.3|360
1755043500000|2025-08-13 00:05:00|520.7|520.1|520.6|520|521.3|520.7|520.6|520|42
1755043800000|2025-08-13 00:10:00|520.2|519.6|520.2|519.6|520.4|519.8|519.9|519.3|19
1755044100000|2025-08-13 00:15:00|520.1|519.5|519.9|519.3|520.2|519.6|519.9|519.3|63
1755044400000|2025-08-13 00:20:00|520.1|519.5|519.9|519.3|520.1|519.5|519.9|519.3|175
1755044700000|2025-08-13 00:25:00|519.7|519.1|519.9|519.3|520.1|519.5|519.7|519.1|76
1755045000000|2025-08-13 00:30:00|520|519.4|520.2|519.6|520.3|519.7|519.9|519.3|24
1755045300000|2025-08-13 00:35:00|519.9|519.3|519.9|519.3|519.9|519.3|519.9|519.3|9
1755045600000|2025-08-13 00:40:00|520.1|519.5|519.9|519.3|520.1|519.5|519.7|519.1|23
1755045900000|2025-08-13 00:45:00|520|519.4|520.2|519.6|520.2|519.6|520|519.4|23
1755046200000|2025-08-13 00:50:00|520|519.4|520.1|519.5|520.2|519.6|520|519.4|2
1755046500000|2025-08-13 00:55:00|520.2|519.6|520.5|519.9|520.5|519.9|520.2|519.6|27
1755046800000|2025-08-13 01:00:00|520.7|520.1|520.3|519.7|520.7|520.1|520.2|519.6|20
1755047100000|2025-08-13 01:05:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|4
1755047400000|2025-08-13 01:10:00|520.5|519.9|520.7|520.1|520.8|520.2|520.4|519.8|21
1755047700000|2025-08-13 01:15:00|520.8|520.2|520.4|519.8|520.9|520.3|520.4|519.8|14
1755048000000|2025-08-13 01:20:00|520.2|519.6|520.2|519.6|520.4|519.8|520.2|519.6|16
1755048300000|2025-08-13 01:25:00|||||||||5
1755048600000|2025-08-13 01:30:00|520.3|519.7|520.2|519.6|520.4|519.8|520.2|519.6|45
1755048900000|2025-08-13 01:35:00|520.3|519.7|520.2|519.6|520.4|519.8|520.2|519.6|8
1755049200000|2025-08-13 01:40:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|18
1755049500000|2025-08-13 01:45:00|520.9|520.3|520.9|520.3|520.9|520.3|520.8|520.2|8
1755049800000|2025-08-13 01:50:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|4
1755050100000|2025-08-13 01:55:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|20
1755050400000|2025-08-13 02:00:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|6
1755051000000|2025-08-13 02:10:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|10
1755051300000|2025-08-13 02:15:00|521.1|520.5|520.9|520.3|521.1|520.5|520.9|520.3|21
1755051600000|2025-08-13 02:20:00|||||||||3
1755051900000|2025-08-13 02:25:00|||||||||1
1755052200000|2025-08-13 02:30:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|15
1755052500000|2025-08-13 02:35:00|||||||||16
1755052800000|2025-08-13 02:40:00|||||||||1
1755053100000|2025-08-13 02:45:00|521.3|520.7|521.4|520.8|521.4|520.8|521.3|520.7|29
1755053400000|2025-08-13 02:50:00|||||||||1
1755053700000|2025-08-13 02:55:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|7
1755054000000|2025-08-13 03:00:00|521.1|520.5|520.9|520.3|521.1|520.5|520.9|520.3|8
1755054300000|2025-08-13 03:05:00|||||||||1
1755054900000|2025-08-13 03:15:00|521.2|520.6|520.9|520.3|521.2|520.6|520.9|520.3|13
1755055800000|2025-08-13 03:30:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|48
1755056100000|2025-08-13 03:35:00|||||||||3
1755056700000|2025-08-13 03:45:00|520.4|519.8|520.5|519.9|520.5|519.9|520.4|519.8|9
1755057000000|2025-08-13 03:50:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|22
1755057300000|2025-08-13 03:55:00|520.6|520|520.4|519.8|520.6|520|520.3|519.7|133
1755057600000|2025-08-13 04:00:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|2
1755058200000|2025-08-13 04:10:00|520.3|519.7|520.4|519.8|520.4|519.8|520.3|519.7|1
1755058500000|2025-08-13 04:15:00|520.5|519.9|520.4|519.8|520.5|519.9|520.3|519.7|0
1755058800000|2025-08-13 04:20:00|520.5|519.9|520.5|519.9|520.5|519.9|520.2|519.6|35
1755059100000|2025-08-13 04:25:00|520.7|520.1|520.6|520|520.7|520.1|520.5|519.9|19
1755059400000|2025-08-13 04:30:00|520.7|520.1|520.5|519.9|520.7|520.1|520.5|519.9|5
1755059700000|2025-08-13 04:35:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|1
1755060000000|2025-08-13 04:40:00|520.4|519.8|520.3|519.7|520.4|519.8|520.3|519.7|0
1755060300000|2025-08-13 04:45:00|520.4|519.8|520.7|520.1|520.7|520.1|520.2|519.6|30
1755060600000|2025-08-13 04:50:00|521|520.4|521|520.4|521|520.4|521|520.4|7
1755060900000|2025-08-13 04:55:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|4
1755061200000|2025-08-13 05:00:00|520.9|520.3|520.9|520.3|521|520.4|520.7|520.1|3
1755061500000|2025-08-13 05:05:00|521|520.4|521|520.4|521|520.4|520.8|520.2|1
1755061800000|2025-08-13 05:10:00|||||||||4
1755062100000|2025-08-13 05:15:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|31
1755062400000|2025-08-13 05:20:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|5
1755062700000|2025-08-13 05:25:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|19
1755063000000|2025-08-13 05:30:00|521.4|520.8|521.2|520.6|521.5|520.9|521.1|520.5|4
1755063300000|2025-08-13 05:35:00|521.1|520.5|521.2|520.6|521.2|520.6|521.1|520.5|0
1755063600000|2025-08-13 05:40:00|521.1|520.5|521.2|520.6|521.2|520.6|521.1|520.5|0
1755063900000|2025-08-13 05:45:00|521.4|520.8|522|521.4|522|521.4|521.4|520.8|44
1755064200000|2025-08-13 05:50:00|521.9|521.3|522.5|521.9|522.8|522.2|521.9|521.3|127
1755064500000|2025-08-13 05:55:00|522.6|522|522.6|522|522.7|522.1|522.5|521.9|28
1755064800000|2025-08-13 06:00:00|522.7|522.1|522.7|522.1|522.8|522.2|522.5|521.9|8
1755065100000|2025-08-13 06:05:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|27
1755065400000|2025-08-13 06:10:00|522.9|522.3|522.5|521.9|523|522.4|522.5|521.9|42
1755065700000|2025-08-13 06:15:00|522.7|522.1|522.7|522.1|522.7|522.1|522.5|521.9|16
1755066000000|2025-08-13 06:20:00|522.6|522|522.5|521.9|522.7|522.1|522.5|521.9|3
1755066300000|2025-08-13 06:25:00|522.7|522.1|522.7|522.1|522.7|522.1|522.7|522.1|7
1755066600000|2025-08-13 06:30:00|522.5|521.9|522.6|522|522.7|522.1|522.5|521.9|1
1755066900000|2025-08-13 06:35:00|522.7|522.1|523.1|522.5|523.2|522.6|522.7|522.1|18
1755067200000|2025-08-13 06:40:00|523|522.4|523.8|523.2|523.8|523.2|523|522.4|102
1755067500000|2025-08-13 06:45:00|523.7|523.1|523.3|522.7|523.8|523.2|523.3|522.7|45
1755067800000|2025-08-13 06:50:00|523.5|522.9|523|522.4|523.5|522.9|523|522.4|42
1755068100000|2025-08-13 06:55:00|523.1|522.5|523|522.4|523.5|522.9|522.9|522.3|48
1755068400000|2025-08-13 07:00:00|522.9|522.3|523.5|522.9|523.5|522.9|522.5|521.9|38
1755068700000|2025-08-13 07:05:00|523.4|522.8|523.2|522.6|523.5|522.9|523.1|522.5|23
1755069000000|2025-08-13 07:10:00|523.3|522.7|523.5|522.9|523.5|522.9|523.2|522.6|8
1755069300000|2025-08-13 07:15:00|523.8|523.2|523.8|523.2|524|523.4|523.5|522.9|46
1755069600000|2025-08-13 07:20:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|28
1755069900000|2025-08-13 07:25:00|524|523.4|523.8|523.2|524.3|523.7|523.5|522.9|112
1755070200000|2025-08-13 07:30:00|523.9|523.3|524|523.4|524.3|523.7|523.8|523.2|49
1755070500000|2025-08-13 07:35:00|523.8|523.2|523.8|523.2|524|523.4|523.6|523|194
1755070800000|2025-08-13 07:40:00|523.9|523.3|523.5|522.9|524|523.4|523.5|522.9|95
1755071100000|2025-08-13 07:45:00|523.3|522.7|523|522.4|523.4|522.8|522.7|522.1|54
1755071400000|2025-08-13 07:50:00|522.9|522.3|522.8|522.2|523|522.4|522.6|522|22
1755071700000|2025-08-13 07:55:00|522.5|521.9|523|522.4|523.3|522.7|522.5|521.9|23
1755072000000|2025-08-13 08:00:00|522.9|522.3|522.5|521.9|522.9|522.3|522.3|521.7|31
1755072300000|2025-08-13 08:05:00|522.8|522.2|522.8|522.2|522.8|522.2|522.5|521.9|19
1755072600000|2025-08-13 08:10:00|522.6|522|522.5|521.9|522.8|522.2|522.4|521.8|17
1755072900000|2025-08-13 08:15:00|522.4|521.8|522.2|521.6|522.5|521.9|522|521.4|10
1755073200000|2025-08-13 08:20:00|522.1|521.5|522.3|521.7|522.5|521.9|522.1|521.5|6
1755073500000|2025-08-13 08:25:00|522.2|521.6|522.3|521.7|522.3|521.7|522.1|521.5|25
1755073800000|2025-08-13 08:30:00|522.4|521.8|522.2|521.6|522.5|521.9|522.2|521.6|15
1755074100000|2025-08-13 08:35:00|522.1|521.5|521.6|521|522.2|521.6|521.6|521|15
1755074400000|2025-08-13 08:40:00|521.7|521.1|521.7|521.1|521.8|521.2|521.6|521|13
1755074700000|2025-08-13 08:45:00|521.8|521.2|521.7|521.1|522.9|522.3|521.5|520.9|124
1755075000000|2025-08-13 08:50:00|521.5|520.9|521.7|521.1|522|521.4|521.3|520.7|92
1755075300000|2025-08-13 08:55:00|521.6|521|522.3|521.7|522.3|521.7|521.6|521|30
1755075600000|2025-08-13 09:00:00|522.2|521.6|521.9|521.3|522.3|521.7|521.8|521.2|21
1755075900000|2025-08-13 09:05:00|521.8|521.2|521.3|520.7|522|521.4|521.3|520.7|960
1755076200000|2025-08-13 09:10:00|521.4|520.8|521.5|520.9|521.5|520.9|521.3|520.7|37
1755076500000|2025-08-13 09:15:00|521.4|520.8|521.6|521|521.8|521.2|521.3|520.7|30
1755076800000|2025-08-13 09:20:00|521.8|521.2|521.4|520.8|521.8|521.2|521.3|520.7|11
1755077100000|2025-08-13 09:25:00|521.3|520.7|521.6|521|521.6|521|521.1|520.5|113
1755077400000|2025-08-13 09:30:00|521.5|520.9|521.2|520.6|521.7|521.1|521.2|520.6|120
1755077700000|2025-08-13 09:35:00|521.3|520.7|521.6|521|521.8|521.2|521.3|520.7|33
1755078000000|2025-08-13 09:40:00|521.5|520.9|521.8|521.2|521.8|521.2|521.3|520.7|26
1755078300000|2025-08-13 09:45:00|521.7|521.1|521.3|520.7|521.8|521.2|521.1|520.5|77
1755078600000|2025-08-13 09:50:00|521.4|520.8|521.6|521|521.6|521|521.3|520.7|23
1755078900000|2025-08-13 09:55:00|521.7|521.1|521.4|520.8|521.7|521.1|521.4|520.8|6
1755079200000|2025-08-13 10:00:00|521.3|520.7|520.8|520.2|521.3|520.7|520.6|520|184
1755079500000|2025-08-13 10:05:00|520.6|520|520|519.4|520.6|520|520|519.4|46
1755079800000|2025-08-13 10:10:00|519.8|519.2|519.3|518.7|520|519.4|519.3|518.7|144
1755080100000|2025-08-13 10:15:00|519.4|518.8|519.8|519.2|520|519.4|519.3|518.7|137
1755080400000|2025-08-13 10:20:00|519.9|519.3|520.2|519.6|520.3|519.7|519.8|519.2|95
1755080700000|2025-08-13 10:25:00|520.1|519.5|520.9|520.3|521|520.4|520.1|519.5|110
1755081000000|2025-08-13 10:30:00|520.8|520.2|521.2|520.6|521.2|520.6|520.6|520|52
1755081300000|2025-08-13 10:35:00|521|520.4|521.3|520.7|521.3|520.7|521|520.4|13
1755081600000|2025-08-13 10:40:00|521.2|520.6|521.6|521|521.7|521.1|521.1|520.5|53
1755081900000|2025-08-13 10:45:00|521.5|520.9|522.1|521.5|522.2|521.6|521.3|520.7|33
1755082200000|2025-08-13 10:50:00|521.9|521.3|522.1|521.5|522.5|521.9|521.9|521.3|44
1755082500000|2025-08-13 10:55:00|522|521.4|522.6|522|522.6|522|521.9|521.3|22
1755082800000|2025-08-13 11:00:00|522.8|522.2|522.8|522.2|523.1|522.5|522.6|522|47
1755083100000|2025-08-13 11:05:00|522.9|522.3|522.8|522.2|523.1|522.5|522.8|522.2|51
1755083400000|2025-08-13 11:10:00|523.1|522.5|523.1|522.5|523.3|522.7|522.8|522.2|63
1755083700000|2025-08-13 11:15:00|523.2|522.6|523.1|522.5|523.2|522.6|522.8|522.2|50
1755084000000|2025-08-13 11:20:00|523.2|522.6|523.3|522.7|523.8|523.2|523.1|522.5|126
1755084300000|2025-08-13 11:25:00|523.1|522.5|523.1|522.5|523.1|522.5|523.1|522.5|55
1755084600000|2025-08-13 11:30:00|523.2|522.6|522.5|521.9|523.2|522.6|522.3|521.7|62
1755084900000|2025-08-13 11:35:00|522.3|521.7|522.8|522.2|522.8|522.2|522.3|521.7|42
1755085200000|2025-08-13 11:40:00|522.9|522.3|522.9|522.3|523|522.4|522.6|522|50
1755085500000|2025-08-13 11:45:00|522.8|522.2|522.6|522|522.8|522.2|522.6|522|60
1755085800000|2025-08-13 11:50:00|522.8|522.2|523.1|522.5|523.1|522.5|522.6|522|49
1755086100000|2025-08-13 11:55:00|523.3|522.7|523.6|523|523.6|523|523.3|522.7|31
1755086400000|2025-08-13 12:00:00|523.8|523.2|523.3|522.7|523.8|523.2|523.1|522.5|88
1755086700000|2025-08-13 12:05:00|522.9|522.3|523.1|522.5|523.1|522.5|522.8|522.2|414
1755087000000|2025-08-13 12:10:00|523.2|522.6|523.1|522.5|523.3|522.7|523.1|522.5|26
1755087300000|2025-08-13 12:15:00|523.2|522.6|523.8|523.2|523.8|523.2|523.2|522.6|85
1755087600000|2025-08-13 12:20:00|524.3|523.7|524.6|524|524.8|524.2|524.3|523.7|221
1755087900000|2025-08-13 12:25:00|524.5|523.9|524.3|523.7|525.1|524.5|524.3|523.7|82
1755088200000|2025-08-13 12:30:00|524.2|523.6|523.3|522.7|524.2|523.6|523.3|522.7|76
1755088500000|2025-08-13 12:35:00|523.2|522.6|523.1|522.5|523.3|522.7|523.1|522.5|58
1755088800000|2025-08-13 12:40:00|523|522.4|523|522.4|523.1|522.5|522.8|522.2|78
1755091800000|2025-08-13 13:30:00|523.6|523|521.1|520.5|523.7|523.1|521.1|520.5|873
1755092100000|2025-08-13 13:35:00|521.3|520.7|521|520.4|522.5|521.9|521|520.4|327
1755092400000|2025-08-13 13:40:00|520.8|520.2|521|520.4|521.5|520.9|520.5|519.9|612
1755092700000|2025-08-13 13:45:00|520.9|520.3|522.6|522|522.6|522|520.8|520.2|485
1755093000000|2025-08-13 13:50:00|522.7|522.1|522|521.4|522.8|522.2|521.6|521|482
1755093300000|2025-08-13 13:55:00|522.1|521.5|521.2|520.6|522.4|521.8|521.1|520.5|487
1755093600000|2025-08-13 14:00:00|521.1|520.5|522|521.4|522.1|521.5|520.8|520.2|519
1755093900000|2025-08-13 14:05:00|521.8|521.2|522.9|522.3|523.1|522.5|521.4|520.8|480
1755094200000|2025-08-13 14:10:00|523|522.4|524.1|523.5|524.3|523.7|522.9|522.3|485
1755094500000|2025-08-13 14:15:00|523.9|523.3|524.7|524.1|524.9|524.3|523.6|523|900
1755094800000|2025-08-13 14:20:00|524.4|523.8|524|523.4|524.7|524.1|523.7|523.1|233
1755095100000|2025-08-13 14:25:00|524.2|523.6|524.3|523.7|524.7|524.1|524.2|523.6|411
1755095400000|2025-08-13 14:30:00|524.2|523.6|525.4|524.8|525.5|524.9|524.2|523.6|575
1755095700000|2025-08-13 14:35:00|525.5|524.9|525.5|524.9|525.5|524.9|524.7|524.1|469
1755096000000|2025-08-13 14:40:00|525.9|525.3|526.3|525.7|527|526.4|525.9|525.3|792
1755096300000|2025-08-13 14:45:00|526.5|525.9|526.3|525.7|526.8|526.2|526|525.4|906
1755096600000|2025-08-13 14:50:00|526.2|525.6|525.7|525.1|526.8|526.2|525.5|524.9|657
1755096900000|2025-08-13 14:55:00|526|525.4|525|524.4|526|525.4|524.6|524|1344
1755097200000|2025-08-13 15:00:00|525.2|524.6|523.5|522.9|525.4|524.8|523.5|522.9|477
1755097500000|2025-08-13 15:05:00|523.6|523|523.2|522.6|523.8|523.2|523.2|522.6|540
1755097800000|2025-08-13 15:10:00|523.1|522.5|523.2|522.6|523.6|523|522.7|522.1|512
1755098100000|2025-08-13 15:15:00|523.4|522.8|522.7|522.1|523.5|522.9|522.7|522.1|468
1755098400000|2025-08-13 15:20:00|522.9|522.3|523|522.4|523.1|522.5|522.7|522.1|462
1755098700000|2025-08-13 15:25:00|522.7|522.1|522.3|521.7|522.7|522.1|522.2|521.6|521
1755099000000|2025-08-13 15:30:00|522.4|521.8|522.7|522.1|522.9|522.3|521.9|521.3|568
1755099300000|2025-08-13 15:35:00|522.5|521.9|522.7|522.1|522.9|522.3|522.2|521.6|780
1755099600000|2025-08-13 15:40:00|522.5|521.9|522.2|521.6|522.5|521.9|521.9|521.3|478
1755099900000|2025-08-13 15:45:00|522.4|521.8|522.2|521.6|522.7|522.1|522.2|521.6|347
1755100200000|2025-08-13 15:50:00|522.3|521.7|522.2|521.6|522.4|521.8|522|521.4|311
1755100500000|2025-08-13 15:55:00|522|521.4|521.2|520.6|522.2|521.6|521.2|520.6|401
1755100800000|2025-08-13 16:00:00|521.3|520.7|520.7|520.1|521.4|520.8|520.7|520.1|572
1755101100000|2025-08-13 16:05:00|520.6|520|520.5|519.9|520.7|520.1|520.4|519.8|615
1755101400000|2025-08-13 16:10:00|520.4|519.8|520.7|520.1|520.7|520.1|520.4|519.8|420
1755101700000|2025-08-13 16:15:00|520.9|520.3|520.6|520|521.2|520.6|520.6|520|525
1755102000000|2025-08-13 16:20:00|520.7|520.1|520.7|520.1|521.3|520.7|520.6|520|471
1755102300000|2025-08-13 16:25:00|520.6|520|520.4|519.8|520.9|520.3|520.4|519.8|303
1755102600000|2025-08-13 16:30:00|520.5|519.9|520.9|520.3|520.9|520.3|520.4|519.8|470
1755102900000|2025-08-13 16:35:00|520.8|520.2|520.9|520.3|521.4|520.8|520.6|520|688
1755103200000|2025-08-13 16:40:00|521|520.4|521.6|521|521.8|521.2|521|520.4|455
1755103500000|2025-08-13 16:45:00|521.9|521.3|522.6|522|522.6|522|521.9|521.3|396
1755103800000|2025-08-13 16:50:00|522.4|521.8|522.6|522|522.6|522|522.4|521.8|381
1755104100000|2025-08-13 16:55:00|522.7|522.1|522.4|521.8|522.9|522.3|522.4|521.8|327
1755104400000|2025-08-13 17:00:00|522.9|522.3|523.3|522.7|523.4|522.8|522.7|522.1|1945
1755104700000|2025-08-13 17:05:00|523.2|522.6|523.7|523.1|523.7|523.1|523.2|522.6|271
1755105000000|2025-08-13 17:10:00|523.6|523|524|523.4|524|523.4|523.5|522.9|382
1755105300000|2025-08-13 17:15:00|523.9|523.3|524|523.4|524|523.4|523.7|523.1|370
1755105600000|2025-08-13 17:20:00|524.2|523.6|524.7|524.1|524.8|524.2|524.2|523.6|171
1755105900000|2025-08-13 17:25:00|524.8|524.2|525|524.4|525.2|524.6|524.8|524.2|198
1755106200000|2025-08-13 17:30:00|525.1|524.5|525.3|524.7|525.4|524.8|525.1|524.5|242
1755106500000|2025-08-13 17:35:00|525.2|524.6|524.5|523.9|525.2|524.6|524.5|523.9|357
1755106800000|2025-08-13 17:40:00|524.6|524|524.7|524.1|524.7|524.1|524.5|523.9|390
1755107100000|2025-08-13 17:45:00|524.8|524.2|524.5|523.9|525|524.4|524.5|523.9|310
1755107400000|2025-08-13 17:50:00|524.4|523.8|524.8|524.2|524.8|524.2|524.2|523.6|439
1755107700000|2025-08-13 17:55:00|524.7|524.1|524.5|523.9|524.8|524.2|524.4|523.8|660
1755108000000|2025-08-13 18:00:00|524.4|523.8|524.4|523.8|524.7|524.1|524|523.4|476
1755108300000|2025-08-13 18:05:00|524.2|523.6|524|523.4|524.5|523.9|524|523.4|692
1755108600000|2025-08-13 18:10:00|523.9|523.3|524.2|523.6|524.2|523.6|523.9|523.3|3388
1755108900000|2025-08-13 18:15:00|524|523.4|524|523.4|524.2|523.6|523.5|522.9|1601
1755129600000|2025-08-14 00:00:00|522.6|522|523.5|522.9|524|523.4|521.9|521.2|110
1755129900000|2025-08-14 00:05:00|523.6|523|524.1|523.5|524.2|523.6|523.5|522.9|33
1755130200000|2025-08-14 00:10:00|524|523.4|524.1|523.5|524.2|523.6|524|523.4|20
1755130500000|2025-08-14 00:15:00|524.2|523.6|524.5|523.9|524.7|524.1|524.2|523.6|11
1755130800000|2025-08-14 00:20:00|524.6|524|524.8|524.2|524.8|524.2|524.5|523.9|3
1755131100000|2025-08-14 00:25:00|525|524.4|525|524.4|525|524.4|524.8|524.2|7
1755131400000|2025-08-14 00:30:00|524.9|524.3|525|524.4|525|524.4|524.8|524.2|13
1755131700000|2025-08-14 00:35:00|524.9|524.3|525.5|524.9|525.5|524.9|524.8|524.2|481
1755132000000|2025-08-14 00:40:00|525.3|524.7|525.3|524.7|525.3|524.7|525.2|524.6|117
1755132300000|2025-08-14 00:45:00|525|524.4|524.9|524.3|525|524.4|524.8|524.2|58
1755132600000|2025-08-14 00:50:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|12
1755132900000|2025-08-14 00:55:00|525.3|524.7|525.1|524.5|525.3|524.7|525|524.4|19
1755133200000|2025-08-14 01:00:00|525.3|524.7|525.5|524.9|525.5|524.9|525.2|524.6|13
1755133500000|2025-08-14 01:05:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|36
1755133800000|2025-08-14 01:10:00|525.8|525.2|525.8|525.2|525.8|525.2|525.5|524.9|12
1755134100000|2025-08-14 01:15:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|10
1755134400000|2025-08-14 01:20:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|8
1755134700000|2025-08-14 01:25:00|525.3|524.7|525.2|524.6|525.4|524.8|525.1|524.5|5
1755135000000|2025-08-14 01:30:00|525.3|524.7|525.3|524.7|525.5|524.9|525.3|524.7|7
1755135300000|2025-08-14 01:35:00|525.4|524.8|525.5|524.9|525.5|524.9|525.3|524.7|9
1755135600000|2025-08-14 01:40:00|525.4|524.8|525.3|524.7|525.5|524.9|525.3|524.7|6
1755135900000|2025-08-14 01:45:00|||||||||13
1755136200000|2025-08-14 01:50:00|525.4|524.8|525.3|524.7|525.4|524.8|525.3|524.7|10
1755136500000|2025-08-14 01:55:00|||||||||8
1755136800000|2025-08-14 02:00:00|||||||||7
1755137100000|2025-08-14 02:05:00|||||||||7
1755137400000|2025-08-14 02:10:00|||||||||6
1755137700000|2025-08-14 02:15:00|525|524.4|525.3|524.7|525.3|524.7|525|524.4|10
1755138000000|2025-08-14 02:20:00|||||||||7
1755138300000|2025-08-14 02:25:00|||||||||3
1755138600000|2025-08-14 02:30:00|525.2|524.6|525.2|524.6|525.3|524.7|525.2|524.6|8
1755138900000|2025-08-14 02:35:00|525.3|524.7|525.1|524.5|525.3|524.7|525|524.4|9
1755139200000|2025-08-14 02:40:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|11
1755139500000|2025-08-14 02:45:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|14
1755139800000|2025-08-14 02:50:00|||||||||8
1755140100000|2025-08-14 02:55:00|525.1|524.5|525.2|524.6|525.2|524.6|524.9|524.3|14
1755140400000|2025-08-14 03:00:00|525|524.4|525|524.4|525.3|524.7|525|524.4|4
1755140700000|2025-08-14 03:05:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|10
1755141000000|2025-08-14 03:10:00|525|524.4|524.9|524.3|525|524.4|524.9|524.3|17
1755141300000|2025-08-14 03:15:00|525|524.4|525.3|524.7|525.3|524.7|524.8|524.2|9
1755141600000|2025-08-14 03:20:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|11
1755141900000|2025-08-14 03:25:00|524.9|524.3|525.2|524.6|525.2|524.6|524.9|524.3|10
1755142200000|2025-08-14 03:30:00|525.1|524.5|525.1|524.5|525.2|524.6|525|524.4|6
1755142500000|2025-08-14 03:35:00|525.2|524.6|525.3|524.7|525.3|524.7|525.2|524.6|5
1755142800000|2025-08-14 03:40:00|||||||||5
1755143100000|2025-08-14 03:45:00|525.2|524.6|525.1|524.5|525.2|524.6|525|524.4|13
1755143400000|2025-08-14 03:50:00|525|524.4|524.8|524.2|525.1|524.5|524.8|524.2|7
1755143700000|2025-08-14 03:55:00|524.9|524.3|525.1|524.5|525.1|524.5|524.8|524.2|2
1755144000000|2025-08-14 04:00:00|||||||||2
1755144300000|2025-08-14 04:05:00|||||||||9
1755144600000|2025-08-14 04:10:00|||||||||1
1755144900000|2025-08-14 04:15:00|||||||||7
1755145200000|2025-08-14 04:20:00|||||||||12
1755145500000|2025-08-14 04:25:00|||||||||9
1755145800000|2025-08-14 04:30:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|5
1755146100000|2025-08-14 04:35:00|||||||||3
1755146400000|2025-08-14 04:40:00|||||||||5
1755146700000|2025-08-14 04:45:00|||||||||5
1755147000000|2025-08-14 04:50:00|||||||||4
1755147300000|2025-08-14 04:55:00|||||||||1
1755147600000|2025-08-14 05:00:00|525.1|524.5|525|524.4|525.1|524.5|524.9|524.3|12
1755147900000|2025-08-14 05:05:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|2
1755148200000|2025-08-14 05:10:00|||||||||2
1755148500000|2025-08-14 05:15:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|1
1755148800000|2025-08-14 05:20:00|||||||||1
1755149100000|2025-08-14 05:25:00|524.6|524|524.6|524|524.6|524|524.5|523.9|3
1755149400000|2025-08-14 05:30:00|524.5|523.9|524.6|524|524.6|524|524.4|523.8|4
1755150000000|2025-08-14 05:40:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|0
1755150300000|2025-08-14 05:45:00|524.6|524|524.3|523.7|524.7|524.1|524.1|523.5|817
1755150600000|2025-08-14 05:50:00|||||||||1
1755150900000|2025-08-14 05:55:00|||||||||3
1755151200000|2025-08-14 06:00:00|||||||||6
1755151500000|2025-08-14 06:05:00|524.5|523.9|524.6|524|524.6|524|524.5|523.9|4
1755151800000|2025-08-14 06:10:00|524.3|523.7|524.3|523.7|524.6|524|524.3|523.7|10
1755152100000|2025-08-14 06:15:00|||||||||21
1755152400000|2025-08-14 06:20:00|524.5|523.9|524.3|523.7|524.5|523.9|524.3|523.7|9
1755152700000|2025-08-14 06:25:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|11
1755153000000|2025-08-14 06:30:00|524.7|524.1|524.8|524.2|524.8|524.2|524.6|524|1
1755153300000|2025-08-14 06:35:00|524.7|524.1|524.6|524|524.7|524.1|524.6|524|5
1755153600000|2025-08-14 06:40:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|3
1755153900000|2025-08-14 06:45:00|523.8|523.2|523.8|523.2|524.1|523.5|523.8|523.2|168
1755154200000|2025-08-14 06:50:00|524.1|523.5|523.8|523.2|524.1|523.5|523.7|523.1|14
1755154500000|2025-08-14 06:55:00|523.7|523.1|523.4|522.8|523.7|523.1|523.3|522.7|25
1755154800000|2025-08-14 07:00:00|523.6|523|523.6|523|523.6|523|523.5|522.9|22
1755155100000|2025-08-14 07:05:00|523.7|523.1|523.5|522.9|523.7|523.1|523.3|522.7|37
1755155400000|2025-08-14 07:10:00|523.6|523|523|522.4|523.6|523|522.9|522.3|32
1755155700000|2025-08-14 07:15:00|522.9|522.3|522.6|522|523.1|522.5|522.6|522|19
1755156000000|2025-08-14 07:20:00|522.4|521.8|522.2|521.6|522.6|522|522.1|521.5|45
1755156300000|2025-08-14 07:25:00|522.1|521.5|522.4|521.8|522.4|521.8|522.1|521.5|37
1755156600000|2025-08-14 07:30:00|522.5|521.9|522.4|521.8|522.5|521.9|522.4|521.8|6
1755156900000|2025-08-14 07:35:00|522.2|521.6|521.7|521.1|522.2|521.6|521.6|521|54
1755157200000|2025-08-14 07:40:00|521.9|521.3|521.4|520.8|521.9|521.3|521.3|520.7|110
1755157500000|2025-08-14 07:45:00|521.6|521|521.4|520.8|521.7|521.1|521.4|520.8|34
1755157800000|2025-08-14 07:50:00|521.5|520.9|521.2|520.6|521.6|521|521.2|520.6|36
1755158100000|2025-08-14 07:55:00|521.4|520.8|521.9|521.3|522|521.4|521.4|520.8|1154
1755158400000|2025-08-14 08:00:00|522|521.4|522.2|521.6|522.2|521.6|521.9|521.3|32
1755158700000|2025-08-14 08:05:00|522.5|521.9|523|522.4|523|522.4|522.4|521.8|46
1755159000000|2025-08-14 08:10:00|522.8|522.2|523|522.4|523|522.4|522.5|521.9|26
1755159300000|2025-08-14 08:15:00|522.7|522.1|522.7|522.1|523|522.4|522.2|521.6|32
1755159600000|2025-08-14 08:20:00|522.6|522|522.7|522.1|522.8|522.2|522.5|521.9|13
1755159900000|2025-08-14 08:25:00|522.8|522.2|522.5|521.9|522.9|522.3|522.4|521.8|13
1755160200000|2025-08-14 08:30:00|522.6|522|522.5|521.9|522.6|522|522.3|521.7|19
1755160500000|2025-08-14 08:35:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|19
1755160800000|2025-08-14 08:40:00|522.2|521.6|522.2|521.6|522.4|521.8|522.2|521.6|15
1755161100000|2025-08-14 08:45:00|522.1|521.5|521.7|521.1|522.3|521.7|521.5|520.9|51
1755161400000|2025-08-14 08:50:00|522|521.4|521.7|521.1|522|521.4|521.7|521.1|42
1755161700000|2025-08-14 08:55:00|521.9|521.3|522.2|521.6|522.3|521.7|521.7|521.1|23
1755162000000|2025-08-14 09:00:00|522.1|521.5|523|522.4|523.4|522.8|522|521.4|37
1755162300000|2025-08-14 09:05:00|522.9|522.3|523|522.4|523|522.4|522.7|522.1|20
1755162600000|2025-08-14 09:10:00|523.1|522.5|522.2|521.6|523.1|522.5|522.2|521.6|29
1755162900000|2025-08-14 09:15:00|522.5|521.9|522.5|521.9|522.5|521.9|522.3|521.7|22
1755163200000|2025-08-14 09:20:00|522.3|521.7|522.2|521.6|522.6|522|522.2|521.6|54
1755163500000|2025-08-14 09:25:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|49
1755163800000|2025-08-14 09:30:00|522.6|522|522.2|521.6|522.6|522|522|521.4|43
1755164100000|2025-08-14 09:35:00|522.4|521.8|522.2|521.6|522.5|521.9|522.2|521.6|31
1755164400000|2025-08-14 09:40:00|522.5|521.9|522|521.4|522.5|521.9|521.7|521.1|33
1755164700000|2025-08-14 09:45:00|521.8|521.2|521.7|521.1|522|521.4|521.7|521.1|18
1755165000000|2025-08-14 09:50:00|521.8|521.2|521.7|521.1|522|521.4|521.7|521.1|29
1755165300000|2025-08-14 09:55:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|31
1755165600000|2025-08-14 10:00:00|522|521.4|521.5|520.9|522|521.4|521.5|520.9|55
1755165900000|2025-08-14 10:05:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|22
1755166200000|2025-08-14 10:10:00|521.2|520.6|521.2|520.6|521.2|520.6|521.1|520.5|13
1755166500000|2025-08-14 10:15:00|521.4|520.8|522.2|521.6|522.2|521.6|521.3|520.7|42
1755166800000|2025-08-14 10:20:00|522|521.4|521.6|521|522|521.4|521.6|521|6
1755167100000|2025-08-14 10:25:00|521.5|520.9|521.2|520.6|521.5|520.9|521|520.4|21
1755167400000|2025-08-14 10:30:00|521|520.4|521|520.4|521|520.4|521|520.4|19
1755167700000|2025-08-14 10:35:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|26
1755168000000|2025-08-14 10:40:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|13
1755168300000|2025-08-14 10:45:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|37
1755168600000|2025-08-14 10:50:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|35
1755168900000|2025-08-14 10:55:00|520.6|520|520.7|520.1|520.7|520.1|520.5|519.9|16
1755169200000|2025-08-14 11:00:00|||||||||25
1755169500000|2025-08-14 11:05:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|18
1755169800000|2025-08-14 11:10:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|24
1755170100000|2025-08-14 11:15:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|51
1755170400000|2025-08-14 11:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.6|520|41
1755170700000|2025-08-14 11:25:00|520.6|520|520.5|519.9|520.6|520|520.2|519.6|58
1755171000000|2025-08-14 11:30:00|520.4|519.8|520.2|519.6|520.5|519.9|520.2|519.6|74
1755171300000|2025-08-14 11:35:00|520.3|519.7|520.3|519.7|520.3|519.7|520.2|519.6|18
1755171600000|2025-08-14 11:40:00|520.2|519.6|520.5|519.9|520.5|519.9|520.2|519.6|36
1755171900000|2025-08-14 11:45:00|520.6|520|521|520.4|521|520.4|520.5|519.9|17
1755172200000|2025-08-14 11:50:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|25
1755172500000|2025-08-14 11:55:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|91
1755172800000|2025-08-14 12:00:00|520.3|519.7|520.6|520|520.7|520.1|520.2|519.6|68
1755173100000|2025-08-14 12:05:00|520.5|519.9|519.7|519.1|520.5|519.9|519.7|519.1|134
1755173400000|2025-08-14 12:10:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|68
1755173700000|2025-08-14 12:15:00|519.9|519.3|520|519.4|520.2|519.6|519.9|519.3|15
1755174000000|2025-08-14 12:20:00|520.1|519.5|520|519.4|520.2|519.6|519.7|519.1|32
1755174300000|2025-08-14 12:25:00|519.9|519.3|519.7|519.1|520.1|519.5|519.6|519|461
1755174600000|2025-08-14 12:30:00|519.8|519.2|520.7|520.1|520.7|520.1|519.8|519.2|411
1755174900000|2025-08-14 12:35:00|521.2|520.6|520.9|520.3|521.2|520.6|520.7|520.1|94
1755175200000|2025-08-14 12:40:00|521|520.4|520.6|520|521|520.4|520.5|519.9|106
1755178200000|2025-08-14 13:30:00|521.6|521|521.7|521.1|522.7|522.1|521.5|520.9|1074
1755178500000|2025-08-14 13:35:00|521.8|521.2|521.2|520.6|522.2|521.6|521|520.4|334
1755178800000|2025-08-14 13:40:00|521.1|520.5|521|520.4|521.6|521|520.2|519.6|321
1755179100000|2025-08-14 13:45:00|520.9|520.3|520.9|520.3|521.7|521.1|520.6|520|1581
1755179400000|2025-08-14 13:50:00|521|520.4|520.2|519.6|521.8|521.2|520.2|519.6|358
1755179700000|2025-08-14 13:55:00|520.5|519.9|521|520.4|521.2|520.6|520.2|519.6|336
1755180000000|2025-08-14 14:00:00|521.2|520.6|520.4|519.8|521.2|520.6|520.2|519.6|215
1755180300000|2025-08-14 14:05:00|520.5|519.9|520.5|519.9|520.7|520.1|519.7|519.1|390
1755180600000|2025-08-14 14:10:00|520.2|519.6|520|519.4|520.2|519.6|519.7|519.1|346
1755180900000|2025-08-14 14:15:00|519.7|519.1|519.5|518.9|519.7|519.1|519.5|518.9|243
1755181200000|2025-08-14 14:20:00|519.6|519|520|519.4|520.5|519.9|519.5|518.9|286
1755181500000|2025-08-14 14:25:00|519.7|519.1|519.8|519.2|520|519.4|519.5|518.9|527
1755181800000|2025-08-14 14:30:00|520|519.4|519.5|518.9|520|519.4|519|518.4|402
1755182100000|2025-08-14 14:35:00|519.3|518.7|518.8|518.2|519.3|518.7|518.7|518.1|310
1755182400000|2025-08-14 14:40:00|519|518.4|518.3|517.7|519|518.4|518.3|517.7|391
1755182700000|2025-08-14 14:45:00|518.2|517.6|519|518.4|519.3|518.7|518.1|517.5|481
1755183000000|2025-08-14 14:50:00|518.9|518.3|518.3|517.7|519|518.4|518.2|517.6|222
1755183300000|2025-08-14 14:55:00|518.2|517.6|518|517.4|518.3|517.7|518|517.4|235
1755183600000|2025-08-14 15:00:00|518.1|517.5|518.8|518.2|519|518.4|518|517.4|285
1755183900000|2025-08-14 15:05:00|519|518.4|519.5|518.9|520|519.4|519|518.4|205
1755184200000|2025-08-14 15:10:00|519.8|519.2|519.3|518.7|520|519.4|519|518.4|309
1755184500000|2025-08-14 15:15:00|519.5|518.9|520.3|519.7|520.3|519.7|519.3|518.7|215
1755184800000|2025-08-14 15:20:00|520|519.4|520.3|519.7|520.5|519.9|519.8|519.2|282
1755185100000|2025-08-14 15:25:00|520.2|519.6|520.6|520|520.7|520.1|520|519.4|257
1755185400000|2025-08-14 15:30:00|520.7|520.1|520.7|520.1|520.7|520.1|520.2|519.6|251
1755185700000|2025-08-14 15:35:00|521|520.4|521.2|520.6|521.7|521.1|521|520.4|217
1755186000000|2025-08-14 15:40:00|521|520.4|520.7|520.1|521.3|520.7|520.5|519.9|267
1755186300000|2025-08-14 15:45:00|520.6|520|521|520.4|521.5|520.9|520.5|519.9|221
1755186600000|2025-08-14 15:50:00|521.3|520.7|521.3|520.7|521.5|520.9|521.2|520.6|204
1755186900000|2025-08-14 15:55:00|521.5|520.9|521.6|521|521.8|521.2|521.2|520.6|740
1755187200000|2025-08-14 16:00:00|521.8|521.2|522.3|521.7|522.5|521.9|521.5|520.9|241
1755187500000|2025-08-14 16:05:00|522.4|521.8|522.8|522.2|523.3|522.7|522.4|521.8|388
1755187800000|2025-08-14 16:10:00|522.9|522.3|523.6|523|523.7|523.1|522.9|522.3|1818
1755188100000|2025-08-14 16:15:00|523.7|523.1|523.8|523.2|523.9|523.3|523.3|522.7|392
1755188400000|2025-08-14 16:20:00|523.6|523|524.4|523.8|524.7|524.1|523.6|523|939
1755188700000|2025-08-14 16:25:00|524.3|523.7|524.4|523.8|524.6|524|524.2|523.6|764
1755189000000|2025-08-14 16:30:00|524.3|523.7|523.4|522.8|524.3|523.7|523.1|522.5|326
1755189300000|2025-08-14 16:35:00|523.5|522.9|523.4|522.8|523.7|523.1|523.2|522.6|227
1755189600000|2025-08-14 16:40:00|523.3|522.7|523.4|522.8|523.4|522.8|523.1|522.5|229
1755189900000|2025-08-14 16:45:00|523.2|522.6|522.6|522|523.4|522.8|522.2|521.6|328
1755190200000|2025-08-14 16:50:00|522.4|521.8|521.9|521.3|522.4|521.8|521.8|521.2|287
1755190500000|2025-08-14 16:55:00|522.1|521.5|521.6|521|522.2|521.6|521.3|520.7|384
1755190800000|2025-08-14 17:00:00|521.8|521.2|521.1|520.5|521.8|521.2|521|520.4|323
1755191100000|2025-08-14 17:05:00|521|520.4|521.3|520.7|521.6|521|520.9|520.3|305
1755191400000|2025-08-14 17:10:00|521.1|520.5|521|520.4|521.4|520.8|520.8|520.2|314
1755191700000|2025-08-14 17:15:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|228
1755192000000|2025-08-14 17:20:00|520.5|519.9|520.5|519.9|520.8|520.2|520.2|519.6|814
1755192300000|2025-08-14 17:25:00|520.2|519.6|520.2|519.6|520.4|519.8|520.2|519.6|202
1755192600000|2025-08-14 17:30:00|520.3|519.7|520.5|519.9|520.8|520.2|520.3|519.7|220
1755192900000|2025-08-14 17:35:00|520.6|520|520.2|519.6|520.8|520.2|520|519.4|259
1755193200000|2025-08-14 17:40:00|520|519.4|520|519.4|520.2|519.6|520|519.4|232
1755193500000|2025-08-14 17:45:00|||||||||158
1755193800000|2025-08-14 17:50:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|230
1755194100000|2025-08-14 17:55:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|252
1755194400000|2025-08-14 18:00:00|520.1|519.5|520.5|519.9|520.5|519.9|520|519.4|529
1755194700000|2025-08-14 18:05:00|520.4|519.8|521.1|520.5|521.3|520.7|520.2|519.6|1412
1755195000000|2025-08-14 18:10:00|521|520.4|521|520.4|521.3|520.7|520.8|520.2|1597
1755195300000|2025-08-14 18:15:00|520.9|520.3|521.5|520.9|521.8|521.2|520.9|520.3|970
1755129600000|2025-08-14 00:00:00|522.6|522|523.5|522.9|524|523.4|521.9|521.2|110
1755129900000|2025-08-14 00:05:00|523.6|523|524.1|523.5|524.2|523.6|523.5|522.9|33
1755130200000|2025-08-14 00:10:00|524|523.4|524.1|523.5|524.2|523.6|524|523.4|20
1755130500000|2025-08-14 00:15:00|524.2|523.6|524.5|523.9|524.7|524.1|524.2|523.6|11
1755130800000|2025-08-14 00:20:00|524.6|524|524.8|524.2|524.8|524.2|524.5|523.9|3
1755131100000|2025-08-14 00:25:00|525|524.4|525|524.4|525|524.4|524.8|524.2|7
1755131400000|2025-08-14 00:30:00|524.9|524.3|525|524.4|525|524.4|524.8|524.2|13
1755131700000|2025-08-14 00:35:00|524.9|524.3|525.5|524.9|525.5|524.9|524.8|524.2|481
1755132000000|2025-08-14 00:40:00|525.3|524.7|525.3|524.7|525.3|524.7|525.2|524.6|117
1755132300000|2025-08-14 00:45:00|525|524.4|524.9|524.3|525|524.4|524.8|524.2|58
1755132600000|2025-08-14 00:50:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|12
1755132900000|2025-08-14 00:55:00|525.3|524.7|525.1|524.5|525.3|524.7|525|524.4|19
1755133200000|2025-08-14 01:00:00|525.3|524.7|525.5|524.9|525.5|524.9|525.2|524.6|13
1755133500000|2025-08-14 01:05:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|36
1755133800000|2025-08-14 01:10:00|525.8|525.2|525.8|525.2|525.8|525.2|525.5|524.9|12
1755134100000|2025-08-14 01:15:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|10
1755134400000|2025-08-14 01:20:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|8
1755134700000|2025-08-14 01:25:00|525.3|524.7|525.2|524.6|525.4|524.8|525.1|524.5|5
1755135000000|2025-08-14 01:30:00|525.3|524.7|525.3|524.7|525.5|524.9|525.3|524.7|7
1755135300000|2025-08-14 01:35:00|525.4|524.8|525.5|524.9|525.5|524.9|525.3|524.7|9
1755135600000|2025-08-14 01:40:00|525.4|524.8|525.3|524.7|525.5|524.9|525.3|524.7|6
1755135900000|2025-08-14 01:45:00|||||||||13
1755136200000|2025-08-14 01:50:00|525.4|524.8|525.3|524.7|525.4|524.8|525.3|524.7|10
1755136500000|2025-08-14 01:55:00|||||||||8
1755136800000|2025-08-14 02:00:00|||||||||7
1755137100000|2025-08-14 02:05:00|||||||||7
1755137400000|2025-08-14 02:10:00|||||||||6
1755137700000|2025-08-14 02:15:00|525|524.4|525.3|524.7|525.3|524.7|525|524.4|10
1755138000000|2025-08-14 02:20:00|||||||||7
1755138300000|2025-08-14 02:25:00|||||||||3
1755138600000|2025-08-14 02:30:00|525.2|524.6|525.2|524.6|525.3|524.7|525.2|524.6|8
1755138900000|2025-08-14 02:35:00|525.3|524.7|525.1|524.5|525.3|524.7|525|524.4|9
1755139200000|2025-08-14 02:40:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|11
1755139500000|2025-08-14 02:45:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|14
1755139800000|2025-08-14 02:50:00|||||||||8
1755140100000|2025-08-14 02:55:00|525.1|524.5|525.2|524.6|525.2|524.6|524.9|524.3|14
1755140400000|2025-08-14 03:00:00|525|524.4|525|524.4|525.3|524.7|525|524.4|4
1755140700000|2025-08-14 03:05:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|10
1755141000000|2025-08-14 03:10:00|525|524.4|524.9|524.3|525|524.4|524.9|524.3|17
1755141300000|2025-08-14 03:15:00|525|524.4|525.3|524.7|525.3|524.7|524.8|524.2|9
1755141600000|2025-08-14 03:20:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|11
1755141900000|2025-08-14 03:25:00|524.9|524.3|525.2|524.6|525.2|524.6|524.9|524.3|10
1755142200000|2025-08-14 03:30:00|525.1|524.5|525.1|524.5|525.2|524.6|525|524.4|6
1755142500000|2025-08-14 03:35:00|525.2|524.6|525.3|524.7|525.3|524.7|525.2|524.6|5
1755142800000|2025-08-14 03:40:00|||||||||5
1755143100000|2025-08-14 03:45:00|525.2|524.6|525.1|524.5|525.2|524.6|525|524.4|13
1755143400000|2025-08-14 03:50:00|525|524.4|524.8|524.2|525.1|524.5|524.8|524.2|7
1755143700000|2025-08-14 03:55:00|524.9|524.3|525.1|524.5|525.1|524.5|524.8|524.2|2
1755144000000|2025-08-14 04:00:00|||||||||2
1755144300000|2025-08-14 04:05:00|||||||||9
1755144600000|2025-08-14 04:10:00|||||||||1
1755144900000|2025-08-14 04:15:00|||||||||7
1755145200000|2025-08-14 04:20:00|||||||||12
1755145500000|2025-08-14 04:25:00|||||||||9
1755145800000|2025-08-14 04:30:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|5
1755146100000|2025-08-14 04:35:00|||||||||3
1755146400000|2025-08-14 04:40:00|||||||||5
1755146700000|2025-08-14 04:45:00|||||||||5
1755147000000|2025-08-14 04:50:00|||||||||4
1755147300000|2025-08-14 04:55:00|||||||||1
1755147600000|2025-08-14 05:00:00|525.1|524.5|525|524.4|525.1|524.5|524.9|524.3|12
1755147900000|2025-08-14 05:05:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|2
1755148200000|2025-08-14 05:10:00|||||||||2
1755148500000|2025-08-14 05:15:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|1
1755148800000|2025-08-14 05:20:00|||||||||1
1755149100000|2025-08-14 05:25:00|524.6|524|524.6|524|524.6|524|524.5|523.9|3
1755149400000|2025-08-14 05:30:00|524.5|523.9|524.6|524|524.6|524|524.4|523.8|4
1755150000000|2025-08-14 05:40:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|0
1755150300000|2025-08-14 05:45:00|524.6|524|524.3|523.7|524.7|524.1|524.1|523.5|817
1755150600000|2025-08-14 05:50:00|||||||||1
1755150900000|2025-08-14 05:55:00|||||||||3
1755151200000|2025-08-14 06:00:00|||||||||6
1755151500000|2025-08-14 06:05:00|524.5|523.9|524.6|524|524.6|524|524.5|523.9|4
1755151800000|2025-08-14 06:10:00|524.3|523.7|524.3|523.7|524.6|524|524.3|523.7|10
1755152100000|2025-08-14 06:15:00|||||||||21
1755152400000|2025-08-14 06:20:00|524.5|523.9|524.3|523.7|524.5|523.9|524.3|523.7|9
1755152700000|2025-08-14 06:25:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|11
1755153000000|2025-08-14 06:30:00|524.7|524.1|524.8|524.2|524.8|524.2|524.6|524|1
1755153300000|2025-08-14 06:35:00|524.7|524.1|524.6|524|524.7|524.1|524.6|524|5
1755153600000|2025-08-14 06:40:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|3
1755153900000|2025-08-14 06:45:00|523.8|523.2|523.8|523.2|524.1|523.5|523.8|523.2|168
1755154200000|2025-08-14 06:50:00|524.1|523.5|523.8|523.2|524.1|523.5|523.7|523.1|14
1755154500000|2025-08-14 06:55:00|523.7|523.1|523.4|522.8|523.7|523.1|523.3|522.7|25
1755154800000|2025-08-14 07:00:00|523.6|523|523.6|523|523.6|523|523.5|522.9|22
1755155100000|2025-08-14 07:05:00|523.7|523.1|523.5|522.9|523.7|523.1|523.3|522.7|37
1755155400000|2025-08-14 07:10:00|523.6|523|523|522.4|523.6|523|522.9|522.3|32
1755155700000|2025-08-14 07:15:00|522.9|522.3|522.6|522|523.1|522.5|522.6|522|19
1755156000000|2025-08-14 07:20:00|522.4|521.8|522.2|521.6|522.6|522|522.1|521.5|45
1755156300000|2025-08-14 07:25:00|522.1|521.5|522.4|521.8|522.4|521.8|522.1|521.5|37
1755156600000|2025-08-14 07:30:00|522.5|521.9|522.4|521.8|522.5|521.9|522.4|521.8|6
1755156900000|2025-08-14 07:35:00|522.2|521.6|521.7|521.1|522.2|521.6|521.6|521|54
1755157200000|2025-08-14 07:40:00|521.9|521.3|521.4|520.8|521.9|521.3|521.3|520.7|110
1755157500000|2025-08-14 07:45:00|521.6|521|521.4|520.8|521.7|521.1|521.4|520.8|34
1755157800000|2025-08-14 07:50:00|521.5|520.9|521.2|520.6|521.6|521|521.2|520.6|36
1755158100000|2025-08-14 07:55:00|521.4|520.8|521.9|521.3|522|521.4|521.4|520.8|1154
1755158400000|2025-08-14 08:00:00|522|521.4|522.2|521.6|522.2|521.6|521.9|521.3|32
1755158700000|2025-08-14 08:05:00|522.5|521.9|523|522.4|523|522.4|522.4|521.8|46
1755159000000|2025-08-14 08:10:00|522.8|522.2|523|522.4|523|522.4|522.5|521.9|26
1755159300000|2025-08-14 08:15:00|522.7|522.1|522.7|522.1|523|522.4|522.2|521.6|32
1755159600000|2025-08-14 08:20:00|522.6|522|522.7|522.1|522.8|522.2|522.5|521.9|13
1755159900000|2025-08-14 08:25:00|522.8|522.2|522.5|521.9|522.9|522.3|522.4|521.8|13
1755160200000|2025-08-14 08:30:00|522.6|522|522.5|521.9|522.6|522|522.3|521.7|19
1755160500000|2025-08-14 08:35:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|19
1755160800000|2025-08-14 08:40:00|522.2|521.6|522.2|521.6|522.4|521.8|522.2|521.6|15
1755161100000|2025-08-14 08:45:00|522.1|521.5|521.7|521.1|522.3|521.7|521.5|520.9|51
1755161400000|2025-08-14 08:50:00|522|521.4|521.7|521.1|522|521.4|521.7|521.1|42
1755161700000|2025-08-14 08:55:00|521.9|521.3|522.2|521.6|522.3|521.7|521.7|521.1|23
1755162000000|2025-08-14 09:00:00|522.1|521.5|523|522.4|523.4|522.8|522|521.4|37
1755162300000|2025-08-14 09:05:00|522.9|522.3|523|522.4|523|522.4|522.7|522.1|20
1755162600000|2025-08-14 09:10:00|523.1|522.5|522.2|521.6|523.1|522.5|522.2|521.6|29
1755162900000|2025-08-14 09:15:00|522.5|521.9|522.5|521.9|522.5|521.9|522.3|521.7|22
1755163200000|2025-08-14 09:20:00|522.3|521.7|522.2|521.6|522.6|522|522.2|521.6|54
1755163500000|2025-08-14 09:25:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|49
1755163800000|2025-08-14 09:30:00|522.6|522|522.2|521.6|522.6|522|522|521.4|43
1755164100000|2025-08-14 09:35:00|522.4|521.8|522.2|521.6|522.5|521.9|522.2|521.6|31
1755164400000|2025-08-14 09:40:00|522.5|521.9|522|521.4|522.5|521.9|521.7|521.1|33
1755164700000|2025-08-14 09:45:00|521.8|521.2|521.7|521.1|522|521.4|521.7|521.1|18
1755165000000|2025-08-14 09:50:00|521.8|521.2|521.7|521.1|522|521.4|521.7|521.1|29
1755165300000|2025-08-14 09:55:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|31
1755165600000|2025-08-14 10:00:00|522|521.4|521.5|520.9|522|521.4|521.5|520.9|55
1755165900000|2025-08-14 10:05:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|22
1755166200000|2025-08-14 10:10:00|521.2|520.6|521.2|520.6|521.2|520.6|521.1|520.5|13
1755166500000|2025-08-14 10:15:00|521.4|520.8|522.2|521.6|522.2|521.6|521.3|520.7|42
1755166800000|2025-08-14 10:20:00|522|521.4|521.6|521|522|521.4|521.6|521|6
1755167100000|2025-08-14 10:25:00|521.5|520.9|521.2|520.6|521.5|520.9|521|520.4|21
1755167400000|2025-08-14 10:30:00|521|520.4|521|520.4|521|520.4|521|520.4|19
1755167700000|2025-08-14 10:35:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|26
1755168000000|2025-08-14 10:40:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|13
1755168300000|2025-08-14 10:45:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|37
1755168600000|2025-08-14 10:50:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|35
1755168900000|2025-08-14 10:55:00|520.6|520|520.7|520.1|520.7|520.1|520.5|519.9|16
1755169200000|2025-08-14 11:00:00|||||||||25
1755169500000|2025-08-14 11:05:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|18
1755169800000|2025-08-14 11:10:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|24
1755170100000|2025-08-14 11:15:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|51
1755170400000|2025-08-14 11:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.6|520|41
1755170700000|2025-08-14 11:25:00|520.6|520|520.5|519.9|520.6|520|520.2|519.6|58
1755171000000|2025-08-14 11:30:00|520.4|519.8|520.2|519.6|520.5|519.9|520.2|519.6|74
1755171300000|2025-08-14 11:35:00|520.3|519.7|520.3|519.7|520.3|519.7|520.2|519.6|18
1755171600000|2025-08-14 11:40:00|520.2|519.6|520.5|519.9|520.5|519.9|520.2|519.6|36
1755171900000|2025-08-14 11:45:00|520.6|520|521|520.4|521|520.4|520.5|519.9|17
1755172200000|2025-08-14 11:50:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|25
1755172500000|2025-08-14 11:55:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|91
1755172800000|2025-08-14 12:00:00|520.3|519.7|520.6|520|520.7|520.1|520.2|519.6|68
1755173100000|2025-08-14 12:05:00|520.5|519.9|519.7|519.1|520.5|519.9|519.7|519.1|134
1755173400000|2025-08-14 12:10:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|68
1755173700000|2025-08-14 12:15:00|519.9|519.3|520|519.4|520.2|519.6|519.9|519.3|15
1755174000000|2025-08-14 12:20:00|520.1|519.5|520|519.4|520.2|519.6|519.7|519.1|32
1755174300000|2025-08-14 12:25:00|519.9|519.3|519.7|519.1|520.1|519.5|519.6|519|461
1755174600000|2025-08-14 12:30:00|519.8|519.2|520.7|520.1|520.7|520.1|519.8|519.2|411
1755174900000|2025-08-14 12:35:00|521.2|520.6|520.9|520.3|521.2|520.6|520.7|520.1|94
1755175200000|2025-08-14 12:40:00|521|520.4|520.6|520|521|520.4|520.5|519.9|106
1755178200000|2025-08-14 13:30:00|521.6|521|521.7|521.1|522.7|522.1|521.5|520.9|1074
1755178500000|2025-08-14 13:35:00|521.8|521.2|521.2|520.6|522.2|521.6|521|520.4|334
1755178800000|2025-08-14 13:40:00|521.1|520.5|521|520.4|521.6|521|520.2|519.6|321
1755179100000|2025-08-14 13:45:00|520.9|520.3|520.9|520.3|521.7|521.1|520.6|520|1581
1755179400000|2025-08-14 13:50:00|521|520.4|520.2|519.6|521.8|521.2|520.2|519.6|358
1755179700000|2025-08-14 13:55:00|520.5|519.9|521|520.4|521.2|520.6|520.2|519.6|336
1755180000000|2025-08-14 14:00:00|521.2|520.6|520.4|519.8|521.2|520.6|520.2|519.6|215
1755180300000|2025-08-14 14:05:00|520.5|519.9|520.5|519.9|520.7|520.1|519.7|519.1|390
1755180600000|2025-08-14 14:10:00|520.2|519.6|520|519.4|520.2|519.6|519.7|519.1|346
1755180900000|2025-08-14 14:15:00|519.7|519.1|519.5|518.9|519.7|519.1|519.5|518.9|243
1755181200000|2025-08-14 14:20:00|519.6|519|520|519.4|520.5|519.9|519.5|518.9|286
1755181500000|2025-08-14 14:25:00|519.7|519.1|519.8|519.2|520|519.4|519.5|518.9|527
1755181800000|2025-08-14 14:30:00|520|519.4|519.5|518.9|520|519.4|519|518.4|402
1755182100000|2025-08-14 14:35:00|519.3|518.7|518.8|518.2|519.3|518.7|518.7|518.1|310
1755182400000|2025-08-14 14:40:00|519|518.4|518.3|517.7|519|518.4|518.3|517.7|391
1755182700000|2025-08-14 14:45:00|518.2|517.6|519|518.4|519.3|518.7|518.1|517.5|481
1755183000000|2025-08-14 14:50:00|518.9|518.3|518.3|517.7|519|518.4|518.2|517.6|222
1755183300000|2025-08-14 14:55:00|518.2|517.6|518|517.4|518.3|517.7|518|517.4|235
1755183600000|2025-08-14 15:00:00|518.1|517.5|518.8|518.2|519|518.4|518|517.4|285
1755183900000|2025-08-14 15:05:00|519|518.4|519.5|518.9|520|519.4|519|518.4|205
1755184200000|2025-08-14 15:10:00|519.8|519.2|519.3|518.7|520|519.4|519|518.4|309
1755184500000|2025-08-14 15:15:00|519.5|518.9|520.3|519.7|520.3|519.7|519.3|518.7|215
1755184800000|2025-08-14 15:20:00|520|519.4|520.3|519.7|520.5|519.9|519.8|519.2|282
1755185100000|2025-08-14 15:25:00|520.2|519.6|520.6|520|520.7|520.1|520|519.4|257
1755185400000|2025-08-14 15:30:00|520.7|520.1|520.7|520.1|520.7|520.1|520.2|519.6|251
1755185700000|2025-08-14 15:35:00|521|520.4|521.2|520.6|521.7|521.1|521|520.4|217
1755186000000|2025-08-14 15:40:00|521|520.4|520.7|520.1|521.3|520.7|520.5|519.9|267
1755186300000|2025-08-14 15:45:00|520.6|520|521|520.4|521.5|520.9|520.5|519.9|221
1755186600000|2025-08-14 15:50:00|521.3|520.7|521.3|520.7|521.5|520.9|521.2|520.6|204
1755186900000|2025-08-14 15:55:00|521.5|520.9|521.6|521|521.8|521.2|521.2|520.6|740
1755187200000|2025-08-14 16:00:00|521.8|521.2|522.3|521.7|522.5|521.9|521.5|520.9|241
1755187500000|2025-08-14 16:05:00|522.4|521.8|522.8|522.2|523.3|522.7|522.4|521.8|388
1755187800000|2025-08-14 16:10:00|522.9|522.3|523.6|523|523.7|523.1|522.9|522.3|1818
1755188100000|2025-08-14 16:15:00|523.7|523.1|523.8|523.2|523.9|523.3|523.3|522.7|392
1755188400000|2025-08-14 16:20:00|523.6|523|524.4|523.8|524.7|524.1|523.6|523|939
1755188700000|2025-08-14 16:25:00|524.3|523.7|524.4|523.8|524.6|524|524.2|523.6|764
1755189000000|2025-08-14 16:30:00|524.3|523.7|523.4|522.8|524.3|523.7|523.1|522.5|326
1755189300000|2025-08-14 16:35:00|523.5|522.9|523.4|522.8|523.7|523.1|523.2|522.6|227
1755189600000|2025-08-14 16:40:00|523.3|522.7|523.4|522.8|523.4|522.8|523.1|522.5|229
1755189900000|2025-08-14 16:45:00|523.2|522.6|522.6|522|523.4|522.8|522.2|521.6|328
1755190200000|2025-08-14 16:50:00|522.4|521.8|521.9|521.3|522.4|521.8|521.8|521.2|287
1755190500000|2025-08-14 16:55:00|522.1|521.5|521.6|521|522.2|521.6|521.3|520.7|384
1755190800000|2025-08-14 17:00:00|521.8|521.2|521.1|520.5|521.8|521.2|521|520.4|323
1755191100000|2025-08-14 17:05:00|521|520.4|521.3|520.7|521.6|521|520.9|520.3|305
1755191400000|2025-08-14 17:10:00|521.1|520.5|521|520.4|521.4|520.8|520.8|520.2|314
1755191700000|2025-08-14 17:15:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|228
1755192000000|2025-08-14 17:20:00|520.5|519.9|520.5|519.9|520.8|520.2|520.2|519.6|814
1755192300000|2025-08-14 17:25:00|520.2|519.6|520.2|519.6|520.4|519.8|520.2|519.6|202
1755192600000|2025-08-14 17:30:00|520.3|519.7|520.5|519.9|520.8|520.2|520.3|519.7|220
1755192900000|2025-08-14 17:35:00|520.6|520|520.2|519.6|520.8|520.2|520|519.4|259
1755193200000|2025-08-14 17:40:00|520|519.4|520|519.4|520.2|519.6|520|519.4|232
1755193500000|2025-08-14 17:45:00|||||||||158
1755193800000|2025-08-14 17:50:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|230
1755194100000|2025-08-14 17:55:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|252
1755194400000|2025-08-14 18:00:00|520.1|519.5|520.5|519.9|520.5|519.9|520|519.4|529
1755194700000|2025-08-14 18:05:00|520.4|519.8|521.1|520.5|521.3|520.7|520.2|519.6|1412
1755195000000|2025-08-14 18:10:00|521|520.4|521|520.4|521.3|520.7|520.8|520.2|1597
1755195300000|2025-08-14 18:15:00|520.9|520.3|521.5|520.9|521.8|521.2|520.9|520.3|970
1755216000000|2025-08-15 00:00:00|523.8|523.2|522.1|521.5|523.8|523.2|521.8|521.2|135
1755216300000|2025-08-15 00:05:00|522.2|521.6|521.6|521|522.6|522|521.6|521|20
1755216600000|2025-08-15 00:10:00|521.9|521.3|521.9|521.3|521.9|521.3|521.6|521|5
1755216900000|2025-08-15 00:15:00|521.6|521|521.9|521.3|521.9|521.3|521.6|521|9
1755217200000|2025-08-15 00:20:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|6
1755217500000|2025-08-15 00:25:00|521.9|521.3|521.4|520.8|522|521.4|521.3|520.7|35
1755217800000|2025-08-15 00:30:00|521.6|521|521.6|521|521.6|521|521.6|521|8
1755218100000|2025-08-15 00:35:00|521.9|521.3|521.4|520.8|521.9|521.3|521.4|520.8|20
1755218400000|2025-08-15 00:40:00|521.5|520.9|521.4|520.8|521.6|521|521.4|520.8|4
1755218700000|2025-08-15 00:45:00|521.3|520.7|521.3|520.7|521.3|520.7|521.2|520.6|1
1755219000000|2025-08-15 00:50:00|521.2|520.6|521.2|520.6|521.4|520.8|521.2|520.6|0
1755219300000|2025-08-15 00:55:00|521.1|520.5|520.9|520.3|521.2|520.6|520.9|520.3|7
1755219600000|2025-08-15 01:00:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|14
1755219900000|2025-08-15 01:05:00|521|520.4|521.2|520.6|521.2|520.6|520.9|520.3|18
1755220200000|2025-08-15 01:10:00|521.1|520.5|520.9|520.3|521.1|520.5|520.9|520.3|8
1755220800000|2025-08-15 01:20:00|||||||||6
1755221100000|2025-08-15 01:25:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|1
1755221400000|2025-08-15 01:30:00|521.1|520.5|521.2|520.6|521.2|520.6|520.9|520.3|5
1755221700000|2025-08-15 01:35:00|521.3|520.7|521.4|520.8|521.4|520.8|521.3|520.7|1
1755222000000|2025-08-15 01:40:00|521.5|520.9|521.7|521.1|521.7|521.1|521.5|520.9|1
1755222300000|2025-08-15 01:45:00|521.6|521|521.5|520.9|521.6|521|521.4|520.8|3
1755222600000|2025-08-15 01:50:00|521.4|520.8|521.4|520.8|521.4|520.8|521.2|520.6|4
1755222900000|2025-08-15 01:55:00|521.5|520.9|521.4|520.8|521.7|521.1|521.4|520.8|4
1755223200000|2025-08-15 02:00:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|0
1755223500000|2025-08-15 02:05:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|12
1755223800000|2025-08-15 02:10:00|521.9|521.3|521.9|521.3|522.1|521.5|521.9|521.3|4
1755224400000|2025-08-15 02:20:00|522.2|521.6|521.7|521.1|522.2|521.6|521.7|521.1|10
1755224700000|2025-08-15 02:25:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|17
1755225000000|2025-08-15 02:30:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|8
1755225300000|2025-08-15 02:35:00|521.8|521.2|521.9|521.3|521.9|521.3|521.8|521.2|1
1755225900000|2025-08-15 02:45:00|521.7|521.1|521.7|521.1|521.7|521.1|521.7|521.1|0
1755226200000|2025-08-15 02:50:00|521.4|520.8|521.9|521.3|522.1|521.5|521.4|520.8|9
1755226500000|2025-08-15 02:55:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|0
1755226800000|2025-08-15 03:00:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|1
1755227100000|2025-08-15 03:05:00|521.8|521.2|521.7|521.1|521.8|521.2|521.7|521.1|0
1755227400000|2025-08-15 03:10:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|0
1755227700000|2025-08-15 03:15:00|||||||||5
1755228000000|2025-08-15 03:20:00|521.8|521.2|521.8|521.2|521.8|521.2|521.7|521.1|0
1755228300000|2025-08-15 03:25:00|521.9|521.3|521.9|521.3|522.2|521.6|521.8|521.2|12
1755228600000|2025-08-15 03:30:00|521.8|521.2|521.8|521.2|521.9|521.3|521.7|521.1|4
1755228900000|2025-08-15 03:35:00|521.9|521.3|521.8|521.2|521.9|521.3|521.8|521.2|0
1755229200000|2025-08-15 03:40:00|521.9|521.3|521.9|521.3|521.9|521.3|521.8|521.2|3
1755229500000|2025-08-15 03:45:00|522|521.4|522.1|521.5|522.2|521.6|522|521.4|2
1755229800000|2025-08-15 03:50:00|522.2|521.6|522.1|521.5|522.2|521.6|522.1|521.5|0
1755230100000|2025-08-15 03:55:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|3
1755230400000|2025-08-15 04:00:00|522.1|521.5|521.9|521.3|522.1|521.5|521.9|521.3|0
1755230700000|2025-08-15 04:05:00|522.1|521.5|522|521.4|522.1|521.5|521.9|521.3|0
1755231000000|2025-08-15 04:10:00|522.1|521.5|522.1|521.5|522.2|521.6|522.1|521.5|3
1755231300000|2025-08-15 04:15:00|522.2|521.6|522|521.4|522.2|521.6|522|521.4|1
1755231600000|2025-08-15 04:20:00|522.1|521.5|522.1|521.5|522.1|521.5|522|521.4|2
1755231900000|2025-08-15 04:25:00|522|521.4|522|521.4|522.1|521.5|522|521.4|0
1755232200000|2025-08-15 04:30:00|||||||||1
1755232500000|2025-08-15 04:35:00|522.2|521.6|522.2|521.6|522.2|521.6|522.2|521.6|6
1755232800000|2025-08-15 04:40:00|522.1|521.5|522.2|521.6|522.2|521.6|522.1|521.5|0
1755233400000|2025-08-15 04:50:00|522.1|521.5|522.1|521.5|522.2|521.6|522.1|521.5|5
1755233700000|2025-08-15 04:55:00|522|521.4|522.1|521.5|522.1|521.5|522|521.4|0
1755234000000|2025-08-15 05:00:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|4
1755234300000|2025-08-15 05:05:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|2
1755234600000|2025-08-15 05:10:00|521.7|521.1|521.5|520.9|521.7|521.1|521.5|520.9|3
1755234900000|2025-08-15 05:15:00|521.2|520.6|521.2|520.6|521.3|520.7|521.2|520.6|9
1755235200000|2025-08-15 05:20:00|521.3|520.7|521.2|520.6|521.4|520.8|521.2|520.6|1
1755235500000|2025-08-15 05:25:00|521.3|520.7|521.4|520.8|521.4|520.8|521.3|520.7|0
1755235800000|2025-08-15 05:30:00|521.3|520.7|521.8|521.2|521.9|521.3|521.3|520.7|6
1755236100000|2025-08-15 05:35:00|522|521.4|522|521.4|522|521.4|521.9|521.3|2
1755236400000|2025-08-15 05:40:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|2
1755236700000|2025-08-15 05:45:00|521.8|521.2|521.7|521.1|521.8|521.2|521.7|521.1|0
1755237000000|2025-08-15 05:50:00|521.5|520.9|521.2|520.6|521.5|520.9|521.2|520.6|12
1755237300000|2025-08-15 05:55:00|521|520.4|520.7|520.1|521|520.4|520.7|520.1|3
1755237600000|2025-08-15 06:00:00|520.5|519.9|520.3|519.7|520.7|520.1|520.2|519.6|15
1755237900000|2025-08-15 06:05:00|520.2|519.6|520.2|519.6|520.4|519.8|520|519.4|25
1755238200000|2025-08-15 06:10:00|520.1|519.5|520.1|519.5|520.2|519.6|520|519.4|8
1755238500000|2025-08-15 06:15:00|520|519.4|520.1|519.5|520.2|519.6|520|519.4|5
1755238800000|2025-08-15 06:20:00|520|519.4|520.2|519.6|520.4|519.8|520|519.4|3
1755239100000|2025-08-15 06:25:00|520|519.4|520|519.4|520|519.4|520|519.4|9
1755239400000|2025-08-15 06:30:00|519.9|519.3|520.5|519.9|520.5|519.9|519.9|519.3|15
1755239700000|2025-08-15 06:35:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|4
1755240000000|2025-08-15 06:40:00|520.3|519.7|520.4|519.8|520.4|519.8|520.3|519.7|1
1755240300000|2025-08-15 06:45:00|520.3|519.7|520.5|519.9|520.5|519.9|520.3|519.7|5
1755240600000|2025-08-15 06:50:00|520.4|519.8|520.2|519.6|520.5|519.9|520.1|519.5|6
1755240900000|2025-08-15 06:55:00|520.1|519.5|520.3|519.7|520.3|519.7|519.7|519.1|91
1755241200000|2025-08-15 07:00:00|520.2|519.6|520.9|520.3|521|520.4|520|519.4|32
1755241500000|2025-08-15 07:05:00|520.8|520.2|521.1|520.5|521.1|520.5|520.7|520.1|11
1755241800000|2025-08-15 07:10:00|521.2|520.6|521.2|520.6|521.5|520.9|521.2|520.6|13
1755242100000|2025-08-15 07:15:00|521|520.4|520.7|520.1|521|520.4|520.7|520.1|12
1755242400000|2025-08-15 07:20:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|5
1755242700000|2025-08-15 07:25:00|520.5|519.9|520.7|520.1|520.9|520.3|520.5|519.9|26
1755243000000|2025-08-15 07:30:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|22
1755243300000|2025-08-15 07:35:00|520.6|520|520.3|519.7|520.6|520|520|519.4|23
1755243600000|2025-08-15 07:40:00|520.1|519.5|520.5|519.9|520.5|519.9|520|519.4|56
1755243900000|2025-08-15 07:45:00|520.8|520.2|520.8|520.2|520.8|520.2|520.7|520.1|9
1755244200000|2025-08-15 07:50:00|520.7|520.1|520.8|520.2|520.9|520.3|520.5|519.9|18
1755244500000|2025-08-15 07:55:00|520.7|520.1|520.8|520.2|521|520.4|520.7|520.1|24
1755244800000|2025-08-15 08:00:00|520.9|520.3|520.3|519.7|521.5|520.9|520.3|519.7|30
1755245100000|2025-08-15 08:05:00|520.4|519.8|520.8|520.2|520.8|520.2|520.3|519.7|19
1755245400000|2025-08-15 08:10:00|520.9|520.3|521|520.4|521|520.4|520.8|520.2|23
1755245700000|2025-08-15 08:15:00|521.5|520.9|521.6|521|522|521.4|521.5|520.9|23
1755246000000|2025-08-15 08:20:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|13
1755246300000|2025-08-15 08:25:00|521.3|520.7|521.3|520.7|521.4|520.8|521|520.4|40
1755246600000|2025-08-15 08:30:00|521.4|520.8|521.8|521.2|521.8|521.2|521.3|520.7|44
1755246900000|2025-08-15 08:35:00|521.6|521|521.6|521|521.6|521|521.6|521|17
1755247200000|2025-08-15 08:40:00|521.8|521.2|521.9|521.3|522|521.4|521.6|521|15
1755247500000|2025-08-15 08:45:00|522|521.4|522.8|522.2|522.8|522.2|521.8|521.2|100
1755247800000|2025-08-15 08:50:00|522.5|521.9|522.8|522.2|523.2|522.6|522.3|521.7|64
1755248100000|2025-08-15 08:55:00|523|522.4|522.5|521.9|523|522.4|522.2|521.6|465
1755248400000|2025-08-15 09:00:00|522.2|521.6|522|521.4|522.3|521.7|522|521.4|25
1755248700000|2025-08-15 09:05:00|521.9|521.3|521|520.4|521.9|521.3|520.8|520.2|47
1755249000000|2025-08-15 09:10:00|520.8|520.2|521|520.4|521|520.4|520.5|519.9|28
1755249300000|2025-08-15 09:15:00|520.9|520.3|520.5|519.9|521.3|520.7|520.5|519.9|60
1755249600000|2025-08-15 09:20:00|520.6|520|521.5|520.9|521.5|520.9|520.5|519.9|83
1755249900000|2025-08-15 09:25:00|521.6|521|521.8|521.2|522|521.4|521.5|520.9|82
1755250200000|2025-08-15 09:30:00|521.6|521|521.4|520.8|521.8|521.2|521.4|520.8|29
1755250500000|2025-08-15 09:35:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|9
1755250800000|2025-08-15 09:40:00|521.3|520.7|521.5|520.9|521.7|521.1|521.3|520.7|3
1755251100000|2025-08-15 09:45:00|521.6|521|521|520.4|521.6|521|521|520.4|13
1755251400000|2025-08-15 09:50:00|521.1|520.5|521.2|520.6|521.2|520.6|521.1|520.5|9
1755251700000|2025-08-15 09:55:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|9
1755252000000|2025-08-15 10:00:00|520.8|520.2|520.9|520.3|521|520.4|520.7|520.1|241
1755252300000|2025-08-15 10:05:00|520.8|520.2|521|520.4|521|520.4|520.7|520.1|30
1755252600000|2025-08-15 10:10:00|520.8|520.2|521|520.4|521|520.4|520.7|520.1|4
1755252900000|2025-08-15 10:15:00|521.2|520.6|521.5|520.9|521.5|520.9|521.1|520.5|10
1755253200000|2025-08-15 10:20:00|521.6|521|521.7|521.1|522|521.4|521.5|520.9|14
1755253500000|2025-08-15 10:25:00|521.8|521.2|522|521.4|522|521.4|521.5|520.9|7
1755253800000|2025-08-15 10:30:00|521.9|521.3|521.5|520.9|522|521.4|521.4|520.8|7
1755254100000|2025-08-15 10:35:00|521.4|520.8|521.4|520.8|521.5|520.9|521.3|520.7|0
1755254400000|2025-08-15 10:40:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|11
1755254700000|2025-08-15 10:45:00|521.4|520.8|521.5|520.9|521.8|521.2|521.3|520.7|29
1755255000000|2025-08-15 10:50:00|521.8|521.2|521.8|521.2|522|521.4|521.8|521.2|11
1755255300000|2025-08-15 10:55:00|521.7|521.1|521.3|520.7|521.7|521.1|521.3|520.7|22
1755255600000|2025-08-15 11:00:00|521|520.4|521|520.4|521.2|520.6|520.8|520.2|72
1755255900000|2025-08-15 11:05:00|520.9|520.3|520.8|520.2|521|520.4|520.3|519.7|48
1755256200000|2025-08-15 11:10:00|520.7|520.1|521|520.4|521|520.4|520.7|520.1|53
1755256500000|2025-08-15 11:15:00|520.8|520.2|520.8|520.2|521|520.4|520.8|520.2|25
1755256800000|2025-08-15 11:20:00|520.7|520.1|520.3|519.7|520.8|520.2|520.3|519.7|43
1755257100000|2025-08-15 11:25:00|520|519.4|520.3|519.7|520.3|519.7|520|519.4|51
1755257400000|2025-08-15 11:30:00|520.5|519.9|520.5|519.9|520.5|519.9|520.3|519.7|18
1755257700000|2025-08-15 11:35:00|520.8|520.2|520.8|520.2|521.1|520.5|520.7|520.1|64
1755258000000|2025-08-15 11:40:00|521|520.4|521|520.4|521.5|520.9|520.9|520.3|77
1755258300000|2025-08-15 11:45:00|520.9|520.3|521.6|521|521.8|521.2|520.8|520.2|34
1755258600000|2025-08-15 11:50:00|521.5|520.9|521.8|521.2|521.9|521.3|521.4|520.8|58
1755258900000|2025-08-15 11:55:00|521.6|521|522.5|521.9|522.5|521.9|521.6|521|87
1755259200000|2025-08-15 12:00:00|522.4|521.8|523|522.4|523.3|522.7|522.4|521.8|99
1755259500000|2025-08-15 12:05:00|523.1|522.5|523.9|523.3|524.3|523.7|523|522.4|85
1755259800000|2025-08-15 12:10:00|524|523.4|523.8|523.2|524|523.4|523.6|523|37
1755260100000|2025-08-15 12:15:00|523.7|523.1|523.6|523|524.1|523.5|523.6|523|55
1755260400000|2025-08-15 12:20:00|523.8|523.2|524.1|523.5|524.1|523.5|523.6|523|34
1755260700000|2025-08-15 12:25:00|524|523.4|523.8|523.2|524.2|523.6|523.8|523.2|113
1755261000000|2025-08-15 12:30:00|523.6|523|524|523.4|524|523.4|523.6|523|38
1755261300000|2025-08-15 12:35:00|523.9|523.3|524.3|523.7|524.3|523.7|523.8|523.2|168
1755261600000|2025-08-15 12:40:00|524.2|523.6|524.1|523.5|524.4|523.8|524.1|523.5|147
1755264600000|2025-08-15 13:30:00|524.2|523.6|523.1|522.5|524.6|524|522.9|522.3|1341
1755264900000|2025-08-15 13:35:00|523|522.4|523.1|522.5|523.6|523|522.6|522|484
1755265200000|2025-08-15 13:40:00|523|522.4|523.9|523.3|524.1|523.5|522.4|521.8|565
1755265500000|2025-08-15 13:45:00|524|523.4|522.9|522.3|524.1|523.5|522.9|522.3|1333
1755265800000|2025-08-15 13:50:00|523|522.4|523.7|523.1|524.1|523.5|522.9|522.3|453
1755266100000|2025-08-15 13:55:00|523.9|523.3|524.7|524.1|524.7|524.1|523.9|523.3|650
1755266400000|2025-08-15 14:00:00|524.9|524.3|524.4|523.8|524.9|524.3|524.2|523.6|416
1755266700000|2025-08-15 14:05:00|524.2|523.6|524.1|523.5|524.6|524|523.9|523.3|544
1755267000000|2025-08-15 14:10:00|524.2|523.6|523.7|523.1|524.4|523.8|522.9|522.3|457
1755267300000|2025-08-15 14:15:00|523.6|523|523.8|523.2|524.4|523.8|523.4|522.8|714
1755267600000|2025-08-15 14:20:00|523.9|523.3|524.3|523.7|524.6|524|523.8|523.2|348
1755267900000|2025-08-15 14:25:00|524.2|523.6|524.1|523.5|524.6|524|523.9|523.3|403
1755268200000|2025-08-15 14:30:00|524.3|523.7|524.1|523.5|524.6|524|524.1|523.5|453
1755268500000|2025-08-15 14:35:00|524.2|523.6|523.6|523|524.4|523.8|523.1|522.5|291
1755268800000|2025-08-15 14:40:00|523.4|522.8|523.6|523|523.9|523.3|523.1|522.5|363
1755269100000|2025-08-15 14:45:00|523.4|522.8|524.4|523.8|524.4|523.8|523.2|522.6|319
1755269400000|2025-08-15 14:50:00|524.6|524|525.4|524.8|525.6|525|524.6|524|859
1755269700000|2025-08-15 14:55:00|525.6|525|524.6|524|525.6|525|524.6|524|450
1755270000000|2025-08-15 15:00:00|524.5|523.9|523.7|523.1|524.5|523.9|523.4|522.8|244
1755270300000|2025-08-15 15:05:00|523.6|523|524.4|523.8|524.7|524.1|523.5|522.9|303
1755270600000|2025-08-15 15:10:00|524.7|524.1|525.1|524.5|525.2|524.6|524.4|523.8|440
1755270900000|2025-08-15 15:15:00|525|524.4|524.9|524.3|525.1|524.5|524.7|524.1|418
1755271200000|2025-08-15 15:20:00|525.1|524.5|524.9|524.3|525.2|524.6|524.9|524.3|578
1755271500000|2025-08-15 15:25:00|524.8|524.2|524.8|524.2|524.9|524.3|524.4|523.8|261
1755271800000|2025-08-15 15:30:00|524.7|524.1|524.2|523.6|524.9|524.3|523.9|523.3|314
1755272100000|2025-08-15 15:35:00|523.9|523.3|523.2|522.6|523.9|523.3|523.1|522.5|358
1755272400000|2025-08-15 15:40:00|523.4|522.8|523.2|522.6|523.4|522.8|523.2|522.6|207
1755272700000|2025-08-15 15:45:00|523.3|522.7|523.2|522.6|523.3|522.7|523.2|522.6|220
1755273000000|2025-08-15 15:50:00|523.4|522.8|524.9|524.3|524.9|524.3|523.4|522.8|384
1755273300000|2025-08-15 15:55:00|524.7|524.1|524.8|524.2|525|524.4|524.7|524.1|334
1755273600000|2025-08-15 16:00:00|524.9|524.3|524.4|523.8|525.2|524.6|524.2|523.6|467
1755273900000|2025-08-15 16:05:00|524.5|523.9|524.7|524.1|525|524.4|524.5|523.9|166
1755274200000|2025-08-15 16:10:00|524.6|524|524.4|523.8|524.7|524.1|523.9|523.3|301
1755274500000|2025-08-15 16:15:00|524.5|523.9|522.9|522.3|524.5|523.9|522.7|522.1|400
1755274800000|2025-08-15 16:20:00|522.7|522.1|523|522.4|523.2|522.6|522.4|521.8|607
1755275100000|2025-08-15 16:25:00|522.9|522.3|521.9|521.3|522.9|522.3|521.9|521.3|1885
1755275400000|2025-08-15 16:30:00|521.7|521.1|521.9|521.3|521.9|521.3|521.4|520.8|624
1755275700000|2025-08-15 16:35:00|522.2|521.6|522.2|521.6|522.2|521.6|521.9|521.3|360
1755276000000|2025-08-15 16:40:00|522.3|521.7|522.2|521.6|522.4|521.8|522.2|521.6|136
1755276300000|2025-08-15 16:45:00|522|521.4|522.2|521.6|522.2|521.6|521.9|521.3|133
1755276600000|2025-08-15 16:50:00|522.4|521.8|521.7|521.1|522.4|521.8|521.4|520.8|424
1755276900000|2025-08-15 16:55:00|521.6|521|522.2|521.6|522.2|521.6|521.4|520.8|418
1755277200000|2025-08-15 17:00:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|221
1755277500000|2025-08-15 17:05:00|523|522.4|522.7|522.1|523.1|522.5|522.5|521.9|773
1755277800000|2025-08-15 17:10:00|522.9|522.3|522.8|522.2|522.9|522.3|522.5|521.9|212
1755278100000|2025-08-15 17:15:00|522.9|522.3|522.2|521.6|522.9|522.3|522.2|521.6|208
1755278400000|2025-08-15 17:20:00|522.1|521.5|522.2|521.6|522.3|521.7|522.1|521.5|350
1755278700000|2025-08-15 17:25:00|||||||||81
1755279000000|2025-08-15 17:30:00|522|521.4|522.4|521.8|522.4|521.8|522|521.4|229
1755279300000|2025-08-15 17:35:00|522.5|521.9|522.9|522.3|522.9|522.3|522.4|521.8|175
1755279600000|2025-08-15 17:40:00|523|522.4|523.2|522.6|523.4|522.8|523|522.4|225
1755279900000|2025-08-15 17:45:00|523.1|522.5|522.9|522.3|523.2|522.6|522.7|522.1|580
1755280200000|2025-08-15 17:50:00|522.7|522.1|523.2|522.6|523.2|522.6|522.7|522.1|192
1755280500000|2025-08-15 17:55:00|523.4|522.8|523.5|522.9|523.7|523.1|523.2|522.6|1769
1755280800000|2025-08-15 18:00:00|523.6|523|524.2|523.6|524.2|523.6|523.6|523|842
1755281100000|2025-08-15 18:05:00|524.1|523.5|523.7|523.1|524.2|523.6|523.5|522.9|400
1755281400000|2025-08-15 18:10:00|523.9|523.3|523.5|522.9|524|523.4|523.5|522.9|2078
1755281700000|2025-08-15 18:15:00|523.2|522.6|524|523.4|524|523.4|523.2|522.6|1142
1755475200000|2025-08-18 00:00:00|524.3|523.7|523.4|522.8|525.4|524.8|522|521.4|155
1755475500000|2025-08-18 00:05:00|523.2|522.6|522.7|522.1|523.5|522.9|522.7|522.1|36
1755475800000|2025-08-18 00:10:00|523|522.4|523.2|522.6|523.2|522.6|522.7|522.1|23
1755476100000|2025-08-18 00:15:00|523.1|522.5|523.2|522.6|523.2|522.6|523.1|522.5|7
1755476400000|2025-08-18 00:20:00|523.1|522.5|522.5|521.9|523.1|522.5|522.5|521.9|8
1755476700000|2025-08-18 00:25:00|522.4|521.8|522.7|522.1|522.7|522.1|522.4|521.8|13
1755477000000|2025-08-18 00:30:00|522.5|521.9|522.3|521.7|522.6|522|522.3|521.7|9
1755477300000|2025-08-18 00:35:00|522.2|521.6|522.2|521.6|522.4|521.8|522.2|521.6|5
1755477600000|2025-08-18 00:40:00|522.3|521.7|522.7|522.1|522.7|522.1|522.3|521.7|7
1755477900000|2025-08-18 00:45:00|522.6|522|522.6|522|522.9|522.3|522.5|521.9|4
1755478200000|2025-08-18 00:50:00|522.5|521.9|522.8|522.2|522.8|522.2|522.5|521.9|4
1755478500000|2025-08-18 00:55:00|522.9|522.3|522.8|522.2|523|522.4|522.8|522.2|0
1755478800000|2025-08-18 01:00:00|522.7|522.1|522.6|522|522.7|522.1|522.5|521.9|5
1755479100000|2025-08-18 01:05:00|522.5|521.9|522.5|521.9|522.5|521.9|522.2|521.6|9
1755479400000|2025-08-18 01:10:00|522.4|521.8|522.4|521.8|522.5|521.9|522.2|521.6|2
1755479700000|2025-08-18 01:15:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|5
1755480000000|2025-08-18 01:20:00|522.9|522.3|523|522.4|523|522.4|522.9|522.3|16
1755480300000|2025-08-18 01:25:00|522.9|522.3|522.8|522.2|523|522.4|522.7|522.1|6
1755480600000|2025-08-18 01:30:00|522.9|522.3|522.7|522.1|522.9|522.3|522.7|522.1|3
1755480900000|2025-08-18 01:35:00|522.8|522.2|522.9|522.3|522.9|522.3|522.8|522.2|1
1755481200000|2025-08-18 01:40:00|523|522.4|523|522.4|523.2|522.6|522.8|522.2|1
1755481500000|2025-08-18 01:45:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|2
1755481800000|2025-08-18 01:50:00|522.9|522.3|522.9|522.3|523|522.4|522.9|522.3|12
1755482100000|2025-08-18 01:55:00|523|522.4|523.1|522.5|523.1|522.5|522.8|522.2|4
1755482400000|2025-08-18 02:00:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|2
1755482700000|2025-08-18 02:05:00|523.3|522.7|523.1|522.5|523.5|522.9|523|522.4|564
1755483000000|2025-08-18 02:10:00|523.2|522.6|522.8|522.2|523.2|522.6|522.7|522.1|1569
1755483300000|2025-08-18 02:15:00|522.9|522.3|522.3|521.7|522.9|522.3|522.2|521.6|11
1755483600000|2025-08-18 02:20:00|522.4|521.8|522.4|521.8|522.5|521.9|522.3|521.7|2
1755483900000|2025-08-18 02:25:00|522.3|521.7|522.4|521.8|522.4|521.8|522.3|521.7|5
1755484200000|2025-08-18 02:30:00|522.6|522|522.9|522.3|523|522.4|522.6|522|8
1755484500000|2025-08-18 02:35:00|523|522.4|522.7|522.1|523|522.4|522.7|522.1|1
1755484800000|2025-08-18 02:40:00|522.8|522.2|523|522.4|523|522.4|522.7|522.1|3
1755485100000|2025-08-18 02:45:00|523.2|522.6|523|522.4|523.2|522.6|523|522.4|3
1755485400000|2025-08-18 02:50:00|522.8|522.2|522.5|521.9|522.8|522.2|522.2|521.6|3
1755485700000|2025-08-18 02:55:00|522.4|521.8|522.7|522.1|522.7|522.1|522.4|521.8|5
1755486000000|2025-08-18 03:00:00|523|522.4|522.8|522.2|523.1|522.5|522.7|522.1|9
1755486300000|2025-08-18 03:05:00|522.7|522.1|522.8|522.2|522.8|522.2|522.7|522.1|1
1755486600000|2025-08-18 03:10:00|522.9|522.3|523.1|522.5|523.1|522.5|522.7|522.1|0
1755486900000|2025-08-18 03:15:00|523|522.4|523|522.4|523.1|522.5|523|522.4|0
1755487200000|2025-08-18 03:20:00|522.7|522.1|522.7|522.1|522.9|522.3|522.7|522.1|4
1755487500000|2025-08-18 03:25:00|||||||||1
1755487800000|2025-08-18 03:30:00|||||||||1
1755488400000|2025-08-18 03:40:00|522.8|522.2|522.7|522.1|523|522.4|522.7|522.1|0
1755488700000|2025-08-18 03:45:00|522.8|522.2|523.1|522.5|523.2|522.6|522.8|522.2|4
1755489000000|2025-08-18 03:50:00|523.2|522.6|523|522.4|523.2|522.6|523|522.4|3
1755489300000|2025-08-18 03:55:00|523.2|522.6|523|522.4|523.2|522.6|523|522.4|0
1755489600000|2025-08-18 04:00:00|523.1|522.5|523.2|522.6|523.2|522.6|523|522.4|8
1755489900000|2025-08-18 04:05:00|523.4|522.8|523.5|522.9|523.5|522.9|523.4|522.8|4
1755490200000|2025-08-18 04:10:00|523.2|522.6|523.2|522.6|523.2|522.6|523.2|522.6|6
1755490500000|2025-08-18 04:15:00|523.3|522.7|523.2|522.6|523.3|522.7|523.2|522.6|0
1755490800000|2025-08-18 04:20:00|523.1|522.5|523.2|522.6|523.3|522.7|523.1|522.5|8
1755491100000|2025-08-18 04:25:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|9
1755491400000|2025-08-18 04:30:00|523.2|522.6|523.5|522.9|523.5|522.9|523.2|522.6|0
1755492000000|2025-08-18 04:40:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|0
1755492300000|2025-08-18 04:45:00|523.2|522.6|523.2|522.6|523.2|522.6|523.2|522.6|0
1755492600000|2025-08-18 04:50:00|523.4|522.8|523.2|522.6|523.4|522.8|523.2|522.6|0
1755493200000|2025-08-18 05:00:00|523.3|522.7|523.5|522.9|523.5|522.9|523.3|522.7|4
1755493500000|2025-08-18 05:05:00|523.6|523|523.3|522.7|523.7|523.1|523.3|522.7|5
1755493800000|2025-08-18 05:10:00|523.4|522.8|523.3|522.7|523.4|522.8|523.3|522.7|1
1755494700000|2025-08-18 05:25:00|523.2|522.6|523|522.4|523.2|522.6|523|522.4|8
1755495000000|2025-08-18 05:30:00|523.1|522.5|523.1|522.5|523.3|522.7|523|522.4|7
1755495300000|2025-08-18 05:35:00|523|522.4|522.8|522.2|523|522.4|522.8|522.2|0
1755495600000|2025-08-18 05:40:00|522.7|522.1|522.7|522.1|522.7|522.1|522.5|521.9|0
1755495900000|2025-08-18 05:45:00|522.8|522.2|522.8|522.2|522.9|522.3|522.7|522.1|1
1755496200000|2025-08-18 05:50:00|522.7|522.1|522.8|522.2|522.8|522.2|522.6|522|2
1755496500000|2025-08-18 05:55:00|522.7|522.1|522.7|522.1|522.8|522.2|522.7|522.1|2
1755496800000|2025-08-18 06:00:00|522.8|522.2|522.6|522|522.8|522.2|522.5|521.9|16
1755497100000|2025-08-18 06:05:00|522.5|521.9|522.5|521.9|522.6|522|522.5|521.9|2
1755497400000|2025-08-18 06:10:00|522.3|521.7|522.1|521.5|522.3|521.7|522|521.4|6
1755497700000|2025-08-18 06:15:00|522.2|521.6|521.8|521.2|522.2|521.6|521.5|520.9|19
1755498000000|2025-08-18 06:20:00|521.9|521.3|522|521.4|522|521.4|521.8|521.2|12
1755498300000|2025-08-18 06:25:00|521.9|521.3|521.8|521.2|522|521.4|521.8|521.2|14
1755498600000|2025-08-18 06:30:00|521.5|520.9|521.9|521.3|522|521.4|521.5|520.9|12
1755498900000|2025-08-18 06:35:00|521.8|521.2|521.8|521.2|522|521.4|521.8|521.2|4
1755499200000|2025-08-18 06:40:00|||||||||1
1755499500000|2025-08-18 06:45:00|521.7|521.1|521.5|520.9|521.7|521.1|521.5|520.9|163
1755499800000|2025-08-18 06:50:00|521.4|520.8|521.3|520.7|521.5|520.9|521.2|520.6|11
1755500100000|2025-08-18 06:55:00|521.2|520.6|521.2|520.6|521.5|520.9|521.2|520.6|2
1755500400000|2025-08-18 07:00:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|19
1755500700000|2025-08-18 07:05:00|521.4|520.8|521.5|520.9|521.5|520.9|521.3|520.7|8
1755501000000|2025-08-18 07:10:00|521.9|521.3|521.5|520.9|522|521.4|521.5|520.9|925
1755501300000|2025-08-18 07:15:00|521.3|520.7|521.8|521.2|521.8|521.2|521.3|520.7|42
1755501600000|2025-08-18 07:20:00|521.7|521.1|521.8|521.2|521.9|521.3|521.5|520.9|46
1755501900000|2025-08-18 07:25:00|521.5|520.9|521.8|521.2|521.8|521.2|521.5|520.9|48
1755502200000|2025-08-18 07:30:00|521.7|521.1|521.3|520.7|521.7|521.1|521.3|520.7|23
1755502500000|2025-08-18 07:35:00|521.2|520.6|520.8|520.2|521.2|520.6|520.3|519.7|192
1755502800000|2025-08-18 07:40:00|521|520.4|520.9|520.3|521.2|520.6|520.8|520.2|31
1755503100000|2025-08-18 07:45:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|27
1755503400000|2025-08-18 07:50:00|521|520.4|520.3|519.7|521.1|520.5|520.3|519.7|70
1755503700000|2025-08-18 07:55:00|520.1|519.5|520.2|519.6|520.3|519.7|520.1|519.5|48
1755504000000|2025-08-18 08:00:00|520.3|519.7|520.3|519.7|520.5|519.9|520|519.4|145
1755504300000|2025-08-18 08:05:00|520.5|519.9|520.8|520.2|520.8|520.2|520.5|519.9|21
1755504600000|2025-08-18 08:10:00|520.7|520.1|520.7|520.1|520.8|520.2|520.3|519.7|50
1755504900000|2025-08-18 08:15:00|520.6|520|520.2|519.6|520.6|520|519.6|519|82
1755505200000|2025-08-18 08:20:00|520.1|519.5|520.3|519.7|520.3|519.7|519.9|519.3|39
1755505500000|2025-08-18 08:25:00|520.1|519.5|520.1|519.5|520.2|519.6|520|519.4|28
1755505800000|2025-08-18 08:30:00|520.2|519.6|520.3|519.7|520.3|519.7|520.1|519.5|27
1755506100000|2025-08-18 08:35:00|520.6|520|520.6|520|520.6|520|520.6|520|17
1755506400000|2025-08-18 08:40:00|520.7|520.1|520.6|520|520.8|520.2|520.6|520|34
1755506700000|2025-08-18 08:45:00|520.4|519.8|520.6|520|520.8|520.2|520.2|519.6|49
1755507000000|2025-08-18 08:50:00|520.8|520.2|520.6|520|520.8|520.2|520.6|520|22
1755507300000|2025-08-18 08:55:00|520.8|520.2|520.6|520|520.8|520.2|520.6|520|38
1755507600000|2025-08-18 09:00:00|||||||||48
1755507900000|2025-08-18 09:05:00|520.3|519.7|520.4|519.8|520.6|520|520.3|519.7|21
1755508200000|2025-08-18 09:10:00|520.5|519.9|520.3|519.7|520.8|520.2|520.3|519.7|31
1755508500000|2025-08-18 09:15:00|520.4|519.8|520.3|519.7|520.5|519.9|520.2|519.6|32
1755508800000|2025-08-18 09:20:00|520.6|520|521.1|520.5|521.1|520.5|520.3|519.7|40
1755509100000|2025-08-18 09:25:00|521.3|520.7|521.3|520.7|521.4|520.8|521.1|520.5|32
1755509400000|2025-08-18 09:30:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|17
1755509700000|2025-08-18 09:35:00|521.4|520.8|521.5|520.9|521.8|521.2|521.3|520.7|13
1755510000000|2025-08-18 09:40:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|4
1755510300000|2025-08-18 09:45:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|5
1755510600000|2025-08-18 09:50:00|521.7|521.1|522.1|521.5|522.3|521.7|521.6|521|38
1755510900000|2025-08-18 09:55:00|522.2|521.6|522.1|521.5|522.3|521.7|522.1|521.5|36
1755511200000|2025-08-18 10:00:00|522.2|521.6|521.8|521.2|522.3|521.7|521.8|521.2|36
1755511500000|2025-08-18 10:05:00|521.6|521|521.8|521.2|522.1|521.5|521.6|521|48
1755511800000|2025-08-18 10:10:00|522.1|521.5|521.8|521.2|522.1|521.5|521.8|521.2|6
1755512100000|2025-08-18 10:15:00|522|521.4|521.7|521.1|522|521.4|521.6|521|8
1755512400000|2025-08-18 10:20:00|521.8|521.2|522|521.4|522|521.4|521.6|521|7
1755512700000|2025-08-18 10:25:00|522.1|521.5|521.6|521|522.1|521.5|521.6|521|10
1755513000000|2025-08-18 10:30:00|521.7|521.1|521.6|521|521.7|521.1|521.3|520.7|38
1755513300000|2025-08-18 10:35:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|18
1755513600000|2025-08-18 10:40:00|521.8|521.2|522.3|521.7|522.6|522|521.8|521.2|22
1755513900000|2025-08-18 10:45:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|13
1755514200000|2025-08-18 10:50:00|522.6|522|522.8|522.2|522.8|522.2|522.6|522|12
1755514500000|2025-08-18 10:55:00|523.1|522.5|523.1|522.5|523.2|522.6|523|522.4|21
1755514800000|2025-08-18 11:00:00|523.2|522.6|522.8|522.2|523.3|522.7|522.8|522.2|40
1755515100000|2025-08-18 11:05:00|522.6|522|522.1|521.5|522.7|522.1|522|521.4|37
1755515400000|2025-08-18 11:10:00|522.2|521.6|521.8|521.2|522.3|521.7|521.8|521.2|17
1755515700000|2025-08-18 11:15:00|521.4|520.8|521.6|521|522.1|521.5|521.4|520.8|18
1755516000000|2025-08-18 11:20:00|521.7|521.1|521.8|521.2|522.1|521.5|521.7|521.1|11
1755516300000|2025-08-18 11:25:00|521.7|521.1|521.3|520.7|521.8|521.2|521.3|520.7|11
1755516600000|2025-08-18 11:30:00|521.4|520.8|520.8|520.2|521.6|521|520.7|520.1|45
1755516900000|2025-08-18 11:35:00|521|520.4|520.9|520.3|521.1|520.5|520.6|520|33
1755517200000|2025-08-18 11:40:00|521|520.4|521.1|520.5|521.2|520.6|520.8|520.2|17
1755517500000|2025-08-18 11:45:00|521.3|520.7|521.6|521|521.7|521.1|521.3|520.7|26
1755517800000|2025-08-18 11:50:00|521.7|521.1|522|521.4|522.1|521.5|521.7|521.1|40
1755518100000|2025-08-18 11:55:00|522.1|521.5|521.9|521.3|522.3|521.7|521.8|521.2|85
1755518400000|2025-08-18 12:00:00|522.1|521.5|522.1|521.5|522.6|522|521.8|521.2|84
1755518700000|2025-08-18 12:05:00|522.2|521.6|522.8|522.2|522.8|522.2|522.1|521.5|25
1755519000000|2025-08-18 12:10:00|522.9|522.3|523.1|522.5|523.3|522.7|522.6|522|33
1755519300000|2025-08-18 12:15:00|523|522.4|523|522.4|523.3|522.7|522.9|522.3|6
1755519600000|2025-08-18 12:20:00|522.9|522.3|522.7|522.1|522.9|522.3|522.6|522|26
1755519900000|2025-08-18 12:25:00|522.6|522|522.6|522|523.1|522.5|522.6|522|35
1755520200000|2025-08-18 12:30:00|522.9|522.3|523.1|522.5|523.1|522.5|522.8|522.2|30
1755520500000|2025-08-18 12:35:00|522.9|522.3|523|522.4|523.1|522.5|522.6|522|90
1755520800000|2025-08-18 12:40:00|523.1|522.5|523.5|522.9|523.6|523|523.1|522.5|33
1755523800000|2025-08-18 13:30:00|524.1|523.5|526|525.4|526.5|525.9|523.6|523|841
1755524100000|2025-08-18 13:35:00|526.1|525.5|526.8|526.2|527.1|526.5|525.6|525|380
1755524400000|2025-08-18 13:40:00|527|526.4|525.8|525.2|527.6|527|525.8|525.2|347
1755524700000|2025-08-18 13:45:00|526.1|525.5|524.3|523.7|526.1|525.5|524.3|523.7|434
1755525000000|2025-08-18 13:50:00|524.6|524|524.3|523.7|525.2|524.6|524.2|523.6|852
1755525300000|2025-08-18 13:55:00|524.4|523.8|524.4|523.8|524.4|523.8|523.8|523.2|241
1755525600000|2025-08-18 14:00:00|524.6|524|524.1|523.5|525.4|524.8|524.1|523.5|302
1755525900000|2025-08-18 14:05:00|524|523.4|523.4|522.8|524.1|523.5|523.4|522.8|581
1755526200000|2025-08-18 14:10:00|523.3|522.7|522.3|521.7|523.6|523|521.9|521.3|491
1755526500000|2025-08-18 14:15:00|522.1|521.5|522|521.4|522.4|521.8|521.8|521.2|540
1755526800000|2025-08-18 14:20:00|522.1|521.5|522.3|521.7|522.6|522|522.1|521.5|354
1755527100000|2025-08-18 14:25:00|522.1|521.5|522.1|521.5|522.6|522|522.1|521.5|1001
1755527400000|2025-08-18 14:30:00|522.2|521.6|522.3|521.7|522.6|522|521.8|521.2|963
1755527700000|2025-08-18 14:35:00|522.6|522|524|523.4|524.1|523.5|522.4|521.8|545
1755528000000|2025-08-18 14:40:00|524.1|523.5|525.1|524.5|525.4|524.8|524.1|523.5|893
1755528300000|2025-08-18 14:45:00|525.4|524.8|524.6|524|525.6|525|524.4|523.8|529
1755528600000|2025-08-18 14:50:00|524.8|524.2|524.8|524.2|525.1|524.5|524.6|524|158
1755528900000|2025-08-18 14:55:00|525.1|524.5|525.6|525|525.8|525.2|525.1|524.5|161
1755529200000|2025-08-18 15:00:00|525.5|524.9|525.1|524.5|526.1|525.5|525.1|524.5|328
1755529500000|2025-08-18 15:05:00|524.9|524.3|523.6|523|525.3|524.7|523.6|523|1908
1755529800000|2025-08-18 15:10:00|523.5|522.9|523.1|522.5|523.7|523.1|523.1|522.5|227
1755530100000|2025-08-18 15:15:00|523.3|522.7|522.6|522|523.3|522.7|522.5|521.9|395
1755530400000|2025-08-18 15:20:00|522.5|521.9|522.2|521.6|523|522.4|522.1|521.5|220
1755530700000|2025-08-18 15:25:00|522.3|521.7|521.6|521|522.3|521.7|521.6|521|867
1755531000000|2025-08-18 15:30:00|521.7|521.1|520.5|519.9|521.8|521.2|520.5|519.9|1639
1755531300000|2025-08-18 15:35:00|520.3|519.7|520.5|519.9|520.8|520.2|520.3|519.7|1507
1755531600000|2025-08-18 15:40:00|520.3|519.7|520.5|519.9|520.8|520.2|520.3|519.7|397
1755531900000|2025-08-18 15:45:00|520.8|520.2|521.3|520.7|521.4|520.8|520.5|519.9|240
1755532200000|2025-08-18 15:50:00|521.4|520.8|521.3|520.7|522|521.4|521.3|520.7|289
1755532500000|2025-08-18 15:55:00|521.5|520.9|521.5|520.9|521.8|521.2|521.3|520.7|244
1755532800000|2025-08-18 16:00:00|521.8|521.2|522.8|522.2|522.8|522.2|521.8|521.2|183
1755533100000|2025-08-18 16:05:00|522.5|521.9|522|521.4|522.8|522.2|522|521.4|183
1755533400000|2025-08-18 16:10:00|522.1|521.5|522.8|522.2|522.8|522.2|522.1|521.5|153
1755533700000|2025-08-18 16:15:00|522.2|521.6|522|521.4|522.3|521.7|521.8|521.2|231
1755534000000|2025-08-18 16:20:00|522.3|521.7|522|521.4|522.3|521.7|521.4|520.8|411
1755534300000|2025-08-18 16:25:00|522.3|521.7|522|521.4|522.5|521.9|521.8|521.2|1187
1755534600000|2025-08-18 16:30:00|521.9|521.3|522.2|521.6|522.3|521.7|521.8|521.2|99
1755534900000|2025-08-18 16:35:00|522.3|521.7|522.8|522.2|522.8|522.2|522|521.4|261
1755535200000|2025-08-18 16:40:00|522.7|522.1|523|522.4|523|522.4|522.5|521.9|133
1755535500000|2025-08-18 16:45:00|522.8|522.2|522.5|521.9|523|522.4|522.5|521.9|144
1755535800000|2025-08-18 16:50:00|522.4|521.8|522.6|522|522.8|522.2|522.3|521.7|734
1755536100000|2025-08-18 16:55:00|522.5|521.9|522.6|522|522.7|522.1|522.3|521.7|117
1755536400000|2025-08-18 17:00:00|522.5|521.9|522.5|521.9|522.8|522.2|522.1|521.5|209
1755536700000|2025-08-18 17:05:00|522.6|522|523|522.4|523.1|522.5|522.5|521.9|117
1755537000000|2025-08-18 17:10:00|523.1|522.5|523.1|522.5|523.2|522.6|523|522.4|142
1755537300000|2025-08-18 17:15:00|523.2|522.6|523.8|523.2|524|523.4|523.2|522.6|561
1755537600000|2025-08-18 17:20:00|524|523.4|523.8|523.2|524|523.4|523.3|522.7|184
1755537900000|2025-08-18 17:25:00|523.5|522.9|523.5|522.9|523.8|523.2|523.3|522.7|150
1755538200000|2025-08-18 17:30:00|523.6|523|523.3|522.7|523.6|523|523|522.4|783
1755538500000|2025-08-18 17:35:00|523|522.4|523|522.4|523.3|522.7|523|522.4|120
1755538800000|2025-08-18 17:40:00|523.3|522.7|523.3|522.7|523.5|522.9|523.3|522.7|143
1755539100000|2025-08-18 17:45:00|523.1|522.5|522.5|521.9|523.3|522.7|522.5|521.9|217
1755539400000|2025-08-18 17:50:00|522.8|522.2|522.8|522.2|522.8|522.2|522.5|521.9|257
1755539700000|2025-08-18 17:55:00|523|522.4|523|522.4|523|522.4|522.8|522.2|170
1755540000000|2025-08-18 18:00:00|522.9|522.3|523.5|522.9|523.5|522.9|522.8|522.2|238
1755540300000|2025-08-18 18:05:00|523.3|522.7|522.8|522.2|523.5|522.9|522.8|522.2|324
1755540600000|2025-08-18 18:10:00|523|522.4|522.5|521.9|523|522.4|522.5|521.9|1599
1755540900000|2025-08-18 18:15:00|522.4|521.8|522.3|521.7|522.8|522.2|522.3|521.7|797
1755561600000|2025-08-19 00:00:00|521.2|520.6|521.4|520.8|521.8|521.2|520.9|520.3|141
1755561900000|2025-08-19 00:05:00|521.5|520.9|521.4|520.8|521.6|521|521|520.4|48
1755562200000|2025-08-19 00:10:00|521.1|520.5|521.4|520.8|521.4|520.8|520.9|520.3|124
1755562500000|2025-08-19 00:15:00|||||||||13
1755562800000|2025-08-19 00:20:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|25
1755563100000|2025-08-19 00:25:00|521.4|520.8|521.1|520.5|521.4|520.8|521.1|520.5|28
1755563400000|2025-08-19 00:30:00|521.2|520.6|521.4|520.8|521.4|520.8|521.1|520.5|15
1755563700000|2025-08-19 00:35:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|3
1755564000000|2025-08-19 00:40:00|521.3|520.7|521.4|520.8|521.4|520.8|521.1|520.5|6
1755564300000|2025-08-19 00:45:00|||||||||10
1755564600000|2025-08-19 00:50:00|521.6|521|521.6|521|521.6|521|521.6|521|24
1755564900000|2025-08-19 00:55:00|521.9|521.3|521.9|521.3|521.9|521.3|521.7|521.1|14
1755565200000|2025-08-19 01:00:00|521.7|521.1|521.5|520.9|521.9|521.3|521.5|520.9|3
1755565500000|2025-08-19 01:05:00|521.4|520.8|521.3|520.7|521.4|520.8|521.1|520.5|8
1755565800000|2025-08-19 01:10:00|521.2|520.6|521.4|520.8|521.4|520.8|521.1|520.5|5
1755566100000|2025-08-19 01:15:00|521.5|520.9|521.6|521|521.6|521|521.5|520.9|3
1755566400000|2025-08-19 01:20:00|521.5|520.9|521.4|520.8|521.6|521|521.4|520.8|31
1755566700000|2025-08-19 01:25:00|521.6|521|521.4|520.8|521.6|521|521.4|520.8|1
1755567000000|2025-08-19 01:30:00|521|520.4|520.9|520.3|521.1|520.5|520.9|520.3|20
1755567300000|2025-08-19 01:35:00|521.1|520.5|520.9|520.3|521.1|520.5|520.9|520.3|7
1755567600000|2025-08-19 01:40:00|520.7|520.1|520.7|520.1|520.7|520.1|520.5|519.9|18
1755567900000|2025-08-19 01:45:00|520.6|520|520.6|520|520.9|520.3|520.6|520|3
1755568200000|2025-08-19 01:50:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|2
1755568500000|2025-08-19 01:55:00|521|520.4|521|520.4|521|520.4|520.9|520.3|6
1755568800000|2025-08-19 02:00:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|4
1755569100000|2025-08-19 02:05:00|520.8|520.2|520.9|520.3|520.9|520.3|520.6|520|0
1755569400000|2025-08-19 02:10:00|||||||||1
1755569700000|2025-08-19 02:15:00|||||||||4
1755570000000|2025-08-19 02:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|4
1755570300000|2025-08-19 02:25:00|||||||||1
1755570600000|2025-08-19 02:30:00|520.6|520|520.8|520.2|520.9|520.3|520.5|519.9|612
1755570900000|2025-08-19 02:35:00|520.9|520.3|520.8|520.2|520.9|520.3|520.7|520.1|0
1755571200000|2025-08-19 02:40:00|520.7|520.1|520.7|520.1|520.7|520.1|520.5|519.9|2
1755571500000|2025-08-19 02:45:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|0
1755571800000|2025-08-19 02:50:00|||||||||1
1755572100000|2025-08-19 02:55:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|0
1755572400000|2025-08-19 03:00:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|0
1755572700000|2025-08-19 03:05:00|520.7|520.1|520.9|520.3|520.9|520.3|520.7|520.1|0
1755573000000|2025-08-19 03:10:00|||||||||8
1755574200000|2025-08-19 03:30:00|521|520.4|520.9|520.3|521|520.4|520.9|520.3|54
1755574800000|2025-08-19 03:40:00|||||||||2
1755575100000|2025-08-19 03:45:00|520.7|520.1|520.8|520.2|520.8|520.2|520.7|520.1|2
1755575400000|2025-08-19 03:50:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|2
1755575700000|2025-08-19 03:55:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|0
1755576300000|2025-08-19 04:05:00|||||||||1
1755576600000|2025-08-19 04:10:00|521.1|520.5|521.1|520.5|521.1|520.5|521.1|520.5|5
1755576900000|2025-08-19 04:15:00|521.2|520.6|521.1|520.5|521.2|520.6|521|520.4|2
1755577200000|2025-08-19 04:20:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|8
1755577500000|2025-08-19 04:25:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|0
1755577800000|2025-08-19 04:30:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|2
1755578100000|2025-08-19 04:35:00|521.1|520.5|521.2|520.6|521.4|520.8|521.1|520.5|54
1755578400000|2025-08-19 04:40:00|||||||||2
1755578700000|2025-08-19 04:45:00|521.4|520.8|521.2|520.6|521.4|520.8|521.2|520.6|0
1755579000000|2025-08-19 04:50:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|1
1755579600000|2025-08-19 05:00:00|||||||||3
1755579900000|2025-08-19 05:05:00|521.2|520.6|521.1|520.5|521.2|520.6|521|520.4|540
1755580200000|2025-08-19 05:10:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|0
1755580500000|2025-08-19 05:15:00|521|520.4|521|520.4|521|520.4|521|520.4|0
1755581100000|2025-08-19 05:25:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|3
1755581400000|2025-08-19 05:30:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|0
1755581700000|2025-08-19 05:35:00|520.5|519.9|520.6|520|520.6|520|520.5|519.9|8
1755582000000|2025-08-19 05:40:00|520.7|520.1|520.7|520.1|520.9|520.3|520.7|520.1|14
1755582300000|2025-08-19 05:45:00|520.6|520|520.2|519.6|520.6|520|520.2|519.6|82
1755582600000|2025-08-19 05:50:00|520.3|519.7|520.5|519.9|520.5|519.9|520.3|519.7|3
1755582900000|2025-08-19 05:55:00|520.4|519.8|520.5|519.9|520.5|519.9|520.2|519.6|13
1755583200000|2025-08-19 06:00:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|5
1755583500000|2025-08-19 06:05:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|4
1755583800000|2025-08-19 06:10:00|520.3|519.7|520.3|519.7|520.3|519.7|520.3|519.7|2
1755584100000|2025-08-19 06:15:00|520.2|519.6|520.4|519.8|520.5|519.9|520.2|519.6|5
1755584400000|2025-08-19 06:20:00|520.3|519.7|520.2|519.6|520.3|519.7|520.2|519.6|0
1755584700000|2025-08-19 06:25:00|520|519.4|520.2|519.6|520.2|519.6|520|519.4|7
1755585300000|2025-08-19 06:35:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|11
1755585600000|2025-08-19 06:40:00|520.3|519.7|519.7|519.1|520.3|519.7|519.7|519.1|51
1755585900000|2025-08-19 06:45:00|519.6|519|519.7|519.1|519.7|519.1|519.5|518.9|3
1755586200000|2025-08-19 06:50:00|519.5|518.9|519.5|518.9|519.5|518.9|519.2|518.6|18
1755586500000|2025-08-19 06:55:00|||||||||17
1755586800000|2025-08-19 07:00:00|519.2|518.6|519.2|518.6|519.5|518.9|519|518.4|140
1755587100000|2025-08-19 07:05:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|22
1755587400000|2025-08-19 07:10:00|519.6|519|519.5|518.9|519.7|519.1|519.5|518.9|25
1755587700000|2025-08-19 07:15:00|519.4|518.8|519.4|518.8|519.4|518.8|519.4|518.8|10
1755588000000|2025-08-19 07:20:00|519.5|518.9|519.2|518.6|519.5|518.9|519.2|518.6|18
1755588300000|2025-08-19 07:25:00|||||||||3
1755588600000|2025-08-19 07:30:00|519.3|518.7|519.5|518.9|519.5|518.9|519.2|518.6|10
1755588900000|2025-08-19 07:35:00|519.7|519.1|519.5|518.9|519.7|519.1|519.5|518.9|46
1755589200000|2025-08-19 07:40:00|519.2|518.6|519.2|518.6|519.2|518.6|519|518.4|34
1755589500000|2025-08-19 07:45:00|519.4|518.8|519.5|518.9|519.5|518.9|519.4|518.8|22
1755589800000|2025-08-19 07:50:00|519.4|518.8|519.2|518.6|519.4|518.8|519.2|518.6|14
1755590100000|2025-08-19 07:55:00|519.1|518.5|519.2|518.6|519.2|518.6|519|518.4|22
1755590400000|2025-08-19 08:00:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|67
1755590700000|2025-08-19 08:05:00|519.6|519|519.5|518.9|519.6|519|519.5|518.9|11
1755591000000|2025-08-19 08:10:00|||||||||12
1755591300000|2025-08-19 08:15:00|||||||||12
1755591600000|2025-08-19 08:20:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|16
1755591900000|2025-08-19 08:25:00|519.9|519.3|520|519.4|520.1|519.5|519.9|519.3|79
1755592200000|2025-08-19 08:30:00|519.7|519.1|519.7|519.1|519.7|519.1|519.7|519.1|23
1755592500000|2025-08-19 08:35:00|520|519.4|520.2|519.6|520.5|519.9|520|519.4|101
1755592800000|2025-08-19 08:40:00|520.1|519.5|520.2|519.6|520.2|519.6|520|519.4|59
1755593100000|2025-08-19 08:45:00|520.1|519.5|520.2|519.6|520.5|519.9|520.1|519.5|31
1755593400000|2025-08-19 08:50:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|34
1755593700000|2025-08-19 08:55:00|||||||||11
1755594000000|2025-08-19 09:00:00|521|520.4|521.5|520.9|521.6|521|521|520.4|1026
1755594300000|2025-08-19 09:05:00|521.6|521|521.8|521.2|521.8|521.2|521.5|520.9|1056
1755594600000|2025-08-19 09:10:00|521.6|521|521.8|521.2|522.2|521.6|521.6|521|64
1755594900000|2025-08-19 09:15:00|521.7|521.1|521.5|520.9|521.7|521.1|521.3|520.7|19
1755595200000|2025-08-19 09:20:00|521.4|520.8|521.6|521|521.6|521|521.3|520.7|31
1755595500000|2025-08-19 09:25:00|521.4|520.8|521.6|521|521.6|521|521.4|520.8|13
1755595800000|2025-08-19 09:30:00|521.7|521.1|521.3|520.7|521.8|521.2|521.3|520.7|12
1755596100000|2025-08-19 09:35:00|521.1|520.5|520.8|520.2|521.3|520.7|520.8|520.2|4
1755596400000|2025-08-19 09:40:00|520.6|520|520.8|520.2|520.8|520.2|520.6|520|44
1755596700000|2025-08-19 09:45:00|520.7|520.1|520|519.4|520.8|520.2|520|519.4|236
1755597000000|2025-08-19 09:50:00|520.3|519.7|520.3|519.7|520.3|519.7|520.2|519.6|20
1755597300000|2025-08-19 09:55:00|520.5|519.9|520.3|519.7|520.5|519.9|520.3|519.7|3
1755597600000|2025-08-19 10:00:00|520.4|519.8|520.3|519.7|520.4|519.8|520.3|519.7|9
1755597900000|2025-08-19 10:05:00|520.2|519.6|520.3|519.7|520.3|519.7|520|519.4|11
1755598200000|2025-08-19 10:10:00|520.4|519.8|520.5|519.9|520.5|519.9|520.3|519.7|36
1755598500000|2025-08-19 10:15:00|520.7|520.1|520.6|520|520.9|520.3|520.5|519.9|46
1755598800000|2025-08-19 10:20:00|520.8|520.2|520.9|520.3|521|520.4|520.8|520.2|1
1755599100000|2025-08-19 10:25:00|521|520.4|520.9|520.3|521|520.4|520.8|520.2|6
1755599400000|2025-08-19 10:30:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|5
1755599700000|2025-08-19 10:35:00|520.5|519.9|520.4|519.8|520.8|520.2|520.3|519.7|103
1755600000000|2025-08-19 10:40:00|520.3|519.7|520.3|519.7|520.4|519.8|520.3|519.7|23
1755600300000|2025-08-19 10:45:00|520.5|519.9|519.8|519.2|520.5|519.9|519.5|518.9|87
1755600600000|2025-08-19 10:50:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|21
1755600900000|2025-08-19 10:55:00|||||||||6
1755601200000|2025-08-19 11:00:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|43
1755601500000|2025-08-19 11:05:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|27
1755601800000|2025-08-19 11:10:00|||||||||7
1755602100000|2025-08-19 11:15:00|||||||||14
1755602400000|2025-08-19 11:20:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|34
1755602700000|2025-08-19 11:25:00|519.5|518.9|519.3|518.7|519.5|518.9|519.3|518.7|63
1755603000000|2025-08-19 11:30:00|519|518.4|519.2|518.6|519.3|518.7|519|518.4|85
1755603300000|2025-08-19 11:35:00|519.3|518.7|520.2|519.6|520.2|519.6|519.3|518.7|95
1755603600000|2025-08-19 11:40:00|520.3|519.7|520.5|519.9|520.5|519.9|520.3|519.7|160
1755603900000|2025-08-19 11:45:00|520.4|519.8|520.3|519.7|520.5|519.9|520.3|519.7|213
1755604200000|2025-08-19 11:50:00|520.4|519.8|520|519.4|520.9|520.3|520|519.4|50
1755604500000|2025-08-19 11:55:00|520.2|519.6|520.3|519.7|520.3|519.7|520.2|519.6|2
1755604800000|2025-08-19 12:00:00|520|519.4|519.8|519.2|520.1|519.5|519.5|518.9|299
1755605100000|2025-08-19 12:05:00|519.5|518.9|520|519.4|520.3|519.7|519.5|518.9|141
1755605400000|2025-08-19 12:10:00|520.1|519.5|520|519.4|520.3|519.7|519.8|519.2|28
1755605700000|2025-08-19 12:15:00|519.8|519.2|519.8|519.2|519.9|519.3|519.8|519.2|7
1755606000000|2025-08-19 12:20:00|519.9|519.3|519.6|519|520|519.4|519.6|519|30
1755606300000|2025-08-19 12:25:00|519.3|518.7|520|519.4|520|519.4|519.3|518.7|30
1755606600000|2025-08-19 12:30:00|519.8|519.2|519.3|518.7|519.8|519.2|519.1|518.5|70
1755606900000|2025-08-19 12:35:00|519.2|518.6|518.8|518.2|519.3|518.7|518.7|518.1|30
1755607200000|2025-08-19 12:40:00|518.7|518.1|518.5|517.9|518.7|518.1|518.1|517.5|112
1755610200000|2025-08-19 13:30:00|518.4|517.8|518.8|518.2|519.6|519|518.1|517.5|1156
1755610500000|2025-08-19 13:35:00|519.1|518.5|518.6|518|519.6|519|518.4|517.8|409
1755610800000|2025-08-19 13:40:00|518.4|517.8|519.3|518.7|519.3|518.7|517.6|517|893
1755611100000|2025-08-19 13:45:00|519.5|518.9|519.8|519.2|519.8|519.2|519.3|518.7|1043
1755611400000|2025-08-19 13:50:00|519.6|519|520.6|520|520.6|520|519.3|518.7|487
1755611700000|2025-08-19 13:55:00|520.5|519.9|521.1|520.5|521.1|520.5|520.3|519.7|277
1755612000000|2025-08-19 14:00:00|521.3|520.7|520.3|519.7|521.3|520.7|519.8|519.2|1415
1755612300000|2025-08-19 14:05:00|520.1|519.5|519.8|519.2|520.3|519.7|519.8|519.2|556
1755612600000|2025-08-19 14:10:00|520.1|519.5|520.1|519.5|520.6|520|519.8|519.2|180
1755612900000|2025-08-19 14:15:00|520.3|519.7|520.6|520|520.6|520|520.1|519.5|108
1755613200000|2025-08-19 14:20:00|520.3|519.7|520.1|519.5|520.3|519.7|519.8|519.2|221
1755613500000|2025-08-19 14:25:00|520.3|519.7|520.6|520|520.8|520.2|520.1|519.5|134
1755613800000|2025-08-19 14:30:00|520.4|519.8|519.8|519.2|520.4|519.8|519.8|519.2|205
1755614100000|2025-08-19 14:35:00|519.6|519|518.6|518|520.1|519.5|518.6|518|496
1755614400000|2025-08-19 14:40:00|518.3|517.7|519.3|518.7|519.3|518.7|518.3|517.7|234
1755614700000|2025-08-19 14:45:00|519.4|518.8|519.8|519.2|519.8|519.2|519.3|518.7|104
1755615000000|2025-08-19 14:50:00|519.9|519.3|519.3|518.7|519.9|519.3|519.1|518.5|116
1755615300000|2025-08-19 14:55:00|519.5|518.9|519.1|518.5|519.6|519|519.1|518.5|143
1755615600000|2025-08-19 15:00:00|518.8|518.2|519.3|518.7|519.3|518.7|518.6|518|163
1755615900000|2025-08-19 15:05:00|519.4|518.8|520.1|519.5|520.2|519.6|519.4|518.8|140
1755616200000|2025-08-19 15:10:00|519.8|519.2|519.3|518.7|519.9|519.3|519.3|518.7|166
1755616500000|2025-08-19 15:15:00|519.4|518.8|520.3|519.7|520.3|519.7|519.3|518.7|280
1755616800000|2025-08-19 15:20:00|520.6|520|520.8|520.2|521.1|520.5|520.4|519.8|370
1755617100000|2025-08-19 15:25:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|97
1755617400000|2025-08-19 15:30:00|521.1|520.5|521.1|520.5|521.1|520.5|520.8|520.2|150
1755617700000|2025-08-19 15:35:00|521|520.4|521.1|520.5|521.3|520.7|520.8|520.2|231
1755618000000|2025-08-19 15:40:00|520.9|520.3|520.8|520.2|521.1|520.5|520.8|520.2|168
1755618300000|2025-08-19 15:45:00|520.6|520|520.4|519.8|520.6|520|520.4|519.8|154
1755618600000|2025-08-19 15:50:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|126
1755618900000|2025-08-19 15:55:00|519.9|519.3|519.1|518.5|520|519.4|519.1|518.5|237
1755619200000|2025-08-19 16:00:00|519.3|518.7|518.8|518.2|519.3|518.7|518.4|517.8|589
1755619500000|2025-08-19 16:05:00|519.1|518.5|519.3|518.7|519.6|519|518.8|518.2|97
1755619800000|2025-08-19 16:10:00|519.6|519|519.1|518.5|519.8|519.2|519.1|518.5|135
1755620100000|2025-08-19 16:15:00|519|518.4|518.6|518|519.1|518.5|518.6|518|113
1755620400000|2025-08-19 16:20:00|518.5|517.9|518.6|518|518.9|518.3|518.5|517.9|135
1755620700000|2025-08-19 16:25:00|518.7|518.1|518.6|518|518.9|518.3|518.6|518|85
1755621000000|2025-08-19 16:30:00|518.9|518.3|518.6|518|518.9|518.3|518.4|517.8|73
1755621300000|2025-08-19 16:35:00|518.9|518.3|518.9|518.3|518.9|518.3|518.6|518|84
1755621600000|2025-08-19 16:40:00|518.7|518.1|518.6|518|518.7|518.1|518.4|517.8|292
1755621900000|2025-08-19 16:45:00|518.5|517.9|518.4|517.8|518.7|518.1|518.4|517.8|120
1755622200000|2025-08-19 16:50:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|73
1755622500000|2025-08-19 16:55:00|518.1|517.5|518.1|517.5|518.4|517.8|518.1|517.5|284
1755622800000|2025-08-19 17:00:00|518.4|517.8|518.6|518|518.8|518.2|518.4|517.8|174
1755623100000|2025-08-19 17:05:00|518.4|517.8|518.6|518|518.6|518|518.4|517.8|674
1755623400000|2025-08-19 17:10:00|518.8|518.2|518.4|517.8|518.8|518.2|518.4|517.8|109
1755623700000|2025-08-19 17:15:00|518.5|517.9|518.6|518|518.6|518|518.3|517.7|137
1755624000000|2025-08-19 17:20:00|518.4|517.8|518.6|518|518.6|518|518.4|517.8|66
1755624300000|2025-08-19 17:25:00|518.8|518.2|519.1|518.5|519.1|518.5|518.8|518.2|743
1755624600000|2025-08-19 17:30:00|519|518.4|519.1|518.5|519.1|518.5|518.8|518.2|352
1755624900000|2025-08-19 17:35:00|519|518.4|519.1|518.5|519.1|518.5|519|518.4|175
1755625200000|2025-08-19 17:40:00|519.3|518.7|519.3|518.7|519.3|518.7|519.1|518.5|535
1755625500000|2025-08-19 17:45:00|519.2|518.6|518.8|518.2|519.3|518.7|518.8|518.2|282
1755625800000|2025-08-19 17:50:00|519.1|518.5|519.1|518.5|519.3|518.7|518.8|518.2|512
1755626100000|2025-08-19 17:55:00|519.3|518.7|519.3|518.7|519.4|518.8|519.1|518.5|101
1755626400000|2025-08-19 18:00:00|519.6|519|519.6|519|519.6|519|519.4|518.8|484
1755626700000|2025-08-19 18:05:00|519.8|519.2|519.7|519.1|519.8|519.2|519.3|518.7|268
1755627000000|2025-08-19 18:10:00|519.6|519|519.1|518.5|519.8|519.2|519.1|518.5|550
1755627300000|2025-08-19 18:15:00|519.3|518.7|518.6|518|519.4|518.8|518.6|518|820
1755648000000|2025-08-20 00:00:00|519.6|519|518.9|518.3|520|519.4|518.8|518.2|86
1755648300000|2025-08-20 00:05:00|519|518.4|518.9|518.3|519.2|518.6|518.9|518.3|1
1755648600000|2025-08-20 00:10:00|518.7|518.1|518.8|518.2|518.9|518.3|518.7|518.1|6
1755648900000|2025-08-20 00:15:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|14
1755649200000|2025-08-20 00:20:00|519.1|518.5|519.4|518.8|519.4|518.8|518.9|518.3|14
1755649500000|2025-08-20 00:25:00|518.9|518.3|518.9|518.3|518.9|518.3|518.8|518.2|7
1755649800000|2025-08-20 00:30:00|||||||||18
1755650100000|2025-08-20 00:35:00|519.1|518.5|519.3|518.7|519.3|518.7|519.1|518.5|0
1755650400000|2025-08-20 00:40:00|519.4|518.8|518.8|518.2|519.4|518.8|518.8|518.2|3
1755650700000|2025-08-20 00:45:00|518.9|518.3|518.4|517.8|518.9|518.3|518.4|517.8|18
1755651000000|2025-08-20 00:50:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|42
1755651300000|2025-08-20 00:55:00|518.6|518|518.2|517.6|518.6|518|518.2|517.6|58
1755651600000|2025-08-20 01:00:00|518.4|517.8|518.9|518.3|518.9|518.3|518.4|517.8|22
1755651900000|2025-08-20 01:05:00|518.8|518.2|518.7|518.1|518.8|518.2|518.7|518.1|7
1755652200000|2025-08-20 01:10:00|518.6|518|518.6|518|518.7|518.1|518.6|518|2
1755652500000|2025-08-20 01:15:00|518.4|517.8|518.3|517.7|518.4|517.8|518.2|517.6|6
1755652800000|2025-08-20 01:20:00|518.2|517.6|518.2|517.6|518.2|517.6|518.2|517.6|11
1755653100000|2025-08-20 01:25:00|518.3|517.7|518.7|518.1|518.8|518.2|518.3|517.7|6
1755653700000|2025-08-20 01:35:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|6
1755654000000|2025-08-20 01:40:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|2
1755654300000|2025-08-20 01:45:00|518.7|518.1|518.7|518.1|518.8|518.2|518.6|518|13
1755654600000|2025-08-20 01:50:00|518.8|518.2|519.1|518.5|519.1|518.5|518.7|518.1|14
1755654900000|2025-08-20 01:55:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|2
1755655200000|2025-08-20 02:00:00|519.1|518.5|518.8|518.2|519.1|518.5|518.8|518.2|12
1755655500000|2025-08-20 02:05:00|518.7|518.1|518.6|518|518.7|518.1|518.6|518|1
1755655800000|2025-08-20 02:10:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|0
1755656400000|2025-08-20 02:20:00|518.8|518.2|518.8|518.2|518.8|518.2|518.8|518.2|0
1755656700000|2025-08-20 02:25:00|519|518.4|519|518.4|519.1|518.5|518.7|518.1|32
1755657000000|2025-08-20 02:30:00|519.1|518.5|519.1|518.5|519.2|518.6|519.1|518.5|0
1755657300000|2025-08-20 02:35:00|519.2|518.6|518.7|518.1|519.2|518.6|518.7|518.1|6
1755657600000|2025-08-20 02:40:00|||||||||1
1755657900000|2025-08-20 02:45:00|||||||||2
1755658200000|2025-08-20 02:50:00|518.5|517.9|518.5|517.9|518.5|517.9|518.5|517.9|24
1755658500000|2025-08-20 02:55:00|||||||||1
1755658800000|2025-08-20 03:00:00|517.6|517|517.7|517.1|517.7|517.1|517.5|516.9|46
1755659100000|2025-08-20 03:05:00|517.6|517|517.7|517.1|517.7|517.1|517.6|517|10
1755659400000|2025-08-20 03:10:00|517.9|517.3|517.6|517|517.9|517.3|517.5|516.9|4
1755659700000|2025-08-20 03:15:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|0
1755660300000|2025-08-20 03:25:00|||||||||3
1755660600000|2025-08-20 03:30:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|7
1755660900000|2025-08-20 03:35:00|517.4|516.8|517.6|517|517.7|517.1|517.2|516.6|105
1755661200000|2025-08-20 03:40:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|4
1755661500000|2025-08-20 03:45:00|517.5|516.9|517.7|517.1|517.7|517.1|517.5|516.9|3
1755661800000|2025-08-20 03:50:00|||||||||1
1755662100000|2025-08-20 03:55:00|||||||||6
1755662400000|2025-08-20 04:00:00|517.6|517|517.6|517|517.6|517|517.6|517|4
1755662700000|2025-08-20 04:05:00|517.7|517.1|517.6|517|517.7|517.1|517.6|517|1
1755663000000|2025-08-20 04:10:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|3
1755663300000|2025-08-20 04:15:00|517.6|517|517.5|516.9|517.6|517|517.5|516.9|2
1755663600000|2025-08-20 04:20:00|||||||||2
1755663900000|2025-08-20 04:25:00|||||||||4
1755664200000|2025-08-20 04:30:00|||||||||2
1755664500000|2025-08-20 04:35:00|||||||||1
1755664800000|2025-08-20 04:40:00|||||||||1
1755665100000|2025-08-20 04:45:00|517.3|516.7|517.4|516.8|517.4|516.8|517.3|516.7|6
1755665400000|2025-08-20 04:50:00|517.5|516.9|517|516.4|517.5|516.9|516.8|516.2|18
1755665700000|2025-08-20 04:55:00|516.9|516.3|517|516.4|517|516.4|516.9|516.3|13
1755666000000|2025-08-20 05:00:00|516.9|516.3|516.5|515.9|516.9|516.3|516.3|515.7|109
1755666300000|2025-08-20 05:05:00|516.4|515.8|515.8|515.2|516.4|515.8|515.5|514.9|74
1755666600000|2025-08-20 05:10:00|515.6|515|515.6|515|515.8|515.2|515.5|514.9|73
1755666900000|2025-08-20 05:15:00|515.5|514.9|515.5|514.9|515.6|515|515.5|514.9|33
1755667200000|2025-08-20 05:20:00|515.6|515|515.9|515.3|516|515.4|515.5|514.9|48
1755667500000|2025-08-20 05:25:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|17
1755667800000|2025-08-20 05:30:00|516|515.4|516.1|515.5|516.1|515.5|515.8|515.2|12
1755668100000|2025-08-20 05:35:00|516.3|515.7|516.1|515.5|516.3|515.7|516.1|515.5|8
1755668400000|2025-08-20 05:40:00|516.4|515.8|516.4|515.8|516.5|515.9|516.4|515.8|1
1755668700000|2025-08-20 05:45:00|516.3|515.7|516.5|515.9|516.8|516.2|516.3|515.7|45
1755669000000|2025-08-20 05:50:00|516.4|515.8|516.5|515.9|516.8|516.2|516.4|515.8|36
1755669300000|2025-08-20 05:55:00|516.6|516|516.8|516.2|516.9|516.3|516.6|516|52
1755669600000|2025-08-20 06:00:00|516.9|516.3|517|516.4|517.3|516.7|516.8|516.2|16
1755669900000|2025-08-20 06:05:00|517.2|516.6|516.7|516.1|517.3|516.7|516.7|516.1|66
1755670200000|2025-08-20 06:10:00|516.8|516.2|516.5|515.9|516.8|516.2|516.5|515.9|33
1755670500000|2025-08-20 06:15:00|516.8|516.2|516.7|516.1|516.8|516.2|516.5|515.9|3
1755670800000|2025-08-20 06:20:00|516.8|516.2|517|516.4|517.1|516.4|516.8|516.1|1
1755671100000|2025-08-20 06:25:00|516.9|516.3|517|516.4|517|516.4|516.9|516.3|1
1755671400000|2025-08-20 06:30:00|517.2|516.6|517.3|516.7|517.3|516.7|517|516.4|1
1755671700000|2025-08-20 06:35:00|517.5|516.9|517.3|516.7|517.5|516.9|517.3|516.7|4
1755672000000|2025-08-20 06:40:00|517.5|516.9|517.4|516.8|517.5|516.9|517.3|516.7|2
1755672300000|2025-08-20 06:45:00|517.3|516.7|517.3|516.7|517.3|516.7|517|516.4|1
1755672600000|2025-08-20 06:50:00|517|516.4|517.5|516.9|517.5|516.9|517|516.4|64
1755672900000|2025-08-20 06:55:00|517.4|516.8|517|516.4|517.8|517.2|517|516.4|56
1755673200000|2025-08-20 07:00:00|517.2|516.6|516.8|516.2|517.2|516.6|516.7|516.1|6
1755673500000|2025-08-20 07:05:00|517|516.4|517|516.4|517.5|516.9|517|516.4|10
1755673800000|2025-08-20 07:10:00|516.9|516.3|516.9|516.3|517|516.4|516.9|516.3|5
1755674100000|2025-08-20 07:15:00|516.8|516.2|517|516.4|517|516.4|516.8|516.2|20
1755674400000|2025-08-20 07:20:00|||||||||20
1755674700000|2025-08-20 07:25:00|517.1|516.5|517|516.4|517.3|516.7|517|516.4|15
1755675000000|2025-08-20 07:30:00|517.1|516.5|517|516.4|517.1|516.5|517|516.4|18
1755675300000|2025-08-20 07:35:00|516.8|516.2|516.8|516.2|516.8|516.2|516.8|516.2|27
1755675600000|2025-08-20 07:40:00|||||||||28
1755675900000|2025-08-20 07:45:00|516.9|516.3|517|516.4|517|516.4|516.9|516.3|12
1755676200000|2025-08-20 07:50:00|517.1|516.5|517.6|517|518|517.4|517.1|516.5|114
1755676500000|2025-08-20 07:55:00|518.1|517.5|519.1|518.5|519.1|518.5|518.1|517.5|209
1755676800000|2025-08-20 08:00:00|519.3|518.7|520.8|520.2|520.8|520.2|519.3|518.7|54
1755677100000|2025-08-20 08:05:00|521.3|520.7|522.3|521.7|522.4|521.8|521.3|520.7|188
1755677400000|2025-08-20 08:10:00|522.2|521.6|521.9|521.3|522.3|521.7|521.6|521|64
1755677700000|2025-08-20 08:15:00|521.8|521.2|521.2|520.6|521.8|521.2|521.1|520.5|84
1755678000000|2025-08-20 08:20:00|521.3|520.7|520.7|520.1|521.3|520.7|520.6|520|178
1755678300000|2025-08-20 08:25:00|520.6|520|520.8|520.2|520.8|520.2|520.6|520|15
1755678600000|2025-08-20 08:30:00|520.6|520|522.1|521.5|522.3|521.7|520.6|520|47
1755678900000|2025-08-20 08:35:00|521.9|521.3|522.3|521.7|522.3|521.7|521.8|521.2|95
1755679200000|2025-08-20 08:40:00|522.1|521.5|521.8|521.2|522.1|521.5|521.6|521|19
1755679500000|2025-08-20 08:45:00|521.7|521.1|521.6|521|522.1|521.5|521.6|521|46
1755679800000|2025-08-20 08:50:00|521.3|520.7|521.4|520.8|521.4|520.8|520.9|520.3|29
1755680100000|2025-08-20 08:55:00|521.3|520.7|522.1|521.5|522.1|521.5|521.3|520.7|34
1755680400000|2025-08-20 09:00:00|522|521.4|522.3|521.7|522.3|521.7|522|521.4|24
1755680700000|2025-08-20 09:05:00|522.2|521.6|522|521.4|522.3|521.7|522|521.4|16
1755681000000|2025-08-20 09:10:00|521.8|521.2|521.9|521.3|522|521.4|521.3|520.7|38
1755681300000|2025-08-20 09:15:00|521.8|521.2|521.8|521.2|522.1|521.5|521.8|521.2|21
1755681600000|2025-08-20 09:20:00|521.6|521|521.8|521.2|522.1|521.5|521.6|520.9|29
1755681900000|2025-08-20 09:25:00|521.6|521|521.6|521|521.8|521.2|521.6|521|21
1755682200000|2025-08-20 09:30:00|521.7|521.1|522|521.4|522.2|521.6|521.7|521.1|5
1755682500000|2025-08-20 09:35:00|522.1|521.5|522.3|521.7|522.3|521.7|521.6|521|118
1755682800000|2025-08-20 09:40:00|522.1|521.5|521.6|521|522.1|521.5|521.6|521|125
1755683100000|2025-08-20 09:45:00|521.3|520.7|521.1|520.5|521.3|520.7|520.8|520.2|46
1755683400000|2025-08-20 09:50:00|521|520.4|521|520.4|521.1|520.5|520.8|520.2|2
1755683700000|2025-08-20 09:55:00|521.1|520.5|520.8|520.2|521.1|520.5|520.7|520.1|43
1755684000000|2025-08-20 10:00:00|520.7|520.1|520.3|519.7|520.8|520.2|520.1|519.5|40
1755684300000|2025-08-20 10:05:00|520.2|519.6|520.3|519.7|520.3|519.7|520.1|519.5|3
1755684600000|2025-08-20 10:10:00|520.2|519.6|520.1|519.5|520.3|519.7|520|519.4|15
1755684900000|2025-08-20 10:15:00|520.2|519.6|520.3|519.7|520.3|519.7|520.2|519.6|4
1755685200000|2025-08-20 10:20:00|520.2|519.6|520.5|519.9|520.6|520|520.1|519.5|14
1755685500000|2025-08-20 10:25:00|520.6|520|520.9|520.3|520.9|520.3|520.5|519.9|433
1755685800000|2025-08-20 10:30:00|520.7|520.1|520.6|520|520.7|520.1|520.6|520|7
1755686100000|2025-08-20 10:35:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|3
1755686400000|2025-08-20 10:40:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|6
1755686700000|2025-08-20 10:45:00|520.2|519.6|519.9|519.3|520.2|519.6|519.6|519|364
1755687000000|2025-08-20 10:50:00|519.4|518.8|520.1|519.5|520.1|519.5|519.4|518.8|40
1755687300000|2025-08-20 10:55:00|519.9|519.3|519.6|519|520|519.4|519.6|519|10
1755687600000|2025-08-20 11:00:00|519.7|519.1|519.4|518.8|519.7|519.1|519.2|518.6|15
1755687900000|2025-08-20 11:05:00|519.5|518.9|520.5|519.9|520.7|520.1|519.5|518.9|32
1755688200000|2025-08-20 11:10:00|520.6|520|521.4|520.8|521.4|520.8|520.4|519.8|65
1755688500000|2025-08-20 11:15:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|11
1755688800000|2025-08-20 11:20:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|17
1755689100000|2025-08-20 11:25:00|520.7|520.1|520.6|520|520.9|520.3|520.5|519.9|7
1755689400000|2025-08-20 11:30:00|520.9|520.3|521.5|520.9|521.5|520.9|520.9|520.3|69
1755689700000|2025-08-20 11:35:00|521.4|520.8|520.9|520.3|521.5|520.9|520.9|520.3|270
1755690000000|2025-08-20 11:40:00|521.1|520.5|521.1|520.5|521.1|520.5|520.9|520.3|44
1755690300000|2025-08-20 11:45:00|520.9|520.3|521.3|520.7|521.4|520.8|520.9|520.3|64
1755690600000|2025-08-20 11:50:00|521.4|520.8|521.9|521.3|522.1|521.5|521.1|520.5|122
1755690900000|2025-08-20 11:55:00|522.1|521.5|521.9|521.3|522.6|522|521.7|521.1|34
1755691200000|2025-08-20 12:00:00|522.1|521.5|522.1|521.5|522.4|521.8|521.7|521.1|35
1755691500000|2025-08-20 12:05:00|522|521.4|522.1|521.5|522.1|521.5|521.9|521.3|31
1755691800000|2025-08-20 12:10:00|||||||||7
1755692100000|2025-08-20 12:15:00|521.9|521.3|521.9|521.3|521.9|521.3|521.7|521.1|997
1755692400000|2025-08-20 12:20:00|521.6|521|521.7|521.1|521.9|521.3|521.6|521|53
1755692700000|2025-08-20 12:25:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|74
1755693000000|2025-08-20 12:30:00|521.7|521.1|521.9|521.3|521.9|521.3|521.6|521|35
1755693300000|2025-08-20 12:35:00|521.8|521.2|521.9|521.3|522.4|521.8|521.6|521|528
1755693600000|2025-08-20 12:40:00|522|521.4|522.4|521.8|522.6|522|521.9|521.3|154
1755696600000|2025-08-20 13:30:00|523.2|522.6|526.2|525.6|526.2|525.6|522.9|522.3|2245
1755696900000|2025-08-20 13:35:00|526.4|525.8|525.1|524.5|526.4|525.8|524.4|523.8|850
1755697200000|2025-08-20 13:40:00|525|524.4|527.1|526.5|527.6|527|525|524.4|773
1755697500000|2025-08-20 13:45:00|527.4|526.8|526.4|525.8|527.9|527.3|526.4|525.8|2311
1755697800000|2025-08-20 13:50:00|526.6|526|526.9|526.3|526.9|526.3|526.1|525.5|634
1755698100000|2025-08-20 13:55:00|526.6|526|527.9|527.3|528.1|527.5|526.6|526|1915
1755698400000|2025-08-20 14:00:00|528|527.4|527.4|526.8|528.2|527.6|527.4|526.8|1497
1755698700000|2025-08-20 14:05:00|527.5|526.9|527.4|526.8|527.6|527|526.9|526.3|841
1755699000000|2025-08-20 14:10:00|527.3|526.7|527.4|526.8|527.6|527|527.1|526.5|814
1755699300000|2025-08-20 14:15:00|527.6|527|527.7|527.1|528.6|528|527.6|527|609
1755699600000|2025-08-20 14:20:00|527.6|527|528.1|527.5|528.4|527.8|527.6|527|298
1755699900000|2025-08-20 14:25:00|527.9|527.3|527.9|527.3|528.1|527.5|527.6|527|468
1755700200000|2025-08-20 14:30:00|528|527.4|528.9|528.3|528.9|528.3|527.9|527.3|798
1755700500000|2025-08-20 14:35:00|528.6|528|528.1|527.5|528.9|528.3|527.9|527.3|867
1755700800000|2025-08-20 14:40:00|528.4|527.8|528.6|528|528.7|528.1|527.9|527.3|381
1755701100000|2025-08-20 14:45:00|528.4|527.8|527.9|527.3|528.6|528|527.7|527.1|239
1755701400000|2025-08-20 14:50:00|527.7|527.1|527.7|527.1|527.9|527.3|527.6|527|92
1755701700000|2025-08-20 14:55:00|527.6|527|528.1|527.5|528.1|527.5|527.6|527|108
1755702000000|2025-08-20 15:00:00|527.9|527.3|527.6|527|528.1|527.5|527.6|527|173
1755702300000|2025-08-20 15:05:00|527.4|526.8|526.1|525.5|527.6|527|526.1|525.5|675
1755702600000|2025-08-20 15:10:00|526|525.4|525.4|524.8|526.1|525.5|525.4|524.8|199
1755702900000|2025-08-20 15:15:00|525.5|524.9|525.6|525|525.9|525.3|525.4|524.8|142
1755703200000|2025-08-20 15:20:00|525.7|525.1|524.4|523.8|525.8|525.2|524.4|523.8|183
1755703500000|2025-08-20 15:25:00|524.2|523.6|523.9|523.3|524.4|523.8|523.5|522.9|613
1755703800000|2025-08-20 15:30:00|524.1|523.5|524.6|524|525.2|524.6|524.1|523.5|185
1755704100000|2025-08-20 15:35:00|524.7|524.1|524.4|523.8|524.9|524.3|524.4|523.8|113
1755704400000|2025-08-20 15:40:00|524.2|523.6|524.6|524|524.7|524.1|523.9|523.3|70
1755704700000|2025-08-20 15:45:00|524.4|523.8|524.9|524.3|525.2|524.6|524.4|523.8|200
1755705000000|2025-08-20 15:50:00|524.8|524.2|524.4|523.8|524.8|524.2|524.4|523.8|65
1755705300000|2025-08-20 15:55:00|524.2|523.6|523.2|522.6|524.2|523.6|523|522.4|271
1755705600000|2025-08-20 16:00:00|523.4|522.8|523.4|522.8|523.5|522.9|522.9|522.3|174
1755705900000|2025-08-20 16:05:00|523.7|523.1|523.7|523.1|523.7|523.1|523.5|522.9|36
1755706200000|2025-08-20 16:10:00|523.5|522.9|523.2|522.6|523.7|523.1|523.2|522.6|64
1755706500000|2025-08-20 16:15:00|522.9|522.3|523.2|522.6|523.2|522.6|522.9|522.3|289
1755706800000|2025-08-20 16:20:00|523.3|522.7|523.9|523.3|524.2|523.6|523.2|522.6|192
1755707100000|2025-08-20 16:25:00|523.7|523.1|523.4|522.8|523.7|523.1|523.4|522.8|51
1755707400000|2025-08-20 16:30:00|523.2|522.6|523.7|523.1|523.7|523.1|523.2|522.6|38
1755707700000|2025-08-20 16:35:00|523.4|522.8|523.4|522.8|523.5|522.9|522.9|522.3|270
1755708000000|2025-08-20 16:40:00|523.5|522.9|524.2|523.6|524.2|523.6|523.4|522.8|47
1755708300000|2025-08-20 16:45:00|524.4|523.8|525.9|525.3|525.9|525.3|524.3|523.7|129
1755708600000|2025-08-20 16:50:00|526.2|525.6|527.4|526.8|527.5|526.9|525.9|525.3|175
1755708900000|2025-08-20 16:55:00|527.7|527.1|527.9|527.3|528.4|527.8|527.4|526.8|461
1755709200000|2025-08-20 17:00:00|527.7|527.1|527.2|526.6|527.9|527.3|526.9|526.3|251
1755709500000|2025-08-20 17:05:00|527.4|526.8|527.7|527.1|527.9|527.3|527.2|526.6|817
1755709800000|2025-08-20 17:10:00|527.5|526.9|527.7|527.1|528.2|527.6|527.4|526.8|251
1755710100000|2025-08-20 17:15:00|527.8|527.2|527.9|527.3|528|527.4|527.4|526.8|73
1755710400000|2025-08-20 17:20:00|527.7|527.1|528|527.4|528.2|527.6|527.7|527.1|705
1755710700000|2025-08-20 17:25:00|527.9|527.3|527.4|526.8|528|527.4|527.2|526.6|76
1755711000000|2025-08-20 17:30:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|571
1755711300000|2025-08-20 17:35:00|527.1|526.5|527|526.4|527.2|526.6|526.9|526.3|59
1755711600000|2025-08-20 17:40:00|526.7|526.1|527.2|526.6|527.5|526.9|526.7|526.1|181
1755711900000|2025-08-20 17:45:00|527.1|526.5|526.7|526.1|527.2|526.6|526.7|526.1|844
1755712200000|2025-08-20 17:50:00|526.6|526|526.7|526.1|526.8|526.2|526.5|525.9|36
1755712500000|2025-08-20 17:55:00|526.5|525.9|526|525.4|526.5|525.9|525.8|525.2|246
1755712800000|2025-08-20 18:00:00|526.2|525.6|526.2|525.6|526.5|525.9|526|525.4|710
1755713100000|2025-08-20 18:05:00|526|525.4|526.2|525.6|526.2|525.6|525.7|525.1|123
1755713400000|2025-08-20 18:10:00|526.5|525.9|526.7|526.1|527.2|526.6|526.5|525.9|541
1755713700000|2025-08-20 18:15:00|527|526.4|526.9|526.3|527.5|526.9|526.8|526.2|319
1755734400000|2025-08-21 00:00:00|527.8|527.2|529.1|528.5|529.1|528.5|527.4|526.8|193
1755734700000|2025-08-21 00:05:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|100
1755735000000|2025-08-21 00:10:00|528.6|528|528.6|528|528.6|528|528.3|527.7|12
1755735300000|2025-08-21 00:15:00|528.4|527.8|528.3|527.7|528.4|527.8|528.1|527.5|6
1755735600000|2025-08-21 00:20:00|528.2|527.6|528.4|527.8|528.7|528.1|528.2|527.6|1
1755735900000|2025-08-21 00:25:00|528.3|527.7|528.3|527.7|528.6|528|528.3|527.7|1
1755736200000|2025-08-21 00:30:00|528.1|527.5|528.1|527.5|528.1|527.5|527.9|527.3|24
1755736500000|2025-08-21 00:35:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|22
1755736800000|2025-08-21 00:40:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|3
1755737100000|2025-08-21 00:45:00|528.1|527.5|527.9|527.3|528.1|527.5|527.9|527.3|0
1755737400000|2025-08-21 00:50:00|528.1|527.5|528.3|527.7|528.3|527.7|527.9|527.3|14
1755737700000|2025-08-21 00:55:00|528.4|527.8|528.3|527.7|528.4|527.8|528.3|527.7|1
1755738000000|2025-08-21 01:00:00|528.1|527.5|527.8|527.2|528.3|527.7|527.8|527.2|18
1755738300000|2025-08-21 01:05:00|527.7|527.1|527.8|527.2|527.8|527.2|527.6|527|4
1755738600000|2025-08-21 01:10:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|1
1755738900000|2025-08-21 01:15:00|527.6|527|527.7|527.1|527.8|527.2|527.6|527|2
1755739200000|2025-08-21 01:20:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|1
1755739500000|2025-08-21 01:25:00|527.7|527.1|527.7|527.1|527.8|527.2|527.6|527|787
1755739800000|2025-08-21 01:30:00|527.8|527.2|527.7|527.1|527.8|527.2|527.6|527|2
1755740100000|2025-08-21 01:35:00|527.6|527|527.6|527|527.6|527|527.6|527|0
1755740400000|2025-08-21 01:40:00|528.1|527.5|528.1|527.5|528.2|527.6|528.1|527.5|71
1755740700000|2025-08-21 01:45:00|527.9|527.3|528.1|527.5|528.1|527.5|527.9|527.3|1
1755741000000|2025-08-21 01:50:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|1
1755741300000|2025-08-21 01:55:00|528|527.4|527.6|527|528|527.4|527.6|527|13
1755741600000|2025-08-21 02:00:00|527.7|527.1|528.1|527.5|528.4|527.8|527.7|527.1|29
1755741900000|2025-08-21 02:05:00|528|527.4|527.9|527.3|528|527.4|527.9|527.3|100
1755742200000|2025-08-21 02:10:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|112
1755742500000|2025-08-21 02:15:00|527.4|526.8|527.6|527|527.7|527.1|527.4|526.8|24
1755742800000|2025-08-21 02:20:00|||||||||3
1755743100000|2025-08-21 02:25:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|2
1755743400000|2025-08-21 02:30:00|527.6|527|527.6|527|527.6|527|527.6|527|0
1755743700000|2025-08-21 02:35:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|1
1755744300000|2025-08-21 02:45:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|11
1755744600000|2025-08-21 02:50:00|527.8|527.2|527.9|527.3|527.9|527.3|527.8|527.2|5
1755744900000|2025-08-21 02:55:00|||||||||3
1755745200000|2025-08-21 03:00:00|||||||||3
1755745500000|2025-08-21 03:05:00|528|527.4|528.4|527.8|528.6|528|528|527.4|13
1755746100000|2025-08-21 03:15:00|528.6|528|528.6|528|528.6|528|528.6|528|0
1755746400000|2025-08-21 03:20:00|528.5|527.9|528.4|527.8|528.5|527.9|528.4|527.8|2
1755747000000|2025-08-21 03:30:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|0
1755747600000|2025-08-21 03:40:00|528.4|527.8|528.8|528.2|528.9|528.3|528.4|527.8|5
1755747900000|2025-08-21 03:45:00|528.9|528.3|528.8|528.2|528.9|528.3|528.6|528|0
1755748200000|2025-08-21 03:50:00|528.6|528|528.6|528|528.6|528|528.6|528|0
1755748500000|2025-08-21 03:55:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|2
1755748800000|2025-08-21 04:00:00|528.6|528|528.6|528|528.6|528|528.6|528|5
1755749100000|2025-08-21 04:05:00|528.4|527.8|528.4|527.8|528.4|527.8|528.4|527.8|3
1755749400000|2025-08-21 04:10:00|528.3|527.7|528.3|527.7|528.3|527.7|528.1|527.5|0
1755749700000|2025-08-21 04:15:00|528.1|527.5|528.5|527.9|528.5|527.9|528.1|527.5|2
1755750000000|2025-08-21 04:20:00|528.4|527.8|528.5|527.9|528.5|527.9|528.1|527.5|62
1755750300000|2025-08-21 04:25:00|528.4|527.8|528.9|528.3|528.9|528.3|528.4|527.8|7
1755750600000|2025-08-21 04:30:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|33
1755751500000|2025-08-21 04:45:00|||||||||1
1755752100000|2025-08-21 04:55:00|529.1|528.5|528.9|528.3|529.1|528.5|528.9|528.3|0
1755752400000|2025-08-21 05:00:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|1
1755752700000|2025-08-21 05:05:00|528.9|528.3|529.7|529.1|529.7|529.1|528.9|528.3|629
1755753000000|2025-08-21 05:10:00|529.8|529.2|529.7|529.1|529.9|529.3|529.7|529.1|34
1755753300000|2025-08-21 05:15:00|529.8|529.2|530.2|529.6|530.2|529.6|529.8|529.2|194
1755753600000|2025-08-21 05:20:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|71
1755753900000|2025-08-21 05:25:00|||||||||18
1755754200000|2025-08-21 05:30:00|529.9|529.3|530.3|529.7|530.3|529.7|529.7|529.1|7
1755754500000|2025-08-21 05:35:00|530.4|529.8|530.4|529.8|530.4|529.8|530.3|529.7|0
1755754800000|2025-08-21 05:40:00|530.7|530.1|530.5|529.9|530.7|530.1|530.4|529.8|27
1755755100000|2025-08-21 05:45:00|530.4|529.8|529.9|529.3|530.5|529.9|529.9|529.3|18
1755755400000|2025-08-21 05:50:00|530|529.4|530|529.4|530.2|529.6|530|529.4|1
1755755700000|2025-08-21 05:55:00|530.2|529.6|529.9|529.3|530.2|529.6|529.9|529.3|3
1755756000000|2025-08-21 06:00:00|530|529.4|530.5|529.9|530.6|530|529.9|529.3|33
1755756300000|2025-08-21 06:05:00|530.6|530|530.7|530.1|530.7|530.1|530.4|529.8|8
1755756600000|2025-08-21 06:10:00|530.8|530.2|530.9|530.3|530.9|530.3|530.7|530.1|80
1755756900000|2025-08-21 06:15:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|23
1755757200000|2025-08-21 06:20:00|530.7|530.1|530.4|529.8|530.7|530.1|530.4|529.8|7
1755757500000|2025-08-21 06:25:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|3
1755757800000|2025-08-21 06:30:00|530.7|530.1|530.4|529.8|530.7|530.1|530.2|529.6|7
1755758100000|2025-08-21 06:35:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|2
1755758400000|2025-08-21 06:40:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|15
1755758700000|2025-08-21 06:45:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|25
1755759000000|2025-08-21 06:50:00|530.3|529.7|530.3|529.7|530.7|530.1|530.3|529.7|21
1755759300000|2025-08-21 06:55:00|530.2|529.6|530.5|529.9|530.7|530.1|530.2|529.6|21
1755759600000|2025-08-21 07:00:00|530.4|529.8|530.3|529.7|530.7|530.1|529.9|529.3|69
1755759900000|2025-08-21 07:05:00|530.2|529.6|530.7|530.1|530.9|530.3|530.2|529.6|128
1755760200000|2025-08-21 07:10:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|12
1755760500000|2025-08-21 07:15:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|9
1755760800000|2025-08-21 07:20:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|36
1755761100000|2025-08-21 07:25:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|30
1755761400000|2025-08-21 07:30:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|27
1755761700000|2025-08-21 07:35:00|530.9|530.3|531.4|530.8|531.8|531.2|530.9|530.3|232
1755762000000|2025-08-21 07:40:00|531.2|530.6|531|530.4|531.2|530.6|530.9|530.3|53
1755762300000|2025-08-21 07:45:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|9
1755762600000|2025-08-21 07:50:00|531.1|530.5|530.9|530.3|531.3|530.7|530.7|530.1|201
1755762900000|2025-08-21 07:55:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|21
1755763200000|2025-08-21 08:00:00|530.7|530.1|531.2|530.6|531.2|530.6|530.7|530.1|46
1755763500000|2025-08-21 08:05:00|531.4|530.8|532.2|531.6|532.2|531.6|531.4|530.8|132
1755763800000|2025-08-21 08:10:00|531.9|531.3|532.4|531.8|532.4|531.8|531.9|531.3|68
1755764100000|2025-08-21 08:15:00|532.3|531.7|532.7|532.1|532.7|532.1|532.2|531.6|158
1755764400000|2025-08-21 08:20:00|532.4|531.8|531.7|531.1|532.4|531.8|531.7|531.1|330
1755764700000|2025-08-21 08:25:00|531.8|531.2|531.7|531.1|531.9|531.3|531.7|531.1|48
1755765000000|2025-08-21 08:30:00|531.6|531|531.7|531.1|531.7|531.1|531.6|531|27
1755765300000|2025-08-21 08:35:00|531.5|530.9|531.9|531.3|531.9|531.3|531.5|530.9|23
1755765600000|2025-08-21 08:40:00|531.8|531.2|531.7|531.1|531.8|531.2|531.4|530.8|29
1755765900000|2025-08-21 08:45:00|531.8|531.2|531.7|531.1|531.8|531.2|531.4|530.8|54
1755766200000|2025-08-21 08:50:00|531.9|531.3|530.7|530.1|531.9|531.3|530.7|530.1|58
1755766500000|2025-08-21 08:55:00|530.9|530.3|531.6|531|531.7|531.1|530.9|530.3|25
1755766800000|2025-08-21 09:00:00|531.7|531.1|531.4|530.8|531.9|531.3|531.4|530.8|47
1755767100000|2025-08-21 09:05:00|531.6|531|531.7|531.1|531.7|531.1|531.4|530.8|22
1755767400000|2025-08-21 09:10:00|531.6|531|531.4|530.8|531.7|531.1|531.4|530.8|33
1755767700000|2025-08-21 09:15:00|531.2|530.6|531.9|531.3|531.9|531.3|531.2|530.6|25
1755768000000|2025-08-21 09:20:00|531.7|531.1|531.7|531.1|531.7|531.1|531.7|531.1|18
1755768300000|2025-08-21 09:25:00|531.9|531.3|531.9|531.3|531.9|531.3|531.9|531.3|15
1755768600000|2025-08-21 09:30:00|532|531.4|532.2|531.6|532.2|531.6|531.9|531.3|38
1755768900000|2025-08-21 09:35:00|||||||||20
1755769200000|2025-08-21 09:40:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|25
1755769500000|2025-08-21 09:45:00|532.7|532.1|532.7|532.1|532.7|532.1|532.5|531.9|34
1755769800000|2025-08-21 09:50:00|532.5|531.9|532.4|531.8|532.7|532.1|532.4|531.8|40
1755770100000|2025-08-21 09:55:00|532.2|531.6|532.2|531.6|532.2|531.6|532.1|531.5|24
1755770400000|2025-08-21 10:00:00|532.3|531.7|532.2|531.6|532.4|531.8|532.2|531.6|11
1755770700000|2025-08-21 10:05:00|532.3|531.7|532.2|531.6|532.5|531.9|532.2|531.6|1
1755771000000|2025-08-21 10:10:00|532.3|531.7|532.2|531.6|532.3|531.7|532.2|531.6|109
1755771300000|2025-08-21 10:15:00|532.3|531.7|532.2|531.6|532.5|531.9|532.2|531.6|8
1755771600000|2025-08-21 10:20:00|532.1|531.5|532.7|532.1|532.7|532.1|532.1|531.5|14
1755771900000|2025-08-21 10:25:00|532.5|531.9|532.2|531.6|532.7|532.1|532.2|531.4|25
1755772200000|2025-08-21 10:30:00|532.5|531.9|532.5|531.9|532.5|531.9|532.5|531.9|152
1755772500000|2025-08-21 10:35:00|532.4|531.8|532.4|531.8|532.5|531.9|532.2|531.6|5
1755772800000|2025-08-21 10:40:00|532.2|531.6|532.2|531.6|532.2|531.6|532|531.4|10
1755773100000|2025-08-21 10:45:00|532.1|531.5|532|531.4|532.2|531.6|532|531.4|44
1755773400000|2025-08-21 10:50:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|14
1755773700000|2025-08-21 10:55:00|532.1|531.5|532.2|531.6|532.2|531.6|532|531.4|8
1755774000000|2025-08-21 11:00:00|532|531.4|532|531.4|532|531.4|532|531.4|25
1755774300000|2025-08-21 11:05:00|531.5|530.9|531.5|530.9|531.6|531|531.2|530.6|42
1755774600000|2025-08-21 11:10:00|531.7|531.1|531.7|531.1|532|531.4|531.5|530.9|115
1755774900000|2025-08-21 11:15:00|||||||||51
1755775200000|2025-08-21 11:20:00|532|531.4|532|531.4|532|531.4|531.7|531.1|79
1755775500000|2025-08-21 11:25:00|532.2|531.6|532|531.4|532.2|531.6|532|531.4|10
1755775800000|2025-08-21 11:30:00|532.1|531.5|531.6|531|532.2|531.6|531.6|531|8
1755776100000|2025-08-21 11:35:00|531.5|530.9|532|531.4|532|531.4|531.5|530.9|6
1755776400000|2025-08-21 11:40:00|531.7|531.1|531.7|531.1|532|531.4|531.7|531.1|9
1755776700000|2025-08-21 11:45:00|532|531.4|532|531.4|532.1|531.5|532|531.4|2
1755777000000|2025-08-21 11:50:00|531.7|531.1|532|531.4|532|531.4|531.7|531.1|10
1755777300000|2025-08-21 11:55:00|532.1|531.5|532.5|531.9|532.7|532.1|532.1|531.5|42
1755777600000|2025-08-21 12:00:00|532.2|531.6|532.5|531.9|532.5|531.9|532|531.4|11
1755777900000|2025-08-21 12:05:00|532.7|532.1|531.9|531.3|532.7|532.1|531.7|531.1|303
1755778200000|2025-08-21 12:10:00|532|531.4|532|531.4|532.1|531.5|531.5|530.9|69
1755778500000|2025-08-21 12:15:00|531.8|531.2|531.5|530.9|531.9|531.3|531.3|530.7|30
1755778800000|2025-08-21 12:20:00|531.4|530.8|531.7|531.1|531.7|531.1|531.4|530.8|7
1755779100000|2025-08-21 12:25:00|531.8|531.2|531.6|531|532.3|531.7|531.5|530.9|38
1755779400000|2025-08-21 12:30:00|531.7|531.1|531.9|531.3|532.1|531.5|531.5|530.8|410
1755779700000|2025-08-21 12:35:00|531.8|531.2|532.3|531.7|532.3|531.7|531.5|530.9|48
1755780000000|2025-08-21 12:40:00|532|531.4|531.5|530.9|532.1|531.5|531.3|530.7|63
1755783000000|2025-08-21 13:30:00|531|530.4|529|528.4|531.8|531.2|529|528.4|1249
1755783300000|2025-08-21 13:35:00|528.8|528.2|526.5|525.9|528.9|528.3|525.8|525.2|961
1755783600000|2025-08-21 13:40:00|526.3|525.7|526|525.4|527.3|526.7|526|525.4|480
1755783900000|2025-08-21 13:45:00|526.2|525.6|525.5|524.9|527.2|526.6|525.5|524.9|1087
1755784200000|2025-08-21 13:50:00|525.6|525|526.5|525.9|526.5|525.9|525.5|524.9|743
1755784500000|2025-08-21 13:55:00|526.8|526.2|527.5|526.9|527.8|527.2|526.3|525.7|340
1755784800000|2025-08-21 14:00:00|527.8|527.2|528.5|527.9|528.5|527.9|527.8|527.2|526
1755785100000|2025-08-21 14:05:00|528.3|527.7|527.3|526.7|528.3|527.7|527.3|526.7|486
1755785400000|2025-08-21 14:10:00|527.2|526.6|526.5|525.9|527.2|526.6|525.7|525.1|538
1755785700000|2025-08-21 14:15:00|526.4|525.8|525.3|524.7|526.4|525.8|525|524.4|376
1755786000000|2025-08-21 14:20:00|525.5|524.9|526|525.4|526|525.4|524.7|524.1|248
1755786300000|2025-08-21 14:25:00|525.8|525.2|526.5|525.9|526.6|526|525.5|524.9|490
1755786600000|2025-08-21 14:30:00|526.6|526|526|525.4|526.8|526.2|526|525.4|624
1755786900000|2025-08-21 14:35:00|525.8|525.2|525.2|524.6|526|525.4|525.2|524.6|352
1755787200000|2025-08-21 14:40:00|525.5|524.9|526|525.4|526.2|525.6|525.4|524.8|232
1755787500000|2025-08-21 14:45:00|526.1|525.5|525.7|525.1|526.2|525.6|525.7|525.1|41
1755787800000|2025-08-21 14:50:00|525.9|525.3|524.7|524.1|526|525.4|524.7|524.1|138
1755788100000|2025-08-21 14:55:00|524.5|523.9|524.3|523.7|524.5|523.9|524|523.4|200
1755788400000|2025-08-21 15:00:00|524.2|523.6|524.8|524.2|525.3|524.7|524.2|523.6|254
1755788700000|2025-08-21 15:05:00|524.9|524.3|525.8|525.2|526|525.4|524.8|524.2|164
1755789000000|2025-08-21 15:10:00|525.5|524.9|526|525.4|526.4|525.8|525.5|524.9|111
1755789300000|2025-08-21 15:15:00|525.8|525.2|526.2|525.6|526.3|525.7|525.8|525.2|356
1755789600000|2025-08-21 15:20:00|526|525.4|526.8|526.2|527|526.4|526|525.4|159
1755789900000|2025-08-21 15:25:00|527|526.4|526.5|525.9|527|526.4|526.5|525.9|39
1755790200000|2025-08-21 15:30:00|526.3|525.7|525.8|525.2|526.5|525.9|525.8|525.2|111
1755790500000|2025-08-21 15:35:00|525.7|525.1|526|525.4|526|525.4|525.5|524.9|81
1755790800000|2025-08-21 15:40:00|526.3|525.7|526.3|525.7|526.5|525.9|526.3|525.7|226
1755791100000|2025-08-21 15:45:00|526|525.4|526|525.4|526|525.4|526|525.4|159
1755791400000|2025-08-21 15:50:00|526.1|525.5|526|525.4|526.7|526.1|526|525.4|91
1755791700000|2025-08-21 15:55:00|525.8|525.2|526.3|525.7|526.3|525.7|525.8|525.2|113
1755792000000|2025-08-21 16:00:00|526.2|525.6|526.3|525.7|526.8|526.2|526|525.4|59
1755792300000|2025-08-21 16:05:00|526.2|525.6|526|525.4|526.3|525.7|526|525.4|39
1755792600000|2025-08-21 16:10:00|526.3|525.7|527|526.4|527|526.4|526|525.4|231
1755792900000|2025-08-21 16:15:00|526.8|526.2|527|526.4|527.3|526.7|526.8|526.2|292
1755793200000|2025-08-21 16:20:00|527.1|526.5|528|527.4|528.1|527.5|527.1|526.5|289
1755793500000|2025-08-21 16:25:00|528.1|527.5|528.3|527.7|529.1|528.5|528|527.4|1092
1755793800000|2025-08-21 16:30:00|528.5|527.9|529.6|529|529.8|529.2|528.5|527.9|429
1755794100000|2025-08-21 16:35:00|529.7|529.1|528.6|528|529.7|529.1|528.6|528|115
1755794400000|2025-08-21 16:40:00|528.8|528.2|528.8|528.2|529.2|528.6|528.6|528|174
1755794700000|2025-08-21 16:45:00|528.9|528.3|528.6|528|529.1|528.5|528.4|527.8|92
1755795000000|2025-08-21 16:50:00|528.8|528.2|528.8|528.2|529.1|528.5|528.5|527.9|40
1755795300000|2025-08-21 16:55:00|528.6|528|528.1|527.5|528.6|528|528.1|527.5|31
1755795600000|2025-08-21 17:00:00|528.3|527.7|527.8|527.2|528.3|527.7|527.6|527|63
1755795900000|2025-08-21 17:05:00|527.6|527|527.1|526.5|527.7|527.1|526.9|526.3|48
1755796200000|2025-08-21 17:10:00|526.8|526.2|526.1|525.5|526.8|526.2|525.7|525.1|134
1755796500000|2025-08-21 17:15:00|526.3|525.7|527.1|526.5|527.1|526.5|526.3|525.7|157
1755796800000|2025-08-21 17:20:00|526.8|526.2|526.8|526.2|527.1|526.5|526.8|526.2|118
1755797100000|2025-08-21 17:25:00|527.1|526.5|527.1|526.5|527.1|526.5|526.8|526.2|51
1755797400000|2025-08-21 17:30:00|527.2|526.6|526.8|526.2|527.3|526.7|526.8|526.2|250
1755797700000|2025-08-21 17:35:00|527.1|526.5|526.6|526|527.1|526.5|526.6|526|167
1755798000000|2025-08-21 17:40:00|526.8|526.2|526.6|526|526.8|526.2|526.3|525.7|188
1755798300000|2025-08-21 17:45:00|526.4|525.8|526.3|525.7|526.6|526|526.3|525.7|139
1755798600000|2025-08-21 17:50:00|526.6|526|526.1|525.5|526.6|526|526.1|525.5|632
1755798900000|2025-08-21 17:55:00|526.2|525.6|527.1|526.5|527.1|526.5|526.2|525.6|408
1755799200000|2025-08-21 18:00:00|526.9|526.3|528.6|528|528.6|528|526.8|526.2|1169
1755799500000|2025-08-21 18:05:00|528.5|527.9|528.4|527.8|528.9|528.3|528.1|527.5|269
1755799800000|2025-08-21 18:10:00|528.5|527.9|528.3|527.7|528.8|528.2|528.3|527.7|748
1755800100000|2025-08-21 18:15:00|528.6|528|528.8|528.2|529|528.4|528.3|527.7|986
1755820800000|2025-08-22 00:00:00|528.4|527.8|529.2|528.6|530.4|529.8|528.4|527.8|113
1755821100000|2025-08-22 00:05:00|528.9|528.3|529.2|528.6|529.4|528.8|528.2|527.6|65
1755821400000|2025-08-22 00:10:00|529|528.4|529.2|528.6|529.4|528.8|528.9|528.3|670
1755821700000|2025-08-22 00:15:00|529.1|528.5|528.7|528.1|529.1|528.5|528.6|528|1065
1755822000000|2025-08-22 00:20:00|528.9|528.3|529.1|528.5|529.2|528.6|528.9|528.3|103
1755822300000|2025-08-22 00:25:00|529|528.4|528.9|528.3|529|528.4|528.9|528.3|0
1755822600000|2025-08-22 00:30:00|529|528.4|528.5|527.9|529|528.4|528.5|527.9|8
1755823200000|2025-08-22 00:40:00|528.4|527.8|528.5|527.9|528.5|527.9|528.3|527.7|2
1755823500000|2025-08-22 00:45:00|528.6|528|528.5|527.9|528.7|528.1|528.5|527.9|202
1755823800000|2025-08-22 00:50:00|528.6|528|528.7|528.1|528.7|528.1|528.5|527.9|118
1755824100000|2025-08-22 00:55:00|528.6|528|528.5|527.9|528.6|528|528.4|527.8|102
1755824400000|2025-08-22 01:00:00|528.6|528|528.7|528.1|528.7|528.1|528.5|527.9|7
1755824700000|2025-08-22 01:05:00|528.6|528|528|527.4|528.6|528|528|527.4|1
1755825000000|2025-08-22 01:10:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|104
1755825300000|2025-08-22 01:15:00|528.1|527.5|528.1|527.5|528.2|527.6|527.7|527.1|272
1755825600000|2025-08-22 01:20:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|2
1755825900000|2025-08-22 01:25:00|528|527.4|527.7|527.1|528|527.4|527.5|526.9|3
1755826200000|2025-08-22 01:30:00|528|527.4|527.9|527.3|528|527.4|527.7|527.1|11
1755826500000|2025-08-22 01:35:00|527.7|527.1|528|527.4|528|527.4|527.7|527.1|1
1755827100000|2025-08-22 01:45:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|1
1755827700000|2025-08-22 01:55:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|0
1755828000000|2025-08-22 02:00:00|528|527.4|528|527.4|528.1|527.5|528|527.4|2
1755828300000|2025-08-22 02:05:00|528.1|527.5|528.1|527.5|528.2|527.6|528|527.4|4
1755828600000|2025-08-22 02:10:00|||||||||2
1755828900000|2025-08-22 02:15:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|2
1755829200000|2025-08-22 02:20:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|1
1755829800000|2025-08-22 02:30:00|527.8|527.2|528.2|527.6|528.2|527.6|527.8|527.2|2
1755830400000|2025-08-22 02:40:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|51
1755830700000|2025-08-22 02:45:00|528.2|527.6|528.1|527.5|528.3|527.7|528.1|527.5|0
1755831000000|2025-08-22 02:50:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|1
1755831300000|2025-08-22 02:55:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|4
1755831600000|2025-08-22 03:00:00|528.2|527.6|528.1|527.5|528.2|527.6|528.1|527.5|9
1755831900000|2025-08-22 03:05:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|0
1755832200000|2025-08-22 03:10:00|528.4|527.8|528.4|527.8|528.4|527.8|528.4|527.8|0
1755832500000|2025-08-22 03:15:00|528.5|527.9|528.8|528.2|529.2|528.6|528.5|527.9|16
1755832800000|2025-08-22 03:20:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|62
1755833100000|2025-08-22 03:25:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|152
1755833400000|2025-08-22 03:30:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|181
1755833700000|2025-08-22 03:35:00|529.5|528.9|529.3|528.7|529.5|528.9|529.3|528.7|0
1755834000000|2025-08-22 03:40:00|529|528.4|528.9|528.3|529|528.4|528.8|528.2|0
1755834300000|2025-08-22 03:45:00|529|528.4|529|528.4|529|528.4|528.9|528.3|0
1755834900000|2025-08-22 03:55:00|||||||||1
1755835800000|2025-08-22 04:10:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|1
1755836100000|2025-08-22 04:15:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|0
1755837300000|2025-08-22 04:35:00|529.4|528.8|529.3|528.7|529.9|529.2|529.3|528.7|2
1755837600000|2025-08-22 04:40:00|529.5|528.9|529.5|528.9|529.5|528.9|529.4|528.8|0
1755837900000|2025-08-22 04:45:00|||||||||5
1755838200000|2025-08-22 04:50:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|0
1755838500000|2025-08-22 04:55:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|3
1755838800000|2025-08-22 05:00:00|529.7|529.1|529.8|529.2|529.8|529.2|529.7|529.1|1
1755839400000|2025-08-22 05:10:00|530|529.4|530|529.4|530|529.4|529.9|529.3|0
1755839700000|2025-08-22 05:15:00|530.1|529.5|530.3|529.7|530.3|529.7|530.1|529.5|32
1755840300000|2025-08-22 05:25:00|530.4|529.8|530.4|529.8|530.5|529.9|530.4|529.8|2
1755840600000|2025-08-22 05:30:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|4
1755841500000|2025-08-22 05:45:00|530.1|529.5|530.3|529.7|530.3|529.7|530.1|529.5|2
1755841800000|2025-08-22 05:50:00|530.6|530|530.6|530|530.6|530|530.6|530|15
1755842100000|2025-08-22 05:55:00|||||||||9
1755842400000|2025-08-22 06:00:00|530.3|529.7|529.8|529.2|530.4|529.8|529.8|529.2|2
1755842700000|2025-08-22 06:05:00|529.6|529|528.9|528.3|529.6|529|528.9|528.3|0
1755843000000|2025-08-22 06:10:00|529.1|528.5|528.1|527.5|529.1|528.5|528.1|527.5|51
1755843300000|2025-08-22 06:15:00|527.9|527.3|528.3|527.7|528.3|527.7|527.9|527.3|31
1755843600000|2025-08-22 06:20:00|528.4|527.8|528.8|528.2|529.1|528.5|528.4|527.8|7
1755843900000|2025-08-22 06:25:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|53
1755844200000|2025-08-22 06:30:00|528.4|527.8|529.1|528.5|529.1|528.5|528.4|527.8|29
1755844500000|2025-08-22 06:35:00|||||||||20
1755844800000|2025-08-22 06:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|1
1755845100000|2025-08-22 06:45:00|529.1|528.5|529.3|528.7|529.3|528.7|529.1|528.5|0
1755845400000|2025-08-22 06:50:00|||||||||37
1755845700000|2025-08-22 06:55:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|0
1755846000000|2025-08-22 07:00:00|529.3|528.7|528.8|528.2|529.3|528.7|528.8|528.2|10
1755846300000|2025-08-22 07:05:00|528.6|528|528.3|527.7|528.7|528.1|528.3|527.7|0
1755846600000|2025-08-22 07:10:00|528.1|527.5|527.7|527.1|528.3|527.7|527.6|527|32
1755846900000|2025-08-22 07:15:00|527.6|527|527.6|527|527.6|527|527.3|526.7|2
1755847200000|2025-08-22 07:20:00|527.7|527.1|528|527.4|528.1|527.5|527.7|527.1|16
1755847500000|2025-08-22 07:25:00|527.8|527.2|528.2|527.6|528.3|527.7|527.8|527.2|1
1755847800000|2025-08-22 07:30:00|528.1|527.5|528.1|527.5|528.3|527.7|528.1|527.5|1
1755848100000|2025-08-22 07:35:00|528.3|527.7|528.2|527.6|528.6|528|528.2|527.6|8
1755848400000|2025-08-22 07:40:00|528.3|527.7|527.8|527.2|528.3|527.7|527.8|527.2|23
1755848700000|2025-08-22 07:45:00|528.1|527.5|527.1|526.5|528.1|527.5|527.1|526.5|74
1755849000000|2025-08-22 07:50:00|527.2|526.6|527.8|527.2|527.8|527.2|527.2|526.6|125
1755849300000|2025-08-22 07:55:00|528|527.4|528.1|527.5|528.3|527.7|527.8|527.2|141
1755849600000|2025-08-22 08:00:00|528|527.4|528.1|527.5|528.1|527.5|527.8|527.2|30
1755849900000|2025-08-22 08:05:00|528.3|527.7|528.8|528.2|528.8|528.2|528.3|527.7|3
1755850500000|2025-08-22 08:15:00|528.9|528.3|529.5|528.9|529.6|529|528.9|528.3|5
1755850800000|2025-08-22 08:20:00|529.6|529|529.3|528.7|529.6|529|529.1|528.5|0
1755851100000|2025-08-22 08:25:00|529.5|528.9|529.4|528.8|529.6|529|529.4|528.8|0
1755851400000|2025-08-22 08:30:00|529.6|529|529.6|529|529.6|529|529.6|529|69
1755851700000|2025-08-22 08:35:00|529.5|528.9|529.2|528.6|529.5|528.9|529.1|528.5|10
1755852000000|2025-08-22 08:40:00|529.1|528.5|529.6|529|529.9|529.3|529.1|528.5|14
1755852300000|2025-08-22 08:45:00|529.4|528.8|530.1|529.5|530.1|529.5|529.4|528.8|43
1755852600000|2025-08-22 08:50:00|529.9|529.3|529.9|529.3|530.1|529.5|529.9|529.3|28
1755852900000|2025-08-22 08:55:00|529.7|529.1|529.7|529.1|529.9|529.3|529.6|529|11
1755853200000|2025-08-22 09:00:00|529.9|529.3|529.4|528.8|530.1|529.5|529.4|528.8|29
1755853500000|2025-08-22 09:05:00|529.1|528.5|529.1|528.5|529.5|528.9|529|528.4|18
1755853800000|2025-08-22 09:10:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|0
1755854100000|2025-08-22 09:15:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|0
1755854400000|2025-08-22 09:20:00|528.9|528.3|527.9|527.3|529.1|528.5|527.9|527.3|8
1755854700000|2025-08-22 09:25:00|527.7|527.1|527.7|527.1|527.7|527.1|527.4|526.8|17
1755855000000|2025-08-22 09:30:00|527.8|527.2|526.9|526.3|527.8|527.2|526.6|526|108
1755855300000|2025-08-22 09:35:00|526.7|526.1|526.7|526.1|526.9|526.3|526.6|526|2
1755855600000|2025-08-22 09:40:00|526.8|526.2|526.3|525.7|526.8|526.2|526.1|525.5|162
1755855900000|2025-08-22 09:45:00|526.2|525.6|526.8|526.2|526.8|526.2|526.2|525.6|7
1755856200000|2025-08-22 09:50:00|526.7|526.1|526.5|525.9|526.7|526.1|526.5|525.9|10
1755856500000|2025-08-22 09:55:00|526.4|525.8|526.4|525.8|526.4|525.8|526.1|525.5|3
1755856800000|2025-08-22 10:00:00|526.2|525.6|526.5|525.9|526.6|526|526.2|525.6|8
1755857100000|2025-08-22 10:05:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|3
1755857400000|2025-08-22 10:10:00|526.2|525.6|526.4|525.8|526.4|525.8|526.1|525.5|42
1755858000000|2025-08-22 10:20:00|526.6|526|526.6|526|526.6|526|526.6|526|5
1755858600000|2025-08-22 10:30:00|||||||||1
1755858900000|2025-08-22 10:35:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|53
1755859200000|2025-08-22 10:40:00|526.3|525.7|526.1|525.5|526.4|525.8|526.1|525.5|6
1755859500000|2025-08-22 10:45:00|525.9|525.3|526.1|525.5|526.4|525.8|525.6|525|13
1755859800000|2025-08-22 10:50:00|526.2|525.6|525.9|525.3|526.2|525.6|525.7|525.1|4
1755860100000|2025-08-22 10:55:00|526|525.4|526.4|525.8|526.4|525.8|526|525.4|10
1755860400000|2025-08-22 11:00:00|526.1|525.5|525.9|525.3|526.1|525.5|525.9|525.3|263
1755860700000|2025-08-22 11:05:00|525.7|525.1|525.6|525|525.7|525.1|525.6|525|4
1755861000000|2025-08-22 11:10:00|525.5|524.9|526.1|525.5|526.1|525.5|525.5|524.9|29
1755861300000|2025-08-22 11:15:00|526.4|525.8|526.1|525.5|526.4|525.8|526.1|525.5|14
1755861600000|2025-08-22 11:20:00|526|525.4|526.1|525.5|526.1|525.5|525.9|525.3|0
1755861900000|2025-08-22 11:25:00|525.9|525.3|526.1|525.5|526.4|525.8|525.9|525.3|3
1755862200000|2025-08-22 11:30:00|525.9|525.3|526.4|525.8|526.4|525.8|525.9|525.3|12
1755862500000|2025-08-22 11:35:00|526.6|526|527.1|526.5|527.1|526.5|526.6|526|0
1755862800000|2025-08-22 11:40:00|527.4|526.8|527.6|527|527.6|527|527.1|526.5|30
1755863100000|2025-08-22 11:45:00|527.5|526.9|528.1|527.5|528.4|527.8|527.5|526.9|12
1755863400000|2025-08-22 11:50:00|527.9|527.3|527.4|526.8|528|527.4|527.4|526.8|50
1755863700000|2025-08-22 11:55:00|527.5|526.9|527.4|526.8|527.6|527|526.9|526.3|11
1755864000000|2025-08-22 12:00:00|527.5|526.9|527.5|526.9|527.6|527|527.4|526.8|6
1755864300000|2025-08-22 12:05:00|527.4|526.8|527.4|526.8|527.6|527|527.4|526.8|16
1755864600000|2025-08-22 12:10:00|527.5|526.9|527.6|527|527.6|527|527.4|526.8|5
1755864900000|2025-08-22 12:15:00|527.5|526.9|527.1|526.5|527.5|526.9|527.1|526.5|5
1755865200000|2025-08-22 12:20:00|527.4|526.8|527.6|527|527.6|527|527.4|526.8|8
1755865500000|2025-08-22 12:25:00|527.5|526.9|527.5|526.9|527.9|527.3|527.1|526.5|98
1755865800000|2025-08-22 12:30:00|527.4|526.8|527.6|527|527.6|527|527.1|526.5|3
1755866100000|2025-08-22 12:35:00|527.9|527.3|528.1|527.5|528.1|527.5|527.4|526.8|127
1755866400000|2025-08-22 12:40:00|528|527.4|527.6|527|528|527.4|527.4|526.8|66
1755869400000|2025-08-22 13:30:00|528.2|527.6|526.4|525.8|528.3|527.7|526.2|525.6|321
1755869700000|2025-08-22 13:35:00|526.7|526.1|526.7|526.1|527.2|526.6|525.9|525.3|208
1755870000000|2025-08-22 13:40:00|527.2|526.6|526.2|525.6|527.7|527.1|525.4|524.8|491
1755870300000|2025-08-22 13:45:00|526.4|525.8|525.9|525.3|526.9|526.3|525.9|525.3|550
1755870600000|2025-08-22 13:50:00|525.7|525.1|526.4|525.8|526.9|526.3|525.7|525.1|122
1755870900000|2025-08-22 13:55:00|526.5|525.9|526.3|525.7|526.6|526|525.9|525.3|88
1755871200000|2025-08-22 14:00:00|526.4|525.8|528.2|527.6|528.2|527.6|526.4|525.8|265
1755871500000|2025-08-22 14:05:00|528.3|527.7|528.4|527.8|528.4|527.8|527.7|527.1|113
1755871800000|2025-08-22 14:10:00|528.7|528.1|529.4|528.8|529.7|529.1|528.4|527.8|179
1755872100000|2025-08-22 14:15:00|529.7|529.1|529.7|529.1|529.7|529.1|529.2|528.6|556
1755872400000|2025-08-22 14:20:00|529.9|529.3|529.9|529.3|530|529.4|529.4|528.8|260
1755872700000|2025-08-22 14:25:00|530.2|529.6|529.9|529.3|530.2|529.6|529.7|529.1|141
1755873000000|2025-08-22 14:30:00|530.2|529.6|529.2|528.6|530.2|529.6|528.7|528.1|315
1755873300000|2025-08-22 14:35:00|529.4|528.8|528.9|528.3|530.2|529.6|528.9|528.3|163
1755873600000|2025-08-22 14:40:00|529.2|528.6|529.4|528.8|529.4|528.8|528.7|528.1|148
1755873900000|2025-08-22 14:45:00|529.2|528.6|529.4|528.8|529.9|529.3|529.2|528.6|148
1755874200000|2025-08-22 14:50:00|529.5|528.9|527.7|527.1|529.7|529.1|527.7|527.1|257
1755874500000|2025-08-22 14:55:00|527.9|527.3|527.4|526.8|527.9|527.3|527.3|526.7|126
1755874800000|2025-08-22 15:00:00|527.3|526.7|526.9|526.3|527.9|527.3|526.9|526.3|158
1755875100000|2025-08-22 15:05:00|526.7|526.1|527.2|526.6|527.8|527.2|526.7|526.1|327
1755875400000|2025-08-22 15:10:00|527.4|526.8|527.7|527.1|527.9|527.3|527.2|526.6|165
1755875700000|2025-08-22 15:15:00|527.9|527.3|530.2|529.6|530.3|529.7|527.7|527.1|166
1755876000000|2025-08-22 15:20:00|530.4|529.8|530.4|529.8|530.7|530.1|530.2|529.6|123
1755876300000|2025-08-22 15:25:00|530.3|529.7|530.7|530.1|530.7|530.1|530.2|529.6|53
1755876600000|2025-08-22 15:30:00|530.9|530.3|530.5|529.9|531.2|530.6|529.9|529.3|294
1755876900000|2025-08-22 15:35:00|530.7|530.1|530.3|529.7|530.7|530.1|529.9|529.3|112
1755877200000|2025-08-22 15:40:00|530.4|529.8|529.7|529.1|530.4|529.8|529.4|528.8|173
1755877500000|2025-08-22 15:45:00|529.4|528.8|527.4|526.8|529.4|528.8|527.2|526.6|281
1755877800000|2025-08-22 15:50:00|527.3|526.7|527.7|527.1|527.9|527.3|527.2|526.6|293
1755878100000|2025-08-22 15:55:00|527.8|527.2|528.9|528.3|529.1|528.5|527.7|527.1|79
1755878400000|2025-08-22 16:00:00|529.2|528.6|529.2|528.6|529.2|528.6|528.4|527.8|73
1755878700000|2025-08-22 16:05:00|529.4|528.8|529.9|529.3|529.9|529.3|529.4|528.8|187
1755879000000|2025-08-22 16:10:00|529.7|529.1|528.9|528.3|529.7|529.1|528.9|528.3|151
1755879300000|2025-08-22 16:15:00|528.8|528.2|527.9|527.3|528.8|528.2|527.7|527.1|91
1755879600000|2025-08-22 16:20:00|527.7|527.1|528.2|527.6|528.7|528.1|527.7|527.1|121
1755879900000|2025-08-22 16:25:00|528.3|527.7|527.7|527.1|528.4|527.8|527.4|526.8|118
1755880200000|2025-08-22 16:30:00|527.8|527.2|528.2|527.6|528.2|527.6|527.7|527.1|147
1755880500000|2025-08-22 16:35:00|528.3|527.7|528|527.4|528.4|527.8|527.9|527.3|118
1755880800000|2025-08-22 16:40:00|527.9|527.3|527.4|526.8|528.2|527.6|527.4|526.8|68
1755881100000|2025-08-22 16:45:00|527.5|526.9|527.4|526.8|527.9|527.3|527.4|526.8|95
1755881400000|2025-08-22 16:50:00|527.3|526.7|527.2|526.6|527.4|526.8|527.2|526.6|55
1755881700000|2025-08-22 16:55:00|526.9|526.3|526.9|526.3|526.9|526.3|526.4|525.8|229
1755882000000|2025-08-22 17:00:00|527|526.4|527|526.4|527.4|526.8|527|526.4|111
1755882300000|2025-08-22 17:05:00|527.1|526.5|527.5|526.9|527.5|526.9|526.9|526.3|48
1755882600000|2025-08-22 17:10:00|527.3|526.7|527.5|526.9|527.5|526.9|527.1|526.5|97
1755882900000|2025-08-22 17:15:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|29
1755883200000|2025-08-22 17:20:00|527.2|526.6|528|527.4|528|527.4|527.2|526.6|181
1755883500000|2025-08-22 17:25:00|528.2|527.6|528.2|527.6|528.5|527.9|528.2|527.6|68
1755883800000|2025-08-22 17:30:00|528|527.4|528.2|527.6|528.5|527.9|527.9|527.3|345
1755884100000|2025-08-22 17:35:00|528|527.4|528|527.4|528.2|527.6|527.7|527.1|71
1755884400000|2025-08-22 17:40:00|527.8|527.2|528|527.4|528|527.4|527.7|527.1|64
1755884700000|2025-08-22 17:45:00|||||||||33
1755885000000|2025-08-22 17:50:00|527.7|527.1|527.5|526.9|528|527.4|527.2|526.6|136
1755885300000|2025-08-22 17:55:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|121
1755885600000|2025-08-22 18:00:00|527.5|526.9|527.2|526.6|527.7|527.1|527.2|526.6|213
1755885900000|2025-08-22 18:05:00|527.1|526.5|526|525.4|527.2|526.6|526|525.4|202
1755886200000|2025-08-22 18:10:00|526.1|525.5|526.2|525.6|526.7|526.1|526|525.4|1275
1755886500000|2025-08-22 18:15:00|526.5|525.9|526.4|525.8|526.5|525.9|525.7|525.1|1400
1756080000000|2025-08-25 00:00:00|527.6|527|528.6|528|528.6|528|526.7|526.1|282
1756080300000|2025-08-25 00:05:00|528.7|528.1|529.3|528.7|529.3|528.7|528.1|527.5|126
1756080600000|2025-08-25 00:10:00|529.6|529|529.1|528.5|529.6|529|528.8|528.2|99
1756080900000|2025-08-25 00:15:00|529.2|528.6|528.6|528|529.2|528.6|528.3|527.7|109
1756081200000|2025-08-25 00:20:00|528.5|527.9|529.2|528.6|529.2|528.6|528.3|527.7|47
1756081500000|2025-08-25 00:25:00|529.1|528.5|529.7|529.1|529.8|529.2|529.1|528.5|38
1756081800000|2025-08-25 00:30:00|529.6|529|529.1|528.5|529.6|529|529|528.4|145
1756082100000|2025-08-25 00:35:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|43
1756082400000|2025-08-25 00:40:00|528.6|528|529.3|528.7|529.3|528.7|528.6|528|38
1756082700000|2025-08-25 00:45:00|529.1|528.5|529.1|528.5|529.2|528.6|528.8|528.2|12
1756083000000|2025-08-25 00:50:00|||||||||2
1756083300000|2025-08-25 00:55:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|10
1756083600000|2025-08-25 01:00:00|529.2|528.6|528.6|528|529.2|528.6|528.6|528|11
1756083900000|2025-08-25 01:05:00|528.7|528.1|528.3|527.7|528.7|528.1|528.3|527.7|7
1756084200000|2025-08-25 01:10:00|528.5|527.9|528.8|528.2|528.8|528.2|528.5|527.9|42
1756084500000|2025-08-25 01:15:00|528.7|528.1|529.2|528.6|529.2|528.6|528.6|528|74
1756084800000|2025-08-25 01:20:00|529.1|528.5|529.1|528.5|529.3|528.7|529.1|528.5|16
1756085400000|2025-08-25 01:30:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|4
1756085700000|2025-08-25 01:35:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|13
1756086000000|2025-08-25 01:40:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|13
1756086300000|2025-08-25 01:45:00|||||||||5
1756086600000|2025-08-25 01:50:00|529.1|528.5|529.1|528.5|529.4|528.8|529.1|528.5|187
1756086900000|2025-08-25 01:55:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|2
1756087200000|2025-08-25 02:00:00|529.6|529|529.6|529|529.6|529|529.6|529|12
1756087500000|2025-08-25 02:05:00|529.7|529.1|529.9|529.3|529.9|529.3|529.7|529.1|37
1756087800000|2025-08-25 02:10:00|529.7|529.1|530.9|530.3|530.9|530.3|529.7|529.1|46
1756088100000|2025-08-25 02:15:00|530.6|530|530.6|530|530.6|530|530.6|530|71
1756088400000|2025-08-25 02:20:00|530.9|530.3|530.9|530.3|530.9|530.3|530.9|530.3|11
1756088700000|2025-08-25 02:25:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|97
1756089000000|2025-08-25 02:30:00|530.6|530|530.1|529.5|530.6|530|530.1|529.5|73
1756089300000|2025-08-25 02:35:00|530.4|529.8|530.4|529.8|530.4|529.8|530.1|529.5|39
1756089600000|2025-08-25 02:40:00|||||||||33
1756089900000|2025-08-25 02:45:00|530.5|529.9|530.7|530.1|530.9|530.3|530.5|529.9|25
1756090200000|2025-08-25 02:50:00|530.6|530|530.6|530|530.6|530|530.6|530|5
1756090500000|2025-08-25 02:55:00|||||||||2
1756090800000|2025-08-25 03:00:00|||||||||1
1756091100000|2025-08-25 03:05:00|530.9|530.3|530.9|530.3|530.9|530.3|530.7|530.1|7
1756091400000|2025-08-25 03:10:00|530.7|530.1|530.7|530.1|530.9|530.3|530.7|530.1|8
1756091700000|2025-08-25 03:15:00|530.6|530|530.6|530|530.9|530.3|530.6|530|15
1756092000000|2025-08-25 03:20:00|530.7|530.1|530.6|530|530.8|530.2|530.5|529.9|12
1756092300000|2025-08-25 03:25:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|3
1756092600000|2025-08-25 03:30:00|530.5|529.9|530.1|529.5|530.5|529.9|530.1|529.5|44
1756092900000|2025-08-25 03:35:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|5
1756093200000|2025-08-25 03:40:00|||||||||1
1756093500000|2025-08-25 03:45:00|||||||||6
1756093800000|2025-08-25 03:50:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|21
1756094400000|2025-08-25 04:00:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|19
1756094700000|2025-08-25 04:05:00|||||||||5
1756095000000|2025-08-25 04:10:00|||||||||2
1756095300000|2025-08-25 04:15:00|||||||||3
1756095900000|2025-08-25 04:25:00|||||||||27
1756096200000|2025-08-25 04:30:00|||||||||5
1756097100000|2025-08-25 04:45:00|||||||||2
1756097400000|2025-08-25 04:50:00|||||||||2
1756097700000|2025-08-25 04:55:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|7
1756098000000|2025-08-25 05:00:00|530.4|529.8|530.1|529.5|530.4|529.8|530.1|529.5|1
1756098300000|2025-08-25 05:05:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|0
1756098900000|2025-08-25 05:15:00|529.9|529.3|529.7|529.1|529.9|529.3|529.7|529.1|20
1756099200000|2025-08-25 05:20:00|||||||||2
1756099500000|2025-08-25 05:25:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|2
1756099800000|2025-08-25 05:30:00|530|529.4|530|529.4|530|529.4|530|529.4|5
1756100100000|2025-08-25 05:35:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|3
1756100400000|2025-08-25 05:40:00|||||||||16
1756101000000|2025-08-25 05:50:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|12
1756101300000|2025-08-25 05:55:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|45
1756101600000|2025-08-25 06:00:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|9
1756101900000|2025-08-25 06:05:00|||||||||10
1756102200000|2025-08-25 06:10:00|||||||||1
1756102500000|2025-08-25 06:15:00|||||||||4
1756102800000|2025-08-25 06:20:00|||||||||3
1756103100000|2025-08-25 06:25:00|||||||||1
1756103400000|2025-08-25 06:30:00|530.2|529.6|530.2|529.6|530.2|529.6|529.9|529.3|55
1756103700000|2025-08-25 06:35:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|3
1756104000000|2025-08-25 06:40:00|||||||||4
1756104300000|2025-08-25 06:45:00|||||||||22
1756104600000|2025-08-25 06:50:00|||||||||4
1756104900000|2025-08-25 06:55:00|||||||||22
1756105200000|2025-08-25 07:00:00|530.7|530.1|530.9|530.3|530.9|530.3|530.4|529.8|126
1756105500000|2025-08-25 07:05:00|530.7|530.1|530.7|530.1|530.8|530.2|530.7|530.1|4
1756105800000|2025-08-25 07:10:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|23
1756106100000|2025-08-25 07:15:00|||||||||11
1756106400000|2025-08-25 07:20:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|28
1756106700000|2025-08-25 07:25:00|530.9|530.3|530.8|530.2|530.9|530.3|530.8|530.2|19
1756107000000|2025-08-25 07:30:00|530.9|530.3|531.4|530.8|531.4|530.8|530.9|530.3|130
1756107300000|2025-08-25 07:35:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|19
1756107600000|2025-08-25 07:40:00|531.3|530.7|530.4|529.8|531.3|530.7|530.4|529.8|85
1756107900000|2025-08-25 07:45:00|530.7|530.1|530.4|529.8|530.7|530.1|530.4|529.8|25
1756108200000|2025-08-25 07:50:00|530.6|530|529.9|529.3|530.7|530.1|529.9|529.3|90
1756108500000|2025-08-25 07:55:00|530.1|529.5|529.7|529.1|530.2|529.6|529.7|529.1|74
1756108800000|2025-08-25 08:00:00|529.4|528.8|529.4|528.8|529.7|529.1|529.2|528.6|275
1756109100000|2025-08-25 08:05:00|529.7|529.1|530.4|529.8|530.4|529.8|529.7|529.1|18
1756109400000|2025-08-25 08:10:00|530.7|530.1|530.4|529.8|530.9|530.3|530.4|529.8|106
1756109700000|2025-08-25 08:15:00|530.6|530|530.4|529.8|530.7|530.1|530.2|529.6|10
1756110000000|2025-08-25 08:20:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|5
1756110300000|2025-08-25 08:25:00|||||||||10
1756110600000|2025-08-25 08:30:00|530.5|529.9|530.5|529.9|530.7|530.1|530.5|529.9|71
1756110900000|2025-08-25 08:35:00|530.3|529.7|530.5|529.9|530.6|530|530.2|529.6|182
1756111200000|2025-08-25 08:40:00|530.7|530.1|530.2|529.6|530.7|530.1|530|529.4|99
1756111500000|2025-08-25 08:45:00|530.1|529.5|529.5|528.9|530.2|529.6|529.5|528.9|27
1756111800000|2025-08-25 08:50:00|529.2|528.6|529.7|529.1|529.7|529.1|529|528.4|110
1756112100000|2025-08-25 08:55:00|530|529.4|531.2|530.6|531.5|530.9|530|529.4|134
1756112400000|2025-08-25 09:00:00|531.3|530.7|531.5|530.9|531.5|530.9|531.2|530.6|32
1756112700000|2025-08-25 09:05:00|531.3|530.7|530.8|530.2|531.3|530.7|530.7|530.1|45
1756113000000|2025-08-25 09:10:00|530.7|530.1|531.1|530.5|531.2|530.6|530.7|530.1|33
1756113300000|2025-08-25 09:15:00|531.2|530.6|530.7|530.1|531.2|530.6|530.5|529.9|18
1756113600000|2025-08-25 09:20:00|531|530.4|530.8|530.2|531|530.4|530.8|530.2|30
1756113900000|2025-08-25 09:25:00|530.7|530.1|531|530.4|531|530.4|530.5|529.9|16
1756114200000|2025-08-25 09:30:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|23
1756114500000|2025-08-25 09:35:00|531.5|530.9|532|531.4|532|531.4|531.5|530.9|115
1756114800000|2025-08-25 09:40:00|531.7|531.1|532|531.4|532|531.4|531.7|531.1|81
1756115100000|2025-08-25 09:45:00|531.7|531.1|531.2|530.6|532|531.4|531.2|530.6|76
1756115400000|2025-08-25 09:50:00|531|530.4|530.5|529.9|531|530.4|530.5|529.9|36
1756115700000|2025-08-25 09:55:00|530.6|530|531|530.4|531|530.4|530.6|530|45
1756116000000|2025-08-25 10:00:00|530.7|530.1|530.5|529.9|530.7|530.1|530.5|529.9|47
1756116300000|2025-08-25 10:05:00|530.2|529.6|530.2|529.6|530.2|529.6|529.7|529.1|62
1756116600000|2025-08-25 10:10:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|21
1756116900000|2025-08-25 10:15:00|||||||||1
1756117200000|2025-08-25 10:20:00|||||||||10
1756117500000|2025-08-25 10:25:00|531|530.4|531|530.4|531|530.4|531|530.4|29
1756117800000|2025-08-25 10:30:00|530.5|529.9|530|529.4|530.5|529.9|530|529.4|30
1756118100000|2025-08-25 10:35:00|530.1|529.5|529.5|528.9|530.1|529.5|529.2|528.6|39
1756118400000|2025-08-25 10:40:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|20
1756118700000|2025-08-25 10:45:00|529.7|529.1|529.2|528.6|529.7|529.1|529.2|528.6|24
1756119000000|2025-08-25 10:50:00|529.4|528.8|529.6|529|529.7|529.1|529.4|528.8|37
1756119300000|2025-08-25 10:55:00|529.7|529.1|529.9|529.3|530|529.4|529.6|529|71
1756119600000|2025-08-25 11:00:00|530|529.4|530.1|529.5|530.1|529.5|530|529.4|36
1756119900000|2025-08-25 11:05:00|530.2|529.6|530|529.4|530.4|529.8|530|529.4|8
1756120200000|2025-08-25 11:10:00|||||||||4
1756120500000|2025-08-25 11:15:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|11
1756120800000|2025-08-25 11:20:00|530|529.4|530.1|529.5|530.2|529.6|530|529.4|28
1756121100000|2025-08-25 11:25:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|33
1756121400000|2025-08-25 11:30:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|83
1756121700000|2025-08-25 11:35:00|530.1|529.5|530.3|529.7|530.5|529.9|530.1|529.5|74
1756122000000|2025-08-25 11:40:00|530.1|529.5|530.5|529.9|530.6|530|530.1|529.5|24
1756122300000|2025-08-25 11:45:00|530.8|530.2|531.3|530.7|531.5|530.9|530.8|530.2|70
1756122600000|2025-08-25 11:50:00|531.5|530.9|531.6|531|531.8|531.2|531.5|530.9|57
1756122900000|2025-08-25 11:55:00|531.8|531.2|531.8|531.2|531.8|531.2|531.5|530.9|176
1756123200000|2025-08-25 12:00:00|532|531.4|531.9|531.3|532|531.4|531.8|531.2|71
1756123500000|2025-08-25 12:05:00|531.8|531.2|531.8|531.2|532|531.4|531.8|531.2|27
1756123800000|2025-08-25 12:10:00|532|531.4|532|531.4|532|531.4|532|531.4|17
1756124100000|2025-08-25 12:15:00|531.9|531.3|532|531.4|532|531.4|531.8|531.2|37
1756124400000|2025-08-25 12:20:00|531.8|531.2|531.5|530.9|531.8|531.2|531.5|530.9|33
1756124700000|2025-08-25 12:25:00|531.8|531.2|531.8|531.2|531.8|531.2|531.8|531.2|50
1756125000000|2025-08-25 12:30:00|531.6|531|531.3|530.7|531.8|531.2|531.3|530.7|24
1756125300000|2025-08-25 12:35:00|531|530.4|531.3|530.7|531.8|531.2|530.8|530.2|119
1756125600000|2025-08-25 12:40:00|531|530.4|530.9|530.3|531.3|530.7|530.5|529.9|127
1756128600000|2025-08-25 13:30:00|531.2|530.6|531.8|531.2|533|532.4|531|530.4|1656
1756128900000|2025-08-25 13:35:00|532|531.4|532.3|531.7|533.8|533.2|531.3|530.7|913
1756129200000|2025-08-25 13:40:00|532.4|531.8|533.3|532.7|533.3|532.7|532.3|531.7|709
1756129500000|2025-08-25 13:45:00|533.5|532.9|532|531.4|533.5|532.9|531.3|530.7|635
1756129800000|2025-08-25 13:50:00|531.5|530.9|531|530.4|531.5|530.9|530.5|529.9|286
1756130100000|2025-08-25 13:55:00|531.3|530.7|530.8|530.2|531.5|530.9|530.8|530.2|212
1756130400000|2025-08-25 14:00:00|531|530.4|530.8|530.2|531|530.4|530.5|529.9|395
1756130700000|2025-08-25 14:05:00|531|530.4|531|530.4|531.8|531.2|531|530.4|207
1756131000000|2025-08-25 14:10:00|531.3|530.7|532.3|531.7|532.5|531.9|531.3|530.7|939
1756131300000|2025-08-25 14:15:00|532.5|531.9|532.5|531.9|532.8|532.2|532.3|531.7|343
1756131600000|2025-08-25 14:20:00|532.3|531.7|533|532.4|533|532.4|532.3|531.7|431
1756131900000|2025-08-25 14:25:00|533.3|532.7|534|533.4|534|533.4|533.3|532.7|499
1756132200000|2025-08-25 14:30:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|380
1756132500000|2025-08-25 14:35:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|477
1756132800000|2025-08-25 14:40:00|534.5|533.9|534.5|533.9|534.5|533.9|534.3|533.7|443
1756133100000|2025-08-25 14:45:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|377
1756133400000|2025-08-25 14:50:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|366
1756133700000|2025-08-25 14:55:00|534.7|534.1|533.8|533.2|534.8|534.2|533.6|533|597
1756134000000|2025-08-25 15:00:00|534.1|533.5|533.6|533|534.3|533.7|533.6|533|361
1756134300000|2025-08-25 15:05:00|533.3|532.7|534.1|533.5|534.3|533.7|533.3|532.7|342
1756134600000|2025-08-25 15:10:00|533.8|533.2|533.8|533.2|533.8|533.2|533.6|533|368
1756134900000|2025-08-25 15:15:00|533.9|533.3|534.3|533.7|534.3|533.7|533.8|533.2|241
1756135200000|2025-08-25 15:20:00|534.6|534|534.3|533.7|534.6|534|534.1|533.5|457
1756135500000|2025-08-25 15:25:00|534.6|534|535.1|534.5|535.6|535|534.6|534|836
1756135800000|2025-08-25 15:30:00|535.3|534.7|534.3|533.7|535.3|534.7|534.1|533.5|750
1756136100000|2025-08-25 15:35:00|534.6|534|534.1|533.5|534.9|534.3|534.1|533.5|273
1756136400000|2025-08-25 15:40:00|533.8|533.2|533.3|532.7|534.1|533.5|533.1|532.5|747
1756136700000|2025-08-25 15:45:00|533.6|533|533.3|532.7|533.8|533.2|533.1|532.5|348
1756137000000|2025-08-25 15:50:00|533.1|532.5|532.8|532.2|533.1|532.5|532.8|532.2|225
1756137300000|2025-08-25 15:55:00|533.1|532.5|533.3|532.7|533.6|533|533.1|532.5|384
1756137600000|2025-08-25 16:00:00|533.1|532.5|533.1|532.5|533.3|532.7|532.6|532|212
1756137900000|2025-08-25 16:05:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|150
1756138200000|2025-08-25 16:10:00|533.1|532.5|532.6|532|533.1|532.5|532.1|531.5|378
1756138500000|2025-08-25 16:15:00|532.4|531.8|531.8|531.2|532.4|531.8|531.8|531.2|343
1756138800000|2025-08-25 16:20:00|531.6|531|531.3|530.7|531.6|531|531.1|530.5|292
1756139100000|2025-08-25 16:25:00|531.1|530.5|531.8|531.2|531.8|531.2|531.1|530.5|378
1756139400000|2025-08-25 16:30:00|531.6|531|531.1|530.5|531.8|531.2|530.8|530.2|1610
1756139700000|2025-08-25 16:35:00|530.8|530.2|530.8|530.2|531.3|530.7|530.8|530.2|353
1756140000000|2025-08-25 16:40:00|530.6|530|530.8|530.2|531.1|530.5|530.6|530|225
1756140300000|2025-08-25 16:45:00|531.1|530.5|530.6|530|531.1|530.5|530.6|530|550
1756140600000|2025-08-25 16:50:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|209
1756140900000|2025-08-25 16:55:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|339
1756141200000|2025-08-25 17:00:00|530.5|529.9|530.3|529.7|530.5|529.9|529.8|529.2|340
1756141500000|2025-08-25 17:05:00|530.2|529.6|529.8|529.2|530.3|529.7|529.8|529.2|895
1756141800000|2025-08-25 17:10:00|530.1|529.5|530.3|529.7|530.5|529.9|529.8|529.2|177
1756142100000|2025-08-25 17:15:00|530.5|529.9|530.6|530|530.6|530|530.3|529.7|456
1756142400000|2025-08-25 17:20:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|298
1756142700000|2025-08-25 17:25:00|530.3|529.7|530.8|530.2|530.8|530.2|530.3|529.7|329
1756143000000|2025-08-25 17:30:00|531.1|530.5|531.3|530.7|531.3|530.7|531|530.4|342
1756143300000|2025-08-25 17:35:00|531.1|530.5|530.3|529.7|531.1|530.5|530.3|529.7|206
1756143600000|2025-08-25 17:40:00|||||||||177
1756143900000|2025-08-25 17:45:00|530.1|529.5|530.6|530|530.6|530|530.1|529.5|466
1756144200000|2025-08-25 17:50:00|530.8|530.2|530.3|529.7|530.8|530.2|530.1|529.5|589
1756144500000|2025-08-25 17:55:00|530.2|529.6|529.8|529.2|530.2|529.6|529.8|529.2|346
1756144800000|2025-08-25 18:00:00|529.6|529|529.4|528.8|529.6|529|529.4|528.8|212
1756145100000|2025-08-25 18:05:00|529.1|528.5|528.6|528|529.1|528.5|528.5|527.9|2296
1756145400000|2025-08-25 18:10:00|528.9|528.3|530.1|529.5|530.1|529.5|528.6|528|1832
1756145700000|2025-08-25 18:15:00|530.4|529.8|530.2|529.6|530.6|530|530|529.4|798
1756166400000|2025-08-26 00:00:00|529.1|528.5|528.7|528.1|529.9|529.3|528.2|527.6|180
1756166700000|2025-08-26 00:05:00|528.9|528.3|528.2|527.6|528.9|528.3|528.2|527.6|75
1756167000000|2025-08-26 00:10:00|528.3|527.7|528.4|527.8|528.6|528|528.2|527.6|42
1756167300000|2025-08-26 00:15:00|528.6|528|527.9|527.3|528.6|528|527.9|527.3|35
1756167600000|2025-08-26 00:20:00|528.1|527.5|527.9|527.3|528.2|527.6|527.9|527.3|25
1756167900000|2025-08-26 00:25:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|65
1756168200000|2025-08-26 00:30:00|527.7|527.1|527.9|527.3|528.1|527.5|527.4|526.8|69
1756168500000|2025-08-26 00:35:00|528.1|527.5|527.9|527.3|528.1|527.5|527.7|527.1|34
1756168800000|2025-08-26 00:40:00|527.8|527.2|527.9|527.3|527.9|527.3|527.7|527.1|30
1756169100000|2025-08-26 00:45:00|528.2|527.6|528.2|527.6|528.2|527.6|528.1|527.5|5
1756169400000|2025-08-26 00:50:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|26
1756169700000|2025-08-26 00:55:00|528.6|528|528.7|528.1|528.7|528.1|528.4|527.8|10
1756170000000|2025-08-26 01:00:00|528.6|528|528.2|527.6|528.6|528|528.2|527.6|23
1756170300000|2025-08-26 01:05:00|528.3|527.7|528.8|528.2|528.8|528.2|528.3|527.7|31
1756170600000|2025-08-26 01:10:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|15
1756170900000|2025-08-26 01:15:00|528.7|528.1|528.7|528.1|528.8|528.2|528.4|527.8|26
1756171200000|2025-08-26 01:20:00|528.4|527.8|528.4|527.8|528.4|527.8|528.3|527.7|24
1756171500000|2025-08-26 01:25:00|528.6|528|528.4|527.8|528.6|528|528.4|527.8|29
1756171800000|2025-08-26 01:30:00|528.2|527.6|528.2|527.6|528.2|527.6|528|527.4|11
1756172100000|2025-08-26 01:35:00|528.3|527.7|528.5|527.9|528.5|527.9|528.2|527.6|2
1756172400000|2025-08-26 01:40:00|528.2|527.6|528.3|527.7|528.3|527.7|528.2|527.6|2
1756172700000|2025-08-26 01:45:00|528.2|527.6|528.2|527.6|528.3|527.7|528.2|527.6|5
1756173000000|2025-08-26 01:50:00|||||||||3
1756173300000|2025-08-26 01:55:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|2
1756173600000|2025-08-26 02:00:00|||||||||8
1756173900000|2025-08-26 02:05:00|528.6|528|528.5|527.9|528.8|528.2|528.5|527.9|22
1756174200000|2025-08-26 02:10:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|18
1756174500000|2025-08-26 02:15:00|||||||||12
1756174800000|2025-08-26 02:20:00|||||||||2
1756175400000|2025-08-26 02:30:00|||||||||13
1756175700000|2025-08-26 02:35:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|5
1756176000000|2025-08-26 02:40:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|8
1756176300000|2025-08-26 02:45:00|||||||||18
1756176600000|2025-08-26 02:50:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|6
1756176900000|2025-08-26 02:55:00|||||||||6
1756177200000|2025-08-26 03:00:00|||||||||1
1756177500000|2025-08-26 03:05:00|||||||||1
1756177800000|2025-08-26 03:10:00|528.7|528.1|528.7|528.1|528.7|528.1|528.6|528|15
1756178100000|2025-08-26 03:15:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|7
1756178700000|2025-08-26 03:25:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|4
1756179000000|2025-08-26 03:30:00|||||||||2
1756179300000|2025-08-26 03:35:00|||||||||1
1756179600000|2025-08-26 03:40:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|4
1756179900000|2025-08-26 03:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|5
1756180500000|2025-08-26 03:55:00|||||||||2
1756181100000|2025-08-26 04:05:00|||||||||1
1756181400000|2025-08-26 04:10:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|34
1756182600000|2025-08-26 04:30:00|||||||||1
1756182900000|2025-08-26 04:35:00|||||||||15
1756183500000|2025-08-26 04:45:00|528.6|528|528.6|528|528.6|528|528.6|528|10
1756183800000|2025-08-26 04:50:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|0
1756184100000|2025-08-26 04:55:00|528.5|527.9|528.1|527.5|528.5|527.9|528.1|527.5|11
1756184400000|2025-08-26 05:00:00|528|527.4|528|527.4|528|527.4|528|527.4|1
1756184700000|2025-08-26 05:05:00|||||||||1
1756185000000|2025-08-26 05:10:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|34
1756185300000|2025-08-26 05:15:00|528|527.4|528|527.4|528|527.4|528|527.4|6
1756185600000|2025-08-26 05:20:00|||||||||2
1756185900000|2025-08-26 05:25:00|||||||||3
1756186200000|2025-08-26 05:30:00|528.2|527.6|528.5|527.9|528.5|527.9|528.2|527.6|18
1756186500000|2025-08-26 05:35:00|528.2|527.6|528.2|527.6|528.5|527.9|528.2|527.6|19
1756186800000|2025-08-26 05:40:00|528.5|527.9|528.7|528.1|528.7|528.1|528.5|527.9|42
1756187100000|2025-08-26 05:45:00|529|528.4|529|528.4|529|528.4|529|528.4|70
1756187400000|2025-08-26 05:50:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|12
1756187700000|2025-08-26 05:55:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|87
1756188000000|2025-08-26 06:00:00|529.2|528.6|528.7|528.1|529.2|528.6|528.7|528.1|28
1756188300000|2025-08-26 06:05:00|528.6|528|528.5|527.9|528.7|528.1|528.5|527.9|6
1756188600000|2025-08-26 06:10:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|33
1756188900000|2025-08-26 06:15:00|528.2|527.6|528.2|527.6|528.2|527.6|528|527.4|23
1756189200000|2025-08-26 06:20:00|528.1|527.5|528.1|527.5|528.2|527.6|528|527.4|64
1756189500000|2025-08-26 06:25:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|38
1756189800000|2025-08-26 06:30:00|528.5|527.9|528.5|527.9|528.5|527.9|528.2|527.6|119
1756190100000|2025-08-26 06:35:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|7
1756190400000|2025-08-26 06:40:00|529|528.4|529.2|528.6|529.7|529.1|528.9|528.3|106
1756190700000|2025-08-26 06:45:00|529.1|528.5|529.1|528.5|529.2|528.6|529.1|528.5|7
1756191000000|2025-08-26 06:50:00|529|528.4|529|528.4|529|528.4|528.9|528.3|7
1756191300000|2025-08-26 06:55:00|528.9|528.3|528.7|528.1|528.9|528.3|528.5|527.9|9
1756191600000|2025-08-26 07:00:00|528.9|528.3|528.5|527.9|529|528.4|528.5|527.9|21
1756191900000|2025-08-26 07:05:00|528.6|528|528.5|527.9|528.7|528.1|528.5|527.9|6
1756192200000|2025-08-26 07:10:00|528.2|527.6|528.7|528.1|528.7|528.1|528|527.4|43
1756192500000|2025-08-26 07:15:00|528.6|528|528.5|527.9|528.7|528.1|528.5|527.9|7
1756192800000|2025-08-26 07:20:00|528.7|528.1|528.7|528.1|528.7|528.1|528.6|528|20
1756193100000|2025-08-26 07:25:00|529|528.4|529.5|528.9|529.7|529.1|529|528.4|29
1756193400000|2025-08-26 07:30:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|25
1756193700000|2025-08-26 07:35:00|529.5|528.9|529.7|529.1|529.9|529.3|529.5|528.9|22
1756194000000|2025-08-26 07:40:00|530|529.4|530|529.4|530|529.4|530|529.4|40
1756194300000|2025-08-26 07:45:00|529.8|529.2|529.3|528.7|529.8|529.2|529|528.4|154
1756194600000|2025-08-26 07:50:00|529.2|528.6|528.8|528.2|529.2|528.6|528.5|527.9|145
1756194900000|2025-08-26 07:55:00|528.9|528.3|528.8|528.2|529|528.4|528.5|527.9|25
1756195200000|2025-08-26 08:00:00|528.5|527.9|528.8|528.2|528.8|528.2|528.5|527.9|18
1756195500000|2025-08-26 08:05:00|528.6|528|528.6|528|528.6|528|528.5|527.9|10
1756195800000|2025-08-26 08:10:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|5
1756196100000|2025-08-26 08:15:00|528.6|528|528.5|527.9|528.8|528.2|528.5|527.9|123
1756196400000|2025-08-26 08:20:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|6
1756196700000|2025-08-26 08:25:00|||||||||1
1756197000000|2025-08-26 08:30:00|529|528.4|529|528.4|529|528.4|529|528.4|7
1756197300000|2025-08-26 08:35:00|529.3|528.7|529.3|528.7|529.3|528.7|529|528.4|52
1756197600000|2025-08-26 08:40:00|||||||||7
1756197900000|2025-08-26 08:45:00|529.5|528.9|530|529.4|530|529.4|529.3|528.7|144
1756198200000|2025-08-26 08:50:00|530.1|529.5|529.8|529.2|530.3|529.7|529.8|529.2|62
1756198500000|2025-08-26 08:55:00|529.9|529.3|529.3|528.7|530|529.4|529|528.4|154
1756198800000|2025-08-26 09:00:00|529.4|528.8|528.8|528.2|529.4|528.8|528.8|528.2|53
1756199100000|2025-08-26 09:05:00|528.6|528|529|528.4|529|528.4|528.6|528|35
1756199400000|2025-08-26 09:10:00|529.3|528.7|529.8|529.2|530|529.4|529.3|528.7|86
1756199700000|2025-08-26 09:15:00|529.9|529.3|530.5|529.9|530.5|529.9|529.9|529.3|56
1756200000000|2025-08-26 09:20:00|530.8|530.2|531|530.4|531|530.4|530.5|529.9|169
1756200300000|2025-08-26 09:25:00|530.9|530.3|530.8|530.2|530.9|530.3|530.5|529.9|73
1756200600000|2025-08-26 09:30:00|531|530.4|531.5|530.9|531.5|530.9|530.8|530.2|98
1756200900000|2025-08-26 09:35:00|531.4|530.8|531.5|530.9|531.8|531.2|531.3|530.7|117
1756201200000|2025-08-26 09:40:00|531.4|530.8|531.5|530.9|531.5|530.9|531.4|530.8|25
1756201500000|2025-08-26 09:45:00|531.8|531.2|531.3|530.7|531.8|531.2|531.3|530.7|73
1756201800000|2025-08-26 09:50:00|531.5|530.9|531.8|531.2|531.9|531.3|531.3|530.7|143
1756202100000|2025-08-26 09:55:00|531.6|531|531.8|531.2|531.8|531.2|531.6|531|41
1756202400000|2025-08-26 10:00:00|531.5|530.9|531.5|530.9|531.6|531|531.3|530.7|39
1756202700000|2025-08-26 10:05:00|531.3|530.7|531.3|530.7|531.5|530.9|531.3|530.7|13
1756203000000|2025-08-26 10:10:00|531|530.4|530.8|530.2|531|530.4|530.8|530.2|59
1756203300000|2025-08-26 10:15:00|530.6|530|530.3|529.7|530.8|530.2|530|529.4|38
1756203600000|2025-08-26 10:20:00|530.1|529.5|530.5|529.9|530.5|529.9|530.1|529.5|15
1756203900000|2025-08-26 10:25:00|530.4|529.8|529.8|529.2|530.4|529.8|529.5|528.9|41
1756204200000|2025-08-26 10:30:00|529.9|529.3|529.9|529.3|530|529.4|529.8|529.2|16
1756204500000|2025-08-26 10:35:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|9
1756204800000|2025-08-26 10:40:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|5
1756205100000|2025-08-26 10:45:00|529.5|528.9|529.5|528.9|529.8|529.2|529.3|528.7|195
1756205400000|2025-08-26 10:50:00|529.3|528.7|529.5|528.9|529.5|528.9|529.3|528.7|23
1756205700000|2025-08-26 10:55:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|21
1756206000000|2025-08-26 11:00:00|529.9|529.3|530|529.4|530|529.4|529.9|529.3|35
1756206300000|2025-08-26 11:05:00|529.8|529.2|530.3|529.7|530.3|529.7|529.8|529.2|7
1756206600000|2025-08-26 11:10:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|37
1756206900000|2025-08-26 11:15:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|24
1756207200000|2025-08-26 11:20:00|529.7|529.1|529.5|528.9|529.7|529.1|529.3|528.7|15
1756207500000|2025-08-26 11:25:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|25
1756207800000|2025-08-26 11:30:00|529.5|528.9|529.5|528.9|529.9|529.3|529.5|528.9|127
1756208100000|2025-08-26 11:35:00|529.7|529.1|530.2|529.6|530.3|529.7|529.5|528.9|43
1756208400000|2025-08-26 11:40:00|530.3|529.7|531|530.4|531.3|530.7|530|529.4|36
1756208700000|2025-08-26 11:45:00|531.2|530.6|531.2|530.6|531.2|530.6|530.9|530.3|21
1756209000000|2025-08-26 11:50:00|531.3|530.7|531.7|531.1|531.8|531.2|531|530.4|187
1756209300000|2025-08-26 11:55:00|531.8|531.2|531.8|531.2|532|531.4|531.7|531.1|79
1756209600000|2025-08-26 12:00:00|531.9|531.3|532.3|531.7|532.3|531.7|531.8|531.2|218
1756209900000|2025-08-26 12:05:00|||||||||38
1756210200000|2025-08-26 12:10:00|532.5|531.9|532.3|531.7|533|532.4|532.3|531.7|436
1756210500000|2025-08-26 12:15:00|||||||||66
1756210800000|2025-08-26 12:20:00|532.4|531.8|532.3|531.7|532.4|531.8|532|531.4|191
1756211100000|2025-08-26 12:25:00|532.4|531.8|532.3|531.7|532.5|531.9|532|531.4|175
1756211400000|2025-08-26 12:30:00|532|531.4|531.8|531.2|532.3|531.7|531.5|530.9|106
1756211700000|2025-08-26 12:35:00|531.9|531.3|531.8|531.2|532|531.4|531.5|530.9|187
1756212000000|2025-08-26 12:40:00|532|531.4|531.7|531.1|532|531.4|531.7|531.1|111
1756215000000|2025-08-26 13:30:00|531.9|531.3|531|530.4|533.3|532.7|531|530.4|2373
1756215300000|2025-08-26 13:35:00|531.3|530.7|532.3|531.7|532.5|531.9|531|530.4|564
1756215600000|2025-08-26 13:40:00|532.4|531.8|532|531.4|532.4|531.8|531|530.4|3468
1756215900000|2025-08-26 13:45:00|532.3|531.7|533|532.4|534|533.4|532.3|531.7|2243
1756216200000|2025-08-26 13:50:00|533.2|532.6|533|532.4|533.3|532.7|532.3|531.7|1645
1756216500000|2025-08-26 13:55:00|533.3|532.7|533|532.4|533.3|532.7|533|532.4|365
1756216800000|2025-08-26 14:00:00|533.2|532.6|532.1|531.5|533.3|532.7|531.6|531|521
1756217100000|2025-08-26 14:05:00|531.8|531.2|532.3|531.7|532.6|532|531.3|530.7|497
1756217400000|2025-08-26 14:10:00|532.1|531.5|531.8|531.2|532.1|531.5|531.3|530.7|678
1756217700000|2025-08-26 14:15:00|532.1|531.5|532.8|532.2|533.3|532.7|532.1|531.5|368
1756218000000|2025-08-26 14:20:00|532.6|532|532.3|531.7|532.8|532.2|531.8|531.2|1118
1756218300000|2025-08-26 14:25:00|532.1|531.5|532.3|531.7|532.3|531.7|531.6|531|644
1756218600000|2025-08-26 14:30:00|532.1|531.5|532.6|532|532.6|532|531.8|531.2|399
1756218900000|2025-08-26 14:35:00|532.4|531.8|532.3|531.7|532.6|532|532.3|531.7|407
1756219200000|2025-08-26 14:40:00|532.6|532|532.8|532.2|533.1|532.5|532.3|531.7|411
1756219500000|2025-08-26 14:45:00|532.6|532|532.8|532.2|533.1|532.5|532.6|532|353
1756219800000|2025-08-26 14:50:00|533.1|532.5|534.1|533.5|534.1|533.5|533.1|532.5|267
1756220100000|2025-08-26 14:55:00|534.3|533.7|533.6|533|534.3|533.7|533.3|532.7|466
1756220400000|2025-08-26 15:00:00|533.3|532.7|534.1|533.5|534.3|533.7|532.9|532.3|462
1756220700000|2025-08-26 15:05:00|533.8|533.2|533.8|533.2|534.3|533.7|533.8|533.2|359
1756221000000|2025-08-26 15:10:00|534.1|533.5|534.1|533.5|534.3|533.7|533.8|533.2|357
1756221300000|2025-08-26 15:15:00|534.3|533.7|534.8|534.2|534.8|534.2|534.3|533.7|718
1756221600000|2025-08-26 15:20:00|534.6|534|534.1|533.5|534.8|534.2|534.1|533.5|546
1756221900000|2025-08-26 15:25:00|534.2|533.6|534.1|533.5|534.3|533.7|533.8|533.2|489
1756222200000|2025-08-26 15:30:00|534.3|533.7|533.6|533|534.3|533.7|533.4|532.8|599
1756222500000|2025-08-26 15:35:00|533.4|532.8|533.3|532.7|533.4|532.8|532.8|532.2|461
1756222800000|2025-08-26 15:40:00|533.4|532.8|533.6|533|533.6|533|533.1|532.5|391
1756223100000|2025-08-26 15:45:00|533.7|533.1|533.6|533|533.8|533.2|533.6|533|415
1756223400000|2025-08-26 15:50:00|533.8|533.2|532.8|532.2|533.8|533.2|532.8|532.2|845
1756223700000|2025-08-26 15:55:00|533.1|532.5|533.1|532.5|533.3|532.7|532.8|532.2|476
1756224000000|2025-08-26 16:00:00|532.8|532.2|532.8|532.2|532.8|532.2|532.6|532|264
1756224300000|2025-08-26 16:05:00|533.1|532.5|533.3|532.7|533.6|533|533.1|532.5|184
1756224600000|2025-08-26 16:10:00|533.6|533|533.6|533|533.8|533.2|533.6|533|230
1756224900000|2025-08-26 16:15:00|533.3|532.7|533.3|532.7|533.4|532.8|532.8|532.2|497
1756225200000|2025-08-26 16:20:00|533.1|532.5|533.3|532.7|533.3|532.7|532.8|532.2|371
1756225500000|2025-08-26 16:25:00|533.1|532.5|533.8|533.2|533.8|533.2|532.8|532.2|476
1756225800000|2025-08-26 16:30:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|398
1756226100000|2025-08-26 16:35:00|533.9|533.3|533.8|533.2|534.1|533.5|533.6|533|476
1756226400000|2025-08-26 16:40:00|533.6|533|533.8|533.2|533.8|533.2|533.3|532.7|519
1756226700000|2025-08-26 16:45:00|533.9|533.3|534.1|533.5|534.3|533.7|533.8|533.2|772
1756227000000|2025-08-26 16:50:00|534.3|533.7|534.1|533.5|534.3|533.7|534.1|533.5|190
1756227300000|2025-08-26 16:55:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|159
1756227600000|2025-08-26 17:00:00|534.1|533.5|533.1|532.5|534.1|533.5|533.1|532.5|232
1756227900000|2025-08-26 17:05:00|532.8|532.2|532.6|532|533.1|532.5|532.6|532|239
1756228200000|2025-08-26 17:10:00|532.8|532.2|533.1|532.5|533.3|532.7|532.8|532.2|295
1756228500000|2025-08-26 17:15:00|533.3|532.7|533.1|532.5|533.3|532.7|532.8|532.2|199
1756228800000|2025-08-26 17:20:00|533.3|532.7|533.1|532.5|533.3|532.7|533.1|532.5|240
1756229100000|2025-08-26 17:25:00|532.8|532.2|532.8|532.2|533.1|532.5|532.8|532.2|219
1756229400000|2025-08-26 17:30:00|533|532.4|533.6|533|533.6|533|532.8|532.2|445
1756229700000|2025-08-26 17:35:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|146
1756230000000|2025-08-26 17:40:00|533.6|533|533.3|532.7|533.6|533|533.1|532.5|235
1756230300000|2025-08-26 17:45:00|533.1|532.5|532.6|532|533.1|532.5|532.6|532|435
1756230600000|2025-08-26 17:50:00|532.3|531.7|532.1|531.5|532.5|531.9|531.8|531.2|690
1756230900000|2025-08-26 17:55:00|531.8|531.2|532.1|531.5|532.1|531.5|531.6|531|419
1756231200000|2025-08-26 18:00:00|532|531.4|531.6|531|532|531.4|531.6|531|525
1756231500000|2025-08-26 18:05:00|531.7|531.1|532.1|531.5|532.3|531.7|531.6|531|627
1756231800000|2025-08-26 18:10:00|531.8|531.2|532.3|531.7|532.6|532|531.6|531|2260
1756232100000|2025-08-26 18:15:00|532.6|532|532.1|531.5|532.6|532|531.8|531.2|1244
1756252800000|2025-08-27 00:00:00|531.6|531|532.1|531.5|533.1|532.5|531.6|531|256
1756253100000|2025-08-27 00:05:00|532.3|531.7|533|532.4|533.1|532.5|532.1|531.5|65
1756253400000|2025-08-27 00:10:00|532.9|532.3|532.6|532|533.4|532.8|532.6|532|57
1756253700000|2025-08-27 00:15:00|532.5|531.9|532.4|531.8|532.8|532.2|532.4|531.8|218
1756254000000|2025-08-27 00:20:00|532.6|532|532.6|532|532.6|532|532.6|532|39
1756254300000|2025-08-27 00:25:00|532.8|532.2|532.9|532.3|532.9|532.3|532.6|532|7
1756254600000|2025-08-27 00:30:00|||||||||2
1756254900000|2025-08-27 00:35:00|533|532.4|532.9|532.3|533.1|532.5|532.9|532.3|7
1756255200000|2025-08-27 00:40:00|532.6|532|532.9|532.3|532.9|532.3|532.6|532|19
1756255500000|2025-08-27 00:45:00|||||||||1
1756255800000|2025-08-27 00:50:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|2
1756256100000|2025-08-27 00:55:00|||||||||20
1756256400000|2025-08-27 01:00:00|||||||||5
1756256700000|2025-08-27 01:05:00|||||||||3
1756257000000|2025-08-27 01:10:00|532.8|532.2|532.6|532|532.8|532.2|532.6|532|2
1756257300000|2025-08-27 01:15:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|5
1756257600000|2025-08-27 01:20:00|532.6|532|532.6|532|532.8|532.2|532.6|532|2
1756257900000|2025-08-27 01:25:00|||||||||1
1756258200000|2025-08-27 01:30:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|3
1756258500000|2025-08-27 01:35:00|532.6|532|532.6|532|532.9|532.3|532.4|531.8|123
1756258800000|2025-08-27 01:40:00|||||||||6
1756259100000|2025-08-27 01:45:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|1
1756259400000|2025-08-27 01:50:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|4
1756259700000|2025-08-27 01:55:00|532.9|532.3|532.9|532.3|532.9|532.3|532.8|532.2|14
1756260000000|2025-08-27 02:00:00|532.8|532.2|532.8|532.2|532.8|532.2|532.6|532|1
1756260300000|2025-08-27 02:05:00|532.7|532.1|532.5|531.9|532.7|532.1|532.5|531.9|1
1756260600000|2025-08-27 02:10:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|3
1756260900000|2025-08-27 02:15:00|532.6|532|532.5|531.9|532.6|532|532.4|531.8|11
1756261200000|2025-08-27 02:20:00|532.6|532|532.7|532.1|532.7|532.1|532.6|532|2
1756261500000|2025-08-27 02:25:00|532.4|531.8|532.4|531.8|532.4|531.8|532.2|531.6|38
1756261800000|2025-08-27 02:30:00|532.3|531.7|532.4|531.8|532.4|531.8|532.3|531.7|6
1756262100000|2025-08-27 02:35:00|532.3|531.7|532.4|531.8|532.4|531.8|532.3|531.7|2
1756262400000|2025-08-27 02:40:00|532.3|531.7|532.3|531.7|532.4|531.8|532.2|531.6|2
1756262700000|2025-08-27 02:45:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|1
1756263000000|2025-08-27 02:50:00|531.9|531.3|531.7|531.1|531.9|531.3|531.7|531.1|24
1756263300000|2025-08-27 02:55:00|531.9|531.3|531.9|531.3|531.9|531.3|531.9|531.3|3
1756263600000|2025-08-27 03:00:00|531.8|531.2|531.9|531.3|531.9|531.3|531.7|531.1|54
1756263900000|2025-08-27 03:05:00|531.8|531.2|531.4|530.8|531.8|531.2|531.4|530.8|23
1756264200000|2025-08-27 03:10:00|531.3|530.7|531.4|530.8|531.4|530.8|531.3|530.7|42
1756264500000|2025-08-27 03:15:00|||||||||7
1756264800000|2025-08-27 03:20:00|||||||||3
1756265100000|2025-08-27 03:25:00|531.3|530.7|531.4|530.8|531.4|530.8|531.3|530.7|8
1756265400000|2025-08-27 03:30:00|531.2|530.6|531.4|530.8|531.4|530.8|531.2|530.6|6
1756265700000|2025-08-27 03:35:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|28
1756266000000|2025-08-27 03:40:00|||||||||11
1756266300000|2025-08-27 03:45:00|||||||||16
1756266600000|2025-08-27 03:50:00|||||||||68
1756266900000|2025-08-27 03:55:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|14
1756267200000|2025-08-27 04:00:00|||||||||20
1756267500000|2025-08-27 04:05:00|||||||||1
1756268100000|2025-08-27 04:15:00|531.4|530.8|531.4|530.8|531.4|530.8|531.4|530.8|5
1756269000000|2025-08-27 04:30:00|531.3|530.7|531.4|530.8|531.4|530.8|531.3|530.7|5
1756269900000|2025-08-27 04:45:00|||||||||1
1756270200000|2025-08-27 04:50:00|||||||||3
1756270500000|2025-08-27 04:55:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|4
1756270800000|2025-08-27 05:00:00|531|530.4|530.9|530.3|531|530.4|530.8|530.2|37
1756271100000|2025-08-27 05:05:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|7
1756271400000|2025-08-27 05:10:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|6
1756272300000|2025-08-27 05:25:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|16
1756272600000|2025-08-27 05:30:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|37
1756272900000|2025-08-27 05:35:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|25
1756273200000|2025-08-27 05:40:00|||||||||6
1756273500000|2025-08-27 05:45:00|530.7|530.1|530.7|530.1|530.7|530.1|530.4|529.8|60
1756273800000|2025-08-27 05:50:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|9
1756274100000|2025-08-27 05:55:00|||||||||6
1756274400000|2025-08-27 06:00:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|10
1756274700000|2025-08-27 06:05:00|||||||||1
1756275000000|2025-08-27 06:10:00|530.8|530.2|530.4|529.8|530.9|530.3|530.4|529.8|46
1756275300000|2025-08-27 06:15:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|20
1756275600000|2025-08-27 06:20:00|530.1|529.5|530.2|529.6|530.2|529.6|529.9|529.3|62
1756275900000|2025-08-27 06:25:00|530.4|529.8|530.4|529.8|530.4|529.8|530.3|529.7|7
1756276200000|2025-08-27 06:30:00|530.3|529.7|530.4|529.8|530.4|529.8|530.2|529.6|45
1756276500000|2025-08-27 06:35:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|11
1756276800000|2025-08-27 06:40:00|530.4|529.8|530.4|529.8|530.4|529.8|530.2|529.6|26
1756277100000|2025-08-27 06:45:00|||||||||25
1756277400000|2025-08-27 06:50:00|530.2|529.6|530.2|529.6|530.4|529.8|530.2|529.6|37
1756277700000|2025-08-27 06:55:00|530.1|529.5|529.9|529.3|530.2|529.6|529.4|528.8|71
1756278000000|2025-08-27 07:00:00|530.1|529.5|529.4|528.8|530.2|529.6|529.2|528.6|98
1756278300000|2025-08-27 07:05:00|||||||||37
1756278600000|2025-08-27 07:10:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|46
1756278900000|2025-08-27 07:15:00|528.9|528.3|529.2|528.6|529.2|528.6|528.9|528.3|80
1756279200000|2025-08-27 07:20:00|528.9|528.3|529.2|528.6|529.2|528.6|528.9|528.3|15
1756279500000|2025-08-27 07:25:00|528.9|528.3|528.7|528.1|529.2|528.6|528.7|528.1|94
1756279800000|2025-08-27 07:30:00|||||||||100
1756280100000|2025-08-27 07:35:00|||||||||103
1756280400000|2025-08-27 07:40:00|528.9|528.3|528.9|528.3|529.2|528.6|528.7|528.1|90
1756280700000|2025-08-27 07:45:00|528.7|528.1|528.4|527.8|528.7|528.1|528.4|527.8|142
1756281000000|2025-08-27 07:50:00|||||||||21
1756281300000|2025-08-27 07:55:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|31
1756281600000|2025-08-27 08:00:00|||||||||103
1756281900000|2025-08-27 08:05:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|39
1756282200000|2025-08-27 08:10:00|528.4|527.8|528.4|527.8|528.5|527.9|528.4|527.8|26
1756282500000|2025-08-27 08:15:00|528.5|527.9|529.5|528.9|529.5|528.9|528.5|527.9|32
1756282800000|2025-08-27 08:20:00|529.2|528.6|529.2|528.6|529.2|528.6|529|528.4|89
1756283100000|2025-08-27 08:25:00|529.3|528.7|529.2|528.6|529.4|528.8|529.2|528.6|26
1756283400000|2025-08-27 08:30:00|529.1|528.5|528.7|528.1|529.1|528.5|528.7|528.1|19
1756283700000|2025-08-27 08:35:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|45
1756284000000|2025-08-27 08:40:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|18
1756284300000|2025-08-27 08:45:00|528.8|528.2|528.7|528.1|529|528.4|528.5|527.9|32
1756284600000|2025-08-27 08:50:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|7
1756284900000|2025-08-27 08:55:00|528.7|528.1|529.5|528.9|529.5|528.9|528.7|528.1|138
1756285200000|2025-08-27 09:00:00|529.3|528.7|529.2|528.6|529.5|528.9|529.2|528.6|49
1756285500000|2025-08-27 09:05:00|529.1|528.5|529.5|528.9|529.5|528.9|529|528.4|76
1756285800000|2025-08-27 09:10:00|529.3|528.7|529.7|529.1|529.7|529.1|529.3|528.7|55
1756286100000|2025-08-27 09:15:00|529.6|529|529.2|528.6|529.7|529.1|529.2|528.6|39
1756286400000|2025-08-27 09:20:00|529.3|528.7|529.5|528.9|529.5|528.9|529|528.4|63
1756286700000|2025-08-27 09:25:00|529.7|529.1|529.5|528.9|529.7|529.1|529.5|528.9|137
1756287000000|2025-08-27 09:30:00|529.2|528.6|529.5|528.9|529.7|529.1|529.2|528.6|91
1756287300000|2025-08-27 09:35:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|5
1756287600000|2025-08-27 09:40:00|529|528.4|529|528.4|529.2|528.6|529|528.4|257
1756287900000|2025-08-27 09:45:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|21
1756288200000|2025-08-27 09:50:00|529.7|529.1|529.5|528.9|529.7|529.1|529.3|528.7|45
1756288500000|2025-08-27 09:55:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|26
1756288800000|2025-08-27 10:00:00|529|528.4|529|528.4|529|528.4|529|528.4|32
1756289100000|2025-08-27 10:05:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|13
1756289400000|2025-08-27 10:10:00|||||||||24
1756289700000|2025-08-27 10:15:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|68
1756290000000|2025-08-27 10:20:00|528.7|528.1|528.5|527.9|528.7|528.1|528.5|527.9|28
1756290300000|2025-08-27 10:25:00|||||||||6
1756290600000|2025-08-27 10:30:00|||||||||23
1756290900000|2025-08-27 10:35:00|528.7|528.1|528.6|528|528.7|528.1|528.5|527.9|64
1756291200000|2025-08-27 10:40:00|528.7|528.1|528.5|527.9|528.7|528.1|528.5|527.9|17
1756291500000|2025-08-27 10:45:00|||||||||17
1756291800000|2025-08-27 10:50:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|63
1756292100000|2025-08-27 10:55:00|||||||||27
1756292400000|2025-08-27 11:00:00|528.3|527.7|528.2|527.6|528.5|527.9|528.2|527.6|277
1756292700000|2025-08-27 11:05:00|||||||||50
1756293000000|2025-08-27 11:10:00|||||||||19
1756293300000|2025-08-27 11:15:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|21
1756293600000|2025-08-27 11:20:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|97
1756293900000|2025-08-27 11:25:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|125
1756294200000|2025-08-27 11:30:00|528|527.4|528|527.4|528.2|527.6|527.7|527.1|273
1756294500000|2025-08-27 11:35:00|528.1|527.5|527.7|527.1|528.2|527.6|527.7|527.1|34
1756294800000|2025-08-27 11:40:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|17
1756295100000|2025-08-27 11:45:00|||||||||85
1756295400000|2025-08-27 11:50:00|527.6|527|527.2|526.6|527.7|527.1|527|526.4|149
1756295700000|2025-08-27 11:55:00|527.1|526.5|526.7|526.1|527.1|526.5|526.7|526.1|155
1756296000000|2025-08-27 12:00:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|222
1756296300000|2025-08-27 12:05:00|526.9|526.3|527.2|526.6|527.2|526.6|526.7|526.1|639
1756296600000|2025-08-27 12:10:00|527.5|526.9|527|526.4|527.5|526.9|527|526.4|41
1756296900000|2025-08-27 12:15:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|80
1756297200000|2025-08-27 12:20:00|527|526.4|527.2|526.6|527.4|526.8|527|526.4|45
1756297500000|2025-08-27 12:25:00|527|526.4|527.1|526.5|527.2|526.6|526.7|526.1|94
1756297800000|2025-08-27 12:30:00|527.2|526.6|527|526.4|527.2|526.6|527|526.4|568
1756298100000|2025-08-27 12:35:00|526.9|526.3|526.9|526.3|527|526.4|526.7|526.1|119
1756298400000|2025-08-27 12:40:00|527|526.4|526.9|526.3|527.1|526.5|526.7|526.1|110
1756301400000|2025-08-27 13:30:00|526.2|525.6|525|524.4|526.5|525.9|524.8|524.2|3193
1756301700000|2025-08-27 13:35:00|524.8|524.2|524.5|523.9|526|525.4|524.5|523.9|1853
1756302000000|2025-08-27 13:40:00|524.8|524.2|525.5|524.9|525.5|524.9|524.8|524.2|3307
1756302300000|2025-08-27 13:45:00|525.7|525.1|525.8|525.2|526.3|525.7|525.5|524.9|887
1756302600000|2025-08-27 13:50:00|525.5|524.9|526.5|525.9|526.8|526.2|525.5|524.9|755
1756302900000|2025-08-27 13:55:00|526.3|525.7|526|525.4|526.3|525.7|525.5|524.9|375
1756303200000|2025-08-27 14:00:00|526.3|525.7|526|525.4|526.5|525.9|525.8|525.2|549
1756303500000|2025-08-27 14:05:00|525.8|525.2|526.3|525.7|526.3|525.7|525.8|525.2|625
1756303800000|2025-08-27 14:10:00|526.4|525.8|526.8|526.2|526.8|526.2|526.4|525.8|329
1756304100000|2025-08-27 14:15:00|526.9|526.3|526.8|526.2|527|526.4|526.3|525.7|349
1756304400000|2025-08-27 14:20:00|527|526.4|527|526.4|527.3|526.7|526.8|526.2|385
1756304700000|2025-08-27 14:25:00|526.8|526.2|527.3|526.7|527.3|526.7|526.8|526.2|700
1756305000000|2025-08-27 14:30:00|527.5|526.9|527.3|526.7|528|527.4|527.3|526.7|680
1756305300000|2025-08-27 14:35:00|527.5|526.9|528|527.4|528.3|527.7|527.5|526.9|323
1756305600000|2025-08-27 14:40:00|527.6|527|526.5|525.9|527.8|527.2|526.5|525.9|918
1756305900000|2025-08-27 14:45:00|526.4|525.8|525.3|524.7|526.5|525.9|525.3|524.7|700
1756306200000|2025-08-27 14:50:00|525.1|524.5|525.3|524.7|525.3|524.7|524.8|524.2|718
1756306500000|2025-08-27 14:55:00|525|524.4|525.8|525.2|526.3|525.7|525|524.4|599
1756306800000|2025-08-27 15:00:00|526|525.4|526.3|525.7|526.3|525.7|525.8|525.2|859
1756307100000|2025-08-27 15:05:00|526.5|525.9|525.5|524.9|526.5|525.9|525.5|524.9|402
1756307400000|2025-08-27 15:10:00|525.3|524.7|525.5|524.9|525.8|525.2|525.3|524.7|427
1756307700000|2025-08-27 15:15:00|525.3|524.7|525.3|524.7|525.8|525.2|525.3|524.7|448
1756308000000|2025-08-27 15:20:00|525.4|524.8|525.8|525.2|526|525.4|525.3|524.7|247
1756308300000|2025-08-27 15:25:00|525.5|524.9|526|525.4|526.1|525.5|525.5|524.9|363
1756308600000|2025-08-27 15:30:00|526.3|525.7|526|525.4|526.5|525.9|526|525.4|690
1756308900000|2025-08-27 15:35:00|525.8|525.2|525.8|525.2|525.8|525.2|525.5|524.9|193
1756309200000|2025-08-27 15:40:00|525.5|524.9|525.3|524.7|525.5|524.9|525.3|524.7|230
1756309500000|2025-08-27 15:45:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|374
1756309800000|2025-08-27 15:50:00|525.4|524.8|525|524.4|525.4|524.8|525|524.4|328
1756310100000|2025-08-27 15:55:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|270
1756310400000|2025-08-27 16:00:00|525.3|524.7|525.5|524.9|525.5|524.9|525|524.4|388
1756310700000|2025-08-27 16:05:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|194
1756311000000|2025-08-27 16:10:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|621
1756311300000|2025-08-27 16:15:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|434
1756311600000|2025-08-27 16:20:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|440
1756311900000|2025-08-27 16:25:00|525.2|524.6|525|524.4|525.3|524.7|525|524.4|390
1756312200000|2025-08-27 16:30:00|525.3|524.7|525.5|524.9|525.5|524.9|525|524.4|316
1756312500000|2025-08-27 16:35:00|525.8|525.2|525|524.4|525.8|525.2|525|524.4|461
1756312800000|2025-08-27 16:40:00|525.2|524.6|525.5|524.9|526|525.4|524.9|524.3|1824
1756313100000|2025-08-27 16:45:00|525.8|525.2|525|524.4|525.8|525.2|525|524.4|439
1756313400000|2025-08-27 16:50:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|776
1756313700000|2025-08-27 16:55:00|525.3|524.7|525|524.4|525.3|524.7|525|524.4|423
1756314000000|2025-08-27 17:00:00|524.8|524.2|524.5|523.9|525|524.4|524.5|523.9|319
1756314300000|2025-08-27 17:05:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|342
1756314600000|2025-08-27 17:10:00|524.9|524.3|525|524.4|525|524.4|524.5|523.9|327
1756314900000|2025-08-27 17:15:00|525.3|524.7|525.3|524.7|525.3|524.7|525|524.4|588
1756315200000|2025-08-27 17:20:00|525.2|524.6|525|524.4|525.2|524.6|525|524.4|2012
1756315500000|2025-08-27 17:25:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|238
1756315800000|2025-08-27 17:30:00|525|524.4|524.3|523.7|525|524.4|524.3|523.7|1222
1756316100000|2025-08-27 17:35:00|524|523.4|524.3|523.7|524.5|523.9|524|523.4|1647
1756316400000|2025-08-27 17:40:00|524.5|523.9|524|523.4|524.9|524.3|523.8|523.2|1094
1756316700000|2025-08-27 17:45:00|524.3|523.7|524.3|523.7|524.3|523.7|524.2|523.6|407
1756317000000|2025-08-27 17:50:00|524.5|523.9|524.3|523.7|524.5|523.9|524|523.4|367
1756317300000|2025-08-27 17:55:00|||||||||410
1756317600000|2025-08-27 18:00:00|524.5|523.9|524.8|524.2|524.8|524.2|524.3|523.7|1334
1756317900000|2025-08-27 18:05:00|525|524.4|525|524.4|525.3|524.7|524.8|524.2|639
1756318200000|2025-08-27 18:10:00|524.8|524.2|524.8|524.2|525|524.4|524.8|524.2|1683
1756318500000|2025-08-27 18:15:00|525|524.4|525.3|524.7|525.5|524.9|525|524.4|1173
1756339200000|2025-08-28 00:00:00|525.7|525.1|524.6|524|526.3|525.7|524.2|523.6|255
1756339500000|2025-08-28 00:05:00|524.8|524.2|525.1|524.5|525.1|524.5|524.7|524.1|26
1756339800000|2025-08-28 00:10:00|525|524.4|525.6|525|525.8|525.2|525|524.4|27
1756340100000|2025-08-28 00:15:00|525.5|524.9|525.1|524.5|525.5|524.9|525.1|524.5|5
1756340400000|2025-08-28 00:20:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|8
1756340700000|2025-08-28 00:25:00|525.6|525|525.6|525|525.8|525.2|525.6|525|13
1756341000000|2025-08-28 00:30:00|525.5|524.9|525.6|525|525.6|525|525.3|524.7|4
1756341300000|2025-08-28 00:35:00|525.3|524.7|525.6|525|525.6|525|525.3|524.7|12
1756341600000|2025-08-28 00:40:00|526|525.4|525.6|525|526.1|525.5|525.6|525|174
1756341900000|2025-08-28 00:45:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|3
1756342200000|2025-08-28 00:50:00|525.6|525|525.3|524.7|525.6|525|525.3|524.7|16
1756342500000|2025-08-28 00:55:00|525.2|524.6|525.3|524.7|525.3|524.7|525.2|524.6|9
1756342800000|2025-08-28 01:00:00|525.5|524.9|525.1|524.5|525.5|524.9|525.1|524.5|78
1756343100000|2025-08-28 01:05:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|0
1756343400000|2025-08-28 01:10:00|||||||||12
1756343700000|2025-08-28 01:15:00|||||||||3
1756344000000|2025-08-28 01:20:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|6
1756344300000|2025-08-28 01:25:00|525.3|524.7|525.1|524.5|525.3|524.7|525.1|524.5|33
1756344600000|2025-08-28 01:30:00|524.9|524.3|524.9|524.3|525|524.4|524.9|524.3|10
1756344900000|2025-08-28 01:35:00|525|524.4|525|524.4|525|524.4|524.9|524.3|2
1756345200000|2025-08-28 01:40:00|524.9|524.3|525.1|524.5|525.1|524.5|524.9|524.3|6
1756345500000|2025-08-28 01:45:00|||||||||25
1756345800000|2025-08-28 01:50:00|||||||||1
1756346100000|2025-08-28 01:55:00|525.2|524.6|525.1|524.5|525.2|524.6|525.1|524.5|12
1756346400000|2025-08-28 02:00:00|||||||||158
1756347000000|2025-08-28 02:10:00|525|524.4|525.4|524.8|525.4|524.8|525|524.4|238
1756347300000|2025-08-28 02:15:00|525.2|524.6|525.2|524.6|525.4|524.8|525.1|524.5|33
1756347600000|2025-08-28 02:20:00|525.1|524.5|525.2|524.6|525.4|524.8|525.1|524.5|36
1756347900000|2025-08-28 02:25:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|1
1756348200000|2025-08-28 02:30:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|1
1756348500000|2025-08-28 02:35:00|525.2|524.6|525.2|524.6|525.4|524.8|525.2|524.6|3
1756348800000|2025-08-28 02:40:00|525.4|524.8|525.5|524.9|525.5|524.9|525.4|524.8|44
1756349100000|2025-08-28 02:45:00|525.4|524.8|525.6|525|525.6|525|525.4|524.8|3
1756349400000|2025-08-28 02:50:00|525.5|524.9|525.6|525|525.6|525|525.2|524.6|104
1756349700000|2025-08-28 02:55:00|525.5|524.9|525.4|524.8|525.6|525|525.4|524.8|20
1756350000000|2025-08-28 03:00:00|||||||||8
1756350300000|2025-08-28 03:05:00|525.6|525|525.5|524.9|525.6|525|525.5|524.9|8
1756350600000|2025-08-28 03:10:00|525.6|525|525.6|525|525.6|525|525.5|524.9|2
1756350900000|2025-08-28 03:15:00|525.4|524.8|525.4|524.8|525.5|524.9|525.4|524.8|19
1756351200000|2025-08-28 03:20:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|4
1756351500000|2025-08-28 03:25:00|525.2|524.6|525.2|524.6|525.4|524.8|525.1|524.5|8
1756351800000|2025-08-28 03:30:00|525.1|524.5|525.4|524.8|525.4|524.8|525.1|524.5|4
1756352100000|2025-08-28 03:35:00|||||||||1
1756352400000|2025-08-28 03:40:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|0
1756352700000|2025-08-28 03:45:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|0
1756353000000|2025-08-28 03:50:00|525.6|525|525.6|525|525.6|525|525.6|525|8
1756353300000|2025-08-28 03:55:00|||||||||2
1756353600000|2025-08-28 04:00:00|525.7|525.1|525.9|525.3|525.9|525.3|525.6|525|13
1756353900000|2025-08-28 04:05:00|526.1|525.5|525.7|525.1|526.1|525.5|525.7|525.1|14
1756354200000|2025-08-28 04:10:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|4
1756354800000|2025-08-28 04:20:00|525.7|525.1|525.7|525.1|525.7|525.1|525.6|525|9
1756355100000|2025-08-28 04:25:00|526|525.4|526|525.4|526|525.4|525.9|525.3|19
1756355400000|2025-08-28 04:30:00|526.1|525.5|526|525.4|526.1|525.5|525.9|525.3|28
1756355700000|2025-08-28 04:35:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|0
1756356300000|2025-08-28 04:45:00|526|525.4|526.1|525.5|526.1|525.5|526|525.4|7
1756356600000|2025-08-28 04:50:00|||||||||2
1756356900000|2025-08-28 04:55:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|10
1756357200000|2025-08-28 05:00:00|||||||||2
1756357500000|2025-08-28 05:05:00|526.1|525.5|526.4|525.8|526.4|525.8|526.1|525.5|20
1756357800000|2025-08-28 05:10:00|526.3|525.7|526.3|525.7|526.4|525.8|526.1|525.5|14
1756358100000|2025-08-28 05:15:00|526.1|525.5|526.4|525.8|526.4|525.8|526.1|525.5|25
1756358400000|2025-08-28 05:20:00|526.9|526.3|526.6|526|526.9|526.3|526.6|526|35
1756358700000|2025-08-28 05:25:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|3
1756359000000|2025-08-28 05:30:00|526.9|526.3|526.9|526.3|526.9|526.3|526.8|526.2|28
1756359300000|2025-08-28 05:35:00|526.6|526|526.6|526|526.6|526|526.6|526|32
1756359600000|2025-08-28 05:40:00|||||||||1
1756360500000|2025-08-28 05:55:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|6
1756360800000|2025-08-28 06:00:00|526.6|526|526.6|526|526.9|526.3|526.6|526|11
1756361100000|2025-08-28 06:05:00|||||||||1
1756361400000|2025-08-28 06:10:00|526.4|525.8|526.1|525.5|526.4|525.8|526.1|525.5|7
1756361700000|2025-08-28 06:15:00|526.4|525.8|526.1|525.5|526.4|525.8|526.1|525.5|27
1756362000000|2025-08-28 06:20:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|15
1756362300000|2025-08-28 06:25:00|||||||||1
1756362600000|2025-08-28 06:30:00|526|525.4|526.1|525.5|526.1|525.5|525.6|525|20
1756362900000|2025-08-28 06:35:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|19
1756363200000|2025-08-28 06:40:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|15
1756363500000|2025-08-28 06:45:00|525.9|525.3|526.1|525.5|526.1|525.5|525.9|525.3|28
1756363800000|2025-08-28 06:50:00|||||||||2
1756364100000|2025-08-28 06:55:00|526|525.4|526.4|525.8|526.4|525.8|525.9|525.3|24
1756364400000|2025-08-28 07:00:00|526.1|525.5|526.1|525.5|526.4|525.8|526|525.4|42
1756364700000|2025-08-28 07:05:00|526.3|525.7|525.6|525|526.4|525.8|525.6|525|22
1756365000000|2025-08-28 07:10:00|525.9|525.3|526.1|525.5|526.1|525.5|525.6|525|25
1756365300000|2025-08-28 07:15:00|526|525.4|525.9|525.3|526.1|525.5|525.9|525.3|29
1756365600000|2025-08-28 07:20:00|526.1|525.5|525.9|525.3|526.1|525.5|525.6|525|12
1756365900000|2025-08-28 07:25:00|525.7|525.1|525.9|525.3|525.9|525.3|525.6|525|9
1756366200000|2025-08-28 07:30:00|525.8|525.2|526.1|525.5|526.1|525.5|525.8|525.2|4
1756366500000|2025-08-28 07:35:00|525.9|525.3|525.4|524.8|525.9|525.3|525.4|524.8|13
1756366800000|2025-08-28 07:40:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|9
1756367100000|2025-08-28 07:45:00|525.6|525|525.2|524.6|525.7|525.1|524.9|524.3|35
1756367400000|2025-08-28 07:50:00|525.4|524.8|525.2|524.6|525.4|524.8|525.2|524.6|9
1756367700000|2025-08-28 07:55:00|524.9|524.3|524.9|524.3|525|524.4|524.9|524.3|24
1756368000000|2025-08-28 08:00:00|524.7|524.1|524.4|523.8|524.7|524.1|524.4|523.8|53
1756368300000|2025-08-28 08:05:00|525|524.4|525.7|525.1|525.7|525.1|524.9|524.3|220
1756368600000|2025-08-28 08:10:00|525.8|525.2|525.4|524.8|525.9|525.3|525.2|524.6|22
1756368900000|2025-08-28 08:15:00|525.3|524.7|525.3|524.7|525.4|524.8|525.3|524.7|7
1756369200000|2025-08-28 08:20:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|10
1756369500000|2025-08-28 08:25:00|||||||||3
1756369800000|2025-08-28 08:30:00|525.2|524.6|525.2|524.6|525.4|524.8|525.2|524.6|12
1756370100000|2025-08-28 08:35:00|525|524.4|525.2|524.6|525.2|524.6|524.9|524.3|10
1756370400000|2025-08-28 08:40:00|524.9|524.3|524.4|523.8|524.9|524.3|524.4|523.8|114
1756370700000|2025-08-28 08:45:00|524.3|523.7|523.9|523.3|524.3|523.7|523.7|523.1|143
1756371000000|2025-08-28 08:50:00|524|523.4|523.9|523.3|524.2|523.6|523.5|522.9|126
1756371300000|2025-08-28 08:55:00|523.7|523.1|523.7|523.1|523.9|523.3|523.4|522.8|45
1756371600000|2025-08-28 09:00:00|523.5|522.9|523.9|523.3|523.9|523.3|523.4|522.8|26
1756371900000|2025-08-28 09:05:00|523.8|523.2|524.2|523.6|524.2|523.6|523.7|523.1|89
1756372200000|2025-08-28 09:10:00|524|523.4|523.9|523.3|524.2|523.6|523.7|523.1|61
1756372500000|2025-08-28 09:15:00|523.7|523.1|523.4|522.8|523.7|523.1|523.4|522.8|52
1756372800000|2025-08-28 09:20:00|523.3|522.7|523.3|522.7|523.3|522.7|523.2|522.6|112
1756373100000|2025-08-28 09:25:00|523.2|522.6|523.4|522.8|523.4|522.8|523.2|522.6|19
1756373400000|2025-08-28 09:30:00|523.3|522.7|523.4|522.8|523.7|523.1|523.3|522.7|34
1756373700000|2025-08-28 09:35:00|523.5|522.9|523.2|522.6|523.5|522.9|523.2|522.6|103
1756374000000|2025-08-28 09:40:00|523.4|522.8|523.2|522.6|523.4|522.8|523.2|522.6|56
1756374300000|2025-08-28 09:45:00|||||||||3
1756374600000|2025-08-28 09:50:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|36
1756374900000|2025-08-28 09:55:00|522.9|522.3|522.9|522.3|523.2|522.6|522.9|522.3|48
1756375200000|2025-08-28 10:00:00|523|522.4|523.3|522.7|523.4|522.8|522.9|522.3|51
1756375500000|2025-08-28 10:05:00|523.2|522.6|523.8|523.2|523.8|523.2|523.2|522.6|14
1756375800000|2025-08-28 10:10:00|523.7|523.1|523.4|522.8|523.7|523.1|523.4|522.8|18
1756376100000|2025-08-28 10:15:00|||||||||20
1756376400000|2025-08-28 10:20:00|523.5|522.9|523.7|523.1|523.7|523.1|523.4|522.8|6
1756376700000|2025-08-28 10:25:00|||||||||50
1756377000000|2025-08-28 10:30:00|523.5|522.9|523.4|522.8|523.7|523.1|523.4|522.8|32
1756377300000|2025-08-28 10:35:00|523.5|522.9|523.7|523.1|523.7|523.1|523.4|522.8|10
1756377900000|2025-08-28 10:45:00|523.8|523.2|523.9|523.3|523.9|523.3|523.8|523.2|5
1756378200000|2025-08-28 10:50:00|523.8|523.2|523.7|523.1|523.9|523.3|523.7|523.1|32
1756378500000|2025-08-28 10:55:00|||||||||8
1756378800000|2025-08-28 11:00:00|523.4|522.8|523.4|522.8|523.4|522.8|523.2|522.6|42
1756379100000|2025-08-28 11:05:00|523.3|522.7|523.6|523|523.7|523.1|523.2|522.6|23
1756379400000|2025-08-28 11:10:00|523.7|523.1|523.7|523.1|523.7|523.1|523.6|523|4
1756379700000|2025-08-28 11:15:00|523.6|523|523.7|523.1|523.8|523.2|523.4|522.8|117
1756380000000|2025-08-28 11:20:00|||||||||5
1756380300000|2025-08-28 11:25:00|523.9|523.3|523.9|523.3|524.3|523.7|523.7|523.1|116
1756380600000|2025-08-28 11:30:00|523.7|523.1|523.2|522.6|523.8|523.2|523.2|522.6|175
1756380900000|2025-08-28 11:35:00|||||||||4
1756381200000|2025-08-28 11:40:00|523.1|522.5|523.1|522.5|523.2|522.6|522.9|522.3|181
1756381500000|2025-08-28 11:45:00|522.9|522.3|522.4|521.8|522.9|522.3|522.4|521.8|262
1756381800000|2025-08-28 11:50:00|522.3|521.7|522.9|522.3|522.9|522.3|522.2|521.6|281
1756382100000|2025-08-28 11:55:00|523.2|522.6|523.2|522.6|523.4|522.8|523.1|522.5|59
1756382400000|2025-08-28 12:00:00|523.1|522.5|522.9|522.3|523.2|522.6|522.7|522.1|62
1756382700000|2025-08-28 12:05:00|523.1|522.5|523.4|522.8|523.4|522.8|523.1|522.5|89
1756383000000|2025-08-28 12:10:00|523.7|523.1|523.4|522.8|523.7|523.1|523.4|522.8|60
1756383300000|2025-08-28 12:15:00|523.3|522.7|522.7|522.1|523.4|522.8|522.4|521.8|158
1756383600000|2025-08-28 12:20:00|522.6|522|522.4|521.8|522.7|522.1|522.4|521.8|82
1756383900000|2025-08-28 12:25:00|522.6|522|522.8|522.2|522.9|522.3|522.4|521.8|104
1756384200000|2025-08-28 12:30:00|522.9|522.3|522.4|521.8|522.9|522.3|522.4|521.8|127
1756384500000|2025-08-28 12:35:00|522.2|521.6|521.7|521.1|522.3|521.7|521.7|521.1|375
1756384800000|2025-08-28 12:40:00|521.4|520.8|521.9|521.3|521.9|521.3|521.4|520.8|140
1756387800000|2025-08-28 13:30:00|522.4|521.8|523.4|522.8|523.4|522.8|521.9|521.3|1222
1756388100000|2025-08-28 13:35:00|523.2|522.6|522.2|521.6|523.4|522.8|522.2|521.6|595
1756388400000|2025-08-28 13:40:00|522.4|521.8|521.9|521.3|522.7|522.1|521.4|520.8|1055
1756388700000|2025-08-28 13:45:00|522.2|521.6|522.7|522.1|522.8|522.2|522.2|521.6|734
1756389000000|2025-08-28 13:50:00|522.4|521.8|522.4|521.8|523.2|522.6|522.4|521.8|370
1756389300000|2025-08-28 13:55:00|522.2|521.6|522.4|521.8|522.7|522.1|521.9|521.3|1489
1756389600000|2025-08-28 14:00:00|522.7|522.1|522.7|522.1|523.2|522.6|522.2|521.6|1250
1756389900000|2025-08-28 14:05:00|522.4|521.8|522.2|521.6|522.7|522.1|522.2|521.6|290
1756390200000|2025-08-28 14:10:00|522|521.4|521.9|521.3|522|521.4|521.9|521.3|438
1756390500000|2025-08-28 14:15:00|521.7|521.1|521.4|520.8|521.7|521.1|521.2|520.6|573
1756390800000|2025-08-28 14:20:00|521.5|520.9|521.2|520.6|521.9|521.3|521.2|520.6|493
1756391100000|2025-08-28 14:25:00|521.4|520.8|521.4|520.8|522.2|521.6|521.2|520.6|1159
1756391400000|2025-08-28 14:30:00|521.7|521.1|522.2|521.6|522.2|521.6|521.2|520.6|1549
1756391700000|2025-08-28 14:35:00|522.4|521.8|522.9|522.3|522.9|522.3|522.4|521.8|410
1756392000000|2025-08-28 14:40:00|522.7|522.1|522.2|521.6|522.7|522.1|522.2|521.6|385
1756392300000|2025-08-28 14:45:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|188
1756392600000|2025-08-28 14:50:00|522.2|521.6|522.7|522.1|522.7|522.1|522.2|521.6|919
1756392900000|2025-08-28 14:55:00|522.6|522|521.9|521.3|522.6|522|521.9|521.3|261
1756393200000|2025-08-28 15:00:00|522|521.4|521.9|521.3|522.2|521.6|521.7|521.1|360
1756393500000|2025-08-28 15:05:00|521.7|521.1|522|521.4|522.7|522.1|521.7|521.1|401
1756393800000|2025-08-28 15:10:00|522.1|521.5|521.7|521.1|522.2|521.6|521.4|520.8|416
1756394100000|2025-08-28 15:15:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|169
1756394400000|2025-08-28 15:20:00|521.7|521.1|522.4|521.8|522.4|521.8|521.4|520.8|300
1756394700000|2025-08-28 15:25:00|522.7|522.1|523.2|522.6|523.2|522.6|522.7|522.1|459
1756395000000|2025-08-28 15:30:00|523.4|522.8|523.7|523.1|523.7|523.1|523.2|522.6|367
1756395300000|2025-08-28 15:35:00|523.9|523.3|523.4|522.8|524|523.4|523.2|522.6|497
1756395600000|2025-08-28 15:40:00|523.7|523.1|523.4|522.8|523.7|523.1|523.2|522.6|367
1756395900000|2025-08-28 15:45:00|523.2|522.6|523.4|522.8|523.4|522.8|523.2|522.6|266
1756396200000|2025-08-28 15:50:00|523.7|523.1|523.7|523.1|523.9|523.3|523.4|522.8|275
1756396500000|2025-08-28 15:55:00|523.9|523.3|524.2|523.6|524.3|523.7|523.7|523.1|544
1756396800000|2025-08-28 16:00:00|524|523.4|524.4|523.8|524.4|523.8|523.9|523.3|767
1756397100000|2025-08-28 16:05:00|524.5|523.9|524.4|523.8|524.5|523.9|524|523.4|278
1756397400000|2025-08-28 16:10:00|524.7|524.1|523.7|523.1|524.7|524.1|523.4|522.8|448
1756397700000|2025-08-28 16:15:00|523.5|522.9|523.4|522.8|523.5|522.9|522.9|522.3|232
1756398000000|2025-08-28 16:20:00|523.5|522.9|525.2|524.6|525.2|524.6|523.4|522.8|696
1756398300000|2025-08-28 16:25:00|525.4|524.8|524.9|524.3|525.4|524.8|524.9|524.3|452
1756398600000|2025-08-28 16:30:00|525|524.4|524.7|524.1|525.2|524.6|524.7|524.1|354
1756398900000|2025-08-28 16:35:00|524.9|524.3|525.5|524.9|525.7|525.1|524.9|524.3|666
1756399200000|2025-08-28 16:40:00|525.4|524.8|525.7|525.1|525.7|525.1|525.2|524.6|693
1756399500000|2025-08-28 16:45:00|525.5|524.9|525.7|525.1|525.7|525.1|525.2|524.6|331
1756399800000|2025-08-28 16:50:00|525.5|524.9|525.5|524.9|525.5|524.9|525.2|524.6|559
1756400100000|2025-08-28 16:55:00|525.7|525.1|525.7|525.1|525.7|525.1|525.7|525.1|307
1756400400000|2025-08-28 17:00:00|526|525.4|526|525.4|526.2|525.6|526|525.4|731
1756400700000|2025-08-28 17:05:00|526.2|525.6|526.5|525.9|526.5|525.9|526|525.4|572
1756401000000|2025-08-28 17:10:00|526.7|526.1|526.5|525.9|526.7|526.1|526.2|525.6|617
1756401300000|2025-08-28 17:15:00|526.6|526|527|526.4|527|526.4|526.5|525.9|709
1756401600000|2025-08-28 17:20:00|526.7|526.1|527|526.4|527.2|526.6|526.7|526.1|713
1756401900000|2025-08-28 17:25:00|527.1|526.5|527.2|526.6|527.5|526.9|527|526.4|286
1756402200000|2025-08-28 17:30:00|527.7|527.1|528.2|527.6|528.2|527.6|527.7|527.1|656
1756402500000|2025-08-28 17:35:00|528.4|527.8|528.9|528.3|528.9|528.3|528.2|527.6|640
1756402800000|2025-08-28 17:40:00|529.2|528.6|529.2|528.6|529.4|528.8|528.9|528.3|474
1756403100000|2025-08-28 17:45:00|529.4|528.8|529.2|528.6|529.4|528.8|528.9|528.3|470
1756403400000|2025-08-28 17:50:00|529.4|528.8|529.7|529.1|529.7|529.1|529.2|528.6|670
1756403700000|2025-08-28 17:55:00|529.9|529.3|530|529.4|530.2|529.6|529.7|529.1|684
1756404000000|2025-08-28 18:00:00|530.2|529.6|530.7|530.1|530.7|530.1|530|529.4|968
1756404300000|2025-08-28 18:05:00|530.6|530|530.4|529.8|530.6|530|530.2|529.6|487
1756404600000|2025-08-28 18:10:00|530.5|529.9|530|529.4|530.5|529.9|529.6|529|1842
1756404900000|2025-08-28 18:15:00|530.2|529.6|530.7|530.1|530.9|530.3|530|529.4|1874
1756425600000|2025-08-29 00:00:00|530.1|529.5|531.5|530.9|532.5|531.9|530|529.4|311
1756425900000|2025-08-29 00:05:00|531.2|530.6|530.7|530.1|531.5|530.9|530.7|530.1|158
1756426200000|2025-08-29 00:10:00|530.9|530.3|530|529.4|530.9|530.3|529.8|529.2|123
1756426500000|2025-08-29 00:15:00|530.2|529.6|530.1|529.5|530.3|529.7|530|529.4|29
1756426800000|2025-08-29 00:20:00|530|529.4|529.5|528.9|530.3|529.7|529.5|528.9|72
1756427100000|2025-08-29 00:25:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|42
1756427400000|2025-08-29 00:30:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|17
1756427700000|2025-08-29 00:35:00|530.3|529.7|530.3|529.7|530.3|529.7|530|529.4|40
1756428000000|2025-08-29 00:40:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|7
1756428300000|2025-08-29 00:45:00|529.5|528.9|529.5|528.9|529.8|529.2|529.5|528.9|460
1756428600000|2025-08-29 00:50:00|||||||||13
1756428900000|2025-08-29 00:55:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|11
1756429200000|2025-08-29 01:00:00|529.9|529.3|529.9|529.3|530|529.4|529.8|529.2|32
1756429500000|2025-08-29 01:05:00|529.8|529.2|529.6|529|529.8|529.2|529.5|528.9|45
1756429800000|2025-08-29 01:10:00|529.5|528.9|529.8|529.2|529.9|529.3|529.5|528.9|12
1756430100000|2025-08-29 01:15:00|530|529.4|530|529.4|530.3|529.7|530|529.4|39
1756430400000|2025-08-29 01:20:00|529.9|529.3|529.9|529.3|530|529.4|529.8|529.2|17
1756430700000|2025-08-29 01:25:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|19
1756431000000|2025-08-29 01:30:00|530.1|529.5|530.3|529.7|530.3|529.7|530.1|529.5|7
1756431300000|2025-08-29 01:35:00|530.4|529.8|530.4|529.8|530.5|529.9|530.3|529.7|13
1756431600000|2025-08-29 01:40:00|530.5|529.9|530.8|530.2|530.8|530.2|530.5|529.9|7
1756431900000|2025-08-29 01:45:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|23
1756432200000|2025-08-29 01:50:00|530.3|529.7|530.4|529.8|530.5|529.9|530.3|529.7|17
1756432500000|2025-08-29 01:55:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|0
1756432800000|2025-08-29 02:00:00|530.5|529.9|530.3|529.7|530.8|530.2|530.3|529.7|31
1756433100000|2025-08-29 02:05:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|12
1756433400000|2025-08-29 02:10:00|530.3|529.7|530.3|529.7|530.5|529.9|530.3|529.7|5
1756433700000|2025-08-29 02:15:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|8
1756434000000|2025-08-29 02:20:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|3
1756434300000|2025-08-29 02:25:00|530|529.4|530|529.4|530|529.4|530|529.4|15
1756434600000|2025-08-29 02:30:00|||||||||37
1756434900000|2025-08-29 02:35:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|16
1756435200000|2025-08-29 02:40:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|3
1756435500000|2025-08-29 02:45:00|530.4|529.8|530.8|530.2|530.9|530.3|530.3|529.7|62
1756435800000|2025-08-29 02:50:00|530.5|529.9|530.5|529.9|530.5|529.9|530.3|529.7|37
1756436100000|2025-08-29 02:55:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|1
1756436400000|2025-08-29 03:00:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|11
1756436700000|2025-08-29 03:05:00|530.2|529.6|530|529.4|530.3|529.7|530|529.4|1
1756437000000|2025-08-29 03:10:00|||||||||24
1756437300000|2025-08-29 03:15:00|||||||||2
1756437600000|2025-08-29 03:20:00|||||||||1
1756437900000|2025-08-29 03:25:00|529.9|529.3|530|529.4|530|529.4|529.9|529.3|8
1756438200000|2025-08-29 03:30:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|2
1756438500000|2025-08-29 03:35:00|||||||||3
1756438800000|2025-08-29 03:40:00|||||||||10
1756439100000|2025-08-29 03:45:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|10
1756439400000|2025-08-29 03:50:00|530.3|529.7|530.5|529.9|530.7|530.1|530.3|529.7|3
1756439700000|2025-08-29 03:55:00|||||||||1
1756440000000|2025-08-29 04:00:00|530.7|530.1|530.7|530.1|530.8|530.2|530.5|529.9|24
1756440300000|2025-08-29 04:05:00|530.5|529.9|530.5|529.9|530.5|529.9|530.5|529.9|3
1756440600000|2025-08-29 04:10:00|||||||||1
1756440900000|2025-08-29 04:15:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|1
1756441200000|2025-08-29 04:20:00|||||||||5
1756441500000|2025-08-29 04:25:00|530.2|529.6|530.3|529.7|530.3|529.7|530.2|529.6|1
1756441800000|2025-08-29 04:30:00|||||||||8
1756442100000|2025-08-29 04:35:00|||||||||2
1756442700000|2025-08-29 04:45:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|3
1756443000000|2025-08-29 04:50:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|4
1756443300000|2025-08-29 04:55:00|||||||||1
1756443600000|2025-08-29 05:00:00|||||||||3
1756443900000|2025-08-29 05:05:00|||||||||1
1756444200000|2025-08-29 05:10:00|530.2|529.6|530.3|529.7|530.3|529.7|530.1|529.5|30
1756444500000|2025-08-29 05:15:00|||||||||16
1756444800000|2025-08-29 05:20:00|||||||||1
1756445100000|2025-08-29 05:25:00|530.6|530|530.6|530|530.6|530|530.6|530|3
1756445400000|2025-08-29 05:30:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|25
1756445700000|2025-08-29 05:35:00|530.6|530|530.3|529.7|530.6|530|530.3|529.7|26
1756446000000|2025-08-29 05:40:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|1
1756446600000|2025-08-29 05:50:00|530.3|529.7|530.2|529.6|530.3|529.7|530.1|529.5|34
1756446900000|2025-08-29 05:55:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|4
1756447200000|2025-08-29 06:00:00|530.8|530.2|530.8|530.2|530.8|530.2|530.8|530.2|22
1756447500000|2025-08-29 06:05:00|530.9|530.3|530.8|530.2|530.9|530.3|530.8|530.2|12
1756447800000|2025-08-29 06:10:00|530.7|530.1|530.8|530.2|530.8|530.2|530.6|530|19
1756448100000|2025-08-29 06:15:00|||||||||2
1756448700000|2025-08-29 06:25:00|530.6|530|531.1|530.5|531.1|530.5|530.6|530|15
1756449000000|2025-08-29 06:30:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|26
1756449300000|2025-08-29 06:35:00|530.8|530.2|530.8|530.2|530.9|530.3|530.8|530.2|6
1756449600000|2025-08-29 06:40:00|||||||||12
1756449900000|2025-08-29 06:45:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|8
1756450200000|2025-08-29 06:50:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|13
1756450500000|2025-08-29 06:55:00|530.3|529.7|530.6|530|530.7|530.1|530.3|529.7|21
1756450800000|2025-08-29 07:00:00|530.7|530.1|531.1|530.5|531.1|530.5|530.7|530.1|67
1756451100000|2025-08-29 07:05:00|531.2|530.6|530.8|530.2|531.2|530.6|530.8|530.2|34
1756451400000|2025-08-29 07:10:00|530.7|530.1|530.6|530|530.7|530.1|530.6|530|13
1756451700000|2025-08-29 07:15:00|530.8|530.2|530.8|530.2|531.1|530.5|530.8|530.2|26
1756452000000|2025-08-29 07:20:00|530.7|530.1|530.8|530.2|531.1|530.5|530.6|530|14
1756452300000|2025-08-29 07:25:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|5
1756452600000|2025-08-29 07:30:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|6
1756452900000|2025-08-29 07:35:00|530.7|530.1|530.8|530.2|530.8|530.2|530.6|530|10
1756453200000|2025-08-29 07:40:00|||||||||5
1756453500000|2025-08-29 07:45:00|531.1|530.5|531.1|530.5|531.1|530.5|531.1|530.5|10
1756453800000|2025-08-29 07:50:00|531.3|530.7|531.7|531.1|531.8|531.2|531.3|530.7|62
1756454100000|2025-08-29 07:55:00|531.6|531|531.1|530.5|531.7|531.1|531.1|530.5|16
1756454400000|2025-08-29 08:00:00|531.2|530.6|531.3|530.7|531.6|531|531.1|530.5|29
1756454700000|2025-08-29 08:05:00|531.2|530.6|530.6|530|531.2|530.6|530.6|530|8
1756455000000|2025-08-29 08:10:00|530.7|530.1|529.6|529|530.7|530.1|529.6|529|149
1756455300000|2025-08-29 08:15:00|529.8|529.2|529.8|529.2|529.8|529.2|529.7|529.1|24
1756455600000|2025-08-29 08:20:00|529.6|529|530.1|529.5|530.1|529.5|529.6|529|56
1756455900000|2025-08-29 08:25:00|530.3|529.7|530.3|529.7|530.3|529.7|530.1|529.5|10
1756456200000|2025-08-29 08:30:00|530.2|529.6|530.1|529.5|530.3|529.7|530.1|529.5|21
1756456500000|2025-08-29 08:35:00|530.2|529.6|530|529.4|530.3|529.7|529.8|529.2|16
1756456800000|2025-08-29 08:40:00|529.9|529.3|529.8|529.2|530.1|529.5|529.8|529.2|21
1756457100000|2025-08-29 08:45:00|530.1|529.5|529.3|528.7|530.1|529.5|529.3|528.7|130
1756457400000|2025-08-29 08:50:00|529.2|528.6|530.1|529.5|530.2|529.6|529.1|528.5|53
1756457700000|2025-08-29 08:55:00|529.8|529.2|530.1|529.5|530.1|529.5|529.7|529.1|45
1756458000000|2025-08-29 09:00:00|530.3|529.7|530.3|529.7|530.3|529.7|530.2|529.6|21
1756458300000|2025-08-29 09:05:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|7
1756458600000|2025-08-29 09:10:00|529.7|529.1|529.7|529.1|529.8|529.2|529.7|529.1|7
1756458900000|2025-08-29 09:15:00|529.6|529|530.1|529.5|530.1|529.5|529.6|529|32
1756459200000|2025-08-29 09:20:00|530.2|529.6|530.3|529.7|530.3|529.7|530.1|529.5|6
1756459500000|2025-08-29 09:25:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|27
1756459800000|2025-08-29 09:30:00|530.3|529.7|530.3|529.7|530.3|529.7|530.1|529.5|46
1756460100000|2025-08-29 09:35:00|530.2|529.6|530.1|529.5|530.6|530|530.1|529.5|30
1756460400000|2025-08-29 09:40:00|530|529.4|529.6|529|530|529.4|529.6|529|8
1756460700000|2025-08-29 09:45:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|35
1756461000000|2025-08-29 09:50:00|529.2|528.6|529.1|528.5|529.3|528.7|529.1|528.5|14
1756461300000|2025-08-29 09:55:00|529.3|528.7|529.1|528.5|529.3|528.7|529|528.4|93
1756461600000|2025-08-29 10:00:00|529|528.4|528.3|527.7|529|528.4|528.3|527.7|126
1756461900000|2025-08-29 10:05:00|528.5|527.9|528.6|528|528.6|528|528.3|527.7|10
1756462200000|2025-08-29 10:10:00|528.5|527.9|529.1|528.5|529.1|528.5|528.5|527.9|22
1756462500000|2025-08-29 10:15:00|529|528.4|528.3|527.7|529.1|528.5|528.3|527.7|13
1756462800000|2025-08-29 10:20:00|528.5|527.9|528.5|527.9|528.6|528|528.3|527.7|10
1756463100000|2025-08-29 10:25:00|528.6|528|528.6|528|528.7|528.1|528.3|527.7|19
1756463400000|2025-08-29 10:30:00|528.3|527.7|528.3|527.7|528.3|527.7|528.1|527.5|128
1756463700000|2025-08-29 10:35:00|528.5|527.9|528.8|528.2|528.8|528.2|528.5|527.9|14
1756464000000|2025-08-29 10:40:00|528.6|528|529.1|528.5|529.4|528.8|528.6|528|43
1756464300000|2025-08-29 10:45:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|12
1756464600000|2025-08-29 10:50:00|529|528.4|529|528.4|529.1|528.5|528.8|528.2|14
1756464900000|2025-08-29 10:55:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|6
1756465200000|2025-08-29 11:00:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|8
1756465500000|2025-08-29 11:05:00|528.9|528.3|528.9|528.3|529|528.4|528.8|528.2|8
1756465800000|2025-08-29 11:10:00|528.8|528.2|528.8|528.2|528.9|528.3|528.8|528.2|2
1756466100000|2025-08-29 11:15:00|528.9|528.3|529.1|528.5|529.3|528.7|528.8|528.2|22
1756466400000|2025-08-29 11:20:00|529.2|528.6|528.9|528.3|529.4|528.8|528.9|528.3|30
1756466700000|2025-08-29 11:25:00|529|528.4|529.1|528.5|529.1|528.5|528.9|528.3|9
1756467000000|2025-08-29 11:30:00|||||||||6
1756467300000|2025-08-29 11:35:00|529|528.4|529.1|528.5|529.1|528.5|528.9|528.3|5
1756467600000|2025-08-29 11:40:00|529.4|528.8|529.9|529.3|529.9|529.3|529.4|528.8|21
1756467900000|2025-08-29 11:45:00|530.1|529.5|530.4|529.8|530.4|529.8|529.9|529.3|116
1756468200000|2025-08-29 11:50:00|530.1|529.5|530|529.4|530.2|529.6|529.9|529.3|54
1756468500000|2025-08-29 11:55:00|529.9|529.3|530.4|529.8|530.4|529.8|529.9|529.3|30
1756468800000|2025-08-29 12:00:00|530.1|529.5|528.9|528.3|530.1|529.5|528.9|528.3|174
1756469100000|2025-08-29 12:05:00|529|528.4|528.6|528|529.1|528.5|528.6|528|71
1756469400000|2025-08-29 12:10:00|528.4|527.8|528.7|528.1|528.7|528.1|528.1|527.5|138
1756469700000|2025-08-29 12:15:00|528.9|528.3|528.6|528|528.9|528.3|528.5|527.9|64
1756470000000|2025-08-29 12:20:00|528.9|528.3|528.9|528.3|528.9|528.3|528.6|528|77
1756470300000|2025-08-29 12:25:00|529.1|528.5|529|528.4|529.2|528.6|528.9|528.3|92
1756470600000|2025-08-29 12:30:00|529.1|528.5|529.9|529.3|530.1|529.5|529.1|528.5|115
1756470900000|2025-08-29 12:35:00|530.1|529.5|529.6|529|530.1|529.5|529.4|528.8|205
1756471200000|2025-08-29 12:40:00|529.9|529.3|529.5|528.9|529.9|529.3|529.4|528.8|89
1756474200000|2025-08-29 13:30:00|529.9|529.3|530.1|529.5|530.9|530.3|528.1|527.5|1017
1756474500000|2025-08-29 13:35:00|530|529.4|529.6|529|530.9|530.3|529.4|528.8|650
1756474800000|2025-08-29 13:40:00|529.9|529.3|529.4|528.8|529.9|529.3|528.9|528.3|368
1756475100000|2025-08-29 13:45:00|529.9|529.3|530.9|530.3|531.4|530.8|529.7|529.1|590
1756475400000|2025-08-29 13:50:00|530.6|530|530.9|530.3|531.1|530.5|530.1|529.5|440
1756475700000|2025-08-29 13:55:00|531.1|530.5|530.4|529.8|531.1|530.5|529.9|529.3|432
1756476000000|2025-08-29 14:00:00|530.6|530|529.9|529.3|530.9|530.3|529.9|529.3|1084
1756476300000|2025-08-29 14:05:00|529.6|529|529.4|528.8|529.9|529.3|528.9|528.3|540
1756476600000|2025-08-29 14:10:00|529.6|529|529.6|529|530.1|529.5|529.6|529|240
1756476900000|2025-08-29 14:15:00|529.9|529.3|529.9|529.3|530.1|529.5|529.6|529|256
1756477200000|2025-08-29 14:20:00|530.1|529.5|531.4|530.8|531.4|530.8|530.1|529.5|500
1756477500000|2025-08-29 14:25:00|531.6|531|531.1|530.5|531.9|531.3|531.1|530.5|347
1756477800000|2025-08-29 14:30:00|530.9|530.3|531.6|531|532.1|531.5|530.9|530.3|437
1756478100000|2025-08-29 14:35:00|531.4|530.8|531.4|530.8|531.4|530.8|530.9|530.3|431
1756478400000|2025-08-29 14:40:00|531.1|530.5|531.6|531|531.6|531|530.6|530|613
1756478700000|2025-08-29 14:45:00|531.5|530.9|531.9|531.3|531.9|531.3|531.4|530.8|301
1756479000000|2025-08-29 14:50:00|531.6|531|532.1|531.5|532.4|531.8|531.6|531|547
1756479300000|2025-08-29 14:55:00|532.3|531.7|530.9|530.3|532.3|531.7|530.9|530.3|1089
1756479600000|2025-08-29 15:00:00|530.6|530|530.1|529.5|530.6|530|530.1|529.5|269
1756479900000|2025-08-29 15:05:00|530.4|529.8|530.8|530.2|531.1|530.5|530.4|529.8|532
1756480200000|2025-08-29 15:10:00|530.6|530|530.1|529.5|530.6|530|529.9|529.3|292
1756480500000|2025-08-29 15:15:00|529.9|529.3|529.9|529.3|530.1|529.5|529.6|529|358
1756480800000|2025-08-29 15:20:00|529.8|529.2|529.4|528.8|530.1|529.5|529.4|528.8|404
1756481100000|2025-08-29 15:25:00|529.6|529|529.8|529.2|529.8|529.2|529.2|528.6|430
1756481400000|2025-08-29 15:30:00|529.9|529.3|530|529.4|530.1|529.5|529.8|529.2|326
1756481700000|2025-08-29 15:35:00|529.9|529.3|530.2|529.6|530.2|529.6|529.9|529.3|254
1756482000000|2025-08-29 15:40:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|243
1756482300000|2025-08-29 15:45:00|530.2|529.6|531.2|530.6|531.2|530.6|529.9|529.3|509
1756482600000|2025-08-29 15:50:00|531.4|530.8|532.2|531.6|532.2|531.6|531.4|530.8|392
1756482900000|2025-08-29 15:55:00|532.3|531.7|533.2|532.6|533.2|532.6|532.3|531.7|589
1756483200000|2025-08-29 16:00:00|533.4|532.8|533.9|533.3|533.9|533.3|533.2|532.6|529
1756483500000|2025-08-29 16:05:00|534.2|533.6|533.7|533.1|534.2|533.6|533.7|533.1|389
1756483800000|2025-08-29 16:10:00|533.9|533.3|534.4|533.8|534.4|533.8|533.9|533.3|656
1756484100000|2025-08-29 16:15:00|534.2|533.6|533.7|533.1|534.4|533.8|533.7|533.1|265
1756484400000|2025-08-29 16:20:00|533.9|533.3|534.2|533.6|534.4|533.8|533.4|532.8|439
1756484700000|2025-08-29 16:25:00|534.4|533.8|533.2|532.6|534.7|534.1|533.2|532.6|713
1756485000000|2025-08-29 16:30:00|533.4|532.8|533.9|533.3|534.2|533.6|533.2|532.6|377
1756485300000|2025-08-29 16:35:00|533.4|532.8|533.7|533.1|533.7|533.1|533.2|532.6|420
1756485600000|2025-08-29 16:40:00|533.4|532.8|533.7|533.1|533.7|533.1|533.2|532.6|233
1756485900000|2025-08-29 16:45:00|533.9|533.3|534.4|533.8|534.4|533.8|533.9|533.3|506
1756486200000|2025-08-29 16:50:00|534.2|533.6|533.9|533.3|534.2|533.6|533.7|533.1|477
1756486500000|2025-08-29 16:55:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|488
1756486800000|2025-08-29 17:00:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|149
1756487100000|2025-08-29 17:05:00|534.2|533.6|534.7|534.1|534.7|534.1|534.2|533.6|289
1756487400000|2025-08-29 17:10:00|534.9|534.3|534.9|534.3|535.2|534.6|534.7|534.1|544
1756487700000|2025-08-29 17:15:00|534.7|534.1|534.4|533.8|534.9|534.3|534.4|533.8|199
1756488000000|2025-08-29 17:20:00|534.7|534.1|534.4|533.8|534.7|534.1|534.2|533.6|37
1756488300000|2025-08-29 17:25:00|534.2|533.6|533.9|533.3|534.7|534.1|533.9|533.3|325
1756488600000|2025-08-29 17:30:00|534.2|533.6|534.2|533.6|534.7|534.1|533.9|533.3|727
1756488900000|2025-08-29 17:35:00|||||||||135
1756489200000|2025-08-29 17:40:00|533.9|533.3|534.4|533.8|534.4|533.8|533.9|533.3|299
1756489500000|2025-08-29 17:45:00|||||||||196
1756489800000|2025-08-29 17:50:00|534.3|533.7|534.9|534.3|534.9|534.3|534.2|533.6|658
1756490100000|2025-08-29 17:55:00|534.7|534.1|534.7|534.1|534.9|534.3|534.7|534.1|922
1756490400000|2025-08-29 18:00:00|534.9|534.3|534.7|534.1|534.9|534.3|534.2|533.6|731
1756490700000|2025-08-29 18:05:00|534.4|533.8|534.9|534.3|534.9|534.3|534.4|533.8|529
1756491000000|2025-08-29 18:10:00|535.2|534.6|535.4|534.8|535.7|535.1|535.2|534.6|1939
1756491300000|2025-08-29 18:15:00|535.7|535.1|534.7|534.1|535.7|535.1|534.7|534.1|883
1756771200000|2025-09-02 00:00:00|531.2|530.6|531.3|530.7|531.6|531|529.3|528.7|1040
1756771500000|2025-09-02 00:05:00|531.2|530.6|531.1|530.5|531.3|530.7|530.3|529.7|352
1756771800000|2025-09-02 00:10:00|530.8|530.2|530.8|530.2|531.1|530.5|530.7|530.1|27
1756772100000|2025-09-02 00:15:00|530.7|530.1|531.1|530.5|531.1|530.5|530.6|530|167
1756772400000|2025-09-02 00:20:00|531.3|530.7|531.1|530.5|531.3|530.7|531.1|530.5|62
1756772700000|2025-09-02 00:25:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|146
1756773000000|2025-09-02 00:30:00|531.3|530.7|531.3|530.7|531.4|530.8|531.3|530.7|35
1756773300000|2025-09-02 00:35:00|531.1|530.5|531.1|530.5|531.1|530.5|531.1|530.5|4
1756773600000|2025-09-02 00:40:00|531.3|530.7|531.3|530.7|531.3|530.7|531.1|530.5|6
1756773900000|2025-09-02 00:45:00|531.1|530.5|531.3|530.7|531.3|530.7|531.1|530.5|37
1756774200000|2025-09-02 00:50:00|531.2|530.6|531.4|530.8|531.6|531|531.2|530.6|24
1756774500000|2025-09-02 00:55:00|531.6|531|531.6|531|531.6|531|531.4|530.8|17
1756774800000|2025-09-02 01:00:00|531.3|530.7|531.1|530.5|531.3|530.7|531.1|530.5|87
1756775100000|2025-09-02 01:05:00|530.8|530.2|530.8|530.2|530.9|530.3|530.8|530.2|14
1756775400000|2025-09-02 01:10:00|530.6|530|530.6|530|530.6|530|530.4|529.8|56
1756775700000|2025-09-02 01:15:00|530.4|529.8|530.4|529.8|530.6|530|530.3|529.7|11
1756776000000|2025-09-02 01:20:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|9
1756776300000|2025-09-02 01:25:00|||||||||1
1756776600000|2025-09-02 01:30:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|10
1756776900000|2025-09-02 01:35:00|||||||||3
1756777200000|2025-09-02 01:40:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|66
1756777500000|2025-09-02 01:45:00|||||||||34
1756777800000|2025-09-02 01:50:00|530.8|530.2|530.8|530.2|530.8|530.2|530.7|530.1|39
1756778100000|2025-09-02 01:55:00|530.6|530|530.6|530|530.6|530|530.6|530|26
1756778400000|2025-09-02 02:00:00|530.4|529.8|530.6|530|530.6|530|530.3|529.7|18
1756778700000|2025-09-02 02:05:00|530.4|529.8|530.3|529.7|530.6|530|530.3|529.7|27
1756779000000|2025-09-02 02:10:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|12
1756779300000|2025-09-02 02:15:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|2
1756779600000|2025-09-02 02:20:00|530.6|530|530.6|530|530.6|530|530.6|530|3
1756779900000|2025-09-02 02:25:00|530.8|530.2|530.8|530.2|531|530.4|530.8|530.2|64
1756780200000|2025-09-02 02:30:00|531|530.4|530.8|530.2|531|530.4|530.8|530.2|4
1756780500000|2025-09-02 02:35:00|530.6|530|530.6|530|530.6|530|530.6|530|24
1756780800000|2025-09-02 02:40:00|||||||||6
1756781100000|2025-09-02 02:45:00|530.8|530.2|530.8|530.2|530.8|530.2|530.8|530.2|5
1756781400000|2025-09-02 02:50:00|531|530.4|531.1|530.5|531.1|530.5|530.8|530.2|50
1756781700000|2025-09-02 02:55:00|530.8|530.2|530.6|530|530.8|530.2|530.6|530|6
1756782300000|2025-09-02 03:05:00|530.7|530.1|530.8|530.2|530.8|530.2|530.6|530|15
1756782600000|2025-09-02 03:10:00|||||||||2
1756783200000|2025-09-02 03:20:00|||||||||1
1756783500000|2025-09-02 03:25:00|531|530.4|531.1|530.5|531.1|530.5|530.8|530.2|12
1756783800000|2025-09-02 03:30:00|531|530.4|530.8|530.2|531|530.4|530.8|530.2|4
1756784400000|2025-09-02 03:40:00|||||||||13
1756784700000|2025-09-02 03:45:00|530.9|530.3|530.8|530.2|531|530.4|530.8|530.2|2
1756785000000|2025-09-02 03:50:00|||||||||1
1756785300000|2025-09-02 03:55:00|||||||||2
1756785600000|2025-09-02 04:00:00|530.6|530|530.6|530|530.6|530|530.6|530|20
1756785900000|2025-09-02 04:05:00|||||||||4
1756786200000|2025-09-02 04:10:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|16
1756786500000|2025-09-02 04:15:00|||||||||3
1756786800000|2025-09-02 04:20:00|530|529.4|530.1|529.5|530.1|529.5|529.9|529.3|119
1756787100000|2025-09-02 04:25:00|530.2|529.6|530.3|529.7|530.3|529.7|530.1|529.5|2
1756787400000|2025-09-02 04:30:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|6
1756787700000|2025-09-02 04:35:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|2
1756788000000|2025-09-02 04:40:00|530.6|530|530.6|530|530.6|530|530.6|530|12
1756788300000|2025-09-02 04:45:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|10
1756788600000|2025-09-02 04:50:00|||||||||2
1756788900000|2025-09-02 04:55:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|25
1756789200000|2025-09-02 05:00:00|||||||||11
1756789500000|2025-09-02 05:05:00|||||||||2
1756789800000|2025-09-02 05:10:00|530.5|529.9|530.3|529.7|530.5|529.9|530.3|529.7|8
1756790100000|2025-09-02 05:15:00|530.2|529.6|530.3|529.7|530.3|529.7|530.2|529.6|15
1756790400000|2025-09-02 05:20:00|530.1|529.5|530.3|529.7|530.3|529.7|530.1|529.5|12
1756790700000|2025-09-02 05:25:00|530.4|529.8|530.4|529.8|530.5|529.9|530.3|529.7|6
1756791000000|2025-09-02 05:30:00|530.3|529.7|530.6|530|530.6|530|530.3|529.7|21
1756791300000|2025-09-02 05:35:00|530.4|529.8|530.1|529.5|530.4|529.8|530.1|529.5|45
1756791600000|2025-09-02 05:40:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|1
1756791900000|2025-09-02 05:45:00|530.6|530|530.6|530|530.6|530|530.6|530|12
1756792200000|2025-09-02 05:50:00|||||||||2
1756792500000|2025-09-02 05:55:00|530.7|530.1|530.6|530|530.7|530.1|530.6|530|16
1756792800000|2025-09-02 06:00:00|530.9|530.3|531.4|530.8|531.4|530.8|530.9|530.3|28
1756793100000|2025-09-02 06:05:00|531.6|531|531.6|531|531.9|531.3|531.6|531|101
1756793400000|2025-09-02 06:10:00|531.1|530.5|531.1|530.5|531.1|530.5|530.6|530|184
1756793700000|2025-09-02 06:15:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|24
1756794000000|2025-09-02 06:20:00|530.6|530|530.9|530.3|531|530.4|530.6|530|64
1756794300000|2025-09-02 06:25:00|530.7|530.1|530.6|530|530.7|530.1|530.6|530|15
1756794600000|2025-09-02 06:30:00|530.7|530.1|530.9|530.3|531.1|530.5|530.7|530.1|8
1756794900000|2025-09-02 06:35:00|531|530.4|530.7|530.1|531.1|530.5|530.7|530.1|8
1756795200000|2025-09-02 06:40:00|530.6|530|530.6|530|530.6|530|530.6|530|3
1756795500000|2025-09-02 06:45:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|18
1756795800000|2025-09-02 06:50:00|530.5|529.9|530.5|529.9|530.6|530|530.4|529.8|6
1756796100000|2025-09-02 06:55:00|530.6|530|530.6|530|530.9|530.3|530.6|530|64
1756796400000|2025-09-02 07:00:00|530.9|530.3|530.6|530|530.9|530.3|530.5|529.9|44
1756796700000|2025-09-02 07:05:00|530.9|530.3|530.9|530.3|531.1|530.5|530.9|530.3|27
1756797000000|2025-09-02 07:10:00|531|530.4|530.9|530.3|531.1|530.5|530.9|530.3|12
1756797300000|2025-09-02 07:15:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|84
1756797600000|2025-09-02 07:20:00|||||||||6
1756797900000|2025-09-02 07:25:00|530.2|529.6|530.1|529.5|530.2|529.6|530.1|529.5|19
1756798200000|2025-09-02 07:30:00|529.9|529.3|528.9|528.3|529.9|529.3|528.5|527.9|430
1756798500000|2025-09-02 07:35:00|529|528.4|528.1|527.5|529.1|528.5|528|527.4|134
1756798800000|2025-09-02 07:40:00|528|527.4|528.1|527.5|528.1|527.5|527.6|527|256
1756799100000|2025-09-02 07:45:00|527.9|527.3|527.9|527.3|528.1|527.5|527.6|527|122
1756799400000|2025-09-02 07:50:00|528.1|527.5|527.9|527.3|528.4|527.8|527.6|527|121
1756799700000|2025-09-02 07:55:00|527.6|527|526.9|526.3|527.6|527|526.9|526.3|335
1756800000000|2025-09-02 08:00:00|526.8|526.2|527.1|526.5|527.4|526.8|526.8|526.2|312
1756800300000|2025-09-02 08:05:00|527.3|526.7|527.6|527|527.6|527|527.1|526.5|51
1756800600000|2025-09-02 08:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.3|526.7|12
1756800900000|2025-09-02 08:15:00|527.6|527|527.6|527|527.9|527.3|527.6|527|50
1756801200000|2025-09-02 08:20:00|527.9|527.3|527.9|527.3|528.1|527.5|527.9|527.3|44
1756801500000|2025-09-02 08:25:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|35
1756801800000|2025-09-02 08:30:00|528.3|527.7|528.1|527.5|528.3|527.7|527.9|527.3|45
1756802100000|2025-09-02 08:35:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|109
1756802400000|2025-09-02 08:40:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|23
1756802700000|2025-09-02 08:45:00|528.4|527.8|529.1|528.5|529.1|528.5|528.1|527.5|185
1756803000000|2025-09-02 08:50:00|528.9|528.3|529.6|529|529.8|529.2|528.9|528.3|44
1756803300000|2025-09-02 08:55:00|529.4|528.8|529.4|528.8|529.4|528.8|529.1|528.5|112
1756803600000|2025-09-02 09:00:00|529.1|528.5|528.6|528|529.4|528.8|528.6|528|89
1756803900000|2025-09-02 09:05:00|528.4|527.8|528.9|528.3|528.9|528.3|528.4|527.8|102
1756804200000|2025-09-02 09:10:00|528.8|528.2|528.9|528.3|528.9|528.3|528.6|528|23
1756804500000|2025-09-02 09:15:00|528.6|528|528.8|528.2|528.9|528.3|528.6|528|28
1756804800000|2025-09-02 09:20:00|528.6|528|528.9|528.3|529.1|528.5|528.4|527.8|125
1756805100000|2025-09-02 09:25:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|24
1756805400000|2025-09-02 09:30:00|529|528.4|529.1|528.5|529.3|528.7|528.9|528.3|74
1756805700000|2025-09-02 09:35:00|529.2|528.6|528.9|528.3|529.4|528.8|528.9|528.3|81
1756806000000|2025-09-02 09:40:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|56
1756806300000|2025-09-02 09:45:00|529|528.4|529.4|528.8|529.4|528.8|529|528.4|27
1756806600000|2025-09-02 09:50:00|529.6|529|529.9|529.3|529.9|529.3|529.5|528.9|107
1756806900000|2025-09-02 09:55:00|529.8|529.2|529.6|529|529.9|529.3|529.6|529|84
1756807200000|2025-09-02 10:00:00|529.5|528.9|529.5|528.9|529.6|529|529.5|528.9|5
1756807500000|2025-09-02 10:05:00|529.4|528.8|529.1|528.5|529.4|528.8|529|528.4|24
1756807800000|2025-09-02 10:10:00|528.9|528.3|529|528.4|529|528.4|528.9|528.3|32
1756808100000|2025-09-02 10:15:00|528.9|528.3|528.6|528|529.1|528.5|528.6|528|117
1756808400000|2025-09-02 10:20:00|528.5|527.9|528.5|527.9|528.6|528|528.5|527.9|26
1756808700000|2025-09-02 10:25:00|528.3|527.7|528.4|527.8|528.6|528|528.2|527.6|66
1756809000000|2025-09-02 10:30:00|||||||||1
1756809300000|2025-09-02 10:35:00|528.3|527.7|528.3|527.7|528.4|527.8|528.1|527.5|34
1756809600000|2025-09-02 10:40:00|528.2|527.6|528.4|527.8|528.4|527.8|528.1|527.5|22
1756809900000|2025-09-02 10:45:00|528.2|527.6|527.9|527.3|528.4|527.8|527.9|527.3|67
1756810200000|2025-09-02 10:50:00|527.6|527|527.9|527.3|527.9|527.3|527.6|527|34
1756810500000|2025-09-02 10:55:00|528|527.4|527.8|527.2|528.1|527.5|527.8|527.2|28
1756810800000|2025-09-02 11:00:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|19
1756811100000|2025-09-02 11:05:00|527.9|527.3|528.4|527.8|528.5|527.9|527.9|527.3|61
1756811400000|2025-09-02 11:10:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|6
1756811700000|2025-09-02 11:15:00|528.3|527.7|528.4|527.8|528.4|527.8|528|527.4|36
1756812000000|2025-09-02 11:20:00|528.3|527.7|527.7|527.1|528.3|527.7|527.7|527.1|103
1756812300000|2025-09-02 11:25:00|527.9|527.3|527.8|527.2|527.9|527.3|527.7|527.1|30
1756812600000|2025-09-02 11:30:00|527.7|527.1|528.6|528|528.6|528|527.7|527.1|49
1756812900000|2025-09-02 11:35:00|528.4|527.8|528.7|528.1|528.9|528.3|528.4|527.8|56
1756813200000|2025-09-02 11:40:00|528.4|527.8|528.4|527.8|528.4|527.8|528.2|527.6|58
1756813500000|2025-09-02 11:45:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|30
1756813800000|2025-09-02 11:50:00|527.7|527.1|526.9|526.3|527.7|527.1|526.9|526.3|68
1756814100000|2025-09-02 11:55:00|526.6|526|526.5|525.9|526.9|526.3|526.4|525.8|315
1756814400000|2025-09-02 12:00:00|526.7|526.1|526.2|525.6|526.7|526.1|525.9|525.3|280
1756814700000|2025-09-02 12:05:00|526|525.4|525.7|525.1|526.2|525.6|525.7|525.1|317
1756815000000|2025-09-02 12:10:00|525.8|525.2|525.9|525.3|525.9|525.3|525.4|524.8|142
1756815300000|2025-09-02 12:15:00|526.2|525.6|525.9|525.3|526.2|525.6|525.7|525.1|100
1756815600000|2025-09-02 12:20:00|526|525.4|526.7|526.1|526.7|526.1|525.9|525.3|245
1756815900000|2025-09-02 12:25:00|526.5|525.9|526.4|525.8|526.5|525.9|525.9|525.3|444
1756816200000|2025-09-02 12:30:00|526.9|526.3|526.2|525.6|527.1|526.5|526.2|525.6|604
1756816500000|2025-09-02 12:35:00|526.3|525.7|526.1|525.5|526.4|525.8|525.9|525.3|86
1756816800000|2025-09-02 12:40:00|526.2|525.6|526.5|525.9|526.7|526.1|525.9|525.3|437
1756819800000|2025-09-02 13:30:00|526.1|525.5|524.9|524.3|526.7|526.1|524.7|524.1|3228
1756820100000|2025-09-02 13:35:00|524.7|524.1|526.4|525.8|526.9|526.3|524.7|524.1|1033
1756820400000|2025-09-02 13:40:00|526.1|525.5|525.6|525|526.4|525.8|525.4|524.8|493
1756820700000|2025-09-02 13:45:00|525.4|524.8|524.6|524|525.4|524.8|524.6|524|492
1756821000000|2025-09-02 13:50:00|524.4|523.8|525.1|524.5|525.4|524.8|524.4|523.8|851
1756821300000|2025-09-02 13:55:00|525.4|524.8|525.4|524.8|525.6|525|524.9|524.3|367
1756821600000|2025-09-02 14:00:00|525.1|524.5|525.6|525|525.6|525|524.6|524|585
1756821900000|2025-09-02 14:05:00|525.4|524.8|524.9|524.3|525.6|525|524.9|524.3|444
1756822200000|2025-09-02 14:10:00|524.6|524|524.6|524|525.1|524.5|524.4|523.8|312
1756822500000|2025-09-02 14:15:00|524.4|523.8|524.6|524|524.6|524|524.4|523.8|251
1756822800000|2025-09-02 14:20:00|524.4|523.8|524.6|524|524.6|524|524.4|523.8|303
1756823100000|2025-09-02 14:25:00|524.4|523.8|524.4|523.8|524.6|524|524.1|523.5|371
1756823400000|2025-09-02 14:30:00|524.1|523.5|526.1|525.5|526.2|525.6|524.1|523.5|602
1756823700000|2025-09-02 14:35:00|525.9|525.3|525.9|525.3|526.1|525.5|525.6|525|312
1756824000000|2025-09-02 14:40:00|526.1|525.5|527.1|526.5|527.1|526.5|525.9|525.3|335
1756824300000|2025-09-02 14:45:00|527.2|526.6|528.1|527.5|528.1|527.5|527.2|526.6|1180
1756824600000|2025-09-02 14:50:00|528.4|527.8|528.6|528|528.9|528.3|527.9|527.3|1514
1756824900000|2025-09-02 14:55:00|528.7|528.1|528.9|528.3|529.4|528.8|528.6|528|537
1756825200000|2025-09-02 15:00:00|529.1|528.5|528.4|527.8|529.1|528.5|528.4|527.8|423
1756825500000|2025-09-02 15:05:00|528.1|527.5|527.6|527|528.1|527.5|527.6|527|282
1756825800000|2025-09-02 15:10:00|527.4|526.8|527.1|526.5|527.4|526.8|526.9|526.3|492
1756826100000|2025-09-02 15:15:00|526.9|526.3|527.4|526.8|527.4|526.8|526.9|526.3|192
1756826400000|2025-09-02 15:20:00|527.6|527|527.1|526.5|527.6|527|527.1|526.5|207
1756826700000|2025-09-02 15:25:00|||||||||198
1756827000000|2025-09-02 15:30:00|526.9|526.3|526.9|526.3|527.1|526.5|526.6|526|1970
1756827300000|2025-09-02 15:35:00|527.1|526.5|527.6|527|527.6|527|527.1|526.5|176
1756827600000|2025-09-02 15:40:00|527.9|527.3|527.4|526.8|527.9|527.3|527.4|526.8|200
1756827900000|2025-09-02 15:45:00|527.1|526.5|526.6|526|527.1|526.5|526.6|526|212
1756828200000|2025-09-02 15:50:00|526.4|525.8|525.9|525.3|526.4|525.8|525.9|525.3|214
1756828500000|2025-09-02 15:55:00|525.6|525|525.9|525.3|525.9|525.3|525.6|525|214
1756828800000|2025-09-02 16:00:00|525.6|525|526.1|525.5|526.4|525.8|525.6|525|184
1756829100000|2025-09-02 16:05:00|526.2|525.6|526.1|525.5|526.4|525.8|525.9|525.3|124
1756829400000|2025-09-02 16:10:00|526.4|525.8|525.6|525|526.4|525.8|525.6|525|219
1756829700000|2025-09-02 16:15:00|525.9|525.3|525.6|525|526.1|525.5|525.6|525|214
1756830000000|2025-09-02 16:20:00|525.4|524.8|525.6|525|525.6|525|525.4|524.8|144
1756830300000|2025-09-02 16:25:00|525.9|525.3|525.9|525.3|526.1|525.5|525.6|525|229
1756830600000|2025-09-02 16:30:00|526.1|525.5|526.6|526|526.6|526|526.1|525.5|164
1756830900000|2025-09-02 16:35:00|526.9|526.3|527.1|526.5|527.1|526.5|526.6|526|308
1756831200000|2025-09-02 16:40:00|526.9|526.3|526.6|526|526.9|526.3|526.6|526|278
1756831500000|2025-09-02 16:45:00|526.9|526.3|526.6|526|526.9|526.3|526.6|526|231
1756831800000|2025-09-02 16:50:00|526.9|526.3|526.9|526.3|526.9|526.3|526.6|526|239
1756832100000|2025-09-02 16:55:00|526.6|526|526.9|526.3|526.9|526.3|526.6|526|173
1756832400000|2025-09-02 17:00:00|526.6|526|526.4|525.8|526.9|526.3|526.1|525.5|262
1756832700000|2025-09-02 17:05:00|526.3|525.7|526.9|526.3|526.9|526.3|526.3|525.7|174
1756833000000|2025-09-02 17:10:00|526.6|526|526.7|526.1|526.9|526.3|526.6|526|95
1756833300000|2025-09-02 17:15:00|526.9|526.3|527.4|526.8|527.6|527|526.8|526.2|166
1756833600000|2025-09-02 17:20:00|527.3|526.7|527.1|526.5|527.4|526.8|527.1|526.5|123
1756833900000|2025-09-02 17:25:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|83
1756834200000|2025-09-02 17:30:00|527.4|526.8|527.4|526.8|527.4|526.8|527.3|526.7|101
1756834500000|2025-09-02 17:35:00|527.6|527|527.9|527.3|527.9|527.3|527.4|526.8|203
1756834800000|2025-09-02 17:40:00|527.7|527.1|528.1|527.5|528.1|527.5|527.4|526.8|655
1756835100000|2025-09-02 17:45:00|527.9|527.3|528.5|527.9|528.6|528|527.9|527.3|345
1756835400000|2025-09-02 17:50:00|528.6|528|528.4|527.8|528.6|528|528.4|527.8|192
1756835700000|2025-09-02 17:55:00|528.6|528|528.9|528.3|529.1|528.5|528.4|527.8|1631
1756836000000|2025-09-02 18:00:00|528.8|528.2|528.8|528.2|529.1|528.5|528.6|528|545
1756836300000|2025-09-02 18:05:00|528.9|528.3|529.3|528.7|529.6|529|528.8|528.2|636
1756836600000|2025-09-02 18:10:00|529.1|528.5|529.8|529.2|530.1|529.5|529.1|528.5|3414
1756836900000|2025-09-02 18:15:00|529.9|529.3|530.1|529.5|530.5|529.9|529.8|529.2|970
1756857600000|2025-09-03 00:00:00|530|529.4|531.4|530.8|531.6|531|529.8|529.2|384
1756857900000|2025-09-03 00:05:00|531.1|530.5|531|530.4|531.4|530.8|531|530.4|100
1756858200000|2025-09-03 00:10:00|530.9|530.3|530.6|530|530.9|530.3|530.4|529.8|48
1756858500000|2025-09-03 00:15:00|530.9|530.3|531.1|530.5|531.1|530.5|530.9|530.3|33
1756858800000|2025-09-03 00:20:00|531.4|530.8|531.3|530.7|531.4|530.8|531.3|530.7|18
1756859100000|2025-09-03 00:25:00|531.1|530.5|530.9|530.3|531.1|530.5|530.6|530|53
1756859400000|2025-09-03 00:30:00|530.6|530|530.6|530|530.8|530.2|530.6|530|9
1756859700000|2025-09-03 00:35:00|||||||||6
1756860000000|2025-09-03 00:40:00|530.9|530.3|530.6|530|530.9|530.3|530.6|530|17
1756860300000|2025-09-03 00:45:00|530.5|529.9|530.8|530.2|530.9|530.3|530.5|529.9|55
1756860600000|2025-09-03 00:50:00|530.6|530|530.6|530|530.6|530|530.5|529.9|0
1756860900000|2025-09-03 00:55:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|109
1756861200000|2025-09-03 01:00:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|28
1756861500000|2025-09-03 01:05:00|530.1|529.5|530.1|529.5|530.4|529.8|530.1|529.5|38
1756861800000|2025-09-03 01:10:00|530.3|529.7|530.3|529.7|530.4|529.8|530.1|529.5|9
1756862100000|2025-09-03 01:15:00|530.1|529.5|529.9|529.3|530.1|529.5|529.9|529.3|11
1756862400000|2025-09-03 01:20:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|6
1756862700000|2025-09-03 01:25:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|17
1756863000000|2025-09-03 01:30:00|530.6|530|530.4|529.8|530.6|530|530.3|529.7|20
1756863300000|2025-09-03 01:35:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|1
1756863600000|2025-09-03 01:40:00|530.1|529.5|530.1|529.5|530.2|529.6|530.1|529.5|1
1756863900000|2025-09-03 01:45:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|4
1756864200000|2025-09-03 01:50:00|||||||||1
1756864500000|2025-09-03 01:55:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|4
1756864800000|2025-09-03 02:00:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|26
1756865100000|2025-09-03 02:05:00|||||||||1
1756865400000|2025-09-03 02:10:00|529.9|529.3|530.1|529.5|530.1|529.5|529.9|529.3|47
1756865700000|2025-09-03 02:15:00|529.9|529.3|530.1|529.5|530.1|529.5|529.9|529.3|61
1756866000000|2025-09-03 02:20:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|169
1756866300000|2025-09-03 02:25:00|||||||||1
1756866600000|2025-09-03 02:30:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|9
1756866900000|2025-09-03 02:35:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|8
1756867200000|2025-09-03 02:40:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|4
1756867500000|2025-09-03 02:45:00|530.3|529.7|530.3|529.7|530.4|529.8|530.3|529.7|7
1756867800000|2025-09-03 02:50:00|530.2|529.6|530.1|529.5|530.4|529.8|530.1|529.5|4
1756868100000|2025-09-03 02:55:00|||||||||25
1756868400000|2025-09-03 03:00:00|||||||||3
1756868700000|2025-09-03 03:05:00|||||||||8
1756869000000|2025-09-03 03:10:00|530.2|529.6|530.2|529.6|530.2|529.6|529.8|529.2|250
1756869300000|2025-09-03 03:15:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|40
1756869600000|2025-09-03 03:20:00|530.1|529.5|530.1|529.5|530.1|529.5|529.9|529.3|4
1756869900000|2025-09-03 03:25:00|530|529.4|529.7|529.1|530|529.4|529.6|529|20
1756870200000|2025-09-03 03:30:00|||||||||7
1756870500000|2025-09-03 03:35:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|12
1756871100000|2025-09-03 03:45:00|529.8|529.2|529.7|529.1|529.8|529.2|529.7|529.1|30
1756871400000|2025-09-03 03:50:00|||||||||1
1756871700000|2025-09-03 03:55:00|||||||||4
1756872000000|2025-09-03 04:00:00|||||||||1
1756872300000|2025-09-03 04:05:00|529.9|529.3|529.7|529.1|529.9|529.3|529.7|529.1|18
1756873200000|2025-09-03 04:20:00|||||||||2
1756873500000|2025-09-03 04:25:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|7
1756873800000|2025-09-03 04:30:00|530|529.4|530|529.4|530.1|529.5|529.9|529.3|4
1756874100000|2025-09-03 04:35:00|529.9|529.3|529.7|529.1|529.9|529.3|529.7|529.1|7
1756874400000|2025-09-03 04:40:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|2
1756875000000|2025-09-03 04:50:00|||||||||5
1756875300000|2025-09-03 04:55:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|2
1756875600000|2025-09-03 05:00:00|||||||||5
1756875900000|2025-09-03 05:05:00|529.4|528.8|529.7|529.1|529.7|529.1|529.4|528.8|59
1756876200000|2025-09-03 05:10:00|||||||||3
1756876500000|2025-09-03 05:15:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|17
1756876800000|2025-09-03 05:20:00|530|529.4|529.9|529.3|530.2|529.6|529.9|529.3|8
1756877100000|2025-09-03 05:25:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|4
1756877400000|2025-09-03 05:30:00|||||||||10
1756877700000|2025-09-03 05:35:00|530.4|529.8|529.9|529.3|530.4|529.8|529.9|529.3|32
1756878000000|2025-09-03 05:40:00|||||||||2
1756878300000|2025-09-03 05:45:00|||||||||6
1756878600000|2025-09-03 05:50:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|4
1756879200000|2025-09-03 06:00:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|19
1756879500000|2025-09-03 06:05:00|530.3|529.7|529.9|529.3|530.3|529.7|529.9|529.3|27
1756879800000|2025-09-03 06:10:00|529.8|529.2|530.2|529.6|530.2|529.6|529.8|529.2|20
1756880100000|2025-09-03 06:15:00|530|529.4|530.2|529.6|530.2|529.6|529.9|529.3|4
1756880400000|2025-09-03 06:20:00|530.4|529.8|530.2|529.6|530.5|529.9|530.2|529.6|59
1756880700000|2025-09-03 06:25:00|||||||||4
1756881000000|2025-09-03 06:30:00|530.3|529.7|530.6|530|530.7|530.1|530.2|529.6|32
1756881300000|2025-09-03 06:35:00|530.7|530.1|530.7|530.1|530.8|530.2|530.4|529.8|30
1756881600000|2025-09-03 06:40:00|530.8|530.2|531.7|531.1|531.7|531.1|530.8|530.2|91
1756881900000|2025-09-03 06:45:00|531.4|530.8|531.4|530.8|531.4|530.8|531.2|530.6|42
1756882200000|2025-09-03 06:50:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|42
1756882500000|2025-09-03 06:55:00|531.1|530.5|530.9|530.3|531.2|530.6|530.9|530.3|25
1756882800000|2025-09-03 07:00:00|531.2|530.6|530.9|530.3|531.3|530.7|530.9|530.3|81
1756883100000|2025-09-03 07:05:00|531.2|530.6|530.9|530.3|531.2|530.6|530.9|530.3|14
1756883400000|2025-09-03 07:10:00|531.1|530.5|530.9|530.3|531.2|530.6|530.9|530.3|25
1756883700000|2025-09-03 07:15:00|531.1|530.5|531.2|530.6|531.2|530.6|530.9|530.3|39
1756884000000|2025-09-03 07:20:00|531.1|530.5|531.2|530.6|531.2|530.6|530.9|530.3|8
1756884300000|2025-09-03 07:25:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|32
1756884600000|2025-09-03 07:30:00|531.4|530.8|531.2|530.6|531.4|530.8|530.9|530.3|135
1756884900000|2025-09-03 07:35:00|530.7|530.1|530.7|530.1|530.7|530.1|530.6|530|6
1756885200000|2025-09-03 07:40:00|530.6|530|530.7|530.1|530.7|530.1|530.2|529.6|434
1756885500000|2025-09-03 07:45:00|530.6|530|530.2|529.6|530.6|530|530.2|529.6|7
1756885800000|2025-09-03 07:50:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|16
1756886100000|2025-09-03 07:55:00|530.7|530.1|530.9|530.3|530.9|530.3|530.7|530.1|15
1756886400000|2025-09-03 08:00:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|10
1756886700000|2025-09-03 08:05:00|531.4|530.8|531.4|530.8|531.4|530.8|531.4|530.8|48
1756887000000|2025-09-03 08:10:00|531.2|530.6|530.9|530.3|531.2|530.6|530.9|530.3|62
1756887300000|2025-09-03 08:15:00|530.8|530.2|530.9|530.3|531.2|530.6|530.7|530.1|40
1756887600000|2025-09-03 08:20:00|530.8|530.2|529.7|529.1|530.8|530.2|529.7|529.1|128
1756887900000|2025-09-03 08:25:00|530|529.4|530.5|529.9|530.5|529.9|530|529.4|11
1756888200000|2025-09-03 08:30:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|6
1756888500000|2025-09-03 08:35:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|5
1756888800000|2025-09-03 08:40:00|530.5|529.9|531.1|530.5|531.2|530.6|530.3|529.7|97
1756889100000|2025-09-03 08:45:00|531.2|530.6|530.6|530|531.2|530.6|530.4|529.8|185
1756889400000|2025-09-03 08:50:00|530.5|529.9|530.6|530|530.7|530.1|529.9|529.3|126
1756889700000|2025-09-03 08:55:00|530.7|530.1|530.7|530.1|530.7|530.1|530.2|529.6|60
1756890000000|2025-09-03 09:00:00|530.9|530.3|531|530.4|531.2|530.6|530.9|530.3|33
1756890300000|2025-09-03 09:05:00|531.1|530.5|531|530.4|531.2|530.6|530.9|530.3|164
1756890600000|2025-09-03 09:10:00|531.2|530.6|531.3|530.7|531.7|531.1|531.2|530.6|286
1756890900000|2025-09-03 09:15:00|531.2|530.6|531.2|530.6|531.5|530.9|531.2|530.6|29
1756891200000|2025-09-03 09:20:00|531|530.4|530.7|530.1|531|530.4|530.5|529.9|69
1756891500000|2025-09-03 09:25:00|530.8|530.2|531.2|530.6|531.2|530.6|530.8|530.2|22
1756891800000|2025-09-03 09:30:00|531|530.4|530|529.4|531|530.4|529.9|529.3|352
1756892100000|2025-09-03 09:35:00|529.9|529.3|530.2|529.6|530.5|529.9|529.7|529.1|70
1756892400000|2025-09-03 09:40:00|530|529.4|530|529.4|530.2|529.6|529.5|528.9|68
1756892700000|2025-09-03 09:45:00|529.9|529.3|529.5|528.9|529.9|529.3|529.2|528.6|71
1756893000000|2025-09-03 09:50:00|529.2|528.6|529.7|529.1|529.7|529.1|529.2|528.6|87
1756893300000|2025-09-03 09:55:00|529.6|529|529.7|529.1|529.7|529.1|529.2|528.6|54
1756893600000|2025-09-03 10:00:00|529.5|528.9|529.1|528.5|529.5|528.9|529|528.4|91
1756893900000|2025-09-03 10:05:00|529.2|528.6|529.5|528.9|529.6|529|529.1|528.5|55
1756894200000|2025-09-03 10:10:00|529.6|529|529.5|528.9|529.7|529.1|529.5|528.9|21
1756894500000|2025-09-03 10:15:00|529.6|529|529.7|529.1|529.7|529.1|529.3|528.7|33
1756894800000|2025-09-03 10:20:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|15
1756895100000|2025-09-03 10:25:00|529.6|529|529.2|528.6|529.7|529.1|529.1|528.5|32
1756895400000|2025-09-03 10:30:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|51
1756895700000|2025-09-03 10:35:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|12
1756896000000|2025-09-03 10:40:00|529.4|528.8|529.3|528.7|529.4|528.8|529.2|528.6|10
1756896300000|2025-09-03 10:45:00|529.4|528.8|529.7|529.1|529.7|529.1|529.4|528.8|5
1756896600000|2025-09-03 10:50:00|529.6|529|529.7|529.1|529.7|529.1|529.5|528.9|43
1756896900000|2025-09-03 10:55:00|529.6|529|529.9|529.3|530.1|529.5|529.6|529|19
1756897200000|2025-09-03 11:00:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|18
1756897500000|2025-09-03 11:05:00|530|529.4|530|529.4|530|529.4|530|529.4|20
1756897800000|2025-09-03 11:10:00|530.2|529.6|530.2|529.6|530.5|529.9|530.2|529.6|19
1756898100000|2025-09-03 11:15:00|530|529.4|529.7|529.1|530|529.4|529.2|528.6|62
1756898400000|2025-09-03 11:20:00|529.5|528.9|529.7|529.1|529.7|529.1|529.2|528.6|29
1756898700000|2025-09-03 11:25:00|530.2|529.6|530.7|530.1|530.7|530.1|530.2|529.6|25
1756899000000|2025-09-03 11:30:00|530.5|529.9|530.5|529.9|530.7|530.1|530.5|529.9|27
1756899300000|2025-09-03 11:35:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|29
1756899600000|2025-09-03 11:40:00|||||||||34
1756899900000|2025-09-03 11:45:00|530.3|529.7|529.7|529.1|530.3|529.7|529.7|529.1|141
1756900200000|2025-09-03 11:50:00|529.5|528.9|529.5|528.9|529.7|529.1|529.5|528.9|22
1756900500000|2025-09-03 11:55:00|529.2|528.6|528.3|527.7|529.2|528.6|528.2|527.6|121
1756900800000|2025-09-03 12:00:00|528.2|527.6|528.7|528.1|528.7|528.1|528|527.4|46
1756901100000|2025-09-03 12:05:00|528.8|528.2|529.2|528.6|529.5|528.9|528.8|528.2|45
1756901400000|2025-09-03 12:10:00|529.3|528.7|528.7|528.1|529.5|528.9|528.5|527.9|124
1756901700000|2025-09-03 12:15:00|528.5|527.9|528.6|528|528.7|528.1|528.5|527.9|71
1756902000000|2025-09-03 12:20:00|528.7|528.1|528.5|527.9|529|528.4|528.5|527.9|66
1756902300000|2025-09-03 12:25:00|528.3|527.7|528.1|527.5|528.3|527.7|528|527.4|63
1756902600000|2025-09-03 12:30:00|528.2|527.6|528.2|527.6|528.2|527.6|528|527.4|161
1756902900000|2025-09-03 12:35:00|528.5|527.9|529|528.4|529.2|528.6|528.2|527.6|136
1756903200000|2025-09-03 12:40:00|528.7|528.1|528.7|528.1|529.2|528.6|528.7|528.1|70
1756906200000|2025-09-03 13:30:00|529|528.4|530.7|530.1|531.4|530.8|528|527.4|2013
1756906500000|2025-09-03 13:35:00|530.9|530.3|530.9|530.3|531.1|530.5|530.2|529.6|1281
1756906800000|2025-09-03 13:40:00|530.7|530.1|529.4|528.8|531.4|530.8|528.9|528.3|1183
1756907100000|2025-09-03 13:45:00|529.5|528.9|529.9|529.3|530.4|529.8|529.2|528.6|821
1756907400000|2025-09-03 13:50:00|529.6|529|529.9|529.3|530.4|529.8|529.6|529|473
1756907700000|2025-09-03 13:55:00|529.6|529|529.1|528.5|529.6|529|528.6|528|249
1756908000000|2025-09-03 14:00:00|529.4|528.8|528.4|527.8|529.6|529|528.3|527.7|426
1756908300000|2025-09-03 14:05:00|528.2|527.6|526.9|526.3|528.2|527.6|526.7|526.1|789
1756908600000|2025-09-03 14:10:00|526.7|526.1|526.4|525.8|526.7|526.1|526.2|525.6|320
1756908900000|2025-09-03 14:15:00|526.7|526.1|526.4|525.8|527.4|526.8|526.4|525.8|1041
1756909200000|2025-09-03 14:20:00|526.7|526.1|526.7|526.1|526.9|526.3|526.7|526.1|103
1756909500000|2025-09-03 14:25:00|526.8|526.2|526.5|525.9|526.9|526.3|526.4|525.8|546
1756909800000|2025-09-03 14:30:00|526.4|525.8|526.7|526.1|526.7|526.1|526.2|525.6|261
1756910100000|2025-09-03 14:35:00|526.9|526.3|526.4|525.8|526.9|526.3|526.4|525.8|427
1756910400000|2025-09-03 14:40:00|526.2|525.6|526.2|525.6|526.7|526.1|526.2|525.6|1523
1756910700000|2025-09-03 14:45:00|525.9|525.3|525.7|525.1|525.9|525.3|525.4|524.8|250
1756911000000|2025-09-03 14:50:00|525.9|525.3|525|524.4|525.9|525.3|525|524.4|753
1756911300000|2025-09-03 14:55:00|525.2|524.6|525|524.4|525.2|524.6|524.7|524.1|581
1756911600000|2025-09-03 15:00:00|525.2|524.6|525.2|524.6|525.7|525.1|525.2|524.6|243
1756911900000|2025-09-03 15:05:00|525|524.4|525.5|524.9|525.5|524.9|525|524.4|234
1756912200000|2025-09-03 15:10:00|525.6|525|525.5|524.9|526|525.4|525.5|524.9|213
1756912500000|2025-09-03 15:15:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|202
1756912800000|2025-09-03 15:20:00|525|524.4|525|524.4|525.2|524.6|524.7|524.1|191
1756913100000|2025-09-03 15:25:00|525.2|524.6|525.2|524.6|525.2|524.6|525|524.4|165
1756913400000|2025-09-03 15:30:00|525.1|524.5|525|524.4|525.2|524.6|524.7|524.1|178
1756913700000|2025-09-03 15:35:00|525.2|524.6|525|524.4|525.7|525.1|525|524.4|384
1756914000000|2025-09-03 15:40:00|524.7|524.1|524.7|524.1|525|524.4|524.7|524.1|160
1756914300000|2025-09-03 15:45:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|323
1756914600000|2025-09-03 15:50:00|524.5|523.9|524.5|523.9|524.7|524.1|524.5|523.9|292
1756914900000|2025-09-03 15:55:00|524.7|524.1|525|524.4|525|524.4|524.5|523.9|247
1756915200000|2025-09-03 16:00:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|162
1756915500000|2025-09-03 16:05:00|525.5|524.9|525.5|524.9|526|525.4|525.5|524.9|292
1756915800000|2025-09-03 16:10:00|525.2|524.6|525|524.4|525.5|524.9|525|524.4|159
1756916100000|2025-09-03 16:15:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|252
1756916400000|2025-09-03 16:20:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|143
1756916700000|2025-09-03 16:25:00|525.5|524.9|525.5|524.9|525.7|525.1|525.5|524.9|88
1756917000000|2025-09-03 16:30:00|525.2|524.6|525.5|524.9|525.5|524.9|525.2|524.6|215
1756917300000|2025-09-03 16:35:00|525.7|525.1|525|524.4|525.7|525.1|525|524.4|107
1756917600000|2025-09-03 16:40:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|137
1756917900000|2025-09-03 16:45:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|69
1756918200000|2025-09-03 16:50:00|525.4|524.8|525.2|524.6|526|525.4|525.2|524.6|221
1756918500000|2025-09-03 16:55:00|525.5|524.9|525|524.4|525.5|524.9|525|524.4|163
1756918800000|2025-09-03 17:00:00|525.2|524.6|525.2|524.6|525.2|524.6|525|524.4|219
1756919100000|2025-09-03 17:05:00|525|524.4|525.2|524.6|525.2|524.6|524.7|524.1|195
1756919400000|2025-09-03 17:10:00|525|524.4|525|524.4|525|524.4|525|524.4|168
1756919700000|2025-09-03 17:15:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|104
1756920000000|2025-09-03 17:20:00|525|524.4|525|524.4|525.2|524.6|524.7|524.1|415
1756920300000|2025-09-03 17:25:00|524.9|524.3|525|524.4|525|524.4|524.7|524.1|511
1756920600000|2025-09-03 17:30:00|525.2|524.6|525|524.4|525.2|524.6|525|524.4|310
1756920900000|2025-09-03 17:35:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|441
1756921200000|2025-09-03 17:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.2|523.6|602
1756921500000|2025-09-03 17:45:00|524.4|523.8|524.2|523.6|524.5|523.9|524.2|523.6|147
1756921800000|2025-09-03 17:50:00|||||||||187
1756922100000|2025-09-03 17:55:00|524|523.4|524|523.4|524.2|523.6|524|523.4|395
1756922400000|2025-09-03 18:00:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|270
1756922700000|2025-09-03 18:05:00|524.5|523.9|524.5|523.9|524.7|524.1|524.5|523.9|423
1756923000000|2025-09-03 18:10:00|524.7|524.1|523.8|523.2|524.7|524.1|523.7|523.1|2082
1756923300000|2025-09-03 18:15:00|523.7|523.1|524|523.4|524.5|523.9|523.7|523.1|1570
1756944000000|2025-09-04 00:00:00|524.3|523.7|523.3|522.7|524.5|523.9|523|522.4|272
1756944300000|2025-09-04 00:05:00|523.5|522.9|523.3|522.7|523.5|522.9|523|522.4|64
1756944600000|2025-09-04 00:10:00|523|522.4|523|522.4|523|522.4|523|522.4|37
1756944900000|2025-09-04 00:15:00|522.8|522.2|522.8|522.2|522.8|522.2|522.5|521.9|212
1756945200000|2025-09-04 00:20:00|523|522.4|523|522.4|523|522.4|523|522.4|26
1756945500000|2025-09-04 00:25:00|522.9|522.3|523.5|522.9|523.5|522.9|522.9|522.3|28
1756945800000|2025-09-04 00:30:00|523.3|522.7|523.3|522.7|523.4|522.8|523.3|522.7|14
1756946100000|2025-09-04 00:35:00|523.4|522.8|523.5|522.9|523.5|522.9|523.3|522.7|0
1756946400000|2025-09-04 00:40:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|10
1756946700000|2025-09-04 00:45:00|||||||||3
1756947000000|2025-09-04 00:50:00|523.3|522.7|522.8|522.2|523.3|522.7|522.8|522.2|1605
1756947300000|2025-09-04 00:55:00|522.9|522.3|522.8|522.2|522.9|522.3|522.8|522.2|29
1756947600000|2025-09-04 01:00:00|523.1|522.5|522.6|522|523.1|522.5|522.6|522|304
1756947900000|2025-09-04 01:05:00|522.5|521.9|522.6|522|522.6|522|522.4|521.8|169
1756948200000|2025-09-04 01:10:00|522.7|522.1|522.6|522|522.7|522.1|522.6|522|37
1756948500000|2025-09-04 01:15:00|522.5|521.9|522.6|522|522.6|522|522.5|521.9|24
1756948800000|2025-09-04 01:20:00|522.4|521.8|522.5|521.9|522.6|522|522.4|521.8|60
1756949100000|2025-09-04 01:25:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|34
1756949400000|2025-09-04 01:30:00|522.6|522|522.6|522|522.7|522.1|522.6|522|37
1756949700000|2025-09-04 01:35:00|522.5|521.9|522.5|521.9|522.5|521.9|522.5|521.9|23
1756950000000|2025-09-04 01:40:00|522.6|522|522.6|522|522.6|522|522.5|521.9|95
1756950300000|2025-09-04 01:45:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|3
1756950600000|2025-09-04 01:50:00|522.5|521.9|522.5|521.9|522.5|521.9|522.4|521.8|12
1756950900000|2025-09-04 01:55:00|522.6|522|522.6|522|522.6|522|522.5|521.9|5
1756951200000|2025-09-04 02:00:00|||||||||12
1756951500000|2025-09-04 02:05:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|33
1756951800000|2025-09-04 02:10:00|522.5|521.9|522.5|521.9|522.6|522|522.5|521.9|6
1756952100000|2025-09-04 02:15:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|18
1756952400000|2025-09-04 02:20:00|522.1|521.5|521.9|521.3|522.1|521.5|521.9|521.3|143
1756952700000|2025-09-04 02:25:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|78
1756953000000|2025-09-04 02:30:00|||||||||6
1756953300000|2025-09-04 02:35:00|522.6|522|522.6|522|522.6|522|522.5|521.9|28
1756953600000|2025-09-04 02:40:00|522.5|521.9|522.6|522|522.6|522|522.5|521.9|2
1756953900000|2025-09-04 02:45:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|32
1756954200000|2025-09-04 02:50:00|||||||||13
1756954500000|2025-09-04 02:55:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|242
1756954800000|2025-09-04 03:00:00|522.6|522|522.6|522|522.6|522|522.6|522|6
1756955100000|2025-09-04 03:05:00|||||||||1
1756955400000|2025-09-04 03:10:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|11
1756955700000|2025-09-04 03:15:00|522.6|522|522.9|522.3|522.9|522.3|522.6|522|22
1756956000000|2025-09-04 03:20:00|||||||||3
1756956300000|2025-09-04 03:25:00|||||||||10
1756956600000|2025-09-04 03:30:00|522.6|522|522.9|522.3|522.9|522.3|522.6|522|6
1756956900000|2025-09-04 03:35:00|||||||||2
1756957200000|2025-09-04 03:40:00|||||||||4
1756957500000|2025-09-04 03:45:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|28
1756957800000|2025-09-04 03:50:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|7
1756958100000|2025-09-04 03:55:00|522.8|522.2|522.9|522.3|522.9|522.3|522.8|522.2|12
1756958400000|2025-09-04 04:00:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|17
1756958700000|2025-09-04 04:05:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|6
1756959000000|2025-09-04 04:10:00|522.6|522|522.9|522.3|522.9|522.3|522.6|522|18
1756959300000|2025-09-04 04:15:00|||||||||1
1756959600000|2025-09-04 04:20:00|523.1|522.5|523.1|522.5|523.1|522.5|523.1|522.5|8
1756959900000|2025-09-04 04:25:00|523.3|522.7|523.1|522.5|523.4|522.8|523.1|522.5|39
1756960500000|2025-09-04 04:35:00|||||||||1
1756960800000|2025-09-04 04:40:00|||||||||4
1756961100000|2025-09-04 04:45:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|3
1756961400000|2025-09-04 04:50:00|523.2|522.6|523.4|522.8|523.4|522.8|523.2|522.6|6
1756961700000|2025-09-04 04:55:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|4
1756962000000|2025-09-04 05:00:00|522.9|522.3|522.9|522.3|522.9|522.3|522.9|522.3|68
1756962600000|2025-09-04 05:10:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|12
1756962900000|2025-09-04 05:15:00|522.6|522|522.6|522|522.6|522|522.5|521.9|19
1756963200000|2025-09-04 05:20:00|||||||||25
1756963500000|2025-09-04 05:25:00|||||||||24
1756963800000|2025-09-04 05:30:00|522.9|522.3|522.9|522.3|522.9|522.3|522.9|522.3|30
1756964100000|2025-09-04 05:35:00|522.6|522|522.9|522.3|522.9|522.3|522.6|522|31
1756964400000|2025-09-04 05:40:00|||||||||8
1756964700000|2025-09-04 05:45:00|523.1|522.5|523.1|522.5|523.2|522.6|523.1|522.5|39
1756965000000|2025-09-04 05:50:00|||||||||1
1756965300000|2025-09-04 05:55:00|522.9|522.3|522.9|522.3|522.9|522.3|522.9|522.3|6
1756965600000|2025-09-04 06:00:00|522.8|522.2|522.6|522|522.8|522.2|522.6|522|16
1756965900000|2025-09-04 06:05:00|522.4|521.8|522.6|522|522.6|522|522.4|521.8|34
1756966200000|2025-09-04 06:10:00|522.5|521.9|522.4|521.8|522.6|522|522.4|521.8|21
1756966500000|2025-09-04 06:15:00|522.1|521.5|522.4|521.8|522.4|521.8|522.1|521.5|22
1756966800000|2025-09-04 06:20:00|522.3|521.7|522.2|521.6|522.3|521.7|522.1|521.5|9
1756967100000|2025-09-04 06:25:00|522.1|521.5|522.1|521.5|522.1|521.5|521.9|521.3|90
1756967400000|2025-09-04 06:30:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|8
1756967700000|2025-09-04 06:35:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|33
1756968000000|2025-09-04 06:40:00|522.4|521.8|522.4|521.8|522.4|521.8|522.1|521.5|7
1756968300000|2025-09-04 06:45:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|2
1756968600000|2025-09-04 06:50:00|522.4|521.8|522.6|522|522.6|522|522.4|521.8|105
1756968900000|2025-09-04 06:55:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|54
1756969200000|2025-09-04 07:00:00|522.1|521.5|522.1|521.5|522.4|521.8|522|521.4|91
1756969500000|2025-09-04 07:05:00|522.4|521.8|522.3|521.7|522.4|521.8|522.1|521.5|15
1756969800000|2025-09-04 07:10:00|522.4|521.8|522.4|521.8|522.4|521.8|522.1|521.5|14
1756970100000|2025-09-04 07:15:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|10
1756970400000|2025-09-04 07:20:00|||||||||13
1756970700000|2025-09-04 07:25:00|522.2|521.6|522.1|521.5|522.2|521.6|521.9|521.3|71
1756971000000|2025-09-04 07:30:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|82
1756971300000|2025-09-04 07:35:00|522.1|521.5|521.9|521.3|522.1|521.5|521.9|521.3|35
1756971600000|2025-09-04 07:40:00|522.1|521.5|521.9|521.3|522.1|521.5|521.6|521|162
1756971900000|2025-09-04 07:45:00|522.2|521.6|522.2|521.6|522.2|521.6|522.2|521.6|37
1756972200000|2025-09-04 07:50:00|522.1|521.5|521.7|521.1|522.2|521.6|521.7|521.1|334
1756972500000|2025-09-04 07:55:00|521.6|521|521.7|521.1|521.7|521.1|521.6|521|148
1756972800000|2025-09-04 08:00:00|521.6|521|520.9|520.3|521.7|521.1|520.7|520.1|186
1756973100000|2025-09-04 08:05:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|39
1756973400000|2025-09-04 08:10:00|520.9|520.3|519.9|519.3|520.9|520.3|519.7|519.1|609
1756973700000|2025-09-04 08:15:00|520.2|519.6|520.4|519.8|520.4|519.8|520.2|519.6|189
1756974000000|2025-09-04 08:20:00|520.5|519.9|520.4|519.8|520.7|520.1|520.4|519.8|102
1756974300000|2025-09-04 08:25:00|520.2|519.6|519.9|519.3|520.4|519.8|519.9|519.3|124
1756974600000|2025-09-04 08:30:00|519.7|519.1|519.7|519.1|519.9|519.3|519.7|519.1|171
1756974900000|2025-09-04 08:35:00|519.4|518.8|519.4|518.8|519.4|518.8|519.2|518.6|169
1756975200000|2025-09-04 08:40:00|519.5|518.9|519.4|518.8|519.5|518.9|519.2|518.6|111
1756975500000|2025-09-04 08:45:00|519.3|518.7|519.4|518.8|519.9|519.3|519.3|518.7|206
1756975800000|2025-09-04 08:50:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|188
1756976100000|2025-09-04 08:55:00|519.2|518.6|519.4|518.8|519.4|518.8|519.2|518.6|28
1756976400000|2025-09-04 09:00:00|519.7|519.1|519.7|519.1|519.7|519.1|519.7|519.1|59
1756976700000|2025-09-04 09:05:00|519.6|519|518.9|518.3|519.7|519.1|518.8|518.2|245
1756977000000|2025-09-04 09:10:00|518.8|518.2|518.9|518.3|518.9|518.3|518.7|518.1|122
1756977300000|2025-09-04 09:15:00|518.8|518.2|518.9|518.3|518.9|518.3|518.8|518.2|52
1756977600000|2025-09-04 09:20:00|519.1|518.5|518.9|518.3|519.1|518.5|518.8|518.2|276
1756977900000|2025-09-04 09:25:00|519.2|518.6|519.4|518.8|519.4|518.8|518.9|518.3|243
1756978200000|2025-09-04 09:30:00|519.2|518.6|519.4|518.8|519.4|518.8|519.2|518.6|40
1756978500000|2025-09-04 09:35:00|519.2|518.6|518.7|518.1|519.2|518.6|518.7|518.1|104
1756978800000|2025-09-04 09:40:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|45
1756979100000|2025-09-04 09:45:00|518.8|518.2|518.7|518.1|518.9|518.3|518.7|518.1|110
1756979400000|2025-09-04 09:50:00|518.4|517.8|518.7|518.1|518.7|518.1|518.4|517.8|212
1756979700000|2025-09-04 09:55:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|122
1756980000000|2025-09-04 10:00:00|518.7|518.1|518.9|518.3|518.9|518.3|518.7|518.1|188
1756980300000|2025-09-04 10:05:00|518.8|518.2|518.9|518.3|518.9|518.3|518.8|518.2|64
1756980600000|2025-09-04 10:10:00|519.2|518.6|519.2|518.6|519.2|518.6|518.9|518.3|35
1756980900000|2025-09-04 10:15:00|519.1|518.5|518.9|518.3|519.2|518.6|518.9|518.3|56
1756981200000|2025-09-04 10:20:00|519.1|518.5|518.9|518.3|519.1|518.5|518.9|518.3|70
1756981500000|2025-09-04 10:25:00|519.2|518.6|519.2|518.6|519.2|518.6|518.9|518.3|89
1756981800000|2025-09-04 10:30:00|518.9|518.3|518.7|518.1|518.9|518.3|518.4|517.8|143
1756982100000|2025-09-04 10:35:00|518.6|518|518.2|517.6|518.6|518|518.2|517.6|96
1756982400000|2025-09-04 10:40:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|314
1756982700000|2025-09-04 10:45:00|518|517.4|517.9|517.3|518.1|517.5|517.9|517.3|73
1756983000000|2025-09-04 10:50:00|518.2|517.6|518|517.4|518.2|517.6|517.7|517.1|231
1756983300000|2025-09-04 10:55:00|517.9|517.3|518|517.4|518|517.4|517.9|517.3|88
1756983600000|2025-09-04 11:00:00|517.9|517.3|517.7|517.1|517.9|517.3|517.7|517.1|421
1756983900000|2025-09-04 11:05:00|517.5|516.9|517.6|517|517.7|517.1|517.5|516.9|131
1756984200000|2025-09-04 11:10:00|517.5|516.9|517.8|517.2|517.8|517.2|517.5|516.9|265
1756984500000|2025-09-04 11:15:00|517.7|517.1|517.7|517.1|518|517.4|517.7|517.1|119
1756984800000|2025-09-04 11:20:00|518|517.4|517.7|517.1|518|517.4|517.7|517.1|55
1756985100000|2025-09-04 11:25:00|517.5|516.9|517.2|516.6|517.5|516.9|517.2|516.6|143
1756985400000|2025-09-04 11:30:00|517.5|516.9|517.2|516.6|517.5|516.9|517.2|516.6|177
1756985700000|2025-09-04 11:35:00|517.3|516.7|517.2|516.6|517.5|516.9|517|516.4|131
1756986000000|2025-09-04 11:40:00|517.3|516.7|517.5|516.9|517.5|516.9|517.3|516.7|166
1756986300000|2025-09-04 11:45:00|517.2|516.6|517|516.4|517.2|516.6|517|516.4|389
1756986600000|2025-09-04 11:50:00|517.1|516.5|517.5|516.9|517.6|517|517|516.4|130
1756986900000|2025-09-04 11:55:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|128
1756987200000|2025-09-04 12:00:00|517.5|516.9|517.2|516.6|517.5|516.9|517.2|516.6|72
1756987500000|2025-09-04 12:05:00|517.5|516.9|517.5|516.9|517.5|516.9|517.2|516.6|339
1756987800000|2025-09-04 12:10:00|517.7|517.1|517.7|517.1|518|517.4|517.7|517.1|113
1756988100000|2025-09-04 12:15:00|517.8|517.2|518.2|517.6|518.3|517.7|517.7|517.1|145
1756988400000|2025-09-04 12:20:00|518|517.4|518|517.4|518|517.4|517.7|517.1|69
1756988700000|2025-09-04 12:25:00|517.9|517.3|518.3|517.7|518.4|517.8|517.9|517.3|342
1756989000000|2025-09-04 12:30:00|518.2|517.6|518|517.4|518.4|517.8|517.9|517.3|76
1756989300000|2025-09-04 12:35:00|517.9|517.3|518.7|518.1|518.7|518.1|517.9|517.3|382
1756989600000|2025-09-04 12:40:00|518.5|517.9|518.7|518.1|518.7|518.1|518.2|517.6|344
1756992600000|2025-09-04 13:30:00|519|518.4|518.2|517.6|519|518.4|517.2|516.6|1490
1756992900000|2025-09-04 13:35:00|518|517.4|517.7|517.1|518.2|517.6|517.2|516.6|834
1756993200000|2025-09-04 13:40:00|517.9|517.3|516.9|516.3|518|517.4|516.9|516.3|740
1756993500000|2025-09-04 13:45:00|517.2|516.6|517.7|517.1|517.9|517.3|517.2|516.6|495
1756993800000|2025-09-04 13:50:00|517.8|517.2|518.5|517.9|518.9|518.3|517.8|517.2|746
1756994100000|2025-09-04 13:55:00|518.2|517.6|517.7|517.1|518.2|517.6|517.5|516.9|297
1756994400000|2025-09-04 14:00:00|518|517.4|517|516.4|518|517.4|517|516.4|501
1756994700000|2025-09-04 14:05:00|516.7|516.1|517.5|516.9|517.5|516.9|516.7|516.1|455
1756995000000|2025-09-04 14:10:00|517.7|517.1|518.2|517.6|518.5|517.9|517.7|517.1|338
1756995300000|2025-09-04 14:15:00|518.5|517.9|518.2|517.6|518.5|517.9|518.2|517.6|188
1756995600000|2025-09-04 14:20:00|518.4|517.8|517.7|517.1|518.7|518.1|517.7|517.1|211
1756995900000|2025-09-04 14:25:00|517.5|516.9|517.2|516.6|517.7|517.1|517.2|516.6|460
1756996200000|2025-09-04 14:30:00|517.4|516.8|517.7|517.1|517.7|517.1|517.4|516.8|186
1756996500000|2025-09-04 14:35:00|517.9|517.3|517.7|517.1|518.1|517.5|517.4|516.8|320
1756996800000|2025-09-04 14:40:00|517.5|516.9|517.4|516.8|517.5|516.9|517.2|516.6|223
1756997100000|2025-09-04 14:45:00|517.5|516.9|517.7|517.1|518|517.4|517.4|516.8|1739
1756997400000|2025-09-04 14:50:00|518|517.4|517.4|516.8|518.2|517.6|517.2|516.6|451
1756997700000|2025-09-04 14:55:00|517.2|516.6|517.4|516.8|517.5|516.9|517.2|516.6|248
1756998000000|2025-09-04 15:00:00|517.5|516.9|517.2|516.6|517.5|516.9|517.2|516.6|237
1756998300000|2025-09-04 15:05:00|517.5|516.9|518.2|517.6|518.2|517.6|517.5|516.9|164
1756998600000|2025-09-04 15:10:00|518.4|517.8|518.5|517.9|518.7|518.1|517.9|517.3|177
1756998900000|2025-09-04 15:15:00|518.4|517.8|518.2|517.6|518.9|518.3|518.2|517.6|541
1756999200000|2025-09-04 15:20:00|518.4|517.8|518.4|517.8|518.4|517.8|518.2|517.6|200
1756999500000|2025-09-04 15:25:00|518.7|518.1|517.9|517.3|518.7|518.1|517.9|517.3|288
1756999800000|2025-09-04 15:30:00|518|517.4|518.4|517.8|518.5|517.9|517.9|517.3|357
1757000100000|2025-09-04 15:35:00|518.5|517.9|518.2|517.6|518.5|517.9|518.2|517.6|327
1757000400000|2025-09-04 15:40:00|518.4|517.8|518.7|518.1|518.7|518.1|518.2|517.6|200
1757000700000|2025-09-04 15:45:00|518.9|518.3|519|518.4|519.2|518.6|518.7|518.1|493
1757001000000|2025-09-04 15:50:00|518.9|518.3|519.2|518.6|519.7|519.1|518.9|518.3|382
1757001300000|2025-09-04 15:55:00|519.1|518.5|519.4|518.8|519.5|518.9|518.9|518.3|224
1757001600000|2025-09-04 16:00:00|519.5|518.9|519.7|519.1|519.7|519.1|519|518.4|411
1757001900000|2025-09-04 16:05:00|519.5|518.9|518.9|518.3|519.7|519.1|518.9|518.3|130
1757002200000|2025-09-04 16:10:00|519|518.4|519.7|519.1|519.7|519.1|518.9|518.3|129
1757002500000|2025-09-04 16:15:00|519.9|519.3|519.9|519.3|519.9|519.3|519.9|519.3|155
1757002800000|2025-09-04 16:20:00|520|519.4|519.9|519.3|520.4|519.8|519.9|519.3|451
1757003100000|2025-09-04 16:25:00|519.7|519.1|519.7|519.1|519.9|519.3|519.7|519.1|265
1757003400000|2025-09-04 16:30:00|519.8|519.2|519.7|519.1|519.9|519.3|519.7|519.1|164
1757003700000|2025-09-04 16:35:00|519.9|519.3|519.9|519.3|520.2|519.6|519.9|519.3|141
1757004000000|2025-09-04 16:40:00|520|519.4|520.7|520.1|520.7|520.1|519.9|519.3|1176
1757004300000|2025-09-04 16:45:00|520.4|519.8|520.9|520.3|520.9|520.3|520.4|519.8|316
1757004600000|2025-09-04 16:50:00|||||||||147
1757004900000|2025-09-04 16:55:00|520.7|520.1|520.9|520.3|520.9|520.3|520.7|520.1|193
1757005200000|2025-09-04 17:00:00|520.7|520.1|520.9|520.3|520.9|520.3|520.7|520.1|75
1757005500000|2025-09-04 17:05:00|520.7|520.1|520.4|519.8|520.7|520.1|520.4|519.8|136
1757005800000|2025-09-04 17:10:00|520.2|519.6|520.4|519.8|520.4|519.8|520.2|519.6|236
1757006100000|2025-09-04 17:15:00|520.2|519.6|520.4|519.8|520.4|519.8|520.2|519.6|91
1757006400000|2025-09-04 17:20:00|||||||||115
1757006700000|2025-09-04 17:25:00|520.7|520.1|520.9|520.3|520.9|520.3|520.4|519.8|209
1757007000000|2025-09-04 17:30:00|520.7|520.1|520.4|519.8|520.9|520.3|520.4|519.8|280
1757007300000|2025-09-04 17:35:00|520.7|520.1|520.4|519.8|520.7|520.1|520.4|519.8|223
1757007600000|2025-09-04 17:40:00|520.5|519.9|520.7|520.1|520.7|520.1|520.2|519.6|264
1757007900000|2025-09-04 17:45:00|520.4|519.8|520.7|520.1|520.9|520.3|520.4|519.8|179
1757008200000|2025-09-04 17:50:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|406
1757008500000|2025-09-04 17:55:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|134
1757008800000|2025-09-04 18:00:00|521|520.4|521.2|520.6|521.5|520.9|521|520.4|270
1757009100000|2025-09-04 18:05:00|521.5|520.9|522|521.4|522|521.4|521.2|520.6|716
1757009400000|2025-09-04 18:10:00|521.7|521.1|521.7|521.1|521.7|521.1|521.5|520.9|1086
1757009700000|2025-09-04 18:15:00|522|521.4|522|521.4|522.5|521.9|522|521.4|1130
1757030400000|2025-09-05 00:00:00|521.4|520.8|522.1|521.5|522.5|521.9|521.4|520.8|223
1757030700000|2025-09-05 00:05:00|522|521.4|522.3|521.7|522.5|521.9|521.5|520.9|157
1757031000000|2025-09-05 00:10:00|522.5|521.9|523.4|522.8|523.6|523|522.5|521.9|160
1757031300000|2025-09-05 00:15:00|523.3|522.7|522.8|522.2|523.3|522.7|522.8|522.2|95
1757031600000|2025-09-05 00:20:00|522.5|521.9|522.3|521.7|522.9|522.3|522.3|521.7|76
1757031900000|2025-09-05 00:25:00|522|521.4|522|521.4|522.3|521.7|522|521.4|57
1757032200000|2025-09-05 00:30:00|||||||||10
1757032500000|2025-09-05 00:35:00|522.3|521.7|522.3|521.7|522.3|521.7|522.1|521.5|11
1757033100000|2025-09-05 00:45:00|522|521.4|522|521.4|522|521.4|522|521.4|13
1757033400000|2025-09-05 00:50:00|||||||||10
1757033700000|2025-09-05 00:55:00|||||||||1
1757034000000|2025-09-05 01:00:00|||||||||1
1757034300000|2025-09-05 01:05:00|||||||||6
1757034600000|2025-09-05 01:10:00|521.9|521.3|522|521.4|522|521.4|521.9|521.3|8
1757035200000|2025-09-05 01:20:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|12
1757035800000|2025-09-05 01:30:00|||||||||20
1757036400000|2025-09-05 01:40:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|11
1757037000000|2025-09-05 01:50:00|522.2|521.6|522.3|521.7|522.3|521.7|522|521.4|4
1757037300000|2025-09-05 01:55:00|||||||||1
1757037600000|2025-09-05 02:00:00|||||||||6
1757037900000|2025-09-05 02:05:00|||||||||5
1757038200000|2025-09-05 02:10:00|||||||||10
1757038500000|2025-09-05 02:15:00|522.2|521.6|522|521.4|522.2|521.6|521.9|521.3|11
1757038800000|2025-09-05 02:20:00|522.1|521.5|522.3|521.7|522.3|521.7|522.1|521.5|9
1757039100000|2025-09-05 02:25:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|3
1757039400000|2025-09-05 02:30:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|19
1757039700000|2025-09-05 02:35:00|522.4|521.8|522.5|521.9|522.5|521.9|522.3|521.7|14
1757040000000|2025-09-05 02:40:00|||||||||3
1757040300000|2025-09-05 02:45:00|522.8|522.2|522.5|521.9|522.8|522.2|522.5|521.9|5
1757040900000|2025-09-05 02:55:00|||||||||11
1757041200000|2025-09-05 03:00:00|||||||||7
1757041500000|2025-09-05 03:05:00|||||||||4
1757042100000|2025-09-05 03:15:00|||||||||2
1757043000000|2025-09-05 03:30:00|||||||||4
1757043300000|2025-09-05 03:35:00|522.4|521.8|522.3|521.7|522.5|521.9|522.3|521.7|28
1757043600000|2025-09-05 03:40:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|12
1757043900000|2025-09-05 03:45:00|522.3|521.7|522|521.4|522.3|521.7|522|521.4|22
1757044200000|2025-09-05 03:50:00|522.3|521.7|521.8|521.2|522.3|521.7|521.8|521.2|12
1757044500000|2025-09-05 03:55:00|521.9|521.3|521.8|521.2|521.9|521.3|521.8|521.2|5
1757044800000|2025-09-05 04:00:00|522|521.4|522|521.4|522|521.4|522|521.4|3
1757045100000|2025-09-05 04:05:00|||||||||1
1757045700000|2025-09-05 04:15:00|||||||||3
1757046000000|2025-09-05 04:20:00|521.4|520.8|521.4|520.8|521.5|520.9|521.3|520.7|20
1757046300000|2025-09-05 04:25:00|521.5|520.9|521.5|520.9|521.7|521.1|521.5|520.9|13
1757046600000|2025-09-05 04:30:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|7
1757046900000|2025-09-05 04:35:00|521.4|520.8|521.5|520.9|521.5|520.9|521.4|520.8|28
1757047200000|2025-09-05 04:40:00|521.7|521.1|521.5|520.9|521.7|521.1|521.5|520.9|7
1757047500000|2025-09-05 04:45:00|521.8|521.2|521.6|521|521.8|521.2|521.3|520.7|70
1757047800000|2025-09-05 04:50:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|6
1757048100000|2025-09-05 04:55:00|521.4|520.8|521.1|520.5|521.6|521|521.1|520.5|68
1757048400000|2025-09-05 05:00:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|30
1757048700000|2025-09-05 05:05:00|521.7|521.1|521.6|521|521.8|521.2|521.6|521|6
1757049000000|2025-09-05 05:10:00|521.7|521.1|521.8|521.2|521.8|521.2|521.7|521.1|4
1757049600000|2025-09-05 05:20:00|||||||||1
1757049900000|2025-09-05 05:25:00|521.5|520.9|521.6|521|521.8|521.2|521.5|520.9|4
1757050200000|2025-09-05 05:30:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|29
1757050500000|2025-09-05 05:35:00|521.7|521.1|521.8|521.2|521.8|521.2|521.7|521.1|4
1757050800000|2025-09-05 05:40:00|522|521.4|522.3|521.7|522.3|521.7|522|521.4|22
1757051100000|2025-09-05 05:45:00|522.7|522.1|522.6|522|522.7|522.1|522.5|521.9|7
1757051400000|2025-09-05 05:50:00|522.5|521.9|522.6|522|522.6|522|522.5|521.9|15
1757051700000|2025-09-05 05:55:00|522.5|521.9|522.6|522|522.7|522.1|522.4|521.8|34
1757052000000|2025-09-05 06:00:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|14
1757052300000|2025-09-05 06:05:00|||||||||12
1757052600000|2025-09-05 06:10:00|522.1|521.5|521.9|521.3|522.2|521.6|521.8|521.2|70
1757052900000|2025-09-05 06:15:00|521.8|521.2|522.3|521.7|522.5|521.9|521.8|521.2|41
1757053200000|2025-09-05 06:20:00|522.2|521.6|522.3|521.7|522.3|521.7|522.1|521.5|2
1757053500000|2025-09-05 06:25:00|522|521.4|522.3|521.7|522.5|521.9|522|521.4|31
1757053800000|2025-09-05 06:30:00|522|521.4|522.3|521.7|522.3|521.7|522|521.4|11
1757054100000|2025-09-05 06:35:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|48
1757054400000|2025-09-05 06:40:00|522.4|521.8|522.8|522.2|522.8|522.2|522.4|521.8|16
1757054700000|2025-09-05 06:45:00|522.6|522|522.1|521.5|522.6|522|521.9|521.3|51
1757055000000|2025-09-05 06:50:00|522.2|521.6|522.3|521.7|522.5|521.9|522.2|521.6|4
1757055300000|2025-09-05 06:55:00|522.4|521.8|522.6|522|522.6|522|522.3|521.7|6
1757055600000|2025-09-05 07:00:00|522.8|522.2|522.1|521.5|522.8|522.2|522.1|521.5|28
1757055900000|2025-09-05 07:05:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|13
1757056200000|2025-09-05 07:10:00|||||||||1
1757056500000|2025-09-05 07:15:00|522.1|521.5|522.3|521.7|522.3|521.7|522.1|521.5|3
1757056800000|2025-09-05 07:20:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|2
1757057100000|2025-09-05 07:25:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|14
1757057400000|2025-09-05 07:30:00|521.8|521.2|522.3|521.7|522.3|521.7|521.8|521.2|43
1757057700000|2025-09-05 07:35:00|||||||||7
1757058000000|2025-09-05 07:40:00|||||||||14
1757058300000|2025-09-05 07:45:00|522.4|521.8|522.1|521.5|522.4|521.8|522.1|521.5|17
1757058600000|2025-09-05 07:50:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|42
1757058900000|2025-09-05 07:55:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|10
1757059200000|2025-09-05 08:00:00|522.1|521.5|521.8|521.2|522.1|521.5|521.8|521.2|8
1757059500000|2025-09-05 08:05:00|521.9|521.3|522.2|521.6|522.2|521.6|521.8|521.2|4
1757059800000|2025-09-05 08:10:00|522.3|521.7|523.3|522.7|523.3|522.7|522.3|521.7|132
1757060100000|2025-09-05 08:15:00|523.6|523|523.6|523|523.8|523.2|523.5|522.9|55
1757060400000|2025-09-05 08:20:00|523.5|522.9|523.6|523|523.8|523.2|523|522.4|171
1757060700000|2025-09-05 08:25:00|523.3|522.7|523.1|522.5|523.3|522.7|523.1|522.5|76
1757061000000|2025-09-05 08:30:00|522.8|522.2|522.8|522.2|522.8|522.2|522.7|522.1|28
1757061300000|2025-09-05 08:35:00|523.1|522.5|523.8|523.2|524.1|523.5|523.1|522.5|80
1757061600000|2025-09-05 08:40:00|524.1|523.5|524.3|523.7|524.3|523.7|524.1|523.5|261
1757061900000|2025-09-05 08:45:00|524.5|523.9|524.6|524|524.8|524.2|524.3|523.7|150
1757062200000|2025-09-05 08:50:00|524.3|523.7|524.8|524.2|524.8|524.2|524.3|523.7|59
1757062500000|2025-09-05 08:55:00|524.7|524.1|524.6|524|524.8|524.2|524.3|523.7|61
1757062800000|2025-09-05 09:00:00|524.7|524.1|524.6|524|524.8|524.2|524.6|524|57
1757063100000|2025-09-05 09:05:00|524.7|524.1|524.8|524.2|524.8|524.2|524.7|524.1|34
1757063400000|2025-09-05 09:10:00|524.6|524|524.6|524|524.8|524.2|524.6|524|85
1757063700000|2025-09-05 09:15:00|524.5|523.9|524.6|524|524.6|524|524.3|523.7|67
1757064000000|2025-09-05 09:20:00|524.7|524.1|524.8|524.2|524.8|524.2|524.7|524.1|15
1757064300000|2025-09-05 09:25:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|75
1757064600000|2025-09-05 09:30:00|524.9|524.3|524.8|524.2|524.9|524.3|524.6|524|83
1757064900000|2025-09-05 09:35:00|524.9|524.3|524.9|524.3|525.1|524.5|524.8|524.2|49
1757065200000|2025-09-05 09:40:00|525.1|524.5|524.9|524.3|525.3|524.7|524.8|524.2|172
1757065500000|2025-09-05 09:45:00|524.8|524.2|524.9|524.3|524.9|524.3|524.6|524|68
1757065800000|2025-09-05 09:50:00|524.8|524.2|524.3|523.7|524.8|524.2|524.3|523.7|79
1757066100000|2025-09-05 09:55:00|524.4|523.8|524.4|523.8|524.5|523.9|524.4|523.8|25
1757066400000|2025-09-05 10:00:00|524.3|523.7|524.4|523.8|524.4|523.8|524.3|523.7|11
1757066700000|2025-09-05 10:05:00|524.5|523.9|524.6|524|524.6|524|524.5|523.9|18
1757067000000|2025-09-05 10:10:00|524.8|524.2|525.1|524.5|525.2|524.6|524.8|524.2|17
1757067300000|2025-09-05 10:15:00|525.2|524.6|525.1|524.5|525.2|524.6|525|524.4|84
1757067600000|2025-09-05 10:20:00|524.9|524.3|525.1|524.5|525.1|524.5|524.9|524.3|17
1757067900000|2025-09-05 10:25:00|525.3|524.7|524.9|524.3|525.4|524.8|524.8|524.2|244
1757068200000|2025-09-05 10:30:00|525|524.4|525.1|524.5|525.1|524.5|524.9|524.3|10
1757068500000|2025-09-05 10:35:00|525.3|524.7|525.5|524.9|525.6|525|525.3|524.7|46
1757068800000|2025-09-05 10:40:00|525.6|525|525.4|524.8|525.6|525|525.1|524.5|53
1757069100000|2025-09-05 10:45:00|525.3|524.7|525.3|524.7|525.4|524.8|525.2|524.6|24
1757069400000|2025-09-05 10:50:00|525.4|524.8|525.3|524.7|525.5|524.9|525.1|524.5|29
1757069700000|2025-09-05 10:55:00|525.4|524.8|525.5|524.9|525.5|524.9|525.3|524.7|64
1757070000000|2025-09-05 11:00:00|525.6|525|525.6|525|525.8|525.2|525.6|525|78
1757070300000|2025-09-05 11:05:00|525.7|525.1|525.3|524.7|525.7|525.1|525.3|524.7|66
1757070600000|2025-09-05 11:10:00|525.1|524.5|525.3|524.7|525.6|525|525.1|524.5|51
1757070900000|2025-09-05 11:15:00|525.6|525|525.6|525|525.8|525.2|525.6|525|88
1757071200000|2025-09-05 11:20:00|525.4|524.8|525.6|525|525.8|525.2|525.4|524.8|48
1757071500000|2025-09-05 11:25:00|525.7|525.1|525.5|524.9|525.9|525.3|525.5|524.9|49
1757071800000|2025-09-05 11:30:00|525.6|525|525.2|524.6|525.6|525|525.1|524.5|41
1757072100000|2025-09-05 11:35:00|525.1|524.5|525.6|525|525.9|525.3|525.1|524.5|76
1757072400000|2025-09-05 11:40:00|525.4|524.8|525.1|524.5|525.5|524.9|525.1|524.5|28
1757072700000|2025-09-05 11:45:00|525.2|524.6|524.9|524.3|525.4|524.8|524.9|524.3|73
1757073000000|2025-09-05 11:50:00|525.1|524.5|524.9|524.3|525.1|524.5|524.9|524.3|45
1757073300000|2025-09-05 11:55:00|524.7|524.1|525.1|524.5|525.1|524.5|524.6|524|18
1757073600000|2025-09-05 12:00:00|524.9|524.3|525.4|524.8|525.4|524.8|524.9|524.3|74
1757073900000|2025-09-05 12:05:00|525.3|524.7|525.1|524.5|525.4|524.8|524.9|524.3|206
1757074200000|2025-09-05 12:10:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|58
1757074500000|2025-09-05 12:15:00|524.9|524.3|524.7|524.1|525.1|524.5|524.7|524.1|61
1757074800000|2025-09-05 12:20:00|524.6|524|524.4|523.8|524.9|524.3|524.4|523.8|60
1757075100000|2025-09-05 12:25:00|524.3|523.7|524.4|523.8|524.4|523.8|524.1|523.5|74
1757075400000|2025-09-05 12:30:00|524.6|524|523.1|522.5|524.9|524.3|522.8|522.2|699
1757075700000|2025-09-05 12:35:00|522.9|522.3|522.4|521.8|522.9|522.3|522.3|521.7|321
1757076000000|2025-09-05 12:40:00|522.3|521.7|522.4|521.8|522.6|522|522|521.4|238
1757079000000|2025-09-05 13:30:00|522.9|522.3|522.9|522.3|523.1|522.5|521.4|520.8|1089
1757079300000|2025-09-05 13:35:00|522.6|522|524.1|523.5|524.4|523.8|522.4|521.8|659
1757079600000|2025-09-05 13:40:00|524.3|523.7|524.4|523.8|524.9|524.3|524.1|523.5|644
1757079900000|2025-09-05 13:45:00|524.6|524|524.4|523.8|525.1|524.5|524.4|523.8|425
1757080200000|2025-09-05 13:50:00|524.6|524|523.9|523.3|524.6|524|523.4|522.8|403
1757080500000|2025-09-05 13:55:00|524.1|523.5|524.4|523.8|524.9|524.3|524.1|523.5|237
1757080800000|2025-09-05 14:00:00|524.1|523.5|524.1|523.5|524.9|524.3|523.9|523.3|336
1757081100000|2025-09-05 14:05:00|524|523.4|523.6|523|524|523.4|523.6|523|208
1757081400000|2025-09-05 14:10:00|523.4|522.8|523.4|522.8|523.6|523|522.9|522.3|245
1757081700000|2025-09-05 14:15:00|523.1|522.5|523.4|522.8|523.6|523|523.1|522.5|213
1757082000000|2025-09-05 14:20:00|523.1|522.5|523.9|523.3|524.4|523.8|523.1|522.5|231
1757082300000|2025-09-05 14:25:00|523.6|523|524.1|523.5|524.1|523.5|523.4|522.8|274
1757082600000|2025-09-05 14:30:00|523.9|523.3|523.6|523|524.1|523.5|523.6|523|261
1757082900000|2025-09-05 14:35:00|523.4|522.8|523.4|522.8|523.6|523|522.9|522.3|286
1757083200000|2025-09-05 14:40:00|523.6|523|524.4|523.8|524.4|523.8|523.6|523|314
1757083500000|2025-09-05 14:45:00|524.2|523.6|524.1|523.5|524.6|524|524.1|523.5|296
1757083800000|2025-09-05 14:50:00|524.4|523.8|524.1|523.5|524.4|523.8|523.9|523.3|177
1757084100000|2025-09-05 14:55:00|524.4|523.8|524.4|523.8|524.8|524.2|524.1|523.5|391
1757084400000|2025-09-05 15:00:00|524.3|523.7|524.9|524.3|524.9|524.3|524.1|523.5|375
1757084700000|2025-09-05 15:05:00|524.6|524|524.4|523.8|524.9|524.3|524.4|523.8|204
1757085000000|2025-09-05 15:10:00|524.1|523.5|523.4|522.8|524.1|523.5|523.4|522.8|329
1757085300000|2025-09-05 15:15:00|||||||||240
1757085600000|2025-09-05 15:20:00|523.6|523|523.4|522.8|523.7|523.1|523.2|522.6|285
1757085900000|2025-09-05 15:25:00|523.2|522.6|522.9|522.3|523.2|522.6|522.9|522.3|85
1757086200000|2025-09-05 15:30:00|523.1|522.5|523.4|522.8|523.4|522.8|523.1|522.5|204
1757086500000|2025-09-05 15:35:00|523.7|523.1|523.9|523.3|523.9|523.3|523.6|523|124
1757086800000|2025-09-05 15:40:00|523.7|523.1|523.4|522.8|523.7|523.1|523.2|522.6|318
1757087100000|2025-09-05 15:45:00|523.6|523|523.7|523.1|523.9|523.3|523.4|522.8|175
1757087400000|2025-09-05 15:50:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|99
1757087700000|2025-09-05 15:55:00|524.1|523.5|523.7|523.1|524.2|523.6|523.6|523|78
1757088000000|2025-09-05 16:00:00|523.4|522.8|523.9|523.3|523.9|523.3|523.4|522.8|76
1757088300000|2025-09-05 16:05:00|523.7|523.1|522.7|522.1|523.7|523.1|522.7|522.1|325
1757088600000|2025-09-05 16:10:00|522.9|522.3|522.9|522.3|522.9|522.3|522.7|522.1|234
1757088900000|2025-09-05 16:15:00|523.2|522.6|523.4|522.8|523.4|522.8|523.2|522.6|170
1757089200000|2025-09-05 16:20:00|523.2|522.6|523.2|522.6|523.4|522.8|522.9|522.3|397
1757089500000|2025-09-05 16:25:00|523|522.4|522.9|522.3|523.2|522.6|522.7|522.1|121
1757089800000|2025-09-05 16:30:00|522.8|522.2|522.7|522.1|522.9|522.3|522.7|522.1|67
1757090100000|2025-09-05 16:35:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|108
1757090400000|2025-09-05 16:40:00|522.7|522.1|523.2|522.6|523.2|522.6|522.2|521.6|285
1757090700000|2025-09-05 16:45:00|523.4|522.8|523.7|523.1|523.7|523.1|523.4|522.8|161
1757091000000|2025-09-05 16:50:00|523.9|523.3|524.2|523.6|524.2|523.6|523.9|523.3|256
1757091300000|2025-09-05 16:55:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|100
1757091600000|2025-09-05 17:00:00|523.7|523.1|524.2|523.6|524.4|523.8|523.7|523.1|173
1757091900000|2025-09-05 17:05:00|523.9|523.3|523.7|523.1|523.9|523.3|523.4|522.8|148
1757092200000|2025-09-05 17:10:00|523.6|523|523.2|522.6|523.6|523|523.2|522.6|111
1757092500000|2025-09-05 17:15:00|523.3|522.7|523.2|522.6|523.4|522.8|523.2|522.6|130
1757092800000|2025-09-05 17:20:00|523.4|522.8|523.6|523|523.9|523.3|523.4|522.8|700
1757093100000|2025-09-05 17:25:00|523.7|523.1|523.6|523|523.9|523.3|523.6|523|55
1757093400000|2025-09-05 17:30:00|523.7|523.1|523.7|523.1|523.9|523.3|523.7|523.1|183
1757093700000|2025-09-05 17:35:00|523.6|523|523.7|523.1|523.9|523.3|523.6|523|61
1757094000000|2025-09-05 17:40:00|523.6|523|523.4|522.8|523.7|523.1|523.4|522.8|65
1757094300000|2025-09-05 17:45:00|523.2|522.6|522.9|522.3|523.2|522.6|522.9|522.3|178
1757094600000|2025-09-05 17:50:00|522.8|522.2|522.9|522.3|523.1|522.5|522.8|522.2|283
1757094900000|2025-09-05 17:55:00|523.1|522.5|523.2|522.6|523.2|522.6|523.1|522.5|203
1757095200000|2025-09-05 18:00:00|523.1|522.5|522.4|521.8|523.1|522.5|522.4|521.8|275
1757095500000|2025-09-05 18:05:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|261
1757095800000|2025-09-05 18:10:00|521.7|521.1|521.4|520.8|521.7|521.1|521.4|520.8|1146
1757096100000|2025-09-05 18:15:00|521.1|520.5|521.4|520.8|521.4|520.8|520.4|519.8|1612
1757289600000|2025-09-08 00:00:00|521.3|520.7|520.3|519.7|521.5|520.9|519.3|518.7|345
1757289900000|2025-09-08 00:05:00|520.1|519.5|520.1|519.5|520.3|519.7|519.8|519.2|70
1757290200000|2025-09-08 00:10:00|519.8|519.2|519.8|519.2|520|519.4|519.8|519.2|28
1757290500000|2025-09-08 00:15:00|519.9|519.3|519.8|519.2|520.1|519.5|519.8|519.2|51
1757290800000|2025-09-08 00:20:00|519.7|519.1|520|519.4|520.1|519.5|519.6|519|18
1757291100000|2025-09-08 00:25:00|520.1|519.5|519.6|519|520.1|519.5|519.3|518.7|91
1757291400000|2025-09-08 00:30:00|519.8|519.2|519.8|519.2|519.9|519.3|519.8|519.2|156
1757291700000|2025-09-08 00:35:00|520|519.4|520.1|519.5|520.1|519.5|520|519.4|40
1757292000000|2025-09-08 00:40:00|519.8|519.2|520.1|519.5|520.1|519.5|519.8|519.2|10
1757292300000|2025-09-08 00:45:00|520.2|519.6|519.8|519.2|520.3|519.7|519.8|519.2|72
1757292600000|2025-09-08 00:50:00|||||||||2
1757292900000|2025-09-08 00:55:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|13
1757293200000|2025-09-08 01:00:00|519.9|519.3|520.1|519.5|520.1|519.5|519.8|519.2|6
1757293500000|2025-09-08 01:05:00|520.2|519.6|520.3|519.7|520.3|519.7|520.1|519.5|6
1757293800000|2025-09-08 01:10:00|520.4|519.8|520.3|519.7|520.6|520|520.3|519.7|15
1757294100000|2025-09-08 01:15:00|520.6|520|520.6|520|520.6|520|520.3|519.7|13
1757294400000|2025-09-08 01:20:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|12
1757294700000|2025-09-08 01:25:00|520.9|520.3|521.1|520.5|521.1|520.5|520.9|520.3|13
1757295000000|2025-09-08 01:30:00|521.3|520.7|521.3|520.7|521.4|520.8|521.3|520.7|20
1757295300000|2025-09-08 01:35:00|||||||||3
1757295600000|2025-09-08 01:40:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|11
1757295900000|2025-09-08 01:45:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|12
1757296200000|2025-09-08 01:50:00|521.3|520.7|521.2|520.6|521.3|520.7|521.1|520.5|6
1757296500000|2025-09-08 01:55:00|521.3|520.7|520.8|520.2|521.3|520.7|520.8|520.2|13
1757296800000|2025-09-08 02:00:00|520.7|520.1|520.7|520.1|520.8|520.2|520.7|520.1|57
1757297100000|2025-09-08 02:05:00|520.6|520|520.8|520.2|520.8|520.2|520.6|520|14
1757297400000|2025-09-08 02:10:00|520.7|520.1|520.8|520.2|520.8|520.2|520.7|520.1|5
1757297700000|2025-09-08 02:15:00|521|520.4|521|520.4|521.1|520.5|521|520.4|8
1757298000000|2025-09-08 02:20:00|521.1|520.5|521.1|520.5|521.1|520.5|521|520.4|0
1757298300000|2025-09-08 02:25:00|||||||||2
1757298600000|2025-09-08 02:30:00|521.2|520.6|521.3|520.7|521.3|520.7|521.2|520.6|32
1757298900000|2025-09-08 02:35:00|521.6|521|521.5|520.9|521.6|521|521.3|520.7|21
1757299200000|2025-09-08 02:40:00|521.3|520.7|521.2|520.6|521.4|520.8|521.1|520.5|18
1757299500000|2025-09-08 02:45:00|521.3|520.7|521.4|520.8|521.4|520.8|521.3|520.7|4
1757299800000|2025-09-08 02:50:00|521.5|520.9|521.6|521|521.6|521|521.5|520.9|23
1757300100000|2025-09-08 02:55:00|521.3|520.7|521.3|520.7|521.4|520.8|521.3|520.7|44
1757300400000|2025-09-08 03:00:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|28
1757300700000|2025-09-08 03:05:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|30
1757301000000|2025-09-08 03:10:00|521|520.4|521|520.4|521.1|520.5|521|520.4|25
1757301300000|2025-09-08 03:15:00|520.9|520.3|520.9|520.3|521|520.4|520.9|520.3|34
1757301600000|2025-09-08 03:20:00|521|520.4|521.1|520.5|521.1|520.5|520.9|520.3|12
1757301900000|2025-09-08 03:25:00|521|520.4|521.1|520.5|521.1|520.5|520.9|520.3|3
1757302200000|2025-09-08 03:30:00|521.2|520.6|521.1|520.5|521.3|520.7|521.1|520.5|7
1757302500000|2025-09-08 03:35:00|||||||||1
1757303100000|2025-09-08 03:45:00|||||||||2
1757303400000|2025-09-08 03:50:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|2
1757304000000|2025-09-08 04:00:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|4
1757304600000|2025-09-08 04:10:00|||||||||1
1757304900000|2025-09-08 04:15:00|||||||||3
1757305500000|2025-09-08 04:25:00|520.6|520|520.6|520|520.6|520|520.6|520|32
1757306100000|2025-09-08 04:35:00|||||||||2
1757306400000|2025-09-08 04:40:00|||||||||1
1757307000000|2025-09-08 04:50:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|15
1757307300000|2025-09-08 04:55:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|3
1757307600000|2025-09-08 05:00:00|520.6|520|520.6|520|520.6|520|520.6|520|3
1757307900000|2025-09-08 05:05:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|33
1757308200000|2025-09-08 05:10:00|||||||||5
1757308800000|2025-09-08 05:20:00|520.9|520.3|520.4|519.8|520.9|520.3|520.4|519.8|40
1757309100000|2025-09-08 05:25:00|||||||||12
1757309400000|2025-09-08 05:30:00|520.6|520|520.4|519.8|520.6|520|520.4|519.8|14
1757309700000|2025-09-08 05:35:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|13
1757310000000|2025-09-08 05:40:00|520.4|519.8|520.6|520|520.6|520|520.4|519.8|11
1757310300000|2025-09-08 05:45:00|||||||||5
1757310600000|2025-09-08 05:50:00|||||||||9
1757310900000|2025-09-08 05:55:00|520.5|519.9|520.3|519.7|520.5|519.9|520.3|519.7|17
1757311200000|2025-09-08 06:00:00|520.1|519.5|519.6|519|520.1|519.5|519.5|518.9|46
1757311500000|2025-09-08 06:05:00|519.5|518.9|519.4|518.8|519.5|518.9|519.1|518.5|55
1757311800000|2025-09-08 06:10:00|519.6|519|520.4|519.8|520.4|519.8|519.6|519|25
1757312100000|2025-09-08 06:15:00|520.3|519.7|520.4|519.8|520.6|520|520.2|519.6|9
1757312400000|2025-09-08 06:20:00|520.1|519.5|520.1|519.5|520.4|519.8|520.1|519.5|19
1757312700000|2025-09-08 06:25:00|520.3|519.7|520.6|520|520.6|520|520.3|519.7|15
1757313000000|2025-09-08 06:30:00|520.9|520.3|521.1|520.5|521.1|520.5|520.9|520.3|11
1757313300000|2025-09-08 06:35:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|30
1757313600000|2025-09-08 06:40:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|88
1757313900000|2025-09-08 06:45:00|521.9|521.3|521.6|521|521.9|521.3|521.4|520.8|39
1757314200000|2025-09-08 06:50:00|521.5|520.9|521.9|521.3|522.1|521.5|521.4|520.8|33
1757314500000|2025-09-08 06:55:00|522|521.4|522.1|521.5|522.4|521.8|521.8|521.2|38
1757314800000|2025-09-08 07:00:00|521.9|521.3|521.8|521.2|521.9|521.3|521.6|521|36
1757315100000|2025-09-08 07:05:00|521.9|521.3|521.8|521.2|522.1|521.5|521.6|521|36
1757315400000|2025-09-08 07:10:00|521.7|521.1|521.6|521|521.7|521.1|521.6|521|3
1757315700000|2025-09-08 07:15:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|8
1757316000000|2025-09-08 07:20:00|521.8|521.2|521.8|521.2|521.9|521.3|521.7|521.1|9
1757316300000|2025-09-08 07:25:00|521.9|521.3|521.6|521|521.9|521.3|521.6|521|22
1757316600000|2025-09-08 07:30:00|521.5|520.9|521.4|520.8|521.6|521|521.1|520.5|60
1757316900000|2025-09-08 07:35:00|521.2|520.6|520.5|519.9|521.4|520.8|520.1|519.5|96
1757317200000|2025-09-08 07:40:00|520.6|520|520.6|520|520.6|520|520.1|519.5|16
1757317500000|2025-09-08 07:45:00|520.4|519.8|520.6|520|520.6|520|520.1|519.5|30
1757317800000|2025-09-08 07:50:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|4
1757318100000|2025-09-08 07:55:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|7
1757318400000|2025-09-08 08:00:00|520.4|519.8|520.1|519.5|520.4|519.8|520.1|519.5|40
1757318700000|2025-09-08 08:05:00|520.4|519.8|519.9|519.3|520.4|519.8|519.6|519|58
1757319000000|2025-09-08 08:10:00|520|519.4|520.4|519.8|520.4|519.8|519.9|519.3|35
1757319300000|2025-09-08 08:15:00|520.6|520|520.7|520.1|520.9|520.3|520.2|519.6|70
1757319600000|2025-09-08 08:20:00|520.9|520.3|520.9|520.3|520.9|520.3|520.6|520|4
1757319900000|2025-09-08 08:25:00|521|520.4|521.1|520.5|521.1|520.5|521|520.4|12
1757320200000|2025-09-08 08:30:00|521.4|520.8|521.6|521|521.6|521|521.4|520.8|10
1757320500000|2025-09-08 08:35:00|521.4|520.8|521.5|520.9|521.5|520.9|521.4|520.8|7
1757320800000|2025-09-08 08:40:00|521.4|520.8|521.4|520.8|521.5|520.9|521.4|520.8|4
1757321100000|2025-09-08 08:45:00|521.3|520.7|521.1|520.5|521.3|520.7|521.1|520.5|27
1757321400000|2025-09-08 08:50:00|521|520.4|521.1|520.5|521.3|520.7|520.9|520.3|23
1757321700000|2025-09-08 08:55:00|520.9|520.3|521.1|520.5|521.1|520.5|520.5|519.9|36
1757322000000|2025-09-08 09:00:00|521.6|521|522.1|521.5|522.1|521.5|521.4|520.8|45
1757322300000|2025-09-08 09:05:00|522.4|521.8|522.6|522|522.6|522|522.1|521.5|164
1757322600000|2025-09-08 09:10:00|522.9|522.3|522.9|522.3|523.3|522.7|522.9|522.3|96
1757322900000|2025-09-08 09:15:00|||||||||4
1757323200000|2025-09-08 09:20:00|523.1|522.5|522.9|522.3|523.1|522.5|522.9|522.3|29
1757323500000|2025-09-08 09:25:00|523|522.4|522.9|522.3|523.1|522.5|522.9|522.3|6
1757323800000|2025-09-08 09:30:00|523|522.4|522.9|522.3|523|522.4|522.9|522.3|21
1757324100000|2025-09-08 09:35:00|522.6|522|522.4|521.8|522.6|522|522.4|521.8|59
1757324400000|2025-09-08 09:40:00|522.1|521.5|522.4|521.8|522.4|521.8|522.1|521.5|25
1757324700000|2025-09-08 09:45:00|522.6|522|522.3|521.7|522.6|522|522.1|521.5|27
1757325000000|2025-09-08 09:50:00|522.2|521.6|522.1|521.5|522.4|521.8|522.1|521.5|5
1757325300000|2025-09-08 09:55:00|522.2|521.6|522.5|521.9|522.6|522|521.9|521.3|58
1757325600000|2025-09-08 10:00:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|15
1757325900000|2025-09-08 10:05:00|||||||||8
1757326200000|2025-09-08 10:10:00|522|521.4|521.6|521|522.1|521.5|521.6|521|10
1757326500000|2025-09-08 10:15:00|521.7|521.1|521.6|521|521.9|521.3|521.6|521|15
1757326800000|2025-09-08 10:20:00|521.5|520.9|521.9|521.3|521.9|521.3|521.5|520.9|19
1757327100000|2025-09-08 10:25:00|522.1|521.5|522.1|521.5|522.4|521.8|522|521.4|28
1757327400000|2025-09-08 10:30:00|522|521.4|522.4|521.8|522.5|521.9|522|521.4|26
1757327700000|2025-09-08 10:35:00|522.6|522|523.1|522.5|523.1|522.5|522.6|522|21
1757328000000|2025-09-08 10:40:00|522.9|522.3|522.9|522.3|523.1|522.5|522.6|522|49
1757328300000|2025-09-08 10:45:00|523|522.4|522.9|522.3|523.1|522.5|522.9|522.3|9
1757328600000|2025-09-08 10:50:00|522.7|522.1|522.6|522|522.9|522.3|522.6|522|28
1757328900000|2025-09-08 10:55:00|522.7|522.1|522.6|522|522.9|522.3|522.6|522|11
1757329200000|2025-09-08 11:00:00|522.5|521.9|522.9|522.3|522.9|522.3|522.4|521.8|26
1757329500000|2025-09-08 11:05:00|522.8|522.2|522.9|522.3|522.9|522.3|522.6|522|16
1757329800000|2025-09-08 11:10:00|522.7|522.1|523.4|522.8|523.4|522.8|522.6|522|34
1757330100000|2025-09-08 11:15:00|523.6|523|523.6|523|523.6|523|523.6|523|68
1757330400000|2025-09-08 11:20:00|523.4|522.8|523.9|523.3|523.9|523.3|523.4|522.8|71
1757330700000|2025-09-08 11:25:00|||||||||8
1757331000000|2025-09-08 11:30:00|523.6|523|523.4|522.8|523.6|523|523.3|522.7|140
1757331300000|2025-09-08 11:35:00|523.1|522.5|523.1|522.5|523.3|522.7|523.1|522.5|67
1757331600000|2025-09-08 11:40:00|523.2|522.6|522.6|522|523.4|522.8|522.6|522|50
1757331900000|2025-09-08 11:45:00|522.4|521.8|522.9|522.3|522.9|522.3|522.1|521.5|152
1757332200000|2025-09-08 11:50:00|522.7|522.1|523.4|522.8|523.4|522.8|522.7|522.1|80
1757332500000|2025-09-08 11:55:00|523.2|522.6|523.2|522.6|523.2|522.6|522.9|522.3|43
1757332800000|2025-09-08 12:00:00|523.1|522.5|523.4|522.8|523.6|523|522.9|522.3|72
1757333100000|2025-09-08 12:05:00|523.5|522.9|523.4|522.8|523.6|523|523.4|522.8|86
1757333400000|2025-09-08 12:10:00|523.1|522.5|523.4|522.8|523.6|523|523.1|522.5|72
1757333700000|2025-09-08 12:15:00|||||||||22
1757334000000|2025-09-08 12:20:00|523.3|522.7|523.1|522.5|523.3|522.7|522.9|522.3|37
1757334300000|2025-09-08 12:25:00|523|522.4|523.4|522.8|523.6|523|522.9|522.3|88
1757334600000|2025-09-08 12:30:00|523.6|523|523.9|523.3|524.2|523.6|523.4|522.8|271
1757334900000|2025-09-08 12:35:00|524.1|523.5|524.2|523.6|524.4|523.8|523.9|523.3|208
1757335200000|2025-09-08 12:40:00|524.3|523.7|524|523.4|524.6|524|523.9|523.3|161
1757338200000|2025-09-08 13:30:00|523.9|523.3|522.4|521.8|523.9|523.3|521.4|520.8|1160
1757338500000|2025-09-08 13:35:00|522.6|522|523.1|522.5|523.4|522.8|522.6|522|333
1757338800000|2025-09-08 13:40:00|523.2|522.6|524.1|523.5|524.7|524.1|523.1|522.5|492
1757339100000|2025-09-08 13:45:00|524.2|523.6|522.2|521.6|524.2|523.6|522.2|521.6|634
1757339400000|2025-09-08 13:50:00|522.4|521.8|522.6|522|522.9|522.3|522.4|521.8|263
1757339700000|2025-09-08 13:55:00|522.7|522.1|523.7|523.1|523.9|523.3|522.4|521.8|256
1757340000000|2025-09-08 14:00:00|523.9|523.3|523.1|522.5|523.9|523.3|523.1|522.5|154
1757340300000|2025-09-08 14:05:00|523.4|522.8|524.2|523.6|524.2|523.6|523.4|522.8|205
1757340600000|2025-09-08 14:10:00|524.3|523.7|523.4|522.8|524.3|523.7|523.4|522.8|197
1757340900000|2025-09-08 14:15:00|523.7|523.1|523.4|522.8|523.9|523.3|523.4|522.8|94
1757341200000|2025-09-08 14:20:00|523.5|522.9|523.4|522.8|523.9|523.3|523.2|522.6|104
1757341500000|2025-09-08 14:25:00|523.7|523.1|523.2|522.6|523.7|523.1|522.9|522.3|100
1757341800000|2025-09-08 14:30:00|523.3|522.7|523.2|522.6|523.9|523.3|523.2|522.6|81
1757342100000|2025-09-08 14:35:00|523.4|522.8|523.9|523.3|524|523.4|523.4|522.8|141
1757342400000|2025-09-08 14:40:00|524.2|523.6|524.4|523.8|524.4|523.8|524.2|523.6|140
1757342700000|2025-09-08 14:45:00|524.7|524.1|524.7|524.1|524.9|524.3|524.7|524.1|116
1757343000000|2025-09-08 14:50:00|524.4|523.8|523.9|523.3|524.7|524.1|523.9|523.3|145
1757343300000|2025-09-08 14:55:00|523.7|523.1|524.2|523.6|524.2|523.6|523.7|523.1|150
1757343600000|2025-09-08 15:00:00|524.4|523.8|524.4|523.8|524.4|523.8|524.2|523.6|256
1757343900000|2025-09-08 15:05:00|524.2|523.6|523.9|523.3|524.2|523.6|523.8|523.2|272
1757344200000|2025-09-08 15:10:00|524.2|523.6|523.7|523.1|524.2|523.6|523.7|523.1|148
1757344500000|2025-09-08 15:15:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|111
1757344800000|2025-09-08 15:20:00|524.2|523.6|524.9|524.3|525.2|524.6|523.9|523.3|561
1757345100000|2025-09-08 15:25:00|525.2|524.6|524.9|524.3|525.2|524.6|524.7|524.1|545
1757345400000|2025-09-08 15:30:00|525.2|524.6|524.7|524.1|525.2|524.6|524.7|524.1|259
1757345700000|2025-09-08 15:35:00|524.9|524.3|525.2|524.6|525.2|524.6|524.9|524.3|188
1757346000000|2025-09-08 15:40:00|524.9|524.3|524.9|524.3|525.2|524.6|524.7|524.1|239
1757346300000|2025-09-08 15:45:00|525|524.4|524.9|524.3|525.2|524.6|524.9|524.3|143
1757346600000|2025-09-08 15:50:00|524.7|524.1|525.2|524.6|525.2|524.6|524.4|523.8|328
1757346900000|2025-09-08 15:55:00|524.9|524.3|524.5|523.9|524.9|524.3|524.4|523.8|300
1757347200000|2025-09-08 16:00:00|524.7|524.1|526.4|525.8|526.7|526.1|524.7|524.1|582
1757347500000|2025-09-08 16:05:00|526.7|526.1|525.9|525.3|526.7|526.1|525.9|525.3|391
1757347800000|2025-09-08 16:10:00|525.7|525.1|525.7|525.1|526.2|525.6|525.6|525|271
1757348100000|2025-09-08 16:15:00|525.9|525.3|526.2|525.6|526.4|525.8|525.9|525.3|385
1757348400000|2025-09-08 16:20:00|525.9|525.3|526.2|525.6|526.5|525.9|525.9|525.3|504
1757348700000|2025-09-08 16:25:00|525.9|525.3|526.4|525.8|526.5|525.9|525.7|525.1|268
1757349000000|2025-09-08 16:30:00|526.2|525.6|525.9|525.3|526.4|525.8|525.9|525.3|160
1757349300000|2025-09-08 16:35:00|526|525.4|526|525.4|526.2|525.6|525.9|525.3|137
1757349600000|2025-09-08 16:40:00|526.1|525.5|525|524.4|526.1|525.5|525|524.4|520
1757349900000|2025-09-08 16:45:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|208
1757350200000|2025-09-08 16:50:00|524.7|524.1|524.7|524.1|525|524.4|524.7|524.1|197
1757350500000|2025-09-08 16:55:00|525|524.4|525|524.4|525|524.4|524.5|523.9|150
1757350800000|2025-09-08 17:00:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|164
1757351100000|2025-09-08 17:05:00|525.5|524.9|525.5|524.9|525.5|524.9|525.2|524.6|132
1757351400000|2025-09-08 17:10:00|||||||||95
1757351700000|2025-09-08 17:15:00|525.4|524.8|525.3|524.7|525.4|524.8|525.2|524.6|102
1757352000000|2025-09-08 17:20:00|525|524.4|525.5|524.9|525.7|525.1|525|524.4|361
1757352300000|2025-09-08 17:25:00|525.7|525.1|526|525.4|526|525.4|525.5|524.9|243
1757352600000|2025-09-08 17:30:00|526.1|525.5|525.8|525.2|526.2|525.6|525.7|525.1|214
1757352900000|2025-09-08 17:35:00|526|525.4|526|525.4|526|525.4|526|525.4|118
1757353200000|2025-09-08 17:40:00|526.3|525.7|526.5|525.9|526.5|525.9|526.2|525.6|527
1757353500000|2025-09-08 17:45:00|526.3|525.7|527|526.4|527|526.4|526.2|525.6|941
1757353800000|2025-09-08 17:50:00|526.8|526.2|526.5|525.9|526.8|526.2|526.3|525.7|937
1757354100000|2025-09-08 17:55:00|526|525.4|526|525.4|526.3|525.7|525.8|525.2|778
1757354400000|2025-09-08 18:00:00|526.1|525.5|526.3|525.7|526.3|525.7|526|525.4|304
1757354700000|2025-09-08 18:05:00|526.5|525.9|527|526.4|527.3|526.7|526.5|525.9|487
1757355000000|2025-09-08 18:10:00|527.1|526.5|526.8|526.2|527.3|526.7|526.5|525.9|2307
1757355300000|2025-09-08 18:15:00|527|526.4|527|526.4|527.3|526.7|526.8|526.2|855
1757376000000|2025-09-09 00:00:00|527.3|526.7|526.2|525.6|527.9|527.3|525.8|525.2|306
1757376300000|2025-09-09 00:05:00|526.1|525.5|526.4|525.8|526.7|526.1|525.8|525.2|132
1757376600000|2025-09-09 00:10:00|526.3|525.7|526.6|526|526.6|526|526.3|525.7|42
1757376900000|2025-09-09 00:15:00|526.5|525.9|526.4|525.8|526.6|526|526.2|525.6|41
1757377200000|2025-09-09 00:20:00|526.3|525.7|526.3|525.7|526.4|525.8|526.1|525.5|11
1757377500000|2025-09-09 00:25:00|526.2|525.6|526.5|525.9|526.5|525.9|526.1|525.5|5
1757377800000|2025-09-09 00:30:00|526.6|526|526.1|525.5|526.6|526|526.1|525.5|10
1757378100000|2025-09-09 00:35:00|525.9|525.3|526|525.4|526.1|525.5|525.9|525.3|6
1757378400000|2025-09-09 00:40:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|1
1757378700000|2025-09-09 00:45:00|525.6|525|525.8|525.2|525.8|525.2|525.6|525|15
1757379000000|2025-09-09 00:50:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|1
1757379300000|2025-09-09 00:55:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|5
1757379600000|2025-09-09 01:00:00|525.7|525.1|525.6|525|525.8|525.2|525.6|525|16
1757379900000|2025-09-09 01:05:00|525.7|525.1|525.6|525|525.8|525.2|525.6|525|21
1757380200000|2025-09-09 01:10:00|525.7|525.1|525.9|525.3|525.9|525.3|525.7|525.1|1
1757380500000|2025-09-09 01:15:00|526.1|525.5|526|525.4|526.1|525.5|526|525.4|3
1757380800000|2025-09-09 01:20:00|525.9|525.3|525.4|524.8|525.9|525.3|525.4|524.8|14
1757381100000|2025-09-09 01:25:00|525.6|525|525.6|525|525.6|525|525.6|525|20
1757381400000|2025-09-09 01:30:00|525.5|524.9|525.6|525|525.6|525|525.5|524.9|1
1757381700000|2025-09-09 01:35:00|525.5|524.9|525.6|525|525.6|525|525.4|524.8|15
1757382000000|2025-09-09 01:40:00|525.7|525.1|525.7|525.1|525.9|525.3|525.7|525.1|8
1757382300000|2025-09-09 01:45:00|525.9|525.3|525.6|525|525.9|525.3|525.6|525|3
1757382600000|2025-09-09 01:50:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|4
1757383200000|2025-09-09 02:00:00|525.9|525.3|525.9|525.3|525.9|525.3|525.8|525.2|15
1757383500000|2025-09-09 02:05:00|||||||||3
1757383800000|2025-09-09 02:10:00|526|525.4|526.1|525.5|526.1|525.5|526|525.4|13
1757384100000|2025-09-09 02:15:00|526|525.4|526.3|525.7|526.4|525.8|526|525.4|5
1757384400000|2025-09-09 02:20:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|0
1757384700000|2025-09-09 02:25:00|526.3|525.7|526.3|525.7|526.3|525.7|526.1|525.5|3
1757385000000|2025-09-09 02:30:00|526.4|525.8|526.1|525.5|526.4|525.8|526.1|525.5|18
1757385300000|2025-09-09 02:35:00|||||||||1
1757385600000|2025-09-09 02:40:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|5
1757385900000|2025-09-09 02:45:00|526.2|525.6|525.9|525.3|526.3|525.7|525.9|525.3|7
1757386500000|2025-09-09 02:55:00|526.1|525.5|526|525.4|526.1|525.5|525.9|525.3|34
1757386800000|2025-09-09 03:00:00|525.9|525.3|525.9|525.3|526|525.4|525.9|525.3|2
1757387100000|2025-09-09 03:05:00|526|525.4|525.9|525.3|526.1|525.5|525.9|525.3|15
1757387400000|2025-09-09 03:10:00|||||||||1
1757387700000|2025-09-09 03:15:00|526.1|525.5|526.4|525.8|526.4|525.8|526.1|525.5|7
1757388300000|2025-09-09 03:25:00|526.1|525.5|526.1|525.5|526.3|525.7|526.1|525.5|8
1757388600000|2025-09-09 03:30:00|||||||||2
1757388900000|2025-09-09 03:35:00|526|525.4|525.9|525.3|526.1|525.5|525.9|525.3|5
1757389200000|2025-09-09 03:40:00|526|525.4|526|525.4|526.1|525.5|526|525.4|0
1757389500000|2025-09-09 03:45:00|525.9|525.3|526|525.4|526.1|525.5|525.9|525.3|2
1757389800000|2025-09-09 03:50:00|525.9|525.3|525.9|525.3|526|525.4|525.9|525.3|4
1757390100000|2025-09-09 03:55:00|||||||||1
1757390400000|2025-09-09 04:00:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|5
1757390700000|2025-09-09 04:05:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|30
1757391300000|2025-09-09 04:15:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|2
1757391600000|2025-09-09 04:20:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|3
1757391900000|2025-09-09 04:25:00|526.2|525.6|525.9|525.3|526.2|525.6|525.9|525.3|16
1757392200000|2025-09-09 04:30:00|526|525.4|526.1|525.5|526.1|525.5|526|525.4|1
1757393100000|2025-09-09 04:45:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|0
1757393400000|2025-09-09 04:50:00|526.4|525.8|526.5|525.9|526.5|525.9|526.4|525.8|6
1757393700000|2025-09-09 04:55:00|526.4|525.8|526.4|525.8|526.5|525.9|526.4|525.8|2
1757394000000|2025-09-09 05:00:00|526.5|525.9|526.7|526.1|526.7|526.1|526.4|525.8|5
1757394300000|2025-09-09 05:05:00|526.6|526|526.6|526|526.7|526.1|526.6|526|4
1757394600000|2025-09-09 05:10:00|526.7|526.1|526.9|526.3|526.9|526.3|526.7|526.1|25
1757394900000|2025-09-09 05:15:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|2
1757395200000|2025-09-09 05:20:00|||||||||1
1757395800000|2025-09-09 05:30:00|||||||||1
1757396100000|2025-09-09 05:35:00|527.2|526.6|527.4|526.8|527.4|526.8|527.1|526.5|37
1757396400000|2025-09-09 05:40:00|527.6|527|527.4|526.8|527.6|527|527.4|526.8|8
1757396700000|2025-09-09 05:45:00|||||||||7
1757397000000|2025-09-09 05:50:00|527.3|526.7|526.9|526.3|527.4|526.8|526.9|526.3|60
1757397300000|2025-09-09 05:55:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|30
1757397600000|2025-09-09 06:00:00|526.2|525.6|526.4|525.8|526.7|526.1|526.1|525.5|56
1757397900000|2025-09-09 06:05:00|||||||||2
1757398200000|2025-09-09 06:10:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|6
1757398500000|2025-09-09 06:15:00|526.1|525.5|526.1|525.5|526.4|525.8|526.1|525.5|22
1757398800000|2025-09-09 06:20:00|526.2|525.6|526.2|525.6|526.4|525.8|526.1|525.5|20
1757399100000|2025-09-09 06:25:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|11
1757399400000|2025-09-09 06:30:00|526.1|525.5|525.9|525.3|526.2|525.6|525.9|525.3|12
1757399700000|2025-09-09 06:35:00|526.2|525.6|526.4|525.8|526.4|525.8|526.1|525.5|28
1757400000000|2025-09-09 06:40:00|526.5|525.9|526.2|525.6|526.6|526|526.2|525.6|17
1757400300000|2025-09-09 06:45:00|526.1|525.5|526.4|525.8|526.4|525.8|526|525.4|49
1757400600000|2025-09-09 06:50:00|526.3|525.7|526.2|525.6|526.4|525.8|526.2|525.6|14
1757400900000|2025-09-09 06:55:00|526.1|525.5|526.2|525.6|526.4|525.8|526.1|525.5|35
1757401200000|2025-09-09 07:00:00|526.4|525.8|526.6|526|526.7|526.1|526.4|525.8|20
1757401500000|2025-09-09 07:05:00|526.5|525.9|525.7|525.1|526.5|525.9|525.7|525.1|62
1757401800000|2025-09-09 07:10:00|525.8|525.2|526|525.4|526|525.4|525.8|525.2|14
1757402100000|2025-09-09 07:15:00|525.9|525.3|524.9|524.3|526|525.4|524.9|524.3|29
1757402400000|2025-09-09 07:20:00|525.2|524.6|524.9|524.3|525.2|524.6|524.9|524.3|23
1757402700000|2025-09-09 07:25:00|524.8|524.2|525.4|524.8|525.4|524.8|524.8|524.2|61
1757403000000|2025-09-09 07:30:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|8
1757403300000|2025-09-09 07:35:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|17
1757403600000|2025-09-09 07:40:00|525.4|524.8|525.4|524.8|525.7|525.1|525.4|524.8|57
1757403900000|2025-09-09 07:45:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|8
1757404200000|2025-09-09 07:50:00|525.4|524.8|525.2|524.6|525.4|524.8|525.2|524.6|12
1757404500000|2025-09-09 07:55:00|525.4|524.8|525.5|524.9|525.7|525.1|525.4|524.8|15
1757404800000|2025-09-09 08:00:00|525.4|524.8|525.4|524.8|525.5|524.9|525.4|524.8|18
1757405100000|2025-09-09 08:05:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|22
1757405400000|2025-09-09 08:10:00|525.3|524.7|525.2|524.6|525.3|524.7|524.9|524.3|14
1757405700000|2025-09-09 08:15:00|525.4|524.8|525.7|525.1|525.8|525.2|525.4|524.8|19
1757406000000|2025-09-09 08:20:00|525.8|525.2|525.9|525.3|526.2|525.6|525.8|525.2|46
1757406300000|2025-09-09 08:25:00|526.2|525.6|526.7|526.1|526.9|526.3|526.2|525.6|67
1757406600000|2025-09-09 08:30:00|526.4|525.8|526.7|526.1|526.7|526.1|526.4|525.8|17
1757406900000|2025-09-09 08:35:00|526.4|525.8|526.4|525.8|526.6|526|526.4|525.8|18
1757407200000|2025-09-09 08:40:00|526.7|526.1|526.7|526.1|526.9|526.3|526.7|526.1|12
1757407500000|2025-09-09 08:45:00|526.8|526.2|526.4|525.8|527.2|526.6|526.2|525.6|181
1757407800000|2025-09-09 08:50:00|526.3|525.7|525.7|525.1|526.3|525.7|525.4|524.8|132
1757408100000|2025-09-09 08:55:00|525.9|525.3|526.2|525.6|526.4|525.8|525.9|525.3|42
1757408400000|2025-09-09 09:00:00|525.9|525.3|525.7|525.1|526.2|525.6|525.4|524.8|170
1757408700000|2025-09-09 09:05:00|525.6|525|525.2|524.6|525.6|525|525.2|524.6|20
1757409000000|2025-09-09 09:10:00|525.1|524.5|525.4|524.8|525.5|524.9|524.9|524.3|35
1757409300000|2025-09-09 09:15:00|525.5|524.9|525.2|524.6|525.5|524.9|524.9|524.3|74
1757409600000|2025-09-09 09:20:00|525.5|524.9|525.5|524.9|525.5|524.9|525.2|524.6|21
1757409900000|2025-09-09 09:25:00|525.4|524.8|525.6|525|525.7|525.1|525.4|524.8|11
1757410200000|2025-09-09 09:30:00|525.7|525.1|525.7|525.1|526.5|525.9|525.5|524.9|145
1757410500000|2025-09-09 09:35:00|525.5|524.9|525.7|525.1|525.7|525.1|525.2|524.6|146
1757410800000|2025-09-09 09:40:00|525.6|525|525.9|525.3|525.9|525.3|525.6|525|27
1757411100000|2025-09-09 09:45:00|525.8|525.2|525.8|525.2|525.9|525.3|525.7|525.1|2
1757411400000|2025-09-09 09:50:00|525.7|525.1|525.2|524.6|525.7|525.1|525.2|524.6|59
1757411700000|2025-09-09 09:55:00|525.4|524.8|525.5|524.9|525.7|525.1|525.4|524.8|26
1757412000000|2025-09-09 10:00:00|525.6|525|525.7|525.1|525.8|525.2|525.6|525|11
1757412300000|2025-09-09 10:05:00|525.8|525.2|526.4|525.8|526.4|525.8|525.8|525.2|10
1757412600000|2025-09-09 10:10:00|526.5|525.9|526.2|525.6|526.7|526.1|526.2|525.6|27
1757412900000|2025-09-09 10:15:00|526.3|525.7|526.3|525.7|526.4|525.8|526.2|525.6|6
1757413200000|2025-09-09 10:20:00|526.2|525.6|526.2|525.6|526.4|525.8|526.2|525.6|6
1757413500000|2025-09-09 10:25:00|||||||||1
1757413800000|2025-09-09 10:30:00|526.5|525.9|526.7|526.1|526.9|526.3|526.5|525.9|44
1757414100000|2025-09-09 10:35:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|27
1757414400000|2025-09-09 10:40:00|527.2|526.6|526.7|526.1|527.4|526.8|526.7|526.1|62
1757414700000|2025-09-09 10:45:00|||||||||2
1757415000000|2025-09-09 10:50:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|13
1757415300000|2025-09-09 10:55:00|526.8|526.2|526.7|526.1|527|526.4|526.7|526.1|13
1757415600000|2025-09-09 11:00:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|12
1757415900000|2025-09-09 11:05:00|526.9|526.3|526.9|526.3|527|526.4|526.9|526.3|11
1757416200000|2025-09-09 11:10:00|527|526.4|526.4|525.8|527.2|526.6|526.4|525.8|58
1757416500000|2025-09-09 11:15:00|526.5|525.9|526.9|526.3|526.9|526.3|526.4|525.8|18
1757416800000|2025-09-09 11:20:00|527|526.4|526.7|526.1|527.2|526.6|526.7|526.1|47
1757417100000|2025-09-09 11:25:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|45
1757417400000|2025-09-09 11:30:00|526.4|525.8|525.9|525.3|526.5|525.9|525.9|525.3|14
1757417700000|2025-09-09 11:35:00|526|525.4|526.2|525.6|526.7|526.1|525.9|525.3|72
1757418000000|2025-09-09 11:40:00|526.4|525.8|526.7|526.1|526.7|526.1|526.2|525.6|15
1757418300000|2025-09-09 11:45:00|526.5|525.9|526.7|526.1|526.7|526.1|526.4|525.8|70
1757418600000|2025-09-09 11:50:00|526.5|525.9|525.9|525.3|526.5|525.9|525.9|525.3|66
1757418900000|2025-09-09 11:55:00|526|525.4|526.2|525.6|526.2|525.6|525.5|524.9|195
1757419200000|2025-09-09 12:00:00|526.3|525.7|526|525.4|526.4|525.8|525.9|525.3|59
1757419500000|2025-09-09 12:05:00|526.1|525.5|526|525.4|526.2|525.6|526|525.4|18
1757419800000|2025-09-09 12:10:00|525.9|525.3|525.7|525.1|526.2|525.6|525.7|525.1|26
1757420100000|2025-09-09 12:15:00|525.4|524.8|525.7|525.1|525.8|525.2|524.9|524.3|376
1757420400000|2025-09-09 12:20:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|281
1757420700000|2025-09-09 12:25:00|525.4|524.8|525.9|525.3|525.9|525.3|525.3|524.7|48
1757421000000|2025-09-09 12:30:00|525.8|525.2|525.2|524.6|525.8|525.2|525.2|524.6|58
1757421300000|2025-09-09 12:35:00|525|524.4|525|524.4|525|524.4|524.5|523.9|257
1757421600000|2025-09-09 12:40:00|525.2|524.6|524.9|524.3|525.2|524.6|524.5|523.9|94
1757424600000|2025-09-09 13:30:00|525|524.4|524.7|524.1|525.7|525.1|524.2|523.6|848
1757424900000|2025-09-09 13:35:00|524.6|524|525.4|524.8|525.7|525.1|524.4|523.8|535
1757425200000|2025-09-09 13:40:00|525.2|524.6|525.6|525|525.6|525|524.7|524.1|359
1757425500000|2025-09-09 13:45:00|525.5|524.9|525.2|524.6|525.9|525.3|524.9|524.3|378
1757425800000|2025-09-09 13:50:00|525.4|524.8|525.2|524.6|525.7|525.1|524.7|524.1|262
1757426100000|2025-09-09 13:55:00|525.1|524.5|525.7|525.1|526|525.4|525.1|524.5|209
1757426400000|2025-09-09 14:00:00|526|525.4|525.2|524.6|526|525.4|524.7|524.1|231
1757426700000|2025-09-09 14:05:00|525|524.4|525.7|525.1|525.7|525.1|525|524.4|203
1757427000000|2025-09-09 14:10:00|525.9|525.3|526.2|525.6|526.2|525.6|525.7|525.1|247
1757427300000|2025-09-09 14:15:00|526.3|525.7|527.2|526.6|527.2|526.6|526.2|525.6|445
1757427600000|2025-09-09 14:20:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|285
1757427900000|2025-09-09 14:25:00|527.5|526.9|527.2|526.6|527.5|526.9|527|526.4|369
1757428200000|2025-09-09 14:30:00|527|526.4|526.2|525.6|527|526.4|526|525.4|191
1757428500000|2025-09-09 14:35:00|526.5|525.9|526.5|525.9|526.5|525.9|525.5|524.9|236
1757428800000|2025-09-09 14:40:00|526.2|525.6|525.7|525.1|526.2|525.6|525.5|524.9|196
1757429100000|2025-09-09 14:45:00|525.5|524.9|525|524.4|525.5|524.9|524.7|524.1|177
1757429400000|2025-09-09 14:50:00|525.2|524.6|525.5|524.9|525.5|524.9|525|524.4|225
1757429700000|2025-09-09 14:55:00|525.2|524.6|525.5|524.9|525.5|524.9|525.2|524.6|133
1757430000000|2025-09-09 15:00:00|525.2|524.6|525.2|524.6|525.2|524.6|525|524.4|190
1757430300000|2025-09-09 15:05:00|525|524.4|525.3|524.7|525.7|525.1|524.7|524.1|765
1757430600000|2025-09-09 15:10:00|525|524.4|524.5|523.9|525.3|524.7|524.5|523.9|187
1757430900000|2025-09-09 15:15:00|524.8|524.2|524.8|524.2|525.3|524.7|524.5|523.9|188
1757431200000|2025-09-09 15:20:00|525|524.4|524.5|523.9|525|524.4|524.3|523.7|214
1757431500000|2025-09-09 15:25:00|524.8|524.2|525|524.4|525.3|524.7|524.8|524.2|179
1757431800000|2025-09-09 15:30:00|||||||||146
1757432100000|2025-09-09 15:35:00|524.8|524.2|524.8|524.2|525|524.4|524.5|523.9|207
1757432400000|2025-09-09 15:40:00|525|524.4|525.3|524.7|525.3|524.7|524.8|524.2|194
1757432700000|2025-09-09 15:45:00|||||||||162
1757433000000|2025-09-09 15:50:00|525|524.4|525.3|524.7|525.3|524.7|525|524.4|144
1757433300000|2025-09-09 15:55:00|525|524.4|524.8|524.2|525|524.4|524.7|524.1|252
1757433600000|2025-09-09 16:00:00|524.9|524.3|524.5|523.9|525|524.4|524.5|523.9|95
1757433900000|2025-09-09 16:05:00|524.3|523.7|524|523.4|524.5|523.9|523.9|523.3|243
1757434200000|2025-09-09 16:10:00|524.3|523.7|524|523.4|524.3|523.7|524|523.4|102
1757434500000|2025-09-09 16:15:00|524.3|523.7|524.5|523.9|524.8|524.2|524|523.4|425
1757434800000|2025-09-09 16:20:00|524.3|523.7|524.3|523.7|524.3|523.7|524|523.4|136
1757435100000|2025-09-09 16:25:00|524.5|523.9|524.5|523.9|524.6|524|524.3|523.7|169
1757435400000|2025-09-09 16:30:00|524.3|523.7|524.5|523.9|524.6|524|524.3|523.7|131
1757435700000|2025-09-09 16:35:00|524.6|524|524.5|523.9|524.6|524|524.3|523.7|202
1757436000000|2025-09-09 16:40:00|524.6|524|524.5|523.9|524.8|524.2|524.5|523.9|97
1757436300000|2025-09-09 16:45:00|524.6|524|524.3|523.7|524.8|524.2|524.3|523.7|172
1757436600000|2025-09-09 16:50:00|||||||||74
1757436900000|2025-09-09 16:55:00|524.1|523.5|524.3|523.7|524.3|523.7|524.1|523.5|132
1757437200000|2025-09-09 17:00:00|524.5|523.9|524.8|524.2|525|524.4|524.5|523.9|129
1757437500000|2025-09-09 17:05:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|97
1757437800000|2025-09-09 17:10:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|562
1757438100000|2025-09-09 17:15:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|99
1757438400000|2025-09-09 17:20:00|524.7|524.1|524.3|523.7|524.7|524.1|524.3|523.7|67
1757438700000|2025-09-09 17:25:00|524.4|523.8|524.3|523.7|524.5|523.9|524.2|523.6|97
1757439000000|2025-09-09 17:30:00|524.2|523.6|524.3|523.7|524.5|523.9|524.2|523.6|152
1757439300000|2025-09-09 17:35:00|524.5|523.9|524.3|523.7|524.5|523.9|524|523.4|73
1757439600000|2025-09-09 17:40:00|524.2|523.6|524|523.4|524.3|523.7|524|523.4|158
1757439900000|2025-09-09 17:45:00|524.2|523.6|524|523.4|524.2|523.6|524|523.4|134
1757440200000|2025-09-09 17:50:00|524.3|523.7|524.3|523.7|524.3|523.7|524.3|523.7|124
1757440500000|2025-09-09 17:55:00|524.2|523.6|524|523.4|524.3|523.7|524|523.4|135
1757440800000|2025-09-09 18:00:00|523.9|523.3|524|523.4|524|523.4|523.8|523.2|327
1757441100000|2025-09-09 18:05:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|200
1757441400000|2025-09-09 18:10:00|523.8|523.2|523.5|522.9|523.8|523.2|523.3|522.7|1333
1757441700000|2025-09-09 18:15:00|523.3|522.7|522.7|522.1|523.3|522.7|522.5|521.9|1059
1757462400000|2025-09-10 00:00:00|522.5|521.9|523.1|522.5|523.1|522.5|521.6|521|268
1757462700000|2025-09-10 00:05:00|523|522.4|522.3|521.7|523.1|522.5|522.3|521.7|57
1757463000000|2025-09-10 00:10:00|522.1|521.5|522.3|521.7|522.3|521.7|522.1|521.5|10
1757463300000|2025-09-10 00:15:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|27
1757463600000|2025-09-10 00:20:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|35
1757463900000|2025-09-10 00:25:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|3
1757464200000|2025-09-10 00:30:00|||||||||1
1757464500000|2025-09-10 00:35:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|34
1757464800000|2025-09-10 00:40:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|22
1757465400000|2025-09-10 00:50:00|||||||||1
1757465700000|2025-09-10 00:55:00|||||||||3
1757466000000|2025-09-10 01:00:00|522.5|521.9|522.8|522.2|522.8|522.2|522.4|521.8|37
1757466300000|2025-09-10 01:05:00|522.7|522.1|522.7|522.1|522.8|522.2|522.7|522.1|5
1757466600000|2025-09-10 01:10:00|522.6|522|522.7|522.1|522.7|522.1|522.6|522|0
1757466900000|2025-09-10 01:15:00|522.8|522.2|523.1|522.5|523.1|522.5|522.7|522.1|25
1757467200000|2025-09-10 01:20:00|||||||||3
1757467500000|2025-09-10 01:25:00|523|522.4|522.8|522.2|523.1|522.5|522.8|522.2|7
1757467800000|2025-09-10 01:30:00|||||||||3
1757468100000|2025-09-10 01:35:00|523|522.4|523.1|522.5|523.1|522.5|523|522.4|1
1757468400000|2025-09-10 01:40:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|5
1757468700000|2025-09-10 01:45:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|4
1757469000000|2025-09-10 01:50:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|20
1757469300000|2025-09-10 01:55:00|523.6|523|523.3|522.7|523.6|523|523.3|522.7|15
1757469600000|2025-09-10 02:00:00|523.2|522.6|523.3|522.7|523.4|522.8|523.2|522.6|59
1757469900000|2025-09-10 02:05:00|||||||||2
1757470200000|2025-09-10 02:10:00|523.6|523|523.6|523|523.6|523|523.6|523|10
1757471400000|2025-09-10 02:30:00|523.8|523.2|523.6|523|523.8|523.2|523.6|523|3
1757471700000|2025-09-10 02:35:00|523.4|522.8|523.3|522.7|523.4|522.8|523.3|522.7|1
1757472000000|2025-09-10 02:40:00|523.6|523|523.6|523|523.6|523|523.6|523|16
1757472300000|2025-09-10 02:45:00|||||||||5
1757472600000|2025-09-10 02:50:00|523.4|522.8|523.3|522.7|523.4|522.8|523.3|522.7|47
1757472900000|2025-09-10 02:55:00|523.5|522.9|523.6|523|523.6|523|523.4|522.8|9
1757473500000|2025-09-10 03:05:00|523.7|523.1|523.7|523.1|523.7|523.1|523.7|523.1|24
1757473800000|2025-09-10 03:10:00|523.8|523.2|523.6|523|523.8|523.2|523.6|523|15
1757474100000|2025-09-10 03:15:00|523.7|523.1|523.6|523|523.7|523.1|523.6|523|0
1757474700000|2025-09-10 03:25:00|||||||||3
1757475600000|2025-09-10 03:40:00|523.5|522.9|523.3|522.7|523.5|522.9|523.3|522.7|6
1757476200000|2025-09-10 03:50:00|||||||||2
1757476500000|2025-09-10 03:55:00|||||||||1
1757477100000|2025-09-10 04:05:00|523.4|522.8|523.3|522.7|523.4|522.8|523.3|522.7|4
1757477400000|2025-09-10 04:10:00|523.4|522.8|523.5|522.9|523.5|522.9|523.4|522.8|2
1757477700000|2025-09-10 04:15:00|523.4|522.8|523.3|522.7|523.4|522.8|523.3|522.7|0
1757478600000|2025-09-10 04:30:00|523.4|522.8|523.3|522.7|523.4|522.8|523.3|522.7|0
1757479200000|2025-09-10 04:40:00|523.1|522.5|523.1|522.5|523.1|522.5|523.1|522.5|2
1757479500000|2025-09-10 04:45:00|||||||||10
1757479800000|2025-09-10 04:50:00|523.3|522.7|523.4|522.8|523.4|522.8|523.3|522.7|2
1757480400000|2025-09-10 05:00:00|523.5|522.9|523.3|522.7|523.5|522.9|523.3|522.7|0
1757480700000|2025-09-10 05:05:00|523.6|523|524|523.4|524.1|523.5|523.6|523|118
1757481000000|2025-09-10 05:10:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|15
1757481300000|2025-09-10 05:15:00|||||||||12
1757481600000|2025-09-10 05:20:00|524.6|524|525.1|524.5|525.1|524.5|524.3|523.7|210
1757481900000|2025-09-10 05:25:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|35
1757482200000|2025-09-10 05:30:00|524.9|524.3|525.3|524.7|525.6|525|524.8|524.2|24
1757482500000|2025-09-10 05:35:00|525.1|524.5|525.1|524.5|525.1|524.5|525.1|524.5|30
1757482800000|2025-09-10 05:40:00|525.3|524.7|525.1|524.5|525.3|524.7|524.9|524.3|18
1757483100000|2025-09-10 05:45:00|525|524.4|525.1|524.5|525.1|524.5|524.8|524.2|35
1757483400000|2025-09-10 05:50:00|525.3|524.7|524.8|524.2|525.3|524.7|524.8|524.2|53
1757483700000|2025-09-10 05:55:00|||||||||3
1757484000000|2025-09-10 06:00:00|524.7|524.1|524.8|524.2|524.8|524.2|524.7|524.1|4
1757484300000|2025-09-10 06:05:00|524.6|524|524.6|524|524.8|524.2|524.6|524|65
1757484600000|2025-09-10 06:10:00|524.8|524.2|524.9|524.3|524.9|524.3|524.8|524.2|13
1757484900000|2025-09-10 06:15:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|19
1757485200000|2025-09-10 06:20:00|||||||||13
1757485500000|2025-09-10 06:25:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|13
1757485800000|2025-09-10 06:30:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|4
1757486100000|2025-09-10 06:35:00|525.1|524.5|524.6|524|525.1|524.5|524.6|524|63
1757486400000|2025-09-10 06:40:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|29
1757486700000|2025-09-10 06:45:00|524.4|523.8|524.4|523.8|524.4|523.8|524.4|523.8|0
1757487000000|2025-09-10 06:50:00|524.3|523.7|524.3|523.7|524.3|523.7|524.3|523.7|0
1757487300000|2025-09-10 06:55:00|524.4|523.8|524.9|524.3|524.9|524.3|524.4|523.8|27
1757487600000|2025-09-10 07:00:00|524.8|524.2|524.1|523.5|524.9|524.3|523.9|523.3|76
1757487900000|2025-09-10 07:05:00|523.9|523.3|523.8|523.2|523.9|523.3|523.7|523.1|9
1757488200000|2025-09-10 07:10:00|523.9|523.3|524.1|523.5|524.2|523.6|523.9|523.3|3
1757488500000|2025-09-10 07:15:00|||||||||10
1757488800000|2025-09-10 07:20:00|524.2|523.6|524|523.4|524.2|523.6|523.8|523.2|4
1757489100000|2025-09-10 07:25:00|524.1|523.5|523.8|523.2|524.1|523.5|523.8|523.2|11
1757489400000|2025-09-10 07:30:00|523.6|523|523.7|523.1|524.1|523.5|523.6|523|39
1757489700000|2025-09-10 07:35:00|523.8|523.2|523.9|523.3|524.1|523.5|523.8|523.2|9
1757490000000|2025-09-10 07:40:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|2
1757490300000|2025-09-10 07:45:00|523.9|523.3|523.9|523.3|523.9|523.3|523.8|523.2|0
1757490600000|2025-09-10 07:50:00|524.1|523.5|524.4|523.8|524.5|523.9|523.8|523.2|51
1757490900000|2025-09-10 07:55:00|524.6|524|525.1|524.5|525.1|524.5|524.6|524|68
1757491200000|2025-09-10 08:00:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|31
1757491500000|2025-09-10 08:05:00|||||||||1
1757491800000|2025-09-10 08:10:00|524.9|524.3|524.9|524.3|524.9|524.3|524.8|524.2|1
1757492100000|2025-09-10 08:15:00|524.8|524.2|525.1|524.5|525.1|524.5|524.8|524.2|4
1757492400000|2025-09-10 08:20:00|||||||||2
1757492700000|2025-09-10 08:25:00|525.3|524.7|525.3|524.7|525.6|525|525.3|524.7|23
1757493000000|2025-09-10 08:30:00|525.2|524.6|525.2|524.6|525.3|524.7|525.1|524.5|46
1757493300000|2025-09-10 08:35:00|525.3|524.7|524.9|524.3|525.3|524.7|524.8|524.2|4
1757493600000|2025-09-10 08:40:00|524.8|524.2|524.6|524|524.8|524.2|524.6|524|7
1757493900000|2025-09-10 08:45:00|525|524.4|524.7|524.1|525.1|524.5|524.6|524|74
1757494200000|2025-09-10 08:50:00|524.6|524|524.1|523.5|524.7|524.1|524.1|523.5|44
1757494500000|2025-09-10 08:55:00|524.4|523.8|524.9|524.3|525|524.4|524.1|523.5|47
1757494800000|2025-09-10 09:00:00|524.6|524|524.1|523.5|524.6|524|524.1|523.5|14
1757495100000|2025-09-10 09:05:00|524.2|523.6|524.4|523.8|524.4|523.8|524.1|523.5|13
1757495400000|2025-09-10 09:10:00|524.5|523.9|524.5|523.9|524.6|524|524.4|523.8|31
1757495700000|2025-09-10 09:15:00|524.6|524|524.9|524.3|524.9|524.3|524.4|523.8|8
1757496000000|2025-09-10 09:20:00|524.8|524.2|524.4|523.8|524.8|524.2|524.4|523.8|13
1757496300000|2025-09-10 09:25:00|524.5|523.9|524.6|524|524.6|524|524.4|523.8|14
1757496900000|2025-09-10 09:35:00|524.9|524.3|524.6|524|524.9|524.3|524.4|523.8|115
1757497200000|2025-09-10 09:40:00|524.5|523.9|524.4|523.8|524.5|523.9|524.4|523.8|7
1757497500000|2025-09-10 09:45:00|524.3|523.7|524.1|523.5|524.4|523.8|524.1|523.5|12
1757497800000|2025-09-10 09:50:00|523.9|523.3|523.6|523|523.9|523.3|523.6|523|53
1757498100000|2025-09-10 09:55:00|523.7|523.1|523.6|523|523.8|523.2|523.6|523|17
1757498400000|2025-09-10 10:00:00|523.5|522.9|523.6|523|523.6|523|523.4|522.8|22
1757498700000|2025-09-10 10:05:00|523.4|522.8|523.4|522.8|523.6|523|523.4|522.8|6
1757499000000|2025-09-10 10:10:00|||||||||32
1757499300000|2025-09-10 10:15:00|523.1|522.5|522.7|522.1|523.4|522.8|522.6|522|92
1757499600000|2025-09-10 10:20:00|522.9|522.3|522.6|522|523|522.4|522.6|522|69
1757499900000|2025-09-10 10:25:00|522.9|522.3|522.9|522.3|522.9|522.3|522.9|522.3|43
1757500200000|2025-09-10 10:30:00|522.8|522.2|522.6|522|522.9|522.3|522.4|521.8|84
1757500500000|2025-09-10 10:35:00|522.7|522.1|522.6|522|522.9|522.3|522.6|522|14
1757500800000|2025-09-10 10:40:00|522.9|522.3|523.1|522.5|523.1|522.5|522.9|522.3|22
1757501100000|2025-09-10 10:45:00|522.9|522.3|522.9|522.3|522.9|522.3|522.9|522.3|8
1757501400000|2025-09-10 10:50:00|523|522.4|523.1|522.5|523.1|522.5|522.9|522.3|21
1757501700000|2025-09-10 10:55:00|523.2|522.6|523.6|523|523.9|523.3|523.2|522.6|30
1757502000000|2025-09-10 11:00:00|523.4|522.8|523.2|522.6|523.4|522.8|523.1|522.5|36
1757502300000|2025-09-10 11:05:00|523.1|522.5|522.9|522.3|523.1|522.5|522.9|522.3|40
1757502600000|2025-09-10 11:10:00|523.2|522.6|523.4|522.8|523.4|522.8|523.1|522.5|21
1757502900000|2025-09-10 11:15:00|523.2|522.6|523.4|522.8|523.6|523|523.1|522.5|18
1757503200000|2025-09-10 11:20:00|523.2|522.6|523.2|522.6|523.2|522.6|523.2|522.6|39
1757503500000|2025-09-10 11:25:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|7
1757503800000|2025-09-10 11:30:00|523.7|523.1|523.9|523.3|523.9|523.3|523.7|523.1|8
1757504100000|2025-09-10 11:35:00|524.2|523.6|523.9|523.3|524.2|523.6|523.9|523.3|40
1757504400000|2025-09-10 11:40:00|523.7|523.1|524.7|524.1|524.7|524.1|523.7|523.1|65
1757504700000|2025-09-10 11:45:00|524.4|523.8|524.4|523.8|524.4|523.8|524.4|523.8|10
1757505000000|2025-09-10 11:50:00|524.2|523.6|523.9|523.3|524.2|523.6|523.9|523.3|85
1757505300000|2025-09-10 11:55:00|524.1|523.5|523.9|523.3|524.2|523.6|523.9|523.3|40
1757505600000|2025-09-10 12:00:00|523.7|523.1|523.7|523.1|523.7|523.1|523.7|523.1|204
1757505900000|2025-09-10 12:05:00|523.9|523.3|525.2|524.6|525.2|524.6|523.8|523.2|153
1757506200000|2025-09-10 12:10:00|525|524.4|524.7|524.1|525.2|524.6|524.4|523.8|49
1757506500000|2025-09-10 12:15:00|524.4|523.8|524.4|523.8|524.4|523.8|524.4|523.8|27
1757506800000|2025-09-10 12:20:00|524.2|523.6|524.7|524.1|524.7|524.1|524.2|523.6|111
1757507100000|2025-09-10 12:25:00|524.9|524.3|524.9|524.3|524.9|524.3|524.7|524.1|47
1757507400000|2025-09-10 12:30:00|525|524.4|524.9|524.3|525.2|524.6|524.4|523.8|48
1757507700000|2025-09-10 12:35:00|525.2|524.6|524.2|523.6|525.2|524.6|524.2|523.6|154
1757508000000|2025-09-10 12:40:00|524|523.4|523.9|523.3|524.4|523.8|523.9|523.3|26
1757511000000|2025-09-10 13:30:00|523.8|523.2|522.2|521.6|524.1|523.5|521.4|520.8|986
1757511300000|2025-09-10 13:35:00|522.1|521.5|521.9|521.3|522.7|522.1|521.4|520.8|423
1757511600000|2025-09-10 13:40:00|522|521.4|522.2|521.6|522.6|522|521.2|520.6|464
1757511900000|2025-09-10 13:45:00|522.3|521.7|523.1|522.5|523.4|522.8|522.3|521.7|489
1757512200000|2025-09-10 13:50:00|523.2|522.6|522.9|522.3|523.2|522.6|522.4|521.8|147
1757512500000|2025-09-10 13:55:00|523.1|522.5|522.4|521.8|523.6|523|522.4|521.8|175
1757512800000|2025-09-10 14:00:00|522.6|522|521.6|521|522.7|522.1|521.1|520.5|279
1757513100000|2025-09-10 14:05:00|521.5|520.9|521.4|520.8|521.6|521|521.1|520.5|155
1757513400000|2025-09-10 14:10:00|521.1|520.5|520.4|519.8|521.2|520.6|520.4|519.8|291
1757513700000|2025-09-10 14:15:00|520.6|520|520.9|520.3|521.2|520.6|520.6|520|172
1757514000000|2025-09-10 14:20:00|521.1|520.5|521.2|520.6|521.4|520.8|520.9|520.3|108
1757514300000|2025-09-10 14:25:00|521.4|520.8|521.2|520.6|521.6|521|520.9|520.3|95
1757514600000|2025-09-10 14:30:00|521.1|520.5|521.1|520.5|521.2|520.6|520.6|520|125
1757514900000|2025-09-10 14:35:00|520.9|520.3|521.4|520.8|521.7|521.1|520.9|520.3|209
1757515200000|2025-09-10 14:40:00|521.3|520.7|520.9|520.3|521.7|521.1|520.7|520.1|123
1757515500000|2025-09-10 14:45:00|||||||||29
1757515800000|2025-09-10 14:50:00|520.8|520.2|520.6|520|520.8|520.2|520.6|520|142
1757516100000|2025-09-10 14:55:00|520.4|519.8|520.7|520.1|520.9|520.3|520.4|519.8|137
1757516400000|2025-09-10 15:00:00|520.8|520.2|520.4|519.8|520.8|520.2|520.2|519.6|279
1757516700000|2025-09-10 15:05:00|520.5|519.9|520.7|520.1|520.9|520.3|520.4|519.8|121
1757517000000|2025-09-10 15:10:00|520.6|520|520.2|519.6|520.6|520|519.9|519.3|172
1757517300000|2025-09-10 15:15:00|520.4|519.8|520.7|520.1|520.7|520.1|520.2|519.6|214
1757517600000|2025-09-10 15:20:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|138
1757517900000|2025-09-10 15:25:00|520.7|520.1|520.2|519.6|520.7|520.1|520|519.4|347
1757518200000|2025-09-10 15:30:00|520.3|519.7|520|519.4|520.4|519.8|519.9|519.3|106
1757518500000|2025-09-10 15:35:00|519.9|519.3|520.5|519.9|520.5|519.9|519.9|519.3|213
1757518800000|2025-09-10 15:40:00|520.4|519.8|520.4|519.8|520.5|519.9|520.2|519.6|116
1757519100000|2025-09-10 15:45:00|520.5|519.9|520.7|520.1|520.8|520.2|520.4|519.8|118
1757519400000|2025-09-10 15:50:00|520.9|520.3|520.4|519.8|520.9|520.3|520.4|519.8|72
1757519700000|2025-09-10 15:55:00|520.5|519.9|520.2|519.6|520.7|520.1|520.2|519.6|90
1757520000000|2025-09-10 16:00:00|519.9|519.3|519.5|518.9|519.9|519.3|519.4|518.8|518
1757520300000|2025-09-10 16:05:00|519.2|518.6|519.5|518.9|519.7|519.1|519.2|518.6|275
1757520600000|2025-09-10 16:10:00|519.7|519.1|519.7|519.1|520|519.4|519.5|518.9|748
1757520900000|2025-09-10 16:15:00|||||||||128
1757521200000|2025-09-10 16:20:00|519.8|519.2|519.7|519.1|520|519.4|519.7|519.1|300
1757521500000|2025-09-10 16:25:00|519.6|519|519.9|519.3|520.2|519.6|519.5|518.9|163
1757521800000|2025-09-10 16:30:00|520|519.4|520|519.4|520|519.4|519.9|519.3|61
1757522100000|2025-09-10 16:35:00|519.9|519.3|519.9|519.3|519.9|519.3|519.7|519.1|67
1757522400000|2025-09-10 16:40:00|520|519.4|519.7|519.1|520|519.4|519.6|519|86
1757522700000|2025-09-10 16:45:00|519.6|519|519.2|518.6|519.7|519.1|519.2|518.6|91
1757523000000|2025-09-10 16:50:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|152
1757523300000|2025-09-10 16:55:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|156
1757523600000|2025-09-10 17:00:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|129
1757523900000|2025-09-10 17:05:00|518.9|518.3|519|518.4|519|518.4|518.9|518.3|268
1757524200000|2025-09-10 17:10:00|518.9|518.3|518.9|518.3|519|518.4|518.7|518.1|132
1757524500000|2025-09-10 17:15:00|518.7|518.1|518.7|518.1|518.9|518.3|518.7|518.1|49
1757524800000|2025-09-10 17:20:00|519|518.4|518.9|518.3|519|518.4|518.9|518.3|66
1757525100000|2025-09-10 17:25:00|519|518.4|519|518.4|519.2|518.6|518.9|518.3|135
1757525400000|2025-09-10 17:30:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|277
1757525700000|2025-09-10 17:35:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|145
1757526000000|2025-09-10 17:40:00|519.2|518.6|519.4|518.8|519.5|518.9|519.2|518.6|442
1757526300000|2025-09-10 17:45:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|213
1757526600000|2025-09-10 17:50:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|357
1757526900000|2025-09-10 17:55:00|||||||||125
1757527200000|2025-09-10 18:00:00|519.1|518.5|518.7|518.1|519.1|518.5|518.7|518.1|398
1757527500000|2025-09-10 18:05:00|518.5|517.9|518.5|517.9|518.5|517.9|518.4|517.8|194
1757527800000|2025-09-10 18:10:00|518.4|517.8|518.5|517.9|518.5|517.9|518.4|517.8|1122
1757528100000|2025-09-10 18:15:00|518.4|517.8|518.4|517.8|518.5|517.9|518|517.4|1381
1757548800000|2025-09-11 00:00:00|519|518.4|518.7|518.1|519|518.4|517.3|516.7|350
1757549100000|2025-09-11 00:05:00|519.1|518.5|519.2|518.6|519.2|518.6|518.7|518.1|117
1757549400000|2025-09-11 00:10:00|519.3|518.7|519|518.4|519.5|518.9|519|518.4|66
1757549700000|2025-09-11 00:15:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|11
1757550000000|2025-09-11 00:20:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|15
1757550300000|2025-09-11 00:25:00|518.5|517.9|518.8|518.2|518.9|518.3|518.5|517.9|19
1757550600000|2025-09-11 00:30:00|518.7|518.1|518.5|517.9|518.7|518.1|518.5|517.9|3
1757550900000|2025-09-11 00:35:00|518.3|517.7|518.3|517.7|518.3|517.7|518.3|517.7|17
1757551200000|2025-09-11 00:40:00|518.5|517.9|518.5|517.9|518.5|517.9|518.5|517.9|16
1757551500000|2025-09-11 00:45:00|||||||||4
1757551800000|2025-09-11 00:50:00|518.8|518.2|518.8|518.2|518.8|518.2|518.8|518.2|5
1757552100000|2025-09-11 00:55:00|518.9|518.3|518.8|518.2|518.9|518.3|518.8|518.2|20
1757552400000|2025-09-11 01:00:00|518.9|518.3|519.1|518.5|519.1|518.5|518.8|518.2|15
1757552700000|2025-09-11 01:05:00|519.2|518.6|519.3|518.7|519.3|518.7|519.2|518.6|11
1757553000000|2025-09-11 01:10:00|519.2|518.6|519.1|518.5|519.3|518.7|519|518.4|2
1757553300000|2025-09-11 01:15:00|519.3|518.7|519.3|518.7|519.3|518.7|519.2|518.6|3
1757553600000|2025-09-11 01:20:00|||||||||10
1757553900000|2025-09-11 01:25:00|519.2|518.6|519.3|518.7|519.5|518.9|519.2|518.6|14
1757554200000|2025-09-11 01:30:00|519.4|518.8|519.5|518.9|519.5|518.9|519.3|518.7|14
1757554500000|2025-09-11 01:35:00|519.3|518.7|519.5|518.9|519.5|518.9|519.3|518.7|38
1757554800000|2025-09-11 01:40:00|519.4|518.8|519.5|518.9|519.5|518.9|519.4|518.8|1
1757555100000|2025-09-11 01:45:00|519.3|518.7|519.3|518.7|519.4|518.8|519.3|518.7|1
1757555400000|2025-09-11 01:50:00|||||||||2
1757555700000|2025-09-11 01:55:00|||||||||1
1757556000000|2025-09-11 02:00:00|519.5|518.9|519.5|518.9|519.5|518.9|519.5|518.9|15
1757556300000|2025-09-11 02:05:00|519.3|518.7|519.3|518.7|519.3|518.7|519.3|518.7|18
1757556600000|2025-09-11 02:10:00|519.4|518.8|519.3|518.7|519.4|518.8|519.3|518.7|16
1757556900000|2025-09-11 02:15:00|||||||||2
1757557200000|2025-09-11 02:20:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|2
1757557800000|2025-09-11 02:30:00|519.3|518.7|519|518.4|519.3|518.7|519|518.4|8
1757558400000|2025-09-11 02:40:00|||||||||6
1757559000000|2025-09-11 02:50:00|519.1|518.5|519.3|518.7|519.3|518.7|519.1|518.5|5
1757559300000|2025-09-11 02:55:00|519.4|518.8|519.3|518.7|519.4|518.8|519.3|518.7|2
1757559600000|2025-09-11 03:00:00|519.4|518.8|519.5|518.9|519.5|518.9|519.3|518.7|3
1757559900000|2025-09-11 03:05:00|||||||||4
1757560200000|2025-09-11 03:10:00|||||||||2
1757560500000|2025-09-11 03:15:00|519.7|519.1|519.7|519.1|519.8|519.2|519.5|518.9|64
1757560800000|2025-09-11 03:20:00|519.5|518.9|519.4|518.8|519.5|518.9|519.4|518.8|36
1757561100000|2025-09-11 03:25:00|519.5|518.9|519.5|518.9|519.5|518.9|519.5|518.9|1
1757561400000|2025-09-11 03:30:00|||||||||2
1757562000000|2025-09-11 03:40:00|||||||||1
1757562600000|2025-09-11 03:50:00|||||||||2
1757562900000|2025-09-11 03:55:00|||||||||2
1757563800000|2025-09-11 04:10:00|||||||||25
1757564100000|2025-09-11 04:15:00|||||||||1
1757564400000|2025-09-11 04:20:00|||||||||1
1757565000000|2025-09-11 04:30:00|519.6|519|519.6|519|519.6|519|519.6|519|0
1757565300000|2025-09-11 04:35:00|||||||||1
1757566800000|2025-09-11 05:00:00|519.5|518.9|519.9|519.3|519.9|519.3|519.5|518.9|39
1757567100000|2025-09-11 05:05:00|519.8|519.2|519.8|519.2|519.9|519.3|519.8|519.2|0
1757567700000|2025-09-11 05:15:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|54
1757568000000|2025-09-11 05:20:00|520|519.4|520|519.4|520|519.4|520|519.4|7
1757568300000|2025-09-11 05:25:00|519.9|519.3|520.1|519.5|520.2|519.6|519.9|519.3|13
1757568600000|2025-09-11 05:30:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|83
1757568900000|2025-09-11 05:35:00|520|519.4|520.1|519.5|520.1|519.5|520|519.4|4
1757569200000|2025-09-11 05:40:00|520|519.4|520|519.4|520.1|519.5|520|519.4|8
1757569500000|2025-09-11 05:45:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|10
1757569800000|2025-09-11 05:50:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|107
1757570100000|2025-09-11 05:55:00|520|519.4|520|519.4|520.1|519.5|520|519.4|0
1757570400000|2025-09-11 06:00:00|520.1|519.5|519.6|519|520.1|519.5|519.6|519|129
1757570700000|2025-09-11 06:05:00|519.8|519.2|519.8|519.2|519.8|519.2|519.8|519.2|20
1757571000000|2025-09-11 06:10:00|||||||||1
1757571300000|2025-09-11 06:15:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|46
1757571600000|2025-09-11 06:20:00|||||||||15
1757571900000|2025-09-11 06:25:00|520|519.4|520|519.4|520|519.4|519.8|519.2|37
1757572200000|2025-09-11 06:30:00|520.1|519.5|520.1|519.5|520.1|519.5|520|519.4|10
1757572500000|2025-09-11 06:35:00|520.3|519.7|519.8|519.2|520.3|519.7|519.8|519.2|135
1757572800000|2025-09-11 06:40:00|519.6|519|519.8|519.2|519.8|519.2|519.6|519|34
1757573100000|2025-09-11 06:45:00|519.9|519.3|519.8|519.2|520.1|519.5|519.8|519.2|17
1757573400000|2025-09-11 06:50:00|519.9|519.3|519.8|519.2|520|519.4|519.8|519.2|12
1757573700000|2025-09-11 06:55:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|62
1757574000000|2025-09-11 07:00:00|519.4|518.8|519.1|518.5|519.4|518.8|519.1|518.5|23
1757574300000|2025-09-11 07:05:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|25
1757574600000|2025-09-11 07:10:00|518.6|518|518.8|518.2|518.8|518.2|518.6|518|47
1757574900000|2025-09-11 07:15:00|||||||||3
1757575200000|2025-09-11 07:20:00|519|518.4|519.3|518.7|519.3|518.7|518.8|518.2|37
1757575500000|2025-09-11 07:25:00|519.2|518.6|519.1|518.5|519.2|518.6|519|518.4|4
1757575800000|2025-09-11 07:30:00|519|518.4|519|518.4|519|518.4|518.8|518.2|21
1757576100000|2025-09-11 07:35:00|519.1|518.5|519.1|518.5|519.1|518.5|519.1|518.5|6
1757576400000|2025-09-11 07:40:00|519.3|518.7|519.5|518.9|519.6|519|519.3|518.7|51
1757576700000|2025-09-11 07:45:00|519.6|519|519.6|519|519.6|519|519.5|518.9|13
1757577000000|2025-09-11 07:50:00|519.5|518.9|519.3|518.7|519.6|519|519.3|518.7|28
1757577300000|2025-09-11 07:55:00|519.6|519|519.6|519|519.6|519|519.6|519|17
1757577600000|2025-09-11 08:00:00|519.7|519.1|519.3|518.7|519.8|519.2|519.3|518.7|83
1757577900000|2025-09-11 08:05:00|519.4|518.8|519.3|518.7|519.5|518.9|519.1|518.5|18
1757578200000|2025-09-11 08:10:00|519.1|518.5|519|518.4|519.3|518.7|519|518.4|11
1757578500000|2025-09-11 08:15:00|519.1|518.5|519.1|518.5|519.1|518.5|519.1|518.5|4
1757578800000|2025-09-11 08:20:00|||||||||2
1757579100000|2025-09-11 08:25:00|519.3|518.7|519.3|518.7|519.3|518.7|519.3|518.7|8
1757579400000|2025-09-11 08:30:00|519.2|518.6|519.1|518.5|519.3|518.7|519.1|518.5|5
1757579700000|2025-09-11 08:35:00|||||||||3
1757580000000|2025-09-11 08:40:00|519|518.4|518.8|518.2|519.1|518.5|518.8|518.2|25
1757580300000|2025-09-11 08:45:00|518.6|518|518.8|518.2|519.1|518.5|518.3|517.7|77
1757580600000|2025-09-11 08:50:00|519|518.4|518.8|518.2|519|518.4|518.8|518.2|16
1757580900000|2025-09-11 08:55:00|519|518.4|519|518.4|519.1|518.5|518.9|518.3|7
1757581200000|2025-09-11 09:00:00|518.9|518.3|519.1|518.5|519.3|518.7|518.9|518.3|19
1757581500000|2025-09-11 09:05:00|519|518.4|519.3|518.7|519.3|518.7|519|518.4|6
1757581800000|2025-09-11 09:10:00|519.1|518.5|518.8|518.2|519.1|518.5|518.8|518.2|27
1757582100000|2025-09-11 09:15:00|518.9|518.3|518.8|518.2|519.1|518.5|518.8|518.2|9
1757582400000|2025-09-11 09:20:00|519|518.4|518.8|518.2|519.1|518.5|518.8|518.2|15
1757582700000|2025-09-11 09:25:00|519|518.4|519.2|518.6|519.3|518.7|519|518.4|50
1757583000000|2025-09-11 09:30:00|518.8|518.2|518.6|518|519.1|518.5|518.3|517.7|264
1757583300000|2025-09-11 09:35:00|518.8|518.2|519.1|518.5|519.1|518.5|518.7|518.1|16
1757583600000|2025-09-11 09:40:00|519|518.4|518.6|518|519|518.4|518.6|518|62
1757583900000|2025-09-11 09:45:00|518.8|518.2|518.6|518|518.8|518.2|518.6|518|44
1757584200000|2025-09-11 09:50:00|518.3|517.7|518.3|517.7|518.3|517.7|518.3|517.7|89
1757584500000|2025-09-11 09:55:00|518.6|518|518.6|518|518.6|518|518.4|517.8|10
1757584800000|2025-09-11 10:00:00|518.4|517.8|518.1|517.5|518.4|517.8|518.1|517.5|37
1757585100000|2025-09-11 10:05:00|518|517.4|517.8|517.2|518|517.4|517.6|517|65
1757585400000|2025-09-11 10:10:00|517.6|517|517.8|517.2|517.8|517.2|517.6|517|38
1757585700000|2025-09-11 10:15:00|518.1|517.5|518.2|517.6|518.4|517.8|518.1|517.5|47
1757586000000|2025-09-11 10:20:00|518.1|517.5|518.3|517.7|518.3|517.7|518.1|517.5|9
1757586300000|2025-09-11 10:25:00|518.2|517.6|518.3|517.7|518.6|518|518.1|517.5|103
1757586600000|2025-09-11 10:30:00|518.6|518|518.6|518|518.6|518|518.6|518|19
1757586900000|2025-09-11 10:35:00|518.3|517.7|518.1|517.5|518.3|517.7|518.1|517.5|25
1757587200000|2025-09-11 10:40:00|||||||||11
1757587500000|2025-09-11 10:45:00|518.3|517.7|518.3|517.7|518.3|517.7|518.2|517.6|13
1757587800000|2025-09-11 10:50:00|518.2|517.6|518.3|517.7|518.3|517.7|518.2|517.6|16
1757588100000|2025-09-11 10:55:00|518.4|517.8|518.6|518|518.6|518|518.3|517.7|6
1757588400000|2025-09-11 11:00:00|518.5|517.9|518.6|518|518.6|518|518.3|517.7|58
1757588700000|2025-09-11 11:05:00|518.4|517.8|518.3|517.7|518.4|517.8|518.3|517.7|11
1757589000000|2025-09-11 11:10:00|518.4|517.8|518.6|518|518.6|518|518.4|517.8|9
1757589300000|2025-09-11 11:15:00|518.3|517.7|518.3|517.7|518.3|517.7|518.3|517.7|10
1757589600000|2025-09-11 11:20:00|518.1|517.5|517.8|517.2|518.1|517.5|517.8|517.2|41
1757589900000|2025-09-11 11:25:00|517.6|517|517.8|517.2|518.1|517.5|517.6|517|64
1757590200000|2025-09-11 11:30:00|517.7|517.1|517.6|517|517.8|517.2|517.6|517|33
1757590500000|2025-09-11 11:35:00|517.3|516.7|517.6|517|517.6|517|517.3|516.7|55
1757590800000|2025-09-11 11:40:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|30
1757591100000|2025-09-11 11:45:00|517.6|517|517.3|516.7|517.7|517.1|517.3|516.7|30
1757591400000|2025-09-11 11:50:00|517.1|516.5|517.1|516.5|517.3|516.7|516.8|516.2|134
1757591700000|2025-09-11 11:55:00|517|516.4|516.8|516.2|517.1|516.5|516.8|516.2|169
1757592000000|2025-09-11 12:00:00|516.9|516.3|516.8|516.2|517.3|516.7|516.8|516.2|200
1757592300000|2025-09-11 12:05:00|516.9|516.3|517.1|516.5|517.1|516.5|516.8|516.2|185
1757592600000|2025-09-11 12:10:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|95
1757592900000|2025-09-11 12:15:00|517.3|516.7|517.3|516.7|517.6|517|517.1|516.5|346
1757593200000|2025-09-11 12:20:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|127
1757593500000|2025-09-11 12:25:00|517.5|516.9|517.6|517|517.6|517|517.3|516.7|39
1757593800000|2025-09-11 12:30:00|517.4|516.8|516.1|515.5|517.4|516.8|516.1|515.5|503
1757594100000|2025-09-11 12:35:00|515.8|515.2|516.1|515.5|516.1|515.5|515.8|515.2|263
1757594400000|2025-09-11 12:40:00|516.3|515.7|515.8|515.2|516.3|515.7|515.7|515.1|210
1757597400000|2025-09-11 13:30:00|516|515.4|517.5|516.9|518.1|517.5|515.6|515|1611
1757597700000|2025-09-11 13:35:00|517.7|517.1|518.3|517.7|518.5|517.9|517.5|516.9|519
1757598000000|2025-09-11 13:40:00|518.5|517.9|518.7|518.1|519.8|519.2|518.5|517.9|1174
1757598300000|2025-09-11 13:45:00|518.8|518.2|518|517.4|518.8|518.2|517.5|516.9|313
1757598600000|2025-09-11 13:50:00|518.3|517.7|519.7|519.1|519.8|519.2|518.3|517.7|689
1757598900000|2025-09-11 13:55:00|519.8|519.2|520.2|519.6|520.2|519.6|519.5|518.9|404
1757599200000|2025-09-11 14:00:00|520|519.4|520.2|519.6|520.5|519.9|520|519.4|653
1757599500000|2025-09-11 14:05:00|520|519.4|520.2|519.6|520.2|519.6|519.7|519.1|394
1757599800000|2025-09-11 14:10:00|520.4|519.8|521.7|521.1|521.9|521.3|520.4|519.8|2534
1757600100000|2025-09-11 14:15:00|521.5|520.9|521.5|520.9|521.5|520.9|521|520.4|568
1757600400000|2025-09-11 14:20:00|521|520.4|521.5|520.9|521.5|520.9|520.7|520.1|512
1757600700000|2025-09-11 14:25:00|521.2|520.6|521.2|520.6|521.2|520.6|521|520.4|329
1757601000000|2025-09-11 14:30:00|521.3|520.7|522|521.4|522.2|521.6|521.2|520.6|556
1757601300000|2025-09-11 14:35:00|521.7|521.1|521|520.4|521.7|521.1|521|520.4|327
1757601600000|2025-09-11 14:40:00|521.2|520.6|521.2|520.6|521.2|520.6|520.5|519.9|631
1757601900000|2025-09-11 14:45:00|521|520.4|521.3|520.7|521.3|520.7|521|520.4|364
1757602200000|2025-09-11 14:50:00|521.5|520.9|521.9|521.3|522.2|521.6|521.5|520.9|934
1757602500000|2025-09-11 14:55:00|522.2|521.6|522.2|521.6|522.2|521.6|522|521.4|465
1757602800000|2025-09-11 15:00:00|522.1|521.5|522.2|521.6|522.2|521.6|522|521.4|244
1757603100000|2025-09-11 15:05:00|522.5|521.9|521.2|520.6|522.5|521.9|521|520.4|288
1757603400000|2025-09-11 15:10:00|521|520.4|521|520.4|521|520.4|520.7|520.1|176
1757603700000|2025-09-11 15:15:00|521.2|520.6|521.2|520.6|521.6|521|520.7|520.1|508
1757604000000|2025-09-11 15:20:00|521.5|520.9|521.2|520.6|521.5|520.9|521.2|520.6|235
1757604300000|2025-09-11 15:25:00|521|520.4|521.3|520.7|521.5|520.9|521|520.4|261
1757604600000|2025-09-11 15:30:00|521.5|520.9|521.3|520.7|521.5|520.9|521.3|520.7|127
1757604900000|2025-09-11 15:35:00|521.2|520.6|521|520.4|521.3|520.7|521|520.4|202
1757605200000|2025-09-11 15:40:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|124
1757605500000|2025-09-11 15:45:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|161
1757605800000|2025-09-11 15:50:00|521.2|520.6|521.2|520.6|521.3|520.7|521|520.4|256
1757606100000|2025-09-11 15:55:00|521.3|520.7|521.5|520.9|521.5|520.9|521.2|520.6|147
1757606400000|2025-09-11 16:00:00|521.2|520.6|521.7|521.1|521.7|521.1|521.2|520.6|171
1757606700000|2025-09-11 16:05:00|521.8|521.2|522|521.4|522|521.4|521.7|521.1|225
1757607000000|2025-09-11 16:10:00|521.7|521.1|522|521.4|522.2|521.6|521.7|521.1|214
1757607300000|2025-09-11 16:15:00|522.2|521.6|522.2|521.6|522.3|521.7|522|521.4|302
1757607600000|2025-09-11 16:20:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|277
1757607900000|2025-09-11 16:25:00|522.7|522.1|522.2|521.6|523|522.4|522.2|521.6|337
1757608200000|2025-09-11 16:30:00|522.5|521.9|522.2|521.6|522.5|521.9|522.2|521.6|141
1757608500000|2025-09-11 16:35:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|268
1757608800000|2025-09-11 16:40:00|523.2|522.6|523.2|522.6|523.3|522.7|523|522.4|506
1757609100000|2025-09-11 16:45:00|523|522.4|522.7|522.1|523|522.4|522.7|522.1|359
1757609400000|2025-09-11 16:50:00|523|522.4|523.5|522.9|523.5|522.9|522.7|522.1|290
1757609700000|2025-09-11 16:55:00|523.7|523.1|523.5|522.9|523.9|523.3|523.5|522.9|312
1757610000000|2025-09-11 17:00:00|523.2|522.6|523.5|522.9|523.5|522.9|523.2|522.6|150
1757610300000|2025-09-11 17:05:00|523|522.4|523.3|522.7|523.3|522.7|523|522.4|537
1757610600000|2025-09-11 17:10:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|54
1757610900000|2025-09-11 17:15:00|524|523.4|524.5|523.9|524.5|523.9|524|523.4|357
1757611200000|2025-09-11 17:20:00|524.4|523.8|524.3|523.7|524.8|524.2|524.3|523.7|726
1757611500000|2025-09-11 17:25:00|524.2|523.6|524.5|523.9|524.6|524|524.2|523.6|485
1757611800000|2025-09-11 17:30:00|524.6|524|524.5|523.9|524.7|524.1|524.5|523.9|120
1757612100000|2025-09-11 17:35:00|524.6|524|524.7|524.1|524.7|524.1|524.5|523.9|127
1757612400000|2025-09-11 17:40:00|524.8|524.2|525|524.4|525|524.4|524.7|524.1|158
1757612700000|2025-09-11 17:45:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|221
1757613000000|2025-09-11 17:50:00|525.2|524.6|525.2|524.6|525.5|524.9|525|524.4|311
1757613300000|2025-09-11 17:55:00|525.3|524.7|525.5|524.9|525.5|524.9|525.2|524.6|418
1757613600000|2025-09-11 18:00:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|492
1757613900000|2025-09-11 18:05:00|525.3|524.7|525.5|524.9|525.5|524.9|525|524.4|404
1757614200000|2025-09-11 18:10:00|525.2|524.6|524.8|524.2|525.2|524.6|524.8|524.2|1046
1757614500000|2025-09-11 18:15:00|524.7|524.1|524.8|524.2|525|524.4|524.5|523.9|1100
1757635200000|2025-09-12 00:00:00|523.8|523.2|524.3|523.7|525.1|524.5|523.8|523.2|151
1757635500000|2025-09-12 00:05:00|524.4|523.8|524.2|523.6|524.5|523.9|524|523.4|26
1757635800000|2025-09-12 00:10:00|524.1|523.5|524.1|523.5|524.1|523.5|524|523.4|10
1757636100000|2025-09-12 00:15:00|524.5|523.9|524.3|523.7|524.5|523.9|524.3|523.7|10
1757636400000|2025-09-12 00:20:00|524.2|523.6|524.3|523.7|524.5|523.9|524.2|523.6|6
1757636700000|2025-09-12 00:25:00|524.4|523.8|524.3|523.7|524.4|523.8|524.2|523.6|2
1757637000000|2025-09-12 00:30:00|524.1|523.5|524.3|523.7|524.3|523.7|524.1|523.5|22
1757637300000|2025-09-12 00:35:00|524.2|523.6|524.3|523.7|524.3|523.7|524.2|523.6|4
1757637600000|2025-09-12 00:40:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|0
1757637900000|2025-09-12 00:45:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|0
1757638200000|2025-09-12 00:50:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|35
1757638500000|2025-09-12 00:55:00|523.8|523.2|523.6|523|523.8|523.2|523.6|523|21
1757638800000|2025-09-12 01:00:00|523.8|523.2|523.8|523.2|523.8|523.2|523.7|523.1|12
1757639100000|2025-09-12 01:05:00|523.9|523.3|524.1|523.5|524.1|523.5|523.9|523.3|5
1757639400000|2025-09-12 01:10:00|524|523.4|524.3|523.7|524.3|523.7|524|523.4|30
1757639700000|2025-09-12 01:15:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|3
1757640000000|2025-09-12 01:20:00|524.3|523.7|524.3|523.7|524.4|523.8|524.2|523.6|3
1757640300000|2025-09-12 01:25:00|||||||||1
1757640600000|2025-09-12 01:30:00|524.2|523.6|524.2|523.6|524.4|523.8|524.1|523.5|15
1757640900000|2025-09-12 01:35:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|10
1757641500000|2025-09-12 01:45:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|3
1757641800000|2025-09-12 01:50:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|7
1757642100000|2025-09-12 01:55:00|524|523.4|524|523.4|524.1|523.5|524|523.4|7
1757642400000|2025-09-12 02:00:00|524.1|523.5|524.1|523.5|524.1|523.5|524|523.4|2
1757643000000|2025-09-12 02:10:00|||||||||2
1757643300000|2025-09-12 02:15:00|524|523.4|523.8|523.2|524|523.4|523.7|523.1|5
1757643600000|2025-09-12 02:20:00|523.9|523.3|523.9|523.3|523.9|523.3|523.8|523.2|16
1757643900000|2025-09-12 02:25:00|524.1|523.5|524.1|523.5|524.1|523.5|523.9|523.3|29
1757644200000|2025-09-12 02:30:00|||||||||4
1757644500000|2025-09-12 02:35:00|||||||||1
1757644800000|2025-09-12 02:40:00|524.2|523.6|524.4|523.8|524.4|523.8|524.2|523.6|9
1757645100000|2025-09-12 02:45:00|||||||||2
1757645400000|2025-09-12 02:50:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|8
1757645700000|2025-09-12 02:55:00|523.9|523.3|524.1|523.5|524.1|523.5|523.9|523.3|18
1757646300000|2025-09-12 03:05:00|||||||||2
1757646600000|2025-09-12 03:10:00|||||||||5
1757646900000|2025-09-12 03:15:00|524.3|523.7|524|523.4|524.4|523.8|524|523.4|12
1757647200000|2025-09-12 03:20:00|524.1|523.5|524.1|523.5|524.1|523.5|524|523.4|12
1757647500000|2025-09-12 03:25:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|12
1757647800000|2025-09-12 03:30:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|7
1757648400000|2025-09-12 03:40:00|524|523.4|524.1|523.5|524.1|523.5|524|523.4|3
1757648700000|2025-09-12 03:45:00|524|523.4|524|523.4|524|523.4|524|523.4|5
1757649000000|2025-09-12 03:50:00|523.9|523.3|524.1|523.5|524.1|523.5|523.9|523.3|17
1757649300000|2025-09-12 03:55:00|||||||||4
1757649600000|2025-09-12 04:00:00|||||||||2
1757649900000|2025-09-12 04:05:00|||||||||5
1757650200000|2025-09-12 04:10:00|||||||||3
1757650800000|2025-09-12 04:20:00|524.2|523.6|524.1|523.5|524.2|523.6|524.1|523.5|22
1757651100000|2025-09-12 04:25:00|||||||||6
1757651400000|2025-09-12 04:30:00|||||||||4
1757651700000|2025-09-12 04:35:00|||||||||3
1757652000000|2025-09-12 04:40:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|3
1757652300000|2025-09-12 04:45:00|||||||||3
1757652600000|2025-09-12 04:50:00|524.1|523.5|524.1|523.5|524.1|523.5|524|523.4|11
1757652900000|2025-09-12 04:55:00|523.9|523.3|523.9|523.3|524|523.4|523.9|523.3|13
1757653200000|2025-09-12 05:00:00|524|523.4|523.9|523.3|524.1|523.5|523.8|523.2|17
1757653500000|2025-09-12 05:05:00|||||||||22
1757653800000|2025-09-12 05:10:00|||||||||4
1757654100000|2025-09-12 05:15:00|523.7|523.1|523.6|523|523.7|523.1|523.6|523|5
1757654400000|2025-09-12 05:20:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|10
1757654700000|2025-09-12 05:25:00|523.7|523.1|523.4|522.8|523.7|523.1|523.4|522.8|13
1757655000000|2025-09-12 05:30:00|523.6|523|523.7|523.1|523.7|523.1|523.6|523|13
1757655300000|2025-09-12 05:35:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|8
1757655600000|2025-09-12 05:40:00|523.7|523.1|523.9|523.3|524.2|523.6|523.7|523.1|26
1757655900000|2025-09-12 05:45:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|24
1757656200000|2025-09-12 05:50:00|524.2|523.6|524.1|523.5|524.2|523.6|524.1|523.5|4
1757656500000|2025-09-12 05:55:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|39
1757656800000|2025-09-12 06:00:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|17
1757657100000|2025-09-12 06:05:00|524.1|523.5|523.9|523.3|524.1|523.5|523.9|523.3|29
1757657400000|2025-09-12 06:10:00|523.5|522.9|523.7|523.1|523.7|523.1|523.4|522.8|122
1757657700000|2025-09-12 06:15:00|523.6|523|523.9|523.3|524.2|523.6|523.6|523|18
1757658000000|2025-09-12 06:20:00|523.7|523.1|523.9|523.3|523.9|523.3|523.7|523.1|16
1757658300000|2025-09-12 06:25:00|523.8|523.2|523.9|523.3|523.9|523.3|523.7|523.1|2
1757658600000|2025-09-12 06:30:00|523.8|523.2|523.9|523.3|523.9|523.3|523.8|523.2|39
1757658900000|2025-09-12 06:35:00|523.8|523.2|523.9|523.3|523.9|523.3|523.8|523.2|1
1757659200000|2025-09-12 06:40:00|524.1|523.5|524.4|523.8|524.4|523.8|524.1|523.5|15
1757659500000|2025-09-12 06:45:00|524.1|523.5|524.1|523.5|524.1|523.5|523.9|523.3|44
1757659800000|2025-09-12 06:50:00|524|523.4|524.1|523.5|524.1|523.5|524|523.4|3
1757660100000|2025-09-12 06:55:00|||||||||1
1757660400000|2025-09-12 07:00:00|523.9|523.3|523.9|523.3|523.9|523.3|523.6|523|46
1757660700000|2025-09-12 07:05:00|523.6|523|523.6|523|523.6|523|523.6|523|5
1757661000000|2025-09-12 07:10:00|523.9|523.3|523.3|522.7|523.9|523.3|523.2|522.6|51
1757661300000|2025-09-12 07:15:00|523.4|522.8|523.4|522.8|523.4|522.8|523.1|522.5|17
1757661600000|2025-09-12 07:20:00|523.3|522.7|523.1|522.5|523.3|522.7|523.1|522.5|34
1757661900000|2025-09-12 07:25:00|523.2|522.6|523.4|522.8|523.4|522.8|523.2|522.6|24
1757662200000|2025-09-12 07:30:00|523.2|522.6|523.4|522.8|523.4|522.8|523.2|522.6|35
1757662500000|2025-09-12 07:35:00|523.6|523|523.4|522.8|523.6|523|523.4|522.8|11
1757662800000|2025-09-12 07:40:00|523.6|523|523.6|523|523.7|523.1|523.6|523|3
1757663100000|2025-09-12 07:45:00|523.7|523.1|524.1|523.5|524.1|523.5|523.6|523|18
1757663400000|2025-09-12 07:50:00|524.2|523.6|524.4|523.8|524.4|523.8|524.2|523.6|47
1757663700000|2025-09-12 07:55:00|524.9|524.3|524.9|524.3|524.9|524.3|524.9|524.3|125
1757664000000|2025-09-12 08:00:00|525.2|524.6|524.9|524.3|525.2|524.6|524.8|524.2|51
1757664300000|2025-09-12 08:05:00|525|524.4|525|524.4|525.2|524.6|524.9|524.3|92
1757664600000|2025-09-12 08:10:00|524.9|524.3|524.4|523.8|525|524.4|524.4|523.8|51
1757664900000|2025-09-12 08:15:00|||||||||10
1757665200000|2025-09-12 08:20:00|||||||||16
1757665500000|2025-09-12 08:25:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|11
1757665800000|2025-09-12 08:30:00|524.8|524.2|524.6|524|524.9|524.3|524.6|524|6
1757666100000|2025-09-12 08:35:00|524.7|524.1|524.7|524.1|524.7|524.1|524.6|524|2
1757666400000|2025-09-12 08:40:00|524.6|524|524.2|523.6|524.6|524|524.1|523.5|43
1757666700000|2025-09-12 08:45:00|524.4|523.8|524.2|523.6|524.7|524.1|523.9|523.3|92
1757667000000|2025-09-12 08:50:00|524.4|523.8|524.2|523.6|524.4|523.8|524.2|523.6|10
1757667300000|2025-09-12 08:55:00|524.3|523.7|524.5|523.9|524.7|524.1|524.2|523.6|17
1757667600000|2025-09-12 09:00:00|524.7|524.1|524.2|523.6|524.7|524.1|524.2|523.6|29
1757667900000|2025-09-12 09:05:00|524.1|523.5|523.9|523.3|524.1|523.5|523.9|523.3|9
1757668200000|2025-09-12 09:10:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|6
1757668500000|2025-09-12 09:15:00|524.3|523.7|525|524.4|525|524.4|524.2|523.6|172
1757668800000|2025-09-12 09:20:00|525.2|524.6|525.2|524.6|525.7|525.1|524.9|524.3|146
1757669100000|2025-09-12 09:25:00|525.4|524.8|524.9|524.3|525.4|524.8|524.8|524.2|55
1757669400000|2025-09-12 09:30:00|524.8|524.2|524.9|524.3|524.9|524.3|524.7|524.1|21
1757669700000|2025-09-12 09:35:00|525|524.4|524.9|524.3|525.2|524.6|524.9|524.3|8
1757670000000|2025-09-12 09:40:00|525.2|524.6|524.9|524.3|525.4|524.8|524.9|524.3|45
1757670300000|2025-09-12 09:45:00|525|524.4|525.7|525.1|525.7|525.1|525|524.4|167
1757670600000|2025-09-12 09:50:00|525.6|525|525.4|524.8|525.7|525.1|525.4|524.8|66
1757670900000|2025-09-12 09:55:00|525.2|524.6|524.9|524.3|525.2|524.6|524.9|524.3|10
1757671200000|2025-09-12 10:00:00|525.2|524.6|525.2|524.6|525.4|524.8|524.9|524.3|32
1757671500000|2025-09-12 10:05:00|525.3|524.7|525.2|524.6|525.3|524.7|525.2|524.6|3
1757671800000|2025-09-12 10:10:00|525.4|524.8|524.9|524.3|525.4|524.8|524.9|524.3|8
1757672100000|2025-09-12 10:15:00|524.8|524.2|524.9|524.3|524.9|524.3|524.7|524.1|11
1757672400000|2025-09-12 10:20:00|524.8|524.2|524.4|523.8|524.8|524.2|524.4|523.8|15
1757672700000|2025-09-12 10:25:00|524.7|524.1|524.7|524.1|524.9|524.3|524.6|524|11
1757673000000|2025-09-12 10:30:00|524.6|524|524.7|524.1|524.7|524.1|524.6|524|4
1757673300000|2025-09-12 10:35:00|524.6|524|524.4|523.8|524.7|524.1|524.4|523.8|3
1757673600000|2025-09-12 10:40:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|23
1757673900000|2025-09-12 10:45:00|524.7|524.1|524.9|524.3|525.2|524.6|524.7|524.1|19
1757674200000|2025-09-12 10:50:00|525.1|524.5|525|524.4|525.2|524.6|524.9|524.3|34
1757674500000|2025-09-12 10:55:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|4
1757674800000|2025-09-12 11:00:00|525.7|525.1|524.9|524.3|525.7|525.1|524.9|524.3|90
1757675100000|2025-09-12 11:05:00|524.7|524.1|524.9|524.3|524.9|524.3|524.4|523.8|49
1757675400000|2025-09-12 11:10:00|524.7|524.1|524.7|524.1|524.7|524.1|524.4|523.8|129
1757675700000|2025-09-12 11:15:00|524.8|524.2|524.9|524.3|524.9|524.3|524.8|524.2|7
1757676000000|2025-09-12 11:20:00|524.7|524.1|525.4|524.8|525.6|525|524.7|524.1|55
1757676300000|2025-09-12 11:25:00|525.2|524.6|525.5|524.9|525.5|524.9|525.2|524.6|20
1757676600000|2025-09-12 11:30:00|525.4|524.8|525.5|524.9|525.9|525.3|525.4|524.8|55
1757676900000|2025-09-12 11:35:00|525.4|524.8|525.2|524.6|525.7|525.1|525|524.4|82
1757677200000|2025-09-12 11:40:00|525.1|524.5|524.7|524.1|525.2|524.6|524.7|524.1|27
1757677500000|2025-09-12 11:45:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|23
1757677800000|2025-09-12 11:50:00|524.8|524.2|524.7|524.1|524.8|524.2|524.7|524.1|18
1757678100000|2025-09-12 11:55:00|524.8|524.2|524.2|523.6|524.9|524.3|524.2|523.6|27
1757678400000|2025-09-12 12:00:00|523.9|523.3|524|523.4|524.2|523.6|523.9|523.3|44
1757678700000|2025-09-12 12:05:00|524.2|523.6|524.2|523.6|524.3|523.7|524.1|523.5|52
1757679000000|2025-09-12 12:10:00|524|523.4|523.9|523.3|524|523.4|523.9|523.3|31
1757679300000|2025-09-12 12:15:00|524|523.4|523.4|522.8|524|523.4|523.2|522.6|60
1757679600000|2025-09-12 12:20:00|523.6|523|523.7|523.1|524.1|523.5|523.2|522.6|369
1757679900000|2025-09-12 12:25:00|523.6|523|523.7|523.1|524|523.4|523.3|522.7|60
1757680200000|2025-09-12 12:30:00|523.5|522.9|523|522.4|523.5|522.9|523|522.4|56
1757680500000|2025-09-12 12:35:00|523.1|522.5|522.7|522.1|523.2|522.6|522.7|522.1|99
1757680800000|2025-09-12 12:40:00|522.4|521.8|522.4|521.8|522.7|522.1|522|521.4|520
1757683800000|2025-09-12 13:30:00|522.2|521.6|521.4|520.8|522.7|522.1|521.1|520.5|1037
1757684100000|2025-09-12 13:35:00|521.5|520.9|522.2|521.6|522.7|522.1|521.4|520.8|589
1757684400000|2025-09-12 13:40:00|522|521.4|522.2|521.6|522.5|521.9|521.7|521.1|295
1757684700000|2025-09-12 13:45:00|522.4|521.8|522.4|521.8|522.7|522.1|521.7|521.1|474
1757685000000|2025-09-12 13:50:00|522.1|521.5|522.2|521.6|522.7|522.1|521.9|521.3|312
1757685300000|2025-09-12 13:55:00|522|521.4|522.5|521.9|522.9|522.3|521.7|521.1|361
1757685600000|2025-09-12 14:00:00|522.4|521.8|522.7|522.1|522.7|522.1|522|521.4|304
1757685900000|2025-09-12 14:05:00|522.8|522.2|522.9|522.3|523.2|522.6|522.7|522.1|139
1757686200000|2025-09-12 14:10:00|523.1|522.5|522.7|522.1|523.2|522.6|522.7|522.1|120
1757686500000|2025-09-12 14:15:00|522.9|522.3|523|522.4|523.2|522.6|522.7|522.1|141
1757686800000|2025-09-12 14:20:00|523.2|522.6|524.2|523.6|524.7|524.1|523.2|522.6|451
1757687100000|2025-09-12 14:25:00|524|523.4|524.7|524.1|524.8|524.2|523.9|523.3|314
1757687400000|2025-09-12 14:30:00|524.5|523.9|523|522.4|524.5|523.9|523|522.4|367
1757687700000|2025-09-12 14:35:00|523.2|522.6|522.7|522.1|523.5|522.9|522.7|522.1|298
1757688000000|2025-09-12 14:40:00|522.9|522.3|523|522.4|523.2|522.6|522.5|521.9|420
1757688300000|2025-09-12 14:45:00|522.9|522.3|523|522.4|523|522.4|522.7|522.1|96
1757688600000|2025-09-12 14:50:00|522.8|522.2|522|521.4|522.8|522.2|522|521.4|295
1757688900000|2025-09-12 14:55:00|522.2|521.6|522.3|521.7|522.5|521.9|522.2|521.6|132
1757689200000|2025-09-12 15:00:00|522.2|521.6|522|521.4|522.3|521.7|521.5|520.9|441
1757689500000|2025-09-12 15:05:00|521.9|521.3|522.5|521.9|522.5|521.9|521.9|521.3|163
1757689800000|2025-09-12 15:10:00|522.3|521.7|522.2|521.6|522.3|521.7|521.8|521.2|183
1757690100000|2025-09-12 15:15:00|522.3|521.7|522.8|522.2|523|522.4|522.2|521.6|323
1757690400000|2025-09-12 15:20:00|522.7|522.1|523.3|522.7|523.3|522.7|522.7|522.1|110
1757690700000|2025-09-12 15:25:00|523.4|522.8|523.3|522.7|523.8|523.2|523.2|522.6|144
1757691000000|2025-09-12 15:30:00|523.4|522.8|523.7|523.1|523.8|523.2|523.3|522.7|195
1757691300000|2025-09-12 15:35:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|111
1757691600000|2025-09-12 15:40:00|523.7|523.1|523.5|522.9|523.7|523.1|523.3|522.7|183
1757691900000|2025-09-12 15:45:00|523.3|522.7|523.5|522.9|523.5|522.9|523.3|522.7|201
1757692200000|2025-09-12 15:50:00|523.4|522.8|523|522.4|523.5|522.9|522.8|522.2|837
1757692500000|2025-09-12 15:55:00|522.8|522.2|522.9|522.3|523|522.4|522.7|522.1|191
1757692800000|2025-09-12 16:00:00|522.8|522.2|520.3|519.7|522.9|522.3|519.1|518.5|2334
1757693100000|2025-09-12 16:05:00|520.1|519.5|521|520.4|521.3|520.7|519.3|518.7|754
1757693400000|2025-09-12 16:10:00|521.1|520.5|520.1|519.5|521.5|520.9|519.1|518.5|1099
1757693700000|2025-09-12 16:15:00|520|519.4|520.3|519.7|520.3|519.7|519.3|518.7|894
1757694000000|2025-09-12 16:20:00|520.1|519.5|521.3|520.7|521.3|520.7|519.8|519.2|506
1757694300000|2025-09-12 16:25:00|521.1|520.5|521.1|520.5|521.5|520.9|520.8|520.2|586
1757694600000|2025-09-12 16:30:00|521.3|520.7|520.3|519.7|521.3|520.7|520.3|519.7|99
1757694900000|2025-09-12 16:35:00|520.6|520|520.6|520|520.8|520.2|519.8|519.2|142
1757695200000|2025-09-12 16:40:00|520.8|520.2|520.8|520.2|521.3|520.7|520.6|520|311
1757695500000|2025-09-12 16:45:00|520.6|520|520.8|520.2|520.8|520.2|520.1|519.5|267
1757695800000|2025-09-12 16:50:00|520.6|520|520.6|520|520.8|520.2|520.6|520|176
1757696100000|2025-09-12 16:55:00|520.5|519.9|520.8|520.2|520.8|520.2|520.1|519.5|242
1757696400000|2025-09-12 17:00:00|521.1|520.5|521.3|520.7|521.6|521|520.8|520.2|215
1757696700000|2025-09-12 17:05:00|521.4|520.8|523.5|522.9|523.6|523|521.3|520.7|749
1757697000000|2025-09-12 17:10:00|523.4|522.8|523.8|523.2|524.3|523.7|523.1|522.5|533
1757697300000|2025-09-12 17:15:00|524|523.4|524.6|524|525.3|524.7|523.8|523.2|802
1757697600000|2025-09-12 17:20:00|524.8|524.2|525.1|524.5|525.1|524.5|524.6|524|355
1757697900000|2025-09-12 17:25:00|525|524.4|524.6|524|525.1|524.5|524.3|523.7|346
1757698200000|2025-09-12 17:30:00|524.3|523.7|524.1|523.5|525|524.4|524.1|523.5|485
1757698500000|2025-09-12 17:35:00|524.3|523.7|524.6|524|524.6|524|524.1|523.5|106
1757698800000|2025-09-12 17:40:00|524.5|523.9|525.1|524.5|525.1|524.5|524.5|523.9|546
1757699100000|2025-09-12 17:45:00|525.3|524.7|525.3|524.7|525.6|525|524.8|524.2|428
1757699400000|2025-09-12 17:50:00|525.6|525|527.3|526.7|527.4|526.8|525.5|524.9|922
1757699700000|2025-09-12 17:55:00|527.4|526.8|527.1|526.5|527.6|527|527.1|526.5|499
1757700000000|2025-09-12 18:00:00|526.9|526.3|526.9|526.3|527.1|526.5|526.8|526.2|407
1757700300000|2025-09-12 18:05:00|526.8|526.2|526.6|526|526.9|526.3|526.4|525.8|536
1757700600000|2025-09-12 18:10:00|526.9|526.3|527.1|526.5|527.1|526.5|526.6|526|915
1757700900000|2025-09-12 18:15:00|527.4|526.8|525.6|525|527.4|526.8|525.4|524.8|1683
1757894400000|2025-09-15 00:00:00|526.2|525.6|526.5|525.9|527.4|526.8|525.5|524.9|375
1757894700000|2025-09-15 00:05:00|526.4|525.8|527.8|527.2|528|527.4|526.4|525.8|123
1757895000000|2025-09-15 00:10:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|39
1757895300000|2025-09-15 00:15:00|527.9|527.3|528.3|527.7|528.3|527.7|527.8|527.2|74
1757895600000|2025-09-15 00:20:00|528.2|527.6|528|527.4|528.2|527.6|527.9|527.3|43
1757895900000|2025-09-15 00:25:00|527.9|527.3|527.8|527.2|528.3|527.7|527.5|526.9|41
1757896200000|2025-09-15 00:30:00|527.7|527.1|527.8|527.2|527.8|527.2|527.6|527|10
1757896500000|2025-09-15 00:35:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|12
1757896800000|2025-09-15 00:40:00|528|527.4|527.8|527.2|528|527.4|527.8|527.2|18
1757897100000|2025-09-15 00:45:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|13
1757897400000|2025-09-15 00:50:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|17
1757897700000|2025-09-15 00:55:00|528|527.4|528|527.4|528|527.4|528|527.4|11
1757898000000|2025-09-15 01:00:00|527.9|527.3|527.5|526.9|528|527.4|527.5|526.9|37
1757898300000|2025-09-15 01:05:00|527.8|527.2|527.8|527.2|527.8|527.2|527.5|526.9|26
1757898600000|2025-09-15 01:10:00|527.6|527|527.5|526.9|527.8|527.2|527.5|526.9|28
1757898900000|2025-09-15 01:15:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|53
1757899200000|2025-09-15 01:20:00|527.4|526.8|527.3|526.7|527.6|527|527.3|526.7|57
1757899500000|2025-09-15 01:25:00|527.2|526.6|527.3|526.7|527.6|527|527.2|526.6|95
1757899800000|2025-09-15 01:30:00|527.5|526.9|527.5|526.9|527.5|526.9|527.3|526.7|9
1757900100000|2025-09-15 01:35:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|7
1757900400000|2025-09-15 01:40:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|16
1757900700000|2025-09-15 01:45:00|527|526.4|527|526.4|527|526.4|526.8|526.2|58
1757901000000|2025-09-15 01:50:00|527.1|526.5|526.9|526.3|527.1|526.5|526.8|526.2|39
1757901300000|2025-09-15 01:55:00|526.8|526.2|527|526.4|527.1|526.5|526.8|526.2|36
1757901600000|2025-09-15 02:00:00|527.1|526.5|527.3|526.7|527.3|526.7|527|526.4|35
1757901900000|2025-09-15 02:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|42
1757902200000|2025-09-15 02:10:00|527.7|527.1|527.8|527.2|527.8|527.2|527.6|527|43
1757902500000|2025-09-15 02:15:00|527.7|527.1|527.8|527.2|528|527.4|527.6|527|13
1757902800000|2025-09-15 02:20:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|2
1757903100000|2025-09-15 02:25:00|527.6|527|527.6|527|527.6|527|527.6|527|4
1757903400000|2025-09-15 02:30:00|527.7|527.1|527.8|527.2|527.8|527.2|527.6|527|40
1757903700000|2025-09-15 02:35:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|8
1757904000000|2025-09-15 02:40:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|17
1757904300000|2025-09-15 02:45:00|527.8|527.2|527.4|526.8|527.8|527.2|527.4|526.8|5
1757904600000|2025-09-15 02:50:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|16
1757904900000|2025-09-15 02:55:00|527.9|527.3|528|527.4|528|527.4|527.8|527.2|3
1757905500000|2025-09-15 03:05:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|1
1757906100000|2025-09-15 03:15:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|6
1757906400000|2025-09-15 03:20:00|528.1|527.5|528|527.4|528.2|527.6|527.9|527.3|19
1757906700000|2025-09-15 03:25:00|528.1|527.5|528.1|527.5|528.3|527.7|528.1|527.5|8
1757907000000|2025-09-15 03:30:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|4
1757907300000|2025-09-15 03:35:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|21
1757907600000|2025-09-15 03:40:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|31
1757907900000|2025-09-15 03:45:00|528|527.4|528|527.4|528|527.4|528|527.4|0
1757908200000|2025-09-15 03:50:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|4
1757908500000|2025-09-15 03:55:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|2
1757908800000|2025-09-15 04:00:00|528|527.4|528|527.4|528.1|527.5|528|527.4|4
1757909100000|2025-09-15 04:05:00|528.2|527.6|528.1|527.5|528.2|527.6|528.1|527.5|12
1757909400000|2025-09-15 04:10:00|||||||||3
1757909700000|2025-09-15 04:15:00|527.6|527|527.8|527.2|527.8|527.2|527.5|526.9|124
1757910000000|2025-09-15 04:20:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|5
1757910300000|2025-09-15 04:25:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|3
1757910600000|2025-09-15 04:30:00|||||||||14
1757910900000|2025-09-15 04:35:00|527.6|527|527.4|526.8|527.6|527|527.4|526.8|57
1757911200000|2025-09-15 04:40:00|527.3|526.7|527.3|526.7|527.3|526.7|527.3|526.7|44
1757911500000|2025-09-15 04:45:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|10
1757912100000|2025-09-15 04:55:00|||||||||13
1757912700000|2025-09-15 05:05:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|46
1757913000000|2025-09-15 05:10:00|||||||||1
1757913600000|2025-09-15 05:20:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|5
1757913900000|2025-09-15 05:25:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|24
1757914200000|2025-09-15 05:30:00|527.3|526.7|527.3|526.7|527.3|526.7|527.3|526.7|9
1757914500000|2025-09-15 05:35:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|12
1757915100000|2025-09-15 05:45:00|527.5|526.9|527.6|527|527.6|527|527.4|526.8|14
1757915400000|2025-09-15 05:50:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|6
1757915700000|2025-09-15 05:55:00|527.6|527|527.6|527|527.7|527.1|527.3|526.7|12
1757916000000|2025-09-15 06:00:00|527.7|527.1|528|527.4|528.1|527.5|527.7|527.1|11
1757916300000|2025-09-15 06:05:00|527.9|527.3|529.1|528.5|529.1|528.5|527.8|527.2|189
1757916600000|2025-09-15 06:10:00|528.8|528.2|528.6|528|528.8|528.2|528.3|527.7|147
1757916900000|2025-09-15 06:15:00|528.4|527.8|528.1|527.5|528.6|528|528|527.4|35
1757917200000|2025-09-15 06:20:00|528|527.4|527.8|527.2|528|527.4|527.8|527.2|10
1757917500000|2025-09-15 06:25:00|527.7|527.1|528.1|527.5|528.1|527.5|527.6|527|21
1757917800000|2025-09-15 06:30:00|528|527.4|528.1|527.5|528.1|527.5|527.6|527|21
1757918100000|2025-09-15 06:35:00|528.2|527.6|528|527.4|528.2|527.6|527.9|527.3|5
1757918400000|2025-09-15 06:40:00|527.9|527.3|527.7|527.1|528|527.4|527.6|527|2
1757918700000|2025-09-15 06:45:00|527.8|527.2|527.7|527.1|527.8|527.2|527.6|527|16
1757919000000|2025-09-15 06:50:00|527.8|527.2|527.8|527.2|527.8|527.2|527.7|527.1|2
1757919300000|2025-09-15 06:55:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|4
1757919600000|2025-09-15 07:00:00|527.8|527.2|528.1|527.5|528.4|527.8|527.8|527.2|45
1757919900000|2025-09-15 07:05:00|528.2|527.6|528.7|528.1|528.8|528.2|528.2|527.6|65
1757920200000|2025-09-15 07:10:00|528.8|528.2|529|528.4|529.3|528.7|528.7|528.1|272
1757920500000|2025-09-15 07:15:00|528.9|528.3|528.1|527.5|528.9|528.3|528.1|527.5|104
1757920800000|2025-09-15 07:20:00|528.2|527.6|528.8|528.2|528.8|528.2|528.1|527.5|53
1757921100000|2025-09-15 07:25:00|528.7|528.1|528.3|527.7|528.7|528.1|528.3|527.7|31
1757921400000|2025-09-15 07:30:00|528.2|527.6|528.5|527.9|528.5|527.9|528.2|527.6|25
1757921700000|2025-09-15 07:35:00|528.4|527.8|528.2|527.6|528.4|527.8|528.1|527.5|18
1757922000000|2025-09-15 07:40:00|528.1|527.5|527.8|527.2|528.1|527.5|527.8|527.2|13
1757922300000|2025-09-15 07:45:00|527.9|527.3|528.8|528.2|529.1|528.5|527.9|527.3|235
1757922600000|2025-09-15 07:50:00|529|528.4|528.8|528.2|529.1|528.5|528.8|528.2|11
1757922900000|2025-09-15 07:55:00|528.7|528.1|528.7|528.1|528.8|528.2|528.3|527.7|22
1757923200000|2025-09-15 08:00:00|528.8|528.2|528.3|527.7|528.8|528.2|528.3|527.7|81
1757923500000|2025-09-15 08:05:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|18
1757923800000|2025-09-15 08:10:00|528|527.4|527.8|527.2|528|527.4|527.6|527|33
1757924100000|2025-09-15 08:15:00|||||||||14
1757924400000|2025-09-15 08:20:00|527.6|527|526.3|525.7|527.6|527|526.1|525.5|144
1757924700000|2025-09-15 08:25:00|526.4|525.8|526|525.4|526.6|526|525.4|524.8|112
1757925000000|2025-09-15 08:30:00|526.1|525.5|526.1|525.5|526.3|525.7|526.1|525.5|32
1757925300000|2025-09-15 08:35:00|526|525.4|526.1|525.5|526.2|525.6|526|525.4|17
1757925600000|2025-09-15 08:40:00|526|525.4|525.6|525|526|525.4|525.6|525|77
1757925900000|2025-09-15 08:45:00|525.8|525.2|525.8|525.2|525.8|525.2|525.3|524.7|101
1757926200000|2025-09-15 08:50:00|525.6|525|526|525.4|526|525.4|525.6|525|84
1757926500000|2025-09-15 08:55:00|525.8|525.2|525.5|524.9|525.8|525.2|525.3|524.7|78
1757926800000|2025-09-15 09:00:00|525.6|525|525.6|525|525.8|525.2|525.5|524.9|11
1757927100000|2025-09-15 09:05:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|17
1757927400000|2025-09-15 09:10:00|525.6|525|525.1|524.5|525.6|525|525.1|524.5|31
1757927700000|2025-09-15 09:15:00|||||||||8
1757928000000|2025-09-15 09:20:00|525|524.4|525.1|524.5|525.1|524.5|524.9|524.3|35
1757928300000|2025-09-15 09:25:00|525.2|524.6|525.3|524.7|525.3|524.7|525.2|524.6|17
1757928600000|2025-09-15 09:30:00|525.2|524.6|525.6|525|525.6|525|525.1|524.5|12
1757928900000|2025-09-15 09:35:00|525.7|525.1|525.6|525|525.7|525.1|525.6|525|10
1757929200000|2025-09-15 09:40:00|||||||||6
1757929500000|2025-09-15 09:45:00|525.3|524.7|524.8|524.2|525.3|524.7|524.8|524.2|64
1757929800000|2025-09-15 09:50:00|524.7|524.1|524.6|524|524.7|524.1|524.6|524|60
1757930100000|2025-09-15 09:55:00|524.7|524.1|525.3|524.7|525.3|524.7|524.7|524.1|96
1757930400000|2025-09-15 10:00:00|525.4|524.8|525.3|524.7|525.4|524.8|525.1|524.5|24
1757930700000|2025-09-15 10:05:00|525.6|525|525.3|524.7|525.6|525|525.3|524.7|21
1757931000000|2025-09-15 10:10:00|525.4|524.8|525.7|525.1|525.7|525.1|525.1|524.5|104
1757931300000|2025-09-15 10:15:00|525.6|525|525.6|525|525.7|525.1|525.3|524.7|36
1757931600000|2025-09-15 10:20:00|525.5|524.9|525.7|525.1|525.8|525.2|525.5|524.9|52
1757931900000|2025-09-15 10:25:00|525.3|524.7|525.8|525.2|525.8|525.2|525.3|524.7|120
1757932200000|2025-09-15 10:30:00|525.7|525.1|525.8|525.2|525.9|525.3|525.6|525|99
1757932500000|2025-09-15 10:35:00|525.9|525.3|526.6|526|526.7|526.1|525.9|525.3|137
1757932800000|2025-09-15 10:40:00|526.4|525.8|526.6|526|526.6|526|526.2|525.6|72
1757933100000|2025-09-15 10:45:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|59
1757933400000|2025-09-15 10:50:00|526.7|526.1|527.1|526.5|527.1|526.5|526.7|526.1|24
1757933700000|2025-09-15 10:55:00|527.3|526.7|526.8|526.2|527.4|526.8|526.7|526.1|61
1757934000000|2025-09-15 11:00:00|526.9|526.3|527.5|526.9|527.9|527.3|526.9|526.3|116
1757934300000|2025-09-15 11:05:00|527.6|527|528.3|527.7|528.3|527.7|527.6|527|113
1757934600000|2025-09-15 11:10:00|528.1|527.5|528.1|527.5|528.2|527.6|527.8|527.2|132
1757934900000|2025-09-15 11:15:00|527.9|527.3|528.8|528.2|529|528.4|527.8|527.2|170
1757935200000|2025-09-15 11:20:00|528.4|527.8|528.4|527.8|528.6|528|528.1|527.5|124
1757935500000|2025-09-15 11:25:00|528.6|528|528.8|528.2|529|528.4|528.5|527.9|206
1757935800000|2025-09-15 11:30:00|528.9|528.3|529.5|528.9|529.5|528.9|528.6|528|199
1757936100000|2025-09-15 11:35:00|529.6|529|529.6|529|529.8|529.2|529.5|528.9|171
1757936400000|2025-09-15 11:40:00|529.7|529.1|529.6|529|530.1|529.5|529.6|529|285
1757936700000|2025-09-15 11:45:00|529.3|528.7|529.3|528.7|529.3|528.7|528.9|528.3|212
1757937000000|2025-09-15 11:50:00|529.1|528.5|529.1|528.5|529.1|528.5|528.8|528.2|31
1757937300000|2025-09-15 11:55:00|529|528.4|529|528.4|529.1|528.5|528.8|528.2|33
1757937600000|2025-09-15 12:00:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|22
1757937900000|2025-09-15 12:05:00|528.7|528.1|528.4|527.8|528.7|528.1|528.3|527.7|52
1757938200000|2025-09-15 12:10:00|528.5|527.9|528.6|528|528.9|528.3|528.3|527.7|45
1757938500000|2025-09-15 12:15:00|528.4|527.8|528.9|528.3|529|528.4|528.3|527.7|72
1757938800000|2025-09-15 12:20:00|529|528.4|529.6|529|529.6|529|528.9|528.3|136
1757939100000|2025-09-15 12:25:00|529.4|528.8|529.4|528.8|529.6|529|529.1|528.5|43
1757939400000|2025-09-15 12:30:00|529.6|529|530|529.4|530.4|529.8|529.5|528.9|530
1757939700000|2025-09-15 12:35:00|529.9|529.3|529.4|528.8|529.9|529.3|529.1|528.5|127
1757940000000|2025-09-15 12:40:00|529.3|528.7|529.1|528.5|529.3|528.7|528.6|528|98
1757943000000|2025-09-15 13:30:00|529.7|529.1|528.8|528.2|530.1|529.5|527.4|526.8|1056
1757943300000|2025-09-15 13:35:00|528.9|528.3|529.8|529.2|530.1|529.5|528.8|528.2|489
1757943600000|2025-09-15 13:40:00|529.6|529|530.3|529.7|530.3|529.7|529.3|528.7|401
1757943900000|2025-09-15 13:45:00|530.5|529.9|532.8|532.2|532.8|532.2|530.4|529.8|894
1757944200000|2025-09-15 13:50:00|532.5|531.9|532.1|531.5|533.3|532.7|532.1|531.5|939
1757944500000|2025-09-15 13:55:00|532.2|531.6|532|531.4|532.3|531.7|531.3|530.7|421
1757944800000|2025-09-15 14:00:00|532.1|531.5|531.1|530.5|532.1|531.5|530.5|529.9|810
1757945100000|2025-09-15 14:05:00|531.3|530.7|531.1|530.5|531.3|530.7|530.9|530.3|172
1757945400000|2025-09-15 14:10:00|531.2|530.6|531.1|530.5|531.3|530.7|530.6|530|194
1757945700000|2025-09-15 14:15:00|531|530.4|531.5|530.9|531.6|531|530.6|530|182
1757946000000|2025-09-15 14:20:00|531.6|531|532.1|531.5|532.1|531.5|531.3|530.7|215
1757946300000|2025-09-15 14:25:00|531.9|531.3|532.1|531.5|532.1|531.5|531.8|531.2|341
1757946600000|2025-09-15 14:30:00|532.3|531.7|531.8|531.2|532.5|531.9|531.8|531.2|341
1757946900000|2025-09-15 14:35:00|532|531.4|532|531.4|532.3|531.7|531.8|531.2|273
1757947200000|2025-09-15 14:40:00|532.1|531.5|532|531.4|532.3|531.7|531.6|531|299
1757947500000|2025-09-15 14:45:00|532.3|531.7|531.7|531.1|532.3|531.7|531.5|530.9|229
1757947800000|2025-09-15 14:50:00|531.6|531|531.5|530.9|532|531.4|531.5|530.9|276
1757948100000|2025-09-15 14:55:00|531.8|531.2|531.8|531.2|532|531.4|531.8|531.2|506
1757948400000|2025-09-15 15:00:00|531.6|531|531.3|530.7|531.8|531.2|531|530.4|528
1757948700000|2025-09-15 15:05:00|531.1|530.5|530.3|529.7|531.1|530.5|529.8|529.2|783
1757949000000|2025-09-15 15:10:00|530.1|529.5|529.6|529|530.1|529.5|529.6|529|571
1757949300000|2025-09-15 15:15:00|529.8|529.2|529.9|529.3|530.3|529.7|529.8|529.2|251
1757949600000|2025-09-15 15:20:00|530|529.4|530.1|529.5|530.1|529.5|529.6|529|268
1757949900000|2025-09-15 15:25:00|530.2|529.6|529.6|529|530.2|529.6|529.3|528.7|224
1757950200000|2025-09-15 15:30:00|529.8|529.2|529.1|528.5|529.9|529.3|529.1|528.5|200
1757950500000|2025-09-15 15:35:00|529.4|528.8|529.1|528.5|529.6|529|528.9|528.3|281
1757950800000|2025-09-15 15:40:00|528.9|528.3|528.4|527.8|528.9|528.3|528.4|527.8|181
1757951100000|2025-09-15 15:45:00|528.7|528.1|527.9|527.3|528.9|528.3|527.9|527.3|403
1757951400000|2025-09-15 15:50:00|527.6|527|528.4|527.8|528.4|527.8|527.6|527|354
1757951700000|2025-09-15 15:55:00|528.6|528|528.8|528.2|528.8|528.2|528.4|527.8|465
1757952000000|2025-09-15 16:00:00|528.9|528.3|528.6|528|528.9|528.3|528.4|527.8|237
1757952300000|2025-09-15 16:05:00|528.4|527.8|528.6|528|528.7|528.1|528.4|527.8|438
1757952600000|2025-09-15 16:10:00|528.5|527.9|528.6|528|528.7|528.1|528.4|527.8|242
1757952900000|2025-09-15 16:15:00|528.4|527.8|528.4|527.8|528.7|528.1|528.2|527.6|123
1757953200000|2025-09-15 16:20:00|528.2|527.6|528.2|527.6|528.6|528|527.9|527.3|372
1757953500000|2025-09-15 16:25:00|528.1|527.5|528.6|528|528.7|528.1|528.1|527.5|139
1757953800000|2025-09-15 16:30:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|147
1757954100000|2025-09-15 16:35:00|529.1|528.5|529.4|528.8|529.7|529.1|529.1|528.5|277
1757954400000|2025-09-15 16:40:00|529.6|529|529.4|528.8|529.7|529.1|529.4|528.8|159
1757954700000|2025-09-15 16:45:00|529.5|528.9|529.6|529|529.9|529.3|529.4|528.8|148
1757955000000|2025-09-15 16:50:00|529.4|528.8|529.4|528.8|529.7|529.1|529.4|528.8|434
1757955300000|2025-09-15 16:55:00|529.2|528.6|529.2|528.6|529.2|528.6|529.1|528.5|210
1757955600000|2025-09-15 17:00:00|528.9|528.3|528.9|528.3|529.2|528.6|528.7|528.1|158
1757955900000|2025-09-15 17:05:00|529|528.4|529.5|528.9|529.5|528.9|528.9|528.3|96
1757956200000|2025-09-15 17:10:00|529.4|528.8|529.4|528.8|529.7|529.1|529.4|528.8|60
1757956500000|2025-09-15 17:15:00|529.2|528.6|528.7|528.1|529.2|528.6|528.7|528.1|140
1757956800000|2025-09-15 17:20:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|97
1757957100000|2025-09-15 17:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.7|528.1|100
1757957400000|2025-09-15 17:30:00|528.8|528.2|528.7|528.1|528.9|528.3|528.7|528.1|111
1757957700000|2025-09-15 17:35:00|528.8|528.2|528.9|528.3|528.9|528.3|528.7|528.1|217
1757958000000|2025-09-15 17:40:00|528.8|528.2|529.3|528.7|529.5|528.9|528.8|528.2|279
1757958300000|2025-09-15 17:45:00|529.4|528.8|529.2|528.6|529.5|528.9|529.2|528.6|91
1757958600000|2025-09-15 17:50:00|||||||||176
1757958900000|2025-09-15 17:55:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|193
1757959200000|2025-09-15 18:00:00|529.5|528.9|529.4|528.8|529.9|529.3|529.4|528.8|814
1757959500000|2025-09-15 18:05:00|529.3|528.7|529.2|528.6|529.4|528.8|528.9|528.3|796
1757959800000|2025-09-15 18:10:00|529.4|528.8|529.5|528.9|529.7|529.1|528.9|528.3|1970
1757960100000|2025-09-15 18:15:00|529.4|528.8|529.7|529.1|529.9|529.3|529.2|528.6|420
1757980800000|2025-09-16 00:00:00|528.6|528|529.5|528.9|529.7|529.1|528.5|527.9|173
1757981100000|2025-09-16 00:05:00|529.4|528.8|529.6|529|529.6|529|529.3|528.7|11
1757981400000|2025-09-16 00:10:00|529.5|528.9|529.7|529.1|529.8|529.2|529.5|528.9|1
1757981700000|2025-09-16 00:15:00|529.8|529.2|529.8|529.2|529.9|529.3|529.7|529.1|18
1757982000000|2025-09-16 00:20:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|8
1757982300000|2025-09-16 00:25:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|15
1757982600000|2025-09-16 00:30:00|530.2|529.6|530.1|529.5|530.2|529.6|530.1|529.5|3
1757982900000|2025-09-16 00:35:00|530|529.4|530.2|529.6|530.4|529.8|530|529.4|27
1757983200000|2025-09-16 00:40:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|4
1757983500000|2025-09-16 00:45:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|0
1757983800000|2025-09-16 00:50:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|2
1757984100000|2025-09-16 00:55:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|7
1757984400000|2025-09-16 01:00:00|530.5|529.9|530.5|529.9|531|530.4|530.5|529.9|197
1757985000000|2025-09-16 01:10:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|9
1757985300000|2025-09-16 01:15:00|530.7|530.1|531.5|530.9|531.5|530.9|530.6|530|90
1757985600000|2025-09-16 01:20:00|531.7|531.1|531.3|530.7|531.8|531.2|531|530.4|46
1757985900000|2025-09-16 01:25:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|4
1757986200000|2025-09-16 01:30:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|1
1757986500000|2025-09-16 01:35:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|5
1757986800000|2025-09-16 01:40:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|0
1757987100000|2025-09-16 01:45:00|531.3|530.7|531.1|530.5|531.3|530.7|531.1|530.5|3
1757987400000|2025-09-16 01:50:00|531.2|530.6|531.2|530.6|531.3|530.7|531.2|530.6|1
1757987700000|2025-09-16 01:55:00|531|530.4|531.3|530.7|531.3|530.7|531|530.4|22
1757988000000|2025-09-16 02:00:00|531.5|530.9|531.3|530.7|531.5|530.9|531.3|530.7|9
1757988300000|2025-09-16 02:05:00|531.4|530.8|531.2|530.6|531.5|530.9|531.2|530.6|18
1757988600000|2025-09-16 02:10:00|531.3|530.7|531.4|530.8|531.4|530.8|531.2|530.6|4
1757988900000|2025-09-16 02:15:00|531.5|530.9|531.5|530.9|531.5|530.9|531.5|530.9|7
1757989200000|2025-09-16 02:20:00|||||||||13
1757989500000|2025-09-16 02:25:00|||||||||8
1757989800000|2025-09-16 02:30:00|531.1|530.5|531.1|530.5|531.2|530.6|531|530.4|61
1757990100000|2025-09-16 02:35:00|531.2|530.6|530.9|530.3|531.3|530.7|530.9|530.3|5
1757990400000|2025-09-16 02:40:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|50
1757990700000|2025-09-16 02:45:00|530.8|530.2|530.8|530.2|530.8|530.2|530.5|529.9|4
1757991000000|2025-09-16 02:50:00|530.7|530.1|530.7|530.1|530.8|530.2|530.7|530.1|2
1757991300000|2025-09-16 02:55:00|530.8|530.2|530.7|530.1|530.9|530.3|530.7|530.1|11
1757991600000|2025-09-16 03:00:00|530.5|529.9|530.7|530.1|530.7|530.1|530.5|529.9|0
1757991900000|2025-09-16 03:05:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|7
1757992200000|2025-09-16 03:10:00|530.8|530.2|530.8|530.2|530.8|530.2|530.6|530|11
1757992500000|2025-09-16 03:15:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|5
1757992800000|2025-09-16 03:20:00|||||||||1
1757994000000|2025-09-16 03:40:00|||||||||3
1757994300000|2025-09-16 03:45:00|||||||||1
1757995200000|2025-09-16 04:00:00|||||||||2
1757996100000|2025-09-16 04:15:00|||||||||9
1757996400000|2025-09-16 04:20:00|531|530.4|531|530.4|531|530.4|531|530.4|50
1757997000000|2025-09-16 04:30:00|||||||||1
1757997900000|2025-09-16 04:45:00|||||||||1
1757998800000|2025-09-16 05:00:00|||||||||11
1757999100000|2025-09-16 05:05:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|6
1757999400000|2025-09-16 05:10:00|||||||||1
1757999700000|2025-09-16 05:15:00|||||||||4
1758000000000|2025-09-16 05:20:00|||||||||16
1758000300000|2025-09-16 05:25:00|||||||||3
1758000600000|2025-09-16 05:30:00|531.4|530.8|531.1|530.5|531.5|530.9|531.1|530.5|45
1758000900000|2025-09-16 05:35:00|531|530.4|531|530.4|531|530.4|531|530.4|0
1758001800000|2025-09-16 05:50:00|||||||||3
1758002100000|2025-09-16 05:55:00|531.1|530.5|531.1|530.5|531.1|530.5|531.1|530.5|0
1758002400000|2025-09-16 06:00:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|10
1758002700000|2025-09-16 06:05:00|531.5|530.9|531.3|530.7|531.6|531|531.2|530.6|35
1758003000000|2025-09-16 06:10:00|531.1|530.5|531.3|530.7|531.3|530.7|531.1|530.5|8
1758003300000|2025-09-16 06:15:00|||||||||3
1758003600000|2025-09-16 06:20:00|531.5|530.9|531.5|530.9|531.5|530.9|531.5|530.9|13
1758003900000|2025-09-16 06:25:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|14
1758004200000|2025-09-16 06:30:00|531.2|530.6|531.1|530.5|531.3|530.7|531|530.4|23
1758004500000|2025-09-16 06:35:00|531|530.4|531.3|530.7|531.3|530.7|531|530.4|27
1758004800000|2025-09-16 06:40:00|531.2|530.6|531.2|530.6|531.3|530.7|531.2|530.6|12
1758005100000|2025-09-16 06:45:00|531.1|530.5|531.3|530.7|531.3|530.7|531|530.4|6
1758005400000|2025-09-16 06:50:00|||||||||3
1758005700000|2025-09-16 06:55:00|531.1|530.5|531.1|530.5|531.1|530.5|531.1|530.5|6
1758006000000|2025-09-16 07:00:00|531.3|530.7|531.8|531.2|531.8|531.2|531.3|530.7|37
1758006300000|2025-09-16 07:05:00|||||||||18
1758006600000|2025-09-16 07:10:00|531.7|531.1|531.8|531.2|531.8|531.2|531.7|531.1|16
1758006900000|2025-09-16 07:15:00|532|531.4|532.1|531.5|532.2|531.6|532|531.4|22
1758007200000|2025-09-16 07:20:00|532.2|531.6|531.3|530.7|532.3|531.7|531|530.4|105
1758007500000|2025-09-16 07:25:00|531.4|530.8|531.5|530.9|531.5|530.9|531.4|530.8|7
1758007800000|2025-09-16 07:30:00|531.6|531|531|530.4|531.6|531|530.9|530.3|86
1758008100000|2025-09-16 07:35:00|||||||||4
1758008400000|2025-09-16 07:40:00|530.8|530.2|531.3|530.7|531.3|530.7|530.5|529.9|95
1758008700000|2025-09-16 07:45:00|531.4|530.8|531.3|530.7|531.5|530.9|531.3|530.7|22
1758009000000|2025-09-16 07:50:00|531.4|530.8|531.5|530.9|531.5|530.9|531.4|530.8|4
1758009300000|2025-09-16 07:55:00|531.4|530.8|531|530.4|531.5|530.9|531|530.4|15
1758009600000|2025-09-16 08:00:00|531.1|530.5|531.1|530.5|531.3|530.7|531.1|530.5|4
1758009900000|2025-09-16 08:05:00|531|530.4|531.2|530.6|531.3|530.7|531|530.4|3
1758010200000|2025-09-16 08:10:00|531.1|530.5|531.2|530.6|531.2|530.6|531.1|530.5|1
1758010500000|2025-09-16 08:15:00|531.1|530.5|531.3|530.7|531.3|530.7|531.1|530.5|3
1758010800000|2025-09-16 08:20:00|531.4|530.8|531.4|530.8|531.4|530.8|531.4|530.8|5
1758011100000|2025-09-16 08:25:00|531.5|530.9|531.8|531.2|531.8|531.2|531.5|530.9|9
1758011400000|2025-09-16 08:30:00|532.1|531.5|531.7|531.1|532.1|531.5|531.5|530.9|204
1758011700000|2025-09-16 08:35:00|531.8|531.2|531.5|530.9|531.8|531.2|531.5|530.9|17
1758012000000|2025-09-16 08:40:00|531.3|530.7|531.4|530.8|531.4|530.8|531.3|530.7|8
1758012300000|2025-09-16 08:45:00|531.5|530.9|531.5|530.9|531.8|531.2|531.2|530.6|32
1758012600000|2025-09-16 08:50:00|531.3|530.7|531.3|530.7|531.5|530.9|531|530.4|40
1758012900000|2025-09-16 08:55:00|531.2|530.6|531.3|530.7|531.5|530.9|531|530.4|10
1758013200000|2025-09-16 09:00:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|14
1758013500000|2025-09-16 09:05:00|531.2|530.6|530.8|530.2|531.3|530.7|530.5|529.9|9
1758013800000|2025-09-16 09:10:00|531|530.4|530.8|530.2|531.1|530.5|530.8|530.2|16
1758014100000|2025-09-16 09:15:00|530.7|530.1|530.3|529.7|530.7|530.1|530.1|529.5|24
1758014400000|2025-09-16 09:20:00|530.2|529.6|530.1|529.5|530.3|529.7|530.1|529.5|24
1758014700000|2025-09-16 09:25:00|529.9|529.3|529.8|529.2|529.9|529.3|529.8|529.2|27
1758015000000|2025-09-16 09:30:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|14
1758015300000|2025-09-16 09:35:00|||||||||4
1758015600000|2025-09-16 09:40:00|530.6|530|530.8|530.2|530.8|530.2|530.6|530|11
1758015900000|2025-09-16 09:45:00|530.6|530|530.8|530.2|530.8|530.2|530.6|530|7
1758016200000|2025-09-16 09:50:00|530.9|530.3|530.6|530|530.9|530.3|530.6|530|3
1758016500000|2025-09-16 09:55:00|530.7|530.1|530.8|530.2|530.8|530.2|530.6|530|19
1758016800000|2025-09-16 10:00:00|530.9|530.3|531.1|530.5|531.3|530.7|530.9|530.3|17
1758017100000|2025-09-16 10:05:00|531.3|530.7|531.1|530.5|531.3|530.7|531.1|530.5|16
1758017400000|2025-09-16 10:10:00|531|530.4|531.1|530.5|531.3|530.7|530.8|530.2|8
1758017700000|2025-09-16 10:15:00|531.2|530.6|531.1|530.5|531.6|531|531|530.4|34
1758018000000|2025-09-16 10:20:00|530.8|530.2|530.8|530.2|531.1|530.5|530.8|530.2|10
1758018300000|2025-09-16 10:25:00|531.1|530.5|531.1|530.5|531.1|530.5|531.1|530.5|5
1758018600000|2025-09-16 10:30:00|531|530.4|531.1|530.5|531.1|530.5|531|530.4|5
1758018900000|2025-09-16 10:35:00|530.8|530.2|530.8|530.2|530.8|530.2|530.6|530|12
1758019200000|2025-09-16 10:40:00|530.9|530.3|531.1|530.5|531.1|530.5|530.9|530.3|21
1758019500000|2025-09-16 10:45:00|||||||||5
1758019800000|2025-09-16 10:50:00|531.2|530.6|531.6|531|531.6|531|531.1|530.5|35
1758020100000|2025-09-16 10:55:00|531.7|531.1|531.6|531|531.8|531.2|531.6|531|17
1758020400000|2025-09-16 11:00:00|531.8|531.2|531.8|531.2|532.1|531.5|531.8|531.2|44
1758020700000|2025-09-16 11:05:00|532|531.4|531.8|531.2|532|531.4|531.8|531.2|5
1758021000000|2025-09-16 11:10:00|531.9|531.3|532.8|532.2|532.9|532.3|531.9|531.3|122
1758021300000|2025-09-16 11:15:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|22
1758021600000|2025-09-16 11:20:00|532.6|532|532.6|532|532.6|532|532.3|531.7|78
1758021900000|2025-09-16 11:25:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|160
1758022200000|2025-09-16 11:30:00|532.9|532.3|532.9|532.3|533.1|532.5|532.8|532.2|44
1758022500000|2025-09-16 11:35:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|47
1758022800000|2025-09-16 11:40:00|533.2|532.6|532.8|532.2|533.3|532.7|532.8|532.2|37
1758023100000|2025-09-16 11:45:00|532.6|532|533.1|532.5|533.1|532.5|532.6|532|87
1758023400000|2025-09-16 11:50:00|533|532.4|533.1|532.5|533.1|532.5|533|532.4|13
1758023700000|2025-09-16 11:55:00|532.8|532.2|533.1|532.5|533.1|532.5|532.8|532.2|33
1758024000000|2025-09-16 12:00:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|186
1758024300000|2025-09-16 12:05:00|533.1|532.5|533.3|532.7|533.3|532.7|533|532.4|62
1758024600000|2025-09-16 12:10:00|533.2|532.6|533.6|533|533.6|533|533.1|532.5|67
1758024900000|2025-09-16 12:15:00|533.5|532.9|533.6|533|533.6|533|533.4|532.8|44
1758025200000|2025-09-16 12:20:00|533.8|533.2|533.8|533.2|533.8|533.2|533.6|533|73
1758025500000|2025-09-16 12:25:00|533.5|532.9|533.5|532.9|533.6|533|533.5|532.9|24
1758025800000|2025-09-16 12:30:00|533.6|533|533.3|532.7|533.6|533|532.8|532.2|146
1758026100000|2025-09-16 12:35:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|118
1758026400000|2025-09-16 12:40:00|533.6|533|534|533.4|534|533.4|533.5|532.9|155
1758029400000|2025-09-16 13:30:00|534.5|533.9|535.3|534.7|536|535.4|534.3|533.7|1292
1758029700000|2025-09-16 13:35:00|535|534.4|534.6|534|535|534.4|534.1|533.5|603
1758030000000|2025-09-16 13:40:00|534.8|534.2|535.3|534.7|535.8|535.2|534.8|534.2|547
1758030300000|2025-09-16 13:45:00|535.4|534.8|534.8|534.2|535.5|534.9|534.3|533.7|524
1758030600000|2025-09-16 13:50:00|534.6|534|534.3|533.7|534.7|534.1|533.8|533.2|576
1758030900000|2025-09-16 13:55:00|534.6|534|534.4|533.8|535|534.4|534.3|533.7|461
1758031200000|2025-09-16 14:00:00|534.3|533.7|536|535.4|536|535.4|534.3|533.7|792
1758031500000|2025-09-16 14:05:00|535.8|535.2|535.6|535|535.8|535.2|535|534.4|302
1758031800000|2025-09-16 14:10:00|535.5|534.9|535.8|535.2|536|535.4|535.5|534.9|190
1758032100000|2025-09-16 14:15:00|536|535.4|536|535.4|536.3|535.7|535.8|535.2|321
1758032400000|2025-09-16 14:20:00|536.1|535.5|536.1|535.5|536.8|536.2|536|535.4|629
1758032700000|2025-09-16 14:25:00|536.3|535.7|536.3|535.7|536.4|535.8|535.8|535.2|245
1758033000000|2025-09-16 14:30:00|536.5|535.9|536.8|536.2|536.8|536.2|536.3|535.7|347
1758033300000|2025-09-16 14:35:00|536.7|536.1|537.1|536.5|537.3|536.7|536.7|536.1|450
1758033600000|2025-09-16 14:40:00|537|536.4|537.1|536.5|537.3|536.7|537|536.4|331
1758033900000|2025-09-16 14:45:00|537|536.4|536.5|535.9|537|536.4|536.3|535.7|419
1758034200000|2025-09-16 14:50:00|536.3|535.7|535.8|535.2|536.3|535.7|535.5|534.9|275
1758034500000|2025-09-16 14:55:00|536|535.4|535.6|535|536|535.4|535.5|534.9|207
1758034800000|2025-09-16 15:00:00|535.5|534.9|536.6|536|536.8|536.2|535.3|534.7|208
1758035100000|2025-09-16 15:05:00|536.8|536.2|536.8|536.2|537|536.4|536.6|536|164
1758035400000|2025-09-16 15:10:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|220
1758035700000|2025-09-16 15:15:00|537.6|537|537.8|537.2|537.8|537.2|537.3|536.7|342
1758036000000|2025-09-16 15:20:00|538|537.4|537.8|537.2|538.1|537.5|537.6|537|368
1758036300000|2025-09-16 15:25:00|538|537.4|538.1|537.5|538.1|537.5|537.6|537|233
1758036600000|2025-09-16 15:30:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|415
1758036900000|2025-09-16 15:35:00|537.6|537|536.8|536.2|537.6|537|536.8|536.2|384
1758037200000|2025-09-16 15:40:00|536.9|536.3|537|536.4|537|536.4|536|535.4|379
1758037500000|2025-09-16 15:45:00|537.1|536.5|537.3|536.7|537.3|536.7|536.9|536.3|223
1758037800000|2025-09-16 15:50:00|537.4|536.8|537.6|537|537.6|537|537.4|536.8|447
1758038100000|2025-09-16 15:55:00|537.8|537.2|538|537.4|538|537.4|537.5|536.9|303
1758038400000|2025-09-16 16:00:00|538.3|537.7|538.3|537.7|538.4|537.8|538.3|537.7|210
1758038700000|2025-09-16 16:05:00|538.1|537.5|537.6|537|538.3|537.7|537.6|537|850
1758039000000|2025-09-16 16:10:00|537.4|536.8|537.4|536.8|537.6|537|537.4|536.8|187
1758039300000|2025-09-16 16:15:00|537.1|536.5|537.1|536.5|537.2|536.6|536.9|536.3|210
1758039600000|2025-09-16 16:20:00|537.2|536.6|536.9|536.3|537.4|536.8|536.9|536.3|205
1758039900000|2025-09-16 16:25:00|537.1|536.5|537.1|536.5|537.2|536.6|536.9|536.3|63
1758040200000|2025-09-16 16:30:00|537.2|536.6|537.2|536.6|537.4|536.8|537.1|536.5|115
1758040500000|2025-09-16 16:35:00|537.1|536.5|537.4|536.8|537.4|536.8|536.9|536.3|120
1758040800000|2025-09-16 16:40:00|537.5|536.9|537.6|537|537.7|537.1|537.5|536.9|127
1758041100000|2025-09-16 16:45:00|537.4|536.8|538.2|537.6|538.2|537.6|537.4|536.8|195
1758041400000|2025-09-16 16:50:00|538.1|537.5|537.9|537.3|538.4|537.8|537.8|537.2|250
1758041700000|2025-09-16 16:55:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|133
1758042000000|2025-09-16 17:00:00|538.1|537.5|538.1|537.5|538.1|537.5|537.9|537.3|62
1758042300000|2025-09-16 17:05:00|537.9|537.3|537.7|537.1|537.9|537.3|537.6|537|78
1758042600000|2025-09-16 17:10:00|537.6|537|538.4|537.8|538.4|537.8|537.6|537|204
1758042900000|2025-09-16 17:15:00|538.2|537.6|538.1|537.5|538.4|537.8|538.1|537.5|115
1758043200000|2025-09-16 17:20:00|538.2|537.6|537.9|537.3|538.2|537.6|537.9|537.3|108
1758043500000|2025-09-16 17:25:00|538|537.4|537.9|537.3|538|537.4|537.9|537.3|258
1758043800000|2025-09-16 17:30:00|537.8|537.2|537.9|537.3|537.9|537.3|537.7|537.1|114
1758044100000|2025-09-16 17:35:00|||||||||59
1758044400000|2025-09-16 17:40:00|538.1|537.5|537.9|537.3|538.1|537.5|537.7|537.1|298
1758044700000|2025-09-16 17:45:00|538|537.4|538.4|537.8|538.4|537.8|538|537.4|294
1758045000000|2025-09-16 17:50:00|538.2|537.6|538.1|537.5|538.4|537.8|538.1|537.5|391
1758045300000|2025-09-16 17:55:00|538.2|537.6|538.2|537.6|538.2|537.6|538.1|537.5|188
1758045600000|2025-09-16 18:00:00|538.4|537.8|538.4|537.8|538.5|537.9|538.2|537.6|425
1758045900000|2025-09-16 18:05:00|538.6|538|538.4|537.8|538.6|538|537.9|537.3|586
1758046200000|2025-09-16 18:10:00|538.7|538.1|538.4|537.8|538.9|538.3|538.4|537.8|1672
1758046500000|2025-09-16 18:15:00|538.2|537.6|538.2|537.6|538.2|537.6|537.7|537.1|738
1758067200000|2025-09-17 00:00:00|538.1|537.5|537.2|536.6|538.4|537.8|536.7|536.1|274
1758067500000|2025-09-17 00:05:00|537|536.4|537.1|536.5|537.3|536.7|537|536.4|93
1758067800000|2025-09-17 00:10:00|537|536.4|537.8|537.2|537.9|537.3|537|536.4|23
1758068100000|2025-09-17 00:15:00|538|537.4|537.8|537.2|538|537.4|537.7|537.1|38
1758068400000|2025-09-17 00:20:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|19
1758068700000|2025-09-17 00:25:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|8
1758069000000|2025-09-17 00:30:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|31
1758069300000|2025-09-17 00:35:00|538|537.4|538|537.4|538|537.4|538|537.4|15
1758069600000|2025-09-17 00:40:00|||||||||3
1758069900000|2025-09-17 00:45:00|||||||||3
1758070200000|2025-09-17 00:50:00|||||||||1
1758070800000|2025-09-17 01:00:00|538.4|537.8|538|537.4|538.5|537.9|538|537.4|19
1758071100000|2025-09-17 01:05:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|5
1758071400000|2025-09-17 01:10:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|10
1758071700000|2025-09-17 01:15:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|7
1758072000000|2025-09-17 01:20:00|538.2|537.6|537.8|537.2|538.2|537.6|537.8|537.2|2
1758072300000|2025-09-17 01:25:00|537.7|537.1|537.8|537.2|537.8|537.2|537.5|536.9|6
1758072600000|2025-09-17 01:30:00|537.7|537.1|537.8|537.2|537.8|537.2|537.6|537|9
1758072900000|2025-09-17 01:35:00|||||||||4
1758073200000|2025-09-17 01:40:00|||||||||4
1758073500000|2025-09-17 01:45:00|||||||||7
1758073800000|2025-09-17 01:50:00|||||||||4
1758074100000|2025-09-17 01:55:00|537.6|537|537.6|537|537.6|537|537.6|537|5
1758074400000|2025-09-17 02:00:00|537.5|536.9|537.7|537.1|537.8|537.2|537.5|536.9|29
1758074700000|2025-09-17 02:05:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|5
1758075000000|2025-09-17 02:10:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|34
1758075300000|2025-09-17 02:15:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|14
1758075600000|2025-09-17 02:20:00|537.4|536.8|537.3|536.7|537.6|537|537.3|536.7|16
1758075900000|2025-09-17 02:25:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|19
1758076200000|2025-09-17 02:30:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|10
1758076500000|2025-09-17 02:35:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|8
1758077100000|2025-09-17 02:45:00|||||||||4
1758077400000|2025-09-17 02:50:00|||||||||2
1758078000000|2025-09-17 03:00:00|537.4|536.8|537.6|537|537.6|537|537.3|536.7|7
1758078300000|2025-09-17 03:05:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|6
1758078600000|2025-09-17 03:10:00|||||||||3
1758078900000|2025-09-17 03:15:00|||||||||4
1758079200000|2025-09-17 03:20:00|538|537.4|538|537.4|538|537.4|538|537.4|0
1758079500000|2025-09-17 03:25:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|5
1758079800000|2025-09-17 03:30:00|||||||||2
1758080400000|2025-09-17 03:40:00|||||||||2
1758080700000|2025-09-17 03:45:00|||||||||1
1758081000000|2025-09-17 03:50:00|537.6|537|537.3|536.7|537.6|537|537.3|536.7|19
1758081300000|2025-09-17 03:55:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|10
1758081600000|2025-09-17 04:00:00|||||||||1
1758081900000|2025-09-17 04:05:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|7
1758082200000|2025-09-17 04:10:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|7
1758082500000|2025-09-17 04:15:00|537.4|536.8|537.6|537|537.6|537|537.4|536.8|3
1758082800000|2025-09-17 04:20:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|5
1758083100000|2025-09-17 04:25:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|2
1758083700000|2025-09-17 04:35:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|11
1758084000000|2025-09-17 04:40:00|||||||||3
1758084600000|2025-09-17 04:50:00|537.5|536.9|537.3|536.7|537.7|537.1|537.3|536.7|16
1758084900000|2025-09-17 04:55:00|537.2|536.6|537.2|536.6|537.3|536.7|537.2|536.6|28
1758085200000|2025-09-17 05:00:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|1
1758085800000|2025-09-17 05:10:00|||||||||4
1758086100000|2025-09-17 05:15:00|||||||||1
1758086400000|2025-09-17 05:20:00|537.6|537|537.3|536.7|537.6|537|537.3|536.7|18
1758086700000|2025-09-17 05:25:00|||||||||1
1758087000000|2025-09-17 05:30:00|537.1|536.5|536.8|536.2|537.1|536.5|536.8|536.2|8
1758087300000|2025-09-17 05:35:00|536.6|536|536.6|536|536.8|536.2|536.3|535.7|61
1758087600000|2025-09-17 05:40:00|||||||||10
1758087900000|2025-09-17 05:45:00|||||||||20
1758088200000|2025-09-17 05:50:00|536.5|535.9|536.3|535.7|536.6|536|536.3|535.7|7
1758088800000|2025-09-17 06:00:00|||||||||17
1758089100000|2025-09-17 06:05:00|536.5|535.9|536.3|535.7|536.5|535.9|536.3|535.7|8
1758089400000|2025-09-17 06:10:00|536.7|536.1|537.3|536.7|537.3|536.7|536.7|536.1|88
1758089700000|2025-09-17 06:15:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|7
1758090000000|2025-09-17 06:20:00|537.6|537|537.6|537|537.7|537.1|537.6|537|48
1758090300000|2025-09-17 06:25:00|537.7|537.1|537.5|536.9|537.8|537.2|537.5|536.9|17
1758090600000|2025-09-17 06:30:00|537.3|536.7|537.1|536.5|537.6|537|537.1|536.5|38
1758090900000|2025-09-17 06:35:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|60
1758091200000|2025-09-17 06:40:00|||||||||1
1758091500000|2025-09-17 06:45:00|536.8|536.2|536.8|536.2|537.1|536.5|536.7|536.1|47
1758091800000|2025-09-17 06:50:00|536.6|536|536.6|536|536.6|536|536.6|536|14
1758092100000|2025-09-17 06:55:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|11
1758092400000|2025-09-17 07:00:00|536.5|535.9|537.1|536.5|537.1|536.5|536.5|535.9|75
1758092700000|2025-09-17 07:05:00|536.8|536.2|537.1|536.5|537.1|536.5|536.8|536.2|17
1758093000000|2025-09-17 07:10:00|536.8|536.2|536.6|536|536.8|536.2|536.3|535.7|17
1758093300000|2025-09-17 07:15:00|536.4|535.8|536.6|536|536.6|536|536.3|535.7|13
1758093900000|2025-09-17 07:25:00|||||||||2
1758094200000|2025-09-17 07:30:00|536.8|536.2|537.1|536.5|537.2|536.6|536.8|536.2|15
1758094500000|2025-09-17 07:35:00|537.2|536.6|537.1|536.5|537.4|536.8|536.9|536.3|49
1758094800000|2025-09-17 07:40:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|6
1758095100000|2025-09-17 07:45:00|537.1|536.5|537.4|536.8|537.4|536.8|537.1|536.5|20
1758095400000|2025-09-17 07:50:00|537.3|536.7|536.7|536.1|537.3|536.7|536.6|536|22
1758095700000|2025-09-17 07:55:00|536.8|536.2|536.4|535.8|536.8|536.2|536.4|535.8|34
1758096000000|2025-09-17 08:00:00|536.3|535.7|536.3|535.7|536.4|535.8|536.1|535.5|27
1758096300000|2025-09-17 08:05:00|536.4|535.8|536.4|535.8|536.4|535.8|536.3|535.7|26
1758096600000|2025-09-17 08:10:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|14
1758096900000|2025-09-17 08:15:00|536.4|535.8|536.3|535.7|536.6|536|536.3|535.7|14
1758097200000|2025-09-17 08:20:00|536.4|535.8|537.3|536.7|537.3|536.7|536.4|535.8|54
1758097500000|2025-09-17 08:25:00|537.1|536.5|537.2|536.6|537.4|536.8|537|536.4|9
1758097800000|2025-09-17 08:30:00|537.1|536.5|537.3|536.7|537.4|536.8|537.1|536.5|57
1758098100000|2025-09-17 08:35:00|537.4|536.8|537.1|536.5|537.4|536.8|537.1|536.5|23
1758098400000|2025-09-17 08:40:00|537|536.4|537|536.4|537.1|536.5|536.9|536.3|6
1758098700000|2025-09-17 08:45:00|536.9|536.3|538.1|537.5|538.1|537.5|536.9|536.3|97
1758099000000|2025-09-17 08:50:00|538|537.4|538.1|537.5|538.4|537.8|538|537.4|25
1758099300000|2025-09-17 08:55:00|537.9|537.3|538.1|537.5|538.4|537.8|537.9|537.3|82
1758099600000|2025-09-17 09:00:00|538.4|537.8|539.6|539|539.6|539|538.2|537.6|130
1758099900000|2025-09-17 09:05:00|539.5|538.9|539.5|538.9|539.6|539|539.3|538.7|269
1758100200000|2025-09-17 09:10:00|539.4|538.8|540.1|539.5|540.3|539.7|539.3|538.7|390
1758100500000|2025-09-17 09:15:00|539.9|539.3|540.1|539.5|540.1|539.5|539.9|539.3|37
1758100800000|2025-09-17 09:20:00|539.8|539.2|539.2|538.6|539.8|539.2|539.1|538.5|66
1758101100000|2025-09-17 09:25:00|539.3|538.7|539.6|539|539.6|539|539.3|538.7|47
1758101400000|2025-09-17 09:30:00|539.4|538.8|539.3|538.7|539.6|539|539.3|538.7|50
1758101700000|2025-09-17 09:35:00|539.4|538.8|538.8|538.2|539.5|538.9|538.8|538.2|93
1758102000000|2025-09-17 09:40:00|538.9|538.3|538.9|538.3|539.1|538.5|538.9|538.3|28
1758102300000|2025-09-17 09:45:00|539|538.4|538.6|538|539|538.4|538.6|538|10
1758102600000|2025-09-17 09:50:00|538.7|538.1|538.8|538.2|538.9|538.3|538.6|538|38
1758102900000|2025-09-17 09:55:00|539.1|538.5|538.6|538|539.1|538.5|538.6|538|25
1758103200000|2025-09-17 10:00:00|538.5|537.9|538.6|538|538.8|538.2|538.5|537.9|25
1758103500000|2025-09-17 10:05:00|538.4|537.8|538.6|538|538.6|538|538.4|537.8|19
1758103800000|2025-09-17 10:10:00|538.7|538.1|538.6|538|538.7|538.1|538.6|538|10
1758104100000|2025-09-17 10:15:00|||||||||9
1758104400000|2025-09-17 10:20:00|538.4|537.8|538.3|537.7|538.4|537.8|538.3|537.7|5
1758104700000|2025-09-17 10:25:00|538.4|537.8|538.3|537.7|538.4|537.8|538.3|537.7|9
1758105000000|2025-09-17 10:30:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|19
1758105300000|2025-09-17 10:35:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|9
1758105600000|2025-09-17 10:40:00|538.6|538|538.4|537.8|538.6|538|538.3|537.7|43
1758105900000|2025-09-17 10:45:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|14
1758106200000|2025-09-17 10:50:00|538.7|538.1|538.8|538.2|538.9|538.3|538.6|538|57
1758106500000|2025-09-17 10:55:00|538.6|538|539.1|538.5|539.1|538.5|538.6|538|26
1758106800000|2025-09-17 11:00:00|538.8|538.2|538.1|537.5|538.8|538.2|538.1|537.5|110
1758107100000|2025-09-17 11:05:00|538.3|537.7|538.1|537.5|538.3|537.7|538.1|537.5|6
1758107400000|2025-09-17 11:10:00|538.3|537.7|538.3|537.7|538.4|537.8|538.3|537.7|12
1758107700000|2025-09-17 11:15:00|538.4|537.8|538.6|538|538.6|538|538.4|537.8|18
1758108000000|2025-09-17 11:20:00|538.4|537.8|538.4|537.8|538.4|537.8|537.9|537.3|143
1758108300000|2025-09-17 11:25:00|538.3|537.7|538.4|537.8|538.4|537.8|538.1|537.5|28
1758108600000|2025-09-17 11:30:00|538.5|537.9|538.4|537.8|538.5|537.9|538.4|537.8|20
1758108900000|2025-09-17 11:35:00|538.6|538|538.4|537.8|538.6|538|538.4|537.8|25
1758109200000|2025-09-17 11:40:00|538.6|538|538.9|538.3|538.9|538.3|538.6|538|44
1758109500000|2025-09-17 11:45:00|538.8|538.2|538.1|537.5|538.8|538.2|538.1|537.5|29
1758109800000|2025-09-17 11:50:00|537.9|537.3|537.9|537.3|538.3|537.7|537.9|537.3|31
1758110100000|2025-09-17 11:55:00|538|537.4|537.9|537.3|538.1|537.5|537.6|537|200
1758110400000|2025-09-17 12:00:00|538.1|537.5|537.9|537.3|538.4|537.8|537.9|537.3|78
1758110700000|2025-09-17 12:05:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|31
1758111000000|2025-09-17 12:10:00|537.9|537.3|538.1|537.5|538.1|537.5|537.9|537.3|147
1758111300000|2025-09-17 12:15:00|538.2|537.6|538.6|538|538.9|538.3|538.1|537.5|71
1758111600000|2025-09-17 12:20:00|538.9|538.3|538.9|538.3|538.9|538.3|538.9|538.3|35
1758111900000|2025-09-17 12:25:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|37
1758112200000|2025-09-17 12:30:00|538.9|538.3|538.9|538.3|539|538.4|538.6|538|43
1758112500000|2025-09-17 12:35:00|539|538.4|539.4|538.8|539.4|538.8|538.9|538.3|66
1758112800000|2025-09-17 12:40:00|539.1|538.5|539.1|538.5|539.1|538.5|538.9|538.3|115
1758115800000|2025-09-17 13:30:00|539.4|538.8|538.2|537.6|540.1|539.5|537.7|537.1|1191
1758116100000|2025-09-17 13:35:00|537.9|537.3|538.4|537.8|538.7|538.1|537.7|537.1|488
1758116400000|2025-09-17 13:40:00|538.7|538.1|538.9|538.3|539.2|538.6|538.5|537.9|408
1758116700000|2025-09-17 13:45:00|539|538.4|538.2|537.6|539|538.4|538.1|537.5|495
1758117000000|2025-09-17 13:50:00|538.4|537.8|537.7|537.1|538.5|537.9|537.5|536.9|423
1758117300000|2025-09-17 13:55:00|537.5|536.9|538.5|537.9|538.7|538.1|537.5|536.9|322
1758117600000|2025-09-17 14:00:00|538.4|537.8|537.7|537.1|538.4|537.8|537.4|536.8|196
1758117900000|2025-09-17 14:05:00|537.5|536.9|537.2|536.6|537.7|537.1|537.1|536.5|232
1758118200000|2025-09-17 14:10:00|537.3|536.7|538|537.4|538|537.4|537.3|536.7|157
1758118500000|2025-09-17 14:15:00|538.2|537.6|537.7|537.1|538.4|537.8|537.7|537.1|148
1758118800000|2025-09-17 14:20:00|537.8|537.2|537.7|537.1|538|537.4|537.7|537.1|110
1758119100000|2025-09-17 14:25:00|538|537.4|538|537.4|538|537.4|537.7|537.1|154
1758119400000|2025-09-17 14:30:00|538.2|537.6|537.5|536.9|538.5|537.9|537.4|536.8|201
1758119700000|2025-09-17 14:35:00|537.4|536.8|537|536.4|537.5|536.9|536.7|536.1|204
1758120000000|2025-09-17 14:40:00|536.9|536.3|537.5|536.9|538|537.4|536.9|536.3|338
1758120300000|2025-09-17 14:45:00|537.4|536.8|537.7|537.1|537.7|537.1|537.1|536.5|162
1758120600000|2025-09-17 14:50:00|537.9|537.3|537.7|537.1|538.2|537.6|537.2|536.6|248
1758120900000|2025-09-17 14:55:00|537.6|537|537.7|537.1|538|537.4|537.5|536.9|97
1758121200000|2025-09-17 15:00:00|537.8|537.2|537.4|536.8|537.9|537.3|537.2|536.6|272
1758121500000|2025-09-17 15:05:00|537.5|536.9|536.4|535.8|537.7|537.1|536.2|535.6|336
1758121800000|2025-09-17 15:10:00|536.3|535.7|536.4|535.8|536.5|535.9|536.1|535.5|385
1758122100000|2025-09-17 15:15:00|536.5|535.9|536.2|535.6|536.5|535.9|536|535.4|286
1758122400000|2025-09-17 15:20:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|149
1758122700000|2025-09-17 15:25:00|535.7|535.1|536.2|535.6|536.2|535.6|535.7|535.1|142
1758123000000|2025-09-17 15:30:00|536|535.4|535.7|535.1|536.2|535.6|535.7|535.1|198
1758123300000|2025-09-17 15:35:00|535.9|535.3|535.7|535.1|536|535.4|535.7|535.1|167
1758123600000|2025-09-17 15:40:00|535.5|534.9|535.2|534.6|535.5|534.9|535.2|534.6|207
1758123900000|2025-09-17 15:45:00|535.4|534.8|535.2|534.6|535.5|534.9|535.2|534.6|146
1758124200000|2025-09-17 15:50:00|535|534.4|534.7|534.1|535.5|534.9|534.6|534|393
1758124500000|2025-09-17 15:55:00|534.5|533.9|534.5|533.9|534.5|533.9|534.4|533.8|250
1758124800000|2025-09-17 16:00:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|176
1758125100000|2025-09-17 16:05:00|534.5|533.9|534|533.4|534.5|533.9|534|533.4|217
1758125400000|2025-09-17 16:10:00|533.7|533.1|532.7|532.1|533.7|533.1|532.7|532.1|571
1758125700000|2025-09-17 16:15:00|532.5|531.9|533|532.4|533.2|532.6|532.2|531.6|481
1758126000000|2025-09-17 16:20:00|533.1|532.5|532.7|532.1|533.2|532.6|532.7|532.1|142
1758126300000|2025-09-17 16:25:00|532.5|531.9|533.2|532.6|533.2|532.6|532.5|531.9|348
1758126600000|2025-09-17 16:30:00|533|532.4|533.5|532.9|533.5|532.9|533|532.4|152
1758126900000|2025-09-17 16:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|114
1758127200000|2025-09-17 16:40:00|||||||||84
1758127500000|2025-09-17 16:45:00|533|532.4|532.7|532.1|533|532.4|532.7|532.1|543
1758127800000|2025-09-17 16:50:00|532.5|531.9|532.2|531.6|532.5|531.9|532.2|531.6|199
1758128100000|2025-09-17 16:55:00|532.5|531.9|532.2|531.6|532.5|531.9|532.2|531.6|201
1758128400000|2025-09-17 17:00:00|532.5|531.9|532|531.4|532.5|531.9|532|531.4|198
1758128700000|2025-09-17 17:05:00|532.2|531.6|532|531.4|532.2|531.6|532|531.4|212
1758129000000|2025-09-17 17:10:00|531.7|531.1|531|530.4|532|531.4|531|530.4|830
1758129300000|2025-09-17 17:15:00|531.2|530.6|531|530.4|531.2|530.6|531|530.4|198
1758129600000|2025-09-17 17:20:00|531.2|530.6|531.2|530.6|531.2|530.6|531|530.4|221
1758129900000|2025-09-17 17:25:00|531|530.4|531.2|530.6|531.2|530.6|531|530.4|115
1758130200000|2025-09-17 17:30:00|||||||||229
1758130500000|2025-09-17 17:35:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|101
1758130800000|2025-09-17 17:40:00|||||||||111
1758131100000|2025-09-17 17:45:00|531|530.4|531|530.4|531|530.4|531|530.4|187
1758131400000|2025-09-17 17:50:00|531.2|530.6|531.5|530.9|531.5|530.9|531.2|530.6|242
1758131700000|2025-09-17 17:55:00|531.7|531.1|531.7|531.1|531.9|531.3|531.7|531.1|434
1758132000000|2025-09-17 18:00:00|532|531.4|533|532.4|533|532.4|532|531.4|786
1758132300000|2025-09-17 18:05:00|533.1|532.5|533.2|532.6|533.7|533.1|532.9|532.3|792
1758132600000|2025-09-17 18:10:00|532.9|532.3|532.9|532.3|533.2|532.6|532.9|532.3|1355
1758132900000|2025-09-17 18:15:00|533|532.4|533.5|532.9|533.7|533.1|532.7|532.1|1066
1758153600000|2025-09-18 00:00:00|535.5|534.9|534.5|533.9|535.7|535.1|533.8|533.2|137
1758153900000|2025-09-18 00:05:00|534.4|533.8|534.3|533.7|534.4|533.8|534.1|533.5|33
1758154200000|2025-09-18 00:10:00|534.2|533.6|534.3|533.7|534.7|534.1|534.1|533.5|30
1758154500000|2025-09-18 00:15:00|534.2|533.6|534.2|533.6|534.3|533.7|534.1|533.5|9
1758154800000|2025-09-18 00:20:00|534.3|533.7|534.1|533.5|534.3|533.7|534.1|533.5|9
1758155100000|2025-09-18 00:25:00|534.2|533.6|534.6|534|534.7|534.1|534.2|533.6|33
1758155400000|2025-09-18 00:30:00|534.5|533.9|534.7|534.1|534.7|534.1|534.5|533.9|6
1758155700000|2025-09-18 00:35:00|534.6|534|534.6|534|534.6|534|534.6|534|2
1758156000000|2025-09-18 00:40:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|7
1758156300000|2025-09-18 00:45:00|534.5|533.9|534.5|533.9|534.6|534|534.5|533.9|14
1758156600000|2025-09-18 00:50:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|11
1758156900000|2025-09-18 00:55:00|534.3|533.7|534.5|533.9|534.6|534|534.3|533.7|5
1758157200000|2025-09-18 01:00:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|1
1758157500000|2025-09-18 01:05:00|534.1|533.5|534.3|533.7|534.3|533.7|534.1|533.5|23
1758157800000|2025-09-18 01:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|17
1758158100000|2025-09-18 01:15:00|534.2|533.6|533.9|533.3|534.2|533.6|533.8|533.2|37
1758158400000|2025-09-18 01:20:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|8
1758158700000|2025-09-18 01:25:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|2
1758159000000|2025-09-18 01:30:00|533.8|533.2|533.3|532.7|533.8|533.2|533.3|532.7|32
1758159300000|2025-09-18 01:35:00|533.2|532.6|532.8|532.2|533.3|532.7|532.7|532.1|44
1758159600000|2025-09-18 01:40:00|533|532.4|533.5|532.9|533.5|532.9|533|532.4|24
1758160200000|2025-09-18 01:50:00|||||||||13
1758160500000|2025-09-18 01:55:00|533.4|532.8|534.3|533.7|534.5|533.9|533.4|532.8|125
1758160800000|2025-09-18 02:00:00|534.2|533.6|534.2|533.6|534.3|533.7|534|533.4|11
1758161100000|2025-09-18 02:05:00|534.1|533.5|534.1|533.5|534.1|533.5|534|533.4|3
1758161400000|2025-09-18 02:10:00|534|533.4|534.3|533.7|534.3|533.7|534|533.4|13
1758161700000|2025-09-18 02:15:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|29
1758162000000|2025-09-18 02:20:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|3
1758162300000|2025-09-18 02:25:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|6
1758162600000|2025-09-18 02:30:00|535|534.4|534.8|534.2|535|534.4|534.5|533.9|18
1758162900000|2025-09-18 02:35:00|534.7|534.1|534.7|534.1|534.8|534.2|534.7|534.1|0
1758163200000|2025-09-18 02:40:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|3
1758163500000|2025-09-18 02:45:00|||||||||5
1758163800000|2025-09-18 02:50:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|11
1758164100000|2025-09-18 02:55:00|||||||||1
1758164400000|2025-09-18 03:00:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|14
1758164700000|2025-09-18 03:05:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|2
1758165000000|2025-09-18 03:10:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|0
1758165300000|2025-09-18 03:15:00|534.3|533.7|534.3|533.7|534.5|533.9|534.2|533.6|44
1758166200000|2025-09-18 03:30:00|||||||||1
1758166500000|2025-09-18 03:35:00|||||||||1
1758167100000|2025-09-18 03:45:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|13
1758167400000|2025-09-18 03:50:00|||||||||1
1758167700000|2025-09-18 03:55:00|||||||||5
1758168000000|2025-09-18 04:00:00|||||||||1
1758168300000|2025-09-18 04:05:00|||||||||1
1758169200000|2025-09-18 04:20:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|16
1758169800000|2025-09-18 04:30:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|9
1758170100000|2025-09-18 04:35:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|3
1758170400000|2025-09-18 04:40:00|533.6|533|533.5|532.9|533.6|533|533.5|532.9|5
1758170700000|2025-09-18 04:45:00|533.6|533|533.8|533.2|533.8|533.2|533.5|532.9|4
1758171000000|2025-09-18 04:50:00|||||||||5
1758171300000|2025-09-18 04:55:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|1
1758171900000|2025-09-18 05:05:00|533.3|532.7|533.3|532.7|533.3|532.7|533.3|532.7|14
1758172200000|2025-09-18 05:10:00|||||||||3
1758173100000|2025-09-18 05:25:00|533.4|532.8|533.3|532.7|533.5|532.9|533.3|532.7|31
1758173400000|2025-09-18 05:30:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|6
1758173700000|2025-09-18 05:35:00|||||||||4
1758174000000|2025-09-18 05:40:00|||||||||1
1758174300000|2025-09-18 05:45:00|533.4|532.8|533.1|532.5|533.4|532.8|533.1|532.5|25
1758174600000|2025-09-18 05:50:00|533|532.4|533|532.4|533.1|532.5|532.9|532.3|23
1758174900000|2025-09-18 05:55:00|533.1|532.5|532.8|532.2|533.1|532.5|532.8|532.2|18
1758175200000|2025-09-18 06:00:00|||||||||1
1758175500000|2025-09-18 06:05:00|532.9|532.3|532.8|532.2|533|532.4|532.8|532.2|10
1758175800000|2025-09-18 06:10:00|532.6|532|532.7|532.1|532.9|532.3|532.6|532|80
1758176100000|2025-09-18 06:15:00|532.8|532.2|533|532.4|533.1|532.5|532.8|532.2|31
1758176400000|2025-09-18 06:20:00|533.1|532.5|533.1|532.5|533.1|532.5|533|532.4|0
1758176700000|2025-09-18 06:25:00|533|532.4|532.3|531.7|533.1|532.5|532.2|531.6|48
1758177000000|2025-09-18 06:30:00|532.4|531.8|532.8|532.2|532.8|532.2|532.3|531.7|15
1758177300000|2025-09-18 06:35:00|||||||||1
1758177600000|2025-09-18 06:40:00|||||||||1
1758177900000|2025-09-18 06:45:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|0
1758178200000|2025-09-18 06:50:00|||||||||2
1758178500000|2025-09-18 06:55:00|532.9|532.3|533.1|532.5|533.3|532.7|532.9|532.3|100
1758178800000|2025-09-18 07:00:00|533.2|532.6|533.5|532.9|533.8|533.2|533.2|532.6|105
1758179100000|2025-09-18 07:05:00|533.4|532.8|533.3|532.7|533.5|532.9|533.3|532.7|2
1758179400000|2025-09-18 07:10:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|5
1758179700000|2025-09-18 07:15:00|533|532.4|533.1|532.5|533.1|532.5|533|532.4|2
1758180000000|2025-09-18 07:20:00|533.3|532.7|533.3|532.7|533.3|532.7|533.3|532.7|5
1758180300000|2025-09-18 07:25:00|533.2|532.6|533.6|533|533.6|533|533.2|532.6|13
1758180600000|2025-09-18 07:30:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|28
1758180900000|2025-09-18 07:35:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|80
1758181200000|2025-09-18 07:40:00|534.2|533.6|534.3|533.7|534.4|533.8|534.2|533.6|15
1758181500000|2025-09-18 07:45:00|534.4|533.8|534.1|533.5|534.5|533.9|534|533.4|17
1758181800000|2025-09-18 07:50:00|534.2|533.6|534.6|534|534.6|534|534.2|533.6|38
1758182100000|2025-09-18 07:55:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|37
1758182400000|2025-09-18 08:00:00|534.8|534.2|535.3|534.7|535.3|534.7|534.8|534.2|73
1758182700000|2025-09-18 08:05:00|535.2|534.6|535.1|534.5|535.3|534.7|534.8|534.2|26
1758183000000|2025-09-18 08:10:00|534.8|534.2|535.6|535|535.6|535|534.8|534.2|55
1758183300000|2025-09-18 08:15:00|535.5|534.9|534.9|534.3|535.6|535|534.9|534.3|28
1758183600000|2025-09-18 08:20:00|534.8|534.2|534.8|534.2|535.1|534.5|534.8|534.2|23
1758183900000|2025-09-18 08:25:00|534.6|534|534.6|534|534.6|534|534.3|533.7|36
1758184200000|2025-09-18 08:30:00|534.8|534.2|534.8|534.2|534.9|534.3|534.8|534.2|201
1758184500000|2025-09-18 08:35:00|||||||||8
1758184800000|2025-09-18 08:40:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|18
1758185100000|2025-09-18 08:45:00|534.8|534.2|535.1|534.5|535.1|534.5|534.7|534.1|47
1758185400000|2025-09-18 08:50:00|534.8|534.2|535.6|535|535.6|535|534.8|534.2|70
1758185700000|2025-09-18 08:55:00|535.8|535.2|536.1|535.5|536.1|535.5|535.6|535|102
1758186000000|2025-09-18 09:00:00|535.8|535.2|535.6|535|536.1|535.5|535.6|535|170
1758186300000|2025-09-18 09:05:00|535.8|535.2|535.6|535|535.8|535.2|535.6|535|39
1758186600000|2025-09-18 09:10:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|18
1758186900000|2025-09-18 09:15:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|16
1758187200000|2025-09-18 09:20:00|535.1|534.5|535.1|534.5|535.2|534.6|534.8|534.2|132
1758187500000|2025-09-18 09:25:00|||||||||6
1758187800000|2025-09-18 09:30:00|535.3|534.7|535.3|534.7|535.4|534.8|535.1|534.5|9
1758188100000|2025-09-18 09:35:00|535.1|534.5|535.3|534.7|535.6|535|535.1|534.5|30
1758188400000|2025-09-18 09:40:00|535.4|534.8|535.6|535|535.6|535|535.3|534.7|17
1758188700000|2025-09-18 09:45:00|535.3|534.7|534.8|534.2|535.3|534.7|534.8|534.2|35
1758189000000|2025-09-18 09:50:00|534.9|534.3|535.1|534.5|535.6|535|534.8|534.2|60
1758189300000|2025-09-18 09:55:00|535.3|534.7|535.4|534.8|535.6|535|535.3|534.7|13
1758189600000|2025-09-18 10:00:00|535.3|534.7|535.3|534.7|535.4|534.8|535.3|534.7|2
1758189900000|2025-09-18 10:05:00|535.4|534.8|535.2|534.6|535.4|534.8|534.9|534.3|24
1758190200000|2025-09-18 10:10:00|535.1|534.5|535.4|534.8|535.4|534.8|535.1|534.5|29
1758190500000|2025-09-18 10:15:00|535.3|534.7|535.3|534.7|535.4|534.8|535.3|534.7|8
1758190800000|2025-09-18 10:20:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|6
1758191100000|2025-09-18 10:25:00|535.4|534.8|535.6|535|535.6|535|535.3|534.7|18
1758191400000|2025-09-18 10:30:00|535.7|535.1|535.3|534.7|535.8|535.2|535.1|534.5|109
1758191700000|2025-09-18 10:35:00|535.4|534.8|535.6|535|535.6|535|535.3|534.7|40
1758192000000|2025-09-18 10:40:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|6
1758192300000|2025-09-18 10:45:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|1
1758192600000|2025-09-18 10:50:00|536|535.4|535.6|535|536|535.4|535.6|535|45
1758192900000|2025-09-18 10:55:00|||||||||17
1758193200000|2025-09-18 11:00:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|14
1758193500000|2025-09-18 11:05:00|535.6|535|535.8|535.2|535.9|535.3|535.6|535|6
1758193800000|2025-09-18 11:10:00|535.6|535|535.8|535.2|535.8|535.2|535.6|535|75
1758194100000|2025-09-18 11:15:00|535.9|535.3|536.9|536.3|536.9|536.3|535.9|535.3|511
1758194400000|2025-09-18 11:20:00|537.1|536.5|536.9|536.3|537.2|536.6|536.7|536.1|67
1758194700000|2025-09-18 11:25:00|536.8|536.2|536.3|535.7|536.8|536.2|536.3|535.7|69
1758195000000|2025-09-18 11:30:00|536.1|535.5|536.6|536|536.6|536|536.1|535.5|61
1758195300000|2025-09-18 11:35:00|536.5|535.9|536.7|536.1|536.8|536.2|536.5|535.9|39
1758195600000|2025-09-18 11:40:00|536.8|536.2|536.6|536|536.9|536.3|536.6|536|31
1758195900000|2025-09-18 11:45:00|536.9|536.3|537.1|536.5|537.3|536.7|536.9|536.3|29
1758196200000|2025-09-18 11:50:00|536.9|536.3|537.1|536.5|537.1|536.5|536.9|536.3|62
1758196500000|2025-09-18 11:55:00|536.9|536.3|536.9|536.3|537.1|536.5|536.9|536.3|41
1758196800000|2025-09-18 12:00:00|536.8|536.2|536.4|535.8|536.8|536.2|536.1|535.5|189
1758197100000|2025-09-18 12:05:00|536.1|535.5|535.6|535|536.1|535.5|535.4|534.8|125
1758197400000|2025-09-18 12:10:00|535.5|534.9|535.5|534.9|535.7|535.1|535.1|534.5|50
1758197700000|2025-09-18 12:15:00|535.4|534.8|535.9|535.3|535.9|535.3|535.4|534.8|83
1758198000000|2025-09-18 12:20:00|536|535.4|536.1|535.5|536.1|535.5|535.9|535.3|64
1758198300000|2025-09-18 12:25:00|536|535.4|535.5|534.9|536.1|535.5|535.4|534.8|67
1758198600000|2025-09-18 12:30:00|535.4|534.8|534.6|534|535.5|534.9|534.1|533.5|663
1758198900000|2025-09-18 12:35:00|534.7|534.1|535.1|534.5|535.4|534.8|534.7|534.1|98
1758199200000|2025-09-18 12:40:00|534.9|534.3|534.6|534|534.9|534.3|534.6|534|35
1758202200000|2025-09-18 13:30:00|534.9|534.3|533.4|532.8|534.9|534.3|533.2|532.6|1433
1758202500000|2025-09-18 13:35:00|533.2|532.6|533.3|532.7|533.4|532.8|532.6|532|645
1758202800000|2025-09-18 13:40:00|533.2|532.6|533.1|532.5|534.8|534.2|533.1|532.5|506
1758203100000|2025-09-18 13:45:00|533.3|532.7|533.3|532.7|533.3|532.7|532.6|532|474
1758203400000|2025-09-18 13:50:00|533.6|533|533.1|532.5|534.3|533.7|533.1|532.5|380
1758203700000|2025-09-18 13:55:00|533|532.4|533.4|532.8|533.8|533.2|533|532.4|323
1758204000000|2025-09-18 14:00:00|533.5|532.9|533.4|532.8|534.3|533.7|533.3|532.7|364
1758204300000|2025-09-18 14:05:00|533.5|532.9|533.3|532.7|533.5|532.9|532.8|532.2|438
1758204600000|2025-09-18 14:10:00|533.1|532.5|533.3|532.7|533.4|532.8|532.9|532.3|613
1758204900000|2025-09-18 14:15:00|533.4|532.8|533.6|533|534.1|533.5|533.3|532.7|424
1758205200000|2025-09-18 14:20:00|533.5|532.9|533|532.4|533.6|533|532.6|532|204
1758205500000|2025-09-18 14:25:00|532.8|532.2|532.1|531.5|532.8|532.2|532|531.4|338
1758205800000|2025-09-18 14:30:00|532|531.4|532.5|531.9|532.6|532|531.9|531.3|143
1758206100000|2025-09-18 14:35:00|532.6|532|532.3|531.7|532.6|532|532.3|531.7|127
1758206400000|2025-09-18 14:40:00|532.4|531.8|532.8|532.2|533.1|532.5|532.1|531.5|176
1758206700000|2025-09-18 14:45:00|532.6|532|532.6|532|532.6|532|532.5|531.9|70
1758207000000|2025-09-18 14:50:00|532.5|531.9|532.9|532.3|533.1|532.5|532.5|531.9|68
1758207300000|2025-09-18 14:55:00|532.8|532.2|532.8|532.2|532.9|532.3|532.5|531.9|70
1758207600000|2025-09-18 15:00:00|532.6|532|532.3|531.7|532.6|532|532.1|531.5|182
1758207900000|2025-09-18 15:05:00|532.4|531.8|533.1|532.5|533.4|532.8|532.3|531.7|165
1758208200000|2025-09-18 15:10:00|533|532.4|533|532.4|533.1|532.5|532.5|531.9|231
1758208500000|2025-09-18 15:15:00|533.1|532.5|532.3|531.7|533.1|532.5|532.1|531.5|152
1758208800000|2025-09-18 15:20:00|532.1|531.5|531.4|530.8|532.3|531.7|531.3|530.7|498
1758209100000|2025-09-18 15:25:00|531.5|530.9|531.4|530.8|531.8|531.2|531.4|530.8|100
1758209400000|2025-09-18 15:30:00|531.3|530.7|531.9|531.3|532.1|531.5|531.3|530.7|191
1758209700000|2025-09-18 15:35:00|531.8|531.2|531.6|531|531.9|531.3|531.5|530.9|92
1758210000000|2025-09-18 15:40:00|531.5|530.9|530.4|529.8|531.6|531|530.4|529.8|339
1758210300000|2025-09-18 15:45:00|530.6|530|530.6|530|530.9|530.3|530.6|530|164
1758210600000|2025-09-18 15:50:00|530.4|529.8|530.4|529.8|530.6|530|530.1|529.5|307
1758210900000|2025-09-18 15:55:00|530.6|530|530.3|529.7|530.6|530|530.3|529.7|175
1758211200000|2025-09-18 16:00:00|530.4|529.8|530.1|529.5|530.6|530|530.1|529.5|161
1758211500000|2025-09-18 16:05:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|74
1758211800000|2025-09-18 16:10:00|530.8|530.2|530.4|529.8|530.8|530.2|530.4|529.8|125
1758212100000|2025-09-18 16:15:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|593
1758212400000|2025-09-18 16:20:00|530.4|529.8|530.4|529.8|530.4|529.8|530.3|529.7|86
1758212700000|2025-09-18 16:25:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|113
1758213000000|2025-09-18 16:30:00|530.3|529.7|530.4|529.8|530.6|530|530.3|529.7|94
1758213300000|2025-09-18 16:35:00|530.3|529.7|530.4|529.8|530.4|529.8|530.1|529.5|168
1758213600000|2025-09-18 16:40:00|530.3|529.7|529.8|529.2|530.3|529.7|529.8|529.2|52
1758213900000|2025-09-18 16:45:00|529.9|529.3|529.8|529.2|529.9|529.3|529.8|529.2|103
1758214200000|2025-09-18 16:50:00|529.9|529.3|529.9|529.3|529.9|529.3|529.8|529.2|111
1758214500000|2025-09-18 16:55:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|178
1758214800000|2025-09-18 17:00:00|||||||||117
1758215100000|2025-09-18 17:05:00|529.9|529.3|530.1|529.5|530.1|529.5|529.8|529.2|111
1758215400000|2025-09-18 17:10:00|529.9|529.3|529.6|529|529.9|529.3|529.6|529|305
1758215700000|2025-09-18 17:15:00|529.8|529.2|529.6|529|529.8|529.2|529.6|529|41
1758216000000|2025-09-18 17:20:00|529.8|529.2|529.3|528.7|529.9|529.3|529.3|528.7|330
1758216300000|2025-09-18 17:25:00|529.4|528.8|529.6|529|529.8|529.2|529.4|528.8|194
1758216600000|2025-09-18 17:30:00|||||||||64
1758216900000|2025-09-18 17:35:00|529.4|528.8|529.4|528.8|529.6|529|529.3|528.7|202
1758217200000|2025-09-18 17:40:00|||||||||52
1758217500000|2025-09-18 17:45:00|529.6|529|529.4|528.8|529.6|529|529.1|528.5|92
1758217800000|2025-09-18 17:50:00|529.3|528.7|529.2|528.6|529.4|528.8|528.9|528.3|422
1758218100000|2025-09-18 17:55:00|529.1|528.5|528.7|528.1|529.1|528.5|528.7|528.1|456
1758218400000|2025-09-18 18:00:00|528.6|528|528.4|527.8|528.7|528.1|528.4|527.8|582
1758218700000|2025-09-18 18:05:00|528.7|528.1|528.9|528.3|529|528.4|528.7|528.1|235
1758219000000|2025-09-18 18:10:00|529|528.4|529.2|528.6|529.5|528.9|529|528.4|886
1758219300000|2025-09-18 18:15:00|529.4|528.8|529.8|529.2|530|529.4|529.4|528.8|1096
1758240000000|2025-09-19 00:00:00|530.2|529.6|529.7|529.1|531|530.4|529.2|528.6|208
1758240300000|2025-09-19 00:05:00|529.5|528.9|530.2|529.6|530.4|529.8|529.5|528.9|109
1758240600000|2025-09-19 00:10:00|530.3|529.7|530.5|529.9|530.5|529.9|530|529.4|23
1758240900000|2025-09-19 00:15:00|||||||||2
1758241200000|2025-09-19 00:20:00|||||||||6
1758241500000|2025-09-19 00:25:00|530.8|530.2|530.3|529.7|531|530.4|530|529.4|112
1758241800000|2025-09-19 00:30:00|530.2|529.6|530.5|529.9|530.5|529.9|530.2|529.6|7
1758242100000|2025-09-19 00:35:00|530.3|529.7|530.5|529.9|530.5|529.9|530.3|529.7|8
1758242400000|2025-09-19 00:40:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|0
1758242700000|2025-09-19 00:45:00|530.3|529.7|530.5|529.9|530.5|529.9|530.3|529.7|3
1758243000000|2025-09-19 00:50:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|5
1758243300000|2025-09-19 00:55:00|530.7|530.1|530.7|530.1|530.8|530.2|530.7|530.1|3
1758243600000|2025-09-19 01:00:00|530.8|530.2|531|530.4|531.3|530.7|530.7|530.1|32
1758243900000|2025-09-19 01:05:00|530.9|530.3|531|530.4|531|530.4|530.9|530.3|7
1758244200000|2025-09-19 01:10:00|531.1|530.5|530.9|530.3|531.1|530.5|530.9|530.3|17
1758244500000|2025-09-19 01:15:00|530.8|530.2|530.8|530.2|531|530.4|530.7|530.1|4
1758244800000|2025-09-19 01:20:00|530.9|530.3|531|530.4|531|530.4|530.8|530.2|7
1758245100000|2025-09-19 01:25:00|||||||||12
1758245400000|2025-09-19 01:30:00|531.2|530.6|531.2|530.6|531.2|530.6|531.1|530.5|13
1758245700000|2025-09-19 01:35:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|3
1758246000000|2025-09-19 01:40:00|531|530.4|531|530.4|531|530.4|530.8|530.2|18
1758246300000|2025-09-19 01:45:00|530.8|530.2|530.8|530.2|530.8|530.2|530.8|530.2|9
1758246600000|2025-09-19 01:50:00|530.7|530.1|530.8|530.2|530.8|530.2|530.5|529.9|13
1758246900000|2025-09-19 01:55:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|0
1758247200000|2025-09-19 02:00:00|530.7|530.1|531|530.4|531|530.4|530.7|530.1|5
1758247500000|2025-09-19 02:05:00|530.9|530.3|531|530.4|531|530.4|530.8|530.2|7
1758247800000|2025-09-19 02:10:00|531.3|530.7|531|530.4|531.3|530.7|531|530.4|55
1758248100000|2025-09-19 02:15:00|530.8|530.2|530.8|530.2|530.8|530.2|530.8|530.2|3
1758248400000|2025-09-19 02:20:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|0
1758248700000|2025-09-19 02:25:00|531|530.4|531|530.4|531|530.4|531|530.4|6
1758249000000|2025-09-19 02:30:00|||||||||1
1758249300000|2025-09-19 02:35:00|531.1|530.5|531.7|531.1|531.9|531.3|531.1|530.5|646
1758249600000|2025-09-19 02:40:00|531.5|530.9|531.5|530.9|531.5|530.9|531.5|530.9|9
1758249900000|2025-09-19 02:45:00|531.4|530.8|531.3|530.7|531.5|530.9|531.2|530.6|24
1758250200000|2025-09-19 02:50:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|11
1758250500000|2025-09-19 02:55:00|531.3|530.7|531|530.4|531.3|530.7|531|530.4|44
1758250800000|2025-09-19 03:00:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|20
1758251100000|2025-09-19 03:05:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|2
1758251400000|2025-09-19 03:10:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|2
1758252000000|2025-09-19 03:20:00|530.8|530.2|530.8|530.2|530.8|530.2|530.8|530.2|1
1758252300000|2025-09-19 03:25:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|0
1758252600000|2025-09-19 03:30:00|531|530.4|531|530.4|531|530.4|531|530.4|3
1758253200000|2025-09-19 03:40:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|1
1758253500000|2025-09-19 03:45:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|0
1758253800000|2025-09-19 03:50:00|531|530.4|531|530.4|531.1|530.5|531|530.4|2
1758254100000|2025-09-19 03:55:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|1
1758254700000|2025-09-19 04:05:00|531.3|530.7|531.3|530.7|531.3|530.7|531.2|530.6|0
1758255300000|2025-09-19 04:15:00|531.2|530.6|531.1|530.5|531.2|530.6|531|530.4|4
1758255600000|2025-09-19 04:20:00|531|530.4|531.2|530.6|531.2|530.6|531|530.4|1
1758255900000|2025-09-19 04:25:00|||||||||5
1758256200000|2025-09-19 04:30:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|3
1758256500000|2025-09-19 04:35:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|0
1758256800000|2025-09-19 04:40:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|1
1758257400000|2025-09-19 04:50:00|531.2|530.6|531|530.4|531.2|530.6|531|530.4|22
1758257700000|2025-09-19 04:55:00|||||||||46
1758258300000|2025-09-19 05:05:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|17
1758258600000|2025-09-19 05:10:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|0
1758258900000|2025-09-19 05:15:00|||||||||1
1758259200000|2025-09-19 05:20:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|0
1758259500000|2025-09-19 05:25:00|531.2|530.6|531|530.4|531.2|530.6|531|530.4|11
1758259800000|2025-09-19 05:30:00|530.8|530.2|530.8|530.2|530.8|530.2|530.5|529.9|16
1758260400000|2025-09-19 05:40:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|1
1758260700000|2025-09-19 05:45:00|530.7|530.1|530.8|530.2|530.9|530.3|530.7|530.1|16
1758261000000|2025-09-19 05:50:00|||||||||2
1758261300000|2025-09-19 05:55:00|530.6|530|530.8|530.2|530.8|530.2|530.5|529.9|12
1758261600000|2025-09-19 06:00:00|530.7|530.1|530.8|530.2|530.8|530.2|530.6|530|15
1758261900000|2025-09-19 06:05:00|530.9|530.3|530.8|530.2|530.9|530.3|530.7|530.1|2
1758262200000|2025-09-19 06:10:00|530.7|530.1|530.7|530.1|530.8|530.2|530.7|530.1|18
1758262500000|2025-09-19 06:15:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|15
1758262800000|2025-09-19 06:20:00|531|530.4|531|530.4|531.1|530.5|531|530.4|9
1758263100000|2025-09-19 06:25:00|531.1|530.5|531.1|530.5|531.1|530.5|530.8|530.2|31
1758263400000|2025-09-19 06:30:00|531.3|530.7|531.5|530.9|531.5|530.9|531.3|530.7|36
1758263700000|2025-09-19 06:35:00|531.4|530.8|531.5|530.9|531.5|530.9|531.3|530.7|24
1758264000000|2025-09-19 06:40:00|531.2|530.6|531.5|530.9|531.7|531.1|531.2|530.6|51
1758264300000|2025-09-19 06:45:00|531.6|531|531.5|530.9|531.7|531.1|531.5|530.9|5
1758264600000|2025-09-19 06:50:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|8
1758264900000|2025-09-19 06:55:00|531.2|530.6|531.5|530.9|531.5|530.9|531.2|530.6|17
1758265200000|2025-09-19 07:00:00|531.4|530.8|531|530.4|532|531.4|531|530.4|130
1758265500000|2025-09-19 07:05:00|531.2|530.6|531.2|530.6|531.3|530.7|531.2|530.6|3
1758265800000|2025-09-19 07:10:00|531.3|530.7|531.3|530.7|531.4|530.8|531.2|530.6|1
1758266100000|2025-09-19 07:15:00|531.5|530.9|531.5|530.9|531.5|530.9|531.5|530.9|3
1758266400000|2025-09-19 07:20:00|531.3|530.7|531.5|530.9|531.5|530.9|531.2|530.6|10
1758267000000|2025-09-19 07:30:00|531.6|531|531.5|530.9|531.6|531|531.5|530.9|3
1758267300000|2025-09-19 07:35:00|||||||||2
1758267600000|2025-09-19 07:40:00|531.7|531.1|531.7|531.1|531.7|531.1|531.7|531.1|4
1758267900000|2025-09-19 07:45:00|531.6|531|531.5|530.9|531.7|531.1|531.3|530.7|18
1758268200000|2025-09-19 07:50:00|||||||||3
1758268500000|2025-09-19 07:55:00|||||||||2
1758268800000|2025-09-19 08:00:00|531.4|530.8|531.2|530.6|531.5|530.9|531.2|530.6|22
1758269100000|2025-09-19 08:05:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|8
1758269400000|2025-09-19 08:10:00|531.4|530.8|531.3|530.7|531.5|530.9|531.3|530.7|10
1758269700000|2025-09-19 08:15:00|531.5|530.9|531.5|530.9|531.6|531|531.5|530.9|19
1758270000000|2025-09-19 08:20:00|531.6|531|531.5|530.9|531.7|531.1|531.5|530.9|6
1758270300000|2025-09-19 08:25:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|5
1758270600000|2025-09-19 08:30:00|531|530.4|531|530.4|531|530.4|530.8|530.2|27
1758270900000|2025-09-19 08:35:00|530.9|530.3|530.8|530.2|530.9|530.3|530.8|530.2|8
1758271200000|2025-09-19 08:40:00|531|530.4|530.8|530.2|531|530.4|530.8|530.2|31
1758271500000|2025-09-19 08:45:00|530.9|530.3|530.8|530.2|531.2|530.6|530.8|530.2|25
1758271800000|2025-09-19 08:50:00|530.7|530.1|529.8|529.2|530.7|530.1|529.8|529.2|60
1758272100000|2025-09-19 08:55:00|529.7|529.1|529.4|528.8|529.7|529.1|529.1|528.5|81
1758272400000|2025-09-19 09:00:00|529.3|528.7|529.3|528.7|529.6|529|529.3|528.7|19
1758272700000|2025-09-19 09:05:00|529.1|528.5|528.8|528.2|529.1|528.5|528.8|528.2|98
1758273000000|2025-09-19 09:10:00|528.6|528|528.3|527.7|528.6|528|528.3|527.7|37
1758273300000|2025-09-19 09:15:00|528.4|527.8|528.6|528|528.8|528.2|528.3|527.7|13
1758273600000|2025-09-19 09:20:00|528.5|527.9|528.7|528.1|528.8|528.2|528.3|527.7|42
1758273900000|2025-09-19 09:25:00|528.6|528|529.1|528.5|529.1|528.5|528.6|528|7
1758274200000|2025-09-19 09:30:00|529.3|528.7|529.6|529|529.8|529.2|529.3|528.7|24
1758274500000|2025-09-19 09:35:00|529.5|528.9|530.1|529.5|530.3|529.7|529.5|528.9|9
1758274800000|2025-09-19 09:40:00|530|529.4|530.1|529.5|530.1|529.5|530|529.4|1
1758275100000|2025-09-19 09:45:00|530|529.4|530.3|529.7|530.4|529.8|530|529.4|2
1758275400000|2025-09-19 09:50:00|530|529.4|530.1|529.5|530.1|529.5|530|529.4|15
1758275700000|2025-09-19 09:55:00|530|529.4|529.8|529.2|530.1|529.5|529.8|529.2|8
1758276000000|2025-09-19 10:00:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|41
1758276300000|2025-09-19 10:05:00|529.7|529.1|529.7|529.1|529.8|529.2|529.6|529|15
1758276600000|2025-09-19 10:10:00|529.8|529.2|529.3|528.7|529.8|529.2|529.3|528.7|16
1758276900000|2025-09-19 10:15:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|27
1758277200000|2025-09-19 10:20:00|529|528.4|529|528.4|529.1|528.5|529|528.4|3
1758277500000|2025-09-19 10:25:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|7
1758277800000|2025-09-19 10:30:00|529.3|528.7|529.1|528.5|529.3|528.7|529.1|528.5|23
1758278100000|2025-09-19 10:35:00|529|528.4|529.1|528.5|529.1|528.5|528.8|528.2|32
1758278400000|2025-09-19 10:40:00|529.3|528.7|529.6|529|529.6|529|529.2|528.6|13
1758278700000|2025-09-19 10:45:00|529.3|528.7|529.1|528.5|529.4|528.8|529.1|528.5|7
1758279000000|2025-09-19 10:50:00|529.2|528.6|529.6|529|529.7|529.1|529.2|528.6|39
1758279300000|2025-09-19 10:55:00|529.5|528.9|529.3|528.7|529.6|529|529.3|528.7|10
1758279600000|2025-09-19 11:00:00|||||||||2
1758279900000|2025-09-19 11:05:00|529.6|529|529.6|529|529.8|529.2|529.3|528.7|124
1758280200000|2025-09-19 11:10:00|529.4|528.8|529.2|528.6|529.4|528.8|529.2|528.6|24
1758280500000|2025-09-19 11:15:00|529.3|528.7|528.8|528.2|529.3|528.7|528.8|528.2|57
1758280800000|2025-09-19 11:20:00|||||||||12
1758281100000|2025-09-19 11:25:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|97
1758281400000|2025-09-19 11:30:00|529.1|528.5|529.2|528.6|529.3|528.7|528.9|528.3|72
1758281700000|2025-09-19 11:35:00|529.1|528.5|529.5|528.9|529.7|529.1|529|528.4|31
1758282000000|2025-09-19 11:40:00|529.6|529|529.6|529|529.6|529|529.5|528.9|13
1758282300000|2025-09-19 11:45:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|17
1758282600000|2025-09-19 11:50:00|529.7|529.1|529.8|529.2|529.8|529.2|529.7|529.1|26
1758282900000|2025-09-19 11:55:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|57
1758283200000|2025-09-19 12:00:00|530.1|529.5|530.1|529.5|530.1|529.5|529.8|529.2|72
1758283500000|2025-09-19 12:05:00|530.4|529.8|530.2|529.6|530.4|529.8|530.1|529.5|91
1758283800000|2025-09-19 12:10:00|530.3|529.7|531|530.4|531|530.4|530.1|529.5|75
1758284100000|2025-09-19 12:15:00|531.1|530.5|530.7|530.1|531.3|530.7|530.6|530|150
1758284400000|2025-09-19 12:20:00|530.6|530|530.1|529.5|530.7|530.1|529.9|529.3|128
1758284700000|2025-09-19 12:25:00|530.3|529.7|530.4|529.8|530.4|529.8|530.3|529.7|25
1758285000000|2025-09-19 12:30:00|530.1|529.5|529.6|529|530.4|529.8|529.6|529|142
1758285300000|2025-09-19 12:35:00|529.5|528.9|529.9|529.3|529.9|529.3|529.1|528.5|174
1758285600000|2025-09-19 12:40:00|530.1|529.5|529.5|528.9|530.1|529.5|529.4|528.8|216
1758288600000|2025-09-19 13:30:00|529.1|528.5|529.8|529.2|530.1|529.5|527.8|527.2|920
1758288900000|2025-09-19 13:35:00|529.7|529.1|529.3|528.7|530.3|529.7|529.3|528.7|324
1758289200000|2025-09-19 13:40:00|529.6|529|529|528.4|529.6|529|528.3|527.7|518
1758289500000|2025-09-19 13:45:00|529.3|528.7|528.5|527.9|529.3|528.7|528.4|527.8|303
1758289800000|2025-09-19 13:50:00|528.6|528|528.1|527.5|529.3|528.7|528.1|527.5|475
1758290100000|2025-09-19 13:55:00|528|527.4|526.8|526.2|528.1|527.5|526.8|526.2|546
1758290400000|2025-09-19 14:00:00|526.6|526|527.1|526.5|527.4|526.8|526.4|525.8|383
1758290700000|2025-09-19 14:05:00|526.9|526.3|527.9|527.3|528.4|527.8|526.9|526.3|221
1758291000000|2025-09-19 14:10:00|528.1|527.5|529.8|529.2|529.8|529.2|528.1|527.5|361
1758291300000|2025-09-19 14:15:00|529.9|529.3|530.1|529.5|530.8|530.2|529.6|529|685
1758291600000|2025-09-19 14:20:00|529.9|529.3|530.1|529.5|530.1|529.5|529.1|528.5|447
1758291900000|2025-09-19 14:25:00|530.5|529.9|529.8|529.2|530.6|530|528.8|528.2|442
1758292200000|2025-09-19 14:30:00|529.9|529.3|529.8|529.2|530.3|529.7|529.8|529.2|295
1758292500000|2025-09-19 14:35:00|530.1|529.5|529.6|529|530.1|529.5|529.6|529|112
1758292800000|2025-09-19 14:40:00|529.3|528.7|528.6|528|529.8|529.2|528.4|527.8|750
1758293100000|2025-09-19 14:45:00|528.4|527.8|528.4|527.8|528.6|528|528.3|527.7|177
1758293400000|2025-09-19 14:50:00|528.3|527.7|528.3|527.7|529.1|528.5|527.8|527.2|352
1758293700000|2025-09-19 14:55:00|528.4|527.8|527.4|526.8|528.6|528|527.4|526.8|340
1758294000000|2025-09-19 15:00:00|527.6|527|527.8|527.2|528.3|527.7|527.6|527|246
1758294300000|2025-09-19 15:05:00|527.6|527|528.8|528.2|528.9|528.3|527.6|527|194
1758294600000|2025-09-19 15:10:00|528.6|528|528.9|528.3|529.1|528.5|528.6|528|100
1758294900000|2025-09-19 15:15:00|528.8|528.2|528.3|527.7|529.1|528.5|528.3|527.7|284
1758295200000|2025-09-19 15:20:00|528.4|527.8|528.1|527.5|528.6|528|528.1|527.5|280
1758295500000|2025-09-19 15:25:00|527.9|527.3|527.6|527|528.1|527.5|527.4|526.8|204
1758295800000|2025-09-19 15:30:00|527.8|527.2|527.6|527|528.1|527.5|527.6|527|252
1758296100000|2025-09-19 15:35:00|527.5|526.9|527.3|526.7|527.6|527|526.9|526.3|183
1758296400000|2025-09-19 15:40:00|527.1|526.5|527.4|526.8|527.6|527|527.1|526.5|131
1758296700000|2025-09-19 15:45:00|527.1|526.5|527.3|526.7|527.4|526.8|526.9|526.3|211
1758297000000|2025-09-19 15:50:00|527.4|526.8|527.1|526.5|527.6|527|527.1|526.5|261
1758297300000|2025-09-19 15:55:00|526.9|526.3|526.6|526|527|526.4|526.3|525.7|454
1758297600000|2025-09-19 16:00:00|526.4|525.8|526.6|526|526.8|526.2|526.3|525.7|952
1758297900000|2025-09-19 16:05:00|526.9|526.3|526.6|526|527.1|526.5|526.3|525.7|226
1758298200000|2025-09-19 16:10:00|526.4|525.8|526.6|526|526.9|526.3|526.4|525.8|316
1758298500000|2025-09-19 16:15:00|526.9|526.3|527.1|526.5|527.6|527|526.9|526.3|258
1758298800000|2025-09-19 16:20:00|527.3|526.7|526.9|526.3|527.4|526.8|526.9|526.3|204
1758299100000|2025-09-19 16:25:00|526.8|526.2|526.4|525.8|526.8|526.2|526.4|525.8|157
1758299400000|2025-09-19 16:30:00|526.3|525.7|526.6|526|526.6|526|526.3|525.7|174
1758299700000|2025-09-19 16:35:00|||||||||102
1758300000000|2025-09-19 16:40:00|526.4|525.8|526.1|525.5|526.4|525.8|525.9|525.3|233
1758300300000|2025-09-19 16:45:00|526.2|525.6|526.1|525.5|526.4|525.8|526.1|525.5|169
1758300600000|2025-09-19 16:50:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|80
1758300900000|2025-09-19 16:55:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|118
1758301200000|2025-09-19 17:00:00|525.8|525.2|525.8|525.2|525.9|525.3|525.8|525.2|257
1758301500000|2025-09-19 17:05:00|525.9|525.3|526.1|525.5|526.3|525.7|525.8|525.2|230
1758301800000|2025-09-19 17:10:00|525.9|525.3|525.9|525.3|525.9|525.3|525.8|525.2|58
1758302100000|2025-09-19 17:15:00|||||||||62
1758302400000|2025-09-19 17:20:00|525.6|525|526.1|525.5|526.1|525.5|525.6|525|281
1758302700000|2025-09-19 17:25:00|525.9|525.3|526.4|525.8|526.6|526|525.8|525.2|551
1758303000000|2025-09-19 17:30:00|526.6|526|526.6|526|526.6|526|526.4|525.8|198
1758303300000|2025-09-19 17:35:00|526.8|526.2|526.9|526.3|527.1|526.5|526.6|526|108
1758303600000|2025-09-19 17:40:00|527.1|526.5|526.6|526|527.1|526.5|526.6|526|88
1758303900000|2025-09-19 17:45:00|526.9|526.3|526.9|526.3|527.1|526.5|526.9|526.3|333
1758304200000|2025-09-19 17:50:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|75
1758304500000|2025-09-19 17:55:00|527.4|526.8|527.1|526.5|527.4|526.8|526.9|526.3|371
1758304800000|2025-09-19 18:00:00|527.4|526.8|527.7|527.1|527.7|527.1|527.4|526.8|530
1758305100000|2025-09-19 18:05:00|527.4|526.8|527.7|527.1|527.7|527.1|527.4|526.8|376
1758305400000|2025-09-19 18:10:00|527.5|526.9|527.7|527.1|528|527.4|527.4|526.8|1289
1758305700000|2025-09-19 18:15:00|527.9|527.3|527.7|527.1|528.2|527.6|527.5|526.9|1052
1758499200000|2025-09-22 00:00:00|528|527.4|526.9|526.3|528.4|527.8|526.3|525.7|182
1758499500000|2025-09-22 00:05:00|526.6|526|525.9|525.3|526.6|526|525.9|525.3|147
1758499800000|2025-09-22 00:10:00|526.1|525.5|526.1|525.5|526.2|525.6|525.9|525.3|105
1758500100000|2025-09-22 00:15:00|526.4|525.8|526.7|526.1|526.7|526.1|526.4|525.8|30
1758500400000|2025-09-22 00:20:00|526.6|526|526.6|526|526.6|526|526.6|526|4
1758500700000|2025-09-22 00:25:00|526.5|525.9|526.6|526|526.6|526|526.5|525.9|3
1758501000000|2025-09-22 00:30:00|526.9|526.3|526.9|526.3|526.9|526.3|526.6|526|18
1758501300000|2025-09-22 00:35:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|8
1758501600000|2025-09-22 00:40:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|6
1758501900000|2025-09-22 00:45:00|||||||||10
1758502200000|2025-09-22 00:50:00|||||||||2
1758502500000|2025-09-22 00:55:00|||||||||10
1758502800000|2025-09-22 01:00:00|526.4|525.8|526.4|525.8|526.6|526|526.4|525.8|18
1758503100000|2025-09-22 01:05:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|7
1758503400000|2025-09-22 01:10:00|526.6|526|526.6|526|526.6|526|526.6|526|6
1758503700000|2025-09-22 01:15:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|4
1758504000000|2025-09-22 01:20:00|527|526.4|526.9|526.3|527.1|526.5|526.9|526.3|7
1758504300000|2025-09-22 01:25:00|527|526.4|526.9|526.3|527|526.4|526.9|526.3|9
1758504600000|2025-09-22 01:30:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|11
1758504900000|2025-09-22 01:35:00|526.9|526.3|526.9|526.3|526.9|526.3|526.7|526.1|9
1758505200000|2025-09-22 01:40:00|||||||||1
1758505800000|2025-09-22 01:50:00|527|526.4|526.9|526.3|527|526.4|526.9|526.3|28
1758506100000|2025-09-22 01:55:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|8
1758506400000|2025-09-22 02:00:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|7
1758506700000|2025-09-22 02:05:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|3
1758507000000|2025-09-22 02:10:00|526.9|526.3|526.7|526.1|526.9|526.3|526.6|526|5
1758507300000|2025-09-22 02:15:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|20
1758507600000|2025-09-22 02:20:00|526.6|526|526.8|526.2|526.8|526.2|526.6|526|4
1758507900000|2025-09-22 02:25:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|3
1758508200000|2025-09-22 02:30:00|527|526.4|527|526.4|527.1|526.5|527|526.4|3
1758508500000|2025-09-22 02:35:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|2
1758509100000|2025-09-22 02:45:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|8
1758509400000|2025-09-22 02:50:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|2
1758509700000|2025-09-22 02:55:00|527|526.4|527.1|526.5|527.2|526.6|526.9|526.3|3
1758510000000|2025-09-22 03:00:00|527|526.4|527|526.4|527.1|526.5|527|526.4|2
1758510300000|2025-09-22 03:05:00|527.1|526.5|527.1|526.5|527.2|526.6|527.1|526.5|8
1758510600000|2025-09-22 03:10:00|527.2|526.6|527.1|526.5|527.2|526.6|527.1|526.5|2
1758510900000|2025-09-22 03:15:00|527.2|526.6|527.1|526.5|527.2|526.6|527.1|526.5|1
1758511200000|2025-09-22 03:20:00|527|526.4|527.1|526.5|527.1|526.5|526.9|526.3|10
1758511500000|2025-09-22 03:25:00|527.2|526.6|527.1|526.5|527.2|526.6|527.1|526.5|4
1758511800000|2025-09-22 03:30:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|3
1758512100000|2025-09-22 03:35:00|526.9|526.3|527|526.4|527|526.4|526.9|526.3|2
1758512400000|2025-09-22 03:40:00|527.1|526.5|527.2|526.6|527.2|526.6|527.1|526.5|3
1758512700000|2025-09-22 03:45:00|||||||||2
1758513000000|2025-09-22 03:50:00|527.1|526.5|527.2|526.6|527.2|526.6|527.1|526.5|2
1758513300000|2025-09-22 03:55:00|527.1|526.5|527|526.4|527.1|526.5|526.9|526.3|5
1758513600000|2025-09-22 04:00:00|526.9|526.3|527|526.4|527.1|526.5|526.9|526.3|13
1758513900000|2025-09-22 04:05:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|4
1758514200000|2025-09-22 04:10:00|526.8|526.2|526.7|526.1|526.8|526.2|526.7|526.1|41
1758514500000|2025-09-22 04:15:00|526.9|526.3|526.7|526.1|526.9|526.3|526.5|525.9|44
1758514800000|2025-09-22 04:20:00|||||||||1
1758515100000|2025-09-22 04:25:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|1
1758515400000|2025-09-22 04:30:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|7
1758515700000|2025-09-22 04:35:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|6
1758516000000|2025-09-22 04:40:00|||||||||1
1758516300000|2025-09-22 04:45:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|2
1758516600000|2025-09-22 04:50:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|1
1758517200000|2025-09-22 05:00:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|15
1758517500000|2025-09-22 05:05:00|||||||||3
1758518400000|2025-09-22 05:20:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|10
1758518700000|2025-09-22 05:25:00|526.6|526|526.5|525.9|526.7|526.1|526.5|525.9|10
1758519000000|2025-09-22 05:30:00|526.4|525.8|526.2|525.6|526.4|525.8|526.2|525.6|4
1758519300000|2025-09-22 05:35:00|||||||||8
1758519600000|2025-09-22 05:40:00|526.1|525.5|526.2|525.6|526.2|525.6|526|525.4|12
1758519900000|2025-09-22 05:45:00|526|525.4|526.2|525.6|526.2|525.6|525.9|525.3|56
1758520200000|2025-09-22 05:50:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|13
1758520500000|2025-09-22 05:55:00|526.1|525.5|526|525.4|526.1|525.5|526|525.4|6
1758520800000|2025-09-22 06:00:00|525.7|525.1|524.9|524.3|525.7|525.1|524.9|524.3|212
1758521100000|2025-09-22 06:05:00|524.7|524.1|525|524.4|525|524.4|524.5|523.9|115
1758521400000|2025-09-22 06:10:00|525.1|524.5|524.7|524.1|525.2|524.6|524.7|524.1|42
1758521700000|2025-09-22 06:15:00|524.9|524.3|525|524.4|525|524.4|524.7|524.1|32
1758522000000|2025-09-22 06:20:00|525.2|524.6|525.5|524.9|525.5|524.9|525.2|524.6|23
1758522300000|2025-09-22 06:25:00|525.4|524.8|525.4|524.8|525.7|525.1|525.4|524.8|27
1758522600000|2025-09-22 06:30:00|525.5|524.9|525.5|524.9|525.5|524.9|525.4|524.8|13
1758522900000|2025-09-22 06:35:00|525.7|525.1|525.5|524.9|526|525.4|525.5|524.9|35
1758523200000|2025-09-22 06:40:00|525.7|525.1|525.7|525.1|525.9|525.3|525.7|525.1|39
1758523500000|2025-09-22 06:45:00|525.8|525.2|525.8|525.2|525.8|525.2|525.7|525.1|9
1758523800000|2025-09-22 06:50:00|525.7|525.1|525.2|524.6|525.7|525.1|525.2|524.6|87
1758524100000|2025-09-22 06:55:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|7
1758524400000|2025-09-22 07:00:00|525.1|524.5|525.1|524.5|525.3|524.7|525|524.4|76
1758524700000|2025-09-22 07:05:00|525.2|524.6|525|524.4|525.2|524.6|525|524.4|11
1758525000000|2025-09-22 07:10:00|525.2|524.6|525|524.4|525.2|524.6|524.9|524.3|10
1758525300000|2025-09-22 07:15:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|37
1758525600000|2025-09-22 07:20:00|524.9|524.3|524.7|524.1|524.9|524.3|524.7|524.1|21
1758525900000|2025-09-22 07:25:00|524.5|523.9|524.8|524.2|524.8|524.2|524.5|523.9|68
1758526200000|2025-09-22 07:30:00|524.7|524.1|524.5|523.9|524.7|524.1|524.5|523.9|25
1758526500000|2025-09-22 07:35:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|32
1758526800000|2025-09-22 07:40:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|33
1758527100000|2025-09-22 07:45:00|524.6|524|524.5|523.9|524.7|524.1|524.5|523.9|12
1758527400000|2025-09-22 07:50:00|524.7|524.1|524.5|523.9|524.7|524.1|524.5|523.9|18
1758527700000|2025-09-22 07:55:00|524.4|523.8|524.7|524.1|525|524.4|524.2|523.6|73
1758528000000|2025-09-22 08:00:00|524.9|524.3|525.2|524.6|525.5|524.9|524.9|524.3|70
1758528300000|2025-09-22 08:05:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|19
1758528600000|2025-09-22 08:10:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|6
1758528900000|2025-09-22 08:15:00|526|525.4|525|524.4|526|525.4|525|524.4|242
1758529200000|2025-09-22 08:20:00|525.2|524.6|525.2|524.6|525.2|524.6|525.1|524.5|29
1758529500000|2025-09-22 08:25:00|525|524.4|524.9|524.3|525|524.4|524.9|524.3|5
1758529800000|2025-09-22 08:30:00|525|524.4|525.2|524.6|525.2|524.6|525|524.4|16
1758530100000|2025-09-22 08:35:00|525.4|524.8|525.2|524.6|525.4|524.8|525.2|524.6|6
1758530400000|2025-09-22 08:40:00|||||||||1
1758530700000|2025-09-22 08:45:00|525.1|524.5|525.4|524.8|525.5|524.9|525.1|524.5|86
1758531000000|2025-09-22 08:50:00|525.5|524.9|525.7|525.1|525.8|525.2|525.5|524.9|6
1758531300000|2025-09-22 08:55:00|525.6|525|525.3|524.7|525.7|525.1|525.3|524.7|17
1758531600000|2025-09-22 09:00:00|525.4|524.8|525.3|524.7|525.9|525.3|525.3|524.7|52
1758531900000|2025-09-22 09:05:00|525.2|524.6|525.4|524.8|525.5|524.9|525.2|524.6|64
1758532200000|2025-09-22 09:10:00|525.3|524.7|525.7|525.1|525.7|525.1|525|524.4|81
1758532500000|2025-09-22 09:15:00|525.6|525|525.5|524.9|526|525.4|525.5|524.9|89
1758532800000|2025-09-22 09:20:00|525.4|524.8|525.5|524.9|525.7|525.1|525.4|524.8|4
1758533100000|2025-09-22 09:25:00|525.4|524.8|525.2|524.6|525.5|524.9|525.2|524.6|19
1758533400000|2025-09-22 09:30:00|525.3|524.7|525.2|524.6|525.4|524.8|524.9|524.3|74
1758533700000|2025-09-22 09:35:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|12
1758534000000|2025-09-22 09:40:00|||||||||4
1758534300000|2025-09-22 09:45:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|9
1758534600000|2025-09-22 09:50:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|1
1758534900000|2025-09-22 09:55:00|525.7|525.1|525.7|525.1|525.7|525.1|525.7|525.1|2
1758535200000|2025-09-22 10:00:00|525.6|525|525.7|525.1|525.9|525.3|525.6|525|37
1758535500000|2025-09-22 10:05:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|9
1758535800000|2025-09-22 10:10:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|35
1758536100000|2025-09-22 10:15:00|525.7|525.1|525.7|525.1|525.8|525.2|525.5|524.9|10
1758536400000|2025-09-22 10:20:00|525.6|525|525.2|524.6|525.7|525.1|525.2|524.6|7
1758536700000|2025-09-22 10:25:00|525.4|524.8|525.4|524.8|525.5|524.9|525.2|524.6|10
1758537000000|2025-09-22 10:30:00|525.3|524.7|525.4|524.8|525.5|524.9|525.3|524.7|13
1758537300000|2025-09-22 10:35:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|16
1758537600000|2025-09-22 10:40:00|525.5|524.9|525.7|525.1|525.7|525.1|525.4|524.8|33
1758537900000|2025-09-22 10:45:00|525.4|524.8|525.5|524.9|525.5|524.9|525.4|524.8|10
1758538200000|2025-09-22 10:50:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|27
1758538500000|2025-09-22 10:55:00|525.2|524.6|525.4|524.8|525.4|524.8|525|524.4|20
1758538800000|2025-09-22 11:00:00|525.5|524.9|525.2|524.6|525.5|524.9|525.2|524.6|39
1758539100000|2025-09-22 11:05:00|525|524.4|524.2|523.6|525|524.4|524.2|523.6|168
1758539400000|2025-09-22 11:10:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|63
1758539700000|2025-09-22 11:15:00|524.1|523.5|523.9|523.3|524.2|523.6|523.9|523.3|25
1758540000000|2025-09-22 11:20:00|524|523.4|523.6|523|524.1|523.5|523.4|522.8|177
1758540300000|2025-09-22 11:25:00|523.5|522.9|523.7|523.1|523.7|523.1|523.4|522.8|197
1758540600000|2025-09-22 11:30:00|523.8|523.2|523.4|522.8|523.9|523.3|523.2|522.6|411
1758540900000|2025-09-22 11:35:00|523.5|522.9|523.2|522.6|523.7|523.1|523|522.4|90
1758541200000|2025-09-22 11:40:00|523|522.4|522.9|522.3|523.2|522.6|522.9|522.3|179
1758541500000|2025-09-22 11:45:00|523.2|522.6|523.5|522.9|523.5|522.9|523.2|522.6|58
1758541800000|2025-09-22 11:50:00|523.4|522.8|524|523.4|524|523.4|523.4|522.8|35
1758542100000|2025-09-22 11:55:00|524.1|523.5|523.8|523.2|524.1|523.5|523.6|523|154
1758542400000|2025-09-22 12:00:00|523.7|523.1|524|523.4|524.2|523.6|523.7|523.1|91
1758542700000|2025-09-22 12:05:00|524.2|523.6|524.5|523.9|524.5|523.9|524.2|523.6|47
1758543000000|2025-09-22 12:10:00|524.3|523.7|524|523.4|524.3|523.7|524|523.4|63
1758543300000|2025-09-22 12:15:00|523.8|523.2|524|523.4|524|523.4|523.5|522.9|79
1758543600000|2025-09-22 12:20:00|523.8|523.2|523.7|523.1|523.9|523.3|523.5|522.9|31
1758543900000|2025-09-22 12:25:00|523.8|523.2|523.7|523.1|523.8|523.2|523.7|523.1|30
1758544200000|2025-09-22 12:30:00|523.5|522.9|523.7|523.1|523.7|523.1|523.5|522.9|55
1758544500000|2025-09-22 12:35:00|523.8|523.2|523.3|522.7|523.8|523.2|523.3|522.7|57
1758544800000|2025-09-22 12:40:00|523.2|522.6|523.2|522.6|523.5|522.9|523|522.4|63
1758547800000|2025-09-22 13:30:00|522.8|522.2|521.8|521.2|523.5|522.9|521.3|520.7|1539
1758548100000|2025-09-22 13:35:00|521.5|520.9|521.5|520.9|522|521.4|521.3|520.7|697
1758548400000|2025-09-22 13:40:00|521.3|520.7|522|521.4|522.5|521.9|520.8|520.2|613
1758548700000|2025-09-22 13:45:00|521.8|521.2|520.8|520.2|522|521.4|520.8|520.2|676
1758549000000|2025-09-22 13:50:00|520.6|520|520.7|520.1|521|520.4|520.5|519.9|720
1758549300000|2025-09-22 13:55:00|520.5|519.9|520|519.4|520.5|519.9|519.8|519.2|1000
1758549600000|2025-09-22 14:00:00|519.8|519.2|518.3|517.7|520.1|519.5|518.3|517.7|2308
1758549900000|2025-09-22 14:05:00|518.1|517.5|517.3|516.7|518.1|517.5|517.3|516.7|808
1758550200000|2025-09-22 14:10:00|517.2|516.6|517.1|516.5|517.4|516.8|516.9|516.3|774
1758550500000|2025-09-22 14:15:00|517|516.4|515.2|514.6|517.3|516.7|514.9|514.3|1446
1758550800000|2025-09-22 14:20:00|515.1|514.5|515.6|515|515.9|515.3|515.1|514.5|1258
1758551100000|2025-09-22 14:25:00|515.5|514.9|515.2|514.6|515.7|515.1|515.1|514.5|943
1758551400000|2025-09-22 14:30:00|515.4|514.8|515.9|515.3|516|515.4|515.4|514.8|1525
1758551700000|2025-09-22 14:35:00|515.7|515.1|515.7|515.1|516|515.4|515.6|515|628
1758552000000|2025-09-22 14:40:00|515.9|515.3|515.2|514.6|516|515.4|515|514.4|683
1758552300000|2025-09-22 14:45:00|515.4|514.8|515|514.4|515.5|514.9|515|514.4|385
1758552600000|2025-09-22 14:50:00|514.9|514.3|515.7|515.1|516|515.4|514.7|514.1|899
1758552900000|2025-09-22 14:55:00|515.8|515.2|515.7|515.1|516.1|515.5|515.2|514.6|840
1758553200000|2025-09-22 15:00:00|515.5|514.9|515.5|514.9|515.7|515.1|515.2|514.6|502
1758553500000|2025-09-22 15:05:00|515.4|514.8|515.6|515|515.7|515.1|515.4|514.8|517
1758553800000|2025-09-22 15:10:00|515.5|514.9|516.2|515.6|516.9|516.3|515.4|514.8|862
1758554100000|2025-09-22 15:15:00|516.1|515.5|517.5|516.9|518|517.4|516.1|515.5|796
1758554400000|2025-09-22 15:20:00|517.4|516.8|517.2|516.6|517.9|517.3|517|516.4|517
1758554700000|2025-09-22 15:25:00|517.5|516.9|517.9|517.3|518|517.4|517.4|516.8|446
1758555000000|2025-09-22 15:30:00|517.8|517.2|518|517.4|518.3|517.7|517.6|517|622
1758555300000|2025-09-22 15:35:00|517.9|517.3|518.6|518|518.7|518.1|517.9|517.3|320
1758555600000|2025-09-22 15:40:00|518.7|518.1|518.9|518.3|519.1|518.5|518.5|517.9|742
1758555900000|2025-09-22 15:45:00|518.6|518|518.1|517.5|518.6|518|518.1|517.5|425
1758556200000|2025-09-22 15:50:00|518.2|517.6|518.4|517.8|518.4|517.8|517.9|517.3|330
1758556500000|2025-09-22 15:55:00|518.2|517.6|517.9|517.3|518.4|517.8|517.9|517.3|850
1758556800000|2025-09-22 16:00:00|518.2|517.6|518.4|517.8|518.5|517.9|517.9|517.3|695
1758557100000|2025-09-22 16:05:00|518.2|517.6|517.7|517.1|518.2|517.6|517.4|516.8|448
1758557400000|2025-09-22 16:10:00|517.6|517|517.1|516.5|517.7|517.1|517.1|516.5|275
1758557700000|2025-09-22 16:15:00|517.2|516.6|517.6|517|517.9|517.3|517.2|516.6|254
1758558000000|2025-09-22 16:20:00|517.7|517.1|517.4|516.8|517.9|517.3|517.4|516.8|158
1758558300000|2025-09-22 16:25:00|517.2|516.6|516.9|516.3|517.2|516.6|516.9|516.3|232
1758558600000|2025-09-22 16:30:00|517|516.4|517|516.4|517.2|516.6|516.9|516.3|338
1758558900000|2025-09-22 16:35:00|516.9|516.3|517.2|516.6|517.2|516.6|516.9|516.3|248
1758559200000|2025-09-22 16:40:00|517.1|516.5|517.4|516.8|517.5|516.9|517.1|516.5|363
1758559500000|2025-09-22 16:45:00|517.2|516.6|516.9|516.3|517.2|516.6|516.9|516.3|112
1758559800000|2025-09-22 16:50:00|517|516.4|517.2|516.6|517.6|517|516.9|516.3|466
1758560100000|2025-09-22 16:55:00|||||||||93
1758560400000|2025-09-22 17:00:00|517.1|516.5|516.9|516.3|517.2|516.6|516.9|516.3|104
1758560700000|2025-09-22 17:05:00|516.8|516.2|516.5|515.9|516.9|516.3|516.4|515.8|429
1758561000000|2025-09-22 17:10:00|516.6|516|516.5|515.9|517|516.4|516.4|515.8|238
1758561300000|2025-09-22 17:15:00|516.7|516.1|517.2|516.6|517.2|516.6|516.6|516|210
1758561600000|2025-09-22 17:20:00|517.1|516.5|517|516.4|517.2|516.6|516.7|516.1|115
1758561900000|2025-09-22 17:25:00|516.9|516.3|516.5|515.9|516.9|516.3|516.5|515.9|98
1758562200000|2025-09-22 17:30:00|516.6|516|516.5|515.9|517|516.4|516.5|515.9|408
1758562500000|2025-09-22 17:35:00|516.7|516.1|516.7|516.1|516.7|516.1|516.5|515.9|277
1758562800000|2025-09-22 17:40:00|516.5|515.9|516.5|515.9|516.7|516.1|516.4|515.8|269
1758563100000|2025-09-22 17:45:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|210
1758563400000|2025-09-22 17:50:00|516.5|515.9|516.2|515.6|516.5|515.9|516.2|515.6|303
1758563700000|2025-09-22 17:55:00|516.5|515.9|517|516.4|517|516.4|516.5|515.9|599
1758564000000|2025-09-22 18:00:00|516.9|516.3|516.7|516.1|517|516.4|516.5|515.9|224
1758564300000|2025-09-22 18:05:00|516.5|515.9|516.4|515.8|516.7|516.1|516.2|515.6|656
1758564600000|2025-09-22 18:10:00|516.2|515.6|517.2|516.6|517.2|516.6|516|515.4|2250
1758564900000|2025-09-22 18:15:00|517.4|516.8|516.4|515.8|517.5|516.9|516.3|515.7|1361
1758585600000|2025-09-23 00:00:00|516.3|515.7|515|514.4|516.3|515.7|514.8|514.2|255
1758585900000|2025-09-23 00:05:00|515.1|514.5|515.1|514.5|515.5|514.9|515|514.4|90
1758586200000|2025-09-23 00:10:00|515|514.4|515|514.4|515.4|514.8|514.8|514.2|152
1758586500000|2025-09-23 00:15:00|514.9|514.3|514.5|513.9|515|514.4|514.3|513.7|262
1758586800000|2025-09-23 00:20:00|514.6|514|514.7|514.1|514.8|514.2|514.5|513.9|24
1758587100000|2025-09-23 00:25:00|515|514.4|514.8|514.2|515|514.4|514.8|514.2|96
1758587400000|2025-09-23 00:30:00|514.7|514.1|515|514.4|515|514.4|514.7|514.1|18
1758587700000|2025-09-23 00:35:00|514.8|514.2|514.8|514.2|514.8|514.2|514.7|514.1|9
1758588000000|2025-09-23 00:40:00|||||||||37
1758588300000|2025-09-23 00:45:00|||||||||21
1758588600000|2025-09-23 00:50:00|||||||||24
1758588900000|2025-09-23 00:55:00|||||||||5
1758589200000|2025-09-23 01:00:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|9
1758589500000|2025-09-23 01:05:00|||||||||13
1758589800000|2025-09-23 01:10:00|||||||||5
1758590100000|2025-09-23 01:15:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|41
1758590400000|2025-09-23 01:20:00|||||||||36
1758590700000|2025-09-23 01:25:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|7
1758591000000|2025-09-23 01:30:00|514.8|514.2|515|514.4|515|514.4|514.7|514.1|319
1758591300000|2025-09-23 01:35:00|514.8|514.2|514.8|514.2|515|514.4|514.8|514.2|4
1758591600000|2025-09-23 01:40:00|||||||||15
1758591900000|2025-09-23 01:45:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|7
1758592500000|2025-09-23 01:55:00|||||||||30
1758592800000|2025-09-23 02:00:00|514.3|513.7|514.3|513.7|514.3|513.7|514.3|513.7|12
1758593100000|2025-09-23 02:05:00|514.5|513.9|514.5|513.9|514.6|514|514.5|513.9|7
1758593400000|2025-09-23 02:10:00|514.6|514|514.3|513.7|514.6|514|514.3|513.7|8
1758593700000|2025-09-23 02:15:00|||||||||3
1758594000000|2025-09-23 02:20:00|||||||||49
1758594300000|2025-09-23 02:25:00|514.5|513.9|514.3|513.7|514.5|513.9|514.3|513.7|96
1758594600000|2025-09-23 02:30:00|514.4|513.8|514.1|513.5|514.4|513.8|514|513.4|130
1758594900000|2025-09-23 02:35:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|42
1758595200000|2025-09-23 02:40:00|514|513.4|514.3|513.7|514.3|513.7|514|513.4|51
1758595500000|2025-09-23 02:45:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|2
1758595800000|2025-09-23 02:50:00|514.6|514|514.4|513.8|514.6|514|514.4|513.8|21
1758596100000|2025-09-23 02:55:00|514.5|513.9|514.5|513.9|514.5|513.9|514.4|513.8|2
1758596400000|2025-09-23 03:00:00|514.6|514|514.3|513.7|514.6|514|514.3|513.7|14
1758596700000|2025-09-23 03:05:00|||||||||4
1758597000000|2025-09-23 03:10:00|514.5|513.9|514.3|513.7|514.5|513.9|514.3|513.7|10
1758597300000|2025-09-23 03:15:00|514.5|513.9|514.3|513.7|514.5|513.9|514.3|513.7|11
1758597600000|2025-09-23 03:20:00|||||||||2
1758597900000|2025-09-23 03:25:00|514.1|513.5|514.3|513.7|514.3|513.7|514.1|513.5|34
1758598200000|2025-09-23 03:30:00|514.1|513.5|514|513.4|514.3|513.7|514|513.4|17
1758598500000|2025-09-23 03:35:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|4
1758598800000|2025-09-23 03:40:00|514.1|513.5|514.3|513.7|514.3|513.7|514.1|513.5|16
1758599100000|2025-09-23 03:45:00|514.4|513.8|514.3|513.7|514.5|513.9|514.3|513.7|20
1758599400000|2025-09-23 03:50:00|||||||||4
1758599700000|2025-09-23 03:55:00|514.5|513.9|514.3|513.7|514.5|513.9|514.3|513.7|84
1758600000000|2025-09-23 04:00:00|||||||||21
1758600300000|2025-09-23 04:05:00|514.2|513.6|514|513.4|514.2|513.6|514|513.4|14
1758600600000|2025-09-23 04:10:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|24
1758600900000|2025-09-23 04:15:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|13
1758601200000|2025-09-23 04:20:00|||||||||12
1758601500000|2025-09-23 04:25:00|514.1|513.5|514.3|513.7|514.3|513.7|514.1|513.5|14
1758602100000|2025-09-23 04:35:00|514.2|513.6|514.1|513.5|514.2|513.6|514.1|513.5|7
1758602400000|2025-09-23 04:40:00|514|513.4|514|513.4|514|513.4|513.9|513.3|7
1758602700000|2025-09-23 04:45:00|514.1|513.5|514.1|513.5|514.1|513.5|514.1|513.5|1
1758603000000|2025-09-23 04:50:00|513.8|513.2|513.8|513.2|513.8|513.2|513.6|513|29
1758603300000|2025-09-23 04:55:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|2
1758603600000|2025-09-23 05:00:00|513.6|513|513.5|512.9|513.6|513|513.3|512.7|41
1758603900000|2025-09-23 05:05:00|513.4|512.8|513.6|513|513.6|513|513.4|512.8|14
1758604200000|2025-09-23 05:10:00|513.5|512.9|513.5|512.9|513.5|512.9|513.3|512.7|12
1758604500000|2025-09-23 05:15:00|513.4|512.8|513.6|513|513.6|513|513.4|512.8|27
1758604800000|2025-09-23 05:20:00|||||||||2
1758605100000|2025-09-23 05:25:00|513.8|513.2|514.1|513.5|514.1|513.5|513.8|513.2|102
1758605400000|2025-09-23 05:30:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|0
1758605700000|2025-09-23 05:35:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|17
1758606000000|2025-09-23 05:40:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|17
1758606300000|2025-09-23 05:45:00|514|513.4|514|513.4|514|513.4|514|513.4|5
1758606600000|2025-09-23 05:50:00|514.1|513.5|514.1|513.5|514.1|513.5|514|513.4|20
1758607200000|2025-09-23 06:00:00|514|513.4|513.8|513.2|514|513.4|513.7|513.1|104
1758607500000|2025-09-23 06:05:00|||||||||22
1758608100000|2025-09-23 06:15:00|514|513.4|514|513.4|514.1|513.5|514|513.4|37
1758608400000|2025-09-23 06:20:00|513.8|513.2|514|513.4|514.1|513.5|513.8|513.2|14
1758608700000|2025-09-23 06:25:00|514.1|513.5|514.1|513.5|514.1|513.5|513.9|513.3|6
1758609000000|2025-09-23 06:30:00|514|513.4|514.3|513.7|514.3|513.7|513.9|513.3|26
1758609300000|2025-09-23 06:35:00|514.6|514|514.6|514|514.6|514|514.3|513.7|24
1758609600000|2025-09-23 06:40:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|18
1758609900000|2025-09-23 06:45:00|514.7|514.1|514.8|514.2|514.8|514.2|514.6|514|9
1758610200000|2025-09-23 06:50:00|||||||||28
1758610500000|2025-09-23 06:55:00|514.7|514.1|514.6|514|514.8|514.2|514.6|514|27
1758610800000|2025-09-23 07:00:00|514.7|514.1|514.8|514.2|514.8|514.2|514.6|514|39
1758611100000|2025-09-23 07:05:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|10
1758611400000|2025-09-23 07:10:00|514.8|514.2|514.8|514.2|515.1|514.5|514.8|514.2|45
1758611700000|2025-09-23 07:15:00|515.1|514.5|515.1|514.5|515.1|514.5|515.1|514.5|25
1758612000000|2025-09-23 07:20:00|515.3|514.7|515.1|514.5|515.3|514.7|515|514.4|196
1758612300000|2025-09-23 07:25:00|515.3|514.7|515.5|514.9|515.8|515.2|515.3|514.7|56
1758612600000|2025-09-23 07:30:00|515.6|515|515.8|515.2|515.8|515.2|515.6|515|85
1758612900000|2025-09-23 07:35:00|515.9|515.3|515.3|514.7|516.1|515.5|515.3|514.7|56
1758613200000|2025-09-23 07:40:00|515.4|514.8|515.3|514.7|515.4|514.8|515.3|514.7|6
1758613500000|2025-09-23 07:45:00|515.5|514.9|515.6|515|515.6|515|515.5|514.9|13
1758613800000|2025-09-23 07:50:00|||||||||9
1758614100000|2025-09-23 07:55:00|515.5|514.9|515.6|515|515.6|515|515.4|514.8|24
1758614400000|2025-09-23 08:00:00|||||||||3
1758614700000|2025-09-23 08:05:00|515.5|514.9|515.4|514.8|515.6|515|515.4|514.8|30
1758615000000|2025-09-23 08:10:00|515.1|514.5|515.1|514.5|515.1|514.5|515|514.4|97
1758615300000|2025-09-23 08:15:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|9
1758615600000|2025-09-23 08:20:00|514.9|514.3|514.5|513.9|515|514.4|514.5|513.9|67
1758615900000|2025-09-23 08:25:00|514.6|514|514.6|514|514.6|514|514.4|513.8|92
1758616200000|2025-09-23 08:30:00|514.8|514.2|514.8|514.2|514.8|514.2|514.6|514|25
1758616500000|2025-09-23 08:35:00|||||||||4
1758616800000|2025-09-23 08:40:00|514.5|513.9|514|513.4|514.5|513.9|514|513.4|343
1758617100000|2025-09-23 08:45:00|513.8|513.2|514.3|513.7|514.5|513.9|513.7|513.1|227
1758617400000|2025-09-23 08:50:00|514.4|513.8|514.3|513.7|514.4|513.8|514.3|513.7|38
1758617700000|2025-09-23 08:55:00|514.1|513.5|514.8|514.2|514.8|514.2|514.1|513.5|156
1758618000000|2025-09-23 09:00:00|514.6|514|515.3|514.7|515.6|515|514.3|513.7|199
1758618300000|2025-09-23 09:05:00|515.1|514.5|516.1|515.5|516.6|516|515.1|514.5|362
1758618600000|2025-09-23 09:10:00|516|515.4|515.9|515.3|516.3|515.7|515.9|515.3|59
1758618900000|2025-09-23 09:15:00|515.8|515.2|515.8|515.2|515.9|515.3|515.6|515|74
1758619200000|2025-09-23 09:20:00|515.9|515.3|515.9|515.3|516.1|515.5|515.9|515.3|82
1758619500000|2025-09-23 09:25:00|515.8|515.2|515.4|514.8|515.8|515.2|515.4|514.8|31
1758619800000|2025-09-23 09:30:00|515.3|514.7|515.6|515|515.9|515.3|515.1|514.5|42
1758620100000|2025-09-23 09:35:00|515.5|514.9|515.6|515|515.8|515.2|515.5|514.9|16
1758620400000|2025-09-23 09:40:00|515.3|514.7|515.2|514.6|515.3|514.7|514.9|514.3|1100
1758620700000|2025-09-23 09:45:00|514.9|514.3|515.2|514.6|515.2|514.6|514.9|514.3|232
1758621000000|2025-09-23 09:50:00|515.1|514.5|515.2|514.6|515.4|514.8|515.1|514.5|47
1758621300000|2025-09-23 09:55:00|515.1|514.5|515.3|514.7|515.4|514.8|515.1|514.5|470
1758621600000|2025-09-23 10:00:00|515.1|514.5|515.4|514.8|515.6|515|515.1|514.5|48
1758621900000|2025-09-23 10:05:00|||||||||4
1758622200000|2025-09-23 10:10:00|515.1|514.5|515.1|514.5|515.1|514.5|515.1|514.5|24
1758622500000|2025-09-23 10:15:00|515.3|514.7|515.4|514.8|515.4|514.8|515.1|514.5|10
1758622800000|2025-09-23 10:20:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|5
1758623100000|2025-09-23 10:25:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|16
1758623400000|2025-09-23 10:30:00|515.1|514.5|515|514.4|515.1|514.5|514.9|514.3|47
1758623700000|2025-09-23 10:35:00|515.1|514.5|514.9|514.3|515.1|514.5|514.9|514.3|32
1758624000000|2025-09-23 10:40:00|515.1|514.5|514.9|514.3|515.1|514.5|514.9|514.3|29
1758624300000|2025-09-23 10:45:00|515.1|514.5|515.1|514.5|515.1|514.5|515|514.4|33
1758624600000|2025-09-23 10:50:00|515.4|514.8|515.6|515|515.6|515|515.4|514.8|34
1758624900000|2025-09-23 10:55:00|515.5|514.9|515.8|515.2|515.8|515.2|515.4|514.8|59
1758625200000|2025-09-23 11:00:00|515.9|515.3|515.9|515.3|515.9|515.3|515.8|515.2|63
1758625500000|2025-09-23 11:05:00|515.8|515.2|515.8|515.2|515.8|515.2|515.8|515.2|15
1758625800000|2025-09-23 11:10:00|515.9|515.3|516.8|516.2|516.9|516.3|515.9|515.3|188
1758626100000|2025-09-23 11:15:00|516.6|516|517.1|516.5|517.3|516.7|516.6|516|108
1758626400000|2025-09-23 11:20:00|517.3|516.7|516.8|516.2|517.4|516.8|516.7|516.1|157
1758626700000|2025-09-23 11:25:00|516.6|516|516.8|516.2|516.8|516.2|516.5|515.9|47
1758627000000|2025-09-23 11:30:00|516.7|516.1|516.6|516|516.8|516.2|516.6|516|35
1758627300000|2025-09-23 11:35:00|516.3|515.7|516.3|515.7|516.5|515.9|516.3|515.7|95
1758627600000|2025-09-23 11:40:00|516.1|515.5|516.1|515.5|516.1|515.5|515.8|515.2|51
1758627900000|2025-09-23 11:45:00|515.9|515.3|515.6|515|516|515.4|515.4|514.8|60
1758628200000|2025-09-23 11:50:00|515.8|515.2|515.8|515.2|515.8|515.2|515.6|515|32
1758628500000|2025-09-23 11:55:00|515.6|515|515.6|515|515.6|515|515.6|515|45
1758628800000|2025-09-23 12:00:00|515.8|515.2|516.6|516|516.6|516|515.8|515.2|56
1758629100000|2025-09-23 12:05:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|55
1758629400000|2025-09-23 12:10:00|516.9|516.3|516.8|516.2|517.3|516.7|516.7|516.1|62
1758629700000|2025-09-23 12:15:00|516.7|516.1|516.8|516.2|516.8|516.2|516.6|516|48
1758630000000|2025-09-23 12:20:00|516.6|516|516.6|516|516.8|516.2|516.6|516|42
1758630300000|2025-09-23 12:25:00|516.3|515.7|516.3|515.7|516.3|515.7|516.1|515.5|101
1758630600000|2025-09-23 12:30:00|516.5|515.9|516.6|516|516.6|516|516.5|515.9|67
1758630900000|2025-09-23 12:35:00|516.8|516.2|516.8|516.2|516.8|516.2|516.6|516|73
1758631200000|2025-09-23 12:40:00|517.3|516.7|518.2|517.6|518.2|517.6|517.1|516.5|552
1758634200000|2025-09-23 13:30:00|518.8|518.2|519|518.4|519.2|518.6|517.8|517.2|1227
1758634500000|2025-09-23 13:35:00|519.1|518.5|519.4|518.8|520.2|519.6|519|518.4|1179
1758634800000|2025-09-23 13:40:00|519.5|518.9|519.9|519.3|520.4|519.8|519.4|518.8|550
1758635100000|2025-09-23 13:45:00|519.8|519.2|521.2|520.6|521.2|520.6|519.2|518.6|497
1758635400000|2025-09-23 13:50:00|521|520.4|520.9|520.3|521.2|520.6|520.4|519.8|755
1758635700000|2025-09-23 13:55:00|521.2|520.6|521.2|520.6|521.4|520.8|520.9|520.3|587
1758636000000|2025-09-23 14:00:00|521.4|520.8|521.9|521.3|522.2|521.6|521.2|520.6|429
1758636300000|2025-09-23 14:05:00|522|521.4|522.4|521.8|522.4|521.8|521.9|521.3|582
1758636600000|2025-09-23 14:10:00|522.2|521.6|523.2|522.6|523.4|522.8|522.2|521.6|526
1758636900000|2025-09-23 14:15:00|523|522.4|523.7|523.1|523.9|523.3|523|522.4|553
1758637200000|2025-09-23 14:20:00|523.6|523|523.9|523.3|523.9|523.3|523.4|522.8|634
1758637500000|2025-09-23 14:25:00|524|523.4|524.2|523.6|524.5|523.9|523.9|523.3|904
1758637800000|2025-09-23 14:30:00|524.4|523.8|524.7|524.1|524.9|524.3|524|523.4|1057
1758638100000|2025-09-23 14:35:00|524.4|523.8|524|523.4|524.4|523.8|523.9|523.3|772
1758638400000|2025-09-23 14:40:00|524.1|523.5|523.5|522.9|524.2|523.6|523.3|522.7|1837
1758638700000|2025-09-23 14:45:00|523.6|523|523.8|523.2|524|523.4|523.5|522.9|426
1758639000000|2025-09-23 14:50:00|523.7|523.1|524.4|523.8|524.4|523.8|523.7|523.1|200
1758639300000|2025-09-23 14:55:00|524.5|523.9|524.9|524.3|524.9|524.3|524.5|523.9|199
1758639600000|2025-09-23 15:00:00|525|524.4|524.4|523.8|525|524.4|524.4|523.8|333
1758639900000|2025-09-23 15:05:00|524.5|523.9|524.2|523.6|524.9|524.3|523.9|523.3|530
1758640200000|2025-09-23 15:10:00|524.3|523.7|525|524.4|525|524.4|524.3|523.7|478
1758640500000|2025-09-23 15:15:00|525.2|524.6|524.8|524.2|525.3|524.7|524.8|524.2|649
1758640800000|2025-09-23 15:20:00|524.9|524.3|525.3|524.7|525.3|524.7|524.9|524.3|359
1758641100000|2025-09-23 15:25:00|525.2|524.6|525|524.4|525.2|524.6|524.8|524.2|293
1758641400000|2025-09-23 15:30:00|525.1|524.5|525.7|525.1|525.8|525.2|525.1|524.5|350
1758641700000|2025-09-23 15:35:00|525.8|525.2|525.7|525.1|525.9|525.3|525.5|524.9|454
1758642000000|2025-09-23 15:40:00|525.8|525.2|525.7|525.1|526|525.4|525.6|525|353
1758642300000|2025-09-23 15:45:00|525.8|525.2|526|525.4|526|525.4|525.8|525.2|301
1758642600000|2025-09-23 15:50:00|525.9|525.3|526.7|526.1|526.7|526.1|525.8|525.2|517
1758642900000|2025-09-23 15:55:00|526.4|525.8|526.5|525.9|526.7|526.1|526.4|525.8|392
1758643200000|2025-09-23 16:00:00|526.6|526|525.8|525.2|526.7|526.1|525.7|525.1|365
1758643500000|2025-09-23 16:05:00|525.9|525.3|525|524.4|525.9|525.3|525|524.4|504
1758643800000|2025-09-23 16:10:00|524.9|524.3|525.3|524.7|525.5|524.9|524.7|524.1|290
1758644100000|2025-09-23 16:15:00|525.4|524.8|525.5|524.9|525.7|525.1|525.2|524.6|689
1758644400000|2025-09-23 16:20:00|525.4|524.8|525.4|524.8|525.7|525.1|525.3|524.7|91
1758644700000|2025-09-23 16:25:00|525.7|525.1|525.7|525.1|525.8|525.2|525.7|525.1|145
1758645000000|2025-09-23 16:30:00|525.8|525.2|525.9|525.3|526|525.4|525.7|525.1|145
1758645300000|2025-09-23 16:35:00|525.7|525.1|525.9|525.3|525.9|525.3|525.4|524.8|222
1758645600000|2025-09-23 16:40:00|526|525.4|526.2|525.6|526.2|525.6|525.9|525.3|227
1758645900000|2025-09-23 16:45:00|525.9|525.3|525.4|524.8|525.9|525.3|525.4|524.8|354
1758646200000|2025-09-23 16:50:00|525.3|524.7|525.5|524.9|525.5|524.9|525.2|524.6|182
1758646500000|2025-09-23 16:55:00|525.4|524.8|525.7|525.1|525.7|525.1|525.2|524.6|198
1758646800000|2025-09-23 17:00:00|525.5|524.9|526|525.4|526.3|525.7|525.5|524.9|167
1758647100000|2025-09-23 17:05:00|525.9|525.3|526|525.4|526|525.4|525.9|525.3|61
1758647400000|2025-09-23 17:10:00|526.2|525.6|526.2|525.6|526.4|525.8|526.2|525.6|144
1758647700000|2025-09-23 17:15:00|526|525.4|526.4|525.8|526.5|525.9|526|525.4|127
1758648000000|2025-09-23 17:20:00|526.3|525.7|526.3|525.7|526.5|525.9|526.3|525.7|87
1758648300000|2025-09-23 17:25:00|526.4|525.8|526.3|525.7|526.5|525.9|526.2|525.6|154
1758648600000|2025-09-23 17:30:00|526.4|525.8|526.5|525.9|526.5|525.9|526.3|525.7|203
1758648900000|2025-09-23 17:35:00|526.7|526.1|526.5|525.9|526.7|526.1|526.4|525.8|83
1758649200000|2025-09-23 17:40:00|526.4|525.8|526.4|525.8|526.5|525.9|526.4|525.8|100
1758649500000|2025-09-23 17:45:00|526.5|525.9|525.8|525.2|526.7|526.1|525.7|525.1|215
1758649800000|2025-09-23 17:50:00|525.9|525.3|526|525.4|526|525.4|525.7|525.1|228
1758650100000|2025-09-23 17:55:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|308
1758650400000|2025-09-23 18:00:00|525.8|525.2|526.3|525.7|526.3|525.7|525.8|525.2|523
1758650700000|2025-09-23 18:05:00|526.2|525.6|526.7|526.1|526.7|526.1|526.2|525.6|1109
1758651000000|2025-09-23 18:10:00|526.6|526|526.8|526.2|526.8|526.2|526.5|525.9|1525
1758651300000|2025-09-23 18:15:00|527|526.4|527|526.4|527|526.4|526.5|525.9|1092
1758672000000|2025-09-24 00:00:00|527.1|526.5|527.8|527.2|528.4|527.8|527.1|526.5|572
1758672300000|2025-09-24 00:05:00|527.7|527.1|528.3|527.7|528.4|527.8|527.7|527.1|53
1758672600000|2025-09-24 00:10:00|528.5|527.9|528.3|527.7|528.5|527.9|528.3|527.7|62
1758672900000|2025-09-24 00:15:00|528.2|527.6|528|527.4|528.3|527.7|528|527.4|25
1758673200000|2025-09-24 00:20:00|527.9|527.3|528|527.4|528.1|527.5|527.9|527.3|50
1758673500000|2025-09-24 00:25:00|527.9|527.3|528|527.4|528.1|527.5|527.8|527.2|22
1758673800000|2025-09-24 00:30:00|528.1|527.5|528|527.4|528.3|527.7|528|527.4|42
1758674100000|2025-09-24 00:35:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|11
1758674400000|2025-09-24 00:40:00|528.4|527.8|528.4|527.8|528.4|527.8|528.3|527.7|30
1758674700000|2025-09-24 00:45:00|528.5|527.9|528.4|527.8|528.5|527.9|528.3|527.7|27
1758675000000|2025-09-24 00:50:00|528.5|527.9|528.3|527.7|528.5|527.9|528.3|527.7|9
1758675300000|2025-09-24 00:55:00|528.2|527.6|528|527.4|528.4|527.8|528|527.4|64
1758675600000|2025-09-24 01:00:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|5
1758675900000|2025-09-24 01:05:00|||||||||3
1758676200000|2025-09-24 01:10:00|528.4|527.8|528.3|527.7|528.5|527.9|528.3|527.7|28
1758676500000|2025-09-24 01:15:00|528.2|527.6|528|527.4|528.3|527.7|528|527.4|29
1758676800000|2025-09-24 01:20:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|1
1758677100000|2025-09-24 01:25:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|11
1758677400000|2025-09-24 01:30:00|||||||||5
1758677700000|2025-09-24 01:35:00|528.2|527.6|528.1|527.5|528.2|527.6|528.1|527.5|7
1758678000000|2025-09-24 01:40:00|528.3|527.7|528.1|527.5|528.3|527.7|528|527.4|62
1758678300000|2025-09-24 01:45:00|528|527.4|528|527.4|528|527.4|528|527.4|0
1758678600000|2025-09-24 01:50:00|527.8|527.2|528|527.4|528|527.4|527.8|527.2|9
1758678900000|2025-09-24 01:55:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|0
1758679200000|2025-09-24 02:00:00|528.2|527.6|528.1|527.5|528.2|527.6|527.8|527.2|47
1758679500000|2025-09-24 02:05:00|||||||||1
1758679800000|2025-09-24 02:10:00|||||||||2
1758680100000|2025-09-24 02:15:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|7
1758680400000|2025-09-24 02:20:00|528.6|528|528.9|528.3|528.9|528.3|528.5|527.9|69
1758680700000|2025-09-24 02:25:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|29
1758681000000|2025-09-24 02:30:00|||||||||14
1758681600000|2025-09-24 02:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.7|528.1|14
1758681900000|2025-09-24 02:45:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|1
1758682200000|2025-09-24 02:50:00|||||||||6
1758682800000|2025-09-24 03:00:00|528.6|528|528.6|528|528.6|528|528.5|527.9|9
1758683100000|2025-09-24 03:05:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|2
1758683400000|2025-09-24 03:10:00|||||||||7
1758683700000|2025-09-24 03:15:00|528.8|528.2|528.9|528.3|528.9|528.3|528.8|528.2|12
1758684000000|2025-09-24 03:20:00|528.8|528.2|528.8|528.2|528.9|528.3|528.8|528.2|5
1758684300000|2025-09-24 03:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.8|528.2|1
1758684600000|2025-09-24 03:30:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|0
1758684900000|2025-09-24 03:35:00|||||||||8
1758685200000|2025-09-24 03:40:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|6
1758685800000|2025-09-24 03:50:00|||||||||3
1758686400000|2025-09-24 04:00:00|528.5|527.9|528.5|527.9|528.6|528|528.5|527.9|27
1758686700000|2025-09-24 04:05:00|||||||||1
1758687000000|2025-09-24 04:10:00|||||||||1
1758687300000|2025-09-24 04:15:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|59
1758687600000|2025-09-24 04:20:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|12
1758687900000|2025-09-24 04:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.8|528.2|97
1758688200000|2025-09-24 04:30:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|7
1758688500000|2025-09-24 04:35:00|||||||||2
1758688800000|2025-09-24 04:40:00|||||||||1
1758689100000|2025-09-24 04:45:00|||||||||6
1758689400000|2025-09-24 04:50:00|||||||||1
1758689700000|2025-09-24 04:55:00|||||||||4
1758690000000|2025-09-24 05:00:00|528.5|527.9|528.5|527.9|528.8|528.2|528.5|527.9|92
1758690300000|2025-09-24 05:05:00|528.7|528.1|528.5|527.9|528.7|528.1|528.5|527.9|14
1758690600000|2025-09-24 05:10:00|||||||||1
1758690900000|2025-09-24 05:15:00|528.6|528|528.8|528.2|528.8|528.2|528.5|527.9|2
1758691200000|2025-09-24 05:20:00|||||||||2
1758691500000|2025-09-24 05:25:00|||||||||2
1758691800000|2025-09-24 05:30:00|528.9|528.3|529|528.4|529.3|528.7|528.8|528.2|79
1758692100000|2025-09-24 05:35:00|529.1|528.5|529.3|528.7|529.3|528.7|529.1|528.5|38
1758692400000|2025-09-24 05:40:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|27
1758692700000|2025-09-24 05:45:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|22
1758693000000|2025-09-24 05:50:00|||||||||14
1758693300000|2025-09-24 05:55:00|||||||||7
1758693600000|2025-09-24 06:00:00|529.3|528.7|529.3|528.7|529.4|528.8|529.3|528.7|15
1758693900000|2025-09-24 06:05:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|63
1758694200000|2025-09-24 06:10:00|529.2|528.6|529.3|528.7|529.3|528.7|529.2|528.6|12
1758694500000|2025-09-24 06:15:00|529.4|528.8|529.6|529|529.6|529|529.4|528.8|34
1758694800000|2025-09-24 06:20:00|529.5|528.9|529.3|528.7|529.5|528.9|529.3|528.7|17
1758695100000|2025-09-24 06:25:00|||||||||7
1758695400000|2025-09-24 06:30:00|529.4|528.8|529.6|529|529.6|529|529.4|528.8|26
1758695700000|2025-09-24 06:35:00|529.4|528.8|529.6|529|529.6|529|529.4|528.8|38
1758696000000|2025-09-24 06:40:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|108
1758696300000|2025-09-24 06:45:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|3
1758696600000|2025-09-24 06:50:00|529.1|528.5|529|528.4|529.3|528.7|529|528.4|35
1758696900000|2025-09-24 06:55:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|97
1758697200000|2025-09-24 07:00:00|529.3|528.7|528.9|528.3|529.3|528.7|528.8|528.2|72
1758697500000|2025-09-24 07:05:00|528.8|528.2|528.8|528.2|528.9|528.3|528.8|528.2|12
1758697800000|2025-09-24 07:10:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|128
1758698100000|2025-09-24 07:15:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|11
1758698400000|2025-09-24 07:20:00|528.5|527.9|528.6|528|528.6|528|528.4|527.8|53
1758698700000|2025-09-24 07:25:00|||||||||2
1758699000000|2025-09-24 07:30:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|53
1758699300000|2025-09-24 07:35:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|5
1758699600000|2025-09-24 07:40:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|44
1758699900000|2025-09-24 07:45:00|529|528.4|528.1|527.5|529|528.4|528.1|527.5|153
1758700200000|2025-09-24 07:50:00|528.2|527.6|528.3|527.7|528.4|527.8|528.2|527.6|20
1758700500000|2025-09-24 07:55:00|||||||||4
1758700800000|2025-09-24 08:00:00|528.4|527.8|528.6|528|528.6|528|528.3|527.7|53
1758701100000|2025-09-24 08:05:00|528.5|527.9|527.8|527.2|528.5|527.9|527.7|527.1|252
1758701400000|2025-09-24 08:10:00|527.6|527|527.6|527|527.6|527|527.6|527|98
1758701700000|2025-09-24 08:15:00|||||||||23
1758702000000|2025-09-24 08:20:00|527.7|527.1|527.9|527.3|527.9|527.3|527.7|527.1|12
1758702300000|2025-09-24 08:25:00|528.1|527.5|527.6|527|528.1|527.5|527.6|527|159
1758702600000|2025-09-24 08:30:00|527.7|527.1|527.1|526.5|527.7|527.1|526.9|526.3|104
1758702900000|2025-09-24 08:35:00|527.2|526.6|527.3|526.7|527.3|526.7|527.1|526.5|40
1758703200000|2025-09-24 08:40:00|526.6|526|526.3|525.7|526.6|526|526.3|525.7|112
1758703500000|2025-09-24 08:45:00|526.4|525.8|526.6|526|526.8|526.2|526.3|525.7|310
1758703800000|2025-09-24 08:50:00|526.8|526.2|526.6|526|526.8|526.2|526.4|525.8|87
1758704100000|2025-09-24 08:55:00|526.7|526.1|526.8|526.2|527.1|526.5|526.6|526|104
1758704400000|2025-09-24 09:00:00|526.9|526.3|527.1|526.5|527.4|526.8|526.9|526.3|35
1758704700000|2025-09-24 09:05:00|527|526.4|526.6|526|527.1|526.5|526.6|526|26
1758705000000|2025-09-24 09:10:00|526.7|526.1|526.6|526|526.9|526.3|526.6|526|87
1758705300000|2025-09-24 09:15:00|526.8|526.2|526.8|526.2|526.9|526.3|526.6|526|41
1758705600000|2025-09-24 09:20:00|526.9|526.3|527.1|526.5|527.3|526.7|526.8|526.2|51
1758705900000|2025-09-24 09:25:00|527|526.4|526.6|526|527|526.4|526.6|526|28
1758706200000|2025-09-24 09:30:00|526.7|526.1|526.6|526|526.8|526.2|526.6|526|45
1758706500000|2025-09-24 09:35:00|526.3|525.7|526.6|526|526.7|526.1|526.3|525.7|14
1758706800000|2025-09-24 09:40:00|526.5|525.9|526.6|526|526.7|526.1|526.5|525.9|19
1758707100000|2025-09-24 09:45:00|526.7|526.1|527.1|526.5|527.1|526.5|526.6|526|78
1758707400000|2025-09-24 09:50:00|527|526.4|526.9|526.3|527.1|526.5|526.9|526.3|17
1758707700000|2025-09-24 09:55:00|527|526.4|527.1|526.5|527.1|526.5|526.8|526.2|13
1758708000000|2025-09-24 10:00:00|527.2|526.6|527.6|527|527.8|527.2|527.2|526.6|69
1758708300000|2025-09-24 10:05:00|527.8|527.2|527.8|527.2|527.8|527.2|527.6|527|11
1758708600000|2025-09-24 10:10:00|527.9|527.3|527.8|527.2|527.9|527.3|527.6|527|58
1758708900000|2025-09-24 10:15:00|527.9|527.3|527.8|527.2|528.1|527.5|527.8|527.2|27
1758709200000|2025-09-24 10:20:00|527.9|527.3|528.1|527.5|528.1|527.5|527.9|527.3|25
1758709500000|2025-09-24 10:25:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|23
1758709800000|2025-09-24 10:30:00|528.3|527.7|528.3|527.7|528.4|527.8|528.1|527.5|47
1758710100000|2025-09-24 10:35:00|528.4|527.8|527.8|527.2|528.4|527.8|527.8|527.2|64
1758710400000|2025-09-24 10:40:00|527.6|527|527.3|526.7|527.6|527|527.2|526.6|117
1758710700000|2025-09-24 10:45:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|12
1758711000000|2025-09-24 10:50:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|23
1758711300000|2025-09-24 10:55:00|527.1|526.5|526.8|526.2|527.1|526.5|526.8|526.2|52
1758711600000|2025-09-24 11:00:00|526.9|526.3|527.3|526.7|527.3|526.7|526.9|526.3|44
1758711900000|2025-09-24 11:05:00|527.4|526.8|527.3|526.7|527.6|527|527.3|526.7|59
1758712200000|2025-09-24 11:10:00|527.4|526.8|527.6|527|527.6|527|527.3|526.7|23
1758712500000|2025-09-24 11:15:00|527.3|526.7|526.6|526|527.3|526.7|526.6|526|38
1758712800000|2025-09-24 11:20:00|526.8|526.2|526.8|526.2|526.8|526.2|526.6|526|77
1758713100000|2025-09-24 11:25:00|527.1|526.5|527.1|526.5|527.3|526.7|527.1|526.5|31
1758713400000|2025-09-24 11:30:00|526.8|526.2|526.8|526.2|526.8|526.2|526.6|526|38
1758713700000|2025-09-24 11:35:00|526.6|526|526.6|526|526.8|526.2|526.5|525.9|84
1758714000000|2025-09-24 11:40:00|||||||||37
1758714300000|2025-09-24 11:45:00|526.3|525.7|526.6|526|526.6|526|526.3|525.7|174
1758714600000|2025-09-24 11:50:00|526.9|526.3|526.9|526.3|527.1|526.5|526.9|526.3|37
1758714900000|2025-09-24 11:55:00|526.6|526|526.9|526.3|526.9|526.3|526.6|526|35
1758715200000|2025-09-24 12:00:00|526.6|526|527.6|527|527.7|527.1|526.4|525.8|329
1758715500000|2025-09-24 12:05:00|527.4|526.8|528.4|527.8|528.9|528.3|527.4|526.8|102
1758715800000|2025-09-24 12:10:00|528.3|527.7|527.9|527.3|528.4|527.8|527.9|527.3|73
1758716100000|2025-09-24 12:15:00|527.6|527|527.6|527|527.6|527|527.4|526.8|110
1758716400000|2025-09-24 12:20:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|39
1758716700000|2025-09-24 12:25:00|527.4|526.8|527.6|527|527.6|527|527.1|526.5|84
1758717000000|2025-09-24 12:30:00|527.8|527.2|528.1|527.5|528.1|527.5|527.6|527|298
1758717300000|2025-09-24 12:35:00|527.9|527.3|528.9|528.3|529.1|528.5|527.9|527.3|548
1758717600000|2025-09-24 12:40:00|529|528.4|529.3|528.7|529.4|528.8|528.6|528|476
1758720600000|2025-09-24 13:30:00|529.9|529.3|530.4|529.8|530.5|529.9|528.8|528.2|2140
1758720900000|2025-09-24 13:35:00|530.5|529.9|529.7|529.1|530.5|529.9|529.5|528.9|634
1758721200000|2025-09-24 13:40:00|529.6|529|529.2|528.6|529.8|529.2|528.5|527.9|732
1758721500000|2025-09-24 13:45:00|529|528.4|529|528.4|529.5|528.9|528.7|528.1|593
1758721800000|2025-09-24 13:50:00|528.8|528.2|529|528.4|529.7|529.1|528.8|528.2|448
1758722100000|2025-09-24 13:55:00|529.3|528.7|528.8|528.2|529.3|528.7|528.5|527.9|578
1758722400000|2025-09-24 14:00:00|528.5|527.9|528|527.4|528.6|528|527.5|526.9|432
1758722700000|2025-09-24 14:05:00|528.3|527.7|528.8|528.2|529|528.4|528.3|527.7|297
1758723000000|2025-09-24 14:10:00|528.5|527.9|528.8|528.2|529|528.4|528.5|527.9|301
1758723300000|2025-09-24 14:15:00|528.9|528.3|528.3|527.7|529|528.4|528.3|527.7|185
1758723600000|2025-09-24 14:20:00|528.5|527.9|529.1|528.5|529.3|528.7|528.5|527.9|543
1758723900000|2025-09-24 14:25:00|529.3|528.7|528.5|527.9|529.4|528.8|528.4|527.8|465
1758724200000|2025-09-24 14:30:00|528.3|527.7|527.6|527|528.5|527.9|527.5|526.9|645
1758724500000|2025-09-24 14:35:00|527.2|526.6|527.1|526.5|527.3|526.7|526.8|526.2|724
1758724800000|2025-09-24 14:40:00|527|526.4|527.5|526.9|527.8|527.2|527|526.4|187
1758725100000|2025-09-24 14:45:00|527.6|527|527|526.4|527.6|527|527|526.4|316
1758725400000|2025-09-24 14:50:00|527.1|526.5|528.3|527.7|528.3|527.7|527.1|526.5|220
1758725700000|2025-09-24 14:55:00|528.5|527.9|528.8|528.2|529.1|528.5|528.3|527.7|280
1758726000000|2025-09-24 15:00:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|222
1758726300000|2025-09-24 15:05:00|529.1|528.5|530|529.4|530|529.4|529|528.4|379
1758726600000|2025-09-24 15:10:00|530.1|529.5|529.8|529.2|530.1|529.5|529.8|529.2|282
1758726900000|2025-09-24 15:15:00|529.6|529|529.3|528.7|529.8|529.2|529.3|528.7|346
1758727200000|2025-09-24 15:20:00|529.4|528.8|529|528.4|529.5|528.9|528.9|528.3|700
1758727500000|2025-09-24 15:25:00|529.1|528.5|529.5|528.9|529.5|528.9|529|528.4|152
1758727800000|2025-09-24 15:30:00|529.4|528.8|529.3|528.7|529.5|528.9|529|528.4|419
1758728100000|2025-09-24 15:35:00|529.5|528.9|529.6|529|529.6|529|529.3|528.7|152
1758728400000|2025-09-24 15:40:00|529.3|528.7|528.8|528.2|529.3|528.7|528.8|528.2|252
1758728700000|2025-09-24 15:45:00|529.1|528.5|529.3|528.7|529.3|528.7|528.8|528.2|276
1758729000000|2025-09-24 15:50:00|529.1|528.5|529.6|529|529.6|529|528.9|528.3|211
1758729300000|2025-09-24 15:55:00|529.3|528.7|529.6|529|529.8|529.2|529.3|528.7|250
1758729600000|2025-09-24 16:00:00|529.3|528.7|529.6|529|529.6|529|529.3|528.7|129
1758729900000|2025-09-24 16:05:00|529.3|528.7|529.1|528.5|529.3|528.7|529.1|528.5|105
1758730200000|2025-09-24 16:10:00|528.8|528.2|529.3|528.7|529.3|528.7|528.8|528.2|101
1758730500000|2025-09-24 16:15:00|529.1|528.5|528.4|527.8|529.1|528.5|528.3|527.7|402
1758730800000|2025-09-24 16:20:00|528.5|527.9|528.3|527.7|528.5|527.9|527.9|527.3|361
1758731100000|2025-09-24 16:25:00|528.1|527.5|527.8|527.2|528.1|527.5|527.6|527|555
1758731400000|2025-09-24 16:30:00|528.1|527.5|528.6|528|528.6|528|528.1|527.5|55
1758731700000|2025-09-24 16:35:00|528.3|527.7|528.4|527.8|528.6|528|528.3|527.7|134
1758732000000|2025-09-24 16:40:00|528.6|528|528.1|527.5|528.6|528|528.1|527.5|143
1758732300000|2025-09-24 16:45:00|528.2|527.6|527.8|527.2|528.4|527.8|527.8|527.2|274
1758732600000|2025-09-24 16:50:00|527.9|527.3|527.9|527.3|527.9|527.3|527.8|527.2|92
1758732900000|2025-09-24 16:55:00|527.8|527.2|527.6|527|527.9|527.3|527.6|527|131
1758733200000|2025-09-24 17:00:00|||||||||145
1758733500000|2025-09-24 17:05:00|527.5|526.9|528.1|527.5|528.1|527.5|527.5|526.9|168
1758733800000|2025-09-24 17:10:00|528.4|527.8|527.7|527.1|528.4|527.8|527.5|526.9|921
1758734100000|2025-09-24 17:15:00|527.6|527|527.4|526.8|527.6|527|527.4|526.8|114
1758734400000|2025-09-24 17:20:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|59
1758734700000|2025-09-24 17:25:00|527.4|526.8|527.2|526.6|527.5|526.9|527.2|526.6|134
1758735000000|2025-09-24 17:30:00|527.1|526.5|527.2|526.6|527.5|526.9|527.1|526.5|198
1758735300000|2025-09-24 17:35:00|527|526.4|526.7|526.1|527|526.4|526.7|526.1|375
1758735600000|2025-09-24 17:40:00|526.9|526.3|526.5|525.9|526.9|526.3|526.4|525.8|139
1758735900000|2025-09-24 17:45:00|526.4|525.8|526.2|525.6|526.5|525.9|526.2|525.6|163
1758736200000|2025-09-24 17:50:00|||||||||194
1758736500000|2025-09-24 17:55:00|526|525.4|526|525.4|526.2|525.6|525.7|525.1|138
1758736800000|2025-09-24 18:00:00|526.2|525.6|526.2|525.6|526.3|525.7|525.9|525.3|283
1758737100000|2025-09-24 18:05:00|526|525.4|526|525.4|526.2|525.6|525.7|525.1|516
1758737400000|2025-09-24 18:10:00|525.9|525.3|525.7|525.1|526|525.4|525.7|525.1|1258
1758737700000|2025-09-24 18:15:00|525.5|524.9|525.9|525.3|526|525.4|525.5|524.9|1960
1758758400000|2025-09-25 00:00:00|527.9|527.3|525.5|524.9|528.2|527.6|525.5|524.9|265
1758758700000|2025-09-25 00:05:00|525.7|525.1|525|524.4|525.7|525.1|525|524.4|127
1758759000000|2025-09-25 00:10:00|525.2|524.6|524.7|524.1|525.2|524.6|524.7|524.1|16
1758759300000|2025-09-25 00:15:00|524.8|524.2|525.3|524.7|525.3|524.7|524.8|524.2|13
1758759600000|2025-09-25 00:20:00|525.2|524.6|525|524.4|525.3|524.7|525|524.4|4
1758759900000|2025-09-25 00:25:00|||||||||5
1758760200000|2025-09-25 00:30:00|525.2|524.6|525.3|524.7|525.3|524.7|525.2|524.6|11
1758760500000|2025-09-25 00:35:00|525.2|524.6|525.2|524.6|525.3|524.7|525|524.4|97
1758760800000|2025-09-25 00:40:00|525.3|524.7|526|525.4|526|525.4|525.2|524.6|140
1758761100000|2025-09-25 00:45:00|525.8|525.2|525.8|525.2|526|525.4|525.7|525.1|10
1758762000000|2025-09-25 01:00:00|||||||||1
1758762300000|2025-09-25 01:05:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|16
1758762600000|2025-09-25 01:10:00|525.4|524.8|525.5|524.9|525.5|524.9|525.3|524.7|7
1758762900000|2025-09-25 01:15:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|2
1758763200000|2025-09-25 01:20:00|525.6|525|526|525.4|526|525.4|525.5|524.9|7
1758764400000|2025-09-25 01:40:00|||||||||2
1758764700000|2025-09-25 01:45:00|526.2|525.6|526.1|525.5|526.3|525.7|526|525.4|16
1758765000000|2025-09-25 01:50:00|526.3|525.7|526.3|525.7|526.3|525.7|526.1|525.5|18
1758765300000|2025-09-25 01:55:00|||||||||2
1758765600000|2025-09-25 02:00:00|||||||||5
1758765900000|2025-09-25 02:05:00|||||||||12
1758766200000|2025-09-25 02:10:00|526.5|525.9|526.8|526.2|526.8|526.2|526.5|525.9|86
1758766500000|2025-09-25 02:15:00|||||||||2
1758766800000|2025-09-25 02:20:00|||||||||1
1758767400000|2025-09-25 02:30:00|526.9|526.3|527.3|526.7|527.4|526.8|526.8|526.2|54
1758767700000|2025-09-25 02:35:00|527.4|526.8|527.6|527|527.8|527.2|527.4|526.8|51
1758768000000|2025-09-25 02:40:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|127
1758768300000|2025-09-25 02:45:00|528|527.4|528.3|527.7|528.3|527.7|527.8|527.2|138
1758768600000|2025-09-25 02:50:00|528.1|527.5|528.1|527.5|528.3|527.7|528|527.4|31
1758768900000|2025-09-25 02:55:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|35
1758769500000|2025-09-25 03:05:00|528.5|527.9|528.4|527.8|528.5|527.9|528.3|527.7|10
1758769800000|2025-09-25 03:10:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|6
1758770100000|2025-09-25 03:15:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|21
1758770400000|2025-09-25 03:20:00|||||||||2
1758770700000|2025-09-25 03:25:00|||||||||1
1758771000000|2025-09-25 03:30:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|8
1758771300000|2025-09-25 03:35:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|5
1758771600000|2025-09-25 03:40:00|528.5|527.9|528.3|527.7|528.5|527.9|528.3|527.7|14
1758771900000|2025-09-25 03:45:00|||||||||1
1758772500000|2025-09-25 03:55:00|||||||||1
1758772800000|2025-09-25 04:00:00|||||||||13
1758773100000|2025-09-25 04:05:00|528.5|527.9|528|527.4|528.5|527.9|528|527.4|50
1758773400000|2025-09-25 04:10:00|528.1|527.5|528.1|527.5|528.1|527.5|528|527.4|5
1758773700000|2025-09-25 04:15:00|||||||||6
1758774000000|2025-09-25 04:20:00|528|527.4|527.8|527.2|528|527.4|527.8|527.2|15
1758774300000|2025-09-25 04:25:00|527.9|527.3|528.3|527.7|528.3|527.7|527.9|527.3|8
1758774600000|2025-09-25 04:30:00|528.4|527.8|528.3|527.7|528.5|527.9|528.3|527.7|8
1758774900000|2025-09-25 04:35:00|528.5|527.9|528.6|528|528.6|528|528.3|527.7|3
1758775200000|2025-09-25 04:40:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|0
1758775500000|2025-09-25 04:45:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|35
1758775800000|2025-09-25 04:50:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|12
1758776100000|2025-09-25 04:55:00|529|528.4|529.1|528.5|529.1|528.5|529|528.4|6
1758776400000|2025-09-25 05:00:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|14
1758776700000|2025-09-25 05:05:00|529.1|528.5|528.8|528.2|529.1|528.5|528.8|528.2|21
1758777000000|2025-09-25 05:10:00|528.7|528.1|528.8|528.2|528.8|528.2|528.7|528.1|5
1758777300000|2025-09-25 05:15:00|||||||||6
1758777600000|2025-09-25 05:20:00|||||||||1
1758777900000|2025-09-25 05:25:00|||||||||1
1758778200000|2025-09-25 05:30:00|||||||||2
1758778500000|2025-09-25 05:35:00|529.1|528.5|529.1|528.5|529.1|528.5|529|528.4|6
1758778800000|2025-09-25 05:40:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|5
1758779100000|2025-09-25 05:45:00|529.2|528.6|529.1|528.5|529.3|528.7|529.1|528.5|6
1758780000000|2025-09-25 06:00:00|529.3|528.7|529.6|529|529.6|529|529.3|528.7|51
1758780300000|2025-09-25 06:05:00|529.5|528.9|529.1|528.5|529.5|528.9|529.1|528.5|33
1758780600000|2025-09-25 06:10:00|529.3|528.7|529.6|529|529.6|529|529.2|528.6|52
1758780900000|2025-09-25 06:15:00|529.5|528.9|529.3|528.7|529.6|529|529.3|528.7|175
1758781200000|2025-09-25 06:20:00|529.2|528.6|529.3|528.7|529.6|529|529.1|528.5|20
1758781500000|2025-09-25 06:25:00|||||||||9
1758782100000|2025-09-25 06:35:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|11
1758782400000|2025-09-25 06:40:00|528.8|528.2|528.7|528.1|528.8|528.2|528.6|528|8
1758782700000|2025-09-25 06:45:00|528.8|528.2|529.1|528.5|529.1|528.5|528.8|528.2|10
1758783000000|2025-09-25 06:50:00|529.2|528.6|529.8|529.2|529.8|529.2|529.2|528.6|192
1758783300000|2025-09-25 06:55:00|529.6|529|529.1|528.5|529.6|529|529.1|528.5|117
1758783600000|2025-09-25 07:00:00|528.8|528.2|528.6|528|529.1|528.5|528.6|528|39
1758783900000|2025-09-25 07:05:00|||||||||7
1758784200000|2025-09-25 07:10:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|32
1758784500000|2025-09-25 07:15:00|||||||||11
1758784800000|2025-09-25 07:20:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|0
1758785100000|2025-09-25 07:25:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|4
1758785400000|2025-09-25 07:30:00|||||||||1
1758785700000|2025-09-25 07:35:00|528.8|528.2|528.8|528.2|529.1|528.5|528.8|528.2|15
1758786000000|2025-09-25 07:40:00|528.7|528.1|528.6|528|529.1|528.5|528.6|528|40
1758786300000|2025-09-25 07:45:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|8
1758786600000|2025-09-25 07:50:00|528.5|527.9|528.4|527.8|528.6|528|528.2|527.6|31
1758786900000|2025-09-25 07:55:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|4
1758787200000|2025-09-25 08:00:00|528.3|527.7|528.6|528|528.8|528.2|528.1|527.5|594
1758787500000|2025-09-25 08:05:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|2
1758787800000|2025-09-25 08:10:00|527.8|527.2|528|527.4|528.1|527.5|527.8|527.2|115
1758788100000|2025-09-25 08:15:00|528.1|527.5|528.3|527.7|528.4|527.8|528|527.4|3
1758788400000|2025-09-25 08:20:00|528.5|527.9|528.8|528.2|528.9|528.3|528.5|527.9|9
1758788700000|2025-09-25 08:25:00|528.9|528.3|529|528.4|529.1|528.5|528.9|528.3|15
1758789000000|2025-09-25 08:30:00|528.9|528.3|529|528.4|529.1|528.5|528.9|528.3|73
1758789300000|2025-09-25 08:35:00|528.9|528.3|528.5|527.9|529|528.4|528.5|527.9|38
1758789900000|2025-09-25 08:45:00|528.6|528|528.8|528.2|528.8|528.2|528.3|527.7|16
1758790200000|2025-09-25 08:50:00|528.6|528|528.5|527.9|528.8|528.2|528.5|527.9|23
1758790500000|2025-09-25 08:55:00|528.4|527.8|528.5|527.9|528.6|528|528.3|527.7|5
1758790800000|2025-09-25 09:00:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|5
1758791100000|2025-09-25 09:05:00|528.3|527.7|528.5|527.9|528.8|528.2|528.3|527.7|25
1758791400000|2025-09-25 09:10:00|528.6|528|528|527.4|529|528.4|528|527.4|165
1758791700000|2025-09-25 09:15:00|528.1|527.5|528|527.4|528.2|527.6|527.8|527.2|22
1758792000000|2025-09-25 09:20:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|5
1758792300000|2025-09-25 09:25:00|||||||||1
1758792600000|2025-09-25 09:30:00|528.4|527.8|528.5|527.9|528.6|528|528.4|527.8|1
1758792900000|2025-09-25 09:35:00|528.3|527.7|528.3|527.7|528.5|527.9|528.3|527.7|37
1758793200000|2025-09-25 09:40:00|528.5|527.9|528.5|527.9|528.6|528|528.5|527.9|30
1758793500000|2025-09-25 09:45:00|528|527.4|528.5|527.9|528.5|527.9|528|527.4|72
1758793800000|2025-09-25 09:50:00|528.6|528|528.6|528|528.6|528|528.5|527.9|7
1758794100000|2025-09-25 09:55:00|528.5|527.9|528.5|527.9|528.6|528|528.5|527.9|11
1758794700000|2025-09-25 10:05:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|1
1758795000000|2025-09-25 10:10:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|1
1758795300000|2025-09-25 10:15:00|||||||||3
1758795600000|2025-09-25 10:20:00|||||||||2
1758795900000|2025-09-25 10:25:00|528.3|527.7|528.5|527.9|528.6|528|528.3|527.7|23
1758796200000|2025-09-25 10:30:00|528.6|528|528.3|527.7|528.8|528.2|528.3|527.7|32
1758796500000|2025-09-25 10:35:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|72
1758796800000|2025-09-25 10:40:00|||||||||2
1758797100000|2025-09-25 10:45:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|25
1758797400000|2025-09-25 10:50:00|528.8|528.2|528.8|528.2|529|528.4|528.5|527.9|47
1758797700000|2025-09-25 10:55:00|528.9|528.3|529|528.4|529|528.4|528.8|528.2|7
1758798000000|2025-09-25 11:00:00|528.8|528.2|528.8|528.2|529.1|528.5|528.8|528.2|146
1758798300000|2025-09-25 11:05:00|528.6|528|528.5|527.9|528.8|528.2|528.3|527.7|52
1758798600000|2025-09-25 11:10:00|528.6|528|529.3|528.7|529.3|528.7|528.5|527.9|36
1758798900000|2025-09-25 11:15:00|529.5|528.9|530.1|529.5|530.1|529.5|529.5|528.9|136
1758799200000|2025-09-25 11:20:00|530|529.4|530|529.4|530.1|529.5|529.8|529.2|55
1758799500000|2025-09-25 11:25:00|529.9|529.3|529.8|529.2|529.9|529.3|529.4|528.8|115
1758799800000|2025-09-25 11:30:00|529.6|529|530|529.4|530.1|529.5|529.6|529|102
1758800100000|2025-09-25 11:35:00|530.1|529.5|530.3|529.7|530.3|529.7|530|529.4|59
1758800400000|2025-09-25 11:40:00|530.4|529.8|530.3|529.7|530.4|529.8|530.2|529.6|101
1758800700000|2025-09-25 11:45:00|530.4|529.8|530.4|529.8|530.6|530|530.4|529.8|116
1758801000000|2025-09-25 11:50:00|530.6|530|531.9|531.3|531.9|531.3|530.5|529.9|811
1758801300000|2025-09-25 11:55:00|531.8|531.2|531.8|531.2|531.9|531.3|531.6|531|89
1758801600000|2025-09-25 12:00:00|531.7|531.1|532.1|531.5|532.1|531.5|531.6|531|86
1758801900000|2025-09-25 12:05:00|532.3|531.7|532.3|531.7|532.4|531.8|532.3|531.7|72
1758802200000|2025-09-25 12:10:00|532.6|532|531.8|531.2|532.6|532|531.8|531.2|154
1758802500000|2025-09-25 12:15:00|531.9|531.3|531.8|531.2|531.9|531.3|531.6|531|43
1758802800000|2025-09-25 12:20:00|531.7|531.1|531.6|531|531.7|531.1|531.3|530.7|96
1758803100000|2025-09-25 12:25:00|531.7|531.1|531.3|530.7|532.1|531.5|531.1|530.5|382
1758803400000|2025-09-25 12:30:00|531.2|530.6|531.9|531.3|531.9|531.3|531.2|530.6|346
1758803700000|2025-09-25 12:35:00|531.8|531.2|531.6|531|531.9|531.3|531.6|531|78
1758804000000|2025-09-25 12:40:00|531.4|530.8|531.4|530.8|531.6|531|531.3|530.7|157
1758807000000|2025-09-25 13:30:00|531.3|530.7|531.7|531.1|531.8|531.2|530.6|530|1662
1758807300000|2025-09-25 13:35:00|531.5|530.9|531.6|531|532.1|531.5|531.3|530.7|671
1758807600000|2025-09-25 13:40:00|531.7|531.1|531.5|530.9|532.1|531.5|531.3|530.7|495
1758807900000|2025-09-25 13:45:00|531.6|531|531.2|530.6|531.7|531.1|530.8|530.2|501
1758808200000|2025-09-25 13:50:00|531.1|530.5|531.2|530.6|531.3|530.7|530.7|530.1|604
1758808500000|2025-09-25 13:55:00|531.3|530.7|531.3|530.7|531.5|530.9|530.9|530.3|617
1758808800000|2025-09-25 14:00:00|531.2|530.6|530.7|530.1|531.3|530.7|530.7|530.1|287
1758809100000|2025-09-25 14:05:00|531|530.4|531|530.4|531.3|530.7|531|530.4|226
1758809400000|2025-09-25 14:10:00|530.8|530.2|530.7|530.1|531|530.4|530.3|529.7|372
1758809700000|2025-09-25 14:15:00|530.6|530|529.7|529.1|530.7|530.1|529.3|528.7|439
1758810000000|2025-09-25 14:20:00|529.6|529|528.8|528.2|529.8|529.2|528.7|528.1|221
1758810300000|2025-09-25 14:25:00|528.7|528.1|528.8|528.2|528.8|528.2|528.2|527.6|332
1758810600000|2025-09-25 14:30:00|528.7|528.1|528.3|527.7|528.8|528.2|528.2|527.6|105
1758810900000|2025-09-25 14:35:00|528.7|528.1|529|528.4|529.2|528.6|528.7|528.1|271
1758811200000|2025-09-25 14:40:00|529.1|528.5|529.1|528.5|529.1|528.5|528.6|528|172
1758811500000|2025-09-25 14:45:00|529.2|528.6|530.2|529.6|530.3|529.7|529.2|528.6|425
1758811800000|2025-09-25 14:50:00|530.5|529.9|531.5|530.9|531.5|530.9|530.2|529.6|912
1758812100000|2025-09-25 14:55:00|531.6|531|532.2|531.6|532.2|531.6|531.5|530.9|731
1758812400000|2025-09-25 15:00:00|532.3|531.7|532.2|531.6|532.6|532|532|531.4|590
1758812700000|2025-09-25 15:05:00|532.3|531.7|532|531.4|532.5|531.9|532|531.4|439
1758813000000|2025-09-25 15:10:00|531.7|531.1|530.5|529.9|531.7|531.1|530.5|529.9|332
1758813300000|2025-09-25 15:15:00|530.7|530.1|530.7|530.1|530.7|530.1|530|529.4|220
1758813600000|2025-09-25 15:20:00|530.5|529.9|530.7|530.1|531|530.4|530.5|529.9|213
1758813900000|2025-09-25 15:25:00|530.8|530.2|531.2|530.6|531.5|530.9|530.8|530.2|143
1758814200000|2025-09-25 15:30:00|531.3|530.7|531.2|530.6|531.5|530.9|531.2|530.6|73
1758814500000|2025-09-25 15:35:00|531.3|530.7|531.5|530.9|531.5|530.9|531|530.4|152
1758814800000|2025-09-25 15:40:00|531.6|531|531|530.4|531.7|531.1|531|530.4|167
1758815100000|2025-09-25 15:45:00|531.2|530.6|531.3|530.7|531.3|530.7|531|530.4|127
1758815400000|2025-09-25 15:50:00|531.5|530.9|531.5|530.9|531.8|531.2|531.3|530.7|192
1758815700000|2025-09-25 15:55:00|531.3|530.7|531.5|530.9|531.5|530.9|531.3|530.7|104
1758816000000|2025-09-25 16:00:00|531.6|531|531.8|531.2|532.3|531.7|531.5|530.9|643
1758816300000|2025-09-25 16:05:00|531.7|531.1|531.3|530.7|531.8|531.2|531.3|530.7|198
1758816600000|2025-09-25 16:10:00|531.5|530.9|530.1|529.5|531.5|530.9|530.1|529.5|343
1758816900000|2025-09-25 16:15:00|530|529.4|530|529.4|530.3|529.7|529.8|529.2|204
1758817200000|2025-09-25 16:20:00|529.8|529.2|530|529.4|530.1|529.5|529.8|529.2|639
1758817500000|2025-09-25 16:25:00|530.1|529.5|530.8|530.2|530.8|530.2|530|529.4|334
1758817800000|2025-09-25 16:30:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|118
1758818100000|2025-09-25 16:35:00|530.8|530.2|530.8|530.2|531|530.4|530.8|530.2|127
1758818400000|2025-09-25 16:40:00|531.1|530.5|532.1|531.5|532.1|531.5|531.1|530.5|313
1758818700000|2025-09-25 16:45:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|90
1758819000000|2025-09-25 16:50:00|532.6|532|532.8|532.2|532.8|532.2|532.6|532|318
1758819300000|2025-09-25 16:55:00|532.6|532|532.6|532|532.8|532.2|532.3|531.7|400
1758819600000|2025-09-25 17:00:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|139
1758819900000|2025-09-25 17:05:00|532.8|532.2|532.6|532|532.8|532.2|532.3|531.7|149
1758820200000|2025-09-25 17:10:00|532.5|531.9|533.5|532.9|533.5|532.9|532.5|531.9|806
1758820500000|2025-09-25 17:15:00|533.4|532.8|533|532.4|533.5|532.9|532.8|532.2|257
1758820800000|2025-09-25 17:20:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|288
1758821100000|2025-09-25 17:25:00|533.1|532.5|533|532.4|533.3|532.7|533|532.4|285
1758821400000|2025-09-25 17:30:00|533.1|532.5|533.1|532.5|533.3|532.7|533|532.4|331
1758821700000|2025-09-25 17:35:00|533.3|532.7|533.3|532.7|533.3|532.7|533.1|532.5|157
1758822000000|2025-09-25 17:40:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|62
1758822300000|2025-09-25 17:45:00|533.3|532.7|533.1|532.5|533.3|532.7|533|532.4|325
1758822600000|2025-09-25 17:50:00|533.4|532.8|533.6|533|533.8|533.2|533.4|532.8|235
1758822900000|2025-09-25 17:55:00|533.5|532.9|533.9|533.3|533.9|533.3|533.4|532.8|462
1758823200000|2025-09-25 18:00:00|533.8|533.2|533.8|533.2|533.9|533.3|533.6|533|409
1758823500000|2025-09-25 18:05:00|533.9|533.3|533.6|533|534|533.4|533.4|532.8|775
1758823800000|2025-09-25 18:10:00|533.5|532.9|533.6|533|533.6|533|533.1|532.5|1282
1758824100000|2025-09-25 18:15:00|533.4|532.8|532.6|532|533.4|532.8|532.6|532|2828
1758844800000|2025-09-26 00:00:00|532|531.4|532.4|531.8|533.1|532.5|531.7|531.1|218
1758845100000|2025-09-26 00:05:00|532.5|531.9|532.7|532.1|532.7|532.1|532.4|531.8|22
1758845400000|2025-09-26 00:10:00|532.9|532.3|533.4|532.8|533.4|532.8|532.9|532.3|36
1758845700000|2025-09-26 00:15:00|533.7|533.1|533.6|533|533.7|533.1|533.6|533|110
1758846000000|2025-09-26 00:20:00|533.7|533.1|533.6|533|533.7|533.1|533.4|532.8|41
1758846300000|2025-09-26 00:25:00|533.4|532.8|534.1|533.5|534.2|533.6|533.4|532.8|62
1758846600000|2025-09-26 00:30:00|533.9|533.3|534|533.4|534.1|533.5|533.9|533.3|29
1758846900000|2025-09-26 00:35:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|7
1758847200000|2025-09-26 00:40:00|534|533.4|533.9|533.3|534.1|533.5|533.9|533.3|4
1758847500000|2025-09-26 00:45:00|533.8|533.2|533.6|533|533.8|533.2|533.6|533|20
1758847800000|2025-09-26 00:50:00|533.7|533.1|533.6|533|533.7|533.1|533.6|533|5
1758848100000|2025-09-26 00:55:00|533.7|533.1|533.9|533.3|533.9|533.3|533.6|533|23
1758848400000|2025-09-26 01:00:00|||||||||25
1758848700000|2025-09-26 01:05:00|||||||||4
1758849000000|2025-09-26 01:10:00|534|533.4|533.9|533.3|534.1|533.5|533.9|533.3|38
1758849300000|2025-09-26 01:15:00|||||||||5
1758849600000|2025-09-26 01:20:00|533.8|533.2|533.7|533.1|533.8|533.2|533.6|533|2
1758849900000|2025-09-26 01:25:00|533.6|533|533.6|533|533.6|533|533.6|533|3
1758850200000|2025-09-26 01:30:00|533.4|532.8|533.9|533.3|533.9|533.3|533.4|532.8|35
1758850500000|2025-09-26 01:35:00|||||||||8
1758850800000|2025-09-26 01:40:00|||||||||2
1758851100000|2025-09-26 01:45:00|533.8|533.2|533.6|533|533.8|533.2|533.6|533|20
1758851400000|2025-09-26 01:50:00|533.4|532.8|532.9|532.3|533.4|532.8|532.9|532.3|33
1758851700000|2025-09-26 01:55:00|533.1|532.5|532.9|532.3|533.1|532.5|532.7|532.1|67
1758852000000|2025-09-26 02:00:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|11
1758852300000|2025-09-26 02:05:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|3
1758852600000|2025-09-26 02:10:00|532.8|532.2|532.9|532.3|532.9|532.3|532.7|532.1|5
1758852900000|2025-09-26 02:15:00|532.8|532.2|532.6|532|532.9|532.3|532.6|532|6
1758853200000|2025-09-26 02:20:00|532.4|531.8|532.3|531.7|532.4|531.8|531.9|531.3|48
1758853500000|2025-09-26 02:25:00|532.2|531.6|531.9|531.3|532.2|531.6|531.9|531.3|22
1758853800000|2025-09-26 02:30:00|||||||||1
1758854100000|2025-09-26 02:35:00|532|531.4|532.1|531.5|532.2|531.6|532|531.4|4
1758854400000|2025-09-26 02:40:00|531.9|531.3|532|531.4|532|531.4|531.9|531.3|3
1758854700000|2025-09-26 02:45:00|531.9|531.3|531.9|531.3|531.9|531.3|531.8|531.2|13
1758855000000|2025-09-26 02:50:00|531.8|531.2|531.9|531.3|531.9|531.3|531.8|531.2|4
1758855300000|2025-09-26 02:55:00|531.8|531.2|532.2|531.6|532.2|531.6|531.8|531.2|2
1758855600000|2025-09-26 03:00:00|532.3|531.7|532.4|531.8|532.4|531.8|532.3|531.7|5
1758856200000|2025-09-26 03:10:00|532.3|531.7|532.1|531.5|532.3|531.7|531.9|531.3|12
1758856500000|2025-09-26 03:15:00|532.2|531.6|532.2|531.6|532.2|531.6|532.1|531.5|1
1758856800000|2025-09-26 03:20:00|532.1|531.5|532.2|531.6|532.2|531.6|532.1|531.5|0
1758857400000|2025-09-26 03:30:00|532.3|531.7|532.4|531.8|532.4|531.8|532.3|531.7|4
1758858000000|2025-09-26 03:40:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|1
1758858300000|2025-09-26 03:45:00|532.4|531.8|532.1|531.5|532.4|531.8|532.1|531.5|8
1758858600000|2025-09-26 03:50:00|||||||||2
1758858900000|2025-09-26 03:55:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|1
1758859200000|2025-09-26 04:00:00|532.3|531.7|532.4|531.8|532.4|531.8|532.1|531.5|6
1758859500000|2025-09-26 04:05:00|532.2|531.6|532.2|531.6|532.3|531.7|532.1|531.5|12
1758859800000|2025-09-26 04:10:00|532.3|531.7|532.1|531.5|532.4|531.8|532.1|531.5|5
1758860100000|2025-09-26 04:15:00|||||||||1
1758860700000|2025-09-26 04:25:00|||||||||1
1758861000000|2025-09-26 04:30:00|532|531.4|531.8|531.2|532|531.4|531.7|531.1|17
1758861300000|2025-09-26 04:35:00|531.9|531.3|531.9|531.3|531.9|531.3|531.9|531.3|0
1758862200000|2025-09-26 04:50:00|531.7|531.1|531.9|531.3|531.9|531.3|531.7|531.1|10
1758862500000|2025-09-26 04:55:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|59
1758862800000|2025-09-26 05:00:00|532.1|531.5|532.4|531.8|532.4|531.8|532.1|531.5|13
1758863100000|2025-09-26 05:05:00|||||||||2
1758863700000|2025-09-26 05:15:00|||||||||3
1758864000000|2025-09-26 05:20:00|531.4|530.8|531.9|531.3|531.9|531.3|531.4|530.8|55
1758864300000|2025-09-26 05:25:00|||||||||1
1758864600000|2025-09-26 05:30:00|||||||||5
1758864900000|2025-09-26 05:35:00|||||||||2
1758865200000|2025-09-26 05:40:00|532|531.4|531.9|531.3|532|531.4|531.9|531.3|3
1758865500000|2025-09-26 05:45:00|531.7|531.1|531.9|531.3|531.9|531.3|531.7|531.1|18
1758865800000|2025-09-26 05:50:00|||||||||3
1758866100000|2025-09-26 05:55:00|532|531.4|531.9|531.3|532|531.4|531.9|531.3|13
1758866400000|2025-09-26 06:00:00|||||||||13
1758866700000|2025-09-26 06:05:00|532|531.4|531.9|531.3|532|531.4|531.9|531.3|2
1758867000000|2025-09-26 06:10:00|532|531.4|531.9|531.3|532|531.4|531.9|531.3|12
1758867300000|2025-09-26 06:15:00|532|531.4|532|531.4|532|531.4|531.9|531.3|5
1758867600000|2025-09-26 06:20:00|531.9|531.3|532.1|531.5|532.1|531.5|531.9|531.3|5
1758867900000|2025-09-26 06:25:00|532.2|531.6|532.2|531.6|532.2|531.6|531.9|531.3|41
1758868200000|2025-09-26 06:30:00|532.1|531.5|532.2|531.6|532.2|531.6|532.1|531.5|2
1758868500000|2025-09-26 06:35:00|532.1|531.5|532.2|531.6|532.2|531.6|532.1|531.5|18
1758868800000|2025-09-26 06:40:00|||||||||14
1758869100000|2025-09-26 06:45:00|532.1|531.5|531.9|531.3|532.1|531.5|531.7|531.1|24
1758869400000|2025-09-26 06:50:00|531.8|531.2|531.7|531.1|531.9|531.3|531.6|531|27
1758869700000|2025-09-26 06:55:00|531.6|531|531.4|530.8|531.6|531|531.2|530.6|40
1758870000000|2025-09-26 07:00:00|531.6|531|531.9|531.3|532.4|531.8|531.6|531|56
1758870300000|2025-09-26 07:05:00|||||||||1
1758870600000|2025-09-26 07:10:00|531.6|531|531.4|530.8|531.7|531.1|531.4|530.8|55
1758870900000|2025-09-26 07:15:00|531.3|530.7|531.1|530.5|531.3|530.7|530.9|530.3|43
1758871200000|2025-09-26 07:20:00|530.9|530.3|530.6|530|530.9|530.3|530.4|529.8|91
1758871500000|2025-09-26 07:25:00|530.7|530.1|530.4|529.8|530.7|530.1|530.4|529.8|41
1758871800000|2025-09-26 07:30:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|6
1758872100000|2025-09-26 07:35:00|530.1|529.5|530.7|530.1|530.7|530.1|530.1|529.5|52
1758872400000|2025-09-26 07:40:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|23
1758872700000|2025-09-26 07:45:00|531.2|530.6|531|530.4|531.2|530.6|531|530.4|12
1758873000000|2025-09-26 07:50:00|530.9|530.3|530.4|529.8|530.9|530.3|530.3|529.7|32
1758873300000|2025-09-26 07:55:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|13
1758873600000|2025-09-26 08:00:00|530.1|529.5|530.4|529.8|530.5|529.9|530.1|529.5|6
1758873900000|2025-09-26 08:05:00|530.5|529.9|530.7|530.1|530.7|530.1|530.5|529.9|9
1758874200000|2025-09-26 08:10:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|6
1758874500000|2025-09-26 08:15:00|531|530.4|531|530.4|531|530.4|530.7|530.1|26
1758874800000|2025-09-26 08:20:00|531.1|530.5|531.4|530.8|531.5|530.9|531.1|530.5|77
1758875100000|2025-09-26 08:25:00|531.3|530.7|531.2|530.6|531.3|530.7|531.1|530.5|5
1758875400000|2025-09-26 08:30:00|531.4|530.8|531.7|531.1|531.7|531.1|531.4|530.8|9
1758875700000|2025-09-26 08:35:00|531.6|531|532.2|531.6|532.2|531.6|531.5|530.9|44
1758876000000|2025-09-26 08:40:00|532.1|531.5|532.2|531.6|532.2|531.6|532|531.4|33
1758876300000|2025-09-26 08:45:00|532|531.4|532|531.4|532|531.4|531.4|530.8|239
1758876600000|2025-09-26 08:50:00|531.7|531.1|532.2|531.6|532.2|531.6|531.7|531.1|88
1758876900000|2025-09-26 08:55:00|||||||||14
1758877200000|2025-09-26 09:00:00|532.1|531.5|531.2|530.6|532.2|531.6|531|530.4|116
1758877500000|2025-09-26 09:05:00|531.3|530.7|531.5|530.9|531.5|530.9|531.2|530.6|53
1758877800000|2025-09-26 09:10:00|531.7|531.1|531.7|531.1|531.7|531.1|531.7|531.1|2
1758878100000|2025-09-26 09:15:00|532|531.4|532|531.4|532|531.4|532|531.4|102
1758878400000|2025-09-26 09:20:00|531.9|531.3|532|531.4|532.1|531.5|531.9|531.3|36
1758878700000|2025-09-26 09:25:00|531.9|531.3|531.7|531.1|531.9|531.3|531.7|531.1|33
1758879000000|2025-09-26 09:30:00|531.6|531|531.2|530.6|531.7|531.1|531.2|530.6|39
1758879300000|2025-09-26 09:35:00|531|530.4|531.2|530.6|531.2|530.6|531|530.4|14
1758879600000|2025-09-26 09:40:00|531.3|530.7|531.5|530.9|531.5|530.9|531.3|530.7|7
1758879900000|2025-09-26 09:45:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|18
1758880200000|2025-09-26 09:50:00|||||||||2
1758880500000|2025-09-26 09:55:00|531.1|530.5|531.2|530.6|531.2|530.6|531|530.4|50
1758880800000|2025-09-26 10:00:00|531.1|530.5|530.7|530.1|531.2|530.6|530.7|530.1|31
1758881100000|2025-09-26 10:05:00|530.5|529.9|530.5|529.9|530.7|530.1|530.2|529.6|94
1758881400000|2025-09-26 10:10:00|530.7|530.1|531|530.4|531|530.4|530.7|530.1|12
1758881700000|2025-09-26 10:15:00|||||||||16
1758882000000|2025-09-26 10:20:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|8
1758882300000|2025-09-26 10:25:00|530.9|530.3|531|530.4|531.1|530.5|530.9|530.3|46
1758882600000|2025-09-26 10:30:00|531.2|530.6|531.5|530.9|531.7|531.1|531.2|530.6|24
1758882900000|2025-09-26 10:35:00|531.6|531|531.5|530.9|531.7|531.1|531.5|530.9|34
1758883200000|2025-09-26 10:40:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|8
1758883500000|2025-09-26 10:45:00|531.6|531|531.7|531.1|531.7|531.1|531.5|530.9|68
1758883800000|2025-09-26 10:50:00|||||||||13
1758884100000|2025-09-26 10:55:00|532|531.4|532|531.4|532|531.4|531.9|531.3|68
1758884400000|2025-09-26 11:00:00|531.7|531.1|531.5|530.9|531.7|531.1|531|530.4|100
1758884700000|2025-09-26 11:05:00|531.7|531.1|531.5|530.9|531.7|531.1|531.2|530.6|28
1758885000000|2025-09-26 11:10:00|531.4|530.8|531.3|530.7|531.5|530.9|531.2|530.6|55
1758885300000|2025-09-26 11:15:00|531.2|530.6|531|530.4|531.2|530.6|530.7|530.1|66
1758885600000|2025-09-26 11:20:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|25
1758885900000|2025-09-26 11:25:00|||||||||9
1758886200000|2025-09-26 11:30:00|530.4|529.8|530.4|529.8|530.4|529.8|530.2|529.6|118
1758886500000|2025-09-26 11:35:00|530.3|529.7|530.4|529.8|530.4|529.8|530.2|529.6|49
1758886800000|2025-09-26 11:40:00|530.7|530.1|530.2|529.6|530.7|530.1|530.2|529.6|54
1758887100000|2025-09-26 11:45:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|10
1758887400000|2025-09-26 11:50:00|530.8|530.2|530.4|529.8|530.9|530.3|530.4|529.8|21
1758887700000|2025-09-26 11:55:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|25
1758888000000|2025-09-26 12:00:00|530.5|529.9|530.4|529.8|530.9|530.3|530.4|529.8|47
1758888300000|2025-09-26 12:05:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|34
1758888600000|2025-09-26 12:10:00|529.9|529.3|529.9|529.3|530.2|529.6|529.9|529.3|51
1758888900000|2025-09-26 12:15:00|529.7|529.1|530.2|529.6|530.2|529.6|529.7|529.1|185
1758889200000|2025-09-26 12:20:00|530.4|529.8|529.9|529.3|530.4|529.8|529.9|529.3|90
1758889500000|2025-09-26 12:25:00|529.8|529.2|529.5|528.9|529.9|529.3|529.4|528.8|91
1758889800000|2025-09-26 12:30:00|529.7|529.1|529.4|528.8|529.8|529.2|529.4|528.8|46
1758890100000|2025-09-26 12:35:00|529.2|528.6|528.7|528.1|529.4|528.8|528.7|528.1|284
1758890400000|2025-09-26 12:40:00|528.8|528.2|529.2|528.6|529.3|528.7|528.8|528.2|183
1758893400000|2025-09-26 13:30:00|528.7|528.1|527.3|526.7|529.2|528.6|526.7|526.1|1490
1758893700000|2025-09-26 13:35:00|527.4|526.8|527.3|526.7|527.9|527.3|527.2|526.6|1036
1758894000000|2025-09-26 13:40:00|527.2|526.6|527.2|526.6|527.5|526.9|526.8|526.2|398
1758894300000|2025-09-26 13:45:00|527.4|526.8|527.4|526.8|527.8|527.2|527.2|526.6|317
1758894600000|2025-09-26 13:50:00|527.2|526.6|528.2|527.6|528.4|527.8|527.2|526.6|680
1758894900000|2025-09-26 13:55:00|528|527.4|527.3|526.7|528|527.4|527.3|526.7|461
1758895200000|2025-09-26 14:00:00|527.5|526.9|526.6|526|527.5|526.9|526.5|525.9|886
1758895500000|2025-09-26 14:05:00|526.5|525.9|527|526.4|527.1|526.5|526.5|525.9|246
1758895800000|2025-09-26 14:10:00|527.1|526.5|526.9|526.3|527.5|526.9|526.4|525.8|393
1758896100000|2025-09-26 14:15:00|526.8|526.2|527.1|526.5|527.1|526.5|526.8|526.2|114
1758896400000|2025-09-26 14:20:00|527|526.4|527.1|526.5|527.5|526.9|527|526.4|581
1758896700000|2025-09-26 14:25:00|527|526.4|526.4|525.8|527.1|526.5|526.4|525.8|200
1758897000000|2025-09-26 14:30:00|526.1|525.5|526.3|525.7|526.5|525.9|525.8|525.2|399
1758897300000|2025-09-26 14:35:00|526.4|525.8|527|526.4|527|526.4|526.4|525.8|451
1758897600000|2025-09-26 14:40:00|527.1|526.5|528|527.4|528|527.4|527|526.4|557
1758897900000|2025-09-26 14:45:00|527.9|527.3|527.3|526.7|527.9|527.3|527.3|526.7|228
1758898200000|2025-09-26 14:50:00|527.1|526.5|526.8|526.2|527.1|526.5|526.8|526.2|133
1758898500000|2025-09-26 14:55:00|526.6|526|526.6|526|526.6|526|526.4|525.8|291
1758898800000|2025-09-26 15:00:00|526.5|525.9|526.1|525.5|526.5|525.9|525.9|525.3|1351
1758899100000|2025-09-26 15:05:00|526.2|525.6|526.1|525.5|526.4|525.8|526|525.4|201
1758899400000|2025-09-26 15:10:00|526|525.4|525.9|525.3|526.2|525.6|525.9|525.3|292
1758899700000|2025-09-26 15:15:00|526|525.4|526.4|525.8|526.7|526.1|525.6|525|435
1758900000000|2025-09-26 15:20:00|526.6|526|526.9|526.3|527.1|526.5|526.6|526|116
1758900300000|2025-09-26 15:25:00|527|526.4|527.4|526.8|527.4|526.8|526.9|526.3|150
1758900600000|2025-09-26 15:30:00|527.3|526.7|526.9|526.3|527.3|526.7|526.9|526.3|390
1758900900000|2025-09-26 15:35:00|527.1|526.5|526.6|526|527.1|526.5|526.6|526|174
1758901200000|2025-09-26 15:40:00|||||||||131
1758901500000|2025-09-26 15:45:00|526.5|525.9|526.4|525.8|526.6|526|526.4|525.8|176
1758901800000|2025-09-26 15:50:00|526.2|525.6|526.1|525.5|526.4|525.8|526.1|525.5|177
1758902100000|2025-09-26 15:55:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|368
1758902400000|2025-09-26 16:00:00|526.5|525.9|526.6|526|526.6|526|526.2|525.6|676
1758902700000|2025-09-26 16:05:00|526.9|526.3|526.9|526.3|527|526.4|526.6|526|170
1758903000000|2025-09-26 16:10:00|527|526.4|526.3|525.7|527|526.4|526.3|525.7|148
1758903300000|2025-09-26 16:15:00|526|525.4|525.8|525.2|526|525.4|525.8|525.2|207
1758903600000|2025-09-26 16:20:00|525.9|525.3|526.1|525.5|526.1|525.5|525.8|525.2|252
1758903900000|2025-09-26 16:25:00|526.3|525.7|526.4|525.8|526.5|525.9|526.3|525.7|429
1758904200000|2025-09-26 16:30:00|526.5|525.9|526.3|525.7|526.5|525.9|526.3|525.7|80
1758904500000|2025-09-26 16:35:00|||||||||76
1758904800000|2025-09-26 16:40:00|526.5|525.9|526.8|526.2|526.8|526.2|526.5|525.9|134
1758905100000|2025-09-26 16:45:00|526.6|526|526.5|525.9|526.6|526|526.5|525.9|62
1758905400000|2025-09-26 16:50:00|526.3|525.7|526|525.4|526.4|525.8|526|525.4|180
1758905700000|2025-09-26 16:55:00|526.1|525.5|526.1|525.5|526.1|525.5|526|525.4|199
1758906000000|2025-09-26 17:00:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|88
1758906300000|2025-09-26 17:05:00|525.9|525.3|526|525.4|526|525.4|525.8|525.2|135
1758906600000|2025-09-26 17:10:00|525.9|525.3|525.8|525.2|526|525.4|525.8|525.2|216
1758906900000|2025-09-26 17:15:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|127
1758907200000|2025-09-26 17:20:00|525.9|525.3|525.6|525|525.9|525.3|525.6|525|87
1758907500000|2025-09-26 17:25:00|525.5|524.9|525.6|525|525.8|525.2|525.5|524.9|224
1758907800000|2025-09-26 17:30:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|136
1758908100000|2025-09-26 17:35:00|525.8|525.2|526.1|525.5|526.3|525.7|525.8|525.2|114
1758908400000|2025-09-26 17:40:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|271
1758908700000|2025-09-26 17:45:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|105
1758909000000|2025-09-26 17:50:00|525.9|525.3|526.1|525.5|526.1|525.5|525.9|525.3|129
1758909300000|2025-09-26 17:55:00|||||||||104
1758909600000|2025-09-26 18:00:00|525.9|525.3|526.4|525.8|526.6|526|525.8|525.2|1044
1758909900000|2025-09-26 18:05:00|526.6|526|526.6|526|526.6|526|526.3|525.7|726
1758910200000|2025-09-26 18:10:00|526.8|526.2|526.4|525.8|526.9|526.3|526.3|525.7|2044
1758910500000|2025-09-26 18:15:00|526.3|525.7|525.8|525.2|526.4|525.8|525.8|525.2|2871
1759104000000|2025-09-29 00:00:00|525.3|524.7|525.8|525.2|526|525.4|523.9|523.3|976
1759104300000|2025-09-29 00:05:00|526.1|525.5|526.6|526|526.6|526|526.1|525.5|74
1759104600000|2025-09-29 00:10:00|526.8|526.2|526.8|526.2|526.9|526.3|526.6|526|66
1759104900000|2025-09-29 00:15:00|526.9|526.3|527.3|526.7|527.3|526.7|526.8|526.2|144
1759105200000|2025-09-29 00:20:00|527.4|526.8|527.6|527|527.6|527|527.3|526.7|99
1759105500000|2025-09-29 00:25:00|527.5|526.9|527|526.4|527.5|526.9|527|526.4|24
1759105800000|2025-09-29 00:30:00|527.1|526.5|527|526.4|527.1|526.5|526.9|526.3|35
1759106100000|2025-09-29 00:35:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|23
1759106400000|2025-09-29 00:40:00|527.3|526.7|527.3|526.7|527.4|526.8|527.3|526.7|33
1759106700000|2025-09-29 00:45:00|527.2|526.6|526.8|526.2|527.3|526.7|526.8|526.2|31
1759107000000|2025-09-29 00:50:00|526.9|526.3|526.9|526.3|527|526.4|526.8|526.2|21
1759107300000|2025-09-29 00:55:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|14
1759107600000|2025-09-29 01:00:00|527|526.4|526.8|526.2|527|526.4|526.6|526|36
1759107900000|2025-09-29 01:05:00|526.9|526.3|526.8|526.2|526.9|526.3|526.6|526|5
1759108200000|2025-09-29 01:10:00|526.7|526.1|527|526.4|527.1|526.5|526.7|526.1|34
1759108500000|2025-09-29 01:15:00|526.9|526.3|527.3|526.7|527.3|526.7|526.9|526.3|15
1759108800000|2025-09-29 01:20:00|527.4|526.8|527.1|526.5|527.4|526.8|527.1|526.5|24
1759109100000|2025-09-29 01:25:00|526.9|526.3|526.8|526.2|526.9|526.3|526.7|526.1|74
1759109400000|2025-09-29 01:30:00|526.9|526.3|526.9|526.3|526.9|526.3|526.8|526.2|5
1759109700000|2025-09-29 01:35:00|||||||||7
1759110000000|2025-09-29 01:40:00|||||||||43
1759110300000|2025-09-29 01:45:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|31
1759110600000|2025-09-29 01:50:00|527.1|526.5|527.3|526.7|527.3|526.7|527.1|526.5|32
1759110900000|2025-09-29 01:55:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|35
1759111200000|2025-09-29 02:00:00|527.2|526.6|527.8|527.2|527.9|527.3|527.2|526.6|39
1759111500000|2025-09-29 02:05:00|527.6|527|528.1|527.5|528.1|527.5|527.6|527|19
1759111800000|2025-09-29 02:10:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|37
1759112100000|2025-09-29 02:15:00|527.8|527.2|527.9|527.3|527.9|527.3|527.8|527.2|2
1759112400000|2025-09-29 02:20:00|528|527.4|527.9|527.3|528.1|527.5|527.9|527.3|15
1759112700000|2025-09-29 02:25:00|||||||||2
1759113000000|2025-09-29 02:30:00|528|527.4|528|527.4|528.1|527.5|528|527.4|1
1759113300000|2025-09-29 02:35:00|528.1|527.5|528.4|527.8|528.4|527.8|528|527.4|31
1759113600000|2025-09-29 02:40:00|528.3|527.7|528.4|527.8|528.6|528|528.3|527.7|39
1759113900000|2025-09-29 02:45:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|4
1759114200000|2025-09-29 02:50:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|3
1759114500000|2025-09-29 02:55:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|6
1759114800000|2025-09-29 03:00:00|528.4|527.8|528.3|527.7|528.6|528|528.3|527.7|57
1759115100000|2025-09-29 03:05:00|528.4|527.8|528.3|527.7|528.4|527.8|528.3|527.7|19
1759115400000|2025-09-29 03:10:00|||||||||2
1759116000000|2025-09-29 03:20:00|528.4|527.8|528.3|527.7|528.4|527.8|528.3|527.7|18
1759116300000|2025-09-29 03:25:00|||||||||3
1759116600000|2025-09-29 03:30:00|528.4|527.8|527.6|527|528.4|527.8|527.4|526.8|95
1759116900000|2025-09-29 03:35:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|5
1759117200000|2025-09-29 03:40:00|||||||||1
1759117500000|2025-09-29 03:45:00|527.7|527.1|527.9|527.3|527.9|527.3|527.6|527|10
1759117800000|2025-09-29 03:50:00|527.8|527.2|527.9|527.3|527.9|527.3|527.8|527.2|4
1759118100000|2025-09-29 03:55:00|528|527.4|527.9|527.3|528|527.4|527.9|527.3|2
1759118400000|2025-09-29 04:00:00|||||||||21
1759118700000|2025-09-29 04:05:00|528.1|527.5|528.1|527.5|528.3|527.7|528.1|527.5|33
1759119000000|2025-09-29 04:10:00|||||||||5
1759119300000|2025-09-29 04:15:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|2
1759119900000|2025-09-29 04:25:00|528.2|527.6|528.3|527.7|528.3|527.7|528.2|527.6|17
1759120200000|2025-09-29 04:30:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|11
1759120500000|2025-09-29 04:35:00|528.2|527.6|528.1|527.5|528.2|527.6|528|527.4|13
1759120800000|2025-09-29 04:40:00|528.2|527.6|528.3|527.7|528.3|527.7|528.1|527.5|5
1759121100000|2025-09-29 04:45:00|528.4|527.8|528.3|527.7|528.4|527.8|528.3|527.7|3
1759121400000|2025-09-29 04:50:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|7
1759121700000|2025-09-29 04:55:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|2
1759122000000|2025-09-29 05:00:00|528|527.4|527.9|527.3|528|527.4|527.8|527.2|52
1759122300000|2025-09-29 05:05:00|527.8|527.2|528|527.4|528.1|527.5|527.8|527.2|24
1759122600000|2025-09-29 05:10:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|1
1759123200000|2025-09-29 05:20:00|528|527.4|528|527.4|528.1|527.5|528|527.4|1
1759123500000|2025-09-29 05:25:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|0
1759123800000|2025-09-29 05:30:00|||||||||3
1759124100000|2025-09-29 05:35:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|45
1759124400000|2025-09-29 05:40:00|528.4|527.8|528.3|527.7|528.4|527.8|528.3|527.7|4
1759124700000|2025-09-29 05:45:00|528.4|527.8|528.3|527.7|528.4|527.8|528.3|527.7|0
1759125000000|2025-09-29 05:50:00|528.4|527.8|528.4|527.8|528.5|527.9|528.4|527.8|2
1759125600000|2025-09-29 06:00:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|6
1759125900000|2025-09-29 06:05:00|528.4|527.8|528.1|527.5|528.4|527.8|527.9|527.3|40
1759126200000|2025-09-29 06:10:00|527.9|527.3|528.1|527.5|528.1|527.5|527.7|527.1|17
1759126500000|2025-09-29 06:15:00|528|527.4|527.7|527.1|528|527.4|527.6|527|11
1759126800000|2025-09-29 06:20:00|527.9|527.3|528.2|527.6|528.2|527.6|527.8|527.2|15
1759127100000|2025-09-29 06:25:00|528.4|527.8|527.9|527.3|528.4|527.8|527.8|527.2|33
1759127400000|2025-09-29 06:30:00|527.8|527.2|527.6|527|527.8|527.2|527.6|527|8
1759127700000|2025-09-29 06:35:00|527.7|527.1|527.7|527.1|527.7|527.1|527.4|526.8|41
1759128000000|2025-09-29 06:40:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|12
1759128300000|2025-09-29 06:45:00|527.6|527|527.7|527.1|527.8|527.2|527.5|526.9|29
1759128600000|2025-09-29 06:50:00|527.8|527.2|527.7|527.1|527.9|527.3|527.7|527.1|13
1759128900000|2025-09-29 06:55:00|527.8|527.2|527.7|527.1|527.9|527.3|527.7|527.1|35
1759129200000|2025-09-29 07:00:00|527.5|526.9|526.9|526.3|527.7|527.1|526.9|526.3|52
1759129500000|2025-09-29 07:05:00|526.8|526.2|526.7|526.1|526.9|526.3|526.5|525.9|103
1759129800000|2025-09-29 07:10:00|526.9|526.3|526.9|526.3|526.9|526.3|526.7|526.1|7
1759130100000|2025-09-29 07:15:00|526.7|526.1|526.9|526.3|526.9|526.3|526.7|526.1|33
1759130400000|2025-09-29 07:20:00|||||||||2
1759130700000|2025-09-29 07:25:00|527.1|526.5|527.4|526.8|527.4|526.8|527.1|526.5|60
1759131000000|2025-09-29 07:30:00|527.5|526.9|527.9|527.3|527.9|527.3|527.4|526.8|28
1759131300000|2025-09-29 07:35:00|527.7|527.1|527.7|527.1|527.7|527.1|527.4|526.8|27
1759131600000|2025-09-29 07:40:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|7
1759131900000|2025-09-29 07:45:00|527.8|527.2|527.6|527|527.9|527.3|527.6|527|23
1759132200000|2025-09-29 07:50:00|527.5|526.9|527.9|527.3|527.9|527.3|527.4|526.8|14
1759132500000|2025-09-29 07:55:00|527.8|527.2|527.9|527.3|527.9|527.3|527.8|527.2|4
1759132800000|2025-09-29 08:00:00|527.7|527.1|527.7|527.1|527.7|527.1|527.5|526.9|11
1759133100000|2025-09-29 08:05:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|6
1759133400000|2025-09-29 08:10:00|527.7|527.1|527.9|527.3|527.9|527.3|527.6|527|19
1759133700000|2025-09-29 08:15:00|||||||||4
1759134000000|2025-09-29 08:20:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|1
1759134300000|2025-09-29 08:25:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|22
1759134600000|2025-09-29 08:30:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|4
1759134900000|2025-09-29 08:35:00|||||||||2
1759135200000|2025-09-29 08:40:00|526.9|526.3|526.6|526|526.9|526.3|526.6|526|65
1759135500000|2025-09-29 08:45:00|526.7|526.1|527.1|526.5|527.3|526.7|526.6|526|52
1759135800000|2025-09-29 08:50:00|527|526.4|527.1|526.5|527.2|526.6|526.6|526|29
1759136100000|2025-09-29 08:55:00|527.2|526.6|527.4|526.8|527.4|526.8|527.1|526.5|17
1759136400000|2025-09-29 09:00:00|527.3|526.7|527.4|526.8|527.5|526.9|527.1|526.5|20
1759136700000|2025-09-29 09:05:00|527.3|526.7|527.1|526.5|527.4|526.8|526.9|526.3|22
1759137000000|2025-09-29 09:10:00|526.8|526.2|526.6|526|526.9|526.3|526.4|525.8|77
1759137300000|2025-09-29 09:15:00|526.5|525.9|526.6|526|526.6|526|526.4|525.8|8
1759137600000|2025-09-29 09:20:00|526.4|525.8|526.5|525.9|526.6|526|526.4|525.8|3
1759137900000|2025-09-29 09:25:00|526.4|525.8|526.7|526.1|526.9|526.3|526.4|525.8|5
1759138200000|2025-09-29 09:30:00|526.8|526.2|526.5|525.9|526.9|526.3|526.5|525.9|12
1759138500000|2025-09-29 09:35:00|526.4|525.8|526.6|526|526.6|526|526.3|525.7|8
1759138800000|2025-09-29 09:40:00|526.7|526.1|526.9|526.3|526.9|526.3|526.7|526.1|8
1759139100000|2025-09-29 09:45:00|527|526.4|527.1|526.5|527.1|526.5|526.9|526.3|42
1759139400000|2025-09-29 09:50:00|||||||||2
1759139700000|2025-09-29 09:55:00|527|526.4|526.9|526.3|527|526.4|526.7|526.1|60
1759140000000|2025-09-29 10:00:00|527.1|526.5|527.1|526.5|527.3|526.7|527.1|526.5|23
1759140300000|2025-09-29 10:05:00|527.2|526.6|527.3|526.7|527.4|526.8|527.2|526.6|23
1759140600000|2025-09-29 10:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.3|526.7|4
1759140900000|2025-09-29 10:15:00|527.3|526.7|527.1|526.5|527.4|526.8|527.1|526.5|6
1759141200000|2025-09-29 10:20:00|527.2|526.6|528.1|527.5|528.1|527.5|527.2|526.6|174
1759141500000|2025-09-29 10:25:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|25
1759141800000|2025-09-29 10:30:00|528|527.4|528.2|527.6|528.4|527.8|528|527.4|41
1759142100000|2025-09-29 10:35:00|528.1|527.5|528.7|528.1|528.7|528.1|528.1|527.5|72
1759142400000|2025-09-29 10:40:00|528.8|528.2|528.4|527.8|528.9|528.3|528.3|527.7|55
1759142700000|2025-09-29 10:45:00|528.3|527.7|528.3|527.7|528.4|527.8|528.3|527.7|35
1759143000000|2025-09-29 10:50:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|23
1759143300000|2025-09-29 10:55:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|16
1759143600000|2025-09-29 11:00:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|6
1759143900000|2025-09-29 11:05:00|527.9|527.3|527.9|527.3|527.9|527.3|527.8|527.2|5
1759144200000|2025-09-29 11:10:00|527.8|527.2|527.7|527.1|527.8|527.2|527.6|527|20
1759144500000|2025-09-29 11:15:00|527.6|527|527.6|527|527.6|527|527.3|526.7|10
1759144800000|2025-09-29 11:20:00|527.5|526.9|527.6|527|527.6|527|527.3|526.7|17
1759145100000|2025-09-29 11:25:00|||||||||5
1759145400000|2025-09-29 11:30:00|527.3|526.7|527.6|527|527.6|527|527.3|526.7|52
1759145700000|2025-09-29 11:35:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|20
1759146000000|2025-09-29 11:40:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|38
1759146300000|2025-09-29 11:45:00|526.9|526.3|526.1|525.5|526.9|526.3|526.1|525.5|48
1759146600000|2025-09-29 11:50:00|526.4|525.8|526.4|525.8|526.4|525.8|526.1|525.5|68
1759146900000|2025-09-29 11:55:00|526.2|525.6|526.4|525.8|526.6|526|526.1|525.5|70
1759147200000|2025-09-29 12:00:00|526.1|525.5|526.1|525.5|526.1|525.5|525.9|525.3|35
1759147500000|2025-09-29 12:05:00|526|525.4|525.6|525|526|525.4|525.2|524.6|143
1759147800000|2025-09-29 12:10:00|525.7|525.1|525.6|525|525.9|525.3|525.6|525|40
1759148100000|2025-09-29 12:15:00|525.8|525.2|525.5|524.9|525.9|525.3|525.5|524.9|11
1759148400000|2025-09-29 12:20:00|525.4|524.8|525.2|524.6|525.5|524.9|525.2|524.6|18
1759148700000|2025-09-29 12:25:00|525.4|524.8|525.8|525.2|525.8|525.2|525|524.4|234
1759149000000|2025-09-29 12:30:00|525.7|525.1|525.6|525|525.7|525.1|525.4|524.8|72
1759149300000|2025-09-29 12:35:00|525.7|525.1|526.2|525.6|526.4|525.8|525.7|525.1|89
1759149600000|2025-09-29 12:40:00|526.1|525.5|526.2|525.6|526.5|525.9|526.1|525.5|94
1759152600000|2025-09-29 13:30:00|525.7|525.1|526.5|525.9|527|526.4|525.2|524.6|1391
1759152900000|2025-09-29 13:35:00|526.4|525.8|526.4|525.8|526.6|526|525.9|525.3|484
1759153200000|2025-09-29 13:40:00|526.2|525.6|526.9|526.3|526.9|526.3|525.9|525.3|478
1759153500000|2025-09-29 13:45:00|526.6|526|525.9|525.3|526.9|526.3|525.6|525|356
1759153800000|2025-09-29 13:50:00|526.1|525.5|526.2|525.6|526.6|526|525.7|525.1|412
1759154100000|2025-09-29 13:55:00|526.1|525.5|526.9|526.3|527.1|526.5|526|525.4|156
1759154400000|2025-09-29 14:00:00|526.6|526|526.1|525.5|526.6|526|525.9|525.3|310
1759154700000|2025-09-29 14:05:00|526.4|525.8|526.1|525.5|526.6|526|526|525.4|218
1759155000000|2025-09-29 14:10:00|525.9|525.3|526.4|525.8|526.4|525.8|525.9|525.3|95
1759155300000|2025-09-29 14:15:00|526.6|526|526.6|526|526.6|526|526.4|525.8|177
1759155600000|2025-09-29 14:20:00|526.7|526.1|526.9|526.3|526.9|526.3|526.4|525.8|116
1759155900000|2025-09-29 14:25:00|526.6|526|526.6|526|526.9|526.3|526.4|525.8|178
1759156200000|2025-09-29 14:30:00|526.9|526.3|525.9|525.3|527.6|527|525.9|525.3|481
1759156500000|2025-09-29 14:35:00|526|525.4|526.4|525.8|526.4|525.8|525.4|524.8|321
1759156800000|2025-09-29 14:40:00|526.5|525.9|526.7|526.1|526.7|526.1|526.4|525.8|196
1759157100000|2025-09-29 14:45:00|526.6|526|526.9|526.3|527.1|526.5|526.5|525.9|332
1759157400000|2025-09-29 14:50:00|526.7|526.1|527|526.4|527|526.4|526.6|526|320
1759157700000|2025-09-29 14:55:00|527.1|526.5|527.1|526.5|527.1|526.5|526.9|526.3|263
1759158000000|2025-09-29 15:00:00|527.2|526.6|528.1|527.5|528.3|527.7|527.2|526.6|356
1759158300000|2025-09-29 15:05:00|528|527.4|528.1|527.5|528.4|527.8|528|527.4|574
1759158600000|2025-09-29 15:10:00|528|527.4|528.6|528|528.6|528|528|527.4|168
1759158900000|2025-09-29 15:15:00|528.4|527.8|527.9|527.3|528.4|527.8|527.6|527|179
1759159200000|2025-09-29 15:20:00|527.8|527.2|528.1|527.5|528.1|527.5|527.8|527.2|219
1759159500000|2025-09-29 15:25:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|147
1759159800000|2025-09-29 15:30:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|143
1759160100000|2025-09-29 15:35:00|528.5|527.9|528.5|527.9|528.5|527.9|528.3|527.7|135
1759160400000|2025-09-29 15:40:00|528.6|528|528.6|528|528.8|528.2|528.5|527.9|195
1759160700000|2025-09-29 15:45:00|528.7|528.1|529.2|528.6|529.2|528.6|528.5|527.9|541
1759161000000|2025-09-29 15:50:00|529.3|528.7|529.2|528.6|529.4|528.8|529.2|528.6|227
1759161300000|2025-09-29 15:55:00|528.9|528.3|528.7|528.1|529|528.4|528.4|527.8|289
1759161600000|2025-09-29 16:00:00|528.5|527.9|528.7|528.1|528.7|528.1|528.4|527.8|226
1759161900000|2025-09-29 16:05:00|528.5|527.9|527.9|527.3|528.7|528.1|527.7|527.1|178
1759162200000|2025-09-29 16:10:00|528|527.4|527.5|526.9|528|527.4|527.3|526.7|533
1759162500000|2025-09-29 16:15:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|52
1759162800000|2025-09-29 16:20:00|527.3|526.7|527.3|526.7|527.5|526.9|527|526.4|208
1759163100000|2025-09-29 16:25:00|527.5|526.9|527.8|527.2|527.8|527.2|527.3|526.7|89
1759163400000|2025-09-29 16:30:00|527.6|527|528|527.4|528|527.4|527.5|526.9|202
1759163700000|2025-09-29 16:35:00|528.3|527.7|528.5|527.9|528.7|528.1|528.3|527.7|138
1759164000000|2025-09-29 16:40:00|528.6|528|528.6|528|528.8|528.2|528.5|527.9|173
1759164300000|2025-09-29 16:45:00|528.5|527.9|528.8|528.2|528.8|528.2|528.5|527.9|91
1759164600000|2025-09-29 16:50:00|528.6|528|528.1|527.5|528.6|528|528|527.4|128
1759164900000|2025-09-29 16:55:00|528.3|527.7|528.4|527.8|528.5|527.9|528.1|527.5|162
1759165200000|2025-09-29 17:00:00|528.3|527.7|528.1|527.5|528.4|527.8|528.1|527.5|337
1759165500000|2025-09-29 17:05:00|527.9|527.3|528.3|527.7|528.3|527.7|527.9|527.3|224
1759165800000|2025-09-29 17:10:00|528.4|527.8|528.6|528|528.6|528|528.3|527.7|93
1759166100000|2025-09-29 17:15:00|||||||||95
1759166400000|2025-09-29 17:20:00|528.4|527.8|528.4|527.8|528.6|528|528.4|527.8|328
1759166700000|2025-09-29 17:25:00|528.6|528|528.6|528|528.7|528.1|528.6|528|67
1759167000000|2025-09-29 17:30:00|528.3|527.7|528.2|527.6|528.4|527.8|528.1|527.5|127
1759167300000|2025-09-29 17:35:00|528.3|527.7|528.3|527.7|528.4|527.8|528.3|527.7|16
1759167600000|2025-09-29 17:40:00|528.2|527.6|528.2|527.6|528.3|527.7|528.1|527.5|204
1759167900000|2025-09-29 17:45:00|528.1|527.5|528.4|527.8|528.4|527.8|528.1|527.5|54
1759168200000|2025-09-29 17:50:00|528.6|528|528.4|527.8|528.6|528|528.3|527.7|37
1759168500000|2025-09-29 17:55:00|528.3|527.7|527.9|527.3|528.3|527.7|527.9|527.3|205
1759168800000|2025-09-29 18:00:00|528.1|527.5|527.4|526.8|528.1|527.5|527.4|526.8|414
1759169100000|2025-09-29 18:05:00|527.2|526.6|527.2|526.6|527.4|526.8|527.1|526.5|625
1759169400000|2025-09-29 18:10:00|527.1|526.5|526.7|526.1|527.3|526.7|526.7|526.1|1103
1759169700000|2025-09-29 18:15:00|526.5|525.9|526.2|525.6|526.7|526.1|525.9|525.3|1036
1759190400000|2025-09-30 00:00:00|525.3|524.7|524.8|524.2|525.8|525.2|524.5|523.9|246
1759190700000|2025-09-30 00:05:00|524.7|524.1|524.6|524|524.8|524.2|524|523.4|133
1759191000000|2025-09-30 00:10:00|524.5|523.9|524.5|523.9|524.6|524|524.3|523.7|22
1759191300000|2025-09-30 00:15:00|524.6|524|524.3|523.7|524.6|524|524.3|523.7|43
1759191600000|2025-09-30 00:20:00|524.5|523.9|524.6|524|524.8|524.2|524.5|523.9|50
1759191900000|2025-09-30 00:25:00|524.7|524.1|524.9|524.3|525|524.4|524.7|524.1|55
1759192200000|2025-09-30 00:30:00|524.8|524.2|524.8|524.2|524.9|524.3|524.8|524.2|14
1759192500000|2025-09-30 00:35:00|524.6|524|524.6|524|524.6|524|524.6|524|7
1759192800000|2025-09-30 00:40:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|6
1759193100000|2025-09-30 00:45:00|524.9|524.3|525|524.4|525.1|524.5|524.9|524.3|5
1759193400000|2025-09-30 00:50:00|||||||||4
1759193700000|2025-09-30 00:55:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|8
1759194300000|2025-09-30 01:05:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|16
1759194600000|2025-09-30 01:10:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|26
1759195200000|2025-09-30 01:20:00|||||||||6
1759195500000|2025-09-30 01:25:00|525.1|524.5|525.6|525|525.6|525|525|524.4|133
1759195800000|2025-09-30 01:30:00|525.8|525.2|525.6|525|525.8|525.2|525.5|524.9|10
1759196100000|2025-09-30 01:35:00|525.5|524.9|525.6|525|525.6|525|525.5|524.9|14
1759196400000|2025-09-30 01:40:00|525.5|524.9|525.6|525|525.6|525|525.5|524.9|12
1759196700000|2025-09-30 01:45:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|3
1759197000000|2025-09-30 01:50:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|1
1759197300000|2025-09-30 01:55:00|||||||||5
1759197600000|2025-09-30 02:00:00|||||||||4
1759197900000|2025-09-30 02:05:00|||||||||3
1759198800000|2025-09-30 02:20:00|||||||||10
1759199100000|2025-09-30 02:25:00|525.7|525.1|525.6|525|525.7|525.1|525.6|525|10
1759199400000|2025-09-30 02:30:00|525.5|524.9|525.3|524.7|525.5|524.9|525.3|524.7|18
1759199700000|2025-09-30 02:35:00|||||||||2
1759200000000|2025-09-30 02:40:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|7
1759200300000|2025-09-30 02:45:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|4
1759200600000|2025-09-30 02:50:00|525.4|524.8|525.2|524.6|525.4|524.8|525.2|524.6|4
1759200900000|2025-09-30 02:55:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|1
1759201200000|2025-09-30 03:00:00|||||||||1
1759201500000|2025-09-30 03:05:00|||||||||9
1759201800000|2025-09-30 03:10:00|525.2|524.6|525.3|524.7|525.3|524.7|525.2|524.6|0
1759202100000|2025-09-30 03:15:00|||||||||1
1759202700000|2025-09-30 03:25:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|68
1759203000000|2025-09-30 03:30:00|525.1|524.5|525.1|524.5|525.1|524.5|525.1|524.5|8
1759203300000|2025-09-30 03:35:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|0
1759203600000|2025-09-30 03:40:00|525.1|524.5|525.2|524.6|525.2|524.6|525.1|524.5|7
1759203900000|2025-09-30 03:45:00|||||||||1
1759204200000|2025-09-30 03:50:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|2
1759204500000|2025-09-30 03:55:00|||||||||1
1759204800000|2025-09-30 04:00:00|525.1|524.5|525.1|524.5|525.1|524.5|525.1|524.5|2
1759205100000|2025-09-30 04:05:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|10
1759205400000|2025-09-30 04:10:00|524.9|524.3|524.9|524.3|524.9|524.3|524.8|524.2|7
1759205700000|2025-09-30 04:15:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|1
1759206000000|2025-09-30 04:20:00|||||||||1
1759206300000|2025-09-30 04:25:00|||||||||2
1759206900000|2025-09-30 04:35:00|524.9|524.3|525|524.4|525|524.4|524.9|524.3|7
1759207200000|2025-09-30 04:40:00|524.8|524.2|524.9|524.3|524.9|524.3|524.8|524.2|9
1759207500000|2025-09-30 04:45:00|525|524.4|524.9|524.3|525|524.4|524.9|524.3|0
1759207800000|2025-09-30 04:50:00|525|524.4|525|524.4|525|524.4|524.9|524.3|3
1759208100000|2025-09-30 04:55:00|525.1|524.5|525.1|524.5|525.1|524.5|525.1|524.5|0
1759208400000|2025-09-30 05:00:00|525|524.4|524.8|524.2|525.1|524.5|524.8|524.2|52
1759208700000|2025-09-30 05:05:00|||||||||3
1759209000000|2025-09-30 05:10:00|524.5|523.9|524.8|524.2|524.8|524.2|524.3|523.7|46
1759209300000|2025-09-30 05:15:00|524.7|524.1|524.8|524.2|524.8|524.2|524.5|523.9|7
1759209600000|2025-09-30 05:20:00|524.7|524.1|524.8|524.2|524.8|524.2|524.6|524|70
1759209900000|2025-09-30 05:25:00|||||||||2
1759210200000|2025-09-30 05:30:00|524.7|524.1|524.6|524|524.7|524.1|524.5|523.9|0
1759210500000|2025-09-30 05:35:00|524.5|523.9|524.6|524|524.6|524|524.5|523.9|7
1759210800000|2025-09-30 05:40:00|524.5|523.9|524.5|523.9|524.6|524|524.5|523.9|13
1759211100000|2025-09-30 05:45:00|524.3|523.7|524.1|523.5|524.3|523.7|524|523.4|27
1759211400000|2025-09-30 05:50:00|||||||||8
1759211700000|2025-09-30 05:55:00|524|523.4|524.1|523.5|524.1|523.5|524|523.4|3
1759212000000|2025-09-30 06:00:00|524|523.4|523.5|522.9|524|523.4|523.4|522.8|143
1759212300000|2025-09-30 06:05:00|523.4|522.8|523.6|523|523.6|523|523.4|522.8|35
1759212600000|2025-09-30 06:10:00|523.8|523.2|523.4|522.8|523.9|523.3|523.3|522.7|43
1759212900000|2025-09-30 06:15:00|523.3|522.7|523.4|522.8|523.4|522.8|523.1|522.5|51
1759213200000|2025-09-30 06:20:00|523.3|522.7|523.9|523.3|523.9|523.3|523.3|522.7|43
1759213500000|2025-09-30 06:25:00|524|523.4|523.8|523.2|524|523.4|523.8|523.2|8
1759213800000|2025-09-30 06:30:00|523.6|523|523.6|523|523.7|523.1|523.6|523|21
1759214100000|2025-09-30 06:35:00|523.9|523.3|524.4|523.8|524.4|523.8|523.9|523.3|48
1759214400000|2025-09-30 06:40:00|524.6|524|524.5|523.9|524.6|524|524.4|523.8|19
1759214700000|2025-09-30 06:45:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|2
1759215000000|2025-09-30 06:50:00|524.4|523.8|524.6|524|524.8|524.2|524.1|523.5|540
1759215300000|2025-09-30 06:55:00|524.8|524.2|524.7|524.1|524.8|524.2|524.5|523.9|14
1759215600000|2025-09-30 07:00:00|524.6|524|525.1|524.5|525.1|524.5|524.5|523.9|32
1759215900000|2025-09-30 07:05:00|525|524.4|524.5|523.9|525.1|524.5|524.5|523.9|35
1759216200000|2025-09-30 07:10:00|524.3|523.7|524.3|523.7|524.3|523.7|523.8|523.2|49
1759216500000|2025-09-30 07:15:00|524.4|523.8|524.4|523.8|524.5|523.9|524.3|523.7|20
1759216800000|2025-09-30 07:20:00|524.5|523.9|524.8|524.2|524.9|524.3|524.5|523.9|18
1759217100000|2025-09-30 07:25:00|525|524.4|524.8|524.2|525|524.4|524.8|524.2|35
1759217400000|2025-09-30 07:30:00|524.7|524.1|525|524.4|525|524.4|524.5|523.9|12
1759217700000|2025-09-30 07:35:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|14
1759218000000|2025-09-30 07:40:00|525|524.4|524.8|524.2|525.1|524.5|524.8|524.2|19
1759218300000|2025-09-30 07:45:00|524.9|524.3|524.8|524.2|524.9|524.3|524.6|524|15
1759218600000|2025-09-30 07:50:00|525|524.4|525|524.4|525.1|524.5|524.8|524.2|9
1759218900000|2025-09-30 07:55:00|525.1|524.5|524.8|524.2|525.1|524.5|524.8|524.2|8
1759219200000|2025-09-30 08:00:00|524.9|524.3|525.3|524.7|525.3|524.7|524.6|524|55
1759219500000|2025-09-30 08:05:00|525.5|524.9|525|524.4|525.6|525|525|524.4|27
1759219800000|2025-09-30 08:10:00|525.3|524.7|525.8|525.2|525.8|525.2|525.3|524.7|22
1759220100000|2025-09-30 08:15:00|525.7|525.1|524.8|524.2|525.7|525.1|524.8|524.2|79
1759220400000|2025-09-30 08:20:00|524.9|524.3|524.3|523.7|525|524.4|524.3|523.7|78
1759220700000|2025-09-30 08:25:00|524.2|523.6|524.3|523.7|524.3|523.7|523.8|523.2|79
1759221000000|2025-09-30 08:30:00|524.4|523.8|524.7|524.1|524.8|524.2|524.4|523.8|65
1759221300000|2025-09-30 08:35:00|524.6|524|524.6|524|524.7|524.1|524.3|523.7|14
1759221600000|2025-09-30 08:40:00|524.5|523.9|525.1|524.5|525.3|524.7|524.5|523.9|21
1759221900000|2025-09-30 08:45:00|525|524.4|525.5|524.9|525.5|524.9|525|524.4|89
1759222200000|2025-09-30 08:50:00|525.8|525.2|526|525.4|526|525.4|525.5|524.9|55
1759222500000|2025-09-30 08:55:00|526.1|525.5|526.1|525.5|526.5|525.9|526|525.4|394
1759222800000|2025-09-30 09:00:00|526|525.4|526.3|525.7|526.5|525.9|525.8|525.2|86
1759223100000|2025-09-30 09:05:00|526|525.4|526.3|525.7|526.3|525.7|526|525.4|17
1759223400000|2025-09-30 09:10:00|526.2|525.6|526.5|525.9|526.5|525.9|526|525.4|70
1759223700000|2025-09-30 09:15:00|526.4|525.8|526.3|525.7|526.5|525.9|526|525.4|19
1759224000000|2025-09-30 09:20:00|526.2|525.6|526.5|525.9|526.5|525.9|526.1|525.5|70
1759224300000|2025-09-30 09:25:00|526.7|526.1|526.5|525.9|526.7|526.1|526.3|525.7|26
1759224600000|2025-09-30 09:30:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|22
1759224900000|2025-09-30 09:35:00|526.5|525.9|526.5|525.9|526.7|526.1|526.4|525.8|25
1759225200000|2025-09-30 09:40:00|||||||||20
1759225500000|2025-09-30 09:45:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|17
1759225800000|2025-09-30 09:50:00|526.7|526.1|526.8|526.2|527|526.4|526.7|526.1|31
1759226100000|2025-09-30 09:55:00|526.9|526.3|526.9|526.3|527|526.4|526.9|526.3|45
1759226400000|2025-09-30 10:00:00|527|526.4|526.9|526.3|527|526.4|526.9|526.3|46
1759226700000|2025-09-30 10:05:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|8
1759227000000|2025-09-30 10:10:00|526.9|526.3|526.3|525.7|526.9|526.3|526.2|525.6|19
1759227300000|2025-09-30 10:15:00|526.4|525.8|526.4|525.8|526.5|525.9|526.3|525.7|35
1759227600000|2025-09-30 10:20:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|26
1759227900000|2025-09-30 10:25:00|526.6|526|526.4|525.8|526.6|526|526.3|525.7|49
1759228200000|2025-09-30 10:30:00|526.3|525.7|526.4|525.8|526.4|525.8|526.1|525.5|25
1759228500000|2025-09-30 10:35:00|526.3|525.7|526.3|525.7|526.4|525.8|526.2|525.6|11
1759228800000|2025-09-30 10:40:00|526.4|525.8|526.2|525.6|526.5|525.9|526|525.4|136
1759229100000|2025-09-30 10:45:00|526.3|525.7|526.3|525.7|526.3|525.7|526.2|525.6|0
1759229400000|2025-09-30 10:50:00|526.2|525.6|525.8|525.2|526.3|525.7|525.8|525.2|72
1759229700000|2025-09-30 10:55:00|525.9|525.3|526|525.4|526|525.4|525.9|525.3|12
1759230000000|2025-09-30 11:00:00|525.8|525.2|525.7|525.1|526|525.4|525.7|525.1|37
1759230300000|2025-09-30 11:05:00|525.8|525.2|525.8|525.2|526|525.4|525.7|525.1|35
1759230600000|2025-09-30 11:10:00|525.7|525.1|525.8|525.2|525.8|525.2|525.5|524.9|92
1759230900000|2025-09-30 11:15:00|526|525.4|526|525.4|526.3|525.7|526|525.4|52
1759231200000|2025-09-30 11:20:00|526.1|525.5|525.6|525|526.1|525.5|525.3|524.7|96
1759231500000|2025-09-30 11:25:00|525.7|525.1|525.8|525.2|525.8|525.2|525.5|524.9|40
1759231800000|2025-09-30 11:30:00|525.9|525.3|525.8|525.2|526.1|525.5|525.6|525|42
1759232100000|2025-09-30 11:35:00|525.7|525.1|525.5|524.9|525.7|525.1|525.4|524.8|34
1759232400000|2025-09-30 11:40:00|525.6|525|525.6|525|525.8|525.2|525.5|524.9|21
1759232700000|2025-09-30 11:45:00|525.7|525.1|525.4|524.8|525.7|525.1|525.3|524.7|147
1759233000000|2025-09-30 11:50:00|525.5|524.9|525.3|524.7|525.7|525.1|525.1|524.5|117
1759233300000|2025-09-30 11:55:00|525.7|525.1|525.7|525.1|525.8|525.2|525.5|524.9|61
1759233600000|2025-09-30 12:00:00|525.5|524.9|525|524.4|525.6|525|525|524.4|80
1759233900000|2025-09-30 12:05:00|524.9|524.3|525.2|524.6|525.2|524.6|524.8|524.2|46
1759234200000|2025-09-30 12:10:00|525.1|524.5|524.7|524.1|525.1|524.5|524.6|524|28
1759234500000|2025-09-30 12:15:00|524.8|524.2|525.1|524.5|525.2|524.6|524.8|524.2|21
1759234800000|2025-09-30 12:20:00|525.2|524.6|525|524.4|525.5|524.9|525|524.4|59
1759235100000|2025-09-30 12:25:00|525.1|524.5|524.8|524.2|525.3|524.7|524.7|524.1|38
1759235400000|2025-09-30 12:30:00|524.7|524.1|524.7|524.1|524.8|524.2|524.6|524|36
1759235700000|2025-09-30 12:35:00|524.6|524|524.6|524|524.8|524.2|524.6|524|69
1759236000000|2025-09-30 12:40:00|524.7|524.1|524.8|524.2|524.8|524.2|524.7|524.1|36
1759239000000|2025-09-30 13:30:00|524.5|523.9|524.4|523.8|525.1|524.5|523.8|523.2|1299
1759239300000|2025-09-30 13:35:00|524.5|523.9|525.6|525|525.7|525.1|524.3|523.7|403
1759239600000|2025-09-30 13:40:00|525.7|525.1|524.6|524|525.7|525.1|524.6|524|179
1759239900000|2025-09-30 13:45:00|524.4|523.8|525|524.4|525.4|524.8|524.4|523.8|773
1759240200000|2025-09-30 13:50:00|525.2|524.6|525.5|524.9|525.7|525.1|525.2|524.6|245
1759240500000|2025-09-30 13:55:00|525.4|524.8|525.2|524.6|525.7|525.1|525.2|524.6|208
1759240800000|2025-09-30 14:00:00|525.1|524.5|523.7|523.1|525.2|524.6|523.6|523|421
1759241100000|2025-09-30 14:05:00|523.9|523.3|524|523.4|524.2|523.6|523.3|522.7|897
1759241400000|2025-09-30 14:10:00|523.8|523.2|524|523.4|524|523.4|523.1|522.5|244
1759241700000|2025-09-30 14:15:00|524.2|523.6|524.5|523.9|524.5|523.9|524|523.4|286
1759242000000|2025-09-30 14:20:00|524.2|523.6|523.5|522.9|524.2|523.6|523.5|522.9|95
1759242300000|2025-09-30 14:25:00|523.3|522.7|523.5|522.9|523.7|523.1|523.3|522.7|248
1759242600000|2025-09-30 14:30:00|523.6|523|522.8|522.2|523.6|523|522.8|522.2|475
1759242900000|2025-09-30 14:35:00|523|522.4|522.8|522.2|523.1|522.5|522.8|522.2|174
1759243200000|2025-09-30 14:40:00|522.7|522.1|523.1|522.5|523.1|522.5|522.7|522.1|434
1759243500000|2025-09-30 14:45:00|523.2|522.6|523.3|522.7|523.3|522.7|523.1|522.5|350
1759243800000|2025-09-30 14:50:00|523.5|522.9|523.3|522.7|523.6|523|523.1|522.5|303
1759244100000|2025-09-30 14:55:00|523.2|522.6|523.7|523.1|523.8|523.2|523.2|522.6|231
1759244400000|2025-09-30 15:00:00|523.6|523|523.6|523|523.8|523.2|523.6|523|238
1759244700000|2025-09-30 15:05:00|523.5|522.9|523.3|522.7|523.6|523|523.3|522.7|198
1759245000000|2025-09-30 15:10:00|523.4|522.8|523.1|522.5|523.6|523|523|522.4|399
1759245300000|2025-09-30 15:15:00|523.2|522.6|523.5|522.9|523.6|523|523.2|522.6|194
1759245600000|2025-09-30 15:20:00|523.6|523|523.3|522.7|523.6|523|523|522.4|283
1759245900000|2025-09-30 15:25:00|523.2|522.6|523.1|522.5|523.3|522.7|522.8|522.2|352
1759246200000|2025-09-30 15:30:00|522.8|522.2|522.8|522.2|522.8|522.2|522.6|522|208
1759246500000|2025-09-30 15:35:00|522.6|522|522.6|522|522.6|522|522.5|521.9|194
1759246800000|2025-09-30 15:40:00|522.7|522.1|523.3|522.7|523.3|522.7|522.7|522.1|246
1759247100000|2025-09-30 15:45:00|523.2|522.6|522.8|522.2|523.3|522.7|522.8|522.2|191
1759247400000|2025-09-30 15:50:00|523.1|522.5|523.3|522.7|523.3|522.7|522.8|522.2|314
1759247700000|2025-09-30 15:55:00|523.1|522.5|523.5|522.9|523.5|522.9|522.8|522.2|259
1759248000000|2025-09-30 16:00:00|523.6|523|519.6|519|524|523.4|518.8|518.2|3724
1759248300000|2025-09-30 16:05:00|519.4|518.8|519|518.4|519.7|519.1|518.7|518.1|2019
1759248600000|2025-09-30 16:10:00|518.9|518.3|518.2|517.6|519.4|518.8|518.2|517.6|1487
1759248900000|2025-09-30 16:15:00|518|517.4|517.5|516.9|518.5|517.9|517.3|516.7|1497
1759249200000|2025-09-30 16:20:00|517.4|516.8|516.6|516|517.5|516.9|516.6|516|1277
1759249500000|2025-09-30 16:25:00|516.5|515.9|515.5|514.9|516.8|516.2|515.4|514.8|974
1759249800000|2025-09-30 16:30:00|515.4|514.8|516.6|516|516.6|516|514.6|514|1456
1759250100000|2025-09-30 16:35:00|516.5|515.9|515.5|514.9|516.5|515.9|515.4|514.8|1430
1759250400000|2025-09-30 16:40:00|515.4|514.8|515.4|514.8|515.6|515|515.2|514.6|809
1759250700000|2025-09-30 16:45:00|515.6|515|515.9|515.3|516.4|515.8|515.5|514.9|610
1759251000000|2025-09-30 16:50:00|515.8|515.2|515.8|515.2|515.9|515.3|515.6|515|513
1759251300000|2025-09-30 16:55:00|515.6|515|515.6|515|515.8|515.2|515.5|514.9|285
1759251600000|2025-09-30 17:00:00|515.9|515.3|516.6|516|517.4|516.8|515.9|515.3|545
1759251900000|2025-09-30 17:05:00|516.4|515.8|515.6|515|516.6|516|515.6|515|389
1759252200000|2025-09-30 17:10:00|515.7|515.1|515.9|515.3|516.5|515.9|515.7|515.1|541
1759252500000|2025-09-30 17:15:00|516.1|515.5|516.1|515.5|516.1|515.5|515.6|515|428
1759252800000|2025-09-30 17:20:00|516.4|515.8|516.6|516|516.9|516.3|516.4|515.8|626
1759253100000|2025-09-30 17:25:00|516.9|516.3|516.2|515.6|516.9|516.3|516.2|515.6|455
1759253400000|2025-09-30 17:30:00|516.1|515.5|516.1|515.5|516.4|515.8|516|515.4|326
1759253700000|2025-09-30 17:35:00|516|515.4|515.9|515.3|516|515.4|515.9|515.3|404
1759254000000|2025-09-30 17:40:00|516|515.4|515.6|515|516|515.4|515.6|515|448
1759254300000|2025-09-30 17:45:00|515.5|514.9|515.6|515|515.6|515|515.4|514.8|481
1759254600000|2025-09-30 17:50:00|515.7|515.1|515.7|515.1|515.7|515.1|515.5|514.9|242
1759254900000|2025-09-30 17:55:00|516.2|515.6|516|515.4|516.4|515.8|515.7|515.1|276
1759255200000|2025-09-30 18:00:00|516.2|515.6|516.2|515.6|516.2|515.6|515.5|514.9|619
1759255500000|2025-09-30 18:05:00|515.9|515.3|515.4|514.8|515.9|515.3|515.4|514.8|472
1759255800000|2025-09-30 18:10:00|515.5|514.9|515.9|515.3|516.1|515.5|515.4|514.8|3208
1759256100000|2025-09-30 18:15:00|515.8|515.2|515.4|514.8|516.1|515.5|515.2|514.6|1717
1759276800000|2025-10-01 00:00:00|515.7|515.1|514.4|513.8|515.9|515.3|514.2|513.6|504
1759277100000|2025-10-01 00:05:00|514.2|513.6|514.2|513.6|514.5|513.9|514.1|513.5|120
1759277400000|2025-10-01 00:10:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|48
1759277700000|2025-10-01 00:15:00|514.3|513.7|514.2|513.6|514.4|513.8|514.2|513.6|54
1759278000000|2025-10-01 00:20:00|514|513.4|513.7|513.1|514|513.4|513.7|513.1|204
1759278300000|2025-10-01 00:25:00|513.8|513.2|514|513.4|514|513.4|513.7|513.1|40
1759278600000|2025-10-01 00:30:00|||||||||23
1759278900000|2025-10-01 00:35:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|39
1759279200000|2025-10-01 00:40:00|||||||||15
1759279500000|2025-10-01 00:45:00|||||||||10
1759279800000|2025-10-01 00:50:00|513.7|513.1|513.7|513.1|513.7|513.1|513.6|513|65
1759280100000|2025-10-01 00:55:00|513.9|513.3|513.9|513.3|513.9|513.3|513.9|513.3|76
1759280400000|2025-10-01 01:00:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|13
1759280700000|2025-10-01 01:05:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|26
1759281000000|2025-10-01 01:10:00|514.3|513.7|514.2|513.6|514.3|513.7|514.2|513.6|40
1759281300000|2025-10-01 01:15:00|514.4|513.8|514.7|514.1|514.7|514.1|514.4|513.8|75
1759281600000|2025-10-01 01:20:00|514.6|514|514.5|513.9|514.7|514.1|514.5|513.9|53
1759281900000|2025-10-01 01:25:00|514.7|514.1|515|514.4|515|514.4|514.6|514|156
1759282200000|2025-10-01 01:30:00|514.9|514.3|515.2|514.6|515.2|514.6|514.9|514.3|35
1759282500000|2025-10-01 01:35:00|515.1|514.5|514.9|514.3|515.1|514.5|514.9|514.3|36
1759282800000|2025-10-01 01:40:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|14
1759283100000|2025-10-01 01:45:00|||||||||25
1759283700000|2025-10-01 01:55:00|514.5|513.9|514.5|513.9|514.5|513.9|514.4|513.8|51
1759284000000|2025-10-01 02:00:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|9
1759284300000|2025-10-01 02:05:00|515|514.4|515|514.4|515|514.4|515|514.4|6
1759284600000|2025-10-01 02:10:00|514.9|514.3|514.2|513.6|515|514.4|514.2|513.6|85
1759284900000|2025-10-01 02:15:00|514.4|513.8|514.4|513.8|514.5|513.9|514.4|513.8|17
1759285200000|2025-10-01 02:20:00|514.5|513.9|514.4|513.8|514.5|513.9|514.4|513.8|8
1759285500000|2025-10-01 02:25:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|29
1759285800000|2025-10-01 02:30:00|514.1|513.5|513.9|513.3|514.1|513.5|513.9|513.3|102
1759286100000|2025-10-01 02:35:00|514|513.4|514|513.4|514|513.4|513.9|513.3|3
1759286400000|2025-10-01 02:40:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|135
1759286700000|2025-10-01 02:45:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|9
1759287000000|2025-10-01 02:50:00|514.4|513.8|514.2|513.6|514.4|513.8|514.2|513.6|15
1759287300000|2025-10-01 02:55:00|514.3|513.7|514.5|513.9|514.5|513.9|514.3|513.7|19
1759287600000|2025-10-01 03:00:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|26
1759287900000|2025-10-01 03:05:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|35
1759288200000|2025-10-01 03:10:00|||||||||27
1759288500000|2025-10-01 03:15:00|514.1|513.5|513.9|513.3|514.1|513.5|513.9|513.3|17
1759288800000|2025-10-01 03:20:00|514|513.4|514|513.4|514|513.4|514|513.4|3
1759289100000|2025-10-01 03:25:00|513.9|513.3|513.9|513.3|514|513.4|513.9|513.3|7
1759289400000|2025-10-01 03:30:00|514|513.4|514|513.4|514|513.4|514|513.4|6
1759289700000|2025-10-01 03:35:00|513.9|513.3|513.9|513.3|514|513.4|513.9|513.3|16
1759290000000|2025-10-01 03:40:00|514|513.4|514.2|513.6|514.2|513.6|513.9|513.3|17
1759290300000|2025-10-01 03:45:00|514|513.4|514.4|513.8|514.4|513.8|514|513.4|106
1759290600000|2025-10-01 03:50:00|514.3|513.7|514.5|513.9|514.5|513.9|514.3|513.7|15
1759290900000|2025-10-01 03:55:00|||||||||1
1759291200000|2025-10-01 04:00:00|||||||||1
1759291500000|2025-10-01 04:05:00|514|513.4|514|513.4|514|513.4|513.9|513.3|27
1759291800000|2025-10-01 04:10:00|513.9|513.3|514|513.4|514|513.4|513.9|513.3|6
1759292100000|2025-10-01 04:15:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|20
1759292400000|2025-10-01 04:20:00|514.4|513.8|514.5|513.9|514.5|513.9|514.4|513.8|32
1759292700000|2025-10-01 04:25:00|514.4|513.8|514.2|513.6|514.5|513.9|514.2|513.6|7
1759293000000|2025-10-01 04:30:00|514.4|513.8|514.5|513.9|514.5|513.9|514.4|513.8|2
1759293300000|2025-10-01 04:35:00|514.4|513.8|514.5|513.9|514.5|513.9|514.4|513.8|3
1759293600000|2025-10-01 04:40:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|2
1759293900000|2025-10-01 04:45:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|16
1759294200000|2025-10-01 04:50:00|514.6|514|514.2|513.6|514.7|514.1|514.2|513.6|24
1759294500000|2025-10-01 04:55:00|||||||||1
1759294800000|2025-10-01 05:00:00|||||||||3
1759295100000|2025-10-01 05:05:00|||||||||15
1759295400000|2025-10-01 05:10:00|||||||||4
1759295700000|2025-10-01 05:15:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|21
1759296000000|2025-10-01 05:20:00|||||||||5
1759296300000|2025-10-01 05:25:00|||||||||4
1759296600000|2025-10-01 05:30:00|514.3|513.7|514|513.4|514.3|513.7|514|513.4|40
1759296900000|2025-10-01 05:35:00|513.8|513.2|513.8|513.2|513.8|513.2|513.7|513.1|124
1759297200000|2025-10-01 05:40:00|513.7|513.1|513.8|513.2|513.8|513.2|513.6|513|55
1759297500000|2025-10-01 05:45:00|513.7|513.1|513.8|513.2|514|513.4|513.7|513.1|37
1759297800000|2025-10-01 05:50:00|513.7|513.1|513.7|513.1|513.8|513.2|513.7|513.1|5
1759298100000|2025-10-01 05:55:00|513.8|513.2|513.8|513.2|513.8|513.2|513.7|513.1|24
1759298400000|2025-10-01 06:00:00|513.7|513.1|513.5|512.9|513.7|513.1|513.5|512.9|12
1759298700000|2025-10-01 06:05:00|513.4|512.8|513.5|512.9|513.5|512.9|513.4|512.8|23
1759299000000|2025-10-01 06:10:00|||||||||56
1759299300000|2025-10-01 06:15:00|513.7|513.1|513.5|512.9|513.8|513.2|513.5|512.9|80
1759299600000|2025-10-01 06:20:00|513.4|512.8|513.5|512.9|513.5|512.9|513.4|512.8|84
1759299900000|2025-10-01 06:25:00|513.3|512.7|513.3|512.7|513.3|512.7|513.2|512.6|89
1759300200000|2025-10-01 06:30:00|513.2|512.6|513.5|512.9|513.5|512.9|513.2|512.6|109
1759300500000|2025-10-01 06:35:00|513.7|513.1|513.5|512.9|513.8|513.2|513.5|512.9|40
1759300800000|2025-10-01 06:40:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|40
1759301100000|2025-10-01 06:45:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|53
1759301400000|2025-10-01 06:50:00|513.3|512.7|513.2|512.6|513.4|512.8|513.2|512.6|180
1759301700000|2025-10-01 06:55:00|513|512.4|513.5|512.9|513.7|513.1|512.9|512.3|70
1759302000000|2025-10-01 07:00:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|31
1759302300000|2025-10-01 07:05:00|513.9|513.3|514|513.4|514|513.4|513.9|513.3|54
1759302600000|2025-10-01 07:10:00|513.9|513.3|514.2|513.6|514.4|513.8|513.9|513.3|75
1759302900000|2025-10-01 07:15:00|514.3|513.7|514.2|513.6|514.5|513.9|514.2|513.6|42
1759303200000|2025-10-01 07:20:00|513.9|513.3|513.9|513.3|513.9|513.3|513.8|513.2|28
1759303500000|2025-10-01 07:25:00|514|513.4|513.9|513.3|514|513.4|513.9|513.3|11
1759303800000|2025-10-01 07:30:00|514|513.4|513.9|513.3|514.1|513.5|513.9|513.3|21
1759304100000|2025-10-01 07:35:00|514|513.4|513.9|513.3|514|513.4|513.9|513.3|12
1759304400000|2025-10-01 07:40:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|51
1759304700000|2025-10-01 07:45:00|514|513.4|513.9|513.3|514.2|513.6|513.9|513.3|17
1759305000000|2025-10-01 07:50:00|||||||||20
1759305300000|2025-10-01 07:55:00|514|513.4|513.7|513.1|514|513.4|513.7|513.1|24
1759305600000|2025-10-01 08:00:00|514|513.4|514.2|513.6|514.4|513.8|514|513.4|46
1759305900000|2025-10-01 08:05:00|514.4|513.8|514.2|513.6|514.4|513.8|514.2|513.6|42
1759306200000|2025-10-01 08:10:00|513.9|513.3|513.7|513.1|513.9|513.3|513.7|513.1|63
1759306500000|2025-10-01 08:15:00|513.8|513.2|513.5|512.9|513.8|513.2|513.5|512.9|15
1759306800000|2025-10-01 08:20:00|513.4|512.8|513.4|512.8|513.5|512.9|513.4|512.8|36
1759307100000|2025-10-01 08:25:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|91
1759307400000|2025-10-01 08:30:00|513|512.4|513.2|512.6|513.3|512.7|513|512.4|25
1759307700000|2025-10-01 08:35:00|513.3|512.7|513.2|512.6|513.3|512.7|513|512.4|76
1759308000000|2025-10-01 08:40:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|65
1759308300000|2025-10-01 08:45:00|513|512.4|513.2|512.6|513.9|513.3|513|512.4|213
1759308600000|2025-10-01 08:50:00|513.3|512.7|513.3|512.7|513.3|512.7|513|512.4|31
1759308900000|2025-10-01 08:55:00|513.5|512.9|513.3|512.7|513.5|512.9|513.3|512.7|28
1759309200000|2025-10-01 09:00:00|513.2|512.6|513.5|512.9|513.6|513|513.2|512.6|13
1759309500000|2025-10-01 09:05:00|513.4|512.8|513|512.4|513.4|512.8|513|512.4|24
1759309800000|2025-10-01 09:10:00|512.9|512.3|512.5|511.9|513|512.4|512.5|511.9|135
1759310100000|2025-10-01 09:15:00|||||||||51
1759310400000|2025-10-01 09:20:00|512.4|511.8|512.4|511.8|512.5|511.9|512.3|511.7|121
1759310700000|2025-10-01 09:25:00|512.5|511.9|512.5|511.9|512.7|512.1|512.4|511.8|159
1759311000000|2025-10-01 09:30:00|512.4|511.8|512.4|511.8|512.5|511.9|512.4|511.8|19
1759311300000|2025-10-01 09:35:00|512.2|511.6|512.2|511.6|512.2|511.6|512.2|511.6|216
1759311600000|2025-10-01 09:40:00|512.3|511.7|512.2|511.6|512.3|511.7|512.2|511.6|35
1759311900000|2025-10-01 09:45:00|512.3|511.7|512.3|511.7|512.3|511.7|512.2|511.6|19
1759312200000|2025-10-01 09:50:00|512.2|511.6|512.4|511.8|512.4|511.8|512.2|511.6|45
1759312500000|2025-10-01 09:55:00|512.5|511.9|512.5|511.9|512.6|512|512.5|511.9|29
1759312800000|2025-10-01 10:00:00|512.7|512.1|512.4|511.8|512.7|512.1|512.4|511.8|82
1759313100000|2025-10-01 10:05:00|512.5|511.9|512.4|511.8|512.6|512|512.4|511.8|36
1759313400000|2025-10-01 10:10:00|512|511.4|511.8|511.2|512|511.4|511.8|511.2|957
1759313700000|2025-10-01 10:15:00|511.6|511|511.5|510.9|511.8|511.2|511.5|510.9|185
1759314000000|2025-10-01 10:20:00|511.6|511|511.8|511.2|511.9|511.3|511.6|511|132
1759314300000|2025-10-01 10:25:00|511.9|511.3|511.5|510.9|511.9|511.3|511.5|510.9|129
1759314600000|2025-10-01 10:30:00|511.6|511|511.4|510.8|511.6|511|511.4|510.8|157
1759314900000|2025-10-01 10:35:00|511.5|510.9|511.8|511.2|511.9|511.3|511.5|510.9|71
1759315200000|2025-10-01 10:40:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|93
1759315500000|2025-10-01 10:45:00|511.7|511.1|511.8|511.2|511.9|511.3|511.6|511|61
1759315800000|2025-10-01 10:50:00|511.9|511.3|511.8|511.2|512|511.4|511.8|511.2|133
1759316100000|2025-10-01 10:55:00|511.7|511.1|511.5|510.9|511.8|511.2|511.5|510.9|53
1759316400000|2025-10-01 11:00:00|511.4|510.8|511.5|510.9|511.5|510.9|511.2|510.6|94
1759316700000|2025-10-01 11:05:00|511.4|510.8|511.3|510.7|511.4|510.8|511.2|510.6|29
1759317000000|2025-10-01 11:10:00|511.5|510.9|511.7|511.1|511.8|511.2|511.5|510.9|42
1759317300000|2025-10-01 11:15:00|511.5|510.9|511.8|511.2|511.8|511.2|511.5|510.9|86
1759317600000|2025-10-01 11:20:00|512.1|511.5|511.5|510.9|512.1|511.5|511.5|510.9|100
1759317900000|2025-10-01 11:25:00|511.6|511|511.5|510.9|511.6|511|511.5|510.9|65
1759318200000|2025-10-01 11:30:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|80
1759318500000|2025-10-01 11:35:00|511|510.4|511.2|510.6|511.2|510.6|511|510.4|128
1759318800000|2025-10-01 11:40:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|109
1759319100000|2025-10-01 11:45:00|510.7|510.1|510.8|510.2|511|510.4|510.7|510.1|261
1759319400000|2025-10-01 11:50:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|91
1759319700000|2025-10-01 11:55:00|511.1|510.5|511.2|510.6|511.3|510.7|511|510.4|231
1759320000000|2025-10-01 12:00:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|146
1759320300000|2025-10-01 12:05:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|176
1759320600000|2025-10-01 12:10:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|56
1759320900000|2025-10-01 12:15:00|510.8|510.2|511|510.4|511|510.4|510.7|510.1|49
1759321200000|2025-10-01 12:20:00|511.2|510.6|510.7|510.1|511.2|510.6|510.7|510.1|96
1759321500000|2025-10-01 12:25:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|55
1759321800000|2025-10-01 12:30:00|510.6|510|510.2|509.6|510.7|510.1|510.2|509.6|88
1759322100000|2025-10-01 12:35:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|247
1759322400000|2025-10-01 12:40:00|510.7|510.1|510.8|510.2|510.9|510.3|510.7|510.1|96
1759325400000|2025-10-01 13:30:00|510.6|510|511.8|511.2|512.3|511.7|509.9|509.3|1810
1759325700000|2025-10-01 13:35:00|511.9|511.3|511.5|510.9|511.9|511.3|510.9|510.3|770
1759326000000|2025-10-01 13:40:00|511.6|511|512.1|511.5|512.5|511.9|511.5|510.9|677
1759326300000|2025-10-01 13:45:00|512|511.4|512.4|511.8|512.4|511.8|511.4|510.8|559
1759326600000|2025-10-01 13:50:00|512.3|511.7|511.9|511.3|512.6|512|511.4|510.8|1087
1759326900000|2025-10-01 13:55:00|512|511.4|511.9|511.3|512.6|512|511.7|511.1|1088
1759327200000|2025-10-01 14:00:00|511.6|511|511.2|510.6|511.6|511|511|510.4|581
1759327500000|2025-10-01 14:05:00|511.4|510.8|511.9|511.3|511.9|511.3|511.2|510.6|347
1759327800000|2025-10-01 14:10:00|511.6|511|512.1|511.5|512.1|511.5|511.6|511|279
1759328100000|2025-10-01 14:15:00|511.9|511.3|512.4|511.8|512.4|511.8|511.6|511|398
1759328400000|2025-10-01 14:20:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|223
1759328700000|2025-10-01 14:25:00|512.4|511.8|513|512.4|513.5|512.9|512.4|511.8|642
1759329000000|2025-10-01 14:30:00|512.8|512.2|512.1|511.5|513.3|512.7|512|511.4|551
1759329300000|2025-10-01 14:35:00|512|511.4|511.8|511.2|512.3|511.7|511.5|510.9|553
1759329600000|2025-10-01 14:40:00|512|511.4|511.8|511.2|512.5|511.9|511.8|511.2|267
1759329900000|2025-10-01 14:45:00|511.6|511|510.3|509.7|511.9|511.3|510.1|509.5|455
1759330200000|2025-10-01 14:50:00|510.4|509.8|510|509.4|511|510.4|509.9|509.3|496
1759330500000|2025-10-01 14:55:00|510.1|509.5|509.8|509.2|510.1|509.5|509.6|509|583
1759330800000|2025-10-01 15:00:00|509.9|509.3|511|510.4|511.3|510.7|509.8|509.2|435
1759331100000|2025-10-01 15:05:00|511.3|510.7|510.5|509.9|511.5|510.9|510.5|509.9|398
1759331400000|2025-10-01 15:10:00|510.3|509.7|511|510.4|511|510.4|510.2|509.6|789
1759331700000|2025-10-01 15:15:00|510.9|510.3|511.5|510.9|511.8|511.2|510.9|510.3|378
1759332000000|2025-10-01 15:20:00|511.4|510.8|511.4|510.8|511.8|511.2|511|510.4|198
1759332300000|2025-10-01 15:25:00|511.5|510.9|511.2|510.6|511.5|510.9|511.2|510.6|71
1759332600000|2025-10-01 15:30:00|511.4|510.8|511.4|510.8|511.5|510.9|510.9|510.3|320
1759332900000|2025-10-01 15:35:00|511.5|510.9|510.8|510.2|511.7|511.1|510.8|510.2|492
1759333200000|2025-10-01 15:40:00|511|510.4|510.8|510.2|511|510.4|510.5|509.9|511
1759333500000|2025-10-01 15:45:00|510.5|509.9|510.5|509.9|510.8|510.2|510.5|509.9|166
1759333800000|2025-10-01 15:50:00|510.6|510|510.8|510.2|510.8|510.2|510.5|509.9|219
1759334100000|2025-10-01 15:55:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|184
1759334400000|2025-10-01 16:00:00|510.3|509.7|510.5|509.9|510.6|510|510.2|509.6|355
1759334700000|2025-10-01 16:05:00|510.4|509.8|510.8|510.2|510.8|510.2|510.3|509.7|359
1759335000000|2025-10-01 16:10:00|511|510.4|512|511.4|512|511.4|511|510.4|337
1759335300000|2025-10-01 16:15:00|511.9|511.3|512.9|512.3|513|512.4|511.9|511.3|617
1759335600000|2025-10-01 16:20:00|513|512.4|512.8|512.2|513|512.4|512.5|511.9|305
1759335900000|2025-10-01 16:25:00|512.9|512.3|512|511.4|513|512.4|512|511.4|210
1759336200000|2025-10-01 16:30:00|512.1|511.5|511.9|511.3|512.1|511.5|511.8|511.2|221
1759336500000|2025-10-01 16:35:00|512|511.4|511.9|511.3|512.1|511.5|511.9|511.3|243
1759336800000|2025-10-01 16:40:00|511.8|511.2|512.5|511.9|512.5|511.9|511.8|511.2|410
1759337100000|2025-10-01 16:45:00|512.6|512|512.5|511.9|512.6|512|512.4|511.8|536
1759337400000|2025-10-01 16:50:00|512.4|511.8|512.5|511.9|512.7|512.1|512.4|511.8|252
1759337700000|2025-10-01 16:55:00|512.4|511.8|512.8|512.2|512.8|512.2|512.4|511.8|182
1759338000000|2025-10-01 17:00:00|512.7|512.1|512.5|511.9|513|512.4|512.5|511.9|91
1759338300000|2025-10-01 17:05:00|512.8|512.2|512.5|511.9|512.8|512.2|512.5|511.9|121
1759338600000|2025-10-01 17:10:00|512.7|512.1|513.5|512.9|513.5|512.9|512.5|511.9|369
1759338900000|2025-10-01 17:15:00|513.8|513.2|514|513.4|514|513.4|513.8|513.2|390
1759339200000|2025-10-01 17:20:00|513.8|513.2|514.3|513.7|514.3|513.7|513.5|512.9|193
1759339500000|2025-10-01 17:25:00|514.2|513.6|514.8|514.2|515.1|514.5|514.1|513.5|581
1759339800000|2025-10-01 17:30:00|515|514.4|514.6|514|515|514.4|514.5|513.9|403
1759340100000|2025-10-01 17:35:00|514.5|513.9|514.6|514|514.6|514|514.5|513.9|127
1759340400000|2025-10-01 17:40:00|514.5|513.9|514.2|513.6|514.5|513.9|514.1|513.5|233
1759340700000|2025-10-01 17:45:00|514.1|513.5|513.5|512.9|514.1|513.5|513.5|512.9|392
1759341000000|2025-10-01 17:50:00|513.6|513|514|513.4|515.3|514.7|513.3|512.7|718
1759341300000|2025-10-01 17:55:00|514.1|513.5|516|515.4|516.2|515.6|513.8|513.2|1006
1759341600000|2025-10-01 18:00:00|516.1|515.5|516.1|515.5|517.6|517|516|515.4|895
1759341900000|2025-10-01 18:05:00|516|515.4|516.6|516|516.7|516.1|515.5|514.9|491
1759342200000|2025-10-01 18:10:00|516.7|516.1|517|516.4|517.2|516.6|516.6|516|2085
1759342500000|2025-10-01 18:15:00|517.1|516.5|517.8|517.2|517.8|517.2|517|516.4|1971
1759363200000|2025-10-02 00:00:00|517.4|516.8|517.5|516.9|518.5|517.9|517.3|516.7|437
1759363500000|2025-10-02 00:05:00|517.6|517|517.5|516.9|517.7|517.1|516.8|516.2|133
1759363800000|2025-10-02 00:10:00|517.6|517|517|516.4|517.8|517.2|517|516.4|69
1759364100000|2025-10-02 00:15:00|516.9|516.3|517|516.4|517.1|516.5|516.8|516.2|24
1759364400000|2025-10-02 00:20:00|517.1|516.5|517.1|516.5|517.2|516.6|517.1|516.5|16
1759364700000|2025-10-02 00:25:00|517.2|516.6|517.2|516.6|517.3|516.7|517.2|516.6|11
1759365000000|2025-10-02 00:30:00|517.3|516.7|517.4|516.8|517.5|516.9|517.2|516.6|30
1759365300000|2025-10-02 00:35:00|517.5|516.9|517.1|516.5|517.5|516.9|517|516.4|19
1759365600000|2025-10-02 00:40:00|517|516.4|517|516.4|517.2|516.6|517|516.4|3
1759365900000|2025-10-02 00:45:00|516.9|516.3|516.9|516.3|517|516.4|516.9|516.3|13
1759366200000|2025-10-02 00:50:00|517|516.4|517.2|516.6|517.2|516.6|516.9|516.3|18
1759366500000|2025-10-02 00:55:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|10
1759366800000|2025-10-02 01:00:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|14
1759367100000|2025-10-02 01:05:00|516.8|516.2|516.7|516.1|517|516.4|516.7|516.1|53
1759367400000|2025-10-02 01:10:00|516.8|516.2|516.8|516.2|516.8|516.2|516.7|516.1|4
1759367700000|2025-10-02 01:15:00|516.7|516.1|516.7|516.1|516.7|516.1|516.5|515.9|29
1759368000000|2025-10-02 01:20:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|70
1759368300000|2025-10-02 01:25:00|516.6|516|516.7|516.1|516.7|516.1|516.5|515.9|12
1759368600000|2025-10-02 01:30:00|516.8|516.2|516.7|516.1|517|516.4|516.7|516.1|35
1759368900000|2025-10-02 01:35:00|||||||||6
1759369200000|2025-10-02 01:40:00|516.8|516.2|516.8|516.2|516.8|516.2|516.8|516.2|0
1759369500000|2025-10-02 01:45:00|516.7|516.1|516.7|516.1|516.7|516.1|516.7|516.1|0
1759369800000|2025-10-02 01:50:00|516.8|516.2|516.8|516.2|516.8|516.2|516.8|516.2|1
1759370100000|2025-10-02 01:55:00|517|516.4|517|516.4|517|516.4|516.9|516.3|3
1759370700000|2025-10-02 02:05:00|||||||||1
1759371000000|2025-10-02 02:10:00|517.3|516.7|517.3|516.7|517.3|516.7|517.2|516.6|23
1759371300000|2025-10-02 02:15:00|517.2|516.6|517.5|516.9|517.5|516.9|517.2|516.6|9
1759371900000|2025-10-02 02:25:00|517.7|517.1|517.8|517.2|518|517.4|517.7|517.1|30
1759372200000|2025-10-02 02:30:00|518|517.4|518.3|517.7|518.3|517.7|517.9|517.3|41
1759372500000|2025-10-02 02:35:00|518.2|517.6|518.2|517.6|518.3|517.7|518.2|517.6|2
1759372800000|2025-10-02 02:40:00|518.3|517.7|518.3|517.7|518.3|517.7|518.2|517.6|3
1759373100000|2025-10-02 02:45:00|518.2|517.6|518|517.4|518.2|517.6|517.9|517.3|13
1759373400000|2025-10-02 02:50:00|517.9|517.3|518|517.4|518|517.4|517.9|517.3|30
1759374000000|2025-10-02 03:00:00|518.2|517.6|518|517.4|518.3|517.7|518|517.4|54
1759374300000|2025-10-02 03:05:00|517.8|517.2|517.5|516.9|517.8|517.2|517.5|516.9|317
1759374900000|2025-10-02 03:15:00|517.3|516.7|517.5|516.9|517.5|516.9|517.3|516.7|25
1759375500000|2025-10-02 03:25:00|517.6|517|517.5|516.9|517.6|517|517.5|516.9|12
1759375800000|2025-10-02 03:30:00|517.6|517|517.8|517.2|517.8|517.2|517.5|516.9|9
1759376100000|2025-10-02 03:35:00|517.9|517.3|517.9|517.3|517.9|517.3|517.9|517.3|7
1759376400000|2025-10-02 03:40:00|518|517.4|517.8|517.2|518|517.4|517.8|517.2|12
1759377000000|2025-10-02 03:50:00|517.9|517.3|518|517.4|518.1|517.5|517.8|517.2|2
1759377300000|2025-10-02 03:55:00|517.8|517.2|517.8|517.2|517.9|517.3|517.8|517.2|6
1759377600000|2025-10-02 04:00:00|517.6|517|517.3|516.7|517.6|517|517.3|516.7|15
1759377900000|2025-10-02 04:05:00|||||||||18
1759378200000|2025-10-02 04:10:00|||||||||5
1759378500000|2025-10-02 04:15:00|517.4|516.8|517.5|516.9|517.5|516.9|517.4|516.8|15
1759378800000|2025-10-02 04:20:00|517.6|517|517.6|517|517.7|517.1|517.6|517|4
1759379100000|2025-10-02 04:25:00|517.5|516.9|517.3|516.7|517.5|516.9|517.3|516.7|65
1759379400000|2025-10-02 04:30:00|517.5|516.9|517.5|516.9|517.6|517|517.5|516.9|7
1759379700000|2025-10-02 04:35:00|517.6|517|517.6|517|517.6|517|517.5|516.9|0
1759380000000|2025-10-02 04:40:00|517.5|516.9|517.8|517.2|517.8|517.2|517.5|516.9|17
1759380300000|2025-10-02 04:45:00|||||||||2
1759380900000|2025-10-02 04:55:00|517.5|516.9|517.3|516.7|517.6|517|517.3|516.7|32
1759381200000|2025-10-02 05:00:00|517.2|516.6|517.3|516.7|517.3|516.7|517.1|516.5|25
1759381800000|2025-10-02 05:10:00|517.1|516.5|517|516.4|517.1|516.5|517|516.4|9
1759382100000|2025-10-02 05:15:00|517.1|516.5|516.5|515.9|517.1|516.5|516.5|515.9|59
1759382400000|2025-10-02 05:20:00|516.8|516.2|516.8|516.2|516.8|516.2|516.8|516.2|16
1759382700000|2025-10-02 05:25:00|517|516.4|516.8|516.2|517|516.4|516.8|516.2|12
1759383000000|2025-10-02 05:30:00|517|516.4|517|516.4|517|516.4|516.9|516.3|10
1759383300000|2025-10-02 05:35:00|517.1|516.5|517.1|516.5|517.1|516.5|516.8|516.2|40
1759383600000|2025-10-02 05:40:00|517.2|516.6|517.1|516.5|517.2|516.6|517.1|516.5|0
1759383900000|2025-10-02 05:45:00|516.9|516.3|516.4|515.8|516.9|516.3|516.4|515.8|41
1759384200000|2025-10-02 05:50:00|516.5|515.9|516.4|515.8|516.6|516|516.4|515.8|13
1759384500000|2025-10-02 05:55:00|516.5|515.9|516.3|515.7|516.6|516|516.3|515.7|14
1759384800000|2025-10-02 06:00:00|516.2|515.6|516.1|515.5|516.2|515.6|515.9|515.3|29
1759385100000|2025-10-02 06:05:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|2
1759385400000|2025-10-02 06:10:00|516.2|515.6|517.1|516.5|517.1|516.5|516.2|515.6|30
1759385700000|2025-10-02 06:15:00|517.2|516.6|517.4|516.8|517.7|517.1|517.1|516.5|21
1759386000000|2025-10-02 06:20:00|517.6|517|517.6|517|517.9|517.3|517.4|516.8|68
1759386300000|2025-10-02 06:25:00|517.5|516.9|517.9|517.3|518.2|517.6|517.5|516.9|30
1759386600000|2025-10-02 06:30:00|517.8|517.2|517.8|517.2|518.2|517.6|517.6|517|141
1759386900000|2025-10-02 06:35:00|517.9|517.3|517.8|517.2|517.9|517.3|517.8|517.2|7
1759387200000|2025-10-02 06:40:00|517.9|517.3|517.1|516.5|517.9|517.3|517.1|516.5|16
1759387500000|2025-10-02 06:45:00|517.2|516.6|517.7|517.1|517.9|517.3|517.1|516.5|41
1759387800000|2025-10-02 06:50:00|517.6|517|517.4|516.8|517.6|517|517.2|516.6|39
1759388100000|2025-10-02 06:55:00|517.3|516.7|517.1|516.5|517.4|516.8|517.1|516.5|23
1759388400000|2025-10-02 07:00:00|517.4|516.8|516.9|516.3|517.4|516.8|516.9|516.3|34
1759388700000|2025-10-02 07:05:00|516.8|516.2|516.7|516.1|517.1|516.5|516.7|516.1|43
1759389000000|2025-10-02 07:10:00|516.6|516|517.3|516.7|517.4|516.8|516.6|516|49
1759389300000|2025-10-02 07:15:00|517.4|516.8|518|517.4|518|517.4|517.4|516.8|25
1759389600000|2025-10-02 07:20:00|517.9|517.3|518.1|517.5|518.1|517.5|517.9|517.3|11
1759389900000|2025-10-02 07:25:00|518.2|517.6|517.8|517.2|518.3|517.7|517.8|517.2|11
1759390200000|2025-10-02 07:30:00|517.6|517|517.5|516.9|517.8|517.2|517.4|516.8|49
1759390500000|2025-10-02 07:35:00|517.4|516.8|517.2|516.6|517.4|516.8|517.1|516.5|25
1759390800000|2025-10-02 07:40:00|517.1|516.5|517.1|516.5|517.4|516.8|517.1|516.5|11
1759391100000|2025-10-02 07:45:00|517.2|516.6|517.3|516.7|517.6|517|517.1|516.5|21
1759391400000|2025-10-02 07:50:00|517.2|516.6|517.1|516.5|517.3|516.7|517.1|516.5|6
1759391700000|2025-10-02 07:55:00|517.2|516.6|517.4|516.8|517.4|516.8|517.1|516.5|2
1759392000000|2025-10-02 08:00:00|517.3|516.7|517.6|517|517.8|517.2|517.3|516.7|49
1759392300000|2025-10-02 08:05:00|517.7|517.1|517.4|516.8|517.9|517.3|517.4|516.8|71
1759392600000|2025-10-02 08:10:00|517.5|516.9|517.6|517|517.7|517.1|517.4|516.8|1
1759392900000|2025-10-02 08:15:00|517.7|517.1|517.7|517.1|517.7|517.1|517.6|517|0
1759393200000|2025-10-02 08:20:00|517.6|517|517.9|517.3|518.3|517.7|517.6|517|110
1759393500000|2025-10-02 08:25:00|517.7|517.1|517.5|516.9|517.9|517.3|517.4|516.8|34
1759393800000|2025-10-02 08:30:00|517.4|516.8|517.6|517|517.7|517.1|517.4|516.8|11
1759394100000|2025-10-02 08:35:00|517.7|517.1|517.7|517.1|517.7|517.1|517.6|517|0
1759394400000|2025-10-02 08:40:00|517.6|517|517.7|517.1|517.7|517.1|517.6|517|0
1759394700000|2025-10-02 08:45:00|517.9|517.3|518.2|517.6|518.7|518.1|517.9|517.3|167
1759395000000|2025-10-02 08:50:00|518.1|517.5|518.4|517.8|518.4|517.8|517.9|517.3|96
1759395300000|2025-10-02 08:55:00|518.2|517.6|518.4|517.8|518.4|517.8|517.9|517.3|89
1759395600000|2025-10-02 09:00:00|518.6|518|518.7|518.1|518.7|518.1|518.4|517.8|41
1759395900000|2025-10-02 09:05:00|518.6|518|519.1|518.5|519.3|518.7|518.4|517.8|132
1759396200000|2025-10-02 09:10:00|519.3|518.7|518.9|518.3|519.3|518.7|518.6|518|79
1759396500000|2025-10-02 09:15:00|519.1|518.5|519.1|518.5|519.2|518.6|519|518.4|16
1759396800000|2025-10-02 09:20:00|518.9|518.3|518.4|517.8|518.9|518.3|518.4|517.8|64
1759397100000|2025-10-02 09:25:00|518.6|518|518.5|517.9|518.7|518.1|518.3|517.7|22
1759397400000|2025-10-02 09:30:00|518.4|517.8|517.9|517.3|518.4|517.8|517.9|517.3|27
1759397700000|2025-10-02 09:35:00|518.2|517.6|518.2|517.6|518.2|517.6|518.1|517.5|21
1759398000000|2025-10-02 09:40:00|518.1|517.5|517.9|517.3|518.2|517.6|517.9|517.3|12
1759398300000|2025-10-02 09:45:00|517.8|517.2|518.3|517.7|518.4|517.8|517.8|517.2|91
1759398600000|2025-10-02 09:50:00|518.2|517.6|517.4|516.8|518.2|517.6|517.4|516.8|67
1759398900000|2025-10-02 09:55:00|517.5|516.9|516.7|516.1|517.5|516.9|516.6|516|142
1759399200000|2025-10-02 10:00:00|516.6|516|516.8|516.2|516.9|516.3|516.6|516|44
1759399500000|2025-10-02 10:05:00|516.7|516.1|517.1|516.5|517.2|516.6|516.7|516.1|103
1759399800000|2025-10-02 10:10:00|517|516.4|517.4|516.8|517.4|516.8|516.9|516.3|31
1759400100000|2025-10-02 10:15:00|517.3|516.7|517.2|516.6|517.7|517.1|517.1|516.5|152
1759400400000|2025-10-02 10:20:00|517.1|516.5|517.4|516.8|517.4|516.8|517.1|516.5|4
1759400700000|2025-10-02 10:25:00|517.3|516.7|517.6|517|517.7|517.1|517.3|516.7|3
1759401000000|2025-10-02 10:30:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|13
1759401300000|2025-10-02 10:35:00|518.1|517.5|518.2|517.6|518.4|517.8|518.1|517.5|29
1759401600000|2025-10-02 10:40:00|518.1|517.5|518.4|517.8|518.4|517.8|518.1|517.5|7
1759401900000|2025-10-02 10:45:00|518.3|517.7|518.3|517.7|518.4|517.8|518.2|517.6|31
1759402200000|2025-10-02 10:50:00|518.2|517.6|518.1|517.5|518.4|517.8|517.9|517.3|57
1759402500000|2025-10-02 10:55:00|518.2|517.6|518.1|517.5|518.2|517.6|518.1|517.5|81
1759402800000|2025-10-02 11:00:00|517.9|517.3|517.9|517.3|517.9|517.3|517.7|517.1|70
1759403100000|2025-10-02 11:05:00|518|517.4|517.4|516.8|518.1|517.5|517.4|516.8|34
1759403400000|2025-10-02 11:10:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|24
1759403700000|2025-10-02 11:15:00|517.6|517|517.7|517.1|517.7|517.1|517.4|516.8|24
1759404000000|2025-10-02 11:20:00|517.6|517|518|517.4|518|517.4|517.6|517|18
1759404300000|2025-10-02 11:25:00|517.9|517.3|518|517.4|518|517.4|517.8|517.2|7
1759404600000|2025-10-02 11:30:00|518.1|517.5|518|517.4|518.1|517.5|518|517.4|9
1759404900000|2025-10-02 11:35:00|517.8|517.2|519|518.4|519|518.4|517.8|517.2|74
1759405200000|2025-10-02 11:40:00|518.8|518.2|517.7|517.1|519|518.4|517.7|517.1|109
1759405500000|2025-10-02 11:45:00|517.5|516.9|517.5|516.9|517.7|517.1|517.4|516.8|183
1759405800000|2025-10-02 11:50:00|517.2|516.6|517.2|516.6|517.2|516.6|517.1|516.5|15
1759406100000|2025-10-02 11:55:00|517.4|516.8|518.2|517.6|518.2|517.6|517.4|516.8|26
1759406400000|2025-10-02 12:00:00|517.9|517.3|517.8|517.2|517.9|517.3|517.4|516.8|169
1759406700000|2025-10-02 12:05:00|517.7|517.1|518.3|517.7|518.4|517.8|517.6|517|41
1759407000000|2025-10-02 12:10:00|518.2|517.6|518.1|517.5|518.3|517.7|517.9|517.3|91
1759407300000|2025-10-02 12:15:00|518.2|517.6|518.6|518|518.7|518.1|518.1|517.5|26
1759407600000|2025-10-02 12:20:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|22
1759407900000|2025-10-02 12:25:00|518.8|518.2|518.9|518.3|519|518.4|518.7|518.1|37
1759408200000|2025-10-02 12:30:00|519|518.4|519.6|519|519.8|519.2|519|518.4|416
1759408500000|2025-10-02 12:35:00|519.5|518.9|519.7|519.1|520.1|519.5|519.5|518.9|426
1759408800000|2025-10-02 12:40:00|519.6|519|519.9|519.3|519.9|519.3|519.6|519|54
1759411800000|2025-10-02 13:30:00|519.7|519.1|518.1|517.5|519.9|519.3|518.1|517.5|978
1759412100000|2025-10-02 13:35:00|518.4|517.8|518.4|517.8|518.6|518|517.4|516.8|795
1759412400000|2025-10-02 13:40:00|518.1|517.5|518.4|517.8|518.4|517.8|517.7|517.1|382
1759412700000|2025-10-02 13:45:00|518.6|518|519.4|518.8|519.6|519|518.4|517.8|478
1759413000000|2025-10-02 13:50:00|519.1|518.5|519|518.4|519.4|518.8|518.9|518.3|252
1759413300000|2025-10-02 13:55:00|518.9|518.3|519.1|518.5|519.4|518.8|518.7|518.1|416
1759413600000|2025-10-02 14:00:00|518.9|518.3|518.6|518|519.1|518.5|518.6|518|263
1759413900000|2025-10-02 14:05:00|518.9|518.3|519.1|518.5|519.4|518.8|518.7|518.1|239
1759414200000|2025-10-02 14:10:00|518.9|518.3|519.4|518.8|520|519.4|518.9|518.3|423
1759414500000|2025-10-02 14:15:00|519.2|518.6|520|519.4|520|519.4|518.6|518|271
1759414800000|2025-10-02 14:20:00|520.1|519.5|520.9|520.3|521.1|520.5|519.9|519.3|729
1759415100000|2025-10-02 14:25:00|520.8|520.2|520.9|520.3|521.1|520.5|520.6|520|204
1759415400000|2025-10-02 14:30:00|521|520.4|522.1|521.5|522.6|522|520.8|520.2|1099
1759415700000|2025-10-02 14:35:00|522|521.4|522|521.4|522.4|521.8|521.8|521.2|475
1759416000000|2025-10-02 14:40:00|522.1|521.5|521.3|520.7|522.5|521.9|521|520.4|725
1759416300000|2025-10-02 14:45:00|521|520.4|521.5|520.9|521.8|521.2|520.8|520.2|455
1759416600000|2025-10-02 14:50:00|521.6|521|522|521.4|522|521.4|521.6|521|276
1759416900000|2025-10-02 14:55:00|522.1|521.5|522.3|521.7|522.5|521.9|522|521.4|413
1759417200000|2025-10-02 15:00:00|522.1|521.5|522.3|521.7|522.3|521.7|521.8|521.2|266
1759417500000|2025-10-02 15:05:00|522.5|521.9|522.5|521.9|522.6|522|522.3|521.7|382
1759417800000|2025-10-02 15:10:00|522.4|521.8|522.5|521.9|522.5|521.9|522.4|521.8|172
1759418100000|2025-10-02 15:15:00|522.3|521.7|522.3|521.7|522.3|521.7|522|521.4|259
1759418400000|2025-10-02 15:20:00|522.5|521.9|522.3|521.7|522.8|522.2|522.3|521.7|327
1759418700000|2025-10-02 15:25:00|522|521.4|522|521.4|522.1|521.5|522|521.4|165
1759419000000|2025-10-02 15:30:00|521.8|521.2|521.3|520.7|522|521.4|521.1|520.5|354
1759419300000|2025-10-02 15:35:00|521|520.4|521|520.4|521|520.4|520.8|520.2|209
1759419600000|2025-10-02 15:40:00|520.9|520.3|521.3|520.7|521.3|520.7|520.5|519.9|269
1759419900000|2025-10-02 15:45:00|521|520.4|521.3|520.7|521.3|520.7|521|520.4|133
1759420200000|2025-10-02 15:50:00|521.2|520.6|520.9|520.3|521.3|520.7|520.9|520.3|278
1759420500000|2025-10-02 15:55:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|308
1759420800000|2025-10-02 16:00:00|521|520.4|521.4|520.8|521.5|520.9|521|520.4|173
1759421100000|2025-10-02 16:05:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|105
1759421400000|2025-10-02 16:10:00|520.9|520.3|520.9|520.3|521|520.4|520.4|519.8|364
1759421700000|2025-10-02 16:15:00|521.2|520.6|521.6|521|521.8|521.2|521.2|520.6|751
1759422000000|2025-10-02 16:20:00|521.7|521.1|521.4|520.8|521.7|521.1|521.4|520.8|320
1759422300000|2025-10-02 16:25:00|521.2|520.6|520.9|520.3|521.2|520.6|520.8|520.2|198
1759422600000|2025-10-02 16:30:00|520.7|520.1|520.2|519.6|520.9|520.3|520.2|519.6|432
1759422900000|2025-10-02 16:35:00|520.3|519.7|520.2|519.6|520.4|519.8|519.9|519.3|308
1759423200000|2025-10-02 16:40:00|520.3|519.7|520.7|520.1|520.9|520.3|520.2|519.6|303
1759423500000|2025-10-02 16:45:00|520.5|519.9|520.4|519.8|520.5|519.9|520.4|519.8|127
1759423800000|2025-10-02 16:50:00|520.2|519.6|520.2|519.6|520.4|519.8|519.9|519.3|469
1759424100000|2025-10-02 16:55:00|520|519.4|520.2|519.6|520.2|519.6|519.9|519.3|194
1759424400000|2025-10-02 17:00:00|520|519.4|520.9|520.3|521|520.4|520|519.4|360
1759424700000|2025-10-02 17:05:00|520.7|520.1|521.7|521.1|521.9|521.3|520.7|520.1|293
1759425000000|2025-10-02 17:10:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|320
1759425300000|2025-10-02 17:15:00|522.4|521.8|522.7|522.1|523|522.4|522.4|521.8|742
1759425600000|2025-10-02 17:20:00|522.8|522.2|522.7|522.1|522.9|522.3|522.2|521.6|270
1759425900000|2025-10-02 17:25:00|522.9|522.3|522.9|522.3|522.9|522.3|522.7|522.1|281
1759426200000|2025-10-02 17:30:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|311
1759426500000|2025-10-02 17:35:00|523.4|522.8|523|522.4|523.5|522.9|523|522.4|188
1759426800000|2025-10-02 17:40:00|523.2|522.6|523.2|522.6|523.4|522.8|523.2|522.6|155
1759427100000|2025-10-02 17:45:00|523.3|522.7|522.5|521.9|523.3|522.7|522.4|521.8|196
1759427400000|2025-10-02 17:50:00|522.7|522.1|522.9|522.3|523.2|522.6|522.7|522.1|215
1759427700000|2025-10-02 17:55:00|522.8|522.2|522.7|522.1|523.2|522.6|522.4|521.8|357
1759428000000|2025-10-02 18:00:00|522.8|522.2|522.7|522.1|522.8|522.2|522.4|521.8|413
1759428300000|2025-10-02 18:05:00|522.5|521.9|522.8|522.2|522.8|522.2|522.4|521.8|273
1759428600000|2025-10-02 18:10:00|522.9|522.3|522.2|521.6|522.9|522.3|522.2|521.6|1941
1759428900000|2025-10-02 18:15:00|522.3|521.7|522.1|521.5|522.3|521.7|521.4|520.8|1017
1759449600000|2025-10-03 00:00:00|520.5|519.9|521.7|521.1|521.9|521.3|520.5|519.9|159
1759449900000|2025-10-03 00:05:00|521.8|521.2|521.7|521.1|522|521.4|521.7|521.1|45
1759450200000|2025-10-03 00:10:00|521.6|521|522.2|521.6|522.2|521.6|521.5|520.9|58
1759450500000|2025-10-03 00:15:00|522.1|521.5|522.1|521.5|522.2|521.6|522|521.4|25
1759450800000|2025-10-03 00:20:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|29
1759451100000|2025-10-03 00:25:00|522.4|521.8|522.4|521.8|522.4|521.8|522.3|521.7|17
1759451400000|2025-10-03 00:30:00|522.3|521.7|522.4|521.8|522.4|521.8|522.2|521.6|0
1759451700000|2025-10-03 00:35:00|522.3|521.7|522.3|521.7|522.4|521.8|522.3|521.7|8
1759452000000|2025-10-03 00:40:00|522.4|521.8|522.5|521.9|522.5|521.9|522.3|521.7|3
1759452300000|2025-10-03 00:45:00|522.7|522.1|522.6|522|522.7|522.1|522.6|522|25
1759452600000|2025-10-03 00:50:00|||||||||10
1759452900000|2025-10-03 00:55:00|522.8|522.2|522.4|521.8|522.8|522.2|522.4|521.8|25
1759453200000|2025-10-03 01:00:00|522.3|521.7|522.4|521.8|522.4|521.8|522.1|521.5|31
1759453800000|2025-10-03 01:10:00|522.3|521.7|522.4|521.8|522.4|521.8|522.3|521.7|0
1759454100000|2025-10-03 01:15:00|522.5|521.9|522.3|521.7|522.6|522|522.3|521.7|8
1759454400000|2025-10-03 01:20:00|522.1|521.5|522.2|521.6|522.2|521.6|522.1|521.5|1
1759454700000|2025-10-03 01:25:00|522.1|521.5|522.1|521.5|522.2|521.6|522|521.4|11
1759455000000|2025-10-03 01:30:00|522|521.4|521.8|521.2|522.1|521.5|521.7|521.1|13
1759455300000|2025-10-03 01:35:00|521.9|521.3|521.9|521.3|522|521.4|521.8|521.2|10
1759455600000|2025-10-03 01:40:00|521.8|521.2|521.8|521.2|521.8|521.2|521.7|521.1|1
1759455900000|2025-10-03 01:45:00|521.7|521.1|521.6|521|521.7|521.1|521.6|521|1
1759456200000|2025-10-03 01:50:00|521.4|520.8|521.1|520.5|521.5|520.9|520.9|520.3|10
1759456500000|2025-10-03 01:55:00|521|520.4|521.1|520.5|521.1|520.5|521|520.4|14
1759456800000|2025-10-03 02:00:00|||||||||2
1759457100000|2025-10-03 02:05:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|4
1759457400000|2025-10-03 02:10:00|||||||||1
1759457700000|2025-10-03 02:15:00|||||||||6
1759458000000|2025-10-03 02:20:00|521.5|520.9|521.4|520.8|521.6|521|521.4|520.8|22
1759458300000|2025-10-03 02:25:00|||||||||2
1759458600000|2025-10-03 02:30:00|521.3|520.7|521.3|520.7|521.4|520.8|521.1|520.5|75
1759458900000|2025-10-03 02:35:00|521.4|520.8|521.4|520.8|521.4|520.8|521.3|520.7|3
1759459200000|2025-10-03 02:40:00|521.5|520.9|521.6|521|521.6|521|521.5|520.9|0
1759459500000|2025-10-03 02:45:00|521.5|520.9|521.6|521|521.6|521|521.5|520.9|1
1759459800000|2025-10-03 02:50:00|521.5|520.9|521.6|521|521.6|521|521.4|520.8|9
1759460100000|2025-10-03 02:55:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|11
1759460400000|2025-10-03 03:00:00|521.7|521.1|521.4|520.8|521.7|521.1|521.4|520.8|2
1759460700000|2025-10-03 03:05:00|521.5|520.9|521.6|521|521.6|521|521.5|520.9|1
1759461000000|2025-10-03 03:10:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|13
1759461600000|2025-10-03 03:20:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|18
1759461900000|2025-10-03 03:25:00|||||||||2
1759462200000|2025-10-03 03:30:00|521.8|521.2|521.9|521.3|521.9|521.3|521.8|521.2|3
1759462800000|2025-10-03 03:40:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|5
1759463100000|2025-10-03 03:45:00|521.9|521.3|522|521.4|522|521.4|521.9|521.3|2
1759463400000|2025-10-03 03:50:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|3
1759463700000|2025-10-03 03:55:00|521.9|521.3|521.8|521.2|521.9|521.3|521.8|521.2|19
1759464000000|2025-10-03 04:00:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|8
1759464300000|2025-10-03 04:05:00|522|521.4|522|521.4|522|521.4|522|521.4|7
1759464600000|2025-10-03 04:10:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|0
1759464900000|2025-10-03 04:15:00|521.8|521.2|521.9|521.3|522|521.4|521.8|521.2|9
1759465200000|2025-10-03 04:20:00|521.8|521.2|521.9|521.3|521.9|521.3|521.8|521.2|4
1759465800000|2025-10-03 04:30:00|522|521.4|522|521.4|522|521.4|522|521.4|3
1759466400000|2025-10-03 04:40:00|521.9|521.3|522|521.4|522|521.4|521.9|521.3|0
1759466700000|2025-10-03 04:45:00|521.9|521.3|521.8|521.2|522|521.4|521.8|521.2|2
1759467000000|2025-10-03 04:50:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|0
1759467300000|2025-10-03 04:55:00|522|521.4|522|521.4|522|521.4|522|521.4|2
1759467600000|2025-10-03 05:00:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|1
1759467900000|2025-10-03 05:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|5
1759468200000|2025-10-03 05:10:00|521.7|521.1|521.8|521.2|521.8|521.2|521.7|521.1|6
1759468500000|2025-10-03 05:15:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|7
1759468800000|2025-10-03 05:20:00|521.8|521.2|521.8|521.2|521.9|521.3|521.8|521.2|1
1759469100000|2025-10-03 05:25:00|521.9|521.3|521.9|521.3|521.9|521.3|521.8|521.2|0
1759469400000|2025-10-03 05:30:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|8
1759470000000|2025-10-03 05:40:00|522|521.4|522.1|521.5|522.1|521.5|522|521.4|0
1759470300000|2025-10-03 05:45:00|522|521.4|522|521.4|522|521.4|522|521.4|3
1759470600000|2025-10-03 05:50:00|521.8|521.2|521.3|520.7|521.9|521.3|521.3|520.7|35
1759470900000|2025-10-03 05:55:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|7
1759471200000|2025-10-03 06:00:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|0
1759471500000|2025-10-03 06:05:00|520.9|520.3|521.5|520.9|521.6|521|520.8|520.2|286
1759471800000|2025-10-03 06:10:00|521.6|521|521.6|521|521.8|521.2|521.5|520.9|5
1759472100000|2025-10-03 06:15:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|2
1759472400000|2025-10-03 06:20:00|521.3|520.7|521.1|520.5|521.4|520.8|520.8|520.2|59
1759472700000|2025-10-03 06:25:00|521|520.4|521|520.4|521.1|520.5|521|520.4|0
1759473000000|2025-10-03 06:30:00|521.1|520.5|521.4|520.8|521.5|520.9|521.1|520.5|7
1759473300000|2025-10-03 06:35:00|521.6|521|521.8|521.2|522|521.4|521.6|521|38
1759473600000|2025-10-03 06:40:00|521.9|521.3|521.6|521|521.9|521.3|521.5|520.9|24
1759473900000|2025-10-03 06:45:00|521.5|520.9|521.3|520.7|521.5|520.9|521.3|520.7|6
1759474200000|2025-10-03 06:50:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|3
1759474500000|2025-10-03 06:55:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|2
1759474800000|2025-10-03 07:00:00|521.4|520.8|521.1|520.5|521.6|521|521|520.4|53
1759475100000|2025-10-03 07:05:00|521.2|520.6|521|520.4|521.3|520.7|521|520.4|16
1759475400000|2025-10-03 07:10:00|521.1|520.5|521.6|521|521.7|521.1|521.1|520.5|14
1759475700000|2025-10-03 07:15:00|521.7|521.1|521.6|521|521.7|521.1|521.4|520.8|26
1759476000000|2025-10-03 07:20:00|521.7|521.1|521.6|521|521.7|521.1|521.6|521|4
1759476300000|2025-10-03 07:25:00|521.4|520.8|521.6|521|521.6|521|521.3|520.7|77
1759476600000|2025-10-03 07:30:00|521.5|520.9|521.6|521|521.7|521.1|521.5|520.9|26
1759476900000|2025-10-03 07:35:00|521.5|520.9|522.6|522|522.6|522|521.5|520.9|76
1759477200000|2025-10-03 07:40:00|522.4|521.8|522.1|521.5|522.6|522|522.1|521.5|24
1759477500000|2025-10-03 07:45:00|521.9|521.3|522.2|521.6|522.6|522|521.9|521.3|43
1759477800000|2025-10-03 07:50:00|522.1|521.5|521.9|521.3|522.2|521.6|521.9|521.3|2
1759478100000|2025-10-03 07:55:00|521.8|521.2|521.6|521|522.1|521.5|521.6|521|13
1759478400000|2025-10-03 08:00:00|521.7|521.1|521.7|521.1|521.9|521.3|521.6|521|8
1759478700000|2025-10-03 08:05:00|521.6|521|522.1|521.5|522.2|521.6|521.6|521|15
1759479000000|2025-10-03 08:10:00|522|521.4|521.8|521.2|522.1|521.5|521.8|521.2|5
1759479300000|2025-10-03 08:15:00|521.9|521.3|521.6|521|521.9|521.3|521.5|520.9|21
1759479600000|2025-10-03 08:20:00|521.7|521.1|522.1|521.5|522.1|521.5|521.7|521.1|51
1759479900000|2025-10-03 08:25:00|522.2|521.6|523|522.4|523.1|522.5|522.2|521.6|133
1759480200000|2025-10-03 08:30:00|523.1|522.5|523.1|522.5|523.1|522.5|522.8|522.2|83
1759480500000|2025-10-03 08:35:00|522.8|522.2|523.8|523.2|523.8|523.2|522.6|522|119
1759480800000|2025-10-03 08:40:00|523.9|523.3|523.7|523.1|524|523.4|523.6|523|54
1759481100000|2025-10-03 08:45:00|523.8|523.2|523.5|522.9|523.9|523.3|523.4|522.8|83
1759481400000|2025-10-03 08:50:00|523.3|522.7|523.4|522.8|523.6|523|523.3|522.7|8
1759481700000|2025-10-03 08:55:00|523.3|522.7|523.4|522.8|523.6|523|523.1|522.5|73
1759482000000|2025-10-03 09:00:00|523.5|522.9|523.3|522.7|523.5|522.9|523.3|522.7|3
1759482300000|2025-10-03 09:05:00|523.4|522.8|523.2|522.6|523.4|522.8|523.1|522.5|62
1759482600000|2025-10-03 09:10:00|523.1|522.5|523.7|523.1|523.7|523.1|523.1|522.5|29
1759482900000|2025-10-03 09:15:00|523.4|522.8|524.2|523.6|524.2|523.6|523.4|522.8|61
1759483200000|2025-10-03 09:20:00|523.9|523.3|523.9|523.3|524|523.4|523.8|523.2|26
1759483500000|2025-10-03 09:25:00|523.8|523.2|523.9|523.3|523.9|523.3|523.8|523.2|26
1759483800000|2025-10-03 09:30:00|523.8|523.2|523.6|523|523.8|523.2|523.4|522.8|17
1759484100000|2025-10-03 09:35:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|2
1759484400000|2025-10-03 09:40:00|523.3|522.7|523.2|522.6|523.4|522.8|523.1|522.5|17
1759484700000|2025-10-03 09:45:00|523.1|522.5|522.7|522.1|523.2|522.6|522.4|521.8|137
1759485000000|2025-10-03 09:50:00|522.6|522|522.6|522|522.7|522.1|522.6|522|3
1759485300000|2025-10-03 09:55:00|522.3|521.7|522.3|521.7|522.3|521.7|521.8|521.2|26
1759485600000|2025-10-03 10:00:00|522.1|521.5|521.1|520.5|522.1|521.5|521.1|520.5|110
1759485900000|2025-10-03 10:05:00|521.2|520.6|521.8|521.2|521.8|521.2|521.1|520.5|30
1759486200000|2025-10-03 10:10:00|521.6|521|521.3|520.7|521.6|521|521.3|520.7|17
1759486500000|2025-10-03 10:15:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|20
1759486800000|2025-10-03 10:20:00|521.4|520.8|521.6|521|521.6|521|521.4|520.8|16
1759487100000|2025-10-03 10:25:00|521.5|520.9|521.9|521.3|522|521.4|521.5|520.9|15
1759487400000|2025-10-03 10:30:00|522|521.4|522.1|521.5|522.1|521.5|522|521.4|13
1759487700000|2025-10-03 10:35:00|522.2|521.6|522.1|521.5|522.2|521.6|522.1|521.5|34
1759488000000|2025-10-03 10:40:00|521.9|521.3|521.8|521.2|522|521.4|521.8|521.2|15
1759488300000|2025-10-03 10:45:00|521.9|521.3|522|521.4|522.1|521.5|521.8|521.2|11
1759488600000|2025-10-03 10:50:00|522.1|521.5|522.1|521.5|522.1|521.5|521.8|521.2|26
1759488900000|2025-10-03 10:55:00|522.2|521.6|522.6|522|522.8|522.2|521.8|521.2|206
1759489200000|2025-10-03 11:00:00|522.7|522.1|523.1|522.5|523.1|522.5|522.6|522|60
1759489500000|2025-10-03 11:05:00|523|522.4|522.8|522.2|523.2|522.6|522.7|522.1|46
1759489800000|2025-10-03 11:10:00|522.9|522.3|523.6|523|523.6|523|522.9|522.3|161
1759490100000|2025-10-03 11:15:00|523.4|522.8|523.9|523.3|524.1|523.5|523.4|522.8|94
1759490400000|2025-10-03 11:20:00|524.1|523.5|524|523.4|524.2|523.6|523.9|523.3|49
1759490700000|2025-10-03 11:25:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|17
1759491000000|2025-10-03 11:30:00|523.9|523.3|524.7|524.1|524.7|524.1|523.9|523.3|162
1759491300000|2025-10-03 11:35:00|524.6|524|524.2|523.6|524.6|524|524|523.4|132
1759491600000|2025-10-03 11:40:00|524.1|523.5|523.9|523.3|524.2|523.6|523.9|523.3|17
1759491900000|2025-10-03 11:45:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|10
1759492200000|2025-10-03 11:50:00|524.1|523.5|524.8|524.2|524.9|524.3|524.1|523.5|371
1759492500000|2025-10-03 11:55:00|524.9|524.3|524.9|524.3|525.1|524.5|524.8|524.2|90
1759492800000|2025-10-03 12:00:00|525|524.4|524.9|524.3|525.1|524.5|524.9|524.3|81
1759493100000|2025-10-03 12:05:00|524.7|524.1|524.9|524.3|524.9|524.3|524.6|524|73
1759493400000|2025-10-03 12:10:00|524.7|524.1|524.6|524|524.9|524.3|524.6|524|200
1759493700000|2025-10-03 12:15:00|524.7|524.1|525.1|524.5|525.2|524.6|524.6|524|282
1759494000000|2025-10-03 12:20:00|525.2|524.6|525.1|524.5|525.3|524.7|524.8|524.2|60
1759494300000|2025-10-03 12:25:00|525.2|524.6|525.1|524.5|525.2|524.6|524.8|524.2|116
1759494600000|2025-10-03 12:30:00|525|524.4|525.1|524.5|525.1|524.5|524.8|524.2|47
1759494900000|2025-10-03 12:35:00|||||||||24
1759495200000|2025-10-03 12:40:00|525|524.4|524.8|524.2|525|524.4|524.6|524|86
1759498200000|2025-10-03 13:30:00|524.9|524.3|521.5|520.9|524.9|524.3|521.5|520.9|2391
1759498500000|2025-10-03 13:35:00|521.6|521|522|521.4|522.4|521.8|521.6|521|353
1759498800000|2025-10-03 13:40:00|521.9|521.3|522.4|521.8|522.4|521.8|521.1|520.5|577
1759499100000|2025-10-03 13:45:00|522.6|522|522.7|522.1|523.1|522.5|521.6|521|386
1759499400000|2025-10-03 13:50:00|522.6|522|522.4|521.8|522.7|522.1|521.9|521.3|183
1759499700000|2025-10-03 13:55:00|522.6|522|522.6|522|522.7|522.1|522.4|521.8|306
1759500000000|2025-10-03 14:00:00|522.4|521.8|521.6|521|522.6|522|521.3|520.7|478
1759500300000|2025-10-03 14:05:00|521.5|520.9|521.9|521.3|521.9|521.3|520.8|520.2|336
1759500600000|2025-10-03 14:10:00|521.8|521.2|522.5|521.9|522.8|522.2|521.8|521.2|378
1759500900000|2025-10-03 14:15:00|522.6|522|523.3|522.7|523.5|522.9|522.6|522|379
1759501200000|2025-10-03 14:20:00|523.4|522.8|522.1|521.5|523.6|523|522|521.4|307
1759501500000|2025-10-03 14:25:00|522.3|521.7|522.9|522.3|522.9|522.3|522.3|521.7|140
1759501800000|2025-10-03 14:30:00|522.6|522|522|521.4|522.8|522.2|522|521.4|235
1759502100000|2025-10-03 14:35:00|521.8|521.2|521.8|521.2|522.1|521.5|521.8|521.2|106
1759502400000|2025-10-03 14:40:00|521.5|520.9|521.5|520.9|521.8|521.2|521.3|520.7|193
1759502700000|2025-10-03 14:45:00|521.6|521|522|521.4|522.4|521.8|521.1|520.5|285
1759503000000|2025-10-03 14:50:00|522.1|521.5|521.5|520.9|522.5|521.9|521.5|520.9|110
1759503300000|2025-10-03 14:55:00|521.8|521.2|522.6|522|522.6|522|521.6|521|304
1759503600000|2025-10-03 15:00:00|522.5|521.9|523.6|523|523.6|523|522.3|521.7|435
1759503900000|2025-10-03 15:05:00|523.8|523.2|523.6|523|523.9|523.3|523.4|522.8|104
1759504200000|2025-10-03 15:10:00|523.8|523.2|524|523.4|524|523.4|523.5|522.9|97
1759504500000|2025-10-03 15:15:00|524.1|523.5|522.8|522.2|524.1|523.5|522.5|521.9|184
1759504800000|2025-10-03 15:20:00|522.5|521.9|522.6|522|522.9|522.3|522.4|521.8|202
1759505100000|2025-10-03 15:25:00|522.5|521.9|523.8|523.2|523.8|523.2|522.5|521.9|396
1759505400000|2025-10-03 15:30:00|524.1|523.5|524.3|523.7|524.5|523.9|523.8|523.2|703
1759505700000|2025-10-03 15:35:00|524.4|523.8|524.8|524.2|524.8|524.2|524.3|523.7|443
1759506000000|2025-10-03 15:40:00|524.9|524.3|524.8|524.2|525|524.4|524.5|523.9|203
1759506300000|2025-10-03 15:45:00|524.7|524.1|524.5|523.9|525|524.4|524.4|523.8|284
1759506600000|2025-10-03 15:50:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|197
1759506900000|2025-10-03 15:55:00|525.3|524.7|525.7|525.1|526|525.4|525.2|524.6|394
1759507200000|2025-10-03 16:00:00|525.8|525.2|524.3|523.7|525.8|525.2|524.3|523.7|212
1759507500000|2025-10-03 16:05:00|524.2|523.6|524.5|523.9|524.5|523.9|523.9|523.3|93
1759507800000|2025-10-03 16:10:00|524.4|523.8|524.3|523.7|524.5|523.9|524|523.4|121
1759508100000|2025-10-03 16:15:00|524.2|523.6|524.3|523.7|524.3|523.7|523.9|523.3|223
1759508400000|2025-10-03 16:20:00|524.4|523.8|524.7|524.1|524.8|524.2|524.4|523.8|156
1759508700000|2025-10-03 16:25:00|524.8|524.2|525|524.4|525|524.4|524.7|524.1|53
1759509000000|2025-10-03 16:30:00|524.8|524.2|524.5|523.9|524.8|524.2|524|523.4|143
1759509300000|2025-10-03 16:35:00|524.4|523.8|524.3|523.7|524.5|523.9|524|523.4|104
1759509600000|2025-10-03 16:40:00|||||||||95
1759509900000|2025-10-03 16:45:00|524.2|523.6|524.7|524.1|525|524.4|524.2|523.6|319
1759510200000|2025-10-03 16:50:00|524.5|523.9|524.5|523.9|524.5|523.9|524.2|523.6|109
1759510500000|2025-10-03 16:55:00|524.4|523.8|524|523.4|524.4|523.8|524|523.4|174
1759510800000|2025-10-03 17:00:00|523.9|523.3|523.3|522.7|523.9|523.3|523|522.4|381
1759511100000|2025-10-03 17:05:00|523.5|522.9|523.8|523.2|523.9|523.3|523.5|522.9|184
1759511400000|2025-10-03 17:10:00|523.7|523.1|523.5|522.9|523.7|523.1|523.4|522.8|240
1759511700000|2025-10-03 17:15:00|523.3|522.7|523|522.4|523.5|522.9|523|522.4|73
1759512000000|2025-10-03 17:20:00|523.2|522.6|523.5|522.9|523.5|522.9|522.9|522.3|138
1759512300000|2025-10-03 17:25:00|523.8|523.2|524|523.4|524|523.4|523.7|523.1|99
1759512600000|2025-10-03 17:30:00|524.2|523.6|523.8|523.2|524.2|523.6|523.7|523.1|144
1759512900000|2025-10-03 17:35:00|523.7|523.1|523.4|522.8|523.8|523.2|523.4|522.8|229
1759513200000|2025-10-03 17:40:00|523.5|522.9|523.4|522.8|523.5|522.9|523|522.4|131
1759513500000|2025-10-03 17:45:00|523.5|522.9|523.4|522.8|523.5|522.9|523.3|522.7|158
1759513800000|2025-10-03 17:50:00|523.5|522.9|523.3|522.7|523.5|522.9|522.9|522.3|232
1759514100000|2025-10-03 17:55:00|523.4|522.8|523.5|522.9|523.5|522.9|523|522.4|273
1759514400000|2025-10-03 18:00:00|523.7|523.1|523.7|523.1|524|523.4|523.3|522.7|756
1759514700000|2025-10-03 18:05:00|523.6|523|523.5|522.9|523.9|523.3|523.3|522.7|502
1759515000000|2025-10-03 18:10:00|523.4|522.8|522.9|522.3|523.9|523.3|522.9|522.3|2435
1759515300000|2025-10-03 18:15:00|522.8|522.2|522.6|522|522.9|522.3|522.1|521.5|1343
1759708800000|2025-10-06 00:00:00|522.3|521.7|522.3|521.7|523.5|522.9|522|521.4|379
1759709100000|2025-10-06 00:05:00|522.4|521.8|521.8|521.2|522.8|522.2|521.8|521.2|160
1759709400000|2025-10-06 00:10:00|521.9|521.3|521.6|521|522.1|521.5|521.6|521|64
1759709700000|2025-10-06 00:15:00|521.5|520.9|521.6|521|521.6|521|521.4|520.8|7
1759710000000|2025-10-06 00:20:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|9
1759710300000|2025-10-06 00:25:00|521.6|521|521.5|520.9|521.7|521.1|521.5|520.9|11
1759710600000|2025-10-06 00:30:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|16
1759710900000|2025-10-06 00:35:00|||||||||4
1759711200000|2025-10-06 00:40:00|521.9|521.3|521.8|521.2|522|521.4|521.8|521.2|28
1759711500000|2025-10-06 00:45:00|521.6|521|521.6|521|521.6|521|521.5|520.9|17
1759711800000|2025-10-06 00:50:00|||||||||11
1759712100000|2025-10-06 00:55:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|6
1759712400000|2025-10-06 01:00:00|521.9|521.3|521.5|520.9|521.9|521.3|521.5|520.9|58
1759712700000|2025-10-06 01:05:00|521.4|520.8|521.6|521|521.6|521|521.3|520.7|29
1759713000000|2025-10-06 01:10:00|521.7|521.1|521.8|521.2|521.8|521.2|521.7|521.1|2
1759713300000|2025-10-06 01:15:00|521.7|521.1|521.7|521.1|521.7|521.1|521.7|521.1|10
1759713600000|2025-10-06 01:20:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|4
1759713900000|2025-10-06 01:25:00|521.7|521.1|521.8|521.2|521.8|521.2|521.7|521.1|0
1759714200000|2025-10-06 01:30:00|522.5|521.9|522.3|521.7|522.6|522|522.3|521.7|70
1759714500000|2025-10-06 01:35:00|522.5|521.9|522.7|522.1|522.8|522.2|522.3|521.7|16
1759714800000|2025-10-06 01:40:00|522.8|522.2|523.1|522.5|523.2|522.6|522.8|522.2|19
1759715100000|2025-10-06 01:45:00|523|522.4|523.3|522.7|523.3|522.7|522.8|522.2|21
1759715400000|2025-10-06 01:50:00|523.2|522.6|523.2|522.6|523.2|522.6|523.1|522.5|3
1759715700000|2025-10-06 01:55:00|523|522.4|522.8|522.2|523.2|522.6|522.8|522.2|69
1759716000000|2025-10-06 02:00:00|522.7|522.1|522.7|522.1|522.8|522.2|522.3|521.7|48
1759716300000|2025-10-06 02:05:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|5
1759716600000|2025-10-06 02:10:00|522.6|522|522.7|522.1|522.7|522.1|522.6|522|3
1759717200000|2025-10-06 02:20:00|522.8|522.2|522.8|522.2|522.8|522.2|522.8|522.2|6
1759717500000|2025-10-06 02:25:00|522.7|522.1|522.8|522.2|522.8|522.2|522.7|522.1|5
1759717800000|2025-10-06 02:30:00|522.7|522.1|522.4|521.8|522.7|522.1|522.4|521.8|5
1759718100000|2025-10-06 02:35:00|522.3|521.7|522.5|521.9|522.5|521.9|522.3|521.7|3
1759718400000|2025-10-06 02:40:00|522.6|522|522.5|521.9|522.6|522|522.5|521.9|0
1759718700000|2025-10-06 02:45:00|522.4|521.8|522.3|521.7|522.5|521.9|522.3|521.7|23
1759719000000|2025-10-06 02:50:00|522.2|521.6|522.7|522.1|522.7|522.1|522.2|521.6|19
1759719300000|2025-10-06 02:55:00|522.8|522.2|522.8|522.2|522.8|522.2|522.8|522.2|0
1759719600000|2025-10-06 03:00:00|523|522.4|523.3|522.7|523.3|522.7|523|522.4|51
1759719900000|2025-10-06 03:05:00|523.2|522.6|523|522.4|523.3|522.7|523|522.4|7
1759720200000|2025-10-06 03:10:00|||||||||1
1759720500000|2025-10-06 03:15:00|522.8|522.2|522.7|522.1|522.8|522.2|522.7|522.1|1
1759720800000|2025-10-06 03:20:00|522.8|522.2|522.5|521.9|522.8|522.2|522.5|521.9|24
1759721100000|2025-10-06 03:25:00|522.4|521.8|522.3|521.7|522.4|521.8|522.2|521.6|38
1759721400000|2025-10-06 03:30:00|||||||||1
1759722000000|2025-10-06 03:40:00|522.5|521.9|522.6|522|522.6|522|522.5|521.9|3
1759722300000|2025-10-06 03:45:00|522.5|521.9|522.3|521.7|522.6|522|522.3|521.7|11
1759722600000|2025-10-06 03:50:00|522.4|521.8|522.5|521.9|522.5|521.9|522.4|521.8|1
1759722900000|2025-10-06 03:55:00|522.6|522|523|522.4|523|522.4|522.6|522|16
1759723200000|2025-10-06 04:00:00|523.1|522.5|523.2|522.6|523.3|522.7|523|522.4|25
1759723500000|2025-10-06 04:05:00|523.3|522.7|523.1|522.5|523.3|522.7|523|522.4|8
1759723800000|2025-10-06 04:10:00|523|522.4|523|522.4|523|522.4|523|522.4|2
1759724100000|2025-10-06 04:15:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|0
1759724400000|2025-10-06 04:20:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|0
1759724700000|2025-10-06 04:25:00|522.9|522.3|522.9|522.3|523|522.4|522.9|522.3|3
1759725000000|2025-10-06 04:30:00|||||||||1
1759725300000|2025-10-06 04:35:00|523.2|522.6|523.5|522.9|523.7|523.1|523.2|522.6|641
1759725600000|2025-10-06 04:40:00|523.4|522.8|523.1|522.5|523.4|522.8|523|522.4|23
1759725900000|2025-10-06 04:45:00|523.2|522.6|523.2|522.6|523.2|522.6|523|522.4|30
1759726500000|2025-10-06 04:55:00|||||||||2
1759726800000|2025-10-06 05:00:00|||||||||20
1759727100000|2025-10-06 05:05:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|9
1759727400000|2025-10-06 05:10:00|522.9|522.3|522.7|522.1|522.9|522.3|522.7|522.1|10
1759728000000|2025-10-06 05:20:00|522.8|522.2|522.7|522.1|522.9|522.3|522.7|522.1|2
1759728300000|2025-10-06 05:25:00|||||||||1
1759728600000|2025-10-06 05:30:00|522.6|522|522.4|521.8|522.7|522.1|522.4|521.8|2
1759728900000|2025-10-06 05:35:00|522.3|521.7|522.5|521.9|522.5|521.9|522.3|521.7|8
1759729200000|2025-10-06 05:40:00|522.4|521.8|522.4|521.8|522.5|521.9|522.4|521.8|10
1759729500000|2025-10-06 05:45:00|522.3|521.7|522.5|521.9|522.5|521.9|522.3|521.7|3
1759729800000|2025-10-06 05:50:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|2
1759730100000|2025-10-06 05:55:00|522.5|521.9|522.6|522|522.7|522.1|522.5|521.9|8
1759730400000|2025-10-06 06:00:00|522.7|522.1|522.3|521.7|522.7|522.1|522.3|521.7|6
1759730700000|2025-10-06 06:05:00|522.2|521.6|522|521.4|522.2|521.6|522|521.4|6
1759731000000|2025-10-06 06:10:00|521.8|521.2|521.8|521.2|521.9|521.3|521.8|521.2|3
1759731300000|2025-10-06 06:15:00|521.5|520.9|521.6|521|521.6|521|521.5|520.9|23
1759731600000|2025-10-06 06:20:00|521.5|520.9|521.7|521.1|521.8|521.2|521.5|520.9|12
1759731900000|2025-10-06 06:25:00|521.8|521.2|521.8|521.2|522|521.4|521.5|520.9|51
1759732200000|2025-10-06 06:30:00|521.9|521.3|521.8|521.2|522|521.4|521.8|521.2|11
1759732500000|2025-10-06 06:35:00|521.7|521.1|522.2|521.6|522.3|521.7|521.7|521.1|36
1759732800000|2025-10-06 06:40:00|522|521.4|522|521.4|522.3|521.7|522|521.4|4
1759733100000|2025-10-06 06:45:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|1
1759733400000|2025-10-06 06:50:00|521.5|520.9|521.3|520.7|521.5|520.9|521.2|520.6|49
1759733700000|2025-10-06 06:55:00|521.4|520.8|521.5|520.9|521.5|520.9|521.4|520.8|42
1759734000000|2025-10-06 07:00:00|521.7|521.1|522|521.4|522.3|521.7|521.7|521.1|45
1759734300000|2025-10-06 07:05:00|522.3|521.7|521.9|521.3|522.3|521.7|521.2|520.6|154
1759734600000|2025-10-06 07:10:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|26
1759734900000|2025-10-06 07:15:00|521.7|521.1|521.5|520.9|521.7|521.1|521.5|520.9|28
1759735200000|2025-10-06 07:20:00|521.8|521.2|522|521.4|522.1|521.5|521.6|521|48
1759735500000|2025-10-06 07:25:00|522.1|521.5|522.3|521.7|522.3|521.7|522|521.4|25
1759735800000|2025-10-06 07:30:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|43
1759736100000|2025-10-06 07:35:00|522.1|521.5|521.8|521.2|522.1|521.5|521.5|520.9|13
1759736400000|2025-10-06 07:40:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|18
1759736700000|2025-10-06 07:45:00|521.4|520.8|520.3|519.7|521.5|520.9|520.3|519.7|367
1759737000000|2025-10-06 07:50:00|520.5|519.9|520.9|520.3|520.9|520.3|520.5|519.9|17
1759737300000|2025-10-06 07:55:00|521|520.4|521.3|520.7|521.3|520.7|520.8|520.2|23
1759737600000|2025-10-06 08:00:00|521.4|520.8|521.7|521.1|521.8|521.2|521|520.4|42
1759737900000|2025-10-06 08:05:00|521.8|521.2|521.3|520.7|521.8|521.2|521|520.4|317
1759738200000|2025-10-06 08:10:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|27
1759738500000|2025-10-06 08:15:00|520.9|520.3|521.1|520.5|521.1|520.5|520.9|520.3|9
1759738800000|2025-10-06 08:20:00|521|520.4|521.1|520.5|521.1|520.5|521|520.4|10
1759739100000|2025-10-06 08:25:00|521|520.4|521.8|521.2|521.8|521.2|521|520.4|40
1759739400000|2025-10-06 08:30:00|521.5|520.9|521.8|521.2|521.8|521.2|521.5|520.9|9
1759739700000|2025-10-06 08:35:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|13
1759740000000|2025-10-06 08:40:00|522|521.4|522.5|521.9|522.6|522|522|521.4|131
1759740300000|2025-10-06 08:45:00|522.6|522|523|522.4|523.3|522.7|522.4|521.8|127
1759740600000|2025-10-06 08:50:00|523.1|522.5|523.1|522.5|524.1|523.5|523.1|522.5|128
1759740900000|2025-10-06 08:55:00|523|522.4|523.3|522.7|523.8|523.2|522.8|522.2|212
1759741200000|2025-10-06 09:00:00|523.4|522.8|523.3|522.7|523.7|523.1|523.3|522.7|26
1759741500000|2025-10-06 09:05:00|523.5|522.9|523.5|522.9|523.6|523|523.3|522.7|35
1759741800000|2025-10-06 09:10:00|523.6|523|523.8|523.2|524|523.4|523.6|523|18
1759742100000|2025-10-06 09:15:00|524|523.4|523.8|523.2|524|523.4|523.7|523.1|21
1759742400000|2025-10-06 09:20:00|523.9|523.3|524.1|523.5|524.2|523.6|523.8|523.2|38
1759742700000|2025-10-06 09:25:00|524.2|523.6|524.3|523.7|524.3|523.7|524.1|523.5|16
1759743000000|2025-10-06 09:30:00|524.2|523.6|524.3|523.7|524.4|523.8|524.2|523.6|21
1759743300000|2025-10-06 09:35:00|524.1|523.5|524|523.4|524.3|523.7|524|523.4|50
1759743600000|2025-10-06 09:40:00|523.9|523.3|524.1|523.5|524.1|523.5|523.9|523.3|5
1759743900000|2025-10-06 09:45:00|524|523.4|524|523.4|524.1|523.5|524|523.4|20
1759744200000|2025-10-06 09:50:00|524.1|523.5|524.3|523.7|524.4|523.8|524|523.4|29
1759744500000|2025-10-06 09:55:00|524.4|523.8|524.6|524|524.6|524|524.3|523.7|7
1759744800000|2025-10-06 10:00:00|524.5|523.9|524.5|523.9|524.6|524|524.4|523.8|42
1759745100000|2025-10-06 10:05:00|524.4|523.8|524.2|523.6|524.6|524|524.2|523.6|36
1759745400000|2025-10-06 10:10:00|524.1|523.5|524.3|523.7|524.3|523.7|523.8|523.2|50
1759745700000|2025-10-06 10:15:00|524.1|523.5|524.1|523.5|524.3|523.7|524|523.4|23
1759746000000|2025-10-06 10:20:00|524|523.4|524|523.4|524.2|523.6|524|523.4|3
1759746300000|2025-10-06 10:25:00|524.1|523.5|524.5|523.9|524.5|523.9|524.1|523.5|26
1759746600000|2025-10-06 10:30:00|524.6|524|524.4|523.8|524.6|524|524.4|523.8|16
1759746900000|2025-10-06 10:35:00|524.5|523.9|524.8|524.2|524.9|524.3|524.4|523.8|42
1759747200000|2025-10-06 10:40:00|524.9|524.3|524.5|523.9|524.9|524.3|524.5|523.9|27
1759747500000|2025-10-06 10:45:00|524.6|524|524.7|524.1|524.7|524.1|524.5|523.9|5
1759747800000|2025-10-06 10:50:00|524.8|524.2|524.7|524.1|524.9|524.3|524.6|524|15
1759748100000|2025-10-06 10:55:00|524.8|524.2|525.3|524.7|525.3|524.7|524.7|524.1|121
1759748400000|2025-10-06 11:00:00|525.2|524.6|524.5|523.9|525.2|524.6|524.5|523.9|132
1759748700000|2025-10-06 11:05:00|524.6|524|524.3|523.7|524.6|524|524.3|523.7|15
1759749000000|2025-10-06 11:10:00|524|523.4|524.8|524.2|524.8|524.2|524|523.4|50
1759749300000|2025-10-06 11:15:00|524.9|524.3|524.8|524.2|525.1|524.5|524.7|524.1|30
1759749600000|2025-10-06 11:20:00|524.5|523.9|524.8|524.2|524.9|524.3|524.5|523.9|10
1759749900000|2025-10-06 11:25:00|524.6|524|524.8|524.2|524.8|524.2|524.3|523.7|44
1759750200000|2025-10-06 11:30:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|434
1759750500000|2025-10-06 11:35:00|524.9|524.3|525|524.4|525|524.4|524.5|523.9|57
1759750800000|2025-10-06 11:40:00|524.9|524.3|524.8|524.2|525|524.4|524.8|524.2|27
1759751100000|2025-10-06 11:45:00|524.7|524.1|524.8|524.2|524.8|524.2|524.5|523.9|9
1759751400000|2025-10-06 11:50:00|524.7|524.1|524.8|524.2|524.8|524.2|524.7|524.1|10
1759751700000|2025-10-06 11:55:00|525.1|524.5|525|524.4|525.1|524.5|524.8|524.2|38
1759752000000|2025-10-06 12:00:00|525.1|524.5|524.6|524|525.1|524.5|524.6|524|11
1759752300000|2025-10-06 12:05:00|524.7|524.1|524.8|524.2|525.1|524.5|524.6|524|43
1759752600000|2025-10-06 12:10:00|524.7|524.1|525|524.4|525.1|524.5|524.6|524|135
1759752900000|2025-10-06 12:15:00|525.1|524.5|524.8|524.2|525.1|524.5|524.8|524.2|24
1759753200000|2025-10-06 12:20:00|524.7|524.1|524.8|524.2|524.9|524.3|524.7|524.1|19
1759753500000|2025-10-06 12:25:00|524.9|524.3|524.6|524|525|524.4|524.5|523.9|137
1759753800000|2025-10-06 12:30:00|524.1|523.5|524.4|523.8|524.6|524|524.1|523.5|61
1759754100000|2025-10-06 12:35:00|524.3|523.7|525.3|524.7|525.3|524.7|524.3|523.7|47
1759754400000|2025-10-06 12:40:00|525.2|524.6|525.2|524.6|525.6|525|525.1|524.5|225
1759757400000|2025-10-06 13:30:00|525.3|524.7|524.6|524|525.6|525|524.3|523.7|640
1759757700000|2025-10-06 13:35:00|524.8|524.2|524.3|523.7|525.1|524.5|524.1|523.5|620
1759758000000|2025-10-06 13:40:00|524.6|524|524.3|523.7|525.1|524.5|524.2|523.6|822
1759758300000|2025-10-06 13:45:00|524.1|523.5|522.6|522|524.1|523.5|521.8|521.2|1173
1759758600000|2025-10-06 13:50:00|522.5|521.9|523.6|523|523.6|523|522.4|521.8|162
1759758900000|2025-10-06 13:55:00|523.8|523.2|525|524.4|525|524.4|523.8|523.2|260
1759759200000|2025-10-06 14:00:00|524.7|524.1|526|525.4|526.1|525.5|524.7|524.1|952
1759759500000|2025-10-06 14:05:00|525.8|525.2|525.8|525.2|526|525.4|525.6|525|285
1759759800000|2025-10-06 14:10:00|526|525.4|525.6|525|526.2|525.6|525.6|525|782
1759760100000|2025-10-06 14:15:00|525.7|525.1|524.8|524.2|526|525.4|524.7|524.1|570
1759760400000|2025-10-06 14:20:00|524.6|524|524.3|523.7|525|524.4|524.2|523.6|191
1759760700000|2025-10-06 14:25:00|524.4|523.8|524.2|523.6|524.5|523.9|523.2|522.6|357
1759761000000|2025-10-06 14:30:00|524.3|523.7|524.1|523.5|524.3|523.7|523.5|522.9|388
1759761300000|2025-10-06 14:35:00|524.2|523.6|524.2|523.6|524.3|523.7|524|523.4|213
1759761600000|2025-10-06 14:40:00|524.3|523.7|523.5|522.9|524.5|523.9|523.5|522.9|105
1759761900000|2025-10-06 14:45:00|523.3|522.7|522.8|522.2|523.5|522.9|522.7|522.1|233
1759762200000|2025-10-06 14:50:00|523|522.4|522.7|522.1|523|522.4|522.3|521.7|173
1759762500000|2025-10-06 14:55:00|522.8|522.2|522.5|521.9|523|522.4|522.5|521.9|198
1759762800000|2025-10-06 15:00:00|522.6|522|522.6|522|523|522.4|522.5|521.9|128
1759763100000|2025-10-06 15:05:00|522.5|521.9|522.7|522.1|523|522.4|522.5|521.9|141
1759763400000|2025-10-06 15:10:00|522.6|522|522.3|521.7|522.8|522.2|522.3|521.7|322
1759763700000|2025-10-06 15:15:00|522.6|522|522.3|521.7|522.6|522|521.8|521.2|147
1759764000000|2025-10-06 15:20:00|522|521.4|521.5|520.9|522.1|521.5|521.3|520.7|634
1759764300000|2025-10-06 15:25:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|76
1759764600000|2025-10-06 15:30:00|522.1|521.5|522.6|522|522.6|522|521.8|521.2|258
1759764900000|2025-10-06 15:35:00|522.7|522.1|523.6|523|523.6|523|522.7|522.1|236
1759765200000|2025-10-06 15:40:00|523.4|522.8|523|522.4|523.4|522.8|523|522.4|199
1759765500000|2025-10-06 15:45:00|522.9|522.3|522.8|522.2|522.9|522.3|522.5|521.9|77
1759765800000|2025-10-06 15:50:00|523|522.4|523.2|522.6|523.5|522.9|522.8|522.2|225
1759766100000|2025-10-06 15:55:00|523.1|522.5|523.3|522.7|523.6|523|522.8|522.2|177
1759766400000|2025-10-06 16:00:00|523.2|522.6|522.6|522|523.2|522.6|522|521.4|247
1759766700000|2025-10-06 16:05:00|522.5|521.9|522.5|521.9|523|522.4|522.5|521.9|147
1759767000000|2025-10-06 16:10:00|522.6|522|523|522.4|523.4|522.8|522.5|521.9|175
1759767300000|2025-10-06 16:15:00|523.1|522.5|523.3|522.7|523.5|522.9|523|522.4|179
1759767600000|2025-10-06 16:20:00|523.2|522.6|523.1|522.5|523.3|522.7|522.7|522.1|207
1759767900000|2025-10-06 16:25:00|523|522.4|523.3|522.7|523.6|523|522.9|522.3|159
1759768200000|2025-10-06 16:30:00|523.5|522.9|522.6|522|523.5|522.9|522.3|521.7|449
1759768500000|2025-10-06 16:35:00|522.5|521.9|522.8|522.2|522.8|522.2|522.5|521.9|67
1759768800000|2025-10-06 16:40:00|522.7|522.1|522.7|522.1|522.8|522.2|522.5|521.9|134
1759769100000|2025-10-06 16:45:00|522.8|522.2|522.5|521.9|523.3|522.7|522.5|521.9|169
1759769400000|2025-10-06 16:50:00|522.3|521.7|522.5|521.9|522.5|521.9|521.8|521.2|339
1759769700000|2025-10-06 16:55:00|522.6|522|521.8|521.2|522.6|522|521.8|521.2|178
1759770000000|2025-10-06 17:00:00|521.3|520.7|521.6|521|521.7|521.1|521.3|520.7|125
1759770300000|2025-10-06 17:05:00|521.5|520.9|521.6|521|521.7|521.1|521.3|520.7|151
1759770600000|2025-10-06 17:10:00|521.8|521.2|521.6|521|521.8|521.2|521.5|520.9|238
1759770900000|2025-10-06 17:15:00|521.7|521.1|521.8|521.2|522.1|521.5|521.7|521.1|111
1759771200000|2025-10-06 17:20:00|521.7|521.1|522|521.4|522.1|521.5|521.7|521.1|132
1759771500000|2025-10-06 17:25:00|522.1|521.5|522.1|521.5|522.1|521.5|521.8|521.2|83
1759771800000|2025-10-06 17:30:00|522|521.4|522.1|521.5|522.1|521.5|522|521.4|101
1759772100000|2025-10-06 17:35:00|522.3|521.7|522.2|521.6|522.3|521.7|522.2|521.6|41
1759772400000|2025-10-06 17:40:00|522.3|521.7|522.6|522|522.6|522|522.2|521.6|86
1759772700000|2025-10-06 17:45:00|522.5|521.9|522.3|521.7|522.6|522|522.3|521.7|289
1759773000000|2025-10-06 17:50:00|522.1|521.5|521.9|521.3|522.1|521.5|521.6|521|286
1759773300000|2025-10-06 17:55:00|522|521.4|521.8|521.2|522.1|521.5|521.8|521.2|349
1759773600000|2025-10-06 18:00:00|521.6|521|520.8|520.2|521.7|521.1|520.6|520|1711
1759773900000|2025-10-06 18:05:00|520.7|520.1|521.9|521.3|522|521.4|520.7|520.1|811
1759774200000|2025-10-06 18:10:00|521.8|521.2|521.3|520.7|521.9|521.3|521.2|520.6|2412
1759774500000|2025-10-06 18:15:00|521.5|520.9|520.8|520.2|521.7|521.1|520.8|520.2|1415
1759795200000|2025-10-07 00:00:00|519.8|519.2|519.4|518.8|520.1|519.5|519.1|518.5|391
1759795500000|2025-10-07 00:05:00|519.6|519|519.6|519|519.6|519|519.1|518.5|38
1759795800000|2025-10-07 00:10:00|519.5|518.9|519.4|518.8|519.6|519|519.2|518.6|48
1759796100000|2025-10-07 00:15:00|519.2|518.6|519.4|518.8|519.4|518.8|519.1|518.5|13
1759796400000|2025-10-07 00:20:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|12
1759796700000|2025-10-07 00:25:00|519.1|518.5|519.1|518.5|519.1|518.5|519.1|518.5|14
1759797000000|2025-10-07 00:30:00|519|518.4|518.8|518.2|519.1|518.5|518.6|518|90
1759797300000|2025-10-07 00:35:00|518.9|518.3|518.6|518|518.9|518.3|518.6|518|28
1759797600000|2025-10-07 00:40:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|20
1759797900000|2025-10-07 00:45:00|||||||||18
1759798200000|2025-10-07 00:50:00|||||||||36
1759798500000|2025-10-07 00:55:00|||||||||7
1759798800000|2025-10-07 01:00:00|518.4|517.8|518.1|517.5|518.4|517.8|518.1|517.5|190
1759799100000|2025-10-07 01:05:00|518.3|517.7|518.4|517.8|518.6|518|518.3|517.7|124
1759799400000|2025-10-07 01:10:00|518.5|517.9|518.3|517.7|518.6|518|518.3|517.7|66
1759799700000|2025-10-07 01:15:00|518.4|517.8|518.6|518|518.6|518|518.3|517.7|36
1759800000000|2025-10-07 01:20:00|||||||||25
1759800300000|2025-10-07 01:25:00|||||||||1
1759800900000|2025-10-07 01:35:00|518.9|518.3|518.8|518.2|518.9|518.3|518.8|518.2|12
1759801200000|2025-10-07 01:40:00|518.9|518.3|518.8|518.2|519.1|518.5|518.8|518.2|45
1759801500000|2025-10-07 01:45:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|3
1759801800000|2025-10-07 01:50:00|||||||||1
1759802100000|2025-10-07 01:55:00|||||||||1
1759802400000|2025-10-07 02:00:00|518.8|518.2|518.6|518|518.8|518.2|518.6|518|33
1759802700000|2025-10-07 02:05:00|||||||||1
1759803000000|2025-10-07 02:10:00|||||||||1
1759803300000|2025-10-07 02:15:00|||||||||1
1759803600000|2025-10-07 02:20:00|518.8|518.2|518.6|518|518.8|518.2|518.6|518|15
1759803900000|2025-10-07 02:25:00|518.8|518.2|518.8|518.2|518.9|518.3|518.8|518.2|4
1759804200000|2025-10-07 02:30:00|518.9|518.3|518.8|518.2|518.9|518.3|518.8|518.2|24
1759804500000|2025-10-07 02:35:00|518.9|518.3|518.8|518.2|518.9|518.3|518.8|518.2|2
1759804800000|2025-10-07 02:40:00|518.9|518.3|518.9|518.3|518.9|518.3|518.8|518.2|0
1759805100000|2025-10-07 02:45:00|518.8|518.2|518.8|518.2|518.8|518.2|518.8|518.2|1
1759805400000|2025-10-07 02:50:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|4
1759805700000|2025-10-07 02:55:00|518.8|518.2|519|518.4|519|518.4|518.8|518.2|35
1759806000000|2025-10-07 03:00:00|518.9|518.3|519.4|518.8|519.4|518.8|518.9|518.3|22
1759806300000|2025-10-07 03:05:00|519.6|519|519.6|519|519.7|519.1|519.5|518.9|27
1759806600000|2025-10-07 03:10:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|6
1759806900000|2025-10-07 03:15:00|519.9|519.3|519.8|519.2|519.9|519.3|519.7|519.1|15
1759807200000|2025-10-07 03:20:00|519.7|519.1|519.5|518.9|519.7|519.1|519.5|518.9|7
1759807800000|2025-10-07 03:30:00|||||||||12
1759808100000|2025-10-07 03:35:00|519.6|519|519.5|518.9|519.6|519|519.5|518.9|0
1759808400000|2025-10-07 03:40:00|519.6|519|519.8|519.2|519.8|519.2|519.6|519|16
1759809000000|2025-10-07 03:50:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|16
1759809300000|2025-10-07 03:55:00|519.9|519.3|519.9|519.3|519.9|519.3|519.8|519.2|4
1759809600000|2025-10-07 04:00:00|519.8|519.2|519.5|518.9|519.8|519.2|519.5|518.9|57
1759809900000|2025-10-07 04:05:00|519.6|519|519.6|519|519.6|519|519.6|519|1
1759810200000|2025-10-07 04:10:00|519.7|519.1|519.5|518.9|519.7|519.1|519.5|518.9|2
1759810800000|2025-10-07 04:20:00|519.3|518.7|519.3|518.7|519.4|518.8|519.3|518.7|16
1759811100000|2025-10-07 04:25:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|1
1759811400000|2025-10-07 04:30:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|10
1759811700000|2025-10-07 04:35:00|519.3|518.7|519.4|518.8|519.5|518.9|519.3|518.7|114
1759812000000|2025-10-07 04:40:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|11
1759812300000|2025-10-07 04:45:00|||||||||1
1759812900000|2025-10-07 04:55:00|519.3|518.7|519.3|518.7|519.3|518.7|519.3|518.7|3
1759813200000|2025-10-07 05:00:00|519.4|518.8|519.2|518.6|519.4|518.8|519.2|518.6|23
1759813500000|2025-10-07 05:05:00|519.3|518.7|519.3|518.7|519.4|518.8|519.3|518.7|3
1759814100000|2025-10-07 05:15:00|519.4|518.8|519.3|518.7|519.4|518.8|519.3|518.7|0
1759814400000|2025-10-07 05:20:00|519.4|518.8|519.4|518.8|519.4|518.8|519.4|518.8|4
1759814700000|2025-10-07 05:25:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|0
1759815000000|2025-10-07 05:30:00|519.3|518.7|520.1|519.5|520.1|519.5|519.3|518.7|31
1759815300000|2025-10-07 05:35:00|||||||||28
1759815900000|2025-10-07 05:45:00|||||||||2
1759816200000|2025-10-07 05:50:00|519.9|519.3|519.8|519.2|520.1|519.5|519.6|519|54
1759816500000|2025-10-07 05:55:00|519.9|519.3|519.9|519.3|519.9|519.3|519.8|519.2|2
1759816800000|2025-10-07 06:00:00|520.1|519.5|519.3|518.7|520.1|519.5|519.3|518.7|82
1759817100000|2025-10-07 06:05:00|519.4|518.8|519.6|519|519.6|519|519.1|518.5|30
1759817400000|2025-10-07 06:10:00|||||||||1
1759817700000|2025-10-07 06:15:00|519.7|519.1|519.9|519.3|519.9|519.3|519.6|519|97
1759818000000|2025-10-07 06:20:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|9
1759818300000|2025-10-07 06:25:00|519.9|519.3|519.8|519.2|519.9|519.3|519.8|519.2|7
1759818600000|2025-10-07 06:30:00|519.6|519|519.8|519.2|519.9|519.3|519.6|519|28
1759818900000|2025-10-07 06:35:00|519.9|519.3|520.6|520|520.8|520.2|519.9|519.3|102
1759819200000|2025-10-07 06:40:00|||||||||2
1759819500000|2025-10-07 06:45:00|520.7|520.1|520.6|520|520.7|520.1|520.6|520|5
1759819800000|2025-10-07 06:50:00|520.4|519.8|520.6|520|520.6|520|520.1|519.5|28
1759820100000|2025-10-07 06:55:00|520.4|519.8|520.8|520.2|520.8|520.2|520.4|519.8|20
1759820400000|2025-10-07 07:00:00|521.1|520.5|520.9|520.3|521.1|520.5|520.8|520.2|43
1759820700000|2025-10-07 07:05:00|520.8|520.2|520.9|520.3|521.1|520.5|520.8|520.2|26
1759821000000|2025-10-07 07:10:00|520.8|520.2|520.6|520|520.8|520.2|520.6|520|5
1759821300000|2025-10-07 07:15:00|520.7|520.1|520.1|519.5|520.7|520.1|520.1|519.5|24
1759821600000|2025-10-07 07:20:00|519.8|519.2|520.3|519.7|520.3|519.7|519.6|519|65
1759821900000|2025-10-07 07:25:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|13
1759822200000|2025-10-07 07:30:00|520.3|519.7|520.6|520|520.6|520|520.1|519.5|36
1759822500000|2025-10-07 07:35:00|520.4|519.8|520.6|520|520.6|520|520.3|519.7|7
1759822800000|2025-10-07 07:40:00|520.3|519.7|520.8|520.2|521.2|520.6|520.1|519.5|67
1759823100000|2025-10-07 07:45:00|520.7|520.1|521.1|520.5|521.3|520.7|520.7|520.1|87
1759823400000|2025-10-07 07:50:00|521|520.4|521.3|520.7|521.4|520.8|521|520.4|32
1759823700000|2025-10-07 07:55:00|521.2|520.6|521.5|520.9|521.6|521|521.2|520.6|11
1759824000000|2025-10-07 08:00:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|36
1759824300000|2025-10-07 08:05:00|520.9|520.3|520.8|520.2|521|520.4|520.6|520|8
1759824600000|2025-10-07 08:10:00|520.6|520|520.8|520.2|520.8|520.2|520.5|519.9|17
1759824900000|2025-10-07 08:15:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|3
1759825200000|2025-10-07 08:20:00|520.9|520.3|521.3|520.7|521.6|521|520.9|520.3|54
1759825500000|2025-10-07 08:25:00|||||||||4
1759825800000|2025-10-07 08:30:00|521.1|520.5|521.1|520.5|521.3|520.7|521.1|520.5|11
1759826100000|2025-10-07 08:35:00|521.3|520.7|521.6|521|521.6|521|521.1|520.5|10
1759826400000|2025-10-07 08:40:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|2
1759826700000|2025-10-07 08:45:00|521.6|521|521.6|521|521.8|521.2|521.1|520.5|111
1759827000000|2025-10-07 08:50:00|521.5|520.9|521.8|521.2|521.8|521.2|521.3|520.7|17
1759827300000|2025-10-07 08:55:00|521.9|521.3|521.1|520.5|522|521.4|521.1|520.5|60
1759827600000|2025-10-07 09:00:00|521|520.4|520.8|520.2|521.1|520.5|520.8|520.2|23
1759827900000|2025-10-07 09:05:00|520.7|520.1|520.8|520.2|520.8|520.2|520.4|519.8|23
1759828200000|2025-10-07 09:10:00|521.1|520.5|521.1|520.5|521.1|520.5|520.9|520.3|13
1759828500000|2025-10-07 09:15:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|15
1759828800000|2025-10-07 09:20:00|521|520.4|521.3|520.7|521.3|520.7|521|520.4|15
1759829100000|2025-10-07 09:25:00|521.2|520.6|520.8|520.2|521.3|520.7|520.8|520.2|9
1759829400000|2025-10-07 09:30:00|520.7|520.1|520.6|520|520.8|520.2|520.3|519.7|36
1759829700000|2025-10-07 09:35:00|520.5|519.9|520.6|520|520.6|520|520.5|519.9|4
1759830000000|2025-10-07 09:40:00|520.5|519.9|521.1|520.5|521.1|520.5|520.5|519.9|7
1759830300000|2025-10-07 09:45:00|521|520.4|521|520.4|521.1|520.5|521|520.4|11
1759830600000|2025-10-07 09:50:00|521.1|520.5|521.1|520.5|521.1|520.5|521.1|520.5|6
1759830900000|2025-10-07 09:55:00|521|520.4|520.8|520.2|521|520.4|520.8|520.2|25
1759831200000|2025-10-07 10:00:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|4
1759831500000|2025-10-07 10:05:00|521|520.4|520.8|520.2|521|520.4|520.8|520.2|4
1759832400000|2025-10-07 10:20:00|520.6|520|520.6|520|520.6|520|520.5|519.9|17
1759832700000|2025-10-07 10:25:00|520.5|519.9|520.6|520|520.6|520|520.3|519.7|26
1759833000000|2025-10-07 10:30:00|520.8|520.2|520.9|520.3|521.1|520.5|520.8|520.2|18
1759833300000|2025-10-07 10:35:00|521|520.4|520.8|520.2|521|520.4|520.7|520.1|6
1759833600000|2025-10-07 10:40:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|13
1759833900000|2025-10-07 10:45:00|521.5|520.9|521.6|521|521.8|521.2|521.5|520.9|30
1759834200000|2025-10-07 10:50:00|||||||||16
1759834500000|2025-10-07 10:55:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|27
1759834800000|2025-10-07 11:00:00|521.2|520.6|522.1|521.5|522.2|521.6|521.1|520.5|156
1759835100000|2025-10-07 11:05:00|522.4|521.8|522.4|521.8|522.5|521.9|522.2|521.6|71
1759835400000|2025-10-07 11:10:00|522.3|521.7|522.6|522|522.6|522|522.3|521.7|18
1759835700000|2025-10-07 11:15:00|522.5|521.9|522.1|521.5|522.6|522|522|521.4|149
1759836000000|2025-10-07 11:20:00|522.3|521.7|522.1|521.5|522.4|521.8|522|521.4|34
1759836300000|2025-10-07 11:25:00|522.3|521.7|522.5|521.9|522.6|522|522|521.4|35
1759836600000|2025-10-07 11:30:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|19
1759836900000|2025-10-07 11:35:00|522.3|521.7|522.4|521.8|522.4|521.8|522.1|521.5|12
1759837200000|2025-10-07 11:40:00|522.3|521.7|522.1|521.5|522.4|521.8|522|521.4|32
1759837500000|2025-10-07 11:45:00|522|521.4|522.1|521.5|522.4|521.8|521.9|521.3|16
1759837800000|2025-10-07 11:50:00|521.9|521.3|522.6|522|522.6|522|521.9|521.3|87
1759838100000|2025-10-07 11:55:00|522.5|521.9|522.3|521.7|522.9|522.3|521.9|521.3|111
1759838400000|2025-10-07 12:00:00|522.2|521.6|522.1|521.5|522.2|521.6|521.8|521.2|81
1759838700000|2025-10-07 12:05:00|522|521.4|522.1|521.5|522.1|521.5|521.9|521.3|53
1759839000000|2025-10-07 12:10:00|522.2|521.6|521.9|521.3|522.3|521.7|521.9|521.3|51
1759839300000|2025-10-07 12:15:00|521.6|521|521.9|521.3|521.9|521.3|521.4|520.8|50
1759839600000|2025-10-07 12:20:00|522|521.4|521.7|521.1|522|521.4|521.6|521|61
1759839900000|2025-10-07 12:25:00|521.8|521.2|521.3|520.7|521.8|521.2|521.2|520.6|57
1759840200000|2025-10-07 12:30:00|521.4|520.8|521.9|521.3|521.9|521.3|521.2|520.6|80
1759840500000|2025-10-07 12:35:00|522|521.4|522.1|521.5|522.3|521.7|521.7|521.1|135
1759840800000|2025-10-07 12:40:00|522.2|521.6|522|521.4|522.2|521.6|522|521.4|22
1759843800000|2025-10-07 13:30:00|521.9|521.3|521|520.4|521.9|521.3|520.1|519.5|929
1759844100000|2025-10-07 13:35:00|520.8|520.2|519.4|518.8|520.8|520.2|519.1|518.5|1063
1759844400000|2025-10-07 13:40:00|519.5|518.9|520.4|519.8|520.9|520.3|519.4|518.8|577
1759844700000|2025-10-07 13:45:00|520.1|519.5|520.6|520|521.4|520.8|519.9|519.3|602
1759845000000|2025-10-07 13:50:00|520.7|520.1|520.2|519.6|521.4|520.8|519.9|519.3|313
1759845300000|2025-10-07 13:55:00|520.1|519.5|519.7|519.1|520.5|519.9|519.4|518.8|283
1759845600000|2025-10-07 14:00:00|519.9|519.3|519.9|519.3|520.1|519.5|519.6|519|122
1759845900000|2025-10-07 14:05:00|520|519.4|520.4|519.8|520.4|519.8|519.6|519|127
1759846200000|2025-10-07 14:10:00|520.6|520|520.4|519.8|520.7|520.1|520.1|519.5|107
1759846500000|2025-10-07 14:15:00|520.3|519.7|519.1|518.5|520.3|519.7|519.1|518.5|385
1759846800000|2025-10-07 14:20:00|519.2|518.6|518.6|518|519.4|518.8|518.6|518|169
1759847100000|2025-10-07 14:25:00|518.7|518.1|519.6|519|519.6|519|518.6|518|570
1759847400000|2025-10-07 14:30:00|519.4|518.8|520.1|519.5|520.6|520|519.4|518.8|469
1759847700000|2025-10-07 14:35:00|519.9|519.3|519.6|519|520.1|519.5|519.6|519|335
1759848000000|2025-10-07 14:40:00|519.7|519.1|520.1|519.5|520.4|519.8|519.4|518.8|241
1759848300000|2025-10-07 14:45:00|519.9|519.3|519.4|518.8|519.9|519.3|519.3|518.7|110
1759848600000|2025-10-07 14:50:00|519.5|518.9|519.2|518.6|519.5|518.9|519.1|518.5|108
1759848900000|2025-10-07 14:55:00|519.1|518.5|519|518.4|519.4|518.8|519|518.4|158
1759849200000|2025-10-07 15:00:00|519.1|518.5|518.7|518.1|519.5|518.9|518.7|518.1|572
1759849500000|2025-10-07 15:05:00|518.9|518.3|518.5|517.9|519|518.4|518.5|517.9|350
1759849800000|2025-10-07 15:10:00|518.6|518|518.8|518.2|519|518.4|518.5|517.9|179
1759850100000|2025-10-07 15:15:00|518.7|518.1|518.3|517.7|518.8|518.2|518|517.4|368
1759850400000|2025-10-07 15:20:00|518.2|517.6|518|517.4|518.2|517.6|518|517.4|336
1759850700000|2025-10-07 15:25:00|518.3|517.7|518|517.4|518.3|517.7|518|517.4|287
1759851000000|2025-10-07 15:30:00|517.9|517.3|517.1|516.5|518|517.4|516.4|515.8|981
1759851300000|2025-10-07 15:35:00|517.2|516.6|517.6|517|517.8|517.2|517.2|516.6|277
1759851600000|2025-10-07 15:40:00|517.4|516.8|517.6|517|517.9|517.3|517.3|516.7|266
1759851900000|2025-10-07 15:45:00|517.7|517.1|517.4|516.8|517.9|517.3|517.4|516.8|282
1759852200000|2025-10-07 15:50:00|517.3|516.7|516.8|516.2|517.3|516.7|516.6|516|286
1759852500000|2025-10-07 15:55:00|516.7|516.1|516.9|516.3|517|516.4|516.4|515.8|188
1759852800000|2025-10-07 16:00:00|516.8|516.2|517.6|517|517.6|517|516.6|516|587
1759853100000|2025-10-07 16:05:00|517.5|516.9|517.4|516.8|517.9|517.3|517.1|516.5|188
1759853400000|2025-10-07 16:10:00|517.3|516.7|517.1|516.5|517.4|516.8|516.9|516.3|219
1759853700000|2025-10-07 16:15:00|517|516.4|517.1|516.5|517.1|516.5|516.9|516.3|138
1759854000000|2025-10-07 16:20:00|517|516.4|517.1|516.5|517.1|516.5|517|516.4|71
1759854300000|2025-10-07 16:25:00|517.2|516.6|517.4|516.8|517.4|516.8|516.9|516.3|215
1759854600000|2025-10-07 16:30:00|517.5|516.9|517.9|517.3|517.9|517.3|517.4|516.8|170
1759854900000|2025-10-07 16:35:00|517.7|517.1|517.5|516.9|517.7|517.1|517.4|516.8|62
1759855200000|2025-10-07 16:40:00|517.6|517|516.9|516.3|517.6|517|516.9|516.3|80
1759855500000|2025-10-07 16:45:00|517|516.4|516.9|516.3|517|516.4|516.6|516|106
1759855800000|2025-10-07 16:50:00|516.8|516.2|517.6|517|517.6|517|516.8|516.2|378
1759856100000|2025-10-07 16:55:00|517.7|517.1|517.9|517.3|518.5|517.9|517.7|517.1|467
1759856400000|2025-10-07 17:00:00|518|517.4|517.5|516.9|518|517.4|517.4|516.8|123
1759856700000|2025-10-07 17:05:00|517.4|516.8|517.4|516.8|517.5|516.9|517.3|516.7|124
1759857000000|2025-10-07 17:10:00|517.5|516.9|516.6|516|517.6|517|516.6|516|563
1759857300000|2025-10-07 17:15:00|516.5|515.9|516.5|515.9|516.6|516|516.5|515.9|90
1759857600000|2025-10-07 17:20:00|516.3|515.7|516.3|515.7|516.6|516|516|515.4|400
1759857900000|2025-10-07 17:25:00|516.4|515.8|516.3|515.7|516.6|516|516|515.4|239
1759858200000|2025-10-07 17:30:00|516.1|515.5|516|515.4|516.3|515.7|516|515.4|167
1759858500000|2025-10-07 17:35:00|516.1|515.5|516|515.4|516.1|515.5|515.8|515.2|101
1759858800000|2025-10-07 17:40:00|515.9|515.3|516|515.4|516.1|515.5|515.8|515.2|541
1759859100000|2025-10-07 17:45:00|515.9|515.3|515.8|515.2|515.9|515.3|515.8|515.2|110
1759859400000|2025-10-07 17:50:00|515.9|515.3|515.6|515|515.9|515.3|515.5|514.9|180
1759859700000|2025-10-07 17:55:00|515.7|515.1|515.8|515.2|515.8|515.2|515.1|514.5|1037
1759860000000|2025-10-07 18:00:00|515.9|515.3|515.6|515|516|515.4|515.5|514.9|610
1759860300000|2025-10-07 18:05:00|515.9|515.3|515.8|515.2|516.1|515.5|515.6|515|528
1759860600000|2025-10-07 18:10:00|515.9|515.3|515.5|514.9|515.9|515.3|515.3|514.7|1448
1759860900000|2025-10-07 18:15:00|515.3|514.7|514.6|514|515.3|514.7|514.5|513.9|1518
1759881600000|2025-10-08 00:00:00|515.1|514.5|514.6|514|515.1|514.5|514.1|513.5|261
1759881900000|2025-10-08 00:05:00|514.8|514.2|514.6|514|514.8|514.2|514.4|513.8|50
1759882200000|2025-10-08 00:10:00|514.7|514.1|514.6|514|514.7|514.1|514.4|513.8|13
1759882500000|2025-10-08 00:15:00|514.7|514.1|515.1|514.5|515.1|514.5|514.7|514.1|32
1759882800000|2025-10-08 00:20:00|||||||||9
1759883100000|2025-10-08 00:25:00|515.2|514.6|515.2|514.6|515.2|514.6|515.1|514.5|3
1759883400000|2025-10-08 00:30:00|515.1|514.5|515.1|514.5|515.2|514.6|515.1|514.5|0
1759883700000|2025-10-08 00:35:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|2
1759884000000|2025-10-08 00:40:00|515.1|514.5|514.9|514.3|515.1|514.5|514.9|514.3|17
1759884300000|2025-10-08 00:45:00|514.8|514.2|514.9|514.3|514.9|514.3|514.8|514.2|4
1759884600000|2025-10-08 00:50:00|514.8|514.2|514.8|514.2|514.8|514.2|514.7|514.1|17
1759884900000|2025-10-08 00:55:00|514.7|514.1|514.4|513.8|514.7|514.1|514.4|513.8|19
1759885200000|2025-10-08 01:00:00|514.6|514|514.7|514.1|514.7|514.1|514.6|514|9
1759885500000|2025-10-08 01:05:00|||||||||2
1759885800000|2025-10-08 01:10:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|14
1759886100000|2025-10-08 01:15:00|||||||||15
1759886400000|2025-10-08 01:20:00|||||||||9
1759886700000|2025-10-08 01:25:00|514.9|514.3|515|514.4|515|514.4|514.8|514.2|29
1759887000000|2025-10-08 01:30:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|13
1759887300000|2025-10-08 01:35:00|514.9|514.3|514.8|514.2|515|514.4|514.8|514.2|8
1759887600000|2025-10-08 01:40:00|514.9|514.3|514.8|514.2|515|514.4|514.8|514.2|0
1759887900000|2025-10-08 01:45:00|514.7|514.1|514.5|513.9|514.7|514.1|514.5|513.9|15
1759888200000|2025-10-08 01:50:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|5
1759888500000|2025-10-08 01:55:00|514.3|513.7|514.2|513.6|514.3|513.7|514.1|513.5|42
1759888800000|2025-10-08 02:00:00|514.3|513.7|514.3|513.7|514.4|513.8|514.2|513.6|120
1759889100000|2025-10-08 02:05:00|514.4|513.8|514.3|513.7|514.4|513.8|514.3|513.7|5
1759889400000|2025-10-08 02:10:00|514.4|513.8|514.5|513.9|514.5|513.9|514.1|513.5|56
1759889700000|2025-10-08 02:15:00|514.6|514|514.5|513.9|514.6|514|514.5|513.9|15
1759890000000|2025-10-08 02:20:00|||||||||1
1759890300000|2025-10-08 02:25:00|||||||||2
1759890600000|2025-10-08 02:30:00|514.3|513.7|514.2|513.6|514.3|513.7|514.2|513.6|61
1759890900000|2025-10-08 02:35:00|514.3|513.7|514.3|513.7|514.3|513.7|514.3|513.7|25
1759891200000|2025-10-08 02:40:00|514.2|513.6|514.4|513.8|514.4|513.8|514.1|513.5|29
1759891500000|2025-10-08 02:45:00|514.5|513.9|514.5|513.9|514.5|513.9|514.4|513.8|1
1759891800000|2025-10-08 02:50:00|514.6|514|514.3|513.7|514.6|514|514.3|513.7|29
1759892100000|2025-10-08 02:55:00|514.4|513.8|514.5|513.9|514.5|513.9|514.3|513.7|1
1759892400000|2025-10-08 03:00:00|514.7|514.1|514.7|514.1|514.7|514.1|514.6|514|13
1759892700000|2025-10-08 03:05:00|514.8|514.2|514.7|514.1|514.8|514.2|514.7|514.1|41
1759893000000|2025-10-08 03:10:00|514.6|514|514.6|514|514.6|514|514.6|514|24
1759893300000|2025-10-08 03:15:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|2
1759893600000|2025-10-08 03:20:00|514.6|514|514.6|514|514.6|514|514.5|513.9|2
1759893900000|2025-10-08 03:25:00|514.5|513.9|514.4|513.8|514.5|513.9|514.3|513.7|24
1759894800000|2025-10-08 03:40:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|5
1759895100000|2025-10-08 03:45:00|||||||||1
1759895400000|2025-10-08 03:50:00|514.6|514|514.5|513.9|514.6|514|514.5|513.9|2
1759895700000|2025-10-08 03:55:00|||||||||5
1759896300000|2025-10-08 04:05:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|9
1759896600000|2025-10-08 04:10:00|||||||||2
1759897200000|2025-10-08 04:20:00|514.4|513.8|514.5|513.9|514.5|513.9|514.4|513.8|14
1759897500000|2025-10-08 04:25:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|3
1759897800000|2025-10-08 04:30:00|||||||||3
1759898100000|2025-10-08 04:35:00|||||||||2
1759898400000|2025-10-08 04:40:00|514.3|513.7|514.2|513.6|514.4|513.8|514.2|513.6|5
1759898700000|2025-10-08 04:45:00|514.4|513.8|514.5|513.9|514.5|513.9|514.4|513.8|12
1759899000000|2025-10-08 04:50:00|514.6|514|514.2|513.6|514.6|514|514.2|513.6|24
1759899300000|2025-10-08 04:55:00|||||||||15
1759899600000|2025-10-08 05:00:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|7
1759900200000|2025-10-08 05:10:00|||||||||2
1759900500000|2025-10-08 05:15:00|514.1|513.5|513.9|513.3|514.2|513.6|513.9|513.3|19
1759900800000|2025-10-08 05:20:00|514|513.4|514|513.4|514|513.4|513.9|513.3|5
1759901100000|2025-10-08 05:25:00|513.9|513.3|513.6|513|514|513.4|513.6|513|263
1759901400000|2025-10-08 05:30:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|51
1759901700000|2025-10-08 05:35:00|513.5|512.9|513.2|512.6|513.5|512.9|513.1|512.5|66
1759902000000|2025-10-08 05:40:00|513.4|512.8|513.5|512.9|513.5|512.9|513.4|512.8|20
1759902300000|2025-10-08 05:45:00|513.4|512.8|513.2|512.6|513.5|512.9|513|512.4|148
1759902600000|2025-10-08 05:50:00|||||||||9
1759902900000|2025-10-08 05:55:00|||||||||10
1759903500000|2025-10-08 06:05:00|||||||||1
1759903800000|2025-10-08 06:10:00|513.1|512.5|513|512.4|513.1|512.5|513|512.4|12
1759904100000|2025-10-08 06:15:00|||||||||8
1759904400000|2025-10-08 06:20:00|||||||||25
1759904700000|2025-10-08 06:25:00|513.1|512.5|513.2|512.6|513.2|512.6|513.1|512.5|5
1759905000000|2025-10-08 06:30:00|||||||||4
1759905300000|2025-10-08 06:35:00|513.1|512.5|513.2|512.6|513.2|512.6|513|512.4|44
1759905600000|2025-10-08 06:40:00|513.4|512.8|513.5|512.9|513.9|513.3|513.4|512.8|106
1759905900000|2025-10-08 06:45:00|513.2|512.6|513.2|512.6|513.2|512.6|513.2|512.6|23
1759906200000|2025-10-08 06:50:00|513.3|512.7|513.2|512.6|513.4|512.8|513.2|512.6|57
1759906500000|2025-10-08 06:55:00|513.3|512.7|513.7|513.1|513.7|513.1|513.3|512.7|101
1759906800000|2025-10-08 07:00:00|513.8|513.2|513.7|513.1|514|513.4|513.7|513.1|50
1759907100000|2025-10-08 07:05:00|513.9|513.3|513.5|512.9|514|513.4|513.5|512.9|16
1759907400000|2025-10-08 07:10:00|513.6|513|513.6|513|513.6|513|513.5|512.9|7
1759907700000|2025-10-08 07:15:00|513.5|512.9|513.8|513.2|513.9|513.3|513.5|512.9|18
1759908000000|2025-10-08 07:20:00|513.9|513.3|514.1|513.5|514.1|513.5|513.8|513.2|38
1759908300000|2025-10-08 07:25:00|514.3|513.7|513.6|513|514.3|513.7|513.6|513|66
1759908600000|2025-10-08 07:30:00|513.7|513.1|513.7|513.1|513.8|513.2|513.6|513|56
1759908900000|2025-10-08 07:35:00|513.6|513|513.6|513|513.8|513.2|513.6|513|6
1759909200000|2025-10-08 07:40:00|513.7|513.1|513.6|513|513.9|513.3|513.6|513|9
1759909500000|2025-10-08 07:45:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|6
1759909800000|2025-10-08 07:50:00|513.5|512.9|513.1|512.5|513.6|513|513.1|512.5|46
1759910100000|2025-10-08 07:55:00|513.2|512.6|513.4|512.8|513.6|513|513.2|512.6|22
1759910400000|2025-10-08 08:00:00|513.5|512.9|513.1|512.5|513.5|512.9|513.1|512.5|9
1759910700000|2025-10-08 08:05:00|513.3|512.7|513.3|512.7|513.4|512.8|513.1|512.5|19
1759911000000|2025-10-08 08:10:00|513.4|512.8|513.8|513.2|513.9|513.3|513.4|512.8|17
1759911300000|2025-10-08 08:15:00|513.6|513|513.5|512.9|513.6|513|513.4|512.8|12
1759911600000|2025-10-08 08:20:00|513.4|512.8|513.4|512.8|513.5|512.9|513.4|512.8|6
1759911900000|2025-10-08 08:25:00|513.3|512.7|513.2|512.6|513.3|512.7|513.1|512.5|62
1759912200000|2025-10-08 08:30:00|513.1|512.5|513.1|512.5|513.3|512.7|513.1|512.5|0
1759912500000|2025-10-08 08:35:00|513.2|512.6|513.1|512.5|513.3|512.7|512.9|512.3|25
1759912800000|2025-10-08 08:40:00|513.2|512.6|513.1|512.5|513.2|512.6|513.1|512.5|1
1759913100000|2025-10-08 08:45:00|513.2|512.6|513.4|512.8|513.9|513.3|513.2|512.6|122
1759913400000|2025-10-08 08:50:00|513.5|512.9|513.5|512.9|513.5|512.9|513.4|512.8|3
1759913700000|2025-10-08 08:55:00|513.4|512.8|513.2|512.6|513.4|512.8|513.1|512.5|14
1759914000000|2025-10-08 09:00:00|513.1|512.5|513.3|512.7|513.3|512.7|513.1|512.5|22
1759914300000|2025-10-08 09:05:00|513.1|512.5|512.9|512.3|513.1|512.5|512.9|512.3|47
1759914600000|2025-10-08 09:10:00|513.1|512.5|512.9|512.3|513.2|512.6|512.9|512.3|79
1759914900000|2025-10-08 09:15:00|513|512.4|513.5|512.9|513.5|512.9|513|512.4|50
1759915200000|2025-10-08 09:20:00|513.4|512.8|513.2|512.6|513.5|512.9|513.1|512.5|68
1759915500000|2025-10-08 09:25:00|513.1|512.5|513.3|512.7|513.3|512.7|513.1|512.5|20
1759915800000|2025-10-08 09:30:00|513.5|512.9|514.1|513.5|514.1|513.5|513.4|512.8|300
1759916100000|2025-10-08 09:35:00|514|513.4|513.7|513.1|514|513.4|513.6|513|39
1759916400000|2025-10-08 09:40:00|513.8|513.2|514.4|513.8|514.4|513.8|513.8|513.2|92
1759916700000|2025-10-08 09:45:00|514.3|513.7|514.4|513.8|514.7|514.1|514.3|513.7|78
1759917000000|2025-10-08 09:50:00|||||||||6
1759917300000|2025-10-08 09:55:00|514.3|513.7|514.2|513.6|514.3|513.7|513.9|513.3|63
1759917600000|2025-10-08 10:00:00|514|513.4|514.3|513.7|514.4|513.8|513.9|513.3|53
1759917900000|2025-10-08 10:05:00|514.2|513.6|514|513.4|514.3|513.7|514|513.4|22
1759918200000|2025-10-08 10:10:00|514.2|513.6|514.9|514.3|514.9|514.3|514.2|513.6|70
1759918500000|2025-10-08 10:15:00|515|514.4|515|514.4|515.3|514.7|514.7|514.1|178
1759918800000|2025-10-08 10:20:00|515.1|514.5|514.8|514.2|515.2|514.6|514.5|513.9|86
1759919100000|2025-10-08 10:25:00|514.6|514|514.7|514.1|514.9|514.3|514.5|513.9|24
1759919400000|2025-10-08 10:30:00|514.6|514|514.4|513.8|514.7|514.1|514.3|513.7|13
1759919700000|2025-10-08 10:35:00|514.3|513.7|514.3|513.7|514.4|513.8|514.2|513.6|40
1759920000000|2025-10-08 10:40:00|514.4|513.8|514.7|514.1|514.7|514.1|514.3|513.7|15
1759920300000|2025-10-08 10:45:00|514.5|513.9|514.6|514|514.8|514.2|514.5|513.9|26
1759920600000|2025-10-08 10:50:00|514.5|513.9|514.5|513.9|514.5|513.9|514.5|513.9|14
1759920900000|2025-10-08 10:55:00|514.6|514|514.5|513.9|514.7|514.1|514.3|513.7|17
1759921200000|2025-10-08 11:00:00|514.4|513.8|514.5|513.9|514.7|514.1|514|513.4|44
1759921500000|2025-10-08 11:05:00|514.4|513.8|514.5|513.9|514.6|514|514.4|513.8|84
1759921800000|2025-10-08 11:10:00|514.4|513.8|514.5|513.9|514.5|513.9|514.3|513.7|54
1759922100000|2025-10-08 11:15:00|514.6|514|514.6|514|514.7|514.1|514.5|513.9|20
1759922400000|2025-10-08 11:20:00|514.5|513.9|515|514.4|515|514.4|514.5|513.9|48
1759922700000|2025-10-08 11:25:00|514.9|514.3|514.9|514.3|515|514.4|514.6|514|33
1759923000000|2025-10-08 11:30:00|514.8|514.2|515.3|514.7|515.4|514.8|514.8|514.2|133
1759923300000|2025-10-08 11:35:00|515.4|514.8|515.9|515.3|515.9|515.3|515.2|514.6|87
1759923600000|2025-10-08 11:40:00|515.8|515.2|515.7|515.1|515.9|515.3|515.7|515.1|96
1759923900000|2025-10-08 11:45:00|515.5|514.9|515.7|515.1|515.7|515.1|515.5|514.9|25
1759924200000|2025-10-08 11:50:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|70
1759924500000|2025-10-08 11:55:00|516.2|515.6|515.7|515.1|516.2|515.6|515.5|514.9|107
1759924800000|2025-10-08 12:00:00|515.9|515.3|515.7|515.1|515.9|515.3|515.7|515.1|52
1759925100000|2025-10-08 12:05:00|515.6|515|515.7|515.1|515.9|515.3|515.4|514.8|49
1759925400000|2025-10-08 12:10:00|515.6|515|515.7|515.1|515.7|515.1|515.6|515|78
1759925700000|2025-10-08 12:15:00|515.9|515.3|516.1|515.5|516.4|515.8|515.9|515.3|116
1759926000000|2025-10-08 12:20:00|516.2|515.6|516.4|515.8|516.4|515.8|516.1|515.5|57
1759926300000|2025-10-08 12:25:00|516.3|515.7|515.9|515.3|516.3|515.7|515.9|515.3|95
1759926600000|2025-10-08 12:30:00|516.1|515.5|516.2|515.6|516.2|515.6|516.1|515.5|24
1759926900000|2025-10-08 12:35:00|516.4|515.8|516.2|515.6|516.4|515.8|516.2|515.6|45
1759927200000|2025-10-08 12:40:00|516.1|515.5|515.8|515.2|516.1|515.5|515.4|514.8|58
1759930200000|2025-10-08 13:30:00|515.7|515.1|516.1|515.5|516.1|515.5|514.6|514|1163
1759930500000|2025-10-08 13:35:00|515.9|515.3|516.1|515.5|516.4|515.8|515.6|515|260
1759930800000|2025-10-08 13:40:00|515.9|515.3|516.1|515.5|516.4|515.8|515.6|515|392
1759931100000|2025-10-08 13:45:00|516|515.4|515.7|515.1|516|515.4|514.9|514.3|515
1759931400000|2025-10-08 13:50:00|515.4|514.8|515.7|515.1|515.7|515.1|514.9|514.3|285
1759931700000|2025-10-08 13:55:00|515.9|515.3|516.4|515.8|516.4|515.8|515.9|515.3|571
1759932000000|2025-10-08 14:00:00|516.2|515.6|516.7|516.1|516.7|516.1|515.7|515.1|365
1759932300000|2025-10-08 14:05:00|516.6|516|516.9|516.3|516.9|516.3|516.4|515.8|226
1759932600000|2025-10-08 14:10:00|516.7|516.1|516.6|516|517.4|516.8|516.4|515.8|393
1759932900000|2025-10-08 14:15:00|516.4|515.8|515.2|514.6|516.6|516|515.1|514.5|503
1759933200000|2025-10-08 14:20:00|515.1|514.5|516.4|515.8|516.7|516.1|515.1|514.5|449
1759933500000|2025-10-08 14:25:00|516.6|516|515.7|515.1|516.7|516.1|515.6|515|235
1759933800000|2025-10-08 14:30:00|515.9|515.3|515.9|515.3|516.3|515.7|515.4|514.8|426
1759934100000|2025-10-08 14:35:00|515.7|515.1|515.2|514.6|515.9|515.3|515.2|514.6|287
1759934400000|2025-10-08 14:40:00|515.4|514.8|514.9|514.3|515.4|514.8|514.9|514.3|383
1759934700000|2025-10-08 14:45:00|515|514.4|514.4|513.8|515|514.4|514.4|513.8|288
1759935000000|2025-10-08 14:50:00|514.7|514.1|514.9|514.3|514.9|514.3|514.4|513.8|248
1759935300000|2025-10-08 14:55:00|514.7|514.1|514.9|514.3|514.9|514.3|514.4|513.8|310
1759935600000|2025-10-08 15:00:00|514.7|514.1|514.7|514.1|515.1|514.5|514.4|513.8|327
1759935900000|2025-10-08 15:05:00|514.9|514.3|515.9|515.3|516.2|515.6|514.7|514.1|294
1759936200000|2025-10-08 15:10:00|516.1|515.5|515.9|515.3|516.7|516.1|515.9|515.3|341
1759936500000|2025-10-08 15:15:00|516|515.4|515.8|515.2|516.3|515.7|515.7|515.1|508
1759936800000|2025-10-08 15:20:00|515.9|515.3|516.2|515.6|516.2|515.6|515.8|515.2|291
1759937100000|2025-10-08 15:25:00|516.3|515.7|515.7|515.1|516.3|515.7|515.7|515.1|188
1759937400000|2025-10-08 15:30:00|515.8|515.2|514.8|514.2|515.8|515.2|514.8|514.2|288
1759937700000|2025-10-08 15:35:00|514.6|514|514.6|514|514.6|514|514.3|513.7|239
1759938000000|2025-10-08 15:40:00|514.5|513.9|514.2|513.6|514.7|514.1|514.1|513.5|118
1759938300000|2025-10-08 15:45:00|514.1|513.5|514.3|513.7|514.3|513.7|513.9|513.3|277
1759938600000|2025-10-08 15:50:00|514.6|514|514.3|513.7|514.6|514|514.3|513.7|131
1759938900000|2025-10-08 15:55:00|514.6|514|514.8|514.2|515.1|514.5|514.6|514|244
1759939200000|2025-10-08 16:00:00|515|514.4|515.3|514.7|515.5|514.9|515|514.4|197
1759939500000|2025-10-08 16:05:00|515.1|514.5|514.3|513.7|515.1|514.5|514.3|513.7|77
1759939800000|2025-10-08 16:10:00|514.6|514|514.3|513.7|514.8|514.2|514.3|513.7|188
1759940100000|2025-10-08 16:15:00|514.4|513.8|514.3|513.7|514.4|513.8|514.1|513.5|159
1759940400000|2025-10-08 16:20:00|514.1|513.5|514.1|513.5|514.1|513.5|514.1|513.5|104
1759940700000|2025-10-08 16:25:00|514.3|513.7|514.3|513.7|514.5|513.9|513.9|513.3|325
1759941000000|2025-10-08 16:30:00|514.1|513.5|514.1|513.5|514.3|513.7|514.1|513.5|128
1759941300000|2025-10-08 16:35:00|514.3|513.7|514.6|514|514.6|514|514.3|513.7|51
1759941600000|2025-10-08 16:40:00|514.3|513.7|514.6|514|514.6|514|514.1|513.5|169
1759941900000|2025-10-08 16:45:00|514.8|514.2|514.8|514.2|514.8|514.2|514.6|514|111
1759942200000|2025-10-08 16:50:00|515.3|514.7|515.3|514.7|515.3|514.7|515.1|514.5|194
1759942500000|2025-10-08 16:55:00|515.1|514.5|515.3|514.7|515.3|514.7|515.1|514.5|158
1759942800000|2025-10-08 17:00:00|515.4|514.8|515.3|514.7|515.4|514.8|515.1|514.5|128
1759943100000|2025-10-08 17:05:00|515.2|514.6|515.8|515.2|515.8|515.2|515.1|514.5|141
1759943400000|2025-10-08 17:10:00|515.7|515.1|516|515.4|516.1|515.5|515.6|515|99
1759943700000|2025-10-08 17:15:00|515.8|515.2|515.7|515.1|516.1|515.5|515.6|515|183
1759944000000|2025-10-08 17:20:00|515.8|515.2|516.1|515.5|516.3|515.7|515.8|515.2|58
1759944300000|2025-10-08 17:25:00|516|515.4|515.8|515.2|516.1|515.5|515.8|515.2|85
1759944600000|2025-10-08 17:30:00|515.6|515|515.6|515|515.6|515|515.6|515|201
1759944900000|2025-10-08 17:35:00|515.5|514.9|515.6|515|515.6|515|515.3|514.7|78
1759945200000|2025-10-08 17:40:00|||||||||72
1759945500000|2025-10-08 17:45:00|515.8|515.2|516.3|515.7|516.3|515.7|515.6|515|176
1759945800000|2025-10-08 17:50:00|516.2|515.6|516.6|516|516.7|516.1|516.1|515.5|333
1759946100000|2025-10-08 17:55:00|516.5|515.9|516.6|516|516.8|516.2|516.5|515.9|218
1759946400000|2025-10-08 18:00:00|516.5|515.9|516.3|515.7|516.6|516|516.3|515.7|448
1759946700000|2025-10-08 18:05:00|516.1|515.5|516.1|515.5|516.3|515.7|516.1|515.5|165
1759947000000|2025-10-08 18:10:00|516|515.4|516.3|515.7|516.3|515.7|515.8|515.2|2148
1759947300000|2025-10-08 18:15:00|516.5|515.9|516.3|515.7|516.5|515.9|516.2|515.6|440
1759968000000|2025-10-09 00:00:00|516.1|515.5|516.2|515.6|516.7|516.1|516|515.4|186
1759968300000|2025-10-09 00:05:00|516.1|515.5|515.9|515.3|516.1|515.5|515.9|515.3|111
1759968600000|2025-10-09 00:10:00|516.5|515.9|517.8|517.2|518|517.4|516.5|515.9|4337
1759968900000|2025-10-09 00:15:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|179
1759969200000|2025-10-09 00:20:00|518.2|517.6|517.8|517.2|518.2|517.6|517.8|517.2|38
1759969500000|2025-10-09 00:25:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|17
1759969800000|2025-10-09 00:30:00|517.9|517.3|518.3|517.7|518.5|517.9|517.8|517.2|221
1759970100000|2025-10-09 00:35:00|518.2|517.6|518.3|517.7|518.5|517.9|518|517.4|59
1759970400000|2025-10-09 00:40:00|518.4|517.8|518.3|517.7|518.4|517.8|518.2|517.6|108
1759970700000|2025-10-09 00:45:00|518.2|517.6|517.6|517|518.2|517.6|517.5|516.9|94
1759971000000|2025-10-09 00:50:00|517.7|517.1|517.7|517.1|517.8|517.2|517.5|516.9|16
1759971300000|2025-10-09 00:55:00|517.8|517.2|517.7|517.1|517.8|517.2|517.5|516.9|16
1759971600000|2025-10-09 01:00:00|517.5|516.9|517.2|516.6|517.6|517|517.1|516.5|55
1759971900000|2025-10-09 01:05:00|517.3|516.7|517.5|516.9|517.6|517|517.3|516.7|16
1759972200000|2025-10-09 01:10:00|518|517.4|518.6|518|519.1|518.5|517.9|517.3|699
1759972500000|2025-10-09 01:15:00|519|518.4|518.3|517.7|519|518.4|518.2|517.6|283
1759973700000|2025-10-09 01:35:00|518.9|518.3|519.1|518.5|519.1|518.5|518.8|518.2|1627
1759974000000|2025-10-09 01:40:00|519|518.4|519.6|519|519.9|519.3|518.9|518.3|275
1759974300000|2025-10-09 01:45:00|519.5|518.9|520.2|519.6|520.3|519.7|519.4|518.8|513
1759974600000|2025-10-09 01:50:00|520.1|519.5|519.2|518.6|520.1|519.5|519.1|518.5|291
1759974900000|2025-10-09 01:55:00|519.4|518.8|519.2|518.6|519.4|518.8|519.2|518.6|87
1759975200000|2025-10-09 02:00:00|519.1|518.5|518.7|518.1|519.2|518.6|518.7|518.1|154
1759975500000|2025-10-09 02:05:00|518.4|517.8|518.3|517.7|518.5|517.9|518.1|517.5|350
1759975800000|2025-10-09 02:10:00|518.4|517.8|518.4|517.8|518.5|517.9|518.4|517.8|25
1759976100000|2025-10-09 02:15:00|518.5|517.9|518.3|517.7|518.6|518|518.1|517.5|51
1759976400000|2025-10-09 02:20:00|518.1|517.5|518.1|517.5|518.4|517.8|518|517.4|152
1759976700000|2025-10-09 02:25:00|517.8|517.2|518.3|517.7|518.3|517.7|517.8|517.2|143
1759977000000|2025-10-09 02:30:00|518.1|517.5|518.1|517.5|518.1|517.5|517.8|517.2|53
1759977300000|2025-10-09 02:35:00|518.2|517.6|518.3|517.7|518.3|517.7|518.1|517.5|30
1759977600000|2025-10-09 02:40:00|518.1|517.5|518.3|517.7|518.4|517.8|518.1|517.5|34
1759977900000|2025-10-09 02:45:00|518.4|517.8|518.5|517.9|518.6|518|518.3|517.7|26
1759978200000|2025-10-09 02:50:00|518.6|518|517.9|517.3|518.6|518|517.9|517.3|338
1759978500000|2025-10-09 02:55:00|517.8|517.2|518.1|517.5|518.1|517.5|517.7|517.1|119
1759978800000|2025-10-09 03:00:00|518.2|517.6|518.4|517.8|518.4|517.8|518.2|517.6|11
1759979100000|2025-10-09 03:05:00|518.3|517.7|518.2|517.6|518.4|517.8|518.1|517.5|15
1759979400000|2025-10-09 03:10:00|518.1|517.5|518.1|517.5|518.2|517.6|517.9|517.3|84
1759979700000|2025-10-09 03:15:00|518.2|517.6|518.4|517.8|518.4|517.8|518.1|517.5|41
1759980000000|2025-10-09 03:20:00|518.2|517.6|517.9|517.3|518.2|517.6|517.9|517.3|279
1759980300000|2025-10-09 03:25:00|518|517.4|518.2|517.6|518.2|517.6|518|517.4|10
1759980600000|2025-10-09 03:30:00|||||||||10
1759980900000|2025-10-09 03:35:00|518.4|517.8|518.4|517.8|518.4|517.8|518.4|517.8|11
1759981200000|2025-10-09 03:40:00|518.5|517.9|518.4|517.8|518.5|517.9|518.3|517.7|9
1759981800000|2025-10-09 03:50:00|||||||||4
1759982400000|2025-10-09 04:00:00|||||||||2
1759982700000|2025-10-09 04:05:00|||||||||39
1759983300000|2025-10-09 04:15:00|||||||||1
1759983600000|2025-10-09 04:20:00|518.5|517.9|518.4|517.8|518.6|518|518.4|517.8|14
1759983900000|2025-10-09 04:25:00|518.6|518|518.7|518.1|518.7|518.1|518.4|517.8|13
1759984200000|2025-10-09 04:30:00|518.8|518.2|518.7|518.1|518.8|518.2|518.7|518.1|33
1759984500000|2025-10-09 04:35:00|||||||||4
1759984800000|2025-10-09 04:40:00|||||||||1
1759985100000|2025-10-09 04:45:00|518.8|518.2|518.8|518.2|518.8|518.2|518.8|518.2|36
1759985400000|2025-10-09 04:50:00|518.7|518.1|518.7|518.1|518.8|518.2|518.7|518.1|24
1759985700000|2025-10-09 04:55:00|||||||||9
1759986000000|2025-10-09 05:00:00|518.8|518.2|518.6|518|518.8|518.2|518.4|517.8|31
1759986300000|2025-10-09 05:05:00|518.8|518.2|518.8|518.2|518.8|518.2|518.8|518.2|2
1759986600000|2025-10-09 05:10:00|518.7|518.1|518.8|518.2|518.8|518.2|518.6|518|2
1759986900000|2025-10-09 05:15:00|||||||||9
1759987200000|2025-10-09 05:20:00|||||||||2
1759987500000|2025-10-09 05:25:00|518.6|518|518.6|518|518.6|518|518.6|518|6
1759987800000|2025-10-09 05:30:00|||||||||1
1759988100000|2025-10-09 05:35:00|||||||||16
1759988400000|2025-10-09 05:40:00|518.3|517.7|518.3|517.7|518.3|517.7|518.3|517.7|11
1759988700000|2025-10-09 05:45:00|518.1|517.5|518.3|517.7|518.3|517.7|518.1|517.5|17
1759989000000|2025-10-09 05:50:00|518.6|518|518.8|518.2|518.8|518.2|518.3|517.7|31
1759989300000|2025-10-09 05:55:00|518.9|518.3|519.1|518.5|519.1|518.5|518.8|518.2|12
1759989600000|2025-10-09 06:00:00|518.8|518.2|519.3|518.7|519.3|518.7|518.8|518.2|152
1759989900000|2025-10-09 06:05:00|519.2|518.6|519.6|519|519.6|519|519.1|518.5|129
1759990200000|2025-10-09 06:10:00|519.7|519.1|519.6|519|519.8|519.2|519.6|519|21
1759990500000|2025-10-09 06:15:00|||||||||33
1759990800000|2025-10-09 06:20:00|519.8|519.2|519.8|519.2|519.8|519.2|519.8|519.2|6
1759991100000|2025-10-09 06:25:00|519.9|519.3|519.8|519.2|520|519.4|519.6|519|54
1759991400000|2025-10-09 06:30:00|520|519.4|519.6|519|520|519.4|519.6|519|33
1759991700000|2025-10-09 06:35:00|519.5|518.9|519.2|518.6|519.5|518.9|519.2|518.6|5
1759992000000|2025-10-09 06:40:00|519.1|518.5|519|518.4|519.2|518.6|519|518.4|72
1759992300000|2025-10-09 06:45:00|518.9|518.3|518.9|518.3|519|518.4|518.8|518.2|8
1759992600000|2025-10-09 06:50:00|518.8|518.2|518.7|518.1|518.8|518.2|518.6|518|14
1759992900000|2025-10-09 06:55:00|518.5|517.9|519.2|518.6|519.2|518.6|518.5|517.9|120
1759993200000|2025-10-09 07:00:00|519|518.4|519|518.4|519.2|518.6|518.6|518|98
1759993500000|2025-10-09 07:05:00|518.9|518.3|519.5|518.9|519.7|519.1|518.8|518.2|70
1759993800000|2025-10-09 07:10:00|519.3|518.7|519.6|519|519.6|519|519.2|518.6|31
1759994100000|2025-10-09 07:15:00|519.5|518.9|519.5|518.9|519.6|519|519.3|518.7|47
1759994400000|2025-10-09 07:20:00|519.6|519|519.7|519.1|520.1|519.5|519.6|519|77
1759994700000|2025-10-09 07:25:00|519.6|519|519.8|519.2|519.8|519.2|519.4|518.8|38
1759995000000|2025-10-09 07:30:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|44
1759995300000|2025-10-09 07:35:00|520|519.4|519.8|519.2|520.1|519.5|519.6|519|103
1759995600000|2025-10-09 07:40:00|519.7|519.1|519.6|519|519.8|519.2|519.5|518.9|12
1759995900000|2025-10-09 07:45:00|519.8|519.2|519.3|518.7|520.1|519.5|519.3|518.7|197
1759996200000|2025-10-09 07:50:00|519.2|518.6|519.3|518.7|519.6|519|519.2|518.6|44
1759996500000|2025-10-09 07:55:00|519.2|518.6|519.3|518.7|519.4|518.8|519|518.4|33
1759996800000|2025-10-09 08:00:00|519.4|518.8|519.3|518.7|519.5|518.9|519.3|518.7|23
1759997100000|2025-10-09 08:05:00|519|518.4|518.8|518.2|519.1|518.5|518.8|518.2|34
1759997400000|2025-10-09 08:10:00|518.9|518.3|518.8|518.2|518.9|518.3|518.7|518.1|11
1759997700000|2025-10-09 08:15:00|518.6|518|518.5|517.9|518.8|518.2|518.5|517.9|50
1759998000000|2025-10-09 08:20:00|518.6|518|518.7|518.1|518.7|518.1|518.3|517.7|55
1759998300000|2025-10-09 08:25:00|518.5|517.9|519.2|518.6|519.2|518.6|518.5|517.9|30
1759998600000|2025-10-09 08:30:00|519.1|518.5|519.3|518.7|519.5|518.9|519|518.4|48
1759998900000|2025-10-09 08:35:00|519.4|518.8|519.5|518.9|519.7|519.1|519.4|518.8|48
1759999200000|2025-10-09 08:40:00|519.4|518.8|519.7|519.1|519.7|519.1|519.2|518.6|130
1759999500000|2025-10-09 08:45:00|519.5|518.9|518.5|517.9|519.5|518.9|518.2|517.6|225
1759999800000|2025-10-09 08:50:00|518.6|518|518.7|518.1|519|518.4|518.6|518|83
1760000100000|2025-10-09 08:55:00|518.9|518.3|518.7|518.1|519|518.4|518.7|518.1|43
1760000400000|2025-10-09 09:00:00|518.9|518.3|518.6|518|519|518.4|518.6|518|33
1760000700000|2025-10-09 09:05:00|518.5|517.9|518|517.4|518.5|517.9|518|517.4|11
1760001000000|2025-10-09 09:10:00|518.1|517.5|518|517.4|518.4|517.8|517.7|517.1|68
1760001600000|2025-10-09 09:20:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|26
1760001900000|2025-10-09 09:25:00|518.1|517.5|518.2|517.6|518.4|517.8|518|517.4|39
1760002200000|2025-10-09 09:30:00|518.4|517.8|518|517.4|518.4|517.8|517.6|517|164
1760002500000|2025-10-09 09:35:00|517.7|517.1|518|517.4|518.1|517.5|517.5|516.9|92
1760002800000|2025-10-09 09:40:00|517.9|517.3|517.7|517.1|517.9|517.3|517.7|517.1|15
1760003100000|2025-10-09 09:45:00|517.5|516.9|517.5|516.9|517.5|516.9|517.4|516.8|18
1760003400000|2025-10-09 09:50:00|517.4|516.8|518.2|517.6|518.2|517.6|517.4|516.8|151
1760003700000|2025-10-09 09:55:00|518.3|517.7|517.9|517.3|518.3|517.7|517.9|517.3|27
1760004000000|2025-10-09 10:00:00|518|517.4|518.1|517.5|518.4|517.8|518|517.4|21
1760004300000|2025-10-09 10:05:00|518|517.4|518|517.4|518.2|517.6|518|517.4|37
1760004600000|2025-10-09 10:10:00|517.9|517.3|518|517.4|518|517.4|517.7|517.1|24
1760004900000|2025-10-09 10:15:00|518.1|517.5|518.1|517.5|518.2|517.6|518.1|517.5|7
1760005200000|2025-10-09 10:20:00|518.2|517.6|518.2|517.6|518.2|517.6|518.1|517.5|23
1760005500000|2025-10-09 10:25:00|518.4|517.8|518|517.4|518.5|517.9|518|517.4|14
1760005800000|2025-10-09 10:30:00|517.9|517.3|517.9|517.3|518.2|517.6|517.7|517.1|36
1760006100000|2025-10-09 10:35:00|517.8|517.2|517.8|517.2|518|517.4|517.7|517.1|240
1760006400000|2025-10-09 10:40:00|517.7|517.1|518|517.4|518.2|517.6|517.7|517.1|6
1760006700000|2025-10-09 10:45:00|518.1|517.5|517.9|517.3|518.2|517.6|517.9|517.3|9
1760007000000|2025-10-09 10:50:00|517.7|517.1|517.7|517.1|517.8|517.2|517.7|517.1|11
1760007300000|2025-10-09 10:55:00|517.8|517.2|517.9|517.3|518|517.4|517.7|517.1|29
1760007600000|2025-10-09 11:00:00|517.7|517.1|518|517.4|518.2|517.6|517.7|517.1|108
1760007900000|2025-10-09 11:05:00|518.2|517.6|518.2|517.6|518.5|517.9|518.2|517.6|22
1760008200000|2025-10-09 11:10:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|13
1760008500000|2025-10-09 11:15:00|518.4|517.8|518.5|517.9|518.5|517.9|518.3|517.7|1
1760008800000|2025-10-09 11:20:00|518.2|517.6|518.5|517.9|518.9|518.3|518.2|517.6|115
1760009100000|2025-10-09 11:25:00|518.4|517.8|518.7|518.1|518.7|518.1|518.4|517.8|33
1760009400000|2025-10-09 11:30:00|518.6|518|518.7|518.1|518.9|518.3|518.2|517.6|37
1760009700000|2025-10-09 11:35:00|518.8|518.2|518.8|518.2|519|518.4|518.7|518.1|74
1760010000000|2025-10-09 11:40:00|518.9|518.3|518.8|518.2|519|518.4|518.8|518.2|11
1760010300000|2025-10-09 11:45:00|519|518.4|519.2|518.6|519.3|518.7|519|518.4|120
1760010600000|2025-10-09 11:50:00|519.5|518.9|519.9|519.3|520|519.4|519.2|518.6|169
1760010900000|2025-10-09 11:55:00|519.8|519.2|520.1|519.5|520.1|519.5|519.6|519|100
1760011200000|2025-10-09 12:00:00|520.2|519.6|519.6|519|520.4|519.8|519.1|518.5|699
1760011500000|2025-10-09 12:05:00|519.7|519.1|520.2|519.6|520.2|519.6|519.6|519|61
1760011800000|2025-10-09 12:10:00|520.1|519.5|519.6|519|520.1|519.5|519.6|519|238
1760012100000|2025-10-09 12:15:00|519.7|519.1|520.1|519.5|520.1|519.5|519.7|519.1|57
1760012400000|2025-10-09 12:20:00|519.9|519.3|520.1|519.5|520.1|519.5|519.9|519.3|106
1760012700000|2025-10-09 12:25:00|520|519.4|520.1|519.5|520.1|519.5|520|519.4|56
1760013000000|2025-10-09 12:30:00|519.8|519.2|519.9|519.3|520.1|519.5|519.8|519.2|38
1760013300000|2025-10-09 12:35:00|520|519.4|520.1|519.5|520.1|519.5|519.9|519.3|74
1760013600000|2025-10-09 12:40:00|519.9|519.3|519.6|519|519.9|519.3|519.4|518.8|226
1760016600000|2025-10-09 13:30:00|519.1|518.5|519.1|518.5|519.3|518.7|518|517.4|1837
1760016900000|2025-10-09 13:35:00|519.3|518.7|519.7|519.1|519.8|519.2|518.6|518|1575
1760017200000|2025-10-09 13:40:00|519.6|519|519.6|519|520.3|519.7|518.8|518.2|999
1760017500000|2025-10-09 13:45:00|519.8|519.2|520.3|519.7|520.4|519.8|519.5|518.9|661
1760017800000|2025-10-09 13:50:00|520.4|519.8|520.5|519.9|520.9|520.3|520.3|519.7|394
1760018100000|2025-10-09 13:55:00|520.6|520|521|520.4|521.6|521|520.6|520|672
1760018400000|2025-10-09 14:00:00|520.8|520.2|521.5|520.9|521.8|521.2|520.8|520.2|1026
1760018700000|2025-10-09 14:05:00|521.8|521.2|519.4|518.8|521.8|521.2|519.3|518.7|626
1760019000000|2025-10-09 14:10:00|519.3|518.7|518.6|518|519.5|518.9|518.6|518|540
1760019300000|2025-10-09 14:15:00|518.5|517.9|518.4|517.8|518.9|518.3|518.4|517.8|283
1760019600000|2025-10-09 14:20:00|518.3|517.7|518.4|517.8|518.5|517.9|517.5|516.9|415
1760019900000|2025-10-09 14:25:00|518.5|517.9|518.5|517.9|518.9|518.3|518.3|517.7|158
1760020200000|2025-10-09 14:30:00|518.4|517.8|519.6|519|519.8|519.2|518.3|517.7|301
1760020500000|2025-10-09 14:35:00|519.7|519.1|519|518.4|519.8|519.2|519|518.4|241
1760020800000|2025-10-09 14:40:00|519.1|518.5|520|519.4|520|519.4|518.9|518.3|318
1760021100000|2025-10-09 14:45:00|519.9|519.3|519.6|519|520|519.4|519.6|519|268
1760021400000|2025-10-09 14:50:00|519.7|519.1|519.6|519|519.9|519.3|519.4|518.8|332
1760021700000|2025-10-09 14:55:00|519.5|518.9|519.3|518.7|519.6|519|519.3|518.7|193
1760022000000|2025-10-09 15:00:00|519.4|518.8|519.6|519|519.8|519.2|519.4|518.8|160
1760022300000|2025-10-09 15:05:00|519.5|518.9|519.9|519.3|520.1|519.5|519.4|518.8|509
1760022600000|2025-10-09 15:10:00|520.1|519.5|520.4|519.8|520.6|520|519.9|519.3|185
1760022900000|2025-10-09 15:15:00|520.6|520|520.4|519.8|520.7|520.1|520.2|519.6|203
1760023200000|2025-10-09 15:20:00|520.2|519.6|519.9|519.3|520.2|519.6|519.8|519.2|216
1760023500000|2025-10-09 15:25:00|519.7|519.1|519.2|518.6|519.7|519.1|519.2|518.6|250
1760023800000|2025-10-09 15:30:00|518.8|518.2|518.8|518.2|519.2|518.6|518.4|517.8|261
1760024100000|2025-10-09 15:35:00|518.9|518.3|518.9|518.3|518.9|518.3|518.7|518.1|127
1760024400000|2025-10-09 15:40:00|519.2|518.6|518.4|517.8|519.3|518.7|518.4|517.8|229
1760024700000|2025-10-09 15:45:00|518.3|517.7|518.9|518.3|518.9|518.3|518.2|517.6|249
1760025000000|2025-10-09 15:50:00|519.2|518.6|518.9|518.3|519.2|518.6|518.7|518.1|380
1760025300000|2025-10-09 15:55:00|519|518.4|518.4|517.8|519.2|518.6|518.4|517.8|353
1760025600000|2025-10-09 16:00:00|518.6|518|518.9|518.3|519.3|518.7|518.6|518|116
1760025900000|2025-10-09 16:05:00|518.8|518.2|518.4|517.8|518.8|518.2|518.4|517.8|361
1760026200000|2025-10-09 16:10:00|518.6|518|518.2|517.6|518.6|518|518.2|517.6|462
1760026500000|2025-10-09 16:15:00|518.3|517.7|518.1|517.5|518.3|517.7|517.6|517|315
1760026800000|2025-10-09 16:20:00|518|517.4|518.7|518.1|518.7|518.1|517.8|517.2|152
1760027100000|2025-10-09 16:25:00|518.6|518|518.2|517.6|518.7|518.1|518.2|517.6|146
1760027400000|2025-10-09 16:30:00|518.1|517.5|517.4|516.8|518.2|517.6|517.4|516.8|206
1760027700000|2025-10-09 16:35:00|517.3|516.7|517.4|516.8|517.7|517.1|517.2|516.6|263
1760028000000|2025-10-09 16:40:00|517.3|516.7|517.4|516.8|517.4|516.8|517.1|516.5|237
1760028300000|2025-10-09 16:45:00|517.2|516.6|517.2|516.6|517.3|516.7|516.9|516.3|148
1760028600000|2025-10-09 16:50:00|517.3|516.7|516.4|515.8|517.3|516.7|516.4|515.8|555
1760028900000|2025-10-09 16:55:00|516.3|515.7|516.5|515.9|516.5|515.9|516.3|515.7|230
1760029200000|2025-10-09 17:00:00|516.4|515.8|516.5|515.9|516.5|515.9|516.3|515.7|81
1760029500000|2025-10-09 17:05:00|516.7|516.1|516.5|515.9|516.8|516.2|516.4|515.8|151
1760029800000|2025-10-09 17:10:00|516.4|515.8|516.7|516.1|517.3|516.7|516.3|515.7|298
1760030100000|2025-10-09 17:15:00|516.8|516.2|516.5|515.9|516.8|516.2|516.4|515.8|123
1760030400000|2025-10-09 17:20:00|||||||||34
1760030700000|2025-10-09 17:25:00|516.8|516.2|516.7|516.1|517.2|516.6|516.7|516.1|113
1760031000000|2025-10-09 17:30:00|516.8|516.2|517|516.4|517.2|516.6|516.8|516.2|115
1760031300000|2025-10-09 17:35:00|517.2|516.6|517.2|516.6|517.3|516.7|517|516.4|57
1760031600000|2025-10-09 17:40:00|517|516.4|517|516.4|517|516.4|517|516.4|300
1760031900000|2025-10-09 17:45:00|516.8|516.2|516.8|516.2|517.3|516.7|516.8|516.2|101
1760032200000|2025-10-09 17:50:00|516.7|516.1|516.5|515.9|516.8|516.2|516.5|515.9|90
1760032500000|2025-10-09 17:55:00|516.7|516.1|516.3|515.7|516.7|516.1|516.3|515.7|316
1760032800000|2025-10-09 18:00:00|516|515.4|515.9|515.3|516.3|515.7|515.7|515.1|386
1760033100000|2025-10-09 18:05:00|516.1|515.5|515.9|515.3|516.1|515.5|515.7|515.1|569
1760033400000|2025-10-09 18:10:00|515.7|515.1|515.4|514.8|515.9|515.3|515.4|514.8|2613
1760033700000|2025-10-09 18:15:00|515.9|515.3|516.5|515.9|516.7|516.1|515.6|515|3249
1760054400000|2025-10-10 00:00:00|517.2|516.6|516.4|515.8|517.9|517.3|516.2|515.6|367
1760054700000|2025-10-10 00:05:00|516.3|515.7|517.2|516.6|517.2|516.6|516.3|515.7|37
1760055000000|2025-10-10 00:10:00|517.1|516.5|516.7|516.1|517.2|516.6|516.7|516.1|28
1760055300000|2025-10-10 00:15:00|516.6|516|516.7|516.1|516.8|516.2|516.6|516|8
1760055600000|2025-10-10 00:20:00|516.8|516.2|516.2|515.6|516.8|516.2|516.2|515.6|142
1760055900000|2025-10-10 00:25:00|516.1|515.5|516.2|515.6|516.2|515.6|516.1|515.5|27
1760056200000|2025-10-10 00:30:00|516.5|515.9|517.2|516.6|517.2|516.6|516.5|515.9|13
1760056500000|2025-10-10 00:35:00|517.5|516.9|517.1|516.5|517.5|516.9|517|516.4|23
1760056800000|2025-10-10 00:40:00|517|516.4|516.8|516.2|517|516.4|516.8|516.2|10
1760057100000|2025-10-10 00:45:00|516.7|516.1|516.7|516.1|517|516.4|516.7|516.1|4
1760057400000|2025-10-10 00:50:00|517|516.4|516.7|516.1|517|516.4|516.7|516.1|11
1760057700000|2025-10-10 00:55:00|||||||||1
1760058000000|2025-10-10 01:00:00|516.8|516.2|516.7|516.1|516.8|516.2|516.7|516.1|11
1760058300000|2025-10-10 01:05:00|516.8|516.2|516.7|516.1|517|516.4|516.7|516.1|6
1760058600000|2025-10-10 01:10:00|||||||||2
1760058900000|2025-10-10 01:15:00|516.8|516.2|516.9|516.3|516.9|516.3|516.8|516.2|6
1760059200000|2025-10-10 01:20:00|516.8|516.2|516.5|515.9|516.8|516.2|516.5|515.9|15
1760059800000|2025-10-10 01:30:00|516.4|515.8|516.5|515.9|516.5|515.9|516.4|515.8|13
1760060100000|2025-10-10 01:35:00|516.3|515.7|516.2|515.6|516.4|515.8|516.2|515.6|9
1760060400000|2025-10-10 01:40:00|||||||||10
1760060700000|2025-10-10 01:45:00|516.1|515.5|516|515.4|516.1|515.5|516|515.4|11
1760061000000|2025-10-10 01:50:00|516.1|515.5|516.2|515.6|516.2|515.6|516.1|515.5|7
1760061300000|2025-10-10 01:55:00|516.3|515.7|516.2|515.6|516.3|515.7|516.2|515.6|1
1760061600000|2025-10-10 02:00:00|516|515.4|516|515.4|516.1|515.5|516|515.4|7
1760061900000|2025-10-10 02:05:00|515.9|515.3|515.7|515.1|515.9|515.3|515.7|515.1|8
1760062200000|2025-10-10 02:10:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|9
1760062800000|2025-10-10 02:20:00|516.1|515.5|516|515.4|516.1|515.5|516|515.4|0
1760063100000|2025-10-10 02:25:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|10
1760063400000|2025-10-10 02:30:00|516.3|515.7|516.5|515.9|516.5|515.9|516.3|515.7|7
1760063700000|2025-10-10 02:35:00|||||||||2
1760064000000|2025-10-10 02:40:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|8
1760064300000|2025-10-10 02:45:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|0
1760064900000|2025-10-10 02:55:00|516.4|515.8|516.7|516.1|516.7|516.1|516.3|515.7|14
1760065200000|2025-10-10 03:00:00|516.8|516.2|516.7|516.1|516.9|516.3|516.7|516.1|6
1760065500000|2025-10-10 03:05:00|||||||||3
1760065800000|2025-10-10 03:10:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|3
1760066100000|2025-10-10 03:15:00|516.6|516|516.6|516|516.6|516|516.5|515.9|0
1760066400000|2025-10-10 03:20:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|2
1760066700000|2025-10-10 03:25:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|0
1760067000000|2025-10-10 03:30:00|516.6|516|516.5|515.9|516.7|516.1|516.5|515.9|2
1760067300000|2025-10-10 03:35:00|516.6|516|516.7|516.1|516.7|516.1|516.6|516|6
1760067600000|2025-10-10 03:40:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|9
1760067900000|2025-10-10 03:45:00|516.6|516|516.6|516|516.7|516.1|516.6|516|8
1760068200000|2025-10-10 03:50:00|516.7|516.1|516.7|516.1|516.7|516.1|516.6|516|1
1760068500000|2025-10-10 03:55:00|516.9|516.3|516.8|516.2|516.9|516.3|516.7|516.1|1
1760068800000|2025-10-10 04:00:00|516.7|516.1|516.7|516.1|516.7|516.1|516.7|516.1|5
1760069400000|2025-10-10 04:10:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|4
1760070000000|2025-10-10 04:20:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|11
1760070900000|2025-10-10 04:35:00|516.1|515.5|516.2|515.6|516.3|515.7|516|515.4|13
1760071200000|2025-10-10 04:40:00|516.1|515.5|516|515.4|516.3|515.7|516|515.4|24
1760071500000|2025-10-10 04:45:00|515.8|515.2|515.9|515.3|515.9|515.3|515.8|515.2|2
1760071800000|2025-10-10 04:50:00|515.8|515.2|515.9|515.3|515.9|515.3|515.8|515.2|0
1760072100000|2025-10-10 04:55:00|516|515.4|515.8|515.2|516|515.4|515.8|515.2|3
1760072400000|2025-10-10 05:00:00|515.9|515.3|516|515.4|516|515.4|515.8|515.2|0
1760072700000|2025-10-10 05:05:00|516.3|515.7|516.3|515.7|516.3|515.7|516.3|515.7|6
1760073300000|2025-10-10 05:15:00|516.4|515.8|517.1|516.5|517.1|516.5|516.4|515.8|52
1760073600000|2025-10-10 05:20:00|517.3|516.7|517.4|516.8|517.8|517.2|517.3|516.7|88
1760073900000|2025-10-10 05:25:00|517.6|517|517.4|516.8|517.6|517|517.4|516.8|69
1760074200000|2025-10-10 05:30:00|517.2|516.6|517.3|516.7|517.3|516.7|517|516.4|20
1760074500000|2025-10-10 05:35:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|7
1760074800000|2025-10-10 05:40:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|3
1760075100000|2025-10-10 05:45:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|2
1760075400000|2025-10-10 05:50:00|517.2|516.6|517|516.4|517.3|516.7|516.9|516.3|2
1760075700000|2025-10-10 05:55:00|||||||||3
1760076000000|2025-10-10 06:00:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|9
1760076300000|2025-10-10 06:05:00|517|516.4|517|516.4|517|516.4|517|516.4|3
1760076600000|2025-10-10 06:10:00|517.1|516.5|517.2|516.6|517.5|516.9|517.1|516.5|50
1760076900000|2025-10-10 06:15:00|517.3|516.7|517.7|517.1|517.7|517.1|517.3|516.7|13
1760077200000|2025-10-10 06:20:00|517.6|517|518|517.4|518|517.4|517.6|517|44
1760077500000|2025-10-10 06:25:00|517.9|517.3|517.5|516.9|517.9|517.3|517.4|516.8|15
1760077800000|2025-10-10 06:30:00|517.4|516.8|517.3|516.7|517.5|516.9|517.2|516.6|2
1760078100000|2025-10-10 06:35:00|517.2|516.6|517|516.4|517.3|516.7|517|516.4|1
1760078400000|2025-10-10 06:40:00|516.9|516.3|516.8|516.2|516.9|516.3|516.8|516.2|2
1760078700000|2025-10-10 06:45:00|516.7|516.1|516.8|516.2|516.8|516.2|516.5|515.9|19
1760079000000|2025-10-10 06:50:00|516.7|516.1|516.6|516|516.8|516.2|516.5|515.9|8
1760079300000|2025-10-10 06:55:00|516.5|515.9|516.5|515.9|516.6|516|516.5|515.9|1
1760079600000|2025-10-10 07:00:00|516.7|516.1|516.8|516.2|516.8|516.2|516.5|515.9|18
1760079900000|2025-10-10 07:05:00|516.7|516.1|516.5|515.9|516.8|516.2|516.5|515.9|29
1760080200000|2025-10-10 07:10:00|516.3|515.7|516|515.4|516.3|515.7|516|515.4|23
1760080500000|2025-10-10 07:15:00|515.8|515.2|515.8|515.2|515.8|515.2|515.5|514.9|58
1760080800000|2025-10-10 07:20:00|515.7|515.1|516.9|516.3|517|516.4|515.7|515.1|41
1760081100000|2025-10-10 07:25:00|516.8|516.2|517.2|516.6|517.2|516.6|516.6|516|23
1760081400000|2025-10-10 07:30:00|517.3|516.7|516.4|515.8|517.4|516.8|516.4|515.8|93
1760081700000|2025-10-10 07:35:00|516.5|515.9|516.7|516.1|517.2|516.6|516.5|515.9|58
1760082000000|2025-10-10 07:40:00|516.8|516.2|516.5|515.9|516.9|516.3|516.3|515.7|19
1760082300000|2025-10-10 07:45:00|516.4|515.8|516|515.4|516.5|515.9|516|515.4|18
1760082600000|2025-10-10 07:50:00|516.2|515.6|515.5|514.9|516.2|515.6|515.5|514.9|92
1760082900000|2025-10-10 07:55:00|515.8|515.2|515.5|514.9|515.8|515.2|515.5|514.9|61
1760083200000|2025-10-10 08:00:00|515.8|515.2|515.8|515.2|515.8|515.2|515.8|515.2|15
1760083500000|2025-10-10 08:05:00|515.7|515.1|515.8|515.2|515.8|515.2|515.5|514.9|35
1760083800000|2025-10-10 08:10:00|516|515.4|515.8|515.2|516|515.4|515.8|515.2|14
1760084100000|2025-10-10 08:15:00|515.7|515.1|515.8|515.2|515.8|515.2|515.7|515.1|13
1760084400000|2025-10-10 08:20:00|515.7|515.1|515|514.4|515.7|515.1|515|514.4|71
1760084700000|2025-10-10 08:25:00|515.1|514.5|515.3|514.7|515.3|514.7|515.1|514.5|48
1760085000000|2025-10-10 08:30:00|515.4|514.8|515.3|514.7|515.4|514.8|515.3|514.7|32
1760085300000|2025-10-10 08:35:00|515.5|514.9|516|515.4|516|515.4|515.5|514.9|54
1760085600000|2025-10-10 08:40:00|515.9|515.3|515.8|515.2|516|515.4|515.8|515.2|36
1760085900000|2025-10-10 08:45:00|516|515.4|516.3|515.7|516.5|515.9|516|515.4|67
1760086200000|2025-10-10 08:50:00|516.4|515.8|516.5|515.9|516.5|515.9|516.3|515.7|19
1760086500000|2025-10-10 08:55:00|516.3|515.7|516.3|515.7|516.5|515.9|516|515.4|39
1760086800000|2025-10-10 09:00:00|516.1|515.5|515.8|515.2|516.3|515.7|515.8|515.2|52
1760087100000|2025-10-10 09:05:00|516|515.4|516.5|515.9|516.5|515.9|515.8|515.2|24
1760087400000|2025-10-10 09:10:00|516.3|515.7|516|515.4|516.3|515.7|516|515.4|47
1760087700000|2025-10-10 09:15:00|516.1|515.5|516|515.4|516.1|515.5|515.8|515.2|10
1760088000000|2025-10-10 09:20:00|515.9|515.3|515.8|515.2|516|515.4|515.7|515.1|11
1760088300000|2025-10-10 09:25:00|515.7|515.1|515.8|515.2|515.8|515.2|515.5|514.9|46
1760088600000|2025-10-10 09:30:00|515.7|515.1|515.3|514.7|515.7|515.1|515.2|514.6|17
1760088900000|2025-10-10 09:35:00|515|514.4|515.3|514.7|515.3|514.7|515|514.4|33
1760089200000|2025-10-10 09:40:00|515.2|514.6|515.1|514.5|515.2|514.6|515|514.4|17
1760089500000|2025-10-10 09:45:00|515|514.4|515.3|514.7|515.3|514.7|515|514.4|32
1760089800000|2025-10-10 09:50:00|515.4|514.8|515.3|514.7|515.5|514.9|515.3|514.7|50
1760090100000|2025-10-10 09:55:00|515.4|514.8|515|514.4|515.4|514.8|515|514.4|28
1760090400000|2025-10-10 10:00:00|515.1|514.5|514.1|513.5|515.1|514.5|514|513.4|339
1760090700000|2025-10-10 10:05:00|514.2|513.6|514.1|513.5|514.4|513.8|513.9|513.3|91
1760091000000|2025-10-10 10:10:00|514|513.4|514.4|513.8|514.5|513.9|514|513.4|26
1760091300000|2025-10-10 10:15:00|514.5|513.9|514.5|513.9|514.6|514|514.5|513.9|11
1760091600000|2025-10-10 10:20:00|514.4|513.8|514.5|513.9|514.5|513.9|514.4|513.8|44
1760091900000|2025-10-10 10:25:00|514.4|513.8|514.4|513.8|514.4|513.8|514.3|513.7|13
1760092200000|2025-10-10 10:30:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|9
1760092500000|2025-10-10 10:35:00|||||||||1
1760092800000|2025-10-10 10:40:00|514.5|513.9|514|513.4|514.6|514|513.9|513.3|37
1760093100000|2025-10-10 10:45:00|513.9|513.3|514.2|513.6|514.3|513.7|513.9|513.3|48
1760093400000|2025-10-10 10:50:00|514.1|513.5|514.1|513.5|514.3|513.7|514|513.4|55
1760093700000|2025-10-10 10:55:00|514.2|513.6|514.1|513.5|514.3|513.7|514.1|513.5|112
1760094000000|2025-10-10 11:00:00|513.9|513.3|514.1|513.5|514.1|513.5|513.8|513.2|49
1760094300000|2025-10-10 11:05:00|513.9|513.3|514.1|513.5|514.1|513.5|513.9|513.3|26
1760094600000|2025-10-10 11:10:00|514.2|513.6|514.1|513.5|514.3|513.7|514.1|513.5|63
1760094900000|2025-10-10 11:15:00|513.9|513.3|513.8|513.2|513.9|513.3|513.6|513|157
1760095200000|2025-10-10 11:20:00|513.6|513|513.3|512.7|513.6|513|513.2|512.6|277
1760095500000|2025-10-10 11:25:00|513.4|512.8|513.3|512.7|513.4|512.8|513.2|512.6|62
1760095800000|2025-10-10 11:30:00|||||||||8
1760096100000|2025-10-10 11:35:00|513.4|512.8|513.3|512.7|513.6|513|513.3|512.7|149
1760096400000|2025-10-10 11:40:00|513.1|512.5|513.1|512.5|513.3|512.7|513.1|512.5|42
1760096700000|2025-10-10 11:45:00|513.2|512.6|513.2|512.6|513.3|512.7|513.1|512.5|43
1760097000000|2025-10-10 11:50:00|513.1|512.5|512.1|511.5|513.1|512.5|512.1|511.5|361
1760097300000|2025-10-10 11:55:00|512|511.4|511.4|510.8|512.1|511.5|511.2|510.6|597
1760097600000|2025-10-10 12:00:00|511.5|510.9|511.4|510.8|511.5|510.9|511.1|510.5|236
1760097900000|2025-10-10 12:05:00|511.3|510.7|511.3|510.7|511.6|511|511.3|510.7|94
1760098200000|2025-10-10 12:10:00|511.4|510.8|511.4|510.8|511.5|510.9|511.3|510.7|87
1760098500000|2025-10-10 12:15:00|511.5|510.9|511.6|511|511.6|511|511.3|510.7|121
1760098800000|2025-10-10 12:20:00|511.4|510.8|511.1|510.5|511.6|511|511.1|510.5|80
1760099100000|2025-10-10 12:25:00|511.2|510.6|512.3|511.7|512.6|512|511.2|510.6|456
1760099400000|2025-10-10 12:30:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|43
1760099700000|2025-10-10 12:35:00|511.9|511.3|512.1|511.5|512.1|511.5|511.8|511.2|128
1760100000000|2025-10-10 12:40:00|512.3|511.7|511.9|511.3|512.3|511.7|511.8|511.2|107
1760103000000|2025-10-10 13:30:00|511.1|510.5|511.1|510.5|511.2|510.6|510.2|509.6|1384
1760103300000|2025-10-10 13:35:00|510.9|510.3|511.9|511.3|512.2|511.6|510.8|510.2|817
1760103600000|2025-10-10 13:40:00|512.2|511.6|512.7|512.1|512.8|512.2|511.9|511.3|455
1760103900000|2025-10-10 13:45:00|512.8|512.2|512.3|511.7|513.1|512.5|512|511.4|352
1760104200000|2025-10-10 13:50:00|512.2|511.6|512.1|511.5|512.4|511.8|511.8|511.2|153
1760104500000|2025-10-10 13:55:00|512.3|511.7|512.7|512.1|513.2|512.6|512.3|511.7|713
1760104800000|2025-10-10 14:00:00|512.6|512|512.8|512.2|512.8|512.2|512.1|511.5|280
1760105100000|2025-10-10 14:05:00|512.9|512.3|512.2|511.6|513|512.4|512|511.4|201
1760105400000|2025-10-10 14:10:00|512.3|511.7|512.1|511.5|512.3|511.7|511.7|511.1|254
1760105700000|2025-10-10 14:15:00|512|511.4|511.3|510.7|512.5|511.9|511.3|510.7|300
1760106000000|2025-10-10 14:20:00|511.5|510.9|511.6|511|511.7|511.1|511.3|510.7|200
1760106300000|2025-10-10 14:25:00|511.5|510.9|511.7|511.1|512.1|511.5|511.5|510.9|142
1760106600000|2025-10-10 14:30:00|511.6|511|511.5|510.9|511.6|511|511.2|510.6|116
1760106900000|2025-10-10 14:35:00|511.3|510.7|510.6|510|511.5|510.9|510.6|510|416
1760107200000|2025-10-10 14:40:00|510.5|509.9|510.2|509.6|510.7|510.1|510.2|509.6|279
1760107500000|2025-10-10 14:45:00|510.3|509.7|511|510.4|511|510.4|510.3|509.7|197
1760107800000|2025-10-10 14:50:00|511.1|510.5|511.2|510.6|511.2|510.6|511|510.4|141
1760108100000|2025-10-10 14:55:00|511.1|510.5|509.2|508.6|511.1|510.5|509.2|508.6|373
1760108400000|2025-10-10 15:00:00|508.5|507.9|506.8|506.2|508.5|507.9|506.8|506.2|1489
1760108700000|2025-10-10 15:05:00|507.1|506.5|507.4|506.8|507.7|507.1|506.6|506|1310
1760109000000|2025-10-10 15:10:00|507.3|506.7|507.1|506.5|507.5|506.9|506.8|506.2|605
1760109300000|2025-10-10 15:15:00|507.3|506.7|507.3|506.7|507.6|507|507.3|506.7|460
1760109600000|2025-10-10 15:20:00|507.2|506.6|506.3|505.7|507.2|506.6|506.3|505.7|626
1760109900000|2025-10-10 15:25:00|506.5|505.9|506.6|506|506.6|506|506.3|505.7|882
1760110200000|2025-10-10 15:30:00|506.5|505.9|506.3|505.7|506.6|506|506.3|505.7|352
1760110500000|2025-10-10 15:35:00|506.2|505.6|506.2|505.6|506.6|506|506.1|505.5|570
1760110800000|2025-10-10 15:40:00|506.1|505.5|506.3|505.7|506.6|506|506.1|505.5|281
1760111100000|2025-10-10 15:45:00|506.4|505.8|506.6|506|506.8|506.2|506.1|505.5|526
1760111400000|2025-10-10 15:50:00|506.5|505.9|506.3|505.7|506.6|506|506.2|505.6|141
1760111700000|2025-10-10 15:55:00|506.1|505.5|506.3|505.7|506.3|505.7|506.1|505.5|608
1760112000000|2025-10-10 16:00:00|506.2|505.6|507|506.4|507|506.4|506.1|505.5|393
1760112300000|2025-10-10 16:05:00|506.8|506.2|507.5|506.9|508|507.4|506.8|506.2|943
1760112600000|2025-10-10 16:10:00|507.7|507.1|508.5|507.9|508.5|507.9|507.7|507.1|329
1760112900000|2025-10-10 16:15:00|508.4|507.8|508.7|508.1|508.7|508.1|508|507.4|425
1760113200000|2025-10-10 16:20:00|508.6|508|508.2|507.6|508.6|508|508.2|507.6|585
1760113500000|2025-10-10 16:25:00|508.3|507.7|508.5|507.9|508.7|508.1|508.3|507.7|168
1760113800000|2025-10-10 16:30:00|508.7|508.1|508.2|507.6|508.7|508.1|508.2|507.6|304
1760114100000|2025-10-10 16:35:00|508|507.4|508|507.4|508.2|507.6|507.8|507.2|147
1760114400000|2025-10-10 16:40:00|||||||||101
1760114700000|2025-10-10 16:45:00|507.9|507.3|507.7|507.1|508|507.4|507.7|507.1|82
1760115000000|2025-10-10 16:50:00|508|507.4|507.7|507.1|508.2|507.6|507.7|507.1|367
1760115300000|2025-10-10 16:55:00|507.6|507|507.5|506.9|507.7|507.1|507.2|506.6|274
1760115600000|2025-10-10 17:00:00|507.3|506.7|507.7|507.1|507.7|507.1|507.3|506.7|131
1760115900000|2025-10-10 17:05:00|507.6|507|507.7|507.1|507.7|507.1|507.6|507|150
1760116200000|2025-10-10 17:10:00|507.5|506.9|505.7|505.1|507.5|506.9|505.7|505.1|851
1760116500000|2025-10-10 17:15:00|506.1|505.5|506.2|505.6|506.3|505.7|505.7|505.1|212
1760116800000|2025-10-10 17:20:00|506.3|505.7|507.1|506.5|507.2|506.6|506.2|505.6|596
1760117100000|2025-10-10 17:25:00|507.4|506.8|507.2|506.6|507.4|506.8|507.1|506.5|67
1760117400000|2025-10-10 17:30:00|507.1|506.5|506.4|505.8|507.1|506.5|506.4|505.8|215
1760117700000|2025-10-10 17:35:00|506.5|505.9|506.9|506.3|506.9|506.3|506.4|505.8|351
1760118000000|2025-10-10 17:40:00|507|506.4|506.7|506.1|507|506.4|506.7|506.1|338
1760118300000|2025-10-10 17:45:00|507|506.4|507.1|506.5|507.1|506.5|506.7|506.1|498
1760118600000|2025-10-10 17:50:00|507.2|506.6|507|506.4|507.2|506.6|507|506.4|192
1760118900000|2025-10-10 17:55:00|507.1|506.5|507.1|506.5|507.2|506.6|507.1|506.5|181
1760119200000|2025-10-10 18:00:00|507.2|506.6|507|506.4|507.2|506.6|507|506.4|382
1760119500000|2025-10-10 18:05:00|507.1|506.5|507|506.4|507.2|506.6|506.7|506.1|806
1760119800000|2025-10-10 18:10:00|507.1|506.5|507.4|506.8|507.4|506.8|506.7|506.1|1745
1760120100000|2025-10-10 18:15:00|507.2|506.6|507.3|506.7|508|507.4|507.1|506.5|1553
1760313600000|2025-10-13 00:00:00|507.5|506.9|509.9|509.3|510|509.4|506.5|505.9|512
1760313900000|2025-10-13 00:05:00|509.8|509.2|509.6|509|510.2|509.6|509.5|508.9|111
1760314200000|2025-10-13 00:10:00|509.4|508.8|509.9|509.3|510.3|509.7|509.3|508.7|99
1760314500000|2025-10-13 00:15:00|509.8|509.2|509.8|509.2|510.2|509.6|509.7|509.1|70
1760314800000|2025-10-13 00:20:00|509.7|509.1|509.8|509.2|509.9|509.3|509.4|508.8|68
1760315100000|2025-10-13 00:25:00|509.7|509.1|509.8|509.2|510.1|509.5|509.6|509|34
1760315400000|2025-10-13 00:30:00|509.9|509.3|510|509.4|510|509.4|509.9|509.3|34
1760315700000|2025-10-13 00:35:00|509.8|509.2|509.5|508.9|510|509.4|509.1|508.5|32
1760316000000|2025-10-13 00:40:00|509.6|509|510|509.4|510|509.4|509.6|509|58
1760316300000|2025-10-13 00:45:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|30
1760316600000|2025-10-13 00:50:00|510.1|509.5|510.2|509.6|510.5|509.9|509.8|509.2|264
1760316900000|2025-10-13 00:55:00|510.1|509.5|510|509.4|510.1|509.5|509.8|509.2|27
1760317200000|2025-10-13 01:00:00|509.9|509.3|510.3|509.7|510.3|509.7|509.8|509.2|18
1760317500000|2025-10-13 01:05:00|510.2|509.6|510.1|509.5|510.2|509.6|510|509.4|8
1760317800000|2025-10-13 01:10:00|510|509.4|509.4|508.8|510|509.4|509.4|508.8|149
1760318100000|2025-10-13 01:15:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|10
1760318400000|2025-10-13 01:20:00|509.5|508.9|509.5|508.9|509.6|509|509.5|508.9|7
1760318700000|2025-10-13 01:25:00|509.6|509|509.6|509|509.6|509|509.4|508.8|5
1760319000000|2025-10-13 01:30:00|509.7|509.1|510|509.4|510.1|509.5|509.7|509.1|15
1760319300000|2025-10-13 01:35:00|509.9|509.3|510.1|509.5|510.1|509.5|509.8|509.2|23
1760319600000|2025-10-13 01:40:00|510.3|509.7|510.4|509.8|510.4|509.8|510.2|509.6|14
1760319900000|2025-10-13 01:45:00|510.5|509.9|510.3|509.7|510.7|510.1|510.3|509.7|62
1760320200000|2025-10-13 01:50:00|510.2|509.6|510.2|509.6|510.3|509.7|510.1|509.5|31
1760320500000|2025-10-13 01:55:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|18
1760320800000|2025-10-13 02:00:00|510.3|509.7|510.2|509.6|510.3|509.7|510.2|509.6|19
1760321100000|2025-10-13 02:05:00|510.1|509.5|510.1|509.5|510.2|509.6|510.1|509.5|1
1760321400000|2025-10-13 02:10:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|13
1760321700000|2025-10-13 02:15:00|||||||||16
1760322000000|2025-10-13 02:20:00|||||||||3
1760322300000|2025-10-13 02:25:00|509.9|509.3|510|509.4|510|509.4|509.7|509.1|29
1760322600000|2025-10-13 02:30:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|11
1760322900000|2025-10-13 02:35:00|509.8|509.2|509.7|509.1|509.8|509.2|509.6|509|6
1760323200000|2025-10-13 02:40:00|509.6|509|509.4|508.8|509.6|509|509.3|508.7|7
1760323500000|2025-10-13 02:45:00|509.3|508.7|508.9|508.3|509.3|508.7|508.8|508.2|11
1760323800000|2025-10-13 02:50:00|||||||||12
1760324100000|2025-10-13 02:55:00|509|508.4|508.9|508.3|509|508.4|508.9|508.3|13
1760324400000|2025-10-13 03:00:00|508.8|508.2|508.8|508.2|508.8|508.2|508.8|508.2|4
1760324700000|2025-10-13 03:05:00|508.9|508.3|508.7|508.1|508.9|508.3|508.7|508.1|15
1760325000000|2025-10-13 03:10:00|||||||||8
1760325300000|2025-10-13 03:15:00|||||||||6
1760325600000|2025-10-13 03:20:00|508.9|508.3|508.9|508.3|508.9|508.3|508.9|508.3|10
1760325900000|2025-10-13 03:25:00|509|508.4|508.9|508.3|509|508.4|508.9|508.3|0
1760326200000|2025-10-13 03:30:00|||||||||3
1760326500000|2025-10-13 03:35:00|||||||||1
1760326800000|2025-10-13 03:40:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|14
1760327100000|2025-10-13 03:45:00|508.8|508.2|508.7|508.1|508.8|508.2|508.7|508.1|8
1760327400000|2025-10-13 03:50:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|24
1760327700000|2025-10-13 03:55:00|||||||||4
1760328000000|2025-10-13 04:00:00|||||||||1
1760328300000|2025-10-13 04:05:00|508.7|508.1|508.7|508.1|508.7|508.1|508.7|508.1|16
1760328600000|2025-10-13 04:10:00|508.8|508.2|508.7|508.1|508.8|508.2|508.7|508.1|12
1760328900000|2025-10-13 04:15:00|508.9|508.3|508.8|508.2|508.9|508.3|508.8|508.2|8
1760329200000|2025-10-13 04:20:00|508.7|508.1|508.7|508.1|508.7|508.1|508.7|508.1|0
1760329800000|2025-10-13 04:30:00|508.6|508|508.6|508|508.6|508|508.5|507.9|22
1760330100000|2025-10-13 04:35:00|508.7|508.1|508.7|508.1|508.7|508.1|508.7|508.1|5
1760330400000|2025-10-13 04:40:00|||||||||2
1760330700000|2025-10-13 04:45:00|508.4|507.8|508.4|507.8|508.4|507.8|508.4|507.8|14
1760331000000|2025-10-13 04:50:00|||||||||6
1760331300000|2025-10-13 04:55:00|508.5|507.9|508.7|508.1|508.7|508.1|508.4|507.8|13
1760331600000|2025-10-13 05:00:00|508.4|507.8|508.4|507.8|508.4|507.8|508.4|507.8|30
1760331900000|2025-10-13 05:05:00|||||||||8
1760332200000|2025-10-13 05:10:00|508.5|507.9|508.5|507.9|508.5|507.9|508.5|507.9|1
1760332500000|2025-10-13 05:15:00|508.7|508.1|508.7|508.1|508.7|508.1|508.5|507.9|37
1760333100000|2025-10-13 05:25:00|508.6|508|508.7|508.1|508.7|508.1|508.6|508|9
1760333400000|2025-10-13 05:30:00|||||||||4
1760333700000|2025-10-13 05:35:00|508.6|508|507.7|507.1|508.6|508|507.5|506.9|177
1760334000000|2025-10-13 05:40:00|507.9|507.3|508.2|507.6|508.2|507.6|507.9|507.3|44
1760334300000|2025-10-13 05:45:00|||||||||2
1760334600000|2025-10-13 05:50:00|||||||||15
1760334900000|2025-10-13 05:55:00|508.1|507.5|508|507.4|508.2|507.6|507.9|507.3|35
1760335200000|2025-10-13 06:00:00|507.9|507.3|507.2|506.6|507.9|507.3|507.1|506.5|69
1760335500000|2025-10-13 06:05:00|507.3|506.7|507.4|506.8|507.5|506.9|507.2|506.6|29
1760335800000|2025-10-13 06:10:00|507.5|506.9|507.3|506.7|507.5|506.9|507.2|506.6|49
1760336100000|2025-10-13 06:15:00|507.4|506.8|507.8|507.2|507.8|507.2|507.4|506.8|40
1760336400000|2025-10-13 06:20:00|507.9|507.3|507.7|507.1|508.1|507.5|507.6|507|13
1760336700000|2025-10-13 06:25:00|507.8|507.2|507.7|507.1|507.8|507.2|507.7|507.1|2
1760337000000|2025-10-13 06:30:00|507.8|507.2|507.7|507.1|507.8|507.2|507.7|507.1|3
1760337300000|2025-10-13 06:35:00|507.8|507.2|507.3|506.7|507.8|507.2|507.2|506.6|10
1760337600000|2025-10-13 06:40:00|507.4|506.8|507.6|507|507.6|507|507.4|506.8|11
1760337900000|2025-10-13 06:45:00|507.7|507.1|507.8|507.2|507.8|507.2|507.7|507.1|5
1760338200000|2025-10-13 06:50:00|508|507.4|507.8|507.2|508|507.4|507.7|507.1|14
1760338500000|2025-10-13 06:55:00|507.7|507.1|507.5|506.9|507.8|507.2|507.4|506.8|39
1760338800000|2025-10-13 07:00:00|507.6|507|507.3|506.7|507.6|507|506.9|506.3|53
1760339100000|2025-10-13 07:05:00|507.6|507|507.3|506.7|507.6|507|507.1|506.5|87
1760339400000|2025-10-13 07:10:00|507.5|506.9|507.6|507|507.6|507|507.5|506.9|31
1760339700000|2025-10-13 07:15:00|507.5|506.9|507.6|507|508|507.4|507.5|506.9|51
1760340000000|2025-10-13 07:20:00|507.5|506.9|507.3|506.7|507.5|506.9|507.2|506.6|19
1760340300000|2025-10-13 07:25:00|507.4|506.8|507.3|506.7|507.4|506.8|507.1|506.5|54
1760340600000|2025-10-13 07:30:00|507.5|506.9|507.2|506.6|507.6|507|507.2|506.6|72
1760340900000|2025-10-13 07:35:00|507.3|506.7|507.2|506.6|507.3|506.7|507.2|506.6|10
1760341200000|2025-10-13 07:40:00|507.3|506.7|507.3|506.7|507.3|506.7|507.2|506.6|8
1760341500000|2025-10-13 07:45:00|507.5|506.9|507.3|506.7|507.6|507|507.3|506.7|12
1760341800000|2025-10-13 07:50:00|||||||||9
1760342100000|2025-10-13 07:55:00|507.5|506.9|508.1|507.5|508.2|507.6|507.5|506.9|55
1760342400000|2025-10-13 08:00:00|508|507.4|508|507.4|508.4|507.8|507.9|507.3|32
1760342700000|2025-10-13 08:05:00|507.9|507.3|507.8|507.2|508.1|507.5|507.6|507|42
1760343000000|2025-10-13 08:10:00|507.7|507.1|507.6|507|507.8|507.2|507.6|507|26
1760343300000|2025-10-13 08:15:00|507.5|506.9|507.7|507.1|507.9|507.3|507.4|506.8|56
1760343600000|2025-10-13 08:20:00|507.5|506.9|506.5|505.9|507.5|506.9|506.4|505.8|74
1760343900000|2025-10-13 08:25:00|506.6|506|506.3|505.7|506.7|506.1|506.3|505.7|47
1760344200000|2025-10-13 08:30:00|506.5|505.9|506.7|506.1|506.7|506.1|506|505.4|260
1760344500000|2025-10-13 08:35:00|506.8|506.2|507|506.4|507.5|506.9|506.8|506.2|270
1760344800000|2025-10-13 08:40:00|507.1|506.5|506.3|505.7|507.1|506.5|506.3|505.7|49
1760345100000|2025-10-13 08:45:00|506.5|505.9|506.8|506.2|507.1|506.5|506.5|505.9|112
1760345400000|2025-10-13 08:50:00|506.6|506|506.6|506|506.8|506.2|506.5|505.9|59
1760345700000|2025-10-13 08:55:00|506.8|506.2|507.3|506.7|507.3|506.7|506.8|506.2|36
1760346000000|2025-10-13 09:00:00|507.2|506.6|507.1|506.5|507.2|506.6|507|506.4|50
1760346300000|2025-10-13 09:05:00|507|506.4|506.6|506|507.1|506.5|506.6|506|58
1760346600000|2025-10-13 09:10:00|506.5|505.9|506.3|505.7|506.6|506|506.3|505.7|48
1760346900000|2025-10-13 09:15:00|506.5|505.9|506.5|505.9|506.6|506|506.5|505.9|10
1760347200000|2025-10-13 09:20:00|506.6|506|507.3|506.7|507.5|506.9|506.6|506|51
1760347500000|2025-10-13 09:25:00|507.2|506.6|507.1|506.5|507.2|506.6|507|506.4|46
1760347800000|2025-10-13 09:30:00|507|506.4|506.8|506.2|507|506.4|506.6|506|40
1760348100000|2025-10-13 09:35:00|507.3|506.7|507.1|506.5|507.5|506.9|507.1|506.5|42
1760348400000|2025-10-13 09:40:00|507|506.4|507.3|506.7|507.3|506.7|507|506.4|29
1760348700000|2025-10-13 09:45:00|507.2|506.6|507.2|506.6|507.5|506.9|507.1|506.5|35
1760349000000|2025-10-13 09:50:00|507.3|506.7|507|506.4|507.3|506.7|506.8|506.2|22
1760349300000|2025-10-13 09:55:00|507.1|506.5|507.3|506.7|507.6|507|507.1|506.5|41
1760349600000|2025-10-13 10:00:00|507.2|506.6|507.3|506.7|507.4|506.8|507.2|506.6|13
1760349900000|2025-10-13 10:05:00|507.1|506.5|507.3|506.7|507.3|506.7|507.1|506.5|22
1760350200000|2025-10-13 10:10:00|507.2|506.6|506.8|506.2|507.2|506.6|506.7|506.1|27
1760350500000|2025-10-13 10:15:00|506.7|506.1|506.2|505.6|506.8|506.2|506.2|505.6|57
1760350800000|2025-10-13 10:20:00|506.3|505.7|506.3|505.7|506.3|505.7|506.2|505.6|12
1760351100000|2025-10-13 10:25:00|506.4|505.8|506.4|505.8|506.6|506|506.4|505.8|48
1760351400000|2025-10-13 10:30:00|506.5|505.9|506.1|505.5|506.5|505.9|506.1|505.5|50
1760351700000|2025-10-13 10:35:00|506.2|505.6|505.9|505.3|506.2|505.6|505.9|505.3|79
1760352000000|2025-10-13 10:40:00|506|505.4|505.6|505|506|505.4|505.6|505|34
1760352300000|2025-10-13 10:45:00|505.5|504.9|505.1|504.5|505.5|504.9|504.9|504.3|166
1760352600000|2025-10-13 10:50:00|505|504.4|505.4|504.8|505.6|505|505|504.4|162
1760352900000|2025-10-13 10:55:00|505.6|505|505.4|504.8|505.9|505.3|505.4|504.8|77
1760353200000|2025-10-13 11:00:00|505.5|504.9|505.6|505|506.1|505.5|505.4|504.8|116
1760353500000|2025-10-13 11:05:00|505.7|505.1|504.9|504.3|505.7|505.1|504.9|504.3|74
1760353800000|2025-10-13 11:10:00|504.8|504.2|504.7|504.1|504.8|504.2|504.7|504.1|47
1760354100000|2025-10-13 11:15:00|504.9|504.3|504.9|504.3|505.3|504.7|504.6|504|189
1760354400000|2025-10-13 11:20:00|504.8|504.2|504.5|503.9|504.8|504.2|504.5|503.9|65
1760354700000|2025-10-13 11:25:00|504.3|503.7|504.4|503.8|504.5|503.9|504.3|503.7|183
1760355000000|2025-10-13 11:30:00|504.5|503.9|504.5|503.9|504.5|503.9|504.4|503.8|75
1760355300000|2025-10-13 11:35:00|504.4|503.8|504.4|503.8|504.5|503.9|504.4|503.8|57
1760355600000|2025-10-13 11:40:00|504.5|503.9|504.2|503.6|504.5|503.9|504.2|503.6|39
1760355900000|2025-10-13 11:45:00|504|503.4|505|504.4|505.2|504.6|504|503.4|296
1760356200000|2025-10-13 11:50:00|505.5|504.9|505.8|505.2|506|505.4|505.5|504.9|407
1760356500000|2025-10-13 11:55:00|505.7|505.1|505.2|504.6|505.7|505.1|505.2|504.6|90
1760356800000|2025-10-13 12:00:00|505.4|504.8|504.7|504.1|505.4|504.8|504.7|504.1|82
1760357100000|2025-10-13 12:05:00|505|504.4|504.5|503.9|505|504.4|504.5|503.9|46
1760357400000|2025-10-13 12:10:00|504.4|503.8|504.2|503.6|504.5|503.9|504.2|503.6|137
1760357700000|2025-10-13 12:15:00|504|503.4|504.2|503.6|504.2|503.6|503.8|503.2|136
1760358000000|2025-10-13 12:20:00|504|503.4|504.1|503.5|504.2|503.6|504|503.4|101
1760358300000|2025-10-13 12:25:00|504.2|503.6|504|503.4|504.5|503.9|503.7|503.1|71
1760358600000|2025-10-13 12:30:00|503.9|503.3|504.2|503.6|504.2|503.6|503.9|503.3|47
1760358900000|2025-10-13 12:35:00|504.4|503.8|504|503.4|504.5|503.9|504|503.4|142
1760359200000|2025-10-13 12:40:00|504.1|503.5|504.6|504|504.9|504.3|504|503.4|183
1760362200000|2025-10-13 13:30:00|504.4|503.8|505.6|505|506.6|506|504.4|503.8|877
1760362500000|2025-10-13 13:35:00|505.5|504.9|505.5|504.9|506.5|505.9|505.4|504.8|561
1760362800000|2025-10-13 13:40:00|505.6|505|505|504.4|506.4|505.8|505|504.4|649
1760363100000|2025-10-13 13:45:00|504.9|504.3|505.4|504.8|505.5|504.9|504.9|504.3|301
1760363400000|2025-10-13 13:50:00|505.5|504.9|505.5|504.9|505.5|504.9|505|504.4|197
1760363700000|2025-10-13 13:55:00|505.9|505.3|505.7|505.1|506.6|506|505.7|505.1|449
1760364000000|2025-10-13 14:00:00|505.5|504.9|504.7|504.1|505.5|504.9|504.5|503.9|531
1760364300000|2025-10-13 14:05:00|504.8|504.2|504.7|504.1|505.2|504.6|504.7|504.1|195
1760364600000|2025-10-13 14:10:00|505|504.4|504.2|503.6|505|504.4|504.1|503.5|347
1760364900000|2025-10-13 14:15:00|504.4|503.8|504.2|503.6|504.6|504|504.2|503.6|179
1760365200000|2025-10-13 14:20:00|504.1|503.5|504.2|503.6|504.5|503.9|504|503.4|205
1760365500000|2025-10-13 14:25:00|504.5|503.9|507|506.4|507|506.4|504.2|503.6|965
1760365800000|2025-10-13 14:30:00|507.1|506.5|508|507.4|508.5|507.9|507|506.4|1055
1760366100000|2025-10-13 14:35:00|508.2|507.6|507.2|506.6|508.2|507.6|507.2|506.6|182
1760366400000|2025-10-13 14:40:00|507.1|506.5|508.3|507.7|508.7|508.1|507|506.4|719
1760366700000|2025-10-13 14:45:00|508.6|508|507.8|507.2|508.6|508|507.7|507.1|731
1760367000000|2025-10-13 14:50:00|507.9|507.3|508|507.4|508.5|507.9|507.9|507.3|220
1760367300000|2025-10-13 14:55:00|508.1|507.5|508.1|507.5|508.8|508.2|508|507.4|270
1760367600000|2025-10-13 15:00:00|508.3|507.7|508|507.4|508.6|508|508|507.4|316
1760367900000|2025-10-13 15:05:00|508.1|507.5|508.5|507.9|508.8|508.2|508.1|507.5|394
1760368200000|2025-10-13 15:10:00|508.4|507.8|508.5|507.9|508.6|508|508.3|507.7|181
1760368500000|2025-10-13 15:15:00|508.6|508|508.5|507.9|508.6|508|508|507.4|256
1760368800000|2025-10-13 15:20:00|508.4|507.8|508.6|508|508.9|508.3|508.4|507.8|152
1760369100000|2025-10-13 15:25:00|508.7|508.1|508.1|507.5|508.9|508.3|507.8|507.2|365
1760369400000|2025-10-13 15:30:00|508.4|507.8|508.8|508.2|509|508.4|508.4|507.8|214
1760369700000|2025-10-13 15:35:00|508.5|507.9|509.1|508.5|509.4|508.8|508.5|507.9|621
1760370000000|2025-10-13 15:40:00|509|508.4|509.1|508.5|509.1|508.5|508.5|507.9|144
1760370300000|2025-10-13 15:45:00|509|508.4|508.4|507.8|509|508.4|508.4|507.8|153
1760370600000|2025-10-13 15:50:00|508.1|507.5|508.1|507.5|508.4|507.8|507.9|507.3|313
1760370900000|2025-10-13 15:55:00|508.2|507.6|508.4|507.8|508.5|507.9|508.2|507.6|188
1760371200000|2025-10-13 16:00:00|508.5|507.9|507.9|507.3|508.5|507.9|507.8|507.2|265
1760371500000|2025-10-13 16:05:00|508|507.4|507|506.4|508|507.4|506.9|506.3|439
1760371800000|2025-10-13 16:10:00|507.2|506.6|507.3|506.7|507.5|506.9|507.2|506.6|136
1760372100000|2025-10-13 16:15:00|||||||||120
1760372400000|2025-10-13 16:20:00|507|506.4|507.3|506.7|507.3|506.7|507|506.4|211
1760372700000|2025-10-13 16:25:00|507.1|506.5|507.5|506.9|507.5|506.9|507.1|506.5|93
1760373000000|2025-10-13 16:30:00|507.4|506.8|506.8|506.2|507.5|506.9|506.6|506|229
1760373300000|2025-10-13 16:35:00|506.9|506.3|507.3|506.7|507.5|506.9|506.9|506.3|146
1760373600000|2025-10-13 16:40:00|507.4|506.8|507.2|506.6|507.5|506.9|507|506.4|206
1760373900000|2025-10-13 16:45:00|507.3|506.7|507.2|506.6|507.4|506.8|507.1|506.5|84
1760374200000|2025-10-13 16:50:00|507.1|506.5|507.1|506.5|507.2|506.6|506.9|506.3|158
1760374500000|2025-10-13 16:55:00|507.2|506.6|507.4|506.8|507.4|506.8|507.1|506.5|81
1760374800000|2025-10-13 17:00:00|507.5|506.9|507.2|506.6|507.5|506.9|507.1|506.5|171
1760375100000|2025-10-13 17:05:00|507.1|506.5|506.8|506.2|507.1|506.5|506.8|506.2|122
1760375400000|2025-10-13 17:10:00|506.7|506.1|505.8|505.2|506.8|506.2|505.7|505.1|1000
1760375700000|2025-10-13 17:15:00|505.9|505.3|506|505.4|506|505.4|505.7|505.1|192
1760376000000|2025-10-13 17:20:00|506.1|505.5|506.8|506.2|506.8|506.2|506.1|505.5|102
1760376300000|2025-10-13 17:25:00|506.9|506.3|507|506.4|507|506.4|506.8|506.2|161
1760376600000|2025-10-13 17:30:00|||||||||25
1760376900000|2025-10-13 17:35:00|507.3|506.7|507|506.4|507.3|506.7|507|506.4|87
1760377200000|2025-10-13 17:40:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|152
1760377500000|2025-10-13 17:45:00|507|506.4|506.5|505.9|507|506.4|506.3|505.7|275
1760377800000|2025-10-13 17:50:00|506.7|506.1|506.8|506.2|506.8|506.2|506.5|505.9|126
1760378100000|2025-10-13 17:55:00|507|506.4|506.8|506.2|507|506.4|506.8|506.2|236
1760378400000|2025-10-13 18:00:00|507|506.4|506.5|505.9|507|506.4|506.5|505.9|227
1760378700000|2025-10-13 18:05:00|506.7|506.1|506.8|506.2|506.8|506.2|506.5|505.9|301
1760379000000|2025-10-13 18:10:00|506.9|506.3|505.8|505.2|507|506.4|505.5|504.9|1739
1760379300000|2025-10-13 18:15:00|505.6|505|505.7|505.1|506.1|505.5|505.5|504.9|757
1760400000000|2025-10-14 00:00:00|506.1|505.5|505.9|505.3|506.1|505.5|505.5|504.9|185
1760400300000|2025-10-14 00:05:00|505.8|505.2|505.5|504.9|506.3|505.7|505.4|504.8|107
1760400600000|2025-10-14 00:10:00|505.4|504.8|505|504.4|505.6|505|505|504.4|63
1760400900000|2025-10-14 00:15:00|505.1|504.5|505.3|504.7|505.3|504.7|504.8|504.2|65
1760401200000|2025-10-14 00:20:00|505.4|504.8|505.2|504.6|505.4|504.8|505.1|504.5|29
1760401500000|2025-10-14 00:25:00|505.3|504.7|505.3|504.7|505.3|504.7|505.2|504.6|4
1760401800000|2025-10-14 00:30:00|||||||||1
1760402100000|2025-10-14 00:35:00|505.2|504.6|505.1|504.5|505.2|504.6|505.1|504.5|23
1760402400000|2025-10-14 00:40:00|505.3|504.7|505.3|504.7|505.3|504.7|505.3|504.7|12
1760402700000|2025-10-14 00:45:00|505.2|504.6|505.3|504.7|505.3|504.7|505.2|504.6|0
1760403000000|2025-10-14 00:50:00|505.2|504.6|505.3|504.7|505.3|504.7|505.2|504.6|4
1760403300000|2025-10-14 00:55:00|505.5|504.9|505.3|504.7|505.5|504.9|505.3|504.7|12
1760403600000|2025-10-14 01:00:00|||||||||8
1760403900000|2025-10-14 01:05:00|505.6|505|505.4|504.8|505.6|505|505.3|504.7|17
1760404200000|2025-10-14 01:10:00|505.3|504.7|505.6|505|505.6|505|505.3|504.7|25
1760404500000|2025-10-14 01:15:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|9
1760404800000|2025-10-14 01:20:00|505.3|504.7|505.3|504.7|505.4|504.8|505.3|504.7|20
1760405100000|2025-10-14 01:25:00|505.4|504.8|505.4|504.8|505.5|504.9|505.4|504.8|6
1760405400000|2025-10-14 01:30:00|505.5|504.9|505.5|504.9|505.5|504.9|505.4|504.8|0
1760405700000|2025-10-14 01:35:00|505.6|505|506.1|505.5|506.1|505.5|505.6|505|20
1760406000000|2025-10-14 01:40:00|506.2|505.6|505.9|505.3|506.3|505.7|505.9|505.3|60
1760406300000|2025-10-14 01:45:00|505.8|505.2|505.4|504.8|505.9|505.3|505.4|504.8|7
1760406600000|2025-10-14 01:50:00|505.3|504.7|505.3|504.7|505.4|504.8|505.2|504.6|15
1760406900000|2025-10-14 01:55:00|505.2|504.6|504.9|504.3|505.3|504.7|504.7|504.1|15
1760407200000|2025-10-14 02:00:00|505|504.4|505.2|504.6|505.3|504.7|504.9|504.3|12
1760407500000|2025-10-14 02:05:00|505.3|504.7|505.1|504.5|505.3|504.7|504.9|504.3|40
1760407800000|2025-10-14 02:10:00|505|504.4|505.1|504.5|505.2|504.6|504.9|504.3|3
1760408100000|2025-10-14 02:15:00|505|504.4|504.8|504.2|505|504.4|504.8|504.2|7
1760408400000|2025-10-14 02:20:00|504.9|504.3|505|504.4|505|504.4|504.9|504.3|3
1760408700000|2025-10-14 02:25:00|504.8|504.2|504.7|504.1|504.8|504.2|504.7|504.1|14
1760409000000|2025-10-14 02:30:00|504.8|504.2|504.7|504.1|504.8|504.2|504.7|504.1|2
1760409300000|2025-10-14 02:35:00|504.8|504.2|505.2|504.6|505.2|504.6|504.7|504.1|32
1760409600000|2025-10-14 02:40:00|505.3|504.7|505.1|504.5|505.4|504.8|505.1|504.5|23
1760409900000|2025-10-14 02:45:00|505.2|504.6|505|504.4|505.2|504.6|505|504.4|13
1760410200000|2025-10-14 02:50:00|||||||||1
1760410500000|2025-10-14 02:55:00|505.1|504.5|505|504.4|505.1|504.5|505|504.4|3
1760410800000|2025-10-14 03:00:00|504.8|504.2|504.5|503.9|504.8|504.2|504.5|503.9|18
1760411100000|2025-10-14 03:05:00|504.6|504|504.5|503.9|504.6|504|504.5|503.9|1
1760411400000|2025-10-14 03:10:00|504.6|504|504.5|503.9|504.6|504|504.5|503.9|1
1760411700000|2025-10-14 03:15:00|504.4|503.8|504.4|503.8|504.4|503.8|504.4|503.8|9
1760412000000|2025-10-14 03:20:00|504.3|503.7|504.4|503.8|504.5|503.9|504.3|503.7|52
1760412300000|2025-10-14 03:25:00|504.5|503.9|504.7|504.1|504.7|504.1|504.5|503.9|14
1760412600000|2025-10-14 03:30:00|504.8|504.2|504.7|504.1|504.8|504.2|504.7|504.1|0
1760412900000|2025-10-14 03:35:00|504.8|504.2|504.7|504.1|504.8|504.2|504.7|504.1|11
1760413200000|2025-10-14 03:40:00|504.8|504.2|504.8|504.2|504.8|504.2|504.7|504.1|6
1760413500000|2025-10-14 03:45:00|504.7|504.1|504.7|504.1|504.7|504.1|504.7|504.1|2
1760413800000|2025-10-14 03:50:00|504.8|504.2|504.7|504.1|504.8|504.2|504.7|504.1|10
1760414100000|2025-10-14 03:55:00|504.8|504.2|504.8|504.2|504.9|504.3|504.8|504.2|2
1760414400000|2025-10-14 04:00:00|504.7|504.1|504.7|504.1|504.7|504.1|504.7|504.1|2
1760415000000|2025-10-14 04:10:00|504.5|503.9|504.5|503.9|504.6|504|504.5|503.9|3
1760415300000|2025-10-14 04:15:00|504.4|503.8|503.7|503.1|504.4|503.8|503.7|503.1|57
1760415600000|2025-10-14 04:20:00|503.8|503.2|503.7|503.1|503.8|503.2|503.7|503.1|13
1760415900000|2025-10-14 04:25:00|503.8|503.2|504|503.4|504|503.4|503.8|503.2|58
1760416200000|2025-10-14 04:30:00|||||||||5
1760416500000|2025-10-14 04:35:00|||||||||5
1760416800000|2025-10-14 04:40:00|||||||||2
1760417400000|2025-10-14 04:50:00|||||||||1
1760417700000|2025-10-14 04:55:00|||||||||2
1760418000000|2025-10-14 05:00:00|||||||||10
1760418300000|2025-10-14 05:05:00|||||||||1
1760418600000|2025-10-14 05:10:00|503.9|503.3|503.9|503.3|503.9|503.3|503.9|503.3|4
1760418900000|2025-10-14 05:15:00|504|503.4|503.7|503.1|504|503.4|503.7|503.1|9
1760419200000|2025-10-14 05:20:00|503.5|502.9|503.5|502.9|503.5|502.9|503.5|502.9|17
1760419500000|2025-10-14 05:25:00|||||||||6
1760419800000|2025-10-14 05:30:00|503.2|502.6|502.9|502.3|503.3|502.7|502.8|502.2|103
1760420100000|2025-10-14 05:35:00|||||||||21
1760420400000|2025-10-14 05:40:00|502.7|502.1|502.9|502.3|502.9|502.3|502.7|502.1|39
1760420700000|2025-10-14 05:45:00|||||||||10
1760421000000|2025-10-14 05:50:00|503.1|502.5|503.1|502.5|503.1|502.5|503.1|502.5|13
1760421300000|2025-10-14 05:55:00|503.2|502.6|503.1|502.5|503.2|502.6|503.1|502.5|8
1760421600000|2025-10-14 06:00:00|503|502.4|502.9|502.3|503|502.4|502.9|502.3|64
1760421900000|2025-10-14 06:05:00|||||||||2
1760422200000|2025-10-14 06:10:00|503|502.4|502.9|502.3|503|502.4|502.9|502.3|117
1760422500000|2025-10-14 06:15:00|||||||||25
1760422800000|2025-10-14 06:20:00|503.1|502.5|502.8|502.2|503.1|502.5|502.8|502.2|48
1760423100000|2025-10-14 06:25:00|502.9|502.3|502.8|502.2|503.3|502.7|502.8|502.2|83
1760423400000|2025-10-14 06:30:00|502.9|502.3|503.1|502.5|503.3|502.7|502.9|502.3|289
1760423700000|2025-10-14 06:35:00|||||||||12
1760424000000|2025-10-14 06:40:00|503.2|502.6|503.1|502.5|503.2|502.6|502.9|502.3|30
1760424300000|2025-10-14 06:45:00|503.4|502.8|503.4|502.8|503.4|502.8|503.4|502.8|2
1760424600000|2025-10-14 06:50:00|503.5|502.9|503.4|502.8|503.6|503|503.1|502.5|31
1760424900000|2025-10-14 06:55:00|503.2|502.6|503.4|502.8|503.4|502.8|503.1|502.5|27
1760425200000|2025-10-14 07:00:00|503.1|502.5|502.9|502.3|503.1|502.5|502.9|502.3|12
1760425500000|2025-10-14 07:05:00|502.8|502.2|503.1|502.5|503.1|502.5|502.7|502.1|179
1760425800000|2025-10-14 07:10:00|503.2|502.6|503|502.4|503.2|502.6|502.9|502.3|40
1760426100000|2025-10-14 07:15:00|503.1|502.5|503.1|502.5|503.1|502.5|503|502.4|68
1760426400000|2025-10-14 07:20:00|503|502.4|503.1|502.5|503.2|502.6|503|502.4|4
1760426700000|2025-10-14 07:25:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|8
1760427000000|2025-10-14 07:30:00|503.1|502.5|502.8|502.2|503.1|502.5|502.7|502.1|17
1760427300000|2025-10-14 07:35:00|502.7|502.1|502.8|502.2|503|502.4|502.7|502.1|55
1760427600000|2025-10-14 07:40:00|502.9|502.3|503.3|502.7|503.4|502.8|502.8|502.2|33
1760427900000|2025-10-14 07:45:00|503.4|502.8|503.2|502.6|503.4|502.8|503.2|502.6|9
1760428200000|2025-10-14 07:50:00|503.4|502.8|503.5|502.9|503.6|503|503.4|502.8|55
1760428500000|2025-10-14 07:55:00|503.6|503|503.5|502.9|503.6|503|503.5|502.9|19
1760428800000|2025-10-14 08:00:00|503.6|503|503.3|502.7|503.9|503.3|503.3|502.7|49
1760429100000|2025-10-14 08:05:00|503.2|502.6|503.2|502.6|503.3|502.7|503.2|502.6|18
1760429400000|2025-10-14 08:10:00|503.3|502.7|503.5|502.9|503.5|502.9|503.3|502.7|47
1760429700000|2025-10-14 08:15:00|503.4|502.8|503.4|502.8|503.6|503|503.3|502.7|15
1760430000000|2025-10-14 08:20:00|503.3|502.7|503.4|502.8|503.4|502.8|503.2|502.6|3
1760430300000|2025-10-14 08:25:00|503.3|502.7|503.5|502.9|503.6|503|503.3|502.7|13
1760430600000|2025-10-14 08:30:00|503.4|502.8|503.1|502.5|503.4|502.8|503.1|502.5|50
1760430900000|2025-10-14 08:35:00|||||||||1
1760431200000|2025-10-14 08:40:00|503|502.4|503.1|502.5|503.1|502.5|503|502.4|3
1760431500000|2025-10-14 08:45:00|503.2|502.6|503.6|503|503.6|503|503|502.4|58
1760431800000|2025-10-14 08:50:00|503.5|502.9|503.5|502.9|503.6|503|503.5|502.9|11
1760432100000|2025-10-14 08:55:00|503.4|502.8|503.3|502.7|503.4|502.8|503.2|502.6|31
1760432400000|2025-10-14 09:00:00|503.2|502.6|503.3|502.7|503.3|502.7|503.1|502.5|55
1760432700000|2025-10-14 09:05:00|503.2|502.6|503|502.4|503.2|502.6|503|502.4|4
1760433000000|2025-10-14 09:10:00|503.1|502.5|502.9|502.3|503.1|502.5|502.9|502.3|12
1760433300000|2025-10-14 09:15:00|503|502.4|503|502.4|503.3|502.7|503|502.4|35
1760433600000|2025-10-14 09:20:00|502.8|502.2|502.9|502.3|503.1|502.5|502.8|502.2|79
1760433900000|2025-10-14 09:25:00|503|502.4|503.3|502.7|503.3|502.7|502.9|502.3|49
1760434200000|2025-10-14 09:30:00|503.1|502.5|502.8|502.2|503.1|502.5|502.8|502.2|41
1760434500000|2025-10-14 09:35:00|502.6|502|502.9|502.3|503|502.4|502.5|501.9|64
1760434800000|2025-10-14 09:40:00|502.8|502.2|502.8|502.2|503|502.4|502.6|502|173
1760435100000|2025-10-14 09:45:00|502.6|502|502.3|501.7|502.6|502|502.3|501.7|32
1760435400000|2025-10-14 09:50:00|502|501.4|502.4|501.8|502.4|501.8|502|501.4|107
1760435700000|2025-10-14 09:55:00|502.3|501.7|502.6|502|502.6|502|502.3|501.7|64
1760436000000|2025-10-14 10:00:00|502.4|501.8|502.3|501.7|502.5|501.9|502.2|501.6|76
1760436300000|2025-10-14 10:05:00|502.2|501.6|502.1|501.5|502.4|501.8|502.1|501.5|72
1760436600000|2025-10-14 10:10:00|502.2|501.6|502.1|501.5|502.3|501.7|502|501.4|73
1760436900000|2025-10-14 10:15:00|502.2|501.6|502.6|502|502.7|502.1|502.2|501.6|118
1760437200000|2025-10-14 10:20:00|502.5|501.9|502.6|502|502.6|502|502.4|501.8|43
1760437500000|2025-10-14 10:25:00|502.5|501.9|502.4|501.8|502.6|502|502.4|501.8|67
1760437800000|2025-10-14 10:30:00|502.5|501.9|502.6|502|502.6|502|502.5|501.9|47
1760438100000|2025-10-14 10:35:00|502.5|501.9|502.5|501.9|502.5|501.9|502.4|501.8|30
1760438400000|2025-10-14 10:40:00|502.4|501.8|502.4|501.8|502.5|501.9|502.4|501.8|81
1760438700000|2025-10-14 10:45:00|502|501.4|502.5|501.9|502.6|502|502|501.4|102
1760439000000|2025-10-14 10:50:00|502.6|502|502.7|502.1|502.8|502.2|502.5|501.9|75
1760439300000|2025-10-14 10:55:00|502.6|502|502.8|502.2|502.8|502.2|502.6|502|97
1760439600000|2025-10-14 11:00:00|502.7|502.1|502|501.4|502.7|502.1|501.7|501.1|165
1760439900000|2025-10-14 11:05:00|502.1|501.5|502.3|501.7|502.3|501.7|502.1|501.5|86
1760440200000|2025-10-14 11:10:00|502.5|501.9|502.3|501.7|502.7|502.1|502|501.4|134
1760440500000|2025-10-14 11:15:00|502.2|501.6|502.4|501.8|502.4|501.8|502.1|501.5|155
1760440800000|2025-10-14 11:20:00|502.5|501.9|502.4|501.8|502.7|502.1|502.4|501.8|68
1760441100000|2025-10-14 11:25:00|502.5|501.9|502.4|501.8|502.6|502|502.4|501.8|22
1760441400000|2025-10-14 11:30:00|502.5|501.9|502.4|501.8|502.5|501.9|502.4|501.8|21
1760441700000|2025-10-14 11:35:00|502.2|501.6|502.2|501.6|502.4|501.8|502.2|501.6|62
1760442000000|2025-10-14 11:40:00|502|501.4|502.4|501.8|502.4|501.8|502|501.4|87
1760442300000|2025-10-14 11:45:00|502.2|501.6|501.9|501.3|502.2|501.6|501.9|501.3|59
1760442600000|2025-10-14 11:50:00|502.1|501.5|502.3|501.7|502.7|502.1|502.1|501.5|126
1760442900000|2025-10-14 11:55:00|502.1|501.5|502|501.4|502.1|501.5|502|501.4|134
1760443200000|2025-10-14 12:00:00|501.8|501.2|501.9|501.3|502|501.4|501.8|501.2|137
1760443500000|2025-10-14 12:05:00|502|501.4|502.3|501.7|502.5|501.9|502|501.4|130
1760443800000|2025-10-14 12:10:00|502.2|501.6|501.8|501.2|502.2|501.6|501.8|501.2|73
1760444100000|2025-10-14 12:15:00|501.6|501|502.2|501.6|502.2|501.6|501.6|501|367
1760444400000|2025-10-14 12:20:00|502.1|501.5|501.9|501.3|502.1|501.5|501.9|501.3|50
1760444700000|2025-10-14 12:25:00|502|501.4|501.9|501.3|502|501.4|501.8|501.2|60
1760445000000|2025-10-14 12:30:00|501.8|501.2|501.8|501.2|501.9|501.3|501.5|500.9|254
1760445300000|2025-10-14 12:35:00|501.7|501.1|501.8|501.2|501.8|501.2|501.5|500.9|128
1760445600000|2025-10-14 12:40:00|501.9|501.3|502.5|501.9|502.5|501.9|501.9|501.3|138
1760448600000|2025-10-14 13:30:00|501.8|501.2|504.4|503.8|504.4|503.8|501.8|501.2|1412
1760448900000|2025-10-14 13:35:00|504.3|503.7|505.3|504.7|505.4|504.8|504.3|503.7|782
1760449200000|2025-10-14 13:40:00|505.5|504.9|506|505.4|506|505.4|505.5|504.9|880
1760449500000|2025-10-14 13:45:00|505.9|505.3|507.2|506.6|507.5|506.9|505.8|505.2|979
1760449800000|2025-10-14 13:50:00|507|506.4|507.2|506.6|507.4|506.8|506.9|506.3|865
1760450100000|2025-10-14 13:55:00|507.3|506.7|507.1|506.5|507.5|506.9|506.8|506.2|429
1760450400000|2025-10-14 14:00:00|507|506.4|507.5|506.9|507.8|507.2|506.9|506.3|905
1760450700000|2025-10-14 14:05:00|507.4|506.8|506.7|506.1|507.5|506.9|506.2|505.6|996
1760451000000|2025-10-14 14:10:00|506.5|505.9|507.1|506.5|507.1|506.5|506.1|505.5|334
1760451300000|2025-10-14 14:15:00|507.2|506.6|507.3|506.7|507.6|507|506.9|506.3|272
1760451600000|2025-10-14 14:20:00|507.4|506.8|508.6|508|508.6|508|507.4|506.8|311
1760451900000|2025-10-14 14:25:00|508.7|508.1|508.4|507.8|508.8|508.2|508|507.4|345
1760452200000|2025-10-14 14:30:00|508.3|507.7|508.3|507.7|508.5|507.9|507.9|507.3|286
1760452500000|2025-10-14 14:35:00|508.5|507.9|508.3|507.7|508.6|508|508.2|507.6|816
1760452800000|2025-10-14 14:40:00|508.2|507.6|507.9|507.3|508.3|507.7|507.7|507.1|376
1760453100000|2025-10-14 14:45:00|507.8|507.2|508.3|507.7|508.4|507.8|507.7|507.1|539
1760453400000|2025-10-14 14:50:00|508.4|507.8|508.7|508.1|508.8|508.2|508.2|507.6|1924
1760453700000|2025-10-14 14:55:00|509.2|508.6|508.9|508.3|509.3|508.7|508.7|508.1|742
1760454000000|2025-10-14 15:00:00|508.7|508.1|509.5|508.9|509.5|508.9|508.7|508.1|349
1760454300000|2025-10-14 15:05:00|509.4|508.8|509.4|508.8|509.7|509.1|509.2|508.6|426
1760454600000|2025-10-14 15:10:00|509.5|508.9|509.2|508.6|509.7|509.1|508.9|508.3|527
1760454900000|2025-10-14 15:15:00|509.1|508.5|509.2|508.6|509.2|508.6|508.8|508.2|364
1760455200000|2025-10-14 15:20:00|509.3|508.7|509.4|508.8|509.4|508.8|509.2|508.6|149
1760455500000|2025-10-14 15:25:00|509.3|508.7|509|508.4|509.3|508.7|508.9|508.3|313
1760455800000|2025-10-14 15:30:00|509.1|508.5|508.7|508.1|509.2|508.6|508.4|507.8|286
1760456100000|2025-10-14 15:35:00|508.4|507.8|508.3|507.7|508.4|507.8|508.2|507.6|384
1760456400000|2025-10-14 15:40:00|508.2|507.6|508.4|507.8|508.6|508|507.8|507.2|642
1760456700000|2025-10-14 15:45:00|508.5|507.9|509.2|508.6|509.2|508.6|508.4|507.8|244
1760457000000|2025-10-14 15:50:00|509.3|508.7|509.5|508.9|509.8|509.2|509.3|508.7|646
1760457300000|2025-10-14 15:55:00|509.6|509|509.6|509|509.7|509.1|509.4|508.8|255
1760457600000|2025-10-14 16:00:00|509.4|508.8|509.1|508.5|509.6|509|508.9|508.3|290
1760457900000|2025-10-14 16:05:00|509|508.4|509.8|509.2|510.1|509.5|509|508.4|514
1760458200000|2025-10-14 16:10:00|509.6|509|509.6|509|509.7|509.1|509.4|508.8|730
1760458500000|2025-10-14 16:15:00|509.4|508.8|509.7|509.1|509.9|509.3|509.4|508.8|330
1760458800000|2025-10-14 16:20:00|509.6|509|509.8|509.2|509.8|509.2|509.6|509|71
1760459100000|2025-10-14 16:25:00|510.1|509.5|509.7|509.1|510.1|509.5|509.6|509|137
1760459400000|2025-10-14 16:30:00|509.6|509|509.6|509|509.6|509|509.5|508.9|93
1760459700000|2025-10-14 16:35:00|509.7|509.1|509.8|509.2|509.8|509.2|509.7|509.1|87
1760460000000|2025-10-14 16:40:00|509.7|509.1|510.1|509.5|510.1|509.5|509.7|509.1|234
1760460300000|2025-10-14 16:45:00|509.8|509.2|509.8|509.2|510.1|509.5|509.7|509.1|314
1760460600000|2025-10-14 16:50:00|509.9|509.3|510.3|509.7|510.3|509.7|509.8|509.2|310
1760460900000|2025-10-14 16:55:00|510.4|509.8|510.1|509.5|510.5|509.9|510.1|509.5|70
1760461200000|2025-10-14 17:00:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|59
1760461500000|2025-10-14 17:05:00|510.3|509.7|510.1|509.5|510.6|510|510.1|509.5|229
1760461800000|2025-10-14 17:10:00|510|509.4|509.7|509.1|510.1|509.5|509.7|509.1|219
1760462100000|2025-10-14 17:15:00|509.6|509|509.7|509.1|509.7|509.1|509.3|508.7|491
1760462400000|2025-10-14 17:20:00|509.6|509|509.7|509.1|509.8|509.2|509.6|509|98
1760462700000|2025-10-14 17:25:00|509.6|509|509.8|509.2|509.8|509.2|509.6|509|101
1760463000000|2025-10-14 17:30:00|510.1|509.5|510.1|509.5|510.1|509.5|510.1|509.5|307
1760463300000|2025-10-14 17:35:00|510.3|509.7|510.1|509.5|510.5|509.9|510.1|509.5|289
1760463600000|2025-10-14 17:40:00|510.2|509.6|510.6|510|510.6|510|510.2|509.6|77
1760463900000|2025-10-14 17:45:00|510.5|509.9|510.3|509.7|510.6|510|510.3|509.7|185
1760464200000|2025-10-14 17:50:00|||||||||288
1760464500000|2025-10-14 17:55:00|510.2|509.6|510.3|509.7|510.3|509.7|510.1|509.5|166
1760464800000|2025-10-14 18:00:00|510.2|509.6|510.6|510|510.7|510.1|510.2|509.6|367
1760465100000|2025-10-14 18:05:00|510.7|510.1|511|510.4|511|510.4|510.6|510|454
1760465400000|2025-10-14 18:10:00|510.8|510.2|509.6|509|510.8|510.2|509.5|508.9|1931
1760465700000|2025-10-14 18:15:00|509.5|508.9|509.8|509.2|509.8|509.2|509.2|508.6|1728
1760486400000|2025-10-15 00:00:00|509.9|509.3|508.6|508|510.3|509.7|508.5|507.9|264
1760486700000|2025-10-15 00:05:00|508.5|507.9|508.4|507.8|508.7|508.1|508|507.4|244
1760487000000|2025-10-15 00:10:00|508.5|507.9|507.7|507.1|508.5|507.9|507.6|507|166
1760487300000|2025-10-15 00:15:00|507.8|507.2|507.6|507|508.2|507.6|507.6|507|55
1760487600000|2025-10-15 00:20:00|507.7|507.1|508|507.4|508|507.4|507.7|507.1|31
1760487900000|2025-10-15 00:25:00|507.8|507.2|507.6|507|507.8|507.2|507.5|506.9|28
1760488200000|2025-10-15 00:30:00|507.7|507.1|507.8|507.2|508|507.4|507.7|507.1|73
1760488500000|2025-10-15 00:35:00|507.9|507.3|507.7|507.1|507.9|507.3|507.7|507.1|4
1760488800000|2025-10-15 00:40:00|507.8|507.2|507.9|507.3|507.9|507.3|507.8|507.2|11
1760489100000|2025-10-15 00:45:00|508|507.4|508|507.4|508|507.4|507.8|507.2|16
1760489400000|2025-10-15 00:50:00|508.1|507.5|508.2|507.6|508.2|507.6|508.1|507.5|9
1760489700000|2025-10-15 00:55:00|508.3|507.7|508.5|507.9|508.5|507.9|508.3|507.7|9
1760490000000|2025-10-15 01:00:00|508.7|508.1|508.8|508.2|508.8|508.2|508.5|507.9|21
1760490300000|2025-10-15 01:05:00|509|508.4|509.5|508.9|509.5|508.9|509|508.4|32
1760490600000|2025-10-15 01:10:00|509.6|509|509.4|508.8|509.6|509|509.4|508.8|22
1760490900000|2025-10-15 01:15:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|10
1760491200000|2025-10-15 01:20:00|509.3|508.7|509.2|508.6|509.3|508.7|509|508.4|21
1760491500000|2025-10-15 01:25:00|509.1|508.5|509.4|508.8|509.5|508.9|509|508.4|7
1760491800000|2025-10-15 01:30:00|509.5|508.9|509|508.4|509.5|508.9|508.9|508.3|32
1760492100000|2025-10-15 01:35:00|508.9|508.3|508.7|508.1|509|508.4|508.6|508|59
1760492400000|2025-10-15 01:40:00|508.8|508.2|508.7|508.1|508.8|508.2|508.6|508|10
1760492700000|2025-10-15 01:45:00|508.8|508.2|509.2|508.6|509.2|508.6|508.8|508.2|23
1760493000000|2025-10-15 01:50:00|509.1|508.5|509|508.4|509.2|508.6|509|508.4|1
1760493300000|2025-10-15 01:55:00|509.2|508.6|509.3|508.7|509.3|508.7|509|508.4|6
1760493600000|2025-10-15 02:00:00|509.4|508.8|509.3|508.7|509.5|508.9|509.3|508.7|22
1760493900000|2025-10-15 02:05:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|4
1760494200000|2025-10-15 02:10:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|3
1760494500000|2025-10-15 02:15:00|509.3|508.7|509.3|508.7|509.5|508.9|509.3|508.7|27
1760494800000|2025-10-15 02:20:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|5
1760495400000|2025-10-15 02:30:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|20
1760495700000|2025-10-15 02:35:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|5
1760496000000|2025-10-15 02:40:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|6
1760496300000|2025-10-15 02:45:00|509|508.4|509|508.4|509|508.4|509|508.4|0
1760496600000|2025-10-15 02:50:00|509.3|508.7|509.5|508.9|509.5|508.9|509.3|508.7|17
1760496900000|2025-10-15 02:55:00|509.9|509.3|509.7|509.1|510|509.4|509.6|509|41
1760497200000|2025-10-15 03:00:00|509.6|509|509.5|508.9|509.6|509|509.5|508.9|2
1760497500000|2025-10-15 03:05:00|509.6|509|509.5|508.9|509.6|509|509.5|508.9|8
1760498100000|2025-10-15 03:15:00|509.4|508.8|509.3|508.7|509.4|508.8|509.3|508.7|15
1760498400000|2025-10-15 03:20:00|509.2|508.6|509.6|509|509.6|509|509.2|508.6|12
1760498700000|2025-10-15 03:25:00|509.7|509.1|509.6|509|509.7|509.1|509.6|509|11
1760499000000|2025-10-15 03:30:00|509.7|509.1|509.8|509.2|509.8|509.2|509.7|509.1|0
1760499300000|2025-10-15 03:35:00|509.6|509|509.7|509.1|509.8|509.2|509.6|509|7
1760499600000|2025-10-15 03:40:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|12
1760499900000|2025-10-15 03:45:00|||||||||10
1760500200000|2025-10-15 03:50:00|509.7|509.1|509.8|509.2|509.8|509.2|509.7|509.1|1
1760500500000|2025-10-15 03:55:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|3
1760500800000|2025-10-15 04:00:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|5
1760501100000|2025-10-15 04:05:00|509.7|509.1|509.6|509|509.7|509.1|509.6|509|5
1760501400000|2025-10-15 04:10:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|3
1760502000000|2025-10-15 04:20:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|2
1760502300000|2025-10-15 04:25:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|37
1760502600000|2025-10-15 04:30:00|510|509.4|510|509.4|510|509.4|510|509.4|9
1760502900000|2025-10-15 04:35:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|1
1760503200000|2025-10-15 04:40:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|15
1760504100000|2025-10-15 04:55:00|509.7|509.1|509.8|509.2|509.8|509.2|509.7|509.1|29
1760504400000|2025-10-15 05:00:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|16
1760504700000|2025-10-15 05:05:00|||||||||5
1760505000000|2025-10-15 05:10:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|0
1760505300000|2025-10-15 05:15:00|||||||||1
1760505600000|2025-10-15 05:20:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|1
1760505900000|2025-10-15 05:25:00|510|509.4|510|509.4|510.1|509.5|510|509.4|4
1760506200000|2025-10-15 05:30:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|8
1760506500000|2025-10-15 05:35:00|510.2|509.6|510|509.4|510.2|509.6|510|509.4|9
1760506800000|2025-10-15 05:40:00|510.1|509.5|510.1|509.5|510.1|509.5|510.1|509.5|0
1760507100000|2025-10-15 05:45:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|19
1760507400000|2025-10-15 05:50:00|||||||||5
1760508000000|2025-10-15 06:00:00|510|509.4|509.6|509|510|509.4|509.6|509|59
1760508300000|2025-10-15 06:05:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|27
1760508600000|2025-10-15 06:10:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|28
1760508900000|2025-10-15 06:15:00|509.5|508.9|509.6|509|509.6|509|509.4|508.8|9
1760509200000|2025-10-15 06:20:00|509.7|509.1|509.8|509.2|509.8|509.2|509.7|509.1|29
1760509500000|2025-10-15 06:25:00|509.6|509|509.5|508.9|509.8|509.2|509.3|508.7|17
1760509800000|2025-10-15 06:30:00|509.6|509|509.3|508.7|509.6|509|509.3|508.7|7
1760510100000|2025-10-15 06:35:00|509.1|508.5|509.3|508.7|509.3|508.7|509.1|508.5|61
1760510400000|2025-10-15 06:40:00|509.6|509|509.6|509|509.6|509|509.3|508.7|65
1760510700000|2025-10-15 06:45:00|509.3|508.7|509.4|508.8|509.5|508.9|509.3|508.7|24
1760511000000|2025-10-15 06:50:00|509.3|508.7|509.6|509|509.6|509|509.3|508.7|3
1760511300000|2025-10-15 06:55:00|509.5|508.9|509.5|508.9|509.6|509|509.3|508.7|5
1760511600000|2025-10-15 07:00:00|509.6|509|509.3|508.7|509.8|509.2|509.3|508.7|42
1760511900000|2025-10-15 07:05:00|509.5|508.9|509.6|509|509.6|509|509.3|508.7|4
1760512200000|2025-10-15 07:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.4|508.8|81
1760512500000|2025-10-15 07:15:00|509.4|508.8|509.7|509.1|509.7|509.1|509.4|508.8|28
1760512800000|2025-10-15 07:20:00|509.6|509|509.4|508.8|509.6|509|509.4|508.8|6
1760513100000|2025-10-15 07:25:00|509.6|509|509.3|508.7|509.6|509|509.3|508.7|10
1760513400000|2025-10-15 07:30:00|509.4|508.8|509.6|509|509.6|509|509.1|508.5|10
1760513700000|2025-10-15 07:35:00|509.3|508.7|509.6|509|509.6|509|509.3|508.7|18
1760514000000|2025-10-15 07:40:00|509.8|509.2|510.3|509.7|510.4|509.8|509.8|509.2|52
1760514300000|2025-10-15 07:45:00|510.2|509.6|510.5|509.9|510.6|510|510.2|509.6|14
1760514600000|2025-10-15 07:50:00|510.6|510|510.4|509.8|510.8|510.2|510.4|509.8|46
1760514900000|2025-10-15 07:55:00|510.3|509.7|510.2|509.6|510.3|509.7|509.9|509.3|12
1760515200000|2025-10-15 08:00:00|510.3|509.7|510.3|509.7|510.5|509.9|510.3|509.7|18
1760515500000|2025-10-15 08:05:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|8
1760515800000|2025-10-15 08:10:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|5
1760516100000|2025-10-15 08:15:00|510.1|509.5|510|509.4|510.1|509.5|509.8|509.2|29
1760516400000|2025-10-15 08:20:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|1
1760516700000|2025-10-15 08:25:00|509.8|509.2|509.8|509.2|509.8|509.2|509.7|509.1|3
1760517000000|2025-10-15 08:30:00|509.7|509.1|510|509.4|510|509.4|509.7|509.1|10
1760517300000|2025-10-15 08:35:00|509.9|509.3|510|509.4|510.1|509.5|509.9|509.3|4
1760517600000|2025-10-15 08:40:00|509.7|509.1|510.7|510.1|510.7|510.1|509.7|509.1|163
1760517900000|2025-10-15 08:45:00|510.6|510|509.9|509.3|510.6|510|509.8|509.2|86
1760518200000|2025-10-15 08:50:00|509.8|509.2|509.7|509.1|510|509.4|509.6|509|33
1760518500000|2025-10-15 08:55:00|509.6|509|510|509.4|510|509.4|509.6|509|16
1760518800000|2025-10-15 09:00:00|509.6|509|509.7|509.1|510.2|509.6|509.6|509|40
1760519100000|2025-10-15 09:05:00|509.6|509|509.5|508.9|509.7|509.1|509.2|508.6|48
1760519400000|2025-10-15 09:10:00|509.7|509.1|510|509.4|510|509.4|509.5|508.9|32
1760519700000|2025-10-15 09:15:00|509.7|509.1|508.2|507.6|509.7|509.1|508.2|507.6|82
1760520000000|2025-10-15 09:20:00|508.1|507.5|508|507.4|508.2|507.6|508|507.4|91
1760520300000|2025-10-15 09:25:00|508.1|507.5|508.5|507.9|508.5|507.9|508.1|507.5|41
1760520600000|2025-10-15 09:30:00|508.6|508|508.5|507.9|508.7|508.1|508.5|507.9|14
1760520900000|2025-10-15 09:35:00|508.6|508|509|508.4|509|508.4|508.6|508|57
1760521200000|2025-10-15 09:40:00|508.9|508.3|508.6|508|509|508.4|508.6|508|19
1760521500000|2025-10-15 09:45:00|508.7|508.1|508.1|507.5|508.8|508.2|508.1|507.5|107
1760521800000|2025-10-15 09:50:00|508.2|507.6|508.5|507.9|508.5|507.9|508.1|507.5|4
1760522100000|2025-10-15 09:55:00|508.4|507.8|508.4|507.8|508.5|507.9|508.2|507.6|11
1760522400000|2025-10-15 10:00:00|508.5|507.9|508.1|507.5|508.5|507.9|508.1|507.5|44
1760522700000|2025-10-15 10:05:00|508.2|507.6|508|507.4|508.2|507.6|508|507.4|42
1760523000000|2025-10-15 10:10:00|508.1|507.5|508.2|507.6|508.2|507.6|508|507.4|22
1760523300000|2025-10-15 10:15:00|508.1|507.5|508|507.4|508.1|507.5|507.6|507|138
1760523600000|2025-10-15 10:20:00|507.9|507.3|508.2|507.6|508.5|507.9|507.8|507.2|17
1760523900000|2025-10-15 10:25:00|508.3|507.7|508.5|507.9|508.5|507.9|508.1|507.5|10
1760524200000|2025-10-15 10:30:00|508.4|507.8|508.4|507.8|508.4|507.8|508.4|507.8|3
1760524500000|2025-10-15 10:35:00|508.2|507.6|508|507.4|508.3|507.7|508|507.4|2
1760524800000|2025-10-15 10:40:00|507.9|507.3|508|507.4|508|507.4|507.9|507.3|4
1760525100000|2025-10-15 10:45:00|507.9|507.3|507.5|506.9|508|507.4|507.2|506.6|38
1760525400000|2025-10-15 10:50:00|507.3|506.7|507.2|506.6|507.3|506.7|507.2|506.6|50
1760525700000|2025-10-15 10:55:00|507.3|506.7|507.3|506.7|507.4|506.8|507|506.4|511
1760526000000|2025-10-15 11:00:00|507.2|506.6|507.3|506.7|507.4|506.8|506.6|506|300
1760526300000|2025-10-15 11:05:00|507.4|506.8|507.2|506.6|507.4|506.8|507.2|506.6|5
1760526600000|2025-10-15 11:10:00|507.3|506.7|507.6|507|507.8|507.2|507.3|506.7|170
1760526900000|2025-10-15 11:15:00|507.7|507.1|507.6|507|507.9|507.3|507.4|506.8|46
1760527200000|2025-10-15 11:20:00|507.5|506.9|507.4|506.8|507.6|507|507.4|506.8|23
1760527500000|2025-10-15 11:25:00|507.3|506.7|506.9|506.3|507.4|506.8|506.8|506.2|60
1760527800000|2025-10-15 11:30:00|506.8|506.2|506.9|506.3|507|506.4|506.8|506.2|132
1760528100000|2025-10-15 11:35:00|507|506.4|507|506.4|507|506.4|506.8|506.2|23
1760528400000|2025-10-15 11:40:00|507.1|506.5|506.4|505.8|507.1|506.5|506.3|505.7|219
1760528700000|2025-10-15 11:45:00|506.3|505.7|506.5|505.9|506.6|506|506.2|505.6|69
1760529000000|2025-10-15 11:50:00|506.4|505.8|506.4|505.8|506.4|505.8|506.1|505.5|50
1760529300000|2025-10-15 11:55:00|506.5|505.9|506.4|505.8|506.5|505.9|506.4|505.8|26
1760529600000|2025-10-15 12:00:00|506.3|505.7|506.5|505.9|506.6|506|506.3|505.7|17
1760529900000|2025-10-15 12:05:00|506.6|506|506.4|505.8|506.6|506|506.4|505.8|49
1760530200000|2025-10-15 12:10:00|506.5|505.9|506.4|505.8|506.6|506|506.4|505.8|97
1760530500000|2025-10-15 12:15:00|506.6|506|506.4|505.8|506.6|506|506.4|505.8|22
1760530800000|2025-10-15 12:20:00|506.3|505.7|506.1|505.5|506.3|505.7|506|505.4|118
1760531100000|2025-10-15 12:25:00|506|505.4|506.1|505.5|506.3|505.7|505.9|505.3|79
1760531400000|2025-10-15 12:30:00|506.2|505.6|506.1|505.5|506.4|505.8|506|505.4|65
1760531700000|2025-10-15 12:35:00|506|505.4|505.6|505|506|505.4|505.4|504.8|1048
1760532000000|2025-10-15 12:40:00|505.4|504.8|505.6|505|505.8|505.2|505.4|504.8|175
1760535000000|2025-10-15 13:30:00|505.2|504.6|505.4|504.8|506.1|505.5|505|504.4|1222
1760535300000|2025-10-15 13:35:00|505.1|504.5|505.7|505.1|506.4|505.8|505.1|504.5|678
1760535600000|2025-10-15 13:40:00|505.9|505.3|505.7|505.1|505.9|505.3|504.7|504.1|785
1760535900000|2025-10-15 13:45:00|505.5|504.9|505.4|504.8|505.8|505.2|504.9|504.3|948
1760536200000|2025-10-15 13:50:00|505.5|504.9|506.1|505.5|506.5|505.9|505.4|504.8|473
1760536500000|2025-10-15 13:55:00|506|505.4|506|505.4|506.4|505.8|505.5|504.9|393
1760536800000|2025-10-15 14:00:00|506.3|505.7|506.2|505.6|506.6|506|506.1|505.5|316
1760537100000|2025-10-15 14:05:00|506.1|505.5|505.3|504.7|506.3|505.7|505.3|504.7|340
1760537400000|2025-10-15 14:10:00|505.4|504.8|505.5|504.9|505.7|505.1|505.3|504.7|333
1760537700000|2025-10-15 14:15:00|506|505.4|506.5|505.9|506.9|506.3|505.9|505.3|329
1760538000000|2025-10-15 14:20:00|506.7|506.1|507.2|506.6|507.3|506.7|506.5|505.9|371
1760538300000|2025-10-15 14:25:00|507.1|506.5|507.9|507.3|507.9|507.3|507|506.4|540
1760538600000|2025-10-15 14:30:00|508|507.4|508|507.4|508.3|507.7|507.3|506.7|372
1760538900000|2025-10-15 14:35:00|507.9|507.3|508.4|507.8|508.7|508.1|507.9|507.3|384
1760539200000|2025-10-15 14:40:00|508.3|507.7|508|507.4|508.4|507.8|507.8|507.2|332
1760539500000|2025-10-15 14:45:00|508.2|507.6|507.9|507.3|508.3|507.7|507.9|507.3|183
1760539800000|2025-10-15 14:50:00|508|507.4|508.3|507.7|508.3|507.7|507.8|507.2|130
1760540100000|2025-10-15 14:55:00|508|507.4|507.8|507.2|508.3|507.7|507.8|507.2|410
1760540400000|2025-10-15 15:00:00|507.5|506.9|507.3|506.7|507.8|507.2|507.3|506.7|172
1760540700000|2025-10-15 15:05:00|507.2|506.6|506.8|506.2|507.2|506.6|506.5|505.9|167
1760541000000|2025-10-15 15:10:00|507|506.4|506.1|505.5|507|506.4|506|505.4|792
1760541300000|2025-10-15 15:15:00|506|505.4|506.3|505.7|506.7|506.1|506|505.4|211
1760541600000|2025-10-15 15:20:00|506.5|505.9|506.3|505.7|506.5|505.9|506|505.4|293
1760541900000|2025-10-15 15:25:00|506.4|505.8|506.5|505.9|506.5|505.9|506.3|505.7|86
1760542200000|2025-10-15 15:30:00|506.4|505.8|507|506.4|507.3|506.7|506.3|505.7|386
1760542500000|2025-10-15 15:35:00|507.2|506.6|507.5|506.9|507.8|507.2|507|506.4|144
1760542800000|2025-10-15 15:40:00|507.4|506.8|507.3|506.7|507.4|506.8|506.6|506|209
1760543100000|2025-10-15 15:45:00|507.2|506.6|507.1|506.5|507.3|506.7|506.9|506.3|171
1760543400000|2025-10-15 15:50:00|507|506.4|507.5|506.9|507.8|507.2|507|506.4|277
1760543700000|2025-10-15 15:55:00|507.7|507.1|508.5|507.9|508.5|507.9|507.7|507.1|235
1760544000000|2025-10-15 16:00:00|508.6|508|508.9|508.3|509|508.4|508.5|507.9|243
1760544300000|2025-10-15 16:05:00|509|508.4|508.1|507.5|509|508.4|508|507.4|277
1760544600000|2025-10-15 16:10:00|508|507.4|508.3|507.7|508.4|507.8|507.9|507.3|138
1760544900000|2025-10-15 16:15:00|508.2|507.6|508.4|507.8|508.6|508|507.9|507.3|257
1760545200000|2025-10-15 16:20:00|508.5|507.9|509.6|509|509.8|509.2|508.5|507.9|476
1760545500000|2025-10-15 16:25:00|509.5|508.9|509.5|508.9|509.7|509.1|509.2|508.6|270
1760545800000|2025-10-15 16:30:00|509.6|509|509.4|508.8|509.7|509.1|509|508.4|206
1760546100000|2025-10-15 16:35:00|509.3|508.7|510.2|509.6|510.3|509.7|509.3|508.7|252
1760546400000|2025-10-15 16:40:00|510.3|509.7|509.3|508.7|510.3|509.7|509.3|508.7|418
1760546700000|2025-10-15 16:45:00|509.4|508.8|509.4|508.8|509.4|508.8|509.1|508.5|332
1760547000000|2025-10-15 16:50:00|509.6|509|509.9|509.3|509.9|509.3|509.4|508.8|150
1760547300000|2025-10-15 16:55:00|509.7|509.1|509.4|508.8|509.9|509.3|509.4|508.8|658
1760547600000|2025-10-15 17:00:00|509.3|508.7|508.8|508.2|509.4|508.8|508.7|508.1|900
1760547900000|2025-10-15 17:05:00|508.9|508.3|508.9|508.3|509.4|508.8|508.9|508.3|340
1760548200000|2025-10-15 17:10:00|509|508.4|508.7|508.1|509|508.4|508.6|508|84
1760548500000|2025-10-15 17:15:00|508.6|508|508.3|507.7|508.8|508.2|508.2|507.6|111
1760548800000|2025-10-15 17:20:00|508.6|508|508.8|508.2|509|508.4|508.5|507.9|152
1760549100000|2025-10-15 17:25:00|508.7|508.1|508.7|508.1|508.9|508.3|508.7|508.1|78
1760549400000|2025-10-15 17:30:00|508.9|508.3|508.8|508.2|508.9|508.3|508.7|508.1|74
1760549700000|2025-10-15 17:35:00|508.9|508.3|508.2|507.6|508.9|508.3|508.2|507.6|267
1760550000000|2025-10-15 17:40:00|508.4|507.8|507.9|507.3|508.4|507.8|507.9|507.3|257
1760550300000|2025-10-15 17:45:00|508|507.4|508.1|507.5|508.4|507.8|507.9|507.3|382
1760550600000|2025-10-15 17:50:00|508.2|507.6|507.9|507.3|508.2|507.6|507.9|507.3|240
1760550900000|2025-10-15 17:55:00|507.8|507.2|507.9|507.3|507.9|507.3|507.8|507.2|106
1760551200000|2025-10-15 18:00:00|507.8|507.2|508.6|508|508.6|508|507.8|507.2|2954
1760551500000|2025-10-15 18:05:00|508.7|508.1|509.1|508.5|509.4|508.8|508.7|508.1|537
1760551800000|2025-10-15 18:10:00|509.3|508.7|508.6|508|509.3|508.7|508.6|508|2643
1760552100000|2025-10-15 18:15:00|508.3|507.7|508.5|507.9|509.1|508.5|508.1|507.5|1593
1760572800000|2025-10-16 00:00:00|508.6|508|509.2|508.6|509.5|508.9|508.2|507.6|236
1760573100000|2025-10-16 00:05:00|509.3|508.7|509|508.4|509.3|508.7|508.8|508.2|28
1760573400000|2025-10-16 00:10:00|509.1|508.5|509|508.4|509.1|508.5|509|508.4|14
1760573700000|2025-10-16 00:15:00|508.9|508.3|508.7|508.1|508.9|508.3|508.6|508|39
1760574000000|2025-10-16 00:20:00|508.6|508|508.6|508|508.7|508.1|507.9|507.3|442
1760574300000|2025-10-16 00:25:00|508.5|507.9|508.5|507.9|508.6|508|508.4|507.8|15
1760574600000|2025-10-16 00:30:00|508.3|507.7|508|507.4|508.3|507.7|508|507.4|59
1760574900000|2025-10-16 00:35:00|508.5|507.9|508.5|507.9|508.5|507.9|508.5|507.9|37
1760575200000|2025-10-16 00:40:00|508.4|507.8|508.3|507.7|508.5|507.9|508.3|507.7|34
1760575500000|2025-10-16 00:45:00|508.4|507.8|508.5|507.9|508.5|507.9|508.4|507.8|2
1760575800000|2025-10-16 00:50:00|508.4|507.8|508.4|507.8|508.5|507.9|508.4|507.8|19
1760576100000|2025-10-16 00:55:00|508.5|507.9|508.3|507.7|508.5|507.9|508.2|507.6|8
1760576400000|2025-10-16 01:00:00|508.2|507.6|508.4|507.8|508.5|507.9|508.2|507.6|18
1760576700000|2025-10-16 01:05:00|508.5|507.9|508.4|507.8|508.5|507.9|508.4|507.8|1
1760577000000|2025-10-16 01:10:00|508.3|507.7|508.5|507.9|508.7|508.1|508.3|507.7|17
1760577300000|2025-10-16 01:15:00|508.6|508|508.5|507.9|508.6|508|508.5|507.9|1
1760577600000|2025-10-16 01:20:00|508.6|508|508.5|507.9|508.7|508.1|508.4|507.8|5
1760577900000|2025-10-16 01:25:00|508.6|508|508.5|507.9|508.6|508|508.4|507.8|26
1760578200000|2025-10-16 01:30:00|508.4|507.8|508.2|507.6|508.4|507.8|508|507.4|88
1760578500000|2025-10-16 01:35:00|508.3|507.7|508.2|507.6|508.4|507.8|508.2|507.6|1
1760578800000|2025-10-16 01:40:00|508.3|507.7|508.5|507.9|508.5|507.9|508.3|507.7|9
1760579100000|2025-10-16 01:45:00|508.6|508|508.7|508.1|508.9|508.3|508.5|507.9|65
1760579400000|2025-10-16 01:50:00|||||||||9
1760579700000|2025-10-16 01:55:00|508.5|507.9|508.5|507.9|508.7|508.1|508.5|507.9|2
1760580000000|2025-10-16 02:00:00|508.7|508.1|508.5|507.9|508.7|508.1|508.5|507.9|4
1760580300000|2025-10-16 02:05:00|508.7|508.1|508.7|508.1|508.7|508.1|508.7|508.1|4
1760580600000|2025-10-16 02:10:00|508.6|508|508.5|507.9|508.7|508.1|508.5|507.9|17
1760580900000|2025-10-16 02:15:00|||||||||3
1760581200000|2025-10-16 02:20:00|508.6|508|508.7|508.1|508.7|508.1|508.5|507.9|13
1760581500000|2025-10-16 02:25:00|508.8|508.2|509|508.4|509|508.4|508.8|508.2|6
1760581800000|2025-10-16 02:30:00|508.9|508.3|509|508.4|509|508.4|508.7|508.1|28
1760582100000|2025-10-16 02:35:00|509.1|508.5|508.8|508.2|509.1|508.5|508.8|508.2|23
1760582400000|2025-10-16 02:40:00|508.7|508.1|508.7|508.1|508.8|508.2|508.7|508.1|13
1760583000000|2025-10-16 02:50:00|||||||||3
1760583300000|2025-10-16 02:55:00|508.6|508|508.7|508.1|508.7|508.1|508.5|507.9|2
1760583600000|2025-10-16 03:00:00|508.8|508.2|508.7|508.1|508.8|508.2|508.7|508.1|14
1760584500000|2025-10-16 03:15:00|508.5|507.9|508.6|508|508.6|508|508.5|507.9|5
1760584800000|2025-10-16 03:20:00|508.5|507.9|508.5|507.9|508.5|507.9|508.5|507.9|3
1760585100000|2025-10-16 03:25:00|508.6|508|508.5|507.9|508.6|508|508.5|507.9|326
1760585400000|2025-10-16 03:30:00|508.6|508|508.5|507.9|508.6|508|508.5|507.9|2
1760586000000|2025-10-16 03:40:00|508.4|507.8|508.5|507.9|508.5|507.9|508.4|507.8|9
1760586600000|2025-10-16 03:50:00|||||||||1
1760586900000|2025-10-16 03:55:00|||||||||1
1760587200000|2025-10-16 04:00:00|||||||||17
1760587500000|2025-10-16 04:05:00|508.6|508|508.5|507.9|508.6|508|508.5|507.9|15
1760587800000|2025-10-16 04:10:00|508.4|507.8|508.3|507.7|508.4|507.8|508.2|507.6|16
1760588100000|2025-10-16 04:15:00|508.2|507.6|508.2|507.6|508.2|507.6|508.2|507.6|11
1760588400000|2025-10-16 04:20:00|||||||||5
1760588700000|2025-10-16 04:25:00|||||||||5
1760589000000|2025-10-16 04:30:00|508.1|507.5|508.1|507.5|508.1|507.5|508.1|507.5|0
1760589300000|2025-10-16 04:35:00|508|507.4|508|507.4|508|507.4|508|507.4|1
1760589600000|2025-10-16 04:40:00|508.1|507.5|508.1|507.5|508.1|507.5|508|507.4|2
1760590500000|2025-10-16 04:55:00|508.2|507.6|508.2|507.6|508.2|507.6|508.1|507.5|5
1760590800000|2025-10-16 05:00:00|508.3|507.7|508.3|507.7|508.3|507.7|508.3|507.7|5
1760591700000|2025-10-16 05:15:00|||||||||2
1760592000000|2025-10-16 05:20:00|508|507.4|507.8|507.2|508|507.4|507.8|507.2|19
1760592300000|2025-10-16 05:25:00|||||||||12
1760592600000|2025-10-16 05:30:00|507.6|507|507.8|507.2|507.8|507.2|507.6|507|16
1760592900000|2025-10-16 05:35:00|||||||||2
1760593200000|2025-10-16 05:40:00|507.6|507|507.7|507.1|507.9|507.3|507.6|507|62
1760593500000|2025-10-16 05:45:00|507.6|507|507.6|507|507.8|507.2|507.6|507|30
1760593800000|2025-10-16 05:50:00|507.8|507.2|507.8|507.2|507.8|507.2|507.8|507.2|11
1760594100000|2025-10-16 05:55:00|507.9|507.3|508|507.4|508|507.4|507.9|507.3|1
1760594400000|2025-10-16 06:00:00|508.1|507.5|508.3|507.7|508.3|507.7|508.1|507.5|1
1760594700000|2025-10-16 06:05:00|508.1|507.5|508.4|507.8|508.4|507.8|508.1|507.5|9
1760595000000|2025-10-16 06:10:00|508.5|507.9|507.7|507.1|508.5|507.9|507.7|507.1|197
1760595300000|2025-10-16 06:15:00|507.8|507.2|507.9|507.3|507.9|507.3|507.7|507.1|7
1760595600000|2025-10-16 06:20:00|508.2|507.6|508.7|508.1|508.7|508.1|508.2|507.6|142
1760595900000|2025-10-16 06:25:00|508.6|508|508.3|507.7|508.6|508|508.3|507.7|11
1760596200000|2025-10-16 06:30:00|508.4|507.8|508.3|507.7|508.4|507.8|508.3|507.7|4
1760596500000|2025-10-16 06:35:00|508.4|507.8|508.1|507.5|508.4|507.8|508.1|507.5|1
1760596800000|2025-10-16 06:40:00|508|507.4|507.7|507.1|508.2|507.6|507.7|507.1|49
1760597100000|2025-10-16 06:45:00|507.5|506.9|507.3|506.7|507.7|507.1|507.2|506.6|278
1760597400000|2025-10-16 06:50:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|53
1760598000000|2025-10-16 07:00:00|507.6|507|507.7|507.1|507.7|507.1|507.6|507|5
1760598300000|2025-10-16 07:05:00|507.8|507.2|507.4|506.8|507.8|507.2|507.4|506.8|8
1760598600000|2025-10-16 07:10:00|507.5|506.9|507.7|507.1|507.7|507.1|507.5|506.9|29
1760598900000|2025-10-16 07:15:00|507.6|507|507.4|506.8|507.6|507|507.4|506.8|2
1760599200000|2025-10-16 07:20:00|507.3|506.7|507.3|506.7|507.3|506.7|507.3|506.7|10
1760599500000|2025-10-16 07:25:00|507.4|506.8|507.3|506.7|507.4|506.8|507.3|506.7|22
1760599800000|2025-10-16 07:30:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|17
1760600100000|2025-10-16 07:35:00|507.3|506.7|507.3|506.7|507.4|506.8|507.3|506.7|14
1760600400000|2025-10-16 07:40:00|507.2|506.6|507.2|506.6|507.2|506.6|507.1|506.5|8
1760600700000|2025-10-16 07:45:00|507.1|506.5|507|506.4|507.2|506.6|507|506.4|27
1760601000000|2025-10-16 07:50:00|507.1|506.5|507|506.4|507.3|506.7|507|506.4|22
1760601300000|2025-10-16 07:55:00|507.2|506.6|506.8|506.2|507.3|506.7|506.7|506.1|52
1760601600000|2025-10-16 08:00:00|506.9|506.3|507|506.4|507|506.4|506.8|506.2|27
1760601900000|2025-10-16 08:05:00|506.9|506.3|506.8|506.2|507|506.4|506.8|506.2|26
1760602200000|2025-10-16 08:10:00|507|506.4|507.4|506.8|507.4|506.8|507|506.4|76
1760602500000|2025-10-16 08:15:00|507.3|506.7|507.5|506.9|507.5|506.9|507.3|506.7|16
1760602800000|2025-10-16 08:20:00|507.3|506.7|507.3|506.7|507.4|506.8|507.3|506.7|10
1760603100000|2025-10-16 08:25:00|||||||||1
1760603400000|2025-10-16 08:30:00|507.4|506.8|507.5|506.9|507.7|507.1|507.4|506.8|48
1760603700000|2025-10-16 08:35:00|507.3|506.7|507|506.4|507.3|506.7|507|506.4|14
1760604000000|2025-10-16 08:40:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|5
1760604300000|2025-10-16 08:45:00|507.3|506.7|507.5|506.9|507.6|507|507.3|506.7|28
1760604600000|2025-10-16 08:50:00|507.6|507|507.4|506.8|507.6|507|507.4|506.8|16
1760604900000|2025-10-16 08:55:00|507.3|506.7|507.3|506.7|507.3|506.7|507.1|506.5|5
1760605200000|2025-10-16 09:00:00|||||||||2
1760605500000|2025-10-16 09:05:00|507.4|506.8|507.3|506.7|507.4|506.8|507.3|506.7|5
1760605800000|2025-10-16 09:10:00|507|506.4|506.7|506.1|507|506.4|506.7|506.1|34
1760606100000|2025-10-16 09:15:00|506.6|506|505.9|505.3|506.6|506|505.9|505.3|186
1760606400000|2025-10-16 09:20:00|506.1|505.5|506.2|505.6|506.2|505.6|506|505.4|108
1760606700000|2025-10-16 09:25:00|506.4|505.8|505.9|505.3|506.4|505.8|505.9|505.3|218
1760607000000|2025-10-16 09:30:00|505.8|505.2|506|505.4|506.2|505.6|505.7|505.1|58
1760607300000|2025-10-16 09:35:00|505.9|505.3|505.9|505.3|505.9|505.3|505.8|505.2|27
1760607600000|2025-10-16 09:40:00|505.7|505.1|505.9|505.3|505.9|505.3|505.7|505.1|21
1760607900000|2025-10-16 09:45:00|505.7|505.1|505.7|505.1|505.7|505.1|505.7|505.1|39
1760608200000|2025-10-16 09:50:00|||||||||7
1760608500000|2025-10-16 09:55:00|||||||||21
1760608800000|2025-10-16 10:00:00|505.9|505.3|506.1|505.5|506.2|505.6|505.9|505.3|70
1760609100000|2025-10-16 10:05:00|506.2|505.6|506.2|505.6|506.2|505.6|506.1|505.5|6
1760609400000|2025-10-16 10:10:00|506.4|505.8|506.3|505.7|506.4|505.8|506.2|505.6|54
1760609700000|2025-10-16 10:15:00|506.4|505.8|505.9|505.3|506.4|505.8|505.9|505.3|20
1760610000000|2025-10-16 10:20:00|||||||||3
1760610300000|2025-10-16 10:25:00|506|505.4|506.2|505.6|506.2|505.6|506|505.4|69
1760610600000|2025-10-16 10:30:00|||||||||15
1760610900000|2025-10-16 10:35:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|17
1760611200000|2025-10-16 10:40:00|506.4|505.8|506.4|505.8|506.4|505.8|506.4|505.8|11
1760611500000|2025-10-16 10:45:00|506.3|505.7|506.2|505.6|506.5|505.9|506.1|505.5|121
1760611800000|2025-10-16 10:50:00|506.1|505.5|506.2|505.6|506.2|505.6|506|505.4|18
1760612100000|2025-10-16 10:55:00|506.1|505.5|506|505.4|506.2|505.6|506|505.4|18
1760612400000|2025-10-16 11:00:00|506.1|505.5|506.1|505.5|506.4|505.8|506|505.4|62
1760612700000|2025-10-16 11:05:00|506.2|505.6|506.2|505.6|506.2|505.6|506.1|505.5|5
1760613000000|2025-10-16 11:10:00|506.4|505.8|506.7|506.1|506.7|506.1|506.4|505.8|33
1760613300000|2025-10-16 11:15:00|506.6|506|505.9|505.3|506.6|506|505.9|505.3|21
1760613600000|2025-10-16 11:20:00|||||||||2
1760613900000|2025-10-16 11:25:00|506.2|505.6|506.2|505.6|506.2|505.6|506.1|505.5|19
1760614200000|2025-10-16 11:30:00|506.4|505.8|506.4|505.8|506.4|505.8|506.2|505.6|44
1760614500000|2025-10-16 11:35:00|||||||||3
1760614800000|2025-10-16 11:40:00|506.2|505.6|506.2|505.6|506.2|505.6|506.2|505.6|31
1760615100000|2025-10-16 11:45:00|506.1|505.5|505.7|505.1|506.1|505.5|505.7|505.1|35
1760615400000|2025-10-16 11:50:00|505.6|505|505.6|505|505.7|505.1|505.6|505|12
1760615700000|2025-10-16 11:55:00|505.7|505.1|505.6|505|505.9|505.3|505.4|504.8|69
1760616000000|2025-10-16 12:00:00|505.7|505.1|505.9|505.3|505.9|505.3|505.7|505.1|79
1760616300000|2025-10-16 12:05:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|70
1760616600000|2025-10-16 12:10:00|505.9|505.3|505.6|505|505.9|505.3|505.5|504.9|30
1760616900000|2025-10-16 12:15:00|505.7|505.1|505.7|505.1|505.7|505.1|505.7|505.1|8
1760617200000|2025-10-16 12:20:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|20
1760617500000|2025-10-16 12:25:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|37
1760617800000|2025-10-16 12:30:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|25
1760618100000|2025-10-16 12:35:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|256
1760618400000|2025-10-16 12:40:00|505.6|505|505.9|505.3|505.9|505.3|505.6|505|115
1760621400000|2025-10-16 13:30:00|506.1|505.5|506.6|506|507.1|506.5|505.8|505.2|1300
1760621700000|2025-10-16 13:35:00|506.7|506.1|506.7|506.1|507.1|506.5|506.5|505.9|805
1760622000000|2025-10-16 13:40:00|506.6|506|508|507.4|508|507.4|506.5|505.9|943
1760622300000|2025-10-16 13:45:00|508.1|507.5|508.5|507.9|508.7|508.1|508.1|507.5|381
1760622600000|2025-10-16 13:50:00|508.4|507.8|509.2|508.6|509.3|508.7|508|507.4|289
1760622900000|2025-10-16 13:55:00|509.6|509|509.7|509.1|510|509.4|509.6|509|283
1760623200000|2025-10-16 14:00:00|509.5|508.9|509.5|508.9|510|509.4|509.4|508.8|479
1760623500000|2025-10-16 14:05:00|509.6|509|509.2|508.6|509.6|509|509.1|508.5|163
1760623800000|2025-10-16 14:10:00|509.1|508.5|509.4|508.8|509.4|508.8|508.6|508|358
1760624100000|2025-10-16 14:15:00|509.5|508.9|510|509.4|510|509.4|509.5|508.9|416
1760624400000|2025-10-16 14:20:00|509.9|509.3|510.1|509.5|510.1|509.5|509.7|509.1|336
1760624700000|2025-10-16 14:25:00|510.3|509.7|510.3|509.7|510.6|510|510.2|509.6|237
1760625000000|2025-10-16 14:30:00|510.4|509.8|510.6|510|510.7|510.1|510.2|509.6|257
1760625300000|2025-10-16 14:35:00|510.7|510.1|511.2|510.6|511.2|510.6|510.7|510.1|315
1760625600000|2025-10-16 14:40:00|511.4|510.8|511.3|510.7|511.7|511.1|511.3|510.7|676
1760625900000|2025-10-16 14:45:00|511.4|510.8|511.9|511.3|511.9|511.3|511.1|510.5|363
1760626200000|2025-10-16 14:50:00|511.8|511.2|512.1|511.5|512.2|511.6|511.8|511.2|356
1760626500000|2025-10-16 14:55:00|511.9|511.3|511.8|511.2|512.2|511.6|511.8|511.2|318
1760626800000|2025-10-16 15:00:00|511.6|511|512|511.4|512|511.4|511.3|510.7|431
1760627100000|2025-10-16 15:05:00|512.1|511.5|511.8|511.2|512.1|511.5|511.8|511.2|346
1760627400000|2025-10-16 15:10:00|512|511.4|511.8|511.2|512.1|511.5|511.7|511.1|268
1760627700000|2025-10-16 15:15:00|511.7|511.1|512.3|511.7|512.3|511.7|511.7|511.1|134
1760628000000|2025-10-16 15:20:00|512.2|511.6|511.8|511.2|512.2|511.6|511.8|511.2|133
1760628300000|2025-10-16 15:25:00|511.7|511.1|511.3|510.7|511.8|511.2|511.2|510.6|351
1760628600000|2025-10-16 15:30:00|511.2|510.6|511.5|510.9|512.2|511.6|511.2|510.6|521
1760628900000|2025-10-16 15:35:00|511.4|510.8|511|510.4|511.5|510.9|511|510.4|201
1760629200000|2025-10-16 15:40:00|510.7|510.1|510.7|510.1|510.8|510.2|510.3|509.7|303
1760629500000|2025-10-16 15:45:00|510.6|510|510.8|510.2|511|510.4|510.4|509.8|203
1760629800000|2025-10-16 15:50:00|510.7|510.1|511|510.4|511.1|510.5|510.7|510.1|189
1760630100000|2025-10-16 15:55:00|511.1|510.5|511.1|510.5|511.3|510.7|511.1|510.5|92
1760630400000|2025-10-16 16:00:00|511|510.4|511.1|510.5|511.2|510.6|510.8|510.2|206
1760630700000|2025-10-16 16:05:00|511|510.4|511.1|510.5|511.1|510.5|510.6|510|204
1760631000000|2025-10-16 16:10:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|72
1760631300000|2025-10-16 16:15:00|510.5|509.9|511.2|510.6|511.3|510.7|510.5|509.9|516
1760631600000|2025-10-16 16:20:00|511.3|510.7|511.4|510.8|511.5|510.9|511.3|510.7|157
1760631900000|2025-10-16 16:25:00|511.7|511.1|512.6|512|512.7|512.1|511.7|511.1|757
1760632200000|2025-10-16 16:30:00|512.5|511.9|512.6|512|512.6|512|512.1|511.5|454
1760632500000|2025-10-16 16:35:00|512.3|511.7|512.4|511.8|512.6|512|512.1|511.5|282
1760632800000|2025-10-16 16:40:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|220
1760633100000|2025-10-16 16:45:00|512.2|511.6|512.3|511.7|512.4|511.8|512.2|511.6|228
1760633400000|2025-10-16 16:50:00|512.1|511.5|512.8|512.2|512.9|512.3|512|511.4|1727
1760633700000|2025-10-16 16:55:00|512.6|512|513.3|512.7|513.3|512.7|512.6|512|589
1760634000000|2025-10-16 17:00:00|513.5|512.9|513.1|512.5|513.5|512.9|513.1|512.5|339
1760634300000|2025-10-16 17:05:00|512.8|512.2|513.3|512.7|513.4|512.8|512.8|512.2|147
1760634600000|2025-10-16 17:10:00|513.2|512.6|512.7|512.1|513.2|512.6|512.2|511.6|440
1760634900000|2025-10-16 17:15:00|512.9|512.3|512.7|512.1|513|512.4|512.6|512|234
1760635200000|2025-10-16 17:20:00|512.6|512|512.5|511.9|512.6|512|512.5|511.9|495
1760635500000|2025-10-16 17:25:00|512.6|512|512.7|512.1|512.7|512.1|512.6|512|49
1760635800000|2025-10-16 17:30:00|||||||||131
1760636100000|2025-10-16 17:35:00|512.6|512|512.8|512.2|512.9|512.3|512.6|512|137
1760636400000|2025-10-16 17:40:00|512.7|512.1|512.6|512|512.8|512.2|512.6|512|281
1760636700000|2025-10-16 17:45:00|512.5|511.9|512.6|512|512.6|512|512.2|511.6|464
1760637000000|2025-10-16 17:50:00|512.8|512.2|513|512.4|513.1|512.5|512.8|512.2|435
1760637300000|2025-10-16 17:55:00|513.1|512.5|512.6|512|513.3|512.7|512.6|512|231
1760637600000|2025-10-16 18:00:00|512.3|511.7|512.6|512|512.6|512|512.1|511.5|584
1760637900000|2025-10-16 18:05:00|512.5|511.9|512.6|512|512.8|512.2|512.3|511.7|1379
1760638200000|2025-10-16 18:10:00|512.4|511.8|512.3|511.7|512.6|512|512.2|511.6|1449
1760638500000|2025-10-16 18:15:00|512.2|511.6|512.1|511.5|512.3|511.7|512|511.4|1176
1760659200000|2025-10-17 00:00:00|512.2|511.6|512.4|511.8|512.7|512.1|511.8|511.2|129
1760659500000|2025-10-17 00:05:00|512.3|511.7|512.6|512|512.8|512.2|512.1|511.5|116
1760659800000|2025-10-17 00:10:00|512.5|511.9|512.4|511.8|512.6|512|512.4|511.8|5
1760660100000|2025-10-17 00:15:00|||||||||4
1760660400000|2025-10-17 00:20:00|512.3|511.7|511.6|511|512.3|511.7|511.6|511|89
1760660700000|2025-10-17 00:25:00|511.7|511.1|511.7|511.1|511.7|511.1|511.6|511|1
1760661000000|2025-10-17 00:30:00|511.6|511|511.9|511.3|511.9|511.3|511.6|511|3
1760661300000|2025-10-17 00:35:00|512.2|511.6|512.4|511.8|512.4|511.8|512.1|511.5|15
1760661600000|2025-10-17 00:40:00|512.3|511.7|512.4|511.8|512.5|511.9|512.3|511.7|0
1760661900000|2025-10-17 00:45:00|512.3|511.7|512.4|511.8|512.4|511.8|512.3|511.7|9
1760662200000|2025-10-17 00:50:00|512.3|511.7|512.2|511.6|512.4|511.8|512.1|511.5|22
1760662500000|2025-10-17 00:55:00|512.3|511.7|512.2|511.6|512.3|511.7|512.1|511.5|0
1760662800000|2025-10-17 01:00:00|512.1|511.5|511.9|511.3|512.3|511.7|511.9|511.3|13
1760663100000|2025-10-17 01:05:00|512|511.4|512.4|511.8|512.4|511.8|511.9|511.3|4
1760663400000|2025-10-17 01:10:00|||||||||1
1760663700000|2025-10-17 01:15:00|||||||||1
1760664000000|2025-10-17 01:20:00|512.5|511.9|512.8|512.2|512.9|512.3|512.4|511.8|15
1760664300000|2025-10-17 01:25:00|512.7|512.1|512.7|512.1|512.8|512.2|512.6|512|27
1760664600000|2025-10-17 01:30:00|512.6|512|512.7|512.1|512.7|512.1|512.6|512|22
1760664900000|2025-10-17 01:35:00|512.6|512|512.4|511.8|512.6|512|512.4|511.8|3
1760665200000|2025-10-17 01:40:00|512.3|511.7|512.4|511.8|512.4|511.8|512.3|511.7|8
1760665500000|2025-10-17 01:45:00|512.6|512|512.6|512|512.6|512|512.6|512|5
1760665800000|2025-10-17 01:50:00|512.5|511.9|512.6|512|512.9|512.3|512.5|511.9|73
1760666100000|2025-10-17 01:55:00|512.4|511.8|512.4|511.8|512.5|511.9|512.4|511.8|2
1760666700000|2025-10-17 02:05:00|||||||||1
1760667000000|2025-10-17 02:10:00|512.5|511.9|512.4|511.8|512.6|512|512.4|511.8|3
1760667300000|2025-10-17 02:15:00|512.1|511.5|512.4|511.8|512.4|511.8|512.1|511.5|57
1760667600000|2025-10-17 02:20:00|512.3|511.7|512.4|511.8|512.4|511.8|512.3|511.7|1
1760667900000|2025-10-17 02:25:00|512.5|511.9|512.6|512|512.6|512|512.5|511.9|3
1760668200000|2025-10-17 02:30:00|512.4|511.8|512.1|511.5|512.4|511.8|512.1|511.5|20
1760668500000|2025-10-17 02:35:00|||||||||5
1760668800000|2025-10-17 02:40:00|||||||||1
1760669100000|2025-10-17 02:45:00|512.2|511.6|512.3|511.7|512.4|511.8|512.2|511.6|1
1760669400000|2025-10-17 02:50:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|1
1760670000000|2025-10-17 03:00:00|512.2|511.6|512.1|511.5|512.4|511.8|512.1|511.5|24
1760670300000|2025-10-17 03:05:00|512|511.4|512.1|511.5|512.1|511.5|512|511.4|19
1760670900000|2025-10-17 03:15:00|||||||||1
1760671200000|2025-10-17 03:20:00|||||||||1
1760671500000|2025-10-17 03:25:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|8
1760671800000|2025-10-17 03:30:00|512.6|512|512.6|512|512.6|512|512.6|512|54
1760672100000|2025-10-17 03:35:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|9
1760673000000|2025-10-17 03:50:00|512.3|511.7|512.4|511.8|512.4|511.8|512.3|511.7|0
1760673300000|2025-10-17 03:55:00|||||||||6
1760673600000|2025-10-17 04:00:00|512.6|512|512.7|512.1|512.8|512.2|512.6|512|13
1760673900000|2025-10-17 04:05:00|512.6|512|512.6|512|512.7|512.1|512.6|512|2
1760674500000|2025-10-17 04:15:00|512.7|512.1|512.6|512|512.7|512.1|512.6|512|11
1760674800000|2025-10-17 04:20:00|512.8|512.2|512.8|512.2|512.8|512.2|512.8|512.2|5
1760675100000|2025-10-17 04:25:00|512.7|512.1|512.6|512|512.7|512.1|512.6|512|2
1760676300000|2025-10-17 04:45:00|512.8|512.2|512.8|512.2|512.8|512.2|512.8|512.2|10
1760676600000|2025-10-17 04:50:00|||||||||3
1760676900000|2025-10-17 04:55:00|512.9|512.3|512.9|512.3|512.9|512.3|512.9|512.3|9
1760677200000|2025-10-17 05:00:00|513.1|512.5|513.2|512.6|513.2|512.6|513.1|512.5|32
1760677500000|2025-10-17 05:05:00|513.3|512.7|513.3|512.7|513.3|512.7|513.3|512.7|10
1760677800000|2025-10-17 05:10:00|513.4|512.8|513.3|512.7|513.4|512.8|513.3|512.7|0
1760678400000|2025-10-17 05:20:00|513.2|512.6|513.4|512.8|513.4|512.8|513.2|512.6|53
1760678700000|2025-10-17 05:25:00|513.5|512.9|513.7|513.1|513.7|513.1|513.5|512.9|52
1760679000000|2025-10-17 05:30:00|513.6|513|513.3|512.7|513.6|513|513.3|512.7|23
1760679300000|2025-10-17 05:35:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|0
1760679600000|2025-10-17 05:40:00|513.5|512.9|513.4|512.8|513.5|512.9|513.4|512.8|27
1760679900000|2025-10-17 05:45:00|513.3|512.7|513.3|512.7|513.3|512.7|513.3|512.7|0
1760680200000|2025-10-17 05:50:00|513.5|512.9|513.6|513|513.6|513|513.5|512.9|43
1760680500000|2025-10-17 05:55:00|513.5|512.9|513.4|512.8|513.5|512.9|513.4|512.8|11
1760680800000|2025-10-17 06:00:00|513.5|512.9|513.5|512.9|513.6|513|513.4|512.8|34
1760681100000|2025-10-17 06:05:00|||||||||26
1760681700000|2025-10-17 06:15:00|513.6|513|513.9|513.3|514|513.4|513.6|513|99
1760682000000|2025-10-17 06:20:00|514|513.4|513.4|512.8|514|513.4|513.4|512.8|28
1760682300000|2025-10-17 06:25:00|513.5|512.9|513.6|513|513.7|513.1|513.4|512.8|4
1760682600000|2025-10-17 06:30:00|513.7|513.1|513.5|512.9|513.7|513.1|513.5|512.9|16
1760682900000|2025-10-17 06:35:00|513.7|513.1|513.6|513|513.7|513.1|513.5|512.9|2
1760683200000|2025-10-17 06:40:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|2
1760683500000|2025-10-17 06:45:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|20
1760683800000|2025-10-17 06:50:00|513.3|512.7|513.3|512.7|513.5|512.9|513.3|512.7|53
1760684100000|2025-10-17 06:55:00|513.1|512.5|512.8|512.2|513.1|512.5|512.8|512.2|59
1760684400000|2025-10-17 07:00:00|512.5|511.9|512.8|512.2|512.8|512.2|512.3|511.7|36
1760684700000|2025-10-17 07:05:00|513|512.4|513|512.4|513.1|512.5|513|512.4|16
1760685000000|2025-10-17 07:10:00|512.8|512.2|512.8|512.2|513|512.4|512.8|512.2|23
1760685300000|2025-10-17 07:15:00|513|512.4|512.7|512.1|513|512.4|512.6|512|20
1760685600000|2025-10-17 07:20:00|512.6|512|512.5|511.9|512.8|512.2|512.5|511.9|7
1760685900000|2025-10-17 07:25:00|512.6|512|512.5|511.9|512.8|512.2|512.5|511.9|11
1760686200000|2025-10-17 07:30:00|512.4|511.8|511.9|511.3|512.5|511.9|511.9|511.3|75
1760686500000|2025-10-17 07:35:00|512|511.4|512.2|511.6|512.3|511.7|512|511.4|26
1760686800000|2025-10-17 07:40:00|512.3|511.7|512.4|511.8|512.5|511.9|512.3|511.7|28
1760687100000|2025-10-17 07:45:00|512.5|511.9|512.5|511.9|512.6|512|512.4|511.8|5
1760687400000|2025-10-17 07:50:00|512.4|511.8|512.3|511.7|512.4|511.8|512.3|511.7|2
1760687700000|2025-10-17 07:55:00|512.4|511.8|512.5|511.9|512.5|511.9|512.4|511.8|7
1760688000000|2025-10-17 08:00:00|512.6|512|512.5|511.9|512.9|512.3|512.5|511.9|45
1760688300000|2025-10-17 08:05:00|512.4|511.8|512.3|511.7|512.4|511.8|512.2|511.6|10
1760688600000|2025-10-17 08:10:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|9
1760688900000|2025-10-17 08:15:00|512.3|511.7|512.4|511.8|512.4|511.8|512.3|511.7|1
1760689200000|2025-10-17 08:20:00|512.5|511.9|512.5|511.9|512.5|511.9|512.5|511.9|2
1760689500000|2025-10-17 08:25:00|512.7|512.1|513|512.4|513.2|512.6|512.6|512|35
1760689800000|2025-10-17 08:30:00|513.1|512.5|512.8|512.2|513.1|512.5|512.8|512.2|17
1760690100000|2025-10-17 08:35:00|512.9|512.3|513|512.4|513.2|512.6|512.9|512.3|22
1760690400000|2025-10-17 08:40:00|513.1|512.5|513.3|512.7|513.3|512.7|513|512.4|8
1760690700000|2025-10-17 08:45:00|513.2|512.6|513.2|512.6|513.2|512.6|512.9|512.3|64
1760691000000|2025-10-17 08:50:00|513.1|512.5|513.1|512.5|513.2|512.6|513|512.4|8
1760691300000|2025-10-17 08:55:00|513.2|512.6|513.1|512.5|513.2|512.6|513.1|512.5|7
1760691600000|2025-10-17 09:00:00|513.2|512.6|513.1|512.5|513.2|512.6|512.9|512.3|7
1760691900000|2025-10-17 09:05:00|513|512.4|513.2|512.6|513.3|512.7|513|512.4|22
1760692200000|2025-10-17 09:10:00|513.3|512.7|513.1|512.5|513.4|512.8|513.1|512.5|23
1760692500000|2025-10-17 09:15:00|513.2|512.6|513|512.4|513.2|512.6|512.9|512.3|10
1760692800000|2025-10-17 09:20:00|513.1|512.5|513|512.4|513.2|512.6|513|512.4|9
1760693100000|2025-10-17 09:25:00|513.1|512.5|513.2|512.6|513.2|512.6|513|512.4|3
1760693400000|2025-10-17 09:30:00|513.1|512.5|513.2|512.6|513.2|512.6|513|512.4|2
1760693700000|2025-10-17 09:35:00|513.1|512.5|513|512.4|513.1|512.5|513|512.4|1
1760694000000|2025-10-17 09:40:00|513.2|512.6|513.3|512.7|513.3|512.7|513.1|512.5|12
1760694300000|2025-10-17 09:45:00|513.2|512.6|513.3|512.7|513.3|512.7|513.1|512.5|20
1760694600000|2025-10-17 09:50:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|33
1760694900000|2025-10-17 09:55:00|513.5|512.9|513.9|513.3|513.9|513.3|513.5|512.9|44
1760695200000|2025-10-17 10:00:00|513.8|513.2|513.9|513.3|513.9|513.3|513.6|513|33
1760695500000|2025-10-17 10:05:00|513.7|513.1|513.9|513.3|514|513.4|513.7|513.1|39
1760695800000|2025-10-17 10:10:00|514|513.4|514.3|513.7|514.4|513.8|514|513.4|115
1760696100000|2025-10-17 10:15:00|514.2|513.6|514.4|513.8|514.4|513.8|514.2|513.6|69
1760696400000|2025-10-17 10:20:00|514.5|513.9|514.4|513.8|514.6|514|514.4|513.8|99
1760696700000|2025-10-17 10:25:00|514.5|513.9|514.4|513.8|514.7|514.1|514.4|513.8|112
1760697000000|2025-10-17 10:30:00|514.6|514|514.5|513.9|514.9|514.3|514.5|513.9|102
1760697300000|2025-10-17 10:35:00|514.6|514|514.4|513.8|514.7|514.1|514.3|513.7|81
1760697600000|2025-10-17 10:40:00|514.5|513.9|514.5|513.9|514.8|514.2|514.4|513.8|53
1760697900000|2025-10-17 10:45:00|514.4|513.8|514.2|513.6|514.5|513.9|514.2|513.6|36
1760698200000|2025-10-17 10:50:00|514|513.4|514.1|513.5|514.2|513.6|514|513.4|4
1760698500000|2025-10-17 10:55:00|514.2|513.6|514.4|513.8|514.4|513.8|514.1|513.5|25
1760698800000|2025-10-17 11:00:00|514.2|513.6|513.5|512.9|514.2|513.6|513.4|512.8|79
1760699100000|2025-10-17 11:05:00|513.6|513|514|513.4|514.1|513.5|512.9|512.3|98
1760699400000|2025-10-17 11:10:00|513.9|513.3|514.1|513.5|514.2|513.6|513.9|513.3|51
1760699700000|2025-10-17 11:15:00|514|513.4|513.9|513.3|514.2|513.6|513.9|513.3|23
1760700000000|2025-10-17 11:20:00|514.1|513.5|514.1|513.5|514.2|513.6|514.1|513.5|8
1760700300000|2025-10-17 11:25:00|514.2|513.6|514.2|513.6|514.2|513.6|513.9|513.3|30
1760700600000|2025-10-17 11:30:00|514.1|513.5|513.9|513.3|514.3|513.7|513.8|513.2|100
1760700900000|2025-10-17 11:35:00|514|513.4|513.8|513.2|514|513.4|513.8|513.2|19
1760701200000|2025-10-17 11:40:00|513.7|513.1|513.8|513.2|514|513.4|513.6|513|44
1760701500000|2025-10-17 11:45:00|513.9|513.3|514.1|513.5|514.2|513.6|513.9|513.3|22
1760701800000|2025-10-17 11:50:00|514|513.4|513.8|513.2|514|513.4|513.7|513.1|32
1760702100000|2025-10-17 11:55:00|513.7|513.1|513.5|512.9|513.8|513.2|513.5|512.9|509
1760702400000|2025-10-17 12:00:00|513.6|513|513|512.4|513.6|513|513|512.4|38
1760702700000|2025-10-17 12:05:00|513.2|512.6|513.2|512.6|513.5|512.9|513.2|512.6|53
1760703000000|2025-10-17 12:10:00|513.3|512.7|513.7|513.1|514|513.4|513.3|512.7|222
1760703300000|2025-10-17 12:15:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|21
1760703600000|2025-10-17 12:20:00|513.4|512.8|513.5|512.9|513.5|512.9|513.4|512.8|34
1760703900000|2025-10-17 12:25:00|||||||||7
1760704200000|2025-10-17 12:30:00|513.6|513|513.1|512.5|513.6|513|513|512.4|7
1760704500000|2025-10-17 12:35:00|513.2|512.6|512.4|511.8|513.2|512.6|512.1|511.5|437
1760704800000|2025-10-17 12:40:00|512.5|511.9|512.6|512|512.7|512.1|512.2|511.6|266
1760707800000|2025-10-17 13:30:00|512.7|512.1|512.1|511.5|512.9|512.3|512|511.4|1623
1760708100000|2025-10-17 13:35:00|512|511.4|512.1|511.5|513.1|512.5|511.8|511.2|644
1760708400000|2025-10-17 13:40:00|512|511.4|512.9|512.3|513|512.4|512|511.4|339
1760708700000|2025-10-17 13:45:00|513|512.4|512.4|511.8|513|512.4|512.3|511.7|259
1760709000000|2025-10-17 13:50:00|512.5|511.9|512.5|511.9|512.6|512|512.2|511.6|201
1760709300000|2025-10-17 13:55:00|512.6|512|511.8|511.2|512.7|512.1|511.8|511.2|324
1760709600000|2025-10-17 14:00:00|511.7|511.1|511.9|511.3|512.1|511.5|511|510.4|736
1760709900000|2025-10-17 14:05:00|511.8|511.2|511.8|511.2|512.1|511.5|511.5|510.9|455
1760710200000|2025-10-17 14:10:00|511.7|511.1|511.2|510.6|512|511.4|511.2|510.6|428
1760710500000|2025-10-17 14:15:00|511.1|510.5|510.3|509.7|511.4|510.8|510.2|509.6|302
1760710800000|2025-10-17 14:20:00|510.4|509.8|511|510.4|511|510.4|510.4|509.8|430
1760711100000|2025-10-17 14:25:00|510.7|510.1|511|510.4|511.2|510.6|510.7|510.1|159
1760711400000|2025-10-17 14:30:00|511.1|510.5|511.4|510.8|511.5|510.9|511|510.4|335
1760711700000|2025-10-17 14:35:00|511.3|510.7|511.3|510.7|511.7|511.1|510.8|510.2|362
1760712000000|2025-10-17 14:40:00|511.2|510.6|511.5|510.9|512|511.4|511.1|510.5|198
1760712300000|2025-10-17 14:45:00|511.6|511|512.1|511.5|512.1|511.5|511.6|511|247
1760712600000|2025-10-17 14:50:00|512.2|511.6|512.1|511.5|512.4|511.8|511.9|511.3|122
1760712900000|2025-10-17 14:55:00|512|511.4|512.2|511.6|512.4|511.8|512|511.4|187
1760713200000|2025-10-17 15:00:00|512.5|511.9|512.7|512.1|513|512.4|512.5|511.9|276
1760713500000|2025-10-17 15:05:00|512.8|512.2|513|512.4|513.2|512.6|512.7|512.1|396
1760713800000|2025-10-17 15:10:00|513.1|512.5|513|512.4|513.1|512.5|512.6|512|139
1760714100000|2025-10-17 15:15:00|512.6|512|512.6|512|512.6|512|512.5|511.9|111
1760714400000|2025-10-17 15:20:00|512.8|512.2|513.6|513|513.6|513|512.7|512.1|323
1760714700000|2025-10-17 15:25:00|513.5|512.9|513.4|512.8|513.6|513|513.4|512.8|169
1760715000000|2025-10-17 15:30:00|513.5|512.9|513.6|513|513.6|513|513.4|512.8|77
1760715300000|2025-10-17 15:35:00|513.7|513.1|514.2|513.6|514.2|513.6|513.6|513|186
1760715600000|2025-10-17 15:40:00|514|513.4|514.5|513.9|514.6|514|514|513.4|332
1760715900000|2025-10-17 15:45:00|514.6|514|514.7|514.1|514.7|514.1|514.4|513.8|364
1760716200000|2025-10-17 15:50:00|514.6|514|514.2|513.6|514.6|514|514|513.4|260
1760716500000|2025-10-17 15:55:00|514.3|513.7|514.5|513.9|514.7|514.1|514.3|513.7|140
1760716800000|2025-10-17 16:00:00|514.2|513.6|513.7|513.1|514.2|513.6|513.6|513|181
1760717100000|2025-10-17 16:05:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|117
1760717400000|2025-10-17 16:10:00|513.6|513|513.7|513.1|513.7|513.1|513.5|512.9|111
1760717700000|2025-10-17 16:15:00|513.5|512.9|514.2|513.6|514.2|513.6|513.5|512.9|158
1760718000000|2025-10-17 16:20:00|514.1|513.5|514|513.4|514.1|513.5|513.7|513.1|57
1760718300000|2025-10-17 16:25:00|514.1|513.5|514.5|513.9|514.5|513.9|514.1|513.5|207
1760718600000|2025-10-17 16:30:00|514.2|513.6|514|513.4|514.2|513.6|513.9|513.3|159
1760718900000|2025-10-17 16:35:00|514.2|513.6|514|513.4|514.3|513.7|514|513.4|176
1760719200000|2025-10-17 16:40:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|87
1760719500000|2025-10-17 16:45:00|514|513.4|514.2|513.6|514.2|513.6|513.7|513.1|108
1760719800000|2025-10-17 16:50:00|514|513.4|514.1|513.5|514.2|513.6|514|513.4|147
1760720100000|2025-10-17 16:55:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|75
1760720400000|2025-10-17 17:00:00|514|513.4|513.9|513.3|514|513.4|513.9|513.3|117
1760720700000|2025-10-17 17:05:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|104
1760721000000|2025-10-17 17:10:00|513.9|513.3|513.9|513.3|514|513.4|513.9|513.3|93
1760721300000|2025-10-17 17:15:00|514|513.4|514.3|513.7|514.4|513.8|514|513.4|151
1760721600000|2025-10-17 17:20:00|514.5|513.9|514.6|514|514.6|514|514.5|513.9|64
1760721900000|2025-10-17 17:25:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|160
1760722200000|2025-10-17 17:30:00|514.7|514.1|514.7|514.1|514.8|514.2|514.6|514|316
1760722500000|2025-10-17 17:35:00|514.8|514.2|514.7|514.1|514.8|514.2|514.6|514|64
1760722800000|2025-10-17 17:40:00|514.8|514.2|514.6|514|514.9|514.3|514.6|514|493
1760723100000|2025-10-17 17:45:00|514.5|513.9|514.7|514.1|514.8|514.2|514.5|513.9|112
1760723400000|2025-10-17 17:50:00|514.6|514|514.3|513.7|514.6|514|514.2|513.6|98
1760723700000|2025-10-17 17:55:00|514.2|513.6|513.8|513.2|514.2|513.6|513.7|513.1|291
1760724000000|2025-10-17 18:00:00|513.9|513.3|514.5|513.9|514.5|513.9|513.6|513|239
1760724300000|2025-10-17 18:05:00|514.2|513.6|514.4|513.8|514.5|513.9|514.2|513.6|282
1760724600000|2025-10-17 18:10:00|514.2|513.6|513.5|512.9|514.5|513.9|513.5|512.9|1020
1760724900000|2025-10-17 18:15:00|513.4|512.8|514.2|513.6|514.3|513.7|513.4|512.8|930
1760918400000|2025-10-20 00:00:00|515.8|515.2|516.3|515.7|516.6|516|515.2|514.6|349
1760918700000|2025-10-20 00:05:00|516.5|515.9|516.5|515.9|516.8|516.2|516.4|515.8|65
1760919000000|2025-10-20 00:10:00|516.6|516|516.5|515.9|516.7|516.1|516.1|515.5|296
1760919300000|2025-10-20 00:15:00|516.4|515.8|516.3|515.7|516.4|515.8|516.2|515.6|19
1760919600000|2025-10-20 00:20:00|516.1|515.5|516|515.4|516.2|515.6|515.8|515.2|17
1760919900000|2025-10-20 00:25:00|516.1|515.5|516.6|516|516.7|516.1|516.1|515.5|235
1760920200000|2025-10-20 00:30:00|516.5|515.9|516.1|515.5|516.5|515.9|516.1|515.5|26
1760920500000|2025-10-20 00:35:00|516|515.4|516.3|515.7|516.3|515.7|516|515.4|9
1760920800000|2025-10-20 00:40:00|||||||||13
1760921100000|2025-10-20 00:45:00|516.4|515.8|516.5|515.9|516.5|515.9|516.3|515.7|8
1760921400000|2025-10-20 00:50:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|5
1760921700000|2025-10-20 00:55:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|27
1760922000000|2025-10-20 01:00:00|516.3|515.7|516|515.4|516.4|515.8|515.9|515.3|78
1760922300000|2025-10-20 01:05:00|516.1|515.5|516.1|515.5|516.2|515.6|515.9|515.3|23
1760922600000|2025-10-20 01:10:00|516|515.4|516.2|515.6|516.2|515.6|516|515.4|0
1760922900000|2025-10-20 01:15:00|516.3|515.7|516.3|515.7|516.3|515.7|516.2|515.6|17
1760923200000|2025-10-20 01:20:00|516.2|515.6|516.1|515.5|516.3|515.7|516.1|515.5|22
1760923500000|2025-10-20 01:25:00|516|515.4|516|515.4|516.2|515.6|516|515.4|1
1760923800000|2025-10-20 01:30:00|515.9|515.3|515.8|515.2|515.9|515.3|515.8|515.2|17
1760924100000|2025-10-20 01:35:00|515.9|515.3|515.9|515.3|516|515.4|515.8|515.2|4
1760924400000|2025-10-20 01:40:00|515.8|515.2|515.7|515.1|516|515.4|515.7|515.1|16
1760924700000|2025-10-20 01:45:00|515.6|515|515.6|515|515.7|515.1|515.1|514.5|145
1760925000000|2025-10-20 01:50:00|515.7|515.1|515.6|515|515.7|515.1|515.5|514.9|25
1760925300000|2025-10-20 01:55:00|515.7|515.1|515.2|514.6|515.7|515.1|515.2|514.6|32
1760925600000|2025-10-20 02:00:00|515.3|514.7|515.3|514.7|515.4|514.8|515.2|514.6|77
1760925900000|2025-10-20 02:05:00|515.6|515|515.9|515.3|515.9|515.3|515.5|514.9|35
1760926200000|2025-10-20 02:10:00|515.8|515.2|516.5|515.9|516.5|515.9|515.8|515.2|42
1760926500000|2025-10-20 02:15:00|516.4|515.8|516.4|515.8|516.4|515.8|516.2|515.6|3
1760926800000|2025-10-20 02:20:00|516.3|515.7|516|515.4|516.4|515.8|516|515.4|20
1760927100000|2025-10-20 02:25:00|516.2|515.6|516.3|515.7|516.3|515.7|516|515.4|9
1760927400000|2025-10-20 02:30:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|1
1760927700000|2025-10-20 02:35:00|516.4|515.8|516.4|515.8|516.4|515.8|516.3|515.7|25
1760928000000|2025-10-20 02:40:00|516.5|515.9|516.5|515.9|516.7|516.1|516.3|515.7|46
1760928300000|2025-10-20 02:45:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|0
1760928600000|2025-10-20 02:50:00|||||||||1
1760928900000|2025-10-20 02:55:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|10
1760929200000|2025-10-20 03:00:00|516.3|515.7|516.4|515.8|516.4|515.8|516.3|515.7|0
1760929500000|2025-10-20 03:05:00|516.5|515.9|516.5|515.9|516.7|516.1|516.5|515.9|26
1760929800000|2025-10-20 03:10:00|516.6|516|516.5|515.9|516.6|516|516.5|515.9|4
1760930100000|2025-10-20 03:15:00|516.7|516.1|516.5|515.9|516.7|516.1|516.5|515.9|4
1760930400000|2025-10-20 03:20:00|516.6|516|516.6|516|516.7|516.1|516.6|516|0
1760930700000|2025-10-20 03:25:00|516.7|516.1|516.6|516|516.7|516.1|516.6|516|1
1760931000000|2025-10-20 03:30:00|516.7|516.1|516.6|516|516.7|516.1|516.6|516|0
1760931300000|2025-10-20 03:35:00|516.5|515.9|516.5|515.9|516.5|515.9|516.4|515.8|34
1760931600000|2025-10-20 03:40:00|||||||||3
1760931900000|2025-10-20 03:45:00|516.6|516|516.6|516|516.6|516|516.6|516|1
1760932200000|2025-10-20 03:50:00|516.5|515.9|516.5|515.9|516.6|516|516.5|515.9|1
1760932500000|2025-10-20 03:55:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|1
1760932800000|2025-10-20 04:00:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|4
1760933100000|2025-10-20 04:05:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|0
1760933400000|2025-10-20 04:10:00|516.5|515.9|516.4|515.8|516.5|515.9|516.4|515.8|0
1760934600000|2025-10-20 04:30:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|67
1760934900000|2025-10-20 04:35:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|0
1760935200000|2025-10-20 04:40:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|1
1760935500000|2025-10-20 04:45:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|1
1760935800000|2025-10-20 04:50:00|||||||||1
1760936100000|2025-10-20 04:55:00|||||||||6
1760936400000|2025-10-20 05:00:00|||||||||3
1760936700000|2025-10-20 05:05:00|515.9|515.3|516.2|515.6|516.2|515.6|515.9|515.3|44
1760937000000|2025-10-20 05:10:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|2
1760937300000|2025-10-20 05:15:00|516.2|515.6|516.2|515.6|516.4|515.8|516.2|515.6|5
1760937600000|2025-10-20 05:20:00|516.1|515.5|516.2|515.6|516.2|515.6|516.1|515.5|0
1760937900000|2025-10-20 05:25:00|||||||||1
1760938200000|2025-10-20 05:30:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|21
1760938500000|2025-10-20 05:35:00|||||||||1
1760938800000|2025-10-20 05:40:00|||||||||1
1760939100000|2025-10-20 05:45:00|||||||||1
1760939400000|2025-10-20 05:50:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|14
1760939700000|2025-10-20 05:55:00|||||||||56
1760940000000|2025-10-20 06:00:00|516.3|515.7|516|515.4|516.3|515.7|516|515.4|70
1760940300000|2025-10-20 06:05:00|516.2|515.6|516.7|516.1|516.7|516.1|516.1|515.5|156
1760940600000|2025-10-20 06:10:00|516.6|516|516.6|516|516.6|516|516.1|515.5|203
1760940900000|2025-10-20 06:15:00|516.5|515.9|516|515.4|516.5|515.9|516|515.4|42
1760941200000|2025-10-20 06:20:00|515.8|515.2|515.7|515.1|515.8|515.2|515.6|515|17
1760941500000|2025-10-20 06:25:00|515.8|515.2|515.9|515.3|516|515.4|515.8|515.2|41
1760941800000|2025-10-20 06:30:00|515.8|515.2|516.2|515.6|516.2|515.6|515.6|515|49
1760942100000|2025-10-20 06:35:00|516.1|515.5|516|515.4|516.2|515.6|515.9|515.3|27
1760942400000|2025-10-20 06:40:00|516.1|515.5|516|515.4|516.2|515.6|516|515.4|20
1760942700000|2025-10-20 06:45:00|516.1|515.5|516.1|515.5|516.1|515.5|516|515.4|6
1760943000000|2025-10-20 06:50:00|||||||||1
1760943300000|2025-10-20 06:55:00|516|515.4|515.5|514.9|516|515.4|515.5|514.9|93
1760943600000|2025-10-20 07:00:00|515.6|515|515.5|514.9|515.8|515.2|515.5|514.9|40
1760943900000|2025-10-20 07:05:00|515.6|515|515.5|514.9|515.7|515.1|515.2|514.6|129
1760944200000|2025-10-20 07:10:00|515.6|515|515.3|514.7|515.6|515|515.3|514.7|4
1760944500000|2025-10-20 07:15:00|515.4|514.8|515.8|515.2|515.9|515.3|515.4|514.8|25
1760944800000|2025-10-20 07:20:00|515.9|515.3|516.1|515.5|516.2|515.6|515.9|515.3|15
1760945100000|2025-10-20 07:25:00|516.2|515.6|515.8|515.2|516.2|515.6|515.8|515.2|57
1760945400000|2025-10-20 07:30:00|516|515.4|515.8|515.2|516|515.4|515.8|515.2|6
1760945700000|2025-10-20 07:35:00|515.9|515.3|515.8|515.2|515.9|515.3|515.8|515.2|3
1760946000000|2025-10-20 07:40:00|515.9|515.3|515.6|515|515.9|515.3|515.6|515|25
1760946300000|2025-10-20 07:45:00|515.3|514.7|515.3|514.7|515.6|515|515.3|514.7|34
1760946600000|2025-10-20 07:50:00|515.6|515|515.9|515.3|516|515.4|515.6|515|66
1760946900000|2025-10-20 07:55:00|515.8|515.2|515.8|515.2|515.9|515.3|515.8|515.2|11
1760947200000|2025-10-20 08:00:00|516|515.4|516.6|516|516.6|516|516|515.4|69
1760947500000|2025-10-20 08:05:00|516.3|515.7|516.4|515.8|516.5|515.9|516.3|515.7|31
1760947800000|2025-10-20 08:10:00|516.3|515.7|516.6|516|516.8|516.2|516.3|515.7|31
1760948100000|2025-10-20 08:15:00|516.4|515.8|516.1|515.5|516.4|515.8|515.8|515.2|38
1760948400000|2025-10-20 08:20:00|516|515.4|516.3|515.7|516.4|515.8|515.8|515.2|82
1760948700000|2025-10-20 08:25:00|516.2|515.6|516.4|515.8|516.5|515.9|515.8|515.2|139
1760949000000|2025-10-20 08:30:00|516.3|515.7|516.5|515.9|516.5|515.9|516.3|515.7|0
1760949300000|2025-10-20 08:35:00|516.3|515.7|516.7|516.1|516.7|516.1|516.1|515.5|54
1760949600000|2025-10-20 08:40:00|516.6|516|516.6|516|516.7|516.1|516.6|516|18
1760949900000|2025-10-20 08:45:00|516.7|516.1|516.6|516|517.1|516.5|516.6|516|124
1760950200000|2025-10-20 08:50:00|516.7|516.1|516.7|516.1|517|516.4|516.7|516.1|23
1760950500000|2025-10-20 08:55:00|516.5|515.9|516.9|516.3|516.9|516.3|516.5|515.9|16
1760950800000|2025-10-20 09:00:00|516.8|516.2|517.1|516.5|517.3|516.7|516.8|516.2|108
1760951100000|2025-10-20 09:05:00|517|516.4|516.9|516.3|517|516.4|516.8|516.2|64
1760951400000|2025-10-20 09:10:00|517.1|516.5|517.1|516.5|517.2|516.6|516.8|516.2|114
1760951700000|2025-10-20 09:15:00|517|516.4|517|516.4|517|516.4|516.9|516.3|18
1760952000000|2025-10-20 09:20:00|517.1|516.5|516.7|516.1|517.1|516.5|516.6|516|82
1760952300000|2025-10-20 09:25:00|516.8|516.2|516.7|516.1|516.8|516.2|516.6|516|19
1760952600000|2025-10-20 09:30:00|516.6|516|516.7|516.1|516.7|516.1|516.6|516|1
1760952900000|2025-10-20 09:35:00|516.6|516|516.6|516|516.7|516.1|516.6|516|78
1760953200000|2025-10-20 09:40:00|516.5|515.9|516.2|515.6|516.5|515.9|515.9|515.3|70
1760953500000|2025-10-20 09:45:00|516.1|515.5|516.2|515.6|516.2|515.6|516.1|515.5|2
1760953800000|2025-10-20 09:50:00|516.1|515.5|516.4|515.8|516.6|516|516.1|515.5|17
1760954100000|2025-10-20 09:55:00|516.3|515.7|515.2|514.6|516.4|515.8|515|514.4|535
1760954400000|2025-10-20 10:00:00|515.1|514.5|515.4|514.8|515.6|515|514.8|514.2|80
1760954700000|2025-10-20 10:05:00|515.5|514.9|515|514.4|515.5|514.9|515|514.4|16
1760955000000|2025-10-20 10:10:00|514.9|514.3|515|514.4|515|514.4|514.8|514.2|22
1760955300000|2025-10-20 10:15:00|514.7|514.1|515|514.4|515|514.4|514.5|513.9|68
1760955600000|2025-10-20 10:20:00|515.1|514.5|515.5|514.9|515.8|515.2|515.1|514.5|142
1760955900000|2025-10-20 10:25:00|515.4|514.8|515.5|514.9|515.7|515.1|515.4|514.8|39
1760956200000|2025-10-20 10:30:00|515.3|514.7|515.2|514.6|515.3|514.7|515.2|514.6|15
1760956500000|2025-10-20 10:35:00|515.5|514.9|514.6|514|515.5|514.9|514.6|514|269
1760956800000|2025-10-20 10:40:00|514.7|514.1|515.1|514.5|515.1|514.5|514.7|514.1|27
1760957100000|2025-10-20 10:45:00|515|514.4|515|514.4|515.2|514.6|515|514.4|41
1760957400000|2025-10-20 10:50:00|514.7|514.1|515|514.4|515|514.4|514.7|514.1|25
1760957700000|2025-10-20 10:55:00|515.2|514.6|515.2|514.6|515.5|514.9|515|514.4|72
1760958000000|2025-10-20 11:00:00|515.1|514.5|514.1|513.5|515.1|514.5|514|513.4|132
1760958300000|2025-10-20 11:05:00|513.9|513.3|513.9|513.3|514|513.4|513.7|513.1|47
1760958600000|2025-10-20 11:10:00|514|513.4|514|513.4|514.1|513.5|513.6|513|40
1760958900000|2025-10-20 11:15:00|513.9|513.3|513.9|513.3|513.9|513.3|513.7|513.1|47
1760959200000|2025-10-20 11:20:00|513.7|513.1|513.5|512.9|513.7|513.1|513.5|512.9|83
1760959500000|2025-10-20 11:25:00|513.4|512.8|513.6|513|513.7|513.1|513.3|512.7|72
1760959800000|2025-10-20 11:30:00|513.5|512.9|513.3|512.7|513.5|512.9|513.1|512.5|48
1760960100000|2025-10-20 11:35:00|513.4|512.8|513.6|513|513.6|513|513.3|512.7|31
1760960400000|2025-10-20 11:40:00|513.7|513.1|513.5|512.9|513.7|513.1|513.5|512.9|9
1760960700000|2025-10-20 11:45:00|513.6|513|513.8|513.2|513.9|513.3|513.6|513|15
1760961000000|2025-10-20 11:50:00|513.9|513.3|513.7|513.1|514|513.4|513.6|513|86
1760961300000|2025-10-20 11:55:00|513.8|513.2|513.5|512.9|513.8|513.2|513.5|512.9|15
1760961600000|2025-10-20 12:00:00|513.4|512.8|513.5|512.9|513.6|513|513.2|512.6|52
1760961900000|2025-10-20 12:05:00|513.4|512.8|513.2|512.6|513.6|513|513.2|512.6|66
1760962200000|2025-10-20 12:10:00|513.4|512.8|513.4|512.8|513.4|512.8|513.2|512.6|6
1760962500000|2025-10-20 12:15:00|513.5|512.9|513.4|512.8|513.6|513|513.4|512.8|36
1760962800000|2025-10-20 12:20:00|513.5|512.9|513.6|513|513.7|513.1|513.4|512.8|35
1760963100000|2025-10-20 12:25:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|50
1760963400000|2025-10-20 12:30:00|513.3|512.7|513.2|512.6|513.4|512.8|513.2|512.6|36
1760963700000|2025-10-20 12:35:00|513.3|512.7|513.2|512.6|513.3|512.7|513.2|512.6|61
1760964000000|2025-10-20 12:40:00|513.1|512.5|513.1|512.5|513.2|512.6|512.7|512.1|223
1760967000000|2025-10-20 13:30:00|512.6|512|513.3|512.7|513.7|513.1|512.6|512|904
1760967300000|2025-10-20 13:35:00|513.1|512.5|513.6|513|513.8|513.2|512.6|512|488
1760967600000|2025-10-20 13:40:00|513.5|512.9|514|513.4|514.5|513.9|513.3|512.7|279
1760967900000|2025-10-20 13:45:00|514.2|513.6|514.5|513.9|514.8|514.2|514.2|513.6|504
1760968200000|2025-10-20 13:50:00|514.6|514|514.8|514.2|515.3|514.7|514.6|514|520
1760968500000|2025-10-20 13:55:00|514.5|513.9|514.5|513.9|514.8|514.2|514.1|513.5|351
1760968800000|2025-10-20 14:00:00|514.3|513.7|513.7|513.1|514.4|513.8|513.3|512.7|394
1760969100000|2025-10-20 14:05:00|513.5|512.9|514|513.4|514|513.4|513|512.4|231
1760969400000|2025-10-20 14:10:00|514.2|513.6|514.8|514.2|514.8|514.2|514|513.4|161
1760969700000|2025-10-20 14:15:00|514.7|514.1|513.8|513.2|514.7|514.1|513.8|513.2|138
1760970000000|2025-10-20 14:20:00|514|513.4|514.3|513.7|514.3|513.7|513.8|513.2|209
1760970300000|2025-10-20 14:25:00|514.4|513.8|514|513.4|514.4|513.8|514|513.4|156
1760970600000|2025-10-20 14:30:00|514.2|513.6|513.3|512.7|514.3|513.7|513.3|512.7|194
1760970900000|2025-10-20 14:35:00|513.2|512.6|514.2|513.6|514.3|513.7|513.2|512.6|217
1760971200000|2025-10-20 14:40:00|514.3|513.7|514.8|514.2|514.8|514.2|514.2|513.6|250
1760971500000|2025-10-20 14:45:00|514.7|514.1|514.3|513.7|514.8|514.2|514.1|513.5|206
1760971800000|2025-10-20 14:50:00|514.4|513.8|514.7|514.1|514.8|514.2|514.3|513.7|240
1760972100000|2025-10-20 14:55:00|514.8|514.2|514.9|514.3|514.9|514.3|514.6|514|91
1760972400000|2025-10-20 15:00:00|515|514.4|515.3|514.7|515.7|515.1|515|514.4|334
1760972700000|2025-10-20 15:05:00|515.2|514.6|515.4|514.8|515.4|514.8|514.8|514.2|299
1760973000000|2025-10-20 15:10:00|515.3|514.7|515.5|514.9|515.5|514.9|515|514.4|128
1760973300000|2025-10-20 15:15:00|515.3|514.7|515.3|514.7|515.4|514.8|515.3|514.7|76
1760973600000|2025-10-20 15:20:00|515.5|514.9|515.7|515.1|515.8|515.2|515.5|514.9|112
1760973900000|2025-10-20 15:25:00|515.5|514.9|515.8|515.2|515.9|515.3|515.5|514.9|177
1760974200000|2025-10-20 15:30:00|516|515.4|515.7|515.1|516|515.4|515.5|514.9|295
1760974500000|2025-10-20 15:35:00|515.5|514.9|514.4|513.8|515.5|514.9|514.4|513.8|286
1760974800000|2025-10-20 15:40:00|514.5|513.9|514|513.4|514.7|514.1|514|513.4|190
1760975100000|2025-10-20 15:45:00|514.1|513.5|513.8|513.2|514.1|513.5|513.3|512.7|355
1760975400000|2025-10-20 15:50:00|513.7|513.1|513.4|512.8|513.7|513.1|513.3|512.7|223
1760975700000|2025-10-20 15:55:00|513.3|512.7|513.5|512.9|513.5|512.9|513.2|512.6|131
1760976000000|2025-10-20 16:00:00|513.6|513|513.8|513.2|513.8|513.2|513.5|512.9|47
1760976300000|2025-10-20 16:05:00|513.6|513|514|513.4|514|513.4|513.5|512.9|221
1760976600000|2025-10-20 16:10:00|513.8|513.2|513.8|513.2|514.3|513.7|513.8|513.2|136
1760976900000|2025-10-20 16:15:00|513.6|513|513.8|513.2|514|513.4|513.5|512.9|98
1760977200000|2025-10-20 16:20:00|513.9|513.3|514.4|513.8|514.4|513.8|513.9|513.3|76
1760977500000|2025-10-20 16:25:00|514.3|513.7|514.6|514|515|514.4|514.3|513.7|262
1760977800000|2025-10-20 16:30:00|514.8|514.2|514.3|513.7|514.8|514.2|514.3|513.7|159
1760978100000|2025-10-20 16:35:00|514.4|513.8|513.8|513.2|514.4|513.8|513.8|513.2|97
1760978400000|2025-10-20 16:40:00|513.9|513.3|513.7|513.1|513.9|513.3|513.5|512.9|106
1760978700000|2025-10-20 16:45:00|513.9|513.3|513.5|512.9|513.9|513.3|513.5|512.9|235
1760979000000|2025-10-20 16:50:00|513.4|512.8|514|513.4|514.1|513.5|513.3|512.7|160
1760979300000|2025-10-20 16:55:00|514.1|513.5|514.5|513.9|514.6|514|514.1|513.5|74
1760979600000|2025-10-20 17:00:00|514.7|514.1|514.7|514.1|514.8|514.2|514.3|513.7|142
1760979900000|2025-10-20 17:05:00|514.6|514|515|514.4|515|514.4|514.6|514|152
1760980200000|2025-10-20 17:10:00|514.9|514.3|514.8|514.2|515|514.4|514.8|514.2|90
1760980500000|2025-10-20 17:15:00|514.5|513.9|514.2|513.6|514.7|514.1|514|513.4|385
1760980800000|2025-10-20 17:20:00|514.1|513.5|514.3|513.7|514.4|513.8|513.9|513.3|135
1760981100000|2025-10-20 17:25:00|514.2|513.6|514.3|513.7|514.4|513.8|514|513.4|128
1760981400000|2025-10-20 17:30:00|514.4|513.8|514.7|514.1|514.7|514.1|514.2|513.6|121
1760981700000|2025-10-20 17:35:00|514.6|514|514.8|514.2|514.8|514.2|514.5|513.9|183
1760982000000|2025-10-20 17:40:00|514.9|514.3|514.8|514.2|514.9|514.3|514.8|514.2|84
1760982300000|2025-10-20 17:45:00|514.9|514.3|515|514.4|515|514.4|514.8|514.2|148
1760982600000|2025-10-20 17:50:00|515.1|514.5|514.8|514.2|515.2|514.6|514.8|514.2|194
1760982900000|2025-10-20 17:55:00|514.9|514.3|514.8|514.2|515|514.4|514.8|514.2|206
1760983200000|2025-10-20 18:00:00|514.9|514.3|515|514.4|515|514.4|514.8|514.2|247
1760983500000|2025-10-20 18:05:00|515.2|514.6|515.3|514.7|515.5|514.9|515.2|514.6|276
1760983800000|2025-10-20 18:10:00|515.5|514.9|515.2|514.6|515.6|515|515|514.4|1009
1760984100000|2025-10-20 18:15:00|515|514.4|516|515.4|516|515.4|515|514.4|828
1761004800000|2025-10-21 00:00:00|515.6|515|515.6|515|516.1|515.5|515.4|514.8|204
1761005100000|2025-10-21 00:05:00|515.7|515.1|515.7|515.1|516|515.4|515.5|514.9|18
1761005400000|2025-10-21 00:10:00|515.4|514.8|515.8|515.2|515.8|515.2|515.4|514.8|224
1761005700000|2025-10-21 00:15:00|515.7|515.1|515.7|515.1|515.9|515.3|515.7|515.1|7
1761006000000|2025-10-21 00:20:00|515.9|515.3|515.7|515.1|515.9|515.3|515.7|515.1|4
1761006300000|2025-10-21 00:25:00|515.6|515|515.7|515.1|515.7|515.1|515.4|514.8|20
1761006600000|2025-10-21 00:30:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|6
1761006900000|2025-10-21 00:35:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|7
1761007200000|2025-10-21 00:40:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|19
1761007500000|2025-10-21 00:45:00|516.2|515.6|516.5|515.9|516.5|515.9|516.2|515.6|10
1761007800000|2025-10-21 00:50:00|516.4|515.8|516.3|515.7|516.5|515.9|516.2|515.6|12
1761008100000|2025-10-21 00:55:00|516.4|515.8|516.6|516|516.7|516.1|516.4|515.8|2
1761008400000|2025-10-21 01:00:00|516.5|515.9|516.6|516|516.7|516.1|516.5|515.9|12
1761008700000|2025-10-21 01:05:00|516.5|515.9|516.4|515.8|516.7|516.1|516.4|515.8|14
1761009000000|2025-10-21 01:10:00|516.3|515.7|516.3|515.7|516.4|515.8|516.3|515.7|0
1761009300000|2025-10-21 01:15:00|516.4|515.8|516.3|515.7|516.5|515.9|516.2|515.6|21
1761009600000|2025-10-21 01:20:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|1
1761009900000|2025-10-21 01:25:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|8
1761010200000|2025-10-21 01:30:00|516.1|515.5|515.8|515.2|516.2|515.6|515.8|515.2|17
1761010500000|2025-10-21 01:35:00|515.7|515.1|515.8|515.2|515.8|515.2|515.6|515|1
1761010800000|2025-10-21 01:40:00|515.9|515.3|516|515.4|516|515.4|515.8|515.2|1
1761011100000|2025-10-21 01:45:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|21
1761011400000|2025-10-21 01:50:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|1
1761011700000|2025-10-21 01:55:00|516|515.4|516.1|515.5|516.2|515.6|516|515.4|35
1761012000000|2025-10-21 02:00:00|516|515.4|516.4|515.8|516.4|515.8|516|515.4|40
1761012300000|2025-10-21 02:05:00|516.3|515.7|516.3|515.7|516.3|515.7|516.3|515.7|11
1761012600000|2025-10-21 02:10:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|11
1761013200000|2025-10-21 02:20:00|516.2|515.6|516.3|515.7|516.3|515.7|516.1|515.5|6
1761013500000|2025-10-21 02:25:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|4
1761013800000|2025-10-21 02:30:00|516.5|515.9|516.3|515.7|516.5|515.9|516.3|515.7|21
1761014100000|2025-10-21 02:35:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|2
1761014400000|2025-10-21 02:40:00|516.1|515.5|516.3|515.7|516.3|515.7|516.1|515.5|1
1761014700000|2025-10-21 02:45:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|2
1761015000000|2025-10-21 02:50:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|8
1761015300000|2025-10-21 02:55:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|0
1761015600000|2025-10-21 03:00:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|2
1761015900000|2025-10-21 03:05:00|516.2|515.6|516|515.4|516.3|515.7|515.9|515.3|45
1761016200000|2025-10-21 03:10:00|515.9|515.3|516|515.4|516|515.4|515.8|515.2|26
1761016500000|2025-10-21 03:15:00|516.1|515.5|516.2|515.6|516.2|515.6|516.1|515.5|11
1761016800000|2025-10-21 03:20:00|516.3|515.7|516.3|515.7|516.3|515.7|516.3|515.7|3
1761017100000|2025-10-21 03:25:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|1
1761017400000|2025-10-21 03:30:00|||||||||1
1761017700000|2025-10-21 03:35:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|4
1761018000000|2025-10-21 03:40:00|516.5|515.9|516.5|515.9|516.5|515.9|516.5|515.9|5
1761018300000|2025-10-21 03:45:00|516.4|515.8|516.4|515.8|516.4|515.8|516.3|515.7|6
1761018600000|2025-10-21 03:50:00|516.3|515.7|516.3|515.7|516.4|515.8|516.3|515.7|23
1761018900000|2025-10-21 03:55:00|||||||||4
1761019200000|2025-10-21 04:00:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|6
1761019500000|2025-10-21 04:05:00|516.3|515.7|515.9|515.3|516.3|515.7|515.9|515.3|104
1761019800000|2025-10-21 04:10:00|515.8|515.2|515.8|515.2|515.9|515.3|515.7|515.1|14
1761020400000|2025-10-21 04:20:00|||||||||2
1761020700000|2025-10-21 04:25:00|515.9|515.3|515.8|515.2|515.9|515.3|515.8|515.2|7
1761021000000|2025-10-21 04:30:00|515.7|515.1|515.6|515|515.8|515.2|515.6|515|5
1761021300000|2025-10-21 04:35:00|||||||||1
1761021600000|2025-10-21 04:40:00|515.7|515.1|515.8|515.2|515.8|515.2|515.7|515.1|1
1761021900000|2025-10-21 04:45:00|515.7|515.1|515.7|515.1|515.7|515.1|515.7|515.1|7
1761022200000|2025-10-21 04:50:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|8
1761022500000|2025-10-21 04:55:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|2
1761022800000|2025-10-21 05:00:00|515.8|515.2|515.8|515.2|515.9|515.3|515.7|515.1|42
1761023100000|2025-10-21 05:05:00|||||||||2
1761023400000|2025-10-21 05:10:00|||||||||4
1761024300000|2025-10-21 05:25:00|515.7|515.1|515.7|515.1|515.7|515.1|515.6|515|1
1761024600000|2025-10-21 05:30:00|515.8|515.2|515.8|515.2|515.9|515.3|515.7|515.1|11
1761024900000|2025-10-21 05:35:00|515.7|515.1|515.8|515.2|515.8|515.2|515.7|515.1|17
1761025200000|2025-10-21 05:40:00|515.7|515.1|515.8|515.2|515.8|515.2|515.7|515.1|1
1761025500000|2025-10-21 05:45:00|515.7|515.1|515.6|515|515.7|515.1|515.6|515|9
1761025800000|2025-10-21 05:50:00|515.4|514.8|515.2|514.6|515.4|514.8|515.1|514.5|78
1761026100000|2025-10-21 05:55:00|515.3|514.7|515.3|514.7|515.3|514.7|515.1|514.5|3
1761026400000|2025-10-21 06:00:00|515.4|514.8|515.5|514.9|515.5|514.9|515.1|514.5|18
1761026700000|2025-10-21 06:05:00|||||||||9
1761027000000|2025-10-21 06:10:00|515.6|515|515.4|514.8|515.8|515.2|515.3|514.7|116
1761027300000|2025-10-21 06:15:00|515.3|514.7|515.1|514.5|515.3|514.7|515|514.4|27
1761027600000|2025-10-21 06:20:00|515.3|514.7|515.3|514.7|515.5|514.9|515.2|514.6|14
1761027900000|2025-10-21 06:25:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|3
1761028200000|2025-10-21 06:30:00|515.3|514.7|515|514.4|515.3|514.7|515|514.4|5
1761028500000|2025-10-21 06:35:00|514.9|514.3|515|514.4|515|514.4|514.9|514.3|28
1761028800000|2025-10-21 06:40:00|514.9|514.3|515|514.4|515|514.4|514.6|514|34
1761029100000|2025-10-21 06:45:00|515.1|514.5|515.1|514.5|515.2|514.6|515|514.4|6
1761029400000|2025-10-21 06:50:00|515|514.4|515|514.4|515|514.4|515|514.4|0
1761029700000|2025-10-21 06:55:00|514.9|514.3|514.7|514.1|514.9|514.3|514.5|513.9|69
1761030000000|2025-10-21 07:00:00|514.8|514.2|514.5|513.9|514.8|514.2|514.5|513.9|14
1761030300000|2025-10-21 07:05:00|514.4|513.8|514.6|514|514.9|514.3|514.4|513.8|34
1761030600000|2025-10-21 07:10:00|514.7|514.1|514.7|514.1|514.7|514.1|514.4|513.8|42
1761030900000|2025-10-21 07:15:00|514.8|514.2|514.4|513.8|514.9|514.3|514.4|513.8|51
1761031200000|2025-10-21 07:20:00|514.5|513.9|514.6|514|514.6|514|514.4|513.8|7
1761031500000|2025-10-21 07:25:00|514.7|514.1|514.9|514.3|514.9|514.3|514.6|514|28
1761031800000|2025-10-21 07:30:00|514.6|514|514.6|514|514.8|514.2|514.6|514|81
1761032100000|2025-10-21 07:35:00|514.5|513.9|514.4|513.8|514.5|513.9|514.2|513.6|24
1761032400000|2025-10-21 07:40:00|514.5|513.9|514.1|513.5|514.6|514|514.1|513.5|31
1761032700000|2025-10-21 07:45:00|514.2|513.6|514.6|514|514.6|514|514.2|513.6|17
1761033000000|2025-10-21 07:50:00|514.7|514.1|514.6|514|514.8|514.2|514.6|514|64
1761033300000|2025-10-21 07:55:00|514.7|514.1|514.7|514.1|515.1|514.5|514.7|514.1|15
1761033600000|2025-10-21 08:00:00|514.8|514.2|514.6|514|514.8|514.2|514.4|513.8|27
1761033900000|2025-10-21 08:05:00|514.5|513.9|514.4|513.8|514.5|513.9|514.1|513.5|69
1761034200000|2025-10-21 08:10:00|514.5|513.9|514.6|514|514.9|514.3|514.4|513.8|45
1761034500000|2025-10-21 08:15:00|514.7|514.1|514.9|514.3|514.9|514.3|514.6|514|71
1761034800000|2025-10-21 08:20:00|514.7|514.1|514.9|514.3|515|514.4|514.6|514|27
1761035100000|2025-10-21 08:25:00|514.8|514.2|514.9|514.3|514.9|514.3|514.8|514.2|29
1761035400000|2025-10-21 08:30:00|514.8|514.2|514.8|514.2|514.9|514.3|514.8|514.2|2
1761035700000|2025-10-21 08:35:00|514.7|514.1|514.8|514.2|514.8|514.2|514.7|514.1|1
1761036000000|2025-10-21 08:40:00|514.9|514.3|514.9|514.3|515.1|514.5|514.9|514.3|21
1761036300000|2025-10-21 08:45:00|514.7|514.1|514.5|513.9|514.8|514.2|514.2|513.6|131
1761036600000|2025-10-21 08:50:00|514.4|513.8|514.6|514|514.7|514.1|514.4|513.8|91
1761036900000|2025-10-21 08:55:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|21
1761037200000|2025-10-21 09:00:00|||||||||2
1761037500000|2025-10-21 09:05:00|514.8|514.2|515.2|514.6|515.2|514.6|514.8|514.2|13
1761037800000|2025-10-21 09:10:00|515.3|514.7|515.4|514.8|515.4|514.8|515.2|514.6|59
1761038100000|2025-10-21 09:15:00|515.2|514.6|515.2|514.6|515.4|514.8|515.2|514.6|9
1761038400000|2025-10-21 09:20:00|515.4|514.8|515.6|515|515.6|515|515.4|514.8|52
1761038700000|2025-10-21 09:25:00|515.4|514.8|515.4|514.8|515.5|514.9|515.4|514.8|61
1761039000000|2025-10-21 09:30:00|515.2|514.6|515.2|514.6|515.4|514.8|515.2|514.6|49
1761039300000|2025-10-21 09:35:00|515.1|514.5|514.9|514.3|515.2|514.6|514.9|514.3|82
1761039600000|2025-10-21 09:40:00|515|514.4|515.3|514.7|515.3|514.7|514.9|514.3|7
1761039900000|2025-10-21 09:45:00|515.2|514.6|515.2|514.6|515.2|514.6|515.1|514.5|9
1761040200000|2025-10-21 09:50:00|515.1|514.5|515.2|514.6|515.2|514.6|514.9|514.3|60
1761040500000|2025-10-21 09:55:00|514.9|514.3|515.2|514.6|515.3|514.7|514.9|514.3|8
1761040800000|2025-10-21 10:00:00|514.9|514.3|514.7|514.1|514.9|514.3|514.7|514.1|85
1761041100000|2025-10-21 10:05:00|514.8|514.2|514.7|514.1|514.9|514.3|514.7|514.1|154
1761041400000|2025-10-21 10:10:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|45
1761041700000|2025-10-21 10:15:00|514.2|513.6|514.4|513.8|514.4|513.8|514.2|513.6|27
1761042000000|2025-10-21 10:20:00|514.5|513.9|514.4|513.8|514.5|513.9|514.1|513.5|68
1761042300000|2025-10-21 10:25:00|514.3|513.7|514.2|513.6|514.3|513.7|514.2|513.6|3
1761042600000|2025-10-21 10:30:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|6
1761043200000|2025-10-21 10:40:00|||||||||12
1761043500000|2025-10-21 10:45:00|514.2|513.6|514.4|513.8|514.7|514.1|514.2|513.6|32
1761043800000|2025-10-21 10:50:00|514.5|513.9|514.7|514.1|514.7|514.1|514.4|513.8|0
1761044100000|2025-10-21 10:55:00|514.5|513.9|514.7|514.1|514.7|514.1|514.4|513.8|62
1761044400000|2025-10-21 11:00:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|32
1761044700000|2025-10-21 11:05:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|26
1761045000000|2025-10-21 11:10:00|513.9|513.3|513.6|513|513.9|513.3|513.2|512.6|301
1761045300000|2025-10-21 11:15:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|56
1761045600000|2025-10-21 11:20:00|513.8|513.2|513.6|513|513.9|513.3|513.6|513|304
1761045900000|2025-10-21 11:25:00|513.7|513.1|513.6|513|513.7|513.1|513.5|512.9|8
1761046200000|2025-10-21 11:30:00|513.5|512.9|513.3|512.7|513.7|513.1|513.3|512.7|63
1761046500000|2025-10-21 11:35:00|513.2|512.6|513.5|512.9|513.6|513|513.2|512.6|49
1761046800000|2025-10-21 11:40:00|513.4|512.8|513.4|512.8|513.6|513|513.4|512.8|1
1761047100000|2025-10-21 11:45:00|513.6|513|513.4|512.8|513.6|513|513.4|512.8|9
1761047400000|2025-10-21 11:50:00|513.3|512.7|513.3|512.7|513.4|512.8|513.1|512.5|75
1761047700000|2025-10-21 11:55:00|513.1|512.5|512.8|512.2|513.2|512.6|512.8|512.2|61
1761048000000|2025-10-21 12:00:00|512.7|512.1|512.6|512|512.8|512.2|512.3|511.7|186
1761048300000|2025-10-21 12:05:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|104
1761048600000|2025-10-21 12:10:00|512.7|512.1|512.5|511.9|512.8|512.2|512.5|511.9|39
1761048900000|2025-10-21 12:15:00|512.6|512|512.6|512|512.6|512|512.4|511.8|70
1761049200000|2025-10-21 12:20:00|512.5|511.9|512.7|512.1|512.7|512.1|512.5|511.9|33
1761049500000|2025-10-21 12:25:00|512.8|512.2|512.7|512.1|512.8|512.2|512.6|512|46
1761049800000|2025-10-21 12:30:00|512.6|512|512.7|512.1|512.8|512.2|512.4|511.8|35
1761050100000|2025-10-21 12:35:00|512.6|512|512.6|512|512.7|512.1|512.6|512|90
1761050400000|2025-10-21 12:40:00|512.4|511.8|512.8|512.2|512.8|512.2|512.4|511.8|64
1761053400000|2025-10-21 13:30:00|512.6|512|510.6|510|513.2|512.6|510.4|509.8|1358
1761053700000|2025-10-21 13:35:00|510.3|509.7|511.2|510.6|511.3|510.7|510.1|509.5|1527
1761054000000|2025-10-21 13:40:00|511.1|510.5|509.4|508.8|511.4|510.8|509.4|508.8|1277
1761054300000|2025-10-21 13:45:00|509.5|508.9|509.4|508.8|509.6|509|509.2|508.6|531
1761054600000|2025-10-21 13:50:00|509.2|508.6|509.1|508.5|509.3|508.7|508.8|508.2|583
1761054900000|2025-10-21 13:55:00|509|508.4|508.7|508.1|509.3|508.7|508.7|508.1|221
1761055200000|2025-10-21 14:00:00|508.8|508.2|509.2|508.6|509.3|508.7|508.8|508.2|301
1761055500000|2025-10-21 14:05:00|509.1|508.5|509.2|508.6|509.3|508.7|508.9|508.3|296
1761055800000|2025-10-21 14:10:00|509.3|508.7|510.2|509.6|510.3|509.7|509.3|508.7|508
1761056100000|2025-10-21 14:15:00|509.9|509.3|510.7|510.1|510.9|510.3|509.8|509.2|460
1761056400000|2025-10-21 14:20:00|510.9|510.3|511.2|510.6|511.2|510.6|510.7|510.1|252
1761056700000|2025-10-21 14:25:00|511.1|510.5|511|510.4|511.2|510.6|510.9|510.3|168
1761057000000|2025-10-21 14:30:00|511.1|510.5|511.5|510.9|511.6|511|510.9|510.3|268
1761057300000|2025-10-21 14:35:00|511.6|511|511.9|511.3|512.1|511.5|511.3|510.7|136
1761057600000|2025-10-21 14:40:00|511.8|511.2|512.4|511.8|512.5|511.9|511.8|511.2|193
1761057900000|2025-10-21 14:45:00|512.2|511.6|513|512.4|513|512.4|512.2|511.6|393
1761058200000|2025-10-21 14:50:00|512.9|512.3|512.4|511.8|513.2|512.6|512.4|511.8|207
1761058500000|2025-10-21 14:55:00|512.2|511.6|512|511.4|512.3|511.7|511.8|511.2|865
1761058800000|2025-10-21 15:00:00|512.1|511.5|512|511.4|512.2|511.6|512|511.4|159
1761059100000|2025-10-21 15:05:00|511.7|511.1|511.6|511|512|511.4|511.4|510.8|433
1761059400000|2025-10-21 15:10:00|511.5|510.9|511.5|510.9|511.8|511.2|511.5|510.9|204
1761059700000|2025-10-21 15:15:00|511.7|511.1|511.7|511.1|511.7|511.1|511.5|510.9|109
1761060000000|2025-10-21 15:20:00|511.8|511.2|512.2|511.6|512.2|511.6|511.8|511.2|61
1761060300000|2025-10-21 15:25:00|512.1|511.5|511.8|511.2|512.1|511.5|511.7|511.1|68
1761060600000|2025-10-21 15:30:00|512|511.4|511.7|511.1|512|511.4|511.5|510.9|157
1761060900000|2025-10-21 15:35:00|511.5|510.9|511.5|510.9|511.5|510.9|511.3|510.7|120
1761061200000|2025-10-21 15:40:00|511.4|510.8|512|511.4|512.2|511.6|511.3|510.7|169
1761061500000|2025-10-21 15:45:00|512.1|511.5|512|511.4|512.1|511.5|511.7|511.1|77
1761061800000|2025-10-21 15:50:00|511.9|511.3|511.6|511|512|511.4|511.5|510.9|122
1761062100000|2025-10-21 15:55:00|511.7|511.1|511.7|511.1|511.7|511.1|511.5|510.9|113
1761062400000|2025-10-21 16:00:00|511.6|511|513|512.4|513|512.4|511.6|511|203
1761062700000|2025-10-21 16:05:00|512.9|512.3|513.2|512.6|513.2|512.6|512.7|512.1|161
1761063000000|2025-10-21 16:10:00|513.3|512.7|513|512.4|513.4|512.8|512.7|512.1|162
1761063300000|2025-10-21 16:15:00|512.7|512.1|512.9|512.3|513|512.4|512.5|511.9|111
1761063600000|2025-10-21 16:20:00|513|512.4|513|512.4|513|512.4|512.6|512|195
1761063900000|2025-10-21 16:25:00|513.1|512.5|512.9|512.3|513.2|512.6|512.8|512.2|200
1761064200000|2025-10-21 16:30:00|512.8|512.2|513|512.4|513|512.4|512.7|512.1|90
1761064500000|2025-10-21 16:35:00|512.7|512.1|513|512.4|513|512.4|512.5|511.9|140
1761064800000|2025-10-21 16:40:00|512.9|512.3|512.7|512.1|513|512.4|512.7|512.1|69
1761065100000|2025-10-21 16:45:00|512.5|511.9|512.2|511.6|512.7|512.1|512.2|511.6|59
1761065400000|2025-10-21 16:50:00|512|511.4|511.5|510.9|512|511.4|511.4|510.8|93
1761065700000|2025-10-21 16:55:00|511.7|511.1|511|510.4|511.7|511.1|511|510.4|473
1761066000000|2025-10-21 17:00:00|511.1|510.5|511.5|510.9|511.5|510.9|511.1|510.5|62
1761066300000|2025-10-21 17:05:00|511.2|510.6|511.6|511|511.7|511.1|511.1|510.5|58
1761066600000|2025-10-21 17:10:00|511.5|510.9|511.6|511|511.8|511.2|511.5|510.9|250
1761066900000|2025-10-21 17:15:00|511.7|511.1|511.5|510.9|511.7|511.1|511.5|510.9|39
1761067200000|2025-10-21 17:20:00|511.2|510.6|510.7|510.1|511.2|510.6|510.5|509.9|232
1761067500000|2025-10-21 17:25:00|510.9|510.3|510.7|510.1|511|510.4|510.7|510.1|62
1761067800000|2025-10-21 17:30:00|||||||||143
1761068100000|2025-10-21 17:35:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|35
1761068400000|2025-10-21 17:40:00|510.9|510.3|511.1|510.5|511.1|510.5|510.6|510|176
1761068700000|2025-10-21 17:45:00|511|510.4|511|510.4|511|510.4|510.7|510.1|113
1761069000000|2025-10-21 17:50:00|511.1|510.5|511|510.4|511.1|510.5|510.7|510.1|209
1761069300000|2025-10-21 17:55:00|510.9|510.3|510.5|509.9|511|510.4|510.5|509.9|130
1761069600000|2025-10-21 18:00:00|510.6|510|510.5|509.9|511|510.4|510.5|509.9|406
1761069900000|2025-10-21 18:05:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|316
1761070200000|2025-10-21 18:10:00|510.3|509.7|510.8|510.2|510.9|510.3|510.2|509.6|1508
1761070500000|2025-10-21 18:15:00|510.9|510.3|510.9|510.3|511.3|510.7|510.8|510.2|938
1761091200000|2025-10-22 00:00:00|510.2|509.6|510.7|510.1|511.1|510.5|510.2|509.6|181
1761091500000|2025-10-22 00:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.5|509.9|18
1761091800000|2025-10-22 00:10:00|510.9|510.3|510.1|509.5|511|510.4|510|509.4|50
1761092100000|2025-10-22 00:15:00|510.2|509.6|509.9|509.3|510.3|509.7|509.4|508.8|193
1761092400000|2025-10-22 00:20:00|509.8|509.2|509.7|509.1|510.1|509.5|509.6|509|321
1761092700000|2025-10-22 00:25:00|509.6|509|509.6|509|509.6|509|509.6|509|12
1761093000000|2025-10-22 00:30:00|509.4|508.8|509.6|509|509.6|509|509.4|508.8|21
1761093300000|2025-10-22 00:35:00|509.7|509.1|510.2|509.6|510.2|509.6|509.7|509.1|13
1761093600000|2025-10-22 00:40:00|510.1|509.5|510.1|509.5|510.1|509.5|510.1|509.5|6
1761094200000|2025-10-22 00:50:00|||||||||6
1761094500000|2025-10-22 00:55:00|||||||||4
1761094800000|2025-10-22 01:00:00|510|509.4|510.1|509.5|510.1|509.5|509.9|509.3|25
1761095400000|2025-10-22 01:10:00|||||||||2
1761095700000|2025-10-22 01:15:00|510.2|509.6|510.1|509.5|510.3|509.7|510.1|509.5|21
1761096000000|2025-10-22 01:20:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|1
1761096300000|2025-10-22 01:25:00|510.5|509.9|510.6|510|510.6|510|510.5|509.9|51
1761096600000|2025-10-22 01:30:00|510.5|509.9|510.6|510|510.6|510|510.4|509.8|12
1761096900000|2025-10-22 01:35:00|510.5|509.9|510.4|509.8|510.6|510|510.4|509.8|0
1761097200000|2025-10-22 01:40:00|510.5|509.9|510.4|509.8|510.5|509.9|510.4|509.8|17
1761098100000|2025-10-22 01:55:00|510.5|509.9|510.6|510|510.7|510.1|510.5|509.9|21
1761098400000|2025-10-22 02:00:00|510.5|509.9|510.6|510|510.6|510|510.4|509.8|14
1761098700000|2025-10-22 02:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|4
1761099000000|2025-10-22 02:10:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|1
1761099600000|2025-10-22 02:20:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|6
1761099900000|2025-10-22 02:25:00|511|510.4|511|510.4|511|510.4|510.9|510.3|1
1761100200000|2025-10-22 02:30:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|7
1761100500000|2025-10-22 02:35:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|99
1761100800000|2025-10-22 02:40:00|511.1|510.5|511|510.4|511.1|510.5|510.9|510.3|6
1761101100000|2025-10-22 02:45:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|8
1761101400000|2025-10-22 02:50:00|510.9|510.3|510.9|510.3|510.9|510.3|510.8|510.2|0
1761101700000|2025-10-22 02:55:00|511|510.4|510.9|510.3|511|510.4|510.9|510.3|1
1761102000000|2025-10-22 03:00:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|0
1761102300000|2025-10-22 03:05:00|||||||||1
1761102600000|2025-10-22 03:10:00|511|510.4|511|510.4|511|510.4|511|510.4|1
1761102900000|2025-10-22 03:15:00|511.1|510.5|511.1|510.5|511.1|510.5|511|510.4|9
1761103200000|2025-10-22 03:20:00|511.2|510.6|511.1|510.5|511.2|510.6|511.1|510.5|1
1761103500000|2025-10-22 03:25:00|511.2|510.6|511.3|510.7|511.3|510.7|511.2|510.6|15
1761103800000|2025-10-22 03:30:00|511.2|510.6|510.9|510.3|511.3|510.7|510.9|510.3|4
1761104100000|2025-10-22 03:35:00|511|510.4|510.9|510.3|511|510.4|510.9|510.3|3
1761104400000|2025-10-22 03:40:00|||||||||1
1761104700000|2025-10-22 03:45:00|511|510.4|511.1|510.5|511.1|510.5|511|510.4|7
1761105000000|2025-10-22 03:50:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|1
1761105300000|2025-10-22 03:55:00|511.1|510.5|511.1|510.5|511.1|510.5|511.1|510.5|6
1761105900000|2025-10-22 04:05:00|510.9|510.3|511.1|510.5|511.1|510.5|510.9|510.3|37
1761106500000|2025-10-22 04:15:00|511|510.4|511.1|510.5|511.1|510.5|511|510.4|22
1761107100000|2025-10-22 04:25:00|511.4|510.8|511.4|510.8|511.4|510.8|511.3|510.7|10
1761107400000|2025-10-22 04:30:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|2
1761108000000|2025-10-22 04:40:00|511.3|510.7|510.9|510.3|511.3|510.7|510.9|510.3|102
1761108600000|2025-10-22 04:50:00|510.6|510|510.6|510|510.9|510.3|510.6|510|5
1761108900000|2025-10-22 04:55:00|510.7|510.1|510.6|510|510.8|510.2|510.6|510|13
1761109500000|2025-10-22 05:05:00|||||||||13
1761109800000|2025-10-22 05:10:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|1
1761110100000|2025-10-22 05:15:00|510.6|510|510.6|510|510.6|510|510.6|510|6
1761110400000|2025-10-22 05:20:00|510.5|509.9|510.2|509.6|510.6|510|510.2|509.6|24
1761110700000|2025-10-22 05:25:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|10
1761111000000|2025-10-22 05:30:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|26
1761111300000|2025-10-22 05:35:00|||||||||3
1761111600000|2025-10-22 05:40:00|510.1|509.5|510|509.4|510.2|509.6|510|509.4|9
1761111900000|2025-10-22 05:45:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|12
1761112200000|2025-10-22 05:50:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|2
1761112500000|2025-10-22 05:55:00|510.2|509.6|509.9|509.3|510.2|509.6|509.9|509.3|39
1761112800000|2025-10-22 06:00:00|509.8|509.2|509.8|509.2|509.8|509.2|509.7|509.1|23
1761113100000|2025-10-22 06:05:00|510|509.4|510.1|509.5|510.1|509.5|509.9|509.3|37
1761113400000|2025-10-22 06:10:00|510.2|509.6|510.2|509.6|510.3|509.7|510.2|509.6|14
1761113700000|2025-10-22 06:15:00|510.3|509.7|510.7|510.1|510.8|510.2|510.3|509.7|60
1761114000000|2025-10-22 06:20:00|510.8|510.2|510.6|510|510.8|510.2|510.5|509.9|19
1761114300000|2025-10-22 06:25:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|8
1761114600000|2025-10-22 06:30:00|510.4|509.8|510.6|510|510.7|510.1|510.4|509.8|16
1761114900000|2025-10-22 06:35:00|510.7|510.1|510.8|510.2|510.8|510.2|510.7|510.1|9
1761115200000|2025-10-22 06:40:00|510.7|510.1|511.1|510.5|511.1|510.5|510.7|510.1|31
1761115500000|2025-10-22 06:45:00|511|510.4|511.2|510.6|511.2|510.6|511|510.4|1
1761115800000|2025-10-22 06:50:00|||||||||3
1761116100000|2025-10-22 06:55:00|510.9|510.3|510.7|510.1|511|510.4|510.5|509.9|37
1761116400000|2025-10-22 07:00:00|510.8|510.2|510.6|510|511.2|510.6|510.6|510|29
1761116700000|2025-10-22 07:05:00|510.7|510.1|510.4|509.8|510.9|510.3|510.4|509.8|34
1761117000000|2025-10-22 07:10:00|510.5|509.9|510.7|510.1|510.7|510.1|510.4|509.8|3
1761117300000|2025-10-22 07:15:00|||||||||1
1761117600000|2025-10-22 07:20:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|10
1761117900000|2025-10-22 07:25:00|510.1|509.5|509.9|509.3|510.1|509.5|509.7|509.1|16
1761118200000|2025-10-22 07:30:00|510|509.4|509.9|509.3|510|509.4|509.9|509.3|1
1761118500000|2025-10-22 07:35:00|510.2|509.6|510.2|509.6|510.2|509.6|510|509.4|27
1761119100000|2025-10-22 07:45:00|||||||||1
1761119400000|2025-10-22 07:50:00|510|509.4|510.2|509.6|510.2|509.6|510|509.4|18
1761119700000|2025-10-22 07:55:00|510.4|509.8|510.4|509.8|510.4|509.8|510.2|509.6|26
1761120000000|2025-10-22 08:00:00|510.2|509.6|509.4|508.8|510.5|509.9|509.4|508.8|141
1761120300000|2025-10-22 08:05:00|509.5|508.9|509.4|508.8|509.5|508.9|509.4|508.8|33
1761120600000|2025-10-22 08:10:00|509.3|508.7|509.2|508.6|509.4|508.8|509.2|508.6|37
1761120900000|2025-10-22 08:15:00|509.3|508.7|509.7|509.1|509.7|509.1|509.3|508.7|38
1761121200000|2025-10-22 08:20:00|509.5|508.9|509.7|509.1|509.7|509.1|509.4|508.8|37
1761121500000|2025-10-22 08:25:00|509.9|509.3|509.9|509.3|510|509.4|509.9|509.3|4
1761121800000|2025-10-22 08:30:00|509.8|509.2|509.7|509.1|509.8|509.2|509.7|509.1|24
1761122100000|2025-10-22 08:35:00|||||||||7
1761122400000|2025-10-22 08:40:00|509.6|509|509.2|508.6|509.6|509|509.2|508.6|22
1761122700000|2025-10-22 08:45:00|509.3|508.7|509|508.4|509.4|508.8|508.9|508.3|94
1761123000000|2025-10-22 08:50:00|508.9|508.3|509.8|509.2|510.2|509.6|508.9|508.3|363
1761123300000|2025-10-22 08:55:00|509.9|509.3|509.9|509.3|509.9|509.3|509.8|509.2|10
1761123600000|2025-10-22 09:00:00|509.8|509.2|509.9|509.3|510.1|509.5|509.8|509.2|28
1761123900000|2025-10-22 09:05:00|509.8|509.2|509.4|508.8|509.8|509.2|509.4|508.8|31
1761124200000|2025-10-22 09:10:00|509.3|508.7|509.2|508.6|509.5|508.9|509.1|508.5|86
1761124500000|2025-10-22 09:15:00|509.1|508.5|509.2|508.6|509.4|508.8|508.9|508.3|64
1761124800000|2025-10-22 09:20:00|||||||||2
1761125100000|2025-10-22 09:25:00|509.4|508.8|509.6|509|509.7|509.1|509.4|508.8|31
1761125400000|2025-10-22 09:30:00|509.4|508.8|509.7|509.1|509.7|509.1|509.4|508.8|12
1761125700000|2025-10-22 09:35:00|509.8|509.2|509.9|509.3|509.9|509.3|509.8|509.2|6
1761126000000|2025-10-22 09:40:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|35
1761126300000|2025-10-22 09:45:00|510|509.4|510.4|509.8|510.5|509.9|509.9|509.3|17
1761126600000|2025-10-22 09:50:00|510.5|509.9|510.4|509.8|510.5|509.9|510.4|509.8|2
1761126900000|2025-10-22 09:55:00|510.5|509.9|510.7|510.1|510.8|510.2|510.4|509.8|42
1761127200000|2025-10-22 10:00:00|510.8|510.2|510.2|509.6|510.8|510.2|510.2|509.6|66
1761127500000|2025-10-22 10:05:00|510|509.4|510.2|509.6|510.3|509.7|509.9|509.3|50
1761127800000|2025-10-22 10:10:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|28
1761128100000|2025-10-22 10:15:00|510.5|509.9|510.3|509.7|510.5|509.9|510.3|509.7|37
1761128400000|2025-10-22 10:20:00|510.2|509.6|510.3|509.7|510.3|509.7|510.2|509.6|3
1761128700000|2025-10-22 10:25:00|510.2|509.6|509.9|509.3|510.2|509.6|509.9|509.3|45
1761129000000|2025-10-22 10:30:00|509.7|509.1|510|509.4|510.3|509.7|509.7|509.1|71
1761129300000|2025-10-22 10:35:00|510.1|509.5|510|509.4|510.1|509.5|509.9|509.3|11
1761129600000|2025-10-22 10:40:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|3
1761129900000|2025-10-22 10:45:00|510|509.4|509.8|509.2|510|509.4|509.7|509.1|37
1761130200000|2025-10-22 10:50:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|11
1761130500000|2025-10-22 10:55:00|510.4|509.8|510.3|509.7|510.5|509.9|510.3|509.7|235
1761130800000|2025-10-22 11:00:00|510.2|509.6|510.2|509.6|510.2|509.6|509.9|509.3|57
1761131100000|2025-10-22 11:05:00|510|509.4|510.1|509.5|510.2|509.6|509.9|509.3|54
1761131400000|2025-10-22 11:10:00|510.2|509.6|510.2|509.6|510.2|509.6|510|509.4|3
1761131700000|2025-10-22 11:15:00|510|509.4|510.4|509.8|510.4|509.8|509.9|509.3|47
1761132000000|2025-10-22 11:20:00|510.2|509.6|510.7|510.1|510.7|510.1|510.2|509.6|25
1761132300000|2025-10-22 11:25:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|21
1761132600000|2025-10-22 11:30:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|33
1761132900000|2025-10-22 11:35:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|24
1761133200000|2025-10-22 11:40:00|510.7|510.1|510.9|510.3|511.1|510.5|510.6|510|47
1761133500000|2025-10-22 11:45:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|52
1761133800000|2025-10-22 11:50:00|511|510.4|510.6|510|511.3|510.7|510.5|509.9|81
1761134100000|2025-10-22 11:55:00|510.4|509.8|510.5|509.9|510.9|510.3|510.2|509.6|126
1761134400000|2025-10-22 12:00:00|510.6|510|510.8|510.2|511|510.4|510.6|510|72
1761134700000|2025-10-22 12:05:00|510.9|510.3|510.5|509.9|511|510.4|510.5|509.9|65
1761135000000|2025-10-22 12:10:00|510.3|509.7|510.5|509.9|510.7|510.1|510|509.4|140
1761135300000|2025-10-22 12:15:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|68
1761135600000|2025-10-22 12:20:00|510.6|510|510.5|509.9|510.8|510.2|510.5|509.9|74
1761135900000|2025-10-22 12:25:00|510.6|510|512.2|511.6|512.3|511.7|510.6|510|513
1761136200000|2025-10-22 12:30:00|512.1|511.5|512|511.4|512.1|511.5|511.7|511.1|84
1761136500000|2025-10-22 12:35:00|512.1|511.5|512.1|511.5|512.5|511.9|512.1|511.5|177
1761136800000|2025-10-22 12:40:00|512|511.4|511.8|511.2|512.2|511.6|511.8|511.2|334
1761139800000|2025-10-22 13:30:00|512.1|511.5|511.2|510.6|512.6|512|511|510.4|821
1761140100000|2025-10-22 13:35:00|511.1|510.5|512.6|512|512.6|512|510.5|509.9|1059
1761140400000|2025-10-22 13:40:00|512.3|511.7|511.6|511|512.5|511.9|511.1|510.5|255
1761140700000|2025-10-22 13:45:00|511.7|511.1|513.1|512.5|513.1|512.5|511.7|511.1|271
1761141000000|2025-10-22 13:50:00|513.2|512.6|513.1|512.5|513.6|513|513|512.4|739
1761141300000|2025-10-22 13:55:00|513|512.4|513.3|512.7|513.3|512.7|512.9|512.3|188
1761141600000|2025-10-22 14:00:00|513.4|512.8|513.5|512.9|513.6|513|512.7|512.1|451
1761141900000|2025-10-22 14:05:00|513.6|513|513.3|512.7|513.6|513|513.1|512.5|139
1761142200000|2025-10-22 14:10:00|513.1|512.5|513.3|512.7|513.3|512.7|512.7|512.1|276
1761142500000|2025-10-22 14:15:00|513.6|513|514.7|514.1|514.7|514.1|513.3|512.7|477
1761142800000|2025-10-22 14:20:00|514.4|513.8|513.9|513.3|514.7|514.1|513.9|513.3|405
1761143100000|2025-10-22 14:25:00|514|513.4|514.3|513.7|514.3|513.7|513.4|512.8|230
1761143400000|2025-10-22 14:30:00|514.2|513.6|514.4|513.8|514.7|514.1|513.9|513.3|354
1761143700000|2025-10-22 14:35:00|514.6|514|515.3|514.7|515.3|514.7|514.5|513.9|351
1761144000000|2025-10-22 14:40:00|515.4|514.8|515.1|514.5|515.7|515.1|514.8|514.2|425
1761144300000|2025-10-22 14:45:00|515.2|514.6|514.8|514.2|515.4|514.8|514.8|514.2|291
1761144600000|2025-10-22 14:50:00|514.9|514.3|514.2|513.6|515.1|514.5|513.9|513.3|620
1761144900000|2025-10-22 14:55:00|514.3|513.7|514.1|513.5|514.3|513.7|513.6|513|408
1761145200000|2025-10-22 15:00:00|514.2|513.6|514.3|513.7|514.3|513.7|514.1|513.5|200
1761145500000|2025-10-22 15:05:00|514.4|513.8|514.3|513.7|514.4|513.8|514.3|513.7|200
1761145800000|2025-10-22 15:10:00|514.6|514|513.8|513.2|514.6|514|513.8|513.2|243
1761146100000|2025-10-22 15:15:00|514|513.4|513.8|513.2|514.2|513.6|513.8|513.2|120
1761146400000|2025-10-22 15:20:00|513.9|513.3|513.8|513.2|514.1|513.5|513.6|513|159
1761146700000|2025-10-22 15:25:00|514|513.4|514.1|513.5|514.1|513.5|513.8|513.2|120
1761147000000|2025-10-22 15:30:00|514|513.4|513.6|513|514|513.4|513.6|513|69
1761147300000|2025-10-22 15:35:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|61
1761147600000|2025-10-22 15:40:00|513.3|512.7|513.8|513.2|513.8|513.2|513.3|512.7|186
1761147900000|2025-10-22 15:45:00|513.7|513.1|513.6|513|513.8|513.2|513.6|513|30
1761148200000|2025-10-22 15:50:00|513.7|513.1|514|513.4|514.1|513.5|513.7|513.1|133
1761148500000|2025-10-22 15:55:00|514.1|513.5|514.2|513.6|514.3|513.7|513.8|513.2|149
1761148800000|2025-10-22 16:00:00|514.1|513.5|514.3|513.7|514.3|513.7|513.9|513.3|87
1761149100000|2025-10-22 16:05:00|514.2|513.6|514.2|513.6|514.3|513.7|514.2|513.6|59
1761149400000|2025-10-22 16:10:00|514.1|513.5|514.3|513.7|514.3|513.7|513.9|513.3|220
1761149700000|2025-10-22 16:15:00|514.2|513.6|514.4|513.8|514.4|513.8|514.2|513.6|65
1761150000000|2025-10-22 16:20:00|514.5|513.9|514.2|513.6|514.5|513.9|514.2|513.6|85
1761150300000|2025-10-22 16:25:00|514.1|513.5|514.1|513.5|514.2|513.6|513.9|513.3|101
1761150600000|2025-10-22 16:30:00|513.9|513.3|512.9|512.3|513.9|513.3|511.8|511.2|856
1761150900000|2025-10-22 16:35:00|512.8|512.2|513.2|512.6|513.6|513|512.7|512.1|103
1761151200000|2025-10-22 16:40:00|513.3|512.7|513.5|512.9|513.5|512.9|513.2|512.6|76
1761151500000|2025-10-22 16:45:00|513.7|513.1|513.7|513.1|513.9|513.3|513.2|512.6|547
1761151800000|2025-10-22 16:50:00|513.5|512.9|513.4|512.8|513.6|513|513.4|512.8|68
1761152100000|2025-10-22 16:55:00|513.2|512.6|512.7|512.1|513.2|512.6|512.7|512.1|183
1761152400000|2025-10-22 17:00:00|512.6|512|512.9|512.3|512.9|512.3|512.6|512|116
1761152700000|2025-10-22 17:05:00|513|512.4|513.3|512.7|513.3|512.7|512.8|512.2|90
1761153000000|2025-10-22 17:10:00|513.4|512.8|513.7|513.1|513.7|513.1|513.4|512.8|35
1761153300000|2025-10-22 17:15:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|49
1761153600000|2025-10-22 17:20:00|513.3|512.7|513.8|513.2|514.1|513.5|513.3|512.7|388
1761153900000|2025-10-22 17:25:00|513.9|513.3|513.8|513.2|513.9|513.3|513.7|513.1|132
1761154200000|2025-10-22 17:30:00|513.9|513.3|513.4|512.8|513.9|513.3|513.3|512.7|131
1761154500000|2025-10-22 17:35:00|513.5|512.9|513.3|512.7|513.6|513|513.3|512.7|86
1761154800000|2025-10-22 17:40:00|513.2|512.6|512.9|512.3|513.4|512.8|512.8|512.2|641
1761155100000|2025-10-22 17:45:00|512.8|512.2|513.1|512.5|513.2|512.6|512.7|512.1|109
1761155400000|2025-10-22 17:50:00|513.2|512.6|513.3|512.7|513.5|512.9|513.1|512.5|179
1761155700000|2025-10-22 17:55:00|513.4|512.8|513.6|513|513.7|513.1|513.3|512.7|102
1761156000000|2025-10-22 18:00:00|513.5|512.9|513.4|512.8|513.7|513.1|513.2|512.6|640
1761156300000|2025-10-22 18:05:00|513.5|512.9|513.5|512.9|513.6|513|513.3|512.7|179
1761156600000|2025-10-22 18:10:00|513.6|513|514|513.4|514.2|513.6|513.6|513|1772
1761156900000|2025-10-22 18:15:00|513.9|513.3|514.1|513.5|514.4|513.8|513.7|513.1|1271
1761177600000|2025-10-23 00:00:00|514.9|514.3|514.8|514.2|515.1|514.5|513.8|513.2|313
1761177900000|2025-10-23 00:05:00|514.9|514.3|515.3|514.7|515.3|514.7|514.6|514|77
1761178200000|2025-10-23 00:10:00|515.2|514.6|515.3|514.7|515.4|514.8|515.1|514.5|174
1761178500000|2025-10-23 00:15:00|515.1|514.5|514.9|514.3|515.1|514.5|514.8|514.2|27
1761178800000|2025-10-23 00:20:00|514.8|514.2|514.8|514.2|515|514.4|514.8|514.2|9
1761179100000|2025-10-23 00:25:00|514.9|514.3|514.8|514.2|514.9|514.3|514.6|514|16
1761179400000|2025-10-23 00:30:00|514.6|514|514.6|514|514.6|514|514.6|514|20
1761179700000|2025-10-23 00:35:00|514.7|514.1|514.6|514|514.8|514.2|514.6|514|2
1761180000000|2025-10-23 00:40:00|514.7|514.1|515.1|514.5|515.1|514.5|514.7|514.1|12
1761180300000|2025-10-23 00:45:00|||||||||2
1761180600000|2025-10-23 00:50:00|||||||||4
1761180900000|2025-10-23 00:55:00|514.9|514.3|515.3|514.7|515.5|514.9|514.9|514.3|96
1761181200000|2025-10-23 01:00:00|515.1|514.5|514.9|514.3|515.2|514.6|514.9|514.3|19
1761181500000|2025-10-23 01:05:00|515|514.4|514.9|514.3|515|514.4|514.8|514.2|9
1761181800000|2025-10-23 01:10:00|515|514.4|514.7|514.1|515|514.4|514.7|514.1|22
1761182100000|2025-10-23 01:15:00|514.6|514|514.6|514|514.7|514.1|514.5|513.9|5
1761182400000|2025-10-23 01:20:00|514.5|513.9|514.6|514|514.6|514|514.5|513.9|0
1761182700000|2025-10-23 01:25:00|514.4|513.8|514.5|513.9|514.6|514|514.3|513.7|14
1761183000000|2025-10-23 01:30:00|514.6|514|514.5|513.9|514.6|514|514.5|513.9|0
1761183300000|2025-10-23 01:35:00|514.6|514|514.7|514.1|514.7|514.1|514.5|513.9|20
1761183600000|2025-10-23 01:40:00|514.6|514|515.1|514.5|515.2|514.6|514.5|513.9|152
1761183900000|2025-10-23 01:45:00|||||||||2
1761184200000|2025-10-23 01:50:00|515.3|514.7|515.3|514.7|515.4|514.8|515.3|514.7|111
1761184500000|2025-10-23 01:55:00|515.1|514.5|515.1|514.5|515.2|514.6|515.1|514.5|35
1761184800000|2025-10-23 02:00:00|514.9|514.3|514.8|514.2|514.9|514.3|514.8|514.2|16
1761185100000|2025-10-23 02:05:00|514.7|514.1|514.8|514.2|514.8|514.2|514.7|514.1|20
1761185400000|2025-10-23 02:10:00|514.7|514.1|514.8|514.2|514.8|514.2|514.7|514.1|5
1761185700000|2025-10-23 02:15:00|515|514.4|514.8|514.2|515|514.4|514.8|514.2|31
1761186000000|2025-10-23 02:20:00|514.9|514.3|514.9|514.3|514.9|514.3|514.9|514.3|3
1761186300000|2025-10-23 02:25:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|2
1761186600000|2025-10-23 02:30:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|19
1761186900000|2025-10-23 02:35:00|515|514.4|514.2|513.6|515.1|514.5|514.2|513.6|211
1761187200000|2025-10-23 02:40:00|514.3|513.7|514|513.4|514.5|513.9|514|513.4|11
1761187500000|2025-10-23 02:45:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|51
1761187800000|2025-10-23 02:50:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|6
1761188100000|2025-10-23 02:55:00|514.1|513.5|514.2|513.6|514.2|513.6|514|513.4|12
1761188400000|2025-10-23 03:00:00|514.1|513.5|513.7|513.1|514.1|513.5|513.7|513.1|42
1761188700000|2025-10-23 03:05:00|513.8|513.2|514|513.4|514|513.4|513.7|513.1|2
1761189000000|2025-10-23 03:10:00|514.1|513.5|514.1|513.5|514.2|513.6|514|513.4|7
1761189300000|2025-10-23 03:15:00|514|513.4|514.1|513.5|514.2|513.6|514|513.4|8
1761189600000|2025-10-23 03:20:00|514|513.4|514|513.4|514.1|513.5|514|513.4|0
1761189900000|2025-10-23 03:25:00|513.9|513.3|513.7|513.1|514|513.4|513.7|513.1|19
1761190200000|2025-10-23 03:30:00|||||||||3
1761190500000|2025-10-23 03:35:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|4
1761191100000|2025-10-23 03:45:00|513.5|512.9|513.5|512.9|513.6|513|513.5|512.9|2
1761191400000|2025-10-23 03:50:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|8
1761192000000|2025-10-23 04:00:00|513.3|512.7|513.3|512.7|513.3|512.7|513.3|512.7|13
1761192300000|2025-10-23 04:05:00|513.4|512.8|513.5|512.9|513.5|512.9|513.3|512.7|4
1761192900000|2025-10-23 04:15:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|19
1761193200000|2025-10-23 04:20:00|513.4|512.8|513.4|512.8|513.4|512.8|513.3|512.7|4
1761193500000|2025-10-23 04:25:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|1
1761193800000|2025-10-23 04:30:00|513.6|513|513.2|512.6|513.6|513|513|512.4|673
1761194100000|2025-10-23 04:35:00|513.3|512.7|513.4|512.8|513.4|512.8|513.3|512.7|36
1761194700000|2025-10-23 04:45:00|513.3|512.7|513.4|512.8|513.4|512.8|513.3|512.7|1
1761195000000|2025-10-23 04:50:00|||||||||2
1761195300000|2025-10-23 04:55:00|||||||||1
1761195600000|2025-10-23 05:00:00|||||||||1
1761195900000|2025-10-23 05:05:00|513.5|512.9|513.5|512.9|513.5|512.9|513.4|512.8|61
1761196200000|2025-10-23 05:10:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|1
1761196800000|2025-10-23 05:20:00|513.5|512.9|513.4|512.8|513.5|512.9|513.4|512.8|6
1761197100000|2025-10-23 05:25:00|||||||||5
1761197400000|2025-10-23 05:30:00|513.5|512.9|513.7|513.1|513.7|513.1|513.5|512.9|9
1761197700000|2025-10-23 05:35:00|513.8|513.2|513.9|513.3|513.9|513.3|513.8|513.2|33
1761198000000|2025-10-23 05:40:00|||||||||6
1761198300000|2025-10-23 05:45:00|||||||||1
1761198600000|2025-10-23 05:50:00|||||||||9
1761198900000|2025-10-23 05:55:00|||||||||7
1761199200000|2025-10-23 06:00:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|16
1761199500000|2025-10-23 06:05:00|513.9|513.3|514.2|513.6|514.2|513.6|513.9|513.3|12
1761199800000|2025-10-23 06:10:00|||||||||4
1761200100000|2025-10-23 06:15:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|13
1761200400000|2025-10-23 06:20:00|514.3|513.7|514.2|513.6|514.4|513.8|514.2|513.6|23
1761200700000|2025-10-23 06:25:00|514.3|513.7|514.2|513.6|514.3|513.7|514.2|513.6|0
1761201000000|2025-10-23 06:30:00|514.3|513.7|514.5|513.9|514.6|514|514.3|513.7|52
1761201300000|2025-10-23 06:35:00|514.6|514|514.4|513.8|514.6|514|514.4|513.8|15
1761201600000|2025-10-23 06:40:00|514.5|513.9|514.4|513.8|514.5|513.9|514.4|513.8|9
1761201900000|2025-10-23 06:45:00|514.5|513.9|514.4|513.8|514.5|513.9|514.4|513.8|4
1761202200000|2025-10-23 06:50:00|514.2|513.6|513.9|513.3|514.3|513.7|513.9|513.3|21
1761202500000|2025-10-23 06:55:00|513.7|513.1|513.8|513.2|513.9|513.3|513.7|513.1|33
1761202800000|2025-10-23 07:00:00|513.7|513.1|513.5|512.9|513.7|513.1|513.4|512.8|21
1761203100000|2025-10-23 07:05:00|513.6|513|513.7|513.1|513.7|513.1|513.6|513|16
1761203400000|2025-10-23 07:10:00|||||||||8
1761203700000|2025-10-23 07:15:00|513.4|512.8|513.4|512.8|513.4|512.8|513.2|512.6|11
1761204000000|2025-10-23 07:20:00|||||||||4
1761204300000|2025-10-23 07:25:00|||||||||1
1761204600000|2025-10-23 07:30:00|513.5|512.9|513.4|512.8|513.5|512.9|513.4|512.8|28
1761204900000|2025-10-23 07:35:00|513.6|513|513.7|513.1|513.7|513.1|513.6|513|35
1761205200000|2025-10-23 07:40:00|||||||||10
1761205500000|2025-10-23 07:45:00|513.4|512.8|513.7|513.1|513.9|513.3|513.4|512.8|69
1761205800000|2025-10-23 07:50:00|513.6|513|513.4|512.8|513.6|513|513.4|512.8|4
1761206100000|2025-10-23 07:55:00|||||||||1
1761206400000|2025-10-23 08:00:00|513.7|513.1|513.7|513.1|513.8|513.2|513.7|513.1|12
1761206700000|2025-10-23 08:05:00|513.9|513.3|513.9|513.3|513.9|513.3|513.9|513.3|19
1761207000000|2025-10-23 08:10:00|514|513.4|514.1|513.5|514.2|513.6|514|513.4|8
1761207300000|2025-10-23 08:15:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|1
1761207600000|2025-10-23 08:20:00|514.3|513.7|514.2|513.6|514.3|513.7|514.2|513.6|13
1761207900000|2025-10-23 08:25:00|514.3|513.7|514.3|513.7|514.3|513.7|514.2|513.6|1
1761208200000|2025-10-23 08:30:00|514.2|513.6|514.2|513.6|514.3|513.7|514.2|513.6|2
1761208500000|2025-10-23 08:35:00|513.9|513.3|514.5|513.9|514.5|513.9|513.7|513.1|74
1761208800000|2025-10-23 08:40:00|514.4|513.8|514.4|513.8|514.4|513.8|514.2|513.6|33
1761209100000|2025-10-23 08:45:00|514.5|513.9|515.2|514.6|515.3|514.7|514.5|513.9|13
1761209400000|2025-10-23 08:50:00|515.3|514.7|515.1|514.5|515.7|515.1|515|514.4|45
1761209700000|2025-10-23 08:55:00|515.2|514.6|515.1|514.5|515.2|514.6|515.1|514.5|4
1761210000000|2025-10-23 09:00:00|515.2|514.6|514.9|514.3|515.2|514.6|514.8|514.2|36
1761210300000|2025-10-23 09:05:00|514.7|514.1|514.9|514.3|514.9|514.3|514.7|514.1|59
1761210600000|2025-10-23 09:10:00|514.7|514.1|514.2|513.6|514.7|514.1|514.2|513.6|48
1761210900000|2025-10-23 09:15:00|514.1|513.5|514.9|514.3|514.9|514.3|514.1|513.5|79
1761211200000|2025-10-23 09:20:00|515|514.4|514.9|514.3|515.2|514.6|514.9|514.3|6
1761211500000|2025-10-23 09:25:00|515|514.4|514.7|514.1|515.2|514.6|514.7|514.1|24
1761211800000|2025-10-23 09:30:00|514.6|514|514.5|513.9|514.7|514.1|514.5|513.9|51
1761212100000|2025-10-23 09:35:00|514.6|514|514|513.4|514.7|514.1|514|513.4|52
1761212400000|2025-10-23 09:40:00|514.1|513.5|514|513.4|514.1|513.5|513.9|513.3|20
1761212700000|2025-10-23 09:45:00|513.9|513.3|514.2|513.6|514.2|513.6|513.7|513.1|47
1761213000000|2025-10-23 09:50:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|0
1761213300000|2025-10-23 09:55:00|514.4|513.8|514.6|514|514.7|514.1|514.2|513.6|10
1761213600000|2025-10-23 10:00:00|514.7|514.1|514.7|514.1|514.9|514.3|514.6|514|22
1761213900000|2025-10-23 10:05:00|||||||||1
1761214200000|2025-10-23 10:10:00|515|514.4|515|514.4|515|514.4|515|514.4|2
1761214500000|2025-10-23 10:15:00|514.9|514.3|514.9|514.3|515|514.4|514.8|514.2|0
1761214800000|2025-10-23 10:20:00|515|514.4|514.8|514.2|515|514.4|514.8|514.2|0
1761215100000|2025-10-23 10:25:00|514.9|514.3|514.8|514.2|514.9|514.3|514.7|514.1|14
1761215400000|2025-10-23 10:30:00|514.9|514.3|514.9|514.3|515|514.4|514.8|514.2|1
1761215700000|2025-10-23 10:35:00|515|514.4|515|514.4|515.2|514.6|515|514.4|43
1761216000000|2025-10-23 10:40:00|515.2|514.6|515.5|514.9|515.5|514.9|515.2|514.6|15
1761216300000|2025-10-23 10:45:00|515.6|515|515.5|514.9|515.6|515|515.5|514.9|28
1761216600000|2025-10-23 10:50:00|515.6|515|515.7|515.1|515.7|515.1|515.5|514.9|17
1761216900000|2025-10-23 10:55:00|515.5|514.9|514.7|514.1|515.5|514.9|514.7|514.1|61
1761217200000|2025-10-23 11:00:00|514.8|514.2|514.9|514.3|515.2|514.6|514.8|514.2|80
1761217500000|2025-10-23 11:05:00|514.8|514.2|514.5|513.9|515.1|514.5|514.3|513.7|73
1761217800000|2025-10-23 11:10:00|514.6|514|514.7|514.1|514.7|514.1|514.5|513.9|8
1761218100000|2025-10-23 11:15:00|514.8|514.2|515|514.4|515|514.4|514.8|514.2|10
1761218400000|2025-10-23 11:20:00|||||||||9
1761218700000|2025-10-23 11:25:00|514.9|514.3|515|514.4|515|514.4|514.9|514.3|13
1761219000000|2025-10-23 11:30:00|515.1|514.5|515.2|514.6|515.2|514.6|515|514.4|23
1761219300000|2025-10-23 11:35:00|515.1|514.5|515.5|514.9|515.5|514.9|515|514.4|16
1761219600000|2025-10-23 11:40:00|515.7|515.1|515.8|515.2|515.8|515.2|515.7|515.1|79
1761219900000|2025-10-23 11:45:00|516|515.4|516|515.4|516.2|515.6|515.8|515.2|91
1761220200000|2025-10-23 11:50:00|515.9|515.3|515.7|515.1|515.9|515.3|515.4|514.8|73
1761220500000|2025-10-23 11:55:00|515.5|514.9|515.5|514.9|515.5|514.9|515.1|514.5|283
1761220800000|2025-10-23 12:00:00|515.3|514.7|515.6|515|515.7|515.1|515.3|514.7|20
1761221100000|2025-10-23 12:05:00|515.7|515.1|515.7|515.1|515.7|515.1|515.5|514.9|26
1761221400000|2025-10-23 12:10:00|515.6|515|515.5|514.9|515.7|515.1|515.4|514.8|14
1761221700000|2025-10-23 12:15:00|515.6|515|515.5|514.9|515.6|515|515.5|514.9|17
1761222000000|2025-10-23 12:20:00|515.2|514.6|515|514.4|515.2|514.6|514.9|514.3|33
1761222300000|2025-10-23 12:25:00|515.2|514.6|515.4|514.8|515.4|514.8|515|514.4|94
1761222600000|2025-10-23 12:30:00|515.3|514.7|515.2|514.6|515.3|514.7|514.7|514.1|65
1761222900000|2025-10-23 12:35:00|515.1|514.5|514.7|514.1|515.4|514.8|514.5|513.9|358
1761223200000|2025-10-23 12:40:00|514.6|514|514.4|513.8|514.7|514.1|514.1|513.5|152
1761226200000|2025-10-23 13:30:00|513.6|513|513.6|513|513.9|513.3|513|512.4|843
1761226500000|2025-10-23 13:35:00|513.4|512.8|513.8|513.2|514.1|513.5|513.2|512.6|387
1761226800000|2025-10-23 13:40:00|513.9|513.3|514.3|513.7|514.6|514|513.8|513.2|356
1761227100000|2025-10-23 13:45:00|514.4|513.8|514.2|513.6|514.8|514.2|513.9|513.3|270
1761227400000|2025-10-23 13:50:00|514.1|513.5|514|513.4|514.1|513.5|513.3|512.7|243
1761227700000|2025-10-23 13:55:00|514.1|513.5|514.9|514.3|515|514.4|514|513.4|397
1761228000000|2025-10-23 14:00:00|514.8|514.2|515.7|515.1|515.7|515.1|514.3|513.7|428
1761228300000|2025-10-23 14:05:00|515.8|515.2|515.9|515.3|516|515.4|515.2|514.6|464
1761228600000|2025-10-23 14:10:00|515.8|515.2|516.2|515.6|516.6|516|515.7|515.1|258
1761228900000|2025-10-23 14:15:00|516.1|515.5|515.8|515.2|516.6|516|515.7|515.1|423
1761229200000|2025-10-23 14:20:00|515.7|515.1|514.8|514.2|515.9|515.3|514.7|514.1|448
1761229500000|2025-10-23 14:25:00|515|514.4|515.8|515.2|515.8|515.2|514.8|514.2|118
1761229800000|2025-10-23 14:30:00|516|515.4|516.8|516.2|516.8|516.2|515.6|515|417
1761230100000|2025-10-23 14:35:00|516.9|516.3|517.5|516.9|517.8|517.2|516.9|516.3|497
1761230400000|2025-10-23 14:40:00|517.4|516.8|517.2|516.6|517.8|517.2|517.1|516.5|207
1761230700000|2025-10-23 14:45:00|517.1|516.5|517.2|516.6|517.2|516.6|516.6|516|301
1761231000000|2025-10-23 14:50:00|517.1|516.5|517.7|517.1|518|517.4|516.9|516.3|640
1761231300000|2025-10-23 14:55:00|517.8|517.2|518.2|517.6|518.3|517.7|517.7|517.1|447
1761231600000|2025-10-23 15:00:00|517.9|517.3|518.4|517.8|518.4|517.8|517.5|516.9|426
1761231900000|2025-10-23 15:05:00|518.5|517.9|518.6|518|518.9|518.3|518.4|517.8|457
1761232200000|2025-10-23 15:10:00|518.7|518.1|518.8|518.2|518.8|518.2|518.4|517.8|524
1761232500000|2025-10-23 15:15:00|518.9|518.3|518.9|518.3|519.1|518.5|518.8|518.2|383
1761232800000|2025-10-23 15:20:00|518.8|518.2|518.6|518|518.8|518.2|518.4|517.8|241
1761233100000|2025-10-23 15:25:00|518.7|518.1|519.4|518.8|519.4|518.8|518.6|518|256
1761233400000|2025-10-23 15:30:00|519.3|518.7|519|518.4|519.3|518.7|518.8|518.2|447
1761233700000|2025-10-23 15:35:00|519.1|518.5|519.2|518.6|519.2|518.6|519|518.4|104
1761234000000|2025-10-23 15:40:00|519|518.4|519.1|518.5|519.2|518.6|518.9|518.3|237
1761234300000|2025-10-23 15:45:00|519|518.4|519.3|518.7|519.3|518.7|518.9|518.3|171
1761234600000|2025-10-23 15:50:00|519.2|518.6|519.5|518.9|519.7|519.1|519.2|518.6|438
1761234900000|2025-10-23 15:55:00|519.6|519|520.7|520.1|520.7|520.1|519.6|519|489
1761235200000|2025-10-23 16:00:00|520.8|520.2|521.5|520.9|521.5|520.9|520.8|520.2|629
1761235500000|2025-10-23 16:05:00|521.6|521|521.8|521.2|521.8|521.2|521.3|520.7|521
1761235800000|2025-10-23 16:10:00|521.9|521.3|521.8|521.2|522|521.4|521.8|521.2|127
1761236100000|2025-10-23 16:15:00|521.7|521.1|521.7|521.1|521.9|521.3|521.5|520.9|379
1761236400000|2025-10-23 16:20:00|521.5|520.9|521.4|520.8|521.8|521.2|521.3|520.7|313
1761236700000|2025-10-23 16:25:00|521.5|520.9|521.3|520.7|521.7|521.1|521.3|520.7|223
1761237000000|2025-10-23 16:30:00|521.4|520.8|520.9|520.3|521.4|520.8|520.8|520.2|602
1761237300000|2025-10-23 16:35:00|520.7|520.1|521.2|520.6|521.2|520.6|520.4|519.8|455
1761237600000|2025-10-23 16:40:00|520.8|520.2|521.2|520.6|521.2|520.6|520.6|520|365
1761237900000|2025-10-23 16:45:00|521.4|520.8|522.4|521.8|522.5|521.9|521.4|520.8|691
1761238200000|2025-10-23 16:50:00|522.3|521.7|522.3|521.7|522.5|521.9|522|521.4|336
1761238500000|2025-10-23 16:55:00|522.2|521.6|522.3|521.7|522.3|521.7|522|521.4|239
1761238800000|2025-10-23 17:00:00|522.4|521.8|522.2|521.6|522.4|521.8|522|521.4|167
1761239100000|2025-10-23 17:05:00|522.1|521.5|521.8|521.2|522.2|521.6|521.7|521.1|282
1761239400000|2025-10-23 17:10:00|521.9|521.3|522.2|521.6|522.4|521.8|521.8|521.2|298
1761239700000|2025-10-23 17:15:00|522.3|521.7|522.2|521.6|522.4|521.8|521.9|521.3|324
1761240000000|2025-10-23 17:20:00|522.1|521.5|521.9|521.3|522.2|521.6|521.9|521.3|268
1761240300000|2025-10-23 17:25:00|522.1|521.5|522.1|521.5|522.2|521.6|522.1|521.5|348
1761240600000|2025-10-23 17:30:00|522.2|521.6|522.3|521.7|522.4|521.8|522.2|521.6|815
1761240900000|2025-10-23 17:35:00|522.2|521.6|522.6|522|522.7|522.1|522.2|521.6|216
1761241200000|2025-10-23 17:40:00|522.7|522.1|522.4|521.8|522.7|522.1|522.4|521.8|244
1761241500000|2025-10-23 17:45:00|522.3|521.7|522.4|521.8|522.4|521.8|522.2|521.6|248
1761241800000|2025-10-23 17:50:00|522.3|521.7|522.2|521.6|522.4|521.8|522|521.4|298
1761242100000|2025-10-23 17:55:00|522.1|521.5|522.4|521.8|522.4|521.8|522|521.4|149
1761242400000|2025-10-23 18:00:00|522.6|522|522.9|522.3|523|522.4|522.5|521.9|529
1761242700000|2025-10-23 18:05:00|523|522.4|523.3|522.7|523.4|522.8|522.8|522.2|367
1761243000000|2025-10-23 18:10:00|523|522.4|523|522.4|523.5|522.9|522.9|522.3|2329
1761243300000|2025-10-23 18:15:00|523.1|522.5|523.4|522.8|523.4|522.8|522.8|522.2|1240
1761264000000|2025-10-24 00:00:00|522.6|522|523.9|523.3|523.9|523.3|522.5|521.9|398
1761264300000|2025-10-24 00:05:00|524|523.4|524|523.4|524.3|523.7|523.4|522.8|163
1761264600000|2025-10-24 00:10:00|524.1|523.5|523.8|523.2|524.1|523.5|523.7|523.1|28
1761264900000|2025-10-24 00:15:00|523.7|523.1|523.9|523.3|523.9|523.3|523.4|522.8|140
1761265200000|2025-10-24 00:20:00|523.8|523.2|523.6|523|523.9|523.3|523.6|523|126
1761265500000|2025-10-24 00:25:00|523.5|522.9|523.3|522.7|523.6|523|523.3|522.7|13
1761265800000|2025-10-24 00:30:00|523.4|522.8|523.3|522.7|523.5|522.9|523.3|522.7|7
1761266100000|2025-10-24 00:35:00|523.2|522.6|523.1|522.5|523.3|522.7|523.1|522.5|7
1761266400000|2025-10-24 00:40:00|||||||||2
1761266700000|2025-10-24 00:45:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|14
1761267000000|2025-10-24 00:50:00|523.3|522.7|523.1|522.5|523.3|522.7|523.1|522.5|101
1761267300000|2025-10-24 00:55:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|7
1761267600000|2025-10-24 01:00:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|28
1761267900000|2025-10-24 01:05:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|10
1761268200000|2025-10-24 01:10:00|523.2|522.6|523.5|522.9|523.6|523|523.1|522.5|17
1761268500000|2025-10-24 01:15:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|4
1761269100000|2025-10-24 01:25:00|||||||||4
1761269400000|2025-10-24 01:30:00|523.1|522.5|523.1|522.5|523.1|522.5|523.1|522.5|11
1761269700000|2025-10-24 01:35:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|2
1761270000000|2025-10-24 01:40:00|||||||||1
1761270300000|2025-10-24 01:45:00|523.6|523|524|523.4|524|523.4|523.6|523|48
1761270600000|2025-10-24 01:50:00|523.8|523.2|523.7|523.1|523.9|523.3|523.7|523.1|46
1761270900000|2025-10-24 01:55:00|523.6|523|523.7|523.1|523.8|523.2|523.6|523|4
1761271200000|2025-10-24 02:00:00|523.6|523|523.8|523.2|523.8|523.2|523.6|523|51
1761271500000|2025-10-24 02:05:00|523.7|523.1|523.6|523|523.8|523.2|523.6|523|26
1761271800000|2025-10-24 02:10:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|8
1761272100000|2025-10-24 02:15:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|5
1761272400000|2025-10-24 02:20:00|523.9|523.3|523.8|523.2|523.9|523.3|523.8|523.2|7
1761272700000|2025-10-24 02:25:00|||||||||1
1761273300000|2025-10-24 02:35:00|523.6|523|523.3|522.7|523.6|523|523.3|522.7|31
1761273600000|2025-10-24 02:40:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|7
1761273900000|2025-10-24 02:45:00|523.2|522.6|523|522.4|523.3|522.7|522.9|522.3|2
1761274200000|2025-10-24 02:50:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|2
1761274500000|2025-10-24 02:55:00|522.9|522.3|523.1|522.5|523.1|522.5|522.9|522.3|1
1761274800000|2025-10-24 03:00:00|523|522.4|523|522.4|523|522.4|523|522.4|0
1761275100000|2025-10-24 03:05:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|0
1761275400000|2025-10-24 03:10:00|523.1|522.5|523.1|522.5|523.1|522.5|523.1|522.5|3
1761275700000|2025-10-24 03:15:00|523|522.4|523|522.4|523|522.4|523|522.4|0
1761276000000|2025-10-24 03:20:00|522.9|522.3|523|522.4|523.1|522.5|522.9|522.3|4
1761276300000|2025-10-24 03:25:00|523.1|522.5|523.1|522.5|523.3|522.7|523.1|522.5|9
1761276600000|2025-10-24 03:30:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|7
1761276900000|2025-10-24 03:35:00|523.2|522.6|523.1|522.5|523.2|522.6|523.1|522.5|0
1761277200000|2025-10-24 03:40:00|523.2|522.6|523.3|522.7|523.3|522.7|523.1|522.5|2
1761277500000|2025-10-24 03:45:00|523.4|522.8|523.1|522.5|523.4|522.8|523.1|522.5|13
1761277800000|2025-10-24 03:50:00|523.2|522.6|523.2|522.6|523.3|522.7|523.2|522.6|0
1761278100000|2025-10-24 03:55:00|523.3|522.7|523.4|522.8|523.4|522.8|523.2|522.6|24
1761278400000|2025-10-24 04:00:00|||||||||3
1761279000000|2025-10-24 04:10:00|||||||||1
1761279300000|2025-10-24 04:15:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|2
1761279600000|2025-10-24 04:20:00|523.4|522.8|523.2|522.6|523.4|522.8|523.1|522.5|31
1761279900000|2025-10-24 04:25:00|523.3|522.7|523.2|522.6|523.3|522.7|523.2|522.6|0
1761280200000|2025-10-24 04:30:00|||||||||1
1761280500000|2025-10-24 04:35:00|523.1|522.5|523|522.4|523.1|522.5|523|522.4|22
1761280800000|2025-10-24 04:40:00|522.9|522.3|522.9|522.3|522.9|522.3|522.9|522.3|0
1761281100000|2025-10-24 04:45:00|523|522.4|522.9|522.3|523|522.4|522.9|522.3|3
1761281700000|2025-10-24 04:55:00|||||||||2
1761282000000|2025-10-24 05:00:00|||||||||23
1761282600000|2025-10-24 05:10:00|||||||||9
1761283200000|2025-10-24 05:20:00|523|522.4|522.9|522.3|523|522.4|522.9|522.3|1
1761283500000|2025-10-24 05:25:00|523|522.4|523|522.4|523|522.4|523|522.4|13
1761283800000|2025-10-24 05:30:00|522.9|522.3|522.9|522.3|523|522.4|522.9|522.3|9
1761284100000|2025-10-24 05:35:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|15
1761284400000|2025-10-24 05:40:00|522.7|522.1|522.9|522.3|523|522.4|522.7|522.1|31
1761284700000|2025-10-24 05:45:00|523|522.4|522.9|522.3|523|522.4|522.9|522.3|1
1761285000000|2025-10-24 05:50:00|||||||||3
1761285300000|2025-10-24 05:55:00|||||||||1
1761285600000|2025-10-24 06:00:00|523|522.4|523|522.4|523|522.4|522.9|522.3|8
1761285900000|2025-10-24 06:05:00|522.9|522.3|523.2|522.6|523.2|522.6|522.9|522.3|62
1761286200000|2025-10-24 06:10:00|||||||||9
1761286500000|2025-10-24 06:15:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|6
1761286800000|2025-10-24 06:20:00|523.2|522.6|522.8|522.2|523.2|522.6|522.7|522.1|14
1761287100000|2025-10-24 06:25:00|523|522.4|523|522.4|523|522.4|523|522.4|11
1761287700000|2025-10-24 06:35:00|523.1|522.5|523|522.4|523.2|522.6|523|522.4|69
1761288000000|2025-10-24 06:40:00|522.7|522.1|522.8|522.2|522.8|522.2|522.6|522|56
1761288300000|2025-10-24 06:45:00|522.7|522.1|523|522.4|523|522.4|522.7|522.1|63
1761288600000|2025-10-24 06:50:00|523.1|522.5|522.7|522.1|523.2|522.6|522.6|522|97
1761288900000|2025-10-24 06:55:00|522.8|522.2|522.9|522.3|522.9|522.3|522.5|521.9|93
1761289200000|2025-10-24 07:00:00|522.8|522.2|522.9|522.3|523.2|522.6|522.6|522|89
1761289500000|2025-10-24 07:05:00|522.8|522.2|522.9|522.3|522.9|522.3|522.5|521.9|76
1761289800000|2025-10-24 07:10:00|522.8|522.2|522.9|522.3|522.9|522.3|522.6|522|51
1761290100000|2025-10-24 07:15:00|||||||||3
1761290400000|2025-10-24 07:20:00|523.1|522.5|523.1|522.5|523.2|522.6|523.1|522.5|23
1761290700000|2025-10-24 07:25:00|523.2|522.6|523.3|522.7|523.3|522.7|523.1|522.5|20
1761291000000|2025-10-24 07:30:00|523.5|522.9|523.4|522.8|523.6|523|523.1|522.5|49
1761291300000|2025-10-24 07:35:00|523.5|522.9|523.8|523.2|523.8|523.2|523.4|522.8|12
1761291600000|2025-10-24 07:40:00|523.7|523.1|523.7|523.1|523.9|523.3|523.6|523|34
1761291900000|2025-10-24 07:45:00|523.8|523.2|523.6|523|523.9|523.3|523.5|522.9|81
1761292200000|2025-10-24 07:50:00|523.5|522.9|523.9|523.3|523.9|523.3|523.4|522.8|88
1761292500000|2025-10-24 07:55:00|523.8|523.2|524|523.4|524.1|523.5|523.8|523.2|26
1761292800000|2025-10-24 08:00:00|524.1|523.5|523.9|523.3|524.1|523.5|523.8|523.2|55
1761293100000|2025-10-24 08:05:00|524|523.4|523.7|523.1|524|523.4|523.3|522.7|65
1761293400000|2025-10-24 08:10:00|523.6|523|523.6|523|523.7|523.1|523.6|523|26
1761293700000|2025-10-24 08:15:00|523.8|523.2|523.4|522.8|523.8|523.2|523.1|522.5|98
1761294000000|2025-10-24 08:20:00|523.3|522.7|522.9|522.3|523.3|522.7|522.8|522.2|86
1761294300000|2025-10-24 08:25:00|523|522.4|523|522.4|523|522.4|523|522.4|11
1761294600000|2025-10-24 08:30:00|523.1|522.5|523.5|522.9|523.5|522.9|523.1|522.5|33
1761294900000|2025-10-24 08:35:00|523.2|522.6|523|522.4|523.3|522.7|523|522.4|103
1761295200000|2025-10-24 08:40:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|17
1761295500000|2025-10-24 08:45:00|523.2|522.6|522.4|521.8|523.4|522.8|522.4|521.8|144
1761295800000|2025-10-24 08:50:00|522.2|521.6|522.8|522.2|522.8|522.2|522.2|521.6|26
1761296100000|2025-10-24 08:55:00|522.9|522.3|522.4|521.8|522.9|522.3|522.3|521.7|125
1761296400000|2025-10-24 09:00:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|65
1761296700000|2025-10-24 09:05:00|522.2|521.6|521.6|521|522.2|521.6|521.3|520.7|263
1761297000000|2025-10-24 09:10:00|521.5|520.9|521.5|520.9|521.9|521.3|521.2|520.6|170
1761297300000|2025-10-24 09:15:00|521.8|521.2|521.8|521.2|521.8|521.2|521.7|521.1|81
1761297600000|2025-10-24 09:20:00|||||||||4
1761297900000|2025-10-24 09:25:00|521.7|521.1|521.8|521.2|521.8|521.2|521.6|521|27
1761298200000|2025-10-24 09:30:00|521.7|521.1|521.9|521.3|522|521.4|521.7|521.1|17
1761298500000|2025-10-24 09:35:00|522.3|521.7|521.8|521.2|522.3|521.7|521.8|521.2|88
1761298800000|2025-10-24 09:40:00|521.6|521|521.8|521.2|521.8|521.2|521.6|521|9
1761299100000|2025-10-24 09:45:00|521.7|521.1|521.8|521.2|521.8|521.2|521.7|521.1|8
1761299400000|2025-10-24 09:50:00|521.9|521.3|522.1|521.5|522.1|521.5|521.9|521.3|30
1761299700000|2025-10-24 09:55:00|521.8|521.2|522.1|521.5|522.1|521.5|521.8|521.2|19
1761300000000|2025-10-24 10:00:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|24
1761300300000|2025-10-24 10:05:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|47
1761300600000|2025-10-24 10:10:00|522.1|521.5|522.3|521.7|522.3|521.7|522.1|521.5|43
1761300900000|2025-10-24 10:15:00|522.4|521.8|522.7|522.1|522.9|522.3|522.4|521.8|317
1761301200000|2025-10-24 10:20:00|522.5|521.9|522.9|522.3|522.9|522.3|522.5|521.9|56
1761301500000|2025-10-24 10:25:00|523|522.4|523.1|522.5|523.1|522.5|522.9|522.3|3
1761301800000|2025-10-24 10:30:00|||||||||33
1761302100000|2025-10-24 10:35:00|||||||||6
1761302400000|2025-10-24 10:40:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|49
1761302700000|2025-10-24 10:45:00|523.2|522.6|522.6|522|523.2|522.6|522.6|522|37
1761303000000|2025-10-24 10:50:00|522.8|522.2|522.6|522|522.8|522.2|522.6|522|82
1761303300000|2025-10-24 10:55:00|522.9|522.3|523.1|522.5|523.1|522.5|522.9|522.3|25
1761303600000|2025-10-24 11:00:00|522.9|522.3|522.9|522.3|523|522.4|522.9|522.3|56
1761303900000|2025-10-24 11:05:00|523.1|522.5|522.6|522|523.1|522.5|522.6|522|65
1761304200000|2025-10-24 11:10:00|522.7|522.1|523.1|522.5|523.1|522.5|522.7|522.1|19
1761304500000|2025-10-24 11:15:00|523.2|522.6|523.4|522.8|523.6|523|523.2|522.6|188
1761304800000|2025-10-24 11:20:00|523.5|522.9|523.6|523|523.9|523.3|523.4|522.8|242
1761305100000|2025-10-24 11:25:00|523.7|523.1|523.9|523.3|524.1|523.5|523.7|523.1|93
1761305400000|2025-10-24 11:30:00|523.8|523.2|524.2|523.6|524.2|523.6|523.8|523.2|176
1761305700000|2025-10-24 11:35:00|524.1|523.5|523.8|523.2|524.2|523.6|523.7|523.1|103
1761306000000|2025-10-24 11:40:00|523.9|523.3|523.9|523.3|524.2|523.6|523.9|523.3|39
1761306300000|2025-10-24 11:45:00|523.8|523.2|523.8|523.2|523.9|523.3|523.7|523.1|44
1761306600000|2025-10-24 11:50:00|524|523.4|524.1|523.5|524.2|523.6|523.9|523.3|116
1761306900000|2025-10-24 11:55:00|523.6|523|523.3|522.7|523.7|523.1|523.3|522.7|197
1761307200000|2025-10-24 12:00:00|523|522.4|523.3|522.7|523.4|522.8|522.7|522.1|205
1761307500000|2025-10-24 12:05:00|523.4|522.8|523.6|523|523.7|523.1|523.4|522.8|68
1761307800000|2025-10-24 12:10:00|523.7|523.1|523.5|522.9|523.7|523.1|523.4|522.8|63
1761308100000|2025-10-24 12:15:00|523.6|523|524|523.4|524|523.4|523.6|523|61
1761308400000|2025-10-24 12:20:00|524.1|523.5|523.5|522.9|524.1|523.5|523.5|522.9|112
1761308700000|2025-10-24 12:25:00|523.2|522.6|523.5|522.9|524|523.4|523.2|522.6|111
1761309000000|2025-10-24 12:30:00|523.7|523.1|523|522.4|523.7|523.1|523|522.4|166
1761309300000|2025-10-24 12:35:00|523.1|522.5|523.2|522.6|523.5|522.9|523.1|522.5|124
1761309600000|2025-10-24 12:40:00|523.5|522.9|523.2|522.6|523.5|522.9|523|522.4|74
1761312600000|2025-10-24 13:30:00|523.1|522.5|522.9|522.3|524|523.4|522.3|521.7|1138
1761312900000|2025-10-24 13:35:00|523|522.4|522|521.4|523.5|522.9|522|521.4|650
1761313200000|2025-10-24 13:40:00|521.8|521.2|520.6|520|522.3|521.7|520.5|519.9|2047
1761313500000|2025-10-24 13:45:00|520.7|520.1|521.5|520.9|522|521.4|520.5|519.9|1209
1761313800000|2025-10-24 13:50:00|521.4|520.8|521.8|521.2|521.8|521.2|521|520.4|506
1761314100000|2025-10-24 13:55:00|521.9|521.3|522.2|521.6|522.3|521.7|521.9|521.3|391
1761314400000|2025-10-24 14:00:00|522.3|521.7|522.3|521.7|522.7|522.1|522.2|521.6|612
1761314700000|2025-10-24 14:05:00|522.4|521.8|522.8|522.2|522.8|522.2|522.3|521.7|323
1761315000000|2025-10-24 14:10:00|522.7|522.1|522.3|521.7|522.7|522.1|522.3|521.7|130
1761315300000|2025-10-24 14:15:00|522.4|521.8|521.6|521|522.6|522|521.4|520.8|508
1761315600000|2025-10-24 14:20:00|521.7|521.1|521.8|521.2|522.3|521.7|521.6|521|616
1761315900000|2025-10-24 14:25:00|521.9|521.3|521.8|521.2|522.1|521.5|521.8|521.2|141
1761316200000|2025-10-24 14:30:00|522.1|521.5|521.3|520.7|522.1|521.5|521.2|520.6|655
1761316500000|2025-10-24 14:35:00|521.5|520.9|521.6|521|521.7|521.1|520.8|520.2|367
1761316800000|2025-10-24 14:40:00|521.8|521.2|521.4|520.8|522.1|521.5|521.3|520.7|224
1761317100000|2025-10-24 14:45:00|521.3|520.7|521.3|520.7|521.8|521.2|521.1|520.5|212
1761317400000|2025-10-24 14:50:00|521.1|520.5|521.4|520.8|521.6|521|521.1|520.5|224
1761317700000|2025-10-24 14:55:00|521.3|520.7|522.1|521.5|522.1|521.5|521.3|520.7|279
1761318000000|2025-10-24 15:00:00|522.2|521.6|522.6|522|522.8|522.2|522.2|521.6|490
1761318300000|2025-10-24 15:05:00|522.8|522.2|522.9|522.3|523.2|522.6|522.8|522.2|242
1761318600000|2025-10-24 15:10:00|523|522.4|523.3|522.7|523.3|522.7|522.9|522.3|155
1761318900000|2025-10-24 15:15:00|523.4|522.8|524.4|523.8|524.4|523.8|523.4|522.8|487
1761319200000|2025-10-24 15:20:00|524.5|523.9|524.8|524.2|525|524.4|524.4|523.8|358
1761319500000|2025-10-24 15:25:00|524.6|524|524.6|524|524.8|524.2|524.6|524|256
1761319800000|2025-10-24 15:30:00|524.8|524.2|524.6|524|525.1|524.5|524.6|524|375
1761320100000|2025-10-24 15:35:00|524.5|523.9|524.5|523.9|524.8|524.2|524.5|523.9|201
1761320400000|2025-10-24 15:40:00|524.3|523.7|524.7|524.1|524.8|524.2|524.2|523.6|119
1761320700000|2025-10-24 15:45:00|524.8|524.2|524.5|523.9|524.8|524.2|524.5|523.9|109
1761321000000|2025-10-24 15:50:00|524.6|524|524.8|524.2|524.8|524.2|524.5|523.9|257
1761321300000|2025-10-24 15:55:00|524.6|524|524.5|523.9|524.8|524.2|524.5|523.9|315
1761321600000|2025-10-24 16:00:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|413
1761321900000|2025-10-24 16:05:00|525.1|524.5|525|524.4|525.3|524.7|525|524.4|192
1761322200000|2025-10-24 16:10:00|525.1|524.5|525|524.4|525.3|524.7|525|524.4|365
1761322500000|2025-10-24 16:15:00|524.9|524.3|525|524.4|525.3|524.7|524.8|524.2|121
1761322800000|2025-10-24 16:20:00|525.1|524.5|525|524.4|525.5|524.9|525|524.4|283
1761323100000|2025-10-24 16:25:00|525.1|524.5|525.8|525.2|525.8|525.2|525.1|524.5|767
1761323400000|2025-10-24 16:30:00|525.6|525|524.8|524.2|525.6|525|524.8|524.2|170
1761323700000|2025-10-24 16:35:00|524.6|524|524.7|524.1|524.7|524.1|524.6|524|94
1761324000000|2025-10-24 16:40:00|524.9|524.3|524.6|524|524.9|524.3|524.4|523.8|64
1761324300000|2025-10-24 16:45:00|524.5|523.9|524.4|523.8|524.5|523.9|524.1|523.5|403
1761324600000|2025-10-24 16:50:00|524.5|523.9|524.6|524|524.6|524|524.4|523.8|257
1761324900000|2025-10-24 16:55:00|524.4|523.8|524.4|523.8|524.6|524|524.4|523.8|46
1761325200000|2025-10-24 17:00:00|524.5|523.9|524.2|523.6|524.5|523.9|524|523.4|306
1761325500000|2025-10-24 17:05:00|524.1|523.5|524.2|523.6|524.4|523.8|524.1|523.5|122
1761325800000|2025-10-24 17:10:00|524.4|523.8|524.3|523.7|524.4|523.8|523.9|523.3|129
1761326100000|2025-10-24 17:15:00|524.2|523.6|523.9|523.3|524.4|523.8|523.6|523|335
1761326400000|2025-10-24 17:20:00|523.7|523.1|523.8|523.2|523.9|523.3|523.7|523.1|43
1761326700000|2025-10-24 17:25:00|523.9|523.3|523.6|523|523.9|523.3|523.4|522.8|408
1761327000000|2025-10-24 17:30:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|122
1761327300000|2025-10-24 17:35:00|523.3|522.7|522.9|522.3|523.4|522.8|522.9|522.3|228
1761327600000|2025-10-24 17:40:00|522.8|522.2|522.9|522.3|522.9|522.3|522.7|522.1|136
1761327900000|2025-10-24 17:45:00|522.8|522.2|522.4|521.8|522.9|522.3|522.4|521.8|580
1761328200000|2025-10-24 17:50:00|522.5|521.9|522.1|521.5|522.5|521.9|521.9|521.3|931
1761328500000|2025-10-24 17:55:00|522.2|521.6|522.1|521.5|522.4|521.8|521.9|521.3|254
1761328800000|2025-10-24 18:00:00|521.9|521.3|522.1|521.5|522.1|521.5|521.6|521|913
1761329100000|2025-10-24 18:05:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|338
1761329400000|2025-10-24 18:10:00|522.4|521.8|522.9|522.3|522.9|522.3|522.3|521.7|1645
1761329700000|2025-10-24 18:15:00|||||||||973
1761523200000|2025-10-27 00:00:00|528.3|527.7|530|529.4|530|529.4|528.2|527.6|846
1761523500000|2025-10-27 00:05:00|530.1|529.5|530.7|530.1|531.6|531|530|529.4|481
1761523800000|2025-10-27 00:10:00|530.8|530.2|531.4|530.8|531.7|531.1|530.4|529.8|343
1761524100000|2025-10-27 00:15:00|531.5|530.9|531.7|531.1|531.9|531.3|531.4|530.8|299
1761524400000|2025-10-27 00:20:00|531.8|531.2|531.7|531.1|531.9|531.3|531.3|530.7|308
1761524700000|2025-10-27 00:25:00|531.8|531.2|532|531.4|532.1|531.5|531.7|531.1|47
1761525000000|2025-10-27 00:30:00|531.9|531.3|532.2|531.6|532.4|531.8|531.9|531.3|311
1761525300000|2025-10-27 00:35:00|532|531.4|531.2|530.6|532.2|531.6|531.2|530.6|253
1761525600000|2025-10-27 00:40:00|531|530.4|531|530.4|531.5|530.9|531|530.4|194
1761525900000|2025-10-27 00:45:00|531.1|530.5|531|530.4|531.2|530.6|531|530.4|62
1761526200000|2025-10-27 00:50:00|531.1|530.5|531.1|530.5|531.2|530.6|530.9|530.3|33
1761526500000|2025-10-27 00:55:00|531|530.4|531.2|530.6|531.2|530.6|530.9|530.3|50
1761526800000|2025-10-27 01:00:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|105
1761527100000|2025-10-27 01:05:00|||||||||39
1761527400000|2025-10-27 01:10:00|531|530.4|531.4|530.8|531.4|530.8|531|530.4|47
1761527700000|2025-10-27 01:15:00|531.7|531.1|532.2|531.6|532.2|531.6|531.7|531.1|166
1761528000000|2025-10-27 01:20:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|69
1761528300000|2025-10-27 01:25:00|532.5|531.9|532.7|532.1|532.7|532.1|532.2|531.6|131
1761528600000|2025-10-27 01:30:00|532.4|531.8|532.7|532.1|532.9|532.3|532.4|531.8|74
1761528900000|2025-10-27 01:35:00|532.8|532.2|532.7|532.1|532.9|532.3|532.4|531.8|117
1761529200000|2025-10-27 01:40:00|532.8|532.2|533.2|532.6|533.2|532.6|532.8|532.2|68
1761529500000|2025-10-27 01:45:00|533.3|532.7|533.7|533.1|533.9|533.3|533.3|532.7|286
1761529800000|2025-10-27 01:50:00|533.8|533.2|534|533.4|534.2|533.6|533.7|533.1|76
1761530100000|2025-10-27 01:55:00|534.2|533.6|534.2|533.6|534.7|534.1|534.2|533.6|401
1761530400000|2025-10-27 02:00:00|534.3|533.7|534.5|533.9|534.6|534|534.3|533.7|49
1761530700000|2025-10-27 02:05:00|534.4|533.8|533.7|533.1|534.4|533.8|533.5|532.9|248
1761531000000|2025-10-27 02:10:00|533.8|533.2|534.4|533.8|534.7|534.1|533.8|533.2|157
1761531300000|2025-10-27 02:15:00|534.3|533.7|534.2|533.6|534.3|533.7|534.1|533.5|32
1761531600000|2025-10-27 02:20:00|534.1|533.5|534.2|533.6|534.2|533.6|533.7|533.1|130
1761531900000|2025-10-27 02:25:00|534.1|533.5|534.6|534|534.6|534|534|533.4|39
1761532200000|2025-10-27 02:30:00|534.5|533.9|534.2|533.6|534.6|534|534.2|533.6|50
1761532500000|2025-10-27 02:35:00|534.3|533.7|534.1|533.5|534.3|533.7|534|533.4|25
1761532800000|2025-10-27 02:40:00|534.2|533.6|534.5|533.9|534.6|534|534.2|533.6|13
1761533100000|2025-10-27 02:45:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|43
1761533400000|2025-10-27 02:50:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|25
1761533700000|2025-10-27 02:55:00|534.4|533.8|534.5|533.9|534.5|533.9|534.3|533.7|21
1761534000000|2025-10-27 03:00:00|534.6|534|534.7|534.1|534.7|534.1|534.4|533.8|46
1761534300000|2025-10-27 03:05:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|24
1761534600000|2025-10-27 03:10:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|24
1761534900000|2025-10-27 03:15:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|13
1761535200000|2025-10-27 03:20:00|534.6|534|534.6|534|534.6|534|534.6|534|6
1761535500000|2025-10-27 03:25:00|534.5|533.9|534.5|533.9|534.5|533.9|534.3|533.7|17
1761535800000|2025-10-27 03:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|10
1761536100000|2025-10-27 03:35:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|0
1761536400000|2025-10-27 03:40:00|||||||||11
1761536700000|2025-10-27 03:45:00|534.4|533.8|534.3|533.7|534.5|533.9|534.3|533.7|21
1761537300000|2025-10-27 03:55:00|534.4|533.8|534.4|533.8|534.5|533.9|534.3|533.7|40
1761537600000|2025-10-27 04:00:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|38
1761537900000|2025-10-27 04:05:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|10
1761538200000|2025-10-27 04:10:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|22
1761538500000|2025-10-27 04:15:00|534.3|533.7|534.7|534.1|534.7|534.1|534.3|533.7|84
1761538800000|2025-10-27 04:20:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|50
1761539100000|2025-10-27 04:25:00|534.6|534|534.6|534|534.7|534.1|534.5|533.9|54
1761539400000|2025-10-27 04:30:00|534.7|534.1|534.6|534|534.7|534.1|534.5|533.9|27
1761539700000|2025-10-27 04:35:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|14
1761540300000|2025-10-27 04:45:00|||||||||2
1761540600000|2025-10-27 04:50:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|5
1761540900000|2025-10-27 04:55:00|534.3|533.7|534.3|533.7|534.3|533.7|534.1|533.5|20
1761541200000|2025-10-27 05:00:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|13
1761541500000|2025-10-27 05:05:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|62
1761541800000|2025-10-27 05:10:00|534.5|533.9|534.5|533.9|534.8|534.2|534.5|533.9|38
1761542100000|2025-10-27 05:15:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|20
1761542400000|2025-10-27 05:20:00|534.6|534|534.6|534|534.6|534|534.6|534|5
1761542700000|2025-10-27 05:25:00|534.5|533.9|534.5|533.9|534.6|534|534.5|533.9|31
1761543000000|2025-10-27 05:30:00|||||||||2
1761543300000|2025-10-27 05:35:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|30
1761543600000|2025-10-27 05:40:00|534.1|533.5|534.3|533.7|534.3|533.7|534.1|533.5|41
1761543900000|2025-10-27 05:45:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|46
1761544200000|2025-10-27 05:50:00|||||||||2
1761544500000|2025-10-27 05:55:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|55
1761544800000|2025-10-27 06:00:00|534.8|534.2|534.9|534.3|534.9|534.3|534.6|534|59
1761545100000|2025-10-27 06:05:00|534.8|534.2|534.8|534.2|534.8|534.2|534.6|534|29
1761545400000|2025-10-27 06:10:00|534.5|533.9|534.3|533.7|534.5|533.9|534.3|533.7|27
1761545700000|2025-10-27 06:15:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|10
1761546000000|2025-10-27 06:20:00|534.3|533.7|534.3|533.7|534.4|533.8|534.3|533.7|21
1761546300000|2025-10-27 06:25:00|534.2|533.6|534.3|533.7|534.3|533.7|534|533.4|124
1761546600000|2025-10-27 06:30:00|534.1|533.5|534.1|533.5|534.3|533.7|534.1|533.5|52
1761546900000|2025-10-27 06:35:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|72
1761547200000|2025-10-27 06:40:00|534.6|534|534.3|533.7|534.6|534|534.2|533.6|85
1761547500000|2025-10-27 06:45:00|534.2|533.6|533.9|533.3|534.2|533.6|533.8|533.2|36
1761547800000|2025-10-27 06:50:00|533.8|533.2|533.5|532.9|533.8|533.2|533.5|532.9|78
1761548100000|2025-10-27 06:55:00|533.6|533|533.8|533.2|533.8|533.2|533.5|532.9|256
1761548400000|2025-10-27 07:00:00|534|533.4|534.5|533.9|534.5|533.9|533.8|533.2|117
1761548700000|2025-10-27 07:05:00|534.4|533.8|533.6|533|534.4|533.8|533.5|532.9|133
1761549000000|2025-10-27 07:10:00|533.5|532.9|533.8|533.2|533.8|533.2|533.4|532.8|40
1761549300000|2025-10-27 07:15:00|533.6|533|533.4|532.8|533.7|533.1|533.3|532.7|87
1761549600000|2025-10-27 07:20:00|533.5|532.9|533.5|532.9|533.6|533|533.4|532.8|33
1761549900000|2025-10-27 07:25:00|533.6|533|532.7|532.1|533.6|533|532.7|532.1|181
1761550200000|2025-10-27 07:30:00|532.6|532|533.3|532.7|533.3|532.7|532.6|532|131
1761550500000|2025-10-27 07:35:00|533|532.4|533.8|533.2|533.8|533.2|532.9|532.3|73
1761550800000|2025-10-27 07:40:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|42
1761551100000|2025-10-27 07:45:00|533.4|532.8|533.4|532.8|533.7|533.1|533.4|532.8|49
1761551400000|2025-10-27 07:50:00|533.5|532.9|533.5|532.9|533.5|532.9|533.4|532.8|48
1761551700000|2025-10-27 07:55:00|533.4|532.8|533.5|532.9|533.5|532.9|533|532.4|269
1761552000000|2025-10-27 08:00:00|533.6|533|533.9|533.3|533.9|533.3|533.4|532.8|74
1761552300000|2025-10-27 08:05:00|533.8|533.2|533.8|533.2|533.9|533.3|533.8|533.2|75
1761552600000|2025-10-27 08:10:00|533.7|533.1|533.8|533.2|533.9|533.3|533.3|532.7|176
1761552900000|2025-10-27 08:15:00|533.9|533.3|533.5|532.9|533.9|533.3|533.5|532.9|60
1761553200000|2025-10-27 08:20:00|533.4|532.8|532.9|532.3|533.4|532.8|532.6|532|76
1761553500000|2025-10-27 08:25:00|532.8|532.2|533.2|532.6|533.2|532.6|532.8|532.2|47
1761553800000|2025-10-27 08:30:00|533.3|532.7|533.5|532.9|533.5|532.9|533|532.4|85
1761554100000|2025-10-27 08:35:00|533.7|533.1|533.5|532.9|533.8|533.2|533.4|532.8|58
1761554400000|2025-10-27 08:40:00|533.4|532.8|533.3|532.7|533.5|532.9|533.3|532.7|4
1761554700000|2025-10-27 08:45:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|84
1761555000000|2025-10-27 08:50:00|533.4|532.8|534.3|533.7|534.4|533.8|533.4|532.8|319
1761555300000|2025-10-27 08:55:00|534.1|533.5|533.7|533.1|534.3|533.7|533.6|533|109
1761555600000|2025-10-27 09:00:00|533.8|533.2|534.5|533.9|534.5|533.9|533.8|533.2|44
1761555900000|2025-10-27 09:05:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|22
1761556200000|2025-10-27 09:10:00|534.3|533.7|534.3|533.7|534.3|533.7|534|533.4|26
1761556500000|2025-10-27 09:15:00|534.2|533.6|534.2|533.6|534.2|533.6|533.5|532.9|112
1761556800000|2025-10-27 09:20:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|18
1761557100000|2025-10-27 09:25:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|20
1761557400000|2025-10-27 09:30:00|||||||||4
1761557700000|2025-10-27 09:35:00|534.2|533.6|534.2|533.6|534.5|533.9|534.2|533.6|37
1761558000000|2025-10-27 09:40:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|23
1761558300000|2025-10-27 09:45:00|534.3|533.7|534.3|533.7|534.5|533.9|533.5|532.9|314
1761558600000|2025-10-27 09:50:00|534.4|533.8|534|533.4|534.7|534.1|534|533.4|50
1761558900000|2025-10-27 09:55:00|533.7|533.1|534|533.4|534|533.4|533.7|533.1|23
1761559200000|2025-10-27 10:00:00|533.9|533.3|533.3|532.7|534|533.4|533|532.4|214
1761559500000|2025-10-27 10:05:00|533.2|532.6|533.6|533|533.8|533.2|532.8|532.2|111
1761559800000|2025-10-27 10:10:00|533.8|533.2|533.8|533.2|534|533.4|533.7|533.1|68
1761560100000|2025-10-27 10:15:00|533.6|533|532.6|532|533.6|533|532.6|532|103
1761560400000|2025-10-27 10:20:00|532.5|531.9|532.3|531.7|532.6|532|532.1|531.5|161
1761560700000|2025-10-27 10:25:00|532.4|531.8|532.6|532|532.8|532.2|532.3|531.7|110
1761561000000|2025-10-27 10:30:00|532.8|532.2|532.6|532|532.8|532.2|532.4|531.8|127
1761561300000|2025-10-27 10:35:00|532.7|532.1|533.4|532.8|533.4|532.8|532.7|532.1|157
1761561600000|2025-10-27 10:40:00|533.3|532.7|533.8|533.2|533.9|533.3|533.3|532.7|91
1761561900000|2025-10-27 10:45:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|140
1761562200000|2025-10-27 10:50:00|534|533.4|533.6|533|534.1|533.5|533.6|533|117
1761562500000|2025-10-27 10:55:00|533.8|533.2|533.8|533.2|533.8|533.2|533.6|533|89
1761562800000|2025-10-27 11:00:00|533.7|533.1|533.8|533.2|534.3|533.7|533.6|533|198
1761563100000|2025-10-27 11:05:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|24
1761563400000|2025-10-27 11:10:00|533.9|533.3|533.9|533.3|533.9|533.3|533.8|533.2|34
1761563700000|2025-10-27 11:15:00|534.1|533.5|534.4|533.8|534.6|534|534.1|533.5|104
1761564000000|2025-10-27 11:20:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|152
1761564300000|2025-10-27 11:25:00|534.9|534.3|534.8|534.2|535|534.4|534.6|534|196
1761564600000|2025-10-27 11:30:00|534.9|534.3|535.6|535|535.6|535|534.8|534.2|225
1761564900000|2025-10-27 11:35:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|52
1761565200000|2025-10-27 11:40:00|535.4|534.8|535.5|534.9|536|535.4|535.3|534.7|202
1761565500000|2025-10-27 11:45:00|535.6|535|535.9|535.3|536.1|535.5|535.6|535|84
1761565800000|2025-10-27 11:50:00|535.8|535.2|536.5|535.9|536.5|535.9|535.8|535.2|164
1761566100000|2025-10-27 11:55:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|49
1761566400000|2025-10-27 12:00:00|536.6|536|536.9|536.3|536.9|536.3|536.3|535.7|70
1761566700000|2025-10-27 12:05:00|537.1|536.5|536.7|536.1|537.1|536.5|536.6|536|297
1761567000000|2025-10-27 12:10:00|536.8|536.2|536.7|536.1|536.9|536.3|536.3|535.7|118
1761567300000|2025-10-27 12:15:00|536.6|536|536.8|536.2|536.9|536.3|536.3|535.7|130
1761567600000|2025-10-27 12:20:00|536.9|536.3|536.4|535.8|536.9|536.3|536.4|535.8|81
1761567900000|2025-10-27 12:25:00|536.3|535.7|537|536.4|537|536.4|536.2|535.6|350
1761568200000|2025-10-27 12:30:00|536.9|536.3|537.1|536.5|537.4|536.8|536.6|536|472
1761568500000|2025-10-27 12:35:00|537.2|536.6|537.4|536.8|537.4|536.8|536.9|536.3|255
1761568800000|2025-10-27 12:40:00|537.3|536.7|535.7|535.1|537.3|536.7|535.7|535.1|401
1761571800000|2025-10-27 13:30:00|536.3|535.7|538.6|538|538.9|538.3|536.1|535.5|1726
1761572100000|2025-10-27 13:35:00|538.3|537.7|536.7|536.1|538.3|537.7|536.7|536.1|2038
1761572400000|2025-10-27 13:40:00|536.8|536.2|536.8|536.2|537.2|536.6|535.9|535.3|772
1761572700000|2025-10-27 13:45:00|536.9|536.3|537.3|536.7|537.7|537.1|536.9|536.3|786
1761573000000|2025-10-27 13:50:00|537.2|536.6|538.2|537.6|538.3|537.7|536.8|536.2|930
1761573300000|2025-10-27 13:55:00|538.4|537.8|537.8|537.2|538.7|538.1|537.4|536.8|726
1761573600000|2025-10-27 14:00:00|538|537.4|538|537.4|538.3|537.7|537.1|536.5|372
1761573900000|2025-10-27 14:05:00|538.1|537.5|537.4|536.8|538.2|537.6|537.4|536.8|324
1761574200000|2025-10-27 14:10:00|537.5|536.9|538.3|537.7|538.4|537.8|537.3|536.7|380
1761574500000|2025-10-27 14:15:00|538.2|537.6|538.4|537.8|538.6|538|538.1|537.5|1129
1761574800000|2025-10-27 14:20:00|538.3|537.7|537.8|537.2|538.8|538.2|537.6|537|519
1761575100000|2025-10-27 14:25:00|537.9|537.3|537.9|537.3|538.2|537.6|537.3|536.7|723
1761575400000|2025-10-27 14:30:00|538|537.4|538.7|538.1|538.9|538.3|538|537.4|654
1761575700000|2025-10-27 14:35:00|538.4|537.8|538.9|538.3|539|538.4|538.4|537.8|730
1761576000000|2025-10-27 14:40:00|538.8|538.2|538.3|537.7|538.8|538.2|538.1|537.5|455
1761576300000|2025-10-27 14:45:00|538.4|537.8|537.7|537.1|538.4|537.8|537.5|536.9|705
1761576600000|2025-10-27 14:50:00|537.8|537.2|538.9|538.3|538.9|538.3|537.8|537.2|770
1761576900000|2025-10-27 14:55:00|539|538.4|539.1|538.5|539.5|538.9|539|538.4|611
1761577200000|2025-10-27 15:00:00|539.2|538.6|540.3|539.7|540.3|539.7|539.2|538.6|1586
1761577500000|2025-10-27 15:05:00|540.4|539.8|541|540.4|541.1|540.5|540.3|539.7|661
1761577800000|2025-10-27 15:10:00|541.1|540.5|539.9|539.3|541.1|540.5|539.9|539.3|606
1761578100000|2025-10-27 15:15:00|539.7|539.1|539|538.4|539.9|539.3|538.9|538.3|440
1761578400000|2025-10-27 15:20:00|538.9|538.3|539|538.4|539.4|538.8|538.7|538.1|303
1761578700000|2025-10-27 15:25:00|539.1|538.5|538.6|538|539.4|538.8|538.6|538|560
1761579000000|2025-10-27 15:30:00|538.5|537.9|539.9|539.3|540.2|539.6|538.4|537.8|469
1761579300000|2025-10-27 15:35:00|539.7|539.1|538.9|538.3|539.9|539.3|538.9|538.3|476
1761579600000|2025-10-27 15:40:00|539|538.4|538.2|537.6|539.1|538.5|538.1|537.5|403
1761579900000|2025-10-27 15:45:00|538.4|537.8|539|538.4|539|538.4|537.9|537.3|384
1761580200000|2025-10-27 15:50:00|538.9|538.3|538.7|538.1|538.9|538.3|538.4|537.8|247
1761580500000|2025-10-27 15:55:00|538.9|538.3|538.6|538|539|538.4|538.5|537.9|294
1761580800000|2025-10-27 16:00:00|538.5|537.9|539|538.4|539.1|538.5|538.3|537.7|515
1761581100000|2025-10-27 16:05:00|538.9|538.3|539.2|538.6|539.4|538.8|538.9|538.3|190
1761581400000|2025-10-27 16:10:00|538.9|538.3|539.7|539.1|539.7|539.1|538.9|538.3|142
1761581700000|2025-10-27 16:15:00|539.9|539.3|540.4|539.8|540.4|539.8|539.9|539.3|317
1761582000000|2025-10-27 16:20:00|540.5|539.9|540|539.4|540.5|539.9|539.7|539.1|445
1761582300000|2025-10-27 16:25:00|540.1|539.5|540.2|539.6|540.2|539.6|539.9|539.3|298
1761582600000|2025-10-27 16:30:00|540.3|539.7|540.4|539.8|540.7|540.1|540.3|539.7|432
1761582900000|2025-10-27 16:35:00|540.3|539.7|540.3|539.7|540.4|539.8|540.2|539.6|149
1761583200000|2025-10-27 16:40:00|540.2|539.6|540|539.4|540.4|539.8|539.9|539.3|218
1761583500000|2025-10-27 16:45:00|540.1|539.5|539.9|539.3|540.2|539.6|539.9|539.3|182
1761583800000|2025-10-27 16:50:00|539.8|539.2|540.2|539.6|540.2|539.6|539.3|538.7|337
1761584100000|2025-10-27 16:55:00|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|70
1761584400000|2025-10-27 17:00:00|540.1|539.5|540.1|539.5|540.9|540.3|540.1|539.5|668
1761584700000|2025-10-27 17:05:00|540.3|539.7|540.4|539.8|540.4|539.8|540.1|539.5|247
1761585000000|2025-10-27 17:10:00|540.3|539.7|540.4|539.8|540.4|539.8|540.1|539.5|171
1761585300000|2025-10-27 17:15:00|540.6|540|540.4|539.8|540.6|540|539.9|539.3|426
1761585600000|2025-10-27 17:20:00|540.5|539.9|540.4|539.8|540.5|539.9|540.2|539.6|199
1761585900000|2025-10-27 17:25:00|540.1|539.5|539.5|538.9|540.1|539.5|539.3|538.7|858
1761586200000|2025-10-27 17:30:00|539.3|538.7|539|538.4|539.4|538.8|538.5|537.9|820
1761586500000|2025-10-27 17:35:00|538.8|538.2|538.5|537.9|538.8|538.2|538.5|537.9|267
1761586800000|2025-10-27 17:40:00|538.7|538.1|538.8|538.2|538.8|538.2|538.5|537.9|318
1761587100000|2025-10-27 17:45:00|538.7|538.1|537.7|537.1|538.8|538.2|537.5|536.9|482
1761587400000|2025-10-27 17:50:00|537.5|536.9|537.2|536.6|537.7|537.1|537.2|536.6|599
1761587700000|2025-10-27 17:55:00|537|536.4|536.3|535.7|537|536.4|536.1|535.5|1559
1761588000000|2025-10-27 18:00:00|536.2|535.6|535.4|534.8|536.3|535.7|535.4|534.8|1537
1761588300000|2025-10-27 18:05:00|535.6|535|536.1|535.5|536.6|536|535.6|535|1028
1761588600000|2025-10-27 18:10:00|536.4|535.8|538|537.4|538|537.4|536.1|535.5|3574
1761588900000|2025-10-27 18:15:00|537.7|537.1|537.1|536.5|538.1|537.5|537|536.4|2255
1761609600000|2025-10-28 00:00:00|537.4|536.8|536.2|535.6|538.3|537.7|536.1|535.5|490
1761609900000|2025-10-28 00:05:00|536.1|535.5|536.9|536.3|536.9|536.3|536.1|535.5|20
1761610200000|2025-10-28 00:10:00|536.8|536.2|536.4|535.8|536.8|536.2|536.4|535.8|90
1761610500000|2025-10-28 00:15:00|536.3|535.7|535.9|535.3|536.4|535.8|535.9|535.3|53
1761610800000|2025-10-28 00:20:00|536|535.4|536.1|535.5|536.2|535.6|536|535.4|3
1761611100000|2025-10-28 00:25:00|536.2|535.6|536.8|536.2|536.9|536.3|536.1|535.5|16
1761611400000|2025-10-28 00:30:00|536.9|536.3|537.2|536.6|537.2|536.6|536.9|536.3|13
1761611700000|2025-10-28 00:35:00|537.4|536.8|537.4|536.8|537.5|536.9|537.3|536.7|20
1761612000000|2025-10-28 00:40:00|537.5|536.9|537.5|536.9|537.7|537.1|537.4|536.8|1
1761612300000|2025-10-28 00:45:00|537.4|536.8|537.4|536.8|537.4|536.8|537.1|536.5|24
1761612600000|2025-10-28 00:50:00|537.5|536.9|537.7|537.1|537.7|537.1|537.5|536.9|19
1761612900000|2025-10-28 00:55:00|537.9|537.3|537.6|537|537.9|537.3|537.4|536.8|58
1761613200000|2025-10-28 01:00:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|5
1761613500000|2025-10-28 01:05:00|537.5|536.9|537.5|536.9|537.7|537.1|537.4|536.8|22
1761613800000|2025-10-28 01:10:00|537.4|536.8|537.4|536.8|537.7|537.1|537.4|536.8|22
1761614100000|2025-10-28 01:15:00|537.6|537|537.7|537.1|537.7|537.1|537.5|536.9|15
1761614400000|2025-10-28 01:20:00|537.6|537|537.9|537.3|538.1|537.5|537.6|537|45
1761614700000|2025-10-28 01:25:00|537.8|537.2|538.1|537.5|538.2|537.6|537.8|537.2|39
1761615000000|2025-10-28 01:30:00|538|537.4|538.2|537.6|538.4|537.8|538|537.4|29
1761615300000|2025-10-28 01:35:00|538.3|537.7|538.2|537.6|538.4|537.8|538.2|537.6|5
1761615600000|2025-10-28 01:40:00|538.3|537.7|538.1|537.5|538.4|537.8|538|537.4|19
1761615900000|2025-10-28 01:45:00|538.2|537.6|537.7|537.1|538.4|537.8|537.7|537.1|87
1761616200000|2025-10-28 01:50:00|537.6|537|537.4|536.8|537.7|537.1|537.4|536.8|23
1761616500000|2025-10-28 01:55:00|537.2|536.6|537.5|536.9|537.5|536.9|537.2|536.6|21
1761616800000|2025-10-28 02:00:00|537.6|537|537.4|536.8|537.6|537|537.4|536.8|4
1761617100000|2025-10-28 02:05:00|537.2|536.6|537.4|536.8|537.7|537.1|537.2|536.6|44
1761617400000|2025-10-28 02:10:00|537.5|536.9|537.5|536.9|537.6|537|537.4|536.8|8
1761617700000|2025-10-28 02:15:00|537.6|537|537.4|536.8|537.7|537.1|537.3|536.7|0
1761618000000|2025-10-28 02:20:00|537.5|536.9|537.8|537.2|538|537.4|537.5|536.9|312
1761618300000|2025-10-28 02:25:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|0
1761618600000|2025-10-28 02:30:00|537.7|537.1|536.9|536.3|537.7|537.1|536.9|536.3|54
1761618900000|2025-10-28 02:35:00|536.8|536.2|537.2|536.6|537.3|536.7|536.8|536.2|10
1761619200000|2025-10-28 02:40:00|537.1|536.5|537.2|536.6|537.2|536.6|537|536.4|2
1761619500000|2025-10-28 02:45:00|537|536.4|537|536.4|537|536.4|536.9|536.3|1
1761619800000|2025-10-28 02:50:00|537.3|536.7|536.8|536.2|537.3|536.7|536.7|536.1|71
1761620100000|2025-10-28 02:55:00|536.7|536.1|537.3|536.7|537.3|536.7|536.7|536.1|3
1761620400000|2025-10-28 03:00:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|22
1761620700000|2025-10-28 03:05:00|537.5|536.9|537.4|536.8|537.9|537.3|537.4|536.8|40
1761621000000|2025-10-28 03:10:00|||||||||2
1761621300000|2025-10-28 03:15:00|537.3|536.7|537.4|536.8|537.4|536.8|537.3|536.7|7
1761621600000|2025-10-28 03:20:00|537.3|536.7|537.8|537.2|537.8|537.2|537.3|536.7|5
1761621900000|2025-10-28 03:25:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|7
1761622200000|2025-10-28 03:30:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|1
1761622500000|2025-10-28 03:35:00|537.7|537.1|537.7|537.1|537.8|537.2|537.7|537.1|1
1761622800000|2025-10-28 03:40:00|537.8|537.2|537.8|537.2|537.9|537.3|537.8|537.2|7
1761623100000|2025-10-28 03:45:00|537.7|537.1|537.7|537.1|537.8|537.2|537.7|537.1|1
1761623400000|2025-10-28 03:50:00|537.6|537|537.6|537|537.6|537|537.6|537|2
1761623700000|2025-10-28 03:55:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|1
1761624000000|2025-10-28 04:00:00|537.7|537.1|537.7|537.1|537.7|537.1|537.6|537|5
1761624300000|2025-10-28 04:05:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|2
1761624600000|2025-10-28 04:10:00|537.7|537.1|537.7|537.1|537.8|537.2|537.7|537.1|2
1761624900000|2025-10-28 04:15:00|537.8|537.2|537.8|537.2|537.9|537.3|537.7|537.1|5
1761625200000|2025-10-28 04:20:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|0
1761625500000|2025-10-28 04:25:00|||||||||1
1761625800000|2025-10-28 04:30:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|5
1761626100000|2025-10-28 04:35:00|537.7|537.1|537.8|537.2|537.8|537.2|537.7|537.1|0
1761626400000|2025-10-28 04:40:00|537.7|537.1|537.9|537.3|538|537.4|537.7|537.1|16
1761626700000|2025-10-28 04:45:00|538|537.4|538|537.4|538|537.4|538|537.4|3
1761627000000|2025-10-28 04:50:00|537.9|537.3|537.9|537.3|537.9|537.3|537.9|537.3|1
1761627300000|2025-10-28 04:55:00|538|537.4|538|537.4|538|537.4|538|537.4|1
1761627600000|2025-10-28 05:00:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|6
1761627900000|2025-10-28 05:05:00|538.1|537.5|538.1|537.5|538.2|537.6|538.1|537.5|2
1761628200000|2025-10-28 05:10:00|538|537.4|538|537.4|538|537.4|538|537.4|2
1761628500000|2025-10-28 05:15:00|538.1|537.5|538.1|537.5|538.2|537.6|538|537.4|11
1761628800000|2025-10-28 05:20:00|538.2|537.6|538.1|537.5|538.2|537.6|538.1|537.5|0
1761629100000|2025-10-28 05:25:00|538|537.4|538|537.4|538|537.4|538|537.4|13
1761629400000|2025-10-28 05:30:00|537.9|537.3|537.9|537.3|538|537.4|537.9|537.3|0
1761629700000|2025-10-28 05:35:00|538.1|537.5|537.7|537.1|538.1|537.5|537.7|537.1|16
1761630000000|2025-10-28 05:40:00|537.6|537|537.4|536.8|537.7|537.1|537.3|536.7|46
1761630300000|2025-10-28 05:45:00|537.3|536.7|537.6|537|537.6|537|537.3|536.7|22
1761630600000|2025-10-28 05:50:00|537.5|536.9|537.6|537|537.6|537|537.4|536.8|12
1761630900000|2025-10-28 05:55:00|537.5|536.9|538.1|537.5|538.1|537.5|537.4|536.8|7
1761631200000|2025-10-28 06:00:00|538.2|537.6|538.2|537.6|538.5|537.9|537.9|537.3|46
1761631500000|2025-10-28 06:05:00|538.1|537.5|538.1|537.5|538.3|537.7|537.8|537.2|60
1761631800000|2025-10-28 06:10:00|538.2|537.6|538.5|537.9|538.6|538|538.1|537.5|19
1761632100000|2025-10-28 06:15:00|538.7|538.1|539.1|538.5|539.2|538.6|538.7|538.1|222
1761632400000|2025-10-28 06:20:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|10
1761632700000|2025-10-28 06:25:00|539.6|539|539.1|538.5|539.6|539|539.1|538.5|15
1761633000000|2025-10-28 06:30:00|539.2|538.6|539.1|538.5|539.4|538.8|539.1|538.5|58
1761633300000|2025-10-28 06:35:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|17
1761633600000|2025-10-28 06:40:00|539.1|538.5|539.6|539|539.8|539.2|539.1|538.5|130
1761633900000|2025-10-28 06:45:00|539.5|538.9|539.6|539|539.6|539|539.2|538.6|83
1761634200000|2025-10-28 06:50:00|539.7|539.1|539.7|539.1|540.1|539.5|539.6|539|220
1761634500000|2025-10-28 06:55:00|539.8|539.2|539.7|539.1|539.8|539.2|539.6|539|39
1761634800000|2025-10-28 07:00:00|539.6|539|539.8|539.2|540.3|539.7|539.6|539|111
1761635100000|2025-10-28 07:05:00|540|539.4|540.2|539.6|540.3|539.7|539.9|539.3|90
1761635400000|2025-10-28 07:10:00|540.1|539.5|540.1|539.5|540.2|539.6|539.8|539.2|44
1761635700000|2025-10-28 07:15:00|540.2|539.6|540.5|539.9|540.6|540|540.1|539.5|52
1761636000000|2025-10-28 07:20:00|540.6|540|540.3|539.7|540.6|540|540.2|539.6|19
1761636300000|2025-10-28 07:25:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|7
1761636600000|2025-10-28 07:30:00|540.4|539.8|540.2|539.6|540.6|540|540.2|539.6|83
1761636900000|2025-10-28 07:35:00|540.1|539.5|539.9|539.3|540.3|539.7|539.7|539.1|37
1761637200000|2025-10-28 07:40:00|539.8|539.2|539.9|539.3|540.1|539.5|539.8|539.2|39
1761637500000|2025-10-28 07:45:00|540|539.4|540.2|539.6|540.3|539.7|540|539.4|6
1761637800000|2025-10-28 07:50:00|540.1|539.5|539.8|539.2|540.1|539.5|539.8|539.2|18
1761638100000|2025-10-28 07:55:00|539.7|539.1|539.6|539|540|539.4|539.5|538.9|155
1761638400000|2025-10-28 08:00:00|539.7|539.1|540.2|539.6|540.2|539.6|539.2|538.6|287
1761638700000|2025-10-28 08:05:00|540.1|539.5|540.4|539.8|540.5|539.9|540.1|539.5|8
1761639000000|2025-10-28 08:10:00|540.3|539.7|540.6|540|540.6|540|540.2|539.6|32
1761639300000|2025-10-28 08:15:00|540.5|539.9|540.6|540|541|540.4|540.5|539.9|41
1761639600000|2025-10-28 08:20:00|540.7|540.1|539.8|539.2|540.7|540.1|539.7|539.1|187
1761639900000|2025-10-28 08:25:00|539.9|539.3|540.7|540.1|540.9|540.3|539.9|539.3|263
1761640200000|2025-10-28 08:30:00|540.8|540.2|540.3|539.7|540.9|540.3|540.3|539.7|43
1761640500000|2025-10-28 08:35:00|540.1|539.5|540.1|539.5|540.2|539.6|540|539.4|37
1761640800000|2025-10-28 08:40:00|540.2|539.6|541.6|541|541.8|541.2|540.2|539.6|328
1761641100000|2025-10-28 08:45:00|541.4|540.8|541.7|541.1|541.7|541.1|541.2|540.6|147
1761641400000|2025-10-28 08:50:00|541.6|541|541.7|541.1|542.2|541.6|541.6|541|211
1761641700000|2025-10-28 08:55:00|541.8|541.2|541.7|541.1|541.9|541.3|541.6|541|89
1761642000000|2025-10-28 09:00:00|541.8|541.2|542.1|541.5|542.2|541.6|541.7|541.1|129
1761642300000|2025-10-28 09:05:00|542.2|541.6|542.3|541.7|542.7|542.1|542.2|541.6|371
1761642600000|2025-10-28 09:10:00|542.4|541.8|542.3|541.7|542.4|541.8|542.2|541.6|26
1761642900000|2025-10-28 09:15:00|542.2|541.6|542.8|542.2|542.8|542.2|542.2|541.6|126
1761643200000|2025-10-28 09:20:00|542.6|542|542.4|541.8|542.6|542|542.2|541.6|45
1761643500000|2025-10-28 09:25:00|542.6|542|542.3|541.7|542.7|542.1|542.1|541.5|94
1761643800000|2025-10-28 09:30:00|542.4|541.8|542.3|541.7|542.6|542|541.8|541.2|110
1761644100000|2025-10-28 09:35:00|542.1|541.5|542.4|541.8|542.5|541.9|542.1|541.5|26
1761644400000|2025-10-28 09:40:00|542.5|541.9|542.3|541.7|542.5|541.9|542.1|541.5|50
1761644700000|2025-10-28 09:45:00|542.2|541.6|542.3|541.7|542.3|541.7|541.7|541.1|447
1761645000000|2025-10-28 09:50:00|542.2|541.6|542.3|541.7|542.3|541.7|542.1|541.5|128
1761645300000|2025-10-28 09:55:00|542.6|542|542.2|541.6|542.6|542|542.1|541.5|63
1761645600000|2025-10-28 10:00:00|542.3|541.7|541.6|541|542.3|541.7|541.6|541|78
1761645900000|2025-10-28 10:05:00|541.5|540.9|541.1|540.5|541.8|541.2|540.9|540.3|201
1761646200000|2025-10-28 10:10:00|541.2|540.6|541.3|540.7|541.8|541.2|541.1|540.5|48
1761646500000|2025-10-28 10:15:00|541.5|540.9|541.8|541.2|541.8|541.2|541.4|540.8|70
1761646800000|2025-10-28 10:20:00|541.7|541.1|541.6|541|541.7|541.1|541.6|541|58
1761647100000|2025-10-28 10:25:00|541.7|541.1|541.9|541.3|542|541.4|541.7|541.1|18
1761647400000|2025-10-28 10:30:00|541.8|541.2|542.2|541.6|542.3|541.7|541.8|541.2|67
1761647700000|2025-10-28 10:35:00|542.1|541.5|542.5|541.9|542.5|541.9|542.1|541.5|16
1761648000000|2025-10-28 10:40:00|542.6|542|542.3|541.7|542.6|542|542.3|541.7|29
1761648300000|2025-10-28 10:45:00|542.1|541.5|542.1|541.5|542.3|541.7|541.8|541.2|62
1761648600000|2025-10-28 10:50:00|541.8|541.2|541.9|541.3|542.1|541.5|541.6|541|42
1761648900000|2025-10-28 10:55:00|541.8|541.2|541.8|541.2|541.9|541.3|541.6|541|31
1761649200000|2025-10-28 11:00:00|542|541.4|542.3|541.7|542.4|541.8|541.8|541.2|129
1761649500000|2025-10-28 11:05:00|542.6|542|542.4|541.8|542.9|542.3|542.3|541.7|145
1761649800000|2025-10-28 11:10:00|542.3|541.7|542.1|541.5|542.5|541.9|542|541.4|161
1761650100000|2025-10-28 11:15:00|542|541.4|542.8|542.2|542.8|542.2|542|541.4|56
1761650400000|2025-10-28 11:20:00|542.5|541.9|542.9|542.3|542.9|542.3|542.5|541.9|87
1761650700000|2025-10-28 11:25:00|542.8|542.2|543|542.4|543.3|542.7|542.8|542.2|141
1761651000000|2025-10-28 11:30:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|83
1761651300000|2025-10-28 11:35:00|543|542.4|543.3|542.7|543.5|542.9|543|542.4|167
1761651600000|2025-10-28 11:40:00|543.4|542.8|543.3|542.7|543.5|542.9|542.8|542.2|82
1761651900000|2025-10-28 11:45:00|543.2|542.6|543|542.4|543.3|542.7|542.8|542.2|178
1761652200000|2025-10-28 11:50:00|542.8|542.2|542.9|542.3|543|542.4|542.6|542|188
1761652500000|2025-10-28 11:55:00|542.8|542.2|543.1|542.5|543.4|542.8|542.8|542.2|361
1761652800000|2025-10-28 12:00:00|543.2|542.6|543.9|543.3|543.9|543.3|543.2|542.6|263
1761653100000|2025-10-28 12:05:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|108
1761653400000|2025-10-28 12:10:00|544|543.4|544|543.4|544.2|543.6|543.9|543.3|291
1761653700000|2025-10-28 12:15:00|543.9|543.3|543.9|543.3|544|543.4|543.7|543.1|145
1761654000000|2025-10-28 12:20:00|544.1|543.5|543.9|543.3|544.2|543.6|543.8|543.2|202
1761654300000|2025-10-28 12:25:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|182
1761654600000|2025-10-28 12:30:00|544.2|543.6|544.2|543.6|544.5|543.9|544.1|543.5|485
1761654900000|2025-10-28 12:35:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|263
1761655200000|2025-10-28 12:40:00|544.1|543.5|543.6|543|544.1|543.5|543.5|542.9|235
1761658200000|2025-10-28 13:30:00|543.8|543.2|544.9|544.3|545.1|544.5|543.6|543|3205
1761658500000|2025-10-28 13:35:00|544.8|544.2|545.4|544.8|545.6|545|544.7|544.1|1278
1761658800000|2025-10-28 13:40:00|545.3|544.7|545.9|545.3|546.3|545.7|544.9|544.3|1118
1761659100000|2025-10-28 13:45:00|545.8|545.2|545|544.4|546|545.4|544.5|543.9|1689
1761659400000|2025-10-28 13:50:00|545.1|544.5|544.5|543.9|545.3|544.7|544.3|543.7|956
1761659700000|2025-10-28 13:55:00|544.7|544.1|543.6|543|544.7|544.1|543.6|543|1039
1761660000000|2025-10-28 14:00:00|543.5|542.9|544|543.4|544|543.4|543.5|542.9|539
1761660300000|2025-10-28 14:05:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|472
1761660600000|2025-10-28 14:10:00|545|544.4|545|544.4|545.5|544.9|544.8|544.2|492
1761660900000|2025-10-28 14:15:00|545.2|544.6|544.7|544.1|545.5|544.9|544.5|543.9|1125
1761661200000|2025-10-28 14:20:00|544.5|543.9|544.5|543.9|545|544.4|544.5|543.9|727
1761661500000|2025-10-28 14:25:00|544.6|544|545.5|544.9|545.5|544.9|544.1|543.5|397
1761661800000|2025-10-28 14:30:00|545.6|545|546.4|545.8|546.5|545.9|545.6|545|998
1761662100000|2025-10-28 14:35:00|546.5|545.9|546.5|545.9|546.6|546|546.1|545.5|886
1761662400000|2025-10-28 14:40:00|546.4|545.8|545.6|545|546.5|545.9|545.3|544.7|1010
1761662700000|2025-10-28 14:45:00|545.8|545.2|545.7|545.1|546|545.4|545.3|544.7|553
1761663000000|2025-10-28 14:50:00|545.8|545.2|545.3|544.7|545.8|545.2|544.6|544|1089
1761663300000|2025-10-28 14:55:00|545.1|544.5|545|544.4|545.4|544.8|544.5|543.9|504
1761663600000|2025-10-28 15:00:00|544.8|544.2|545.3|544.7|545.4|544.8|544.7|544.1|323
1761663900000|2025-10-28 15:05:00|545.4|544.8|544.8|544.2|545.4|544.8|544.5|543.9|300
1761664200000|2025-10-28 15:10:00|544.9|544.3|545.3|544.7|545.5|544.9|544.8|544.2|270
1761664500000|2025-10-28 15:15:00|545|544.4|544.4|543.8|545|544.4|544.3|543.7|290
1761664800000|2025-10-28 15:20:00|544.5|543.9|545|544.4|545|544.4|544.5|543.9|247
1761665100000|2025-10-28 15:25:00|545.1|544.5|545.5|544.9|545.5|544.9|545|544.4|469
1761665400000|2025-10-28 15:30:00|545.3|544.7|545|544.4|545.5|544.9|544.8|544.2|529
1761665700000|2025-10-28 15:35:00|544.8|544.2|545|544.4|545.3|544.7|544.8|544.2|625
1761666000000|2025-10-28 15:40:00|544.9|544.3|544.8|544.2|545.3|544.7|544.8|544.2|312
1761666300000|2025-10-28 15:45:00|544.5|543.9|544.2|543.6|544.7|544.1|544.2|543.6|472
1761666600000|2025-10-28 15:50:00|544.3|543.7|545.3|544.7|545.3|544.7|544.2|543.6|744
1761666900000|2025-10-28 15:55:00|545.2|544.6|545.2|544.6|545.6|545|545.1|544.5|179
1761667200000|2025-10-28 16:00:00|545.1|544.5|545.3|544.7|545.3|544.7|545|544.4|153
1761667500000|2025-10-28 16:05:00|545.1|544.5|544.6|544|545.3|544.7|544.6|544|231
1761667800000|2025-10-28 16:10:00|544.5|543.9|542.2|541.6|544.5|543.9|542.2|541.6|1284
1761668100000|2025-10-28 16:15:00|542|541.4|540.9|540.3|542|541.4|539.2|538.6|1756
1761668400000|2025-10-28 16:20:00|540.7|540.1|540.4|539.8|540.7|540.1|539.2|538.6|1185
1761668700000|2025-10-28 16:25:00|540.3|539.7|542.7|542.1|542.7|542.1|540.2|539.6|965
1761669000000|2025-10-28 16:30:00|542.5|541.9|541.4|540.8|542.9|542.3|541.2|540.6|734
1761669300000|2025-10-28 16:35:00|541.3|540.7|540.7|540.1|541.7|541.1|540.2|539.6|677
1761669600000|2025-10-28 16:40:00|540.9|540.3|541.2|540.6|541.4|540.8|540.7|540.1|350
1761669900000|2025-10-28 16:45:00|541|540.4|541.4|540.8|541.4|540.8|540.7|540.1|275
1761670200000|2025-10-28 16:50:00|541.1|540.5|541.4|540.8|541.7|541.1|540.9|540.3|293
1761670500000|2025-10-28 16:55:00|541.3|540.7|540.3|539.7|541.4|540.8|540.1|539.5|651
1761670800000|2025-10-28 17:00:00|540.4|539.8|539.9|539.3|540.7|540.1|539.6|539|340
1761671100000|2025-10-28 17:05:00|539.7|539.1|540.1|539.5|540.2|539.6|539.4|538.8|387
1761671400000|2025-10-28 17:10:00|539.9|539.3|540.2|539.6|540.2|539.6|539.7|539.1|231
1761671700000|2025-10-28 17:15:00|540.4|539.8|539.7|539.1|540.7|540.1|539.4|538.8|319
1761672000000|2025-10-28 17:20:00|539.4|538.8|537.1|536.5|539.7|539.1|537.1|536.5|1310
1761672300000|2025-10-28 17:25:00|537.2|536.6|537.2|536.6|537.7|537.1|536.8|536.2|949
1761672600000|2025-10-28 17:30:00|536.9|536.3|538.2|537.6|538.7|538.1|536.7|536.1|549
1761672900000|2025-10-28 17:35:00|538.3|537.7|537.9|537.3|538.4|537.8|537.7|537.1|117
1761673200000|2025-10-28 17:40:00|538.1|537.5|537.4|536.8|538.2|537.6|537.4|536.8|560
1761673500000|2025-10-28 17:45:00|537.3|536.7|538.4|537.8|538.5|537.9|537.3|536.7|428
1761673800000|2025-10-28 17:50:00|538.2|537.6|538.7|538.1|539|538.4|538|537.4|676
1761674100000|2025-10-28 17:55:00|538.8|538.2|538.5|537.9|538.9|538.3|538.3|537.7|1376
1761674400000|2025-10-28 18:00:00|538.6|538|540.2|539.6|541.1|540.5|538.5|537.9|2391
1761674700000|2025-10-28 18:05:00|540.1|539.5|540.5|539.9|540.5|539.9|540|539.4|792
1761675000000|2025-10-28 18:10:00|540.4|539.8|541.1|540.5|541.2|540.6|540.2|539.6|2021
1761675300000|2025-10-28 18:15:00|541|540.4|542.2|541.6|542.2|541.6|540.9|540.3|1509
1761696000000|2025-10-29 00:00:00|542.4|541.8|542.2|541.6|542.7|542.1|541.5|540.9|528
1761696300000|2025-10-29 00:05:00|542.3|541.7|542|541.4|542.5|541.9|541.8|541.2|113
1761696600000|2025-10-29 00:10:00|541.9|541.3|541.9|541.3|542|541.4|541.7|541.1|41
1761696900000|2025-10-29 00:15:00|541.8|541.2|541.4|540.8|541.8|541.2|541.1|540.5|94
1761697200000|2025-10-29 00:20:00|541.5|540.9|541.5|540.9|541.7|541.1|541.4|540.8|11
1761697500000|2025-10-29 00:25:00|541.4|540.8|541|540.4|541.5|540.9|540.6|540|165
1761697800000|2025-10-29 00:30:00|541.1|540.5|540.7|540.1|541.1|540.5|540.6|540|21
1761698100000|2025-10-29 00:35:00|540.6|540|541.4|540.8|541.5|540.9|540.6|540|27
1761698400000|2025-10-29 00:40:00|541.3|540.7|541.5|540.9|541.6|541|541.1|540.5|37
1761698700000|2025-10-29 00:45:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|0
1761699000000|2025-10-29 00:50:00|541.4|540.8|541.4|540.8|541.6|541|541.4|540.8|25
1761699300000|2025-10-29 00:55:00|541.5|540.9|541|540.4|541.5|540.9|541|540.4|17
1761699600000|2025-10-29 01:00:00|541.1|540.5|541.2|540.6|541.3|540.7|541.1|540.5|15
1761699900000|2025-10-29 01:05:00|541.1|540.5|540.8|540.2|541.1|540.5|540.8|540.2|30
1761700200000|2025-10-29 01:10:00|540.9|540.3|541.1|540.5|541.4|540.8|540.8|540.2|61
1761700500000|2025-10-29 01:15:00|541|540.4|540.9|540.3|541|540.4|540.8|540.2|20
1761700800000|2025-10-29 01:20:00|541|540.4|541|540.4|541.2|540.6|541|540.4|26
1761701100000|2025-10-29 01:25:00|541.1|540.5|541.2|540.6|541.5|540.9|541|540.4|64
1761701400000|2025-10-29 01:30:00|541.3|540.7|541.5|540.9|541.5|540.9|541.2|540.6|15
1761701700000|2025-10-29 01:35:00|541.4|540.8|541.5|540.9|541.5|540.9|541.3|540.7|9
1761702000000|2025-10-29 01:40:00|541.6|541|541.3|540.7|541.6|541|541.2|540.6|16
1761702300000|2025-10-29 01:45:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|2
1761702600000|2025-10-29 01:50:00|541.1|540.5|541.1|540.5|541.1|540.5|541.1|540.5|2
1761702900000|2025-10-29 01:55:00|541.2|540.6|541.3|540.7|541.3|540.7|541.1|540.5|2
1761703200000|2025-10-29 02:00:00|541.4|540.8|541.8|541.2|542|541.4|541.1|540.5|40
1761703500000|2025-10-29 02:05:00|541.9|541.3|542|541.4|542.1|541.5|541.8|541.2|60
1761703800000|2025-10-29 02:10:00|541.9|541.3|542.4|541.8|542.5|541.9|541.9|541.3|79
1761704100000|2025-10-29 02:15:00|542.3|541.7|542.4|541.8|542.5|541.9|542.2|541.6|24
1761704400000|2025-10-29 02:20:00|542.3|541.7|541.7|541.1|542.3|541.7|541.6|541|11
1761704700000|2025-10-29 02:25:00|541.8|541.2|541.6|541|541.8|541.2|541.6|541|4
1761705000000|2025-10-29 02:30:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|5
1761705300000|2025-10-29 02:35:00|542.1|541.5|542.2|541.6|542.3|541.7|542.1|541.5|0
1761705600000|2025-10-29 02:40:00|542.1|541.5|541.9|541.3|542.1|541.5|541.8|541.2|0
1761705900000|2025-10-29 02:45:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|1
1761706200000|2025-10-29 02:50:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|19
1761706500000|2025-10-29 02:55:00|541.9|541.3|542.2|541.6|542.3|541.7|541.9|541.3|16
1761706800000|2025-10-29 03:00:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|4
1761707100000|2025-10-29 03:05:00|542|541.4|542|541.4|542|541.4|541.9|541.3|29
1761707400000|2025-10-29 03:10:00|541.9|541.3|542.3|541.7|542.3|541.7|541.6|541|64
1761707700000|2025-10-29 03:15:00|542.1|541.5|542.2|541.6|542.2|541.6|541.9|541.3|13
1761708000000|2025-10-29 03:20:00|542.3|541.7|542.5|541.9|542.5|541.9|542.1|541.5|10
1761708300000|2025-10-29 03:25:00|542.6|542|542.6|542|542.7|542.1|542.6|542|11
1761708600000|2025-10-29 03:30:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|9
1761708900000|2025-10-29 03:35:00|542.4|541.8|542.4|541.8|542.5|541.9|542.3|541.7|0
1761709200000|2025-10-29 03:40:00|542.5|541.9|542.7|542.1|542.7|542.1|542.5|541.9|9
1761709500000|2025-10-29 03:45:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|18
1761709800000|2025-10-29 03:50:00|542.4|541.8|542.2|541.6|542.6|542|542.2|541.6|13
1761710100000|2025-10-29 03:55:00|||||||||1
1761710400000|2025-10-29 04:00:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|4
1761710700000|2025-10-29 04:05:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|8
1761711000000|2025-10-29 04:10:00|||||||||2
1761711300000|2025-10-29 04:15:00|542.3|541.7|542.4|541.8|542.5|541.9|542.3|541.7|3
1761711600000|2025-10-29 04:20:00|542.5|541.9|542.8|542.2|542.8|542.2|542.5|541.9|33
1761711900000|2025-10-29 04:25:00|542.7|542.1|542.7|542.1|542.8|542.2|542.6|542|1
1761712200000|2025-10-29 04:30:00|542.6|542|542.3|541.7|542.6|542|542.3|541.7|5
1761712500000|2025-10-29 04:35:00|542.4|541.8|542.3|541.7|542.5|541.9|542.3|541.7|3
1761712800000|2025-10-29 04:40:00|542.2|541.6|542.7|542.1|542.7|542.1|542.2|541.6|11
1761713100000|2025-10-29 04:45:00|542.8|542.2|542.6|542|542.8|542.2|542.6|542|24
1761713700000|2025-10-29 04:55:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|6
1761714000000|2025-10-29 05:00:00|542.5|541.9|542.3|541.7|542.5|541.9|542.3|541.7|15
1761714300000|2025-10-29 05:05:00|542.2|541.6|542.1|541.5|542.3|541.7|542.1|541.5|4
1761714600000|2025-10-29 05:10:00|541.9|541.3|541.8|541.2|541.9|541.3|541.8|541.2|10
1761714900000|2025-10-29 05:15:00|542|541.4|542.3|541.7|542.3|541.7|541.9|541.3|39
1761715200000|2025-10-29 05:20:00|542.2|541.6|542.3|541.7|542.3|541.7|542.2|541.6|0
1761715500000|2025-10-29 05:25:00|542.2|541.6|542.1|541.5|542.4|541.8|542.1|541.5|5
1761715800000|2025-10-29 05:30:00|542.2|541.6|542.1|541.5|542.2|541.6|541.6|541|8
1761716100000|2025-10-29 05:35:00|542.2|541.6|542|541.4|542.3|541.7|542|541.4|6
1761716400000|2025-10-29 05:40:00|541.8|541.2|541.8|541.2|542|541.4|541.6|541|61
1761716700000|2025-10-29 05:45:00|541.9|541.3|541.7|541.1|541.9|541.3|541.1|540.5|49
1761717000000|2025-10-29 05:50:00|541.6|541|541.1|540.5|541.6|541|541.1|540.5|17
1761717300000|2025-10-29 05:55:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|27
1761717600000|2025-10-29 06:00:00|541.1|540.5|541.5|540.9|541.5|540.9|541.1|540.5|14
1761717900000|2025-10-29 06:05:00|541.4|540.8|541.4|540.8|541.6|541|541.4|540.8|6
1761718200000|2025-10-29 06:10:00|541.5|540.9|541.2|540.6|541.7|541.1|541.2|540.6|6
1761718500000|2025-10-29 06:15:00|541.3|540.7|541.6|541|542|541.4|541.3|540.7|37
1761718800000|2025-10-29 06:20:00|541.9|541.3|542|541.4|542.2|541.6|541.9|541.3|11
1761719100000|2025-10-29 06:25:00|542.2|541.6|542.3|541.7|542.5|541.9|542.2|541.6|10
1761719400000|2025-10-29 06:30:00|542.2|541.6|542.2|541.6|542.7|542.1|542|541.4|68
1761719700000|2025-10-29 06:35:00|542.1|541.5|542.5|541.9|542.6|542|542.1|541.5|83
1761720000000|2025-10-29 06:40:00|542.8|542.2|542.8|542.2|542.8|542.2|542.6|542|27
1761720300000|2025-10-29 06:45:00|542.9|542.3|543.1|542.5|543.3|542.7|542.8|542.2|65
1761720600000|2025-10-29 06:50:00|543.2|542.6|543.6|543|543.8|543.2|543.2|542.6|331
1761720900000|2025-10-29 06:55:00|543.4|542.8|543|542.4|543.4|542.8|543|542.4|93
1761721200000|2025-10-29 07:00:00|542.8|542.2|543|542.4|543.1|542.5|542.8|542.2|43
1761721500000|2025-10-29 07:05:00|542.8|542.2|543.1|542.5|543.1|542.5|542.8|542.2|28
1761721800000|2025-10-29 07:10:00|543|542.4|542.4|541.8|543|542.4|541.3|540.7|243
1761722100000|2025-10-29 07:15:00|542.2|541.6|542.2|541.6|542.5|541.9|542.1|541.5|13
1761722400000|2025-10-29 07:20:00|542.1|541.5|542.1|541.5|542.3|541.7|542.1|541.5|10
1761722700000|2025-10-29 07:25:00|541.8|541.2|541.6|541|541.8|541.2|541.6|541|36
1761723000000|2025-10-29 07:30:00|541.4|540.8|542.2|541.6|542.2|541.6|541.3|540.7|17
1761723300000|2025-10-29 07:35:00|542.1|541.5|541.1|540.5|542.1|541.5|541.1|540.5|45
1761723600000|2025-10-29 07:40:00|541.3|540.7|541.3|540.7|541.3|540.7|541|540.4|41
1761723900000|2025-10-29 07:45:00|541.4|540.8|541.5|540.9|541.6|541|541.2|540.6|50
1761724200000|2025-10-29 07:50:00|541.4|540.8|541.5|540.9|541.6|541|541.3|540.7|9
1761724500000|2025-10-29 07:55:00|541.6|541|541.5|540.9|541.8|541.2|541.3|540.7|78
1761724800000|2025-10-29 08:00:00|541.3|540.7|541|540.4|541.3|540.7|541|540.4|113
1761725100000|2025-10-29 08:05:00|540.8|540.2|540.3|539.7|541|540.4|540.3|539.7|193
1761725400000|2025-10-29 08:10:00|540.2|539.6|540|539.4|540.3|539.7|539.8|539.2|113
1761725700000|2025-10-29 08:15:00|539.9|539.3|540|539.4|540|539.4|539.6|539|27
1761726000000|2025-10-29 08:20:00|540.3|539.7|539.8|539.2|540.3|539.7|539.7|539.1|80
1761726300000|2025-10-29 08:25:00|539.9|539.3|540.2|539.6|540.3|539.7|539.8|539.2|26
1761726600000|2025-10-29 08:30:00|540.3|539.7|539.9|539.3|540.3|539.7|539.9|539.3|11
1761726900000|2025-10-29 08:35:00|539.8|539.2|539.5|538.9|540|539.4|539.5|538.9|63
1761727200000|2025-10-29 08:40:00|539.7|539.1|539.9|539.3|540|539.4|539.5|538.9|45
1761727500000|2025-10-29 08:45:00|539.8|539.2|540|539.4|540.3|539.7|539.5|538.9|180
1761727800000|2025-10-29 08:50:00|540.2|539.6|540|539.4|540.3|539.7|540|539.4|32
1761728100000|2025-10-29 08:55:00|539.9|539.3|539.8|539.2|540|539.4|539.8|539.2|44
1761728400000|2025-10-29 09:00:00|539.6|539|540.1|539.5|540.1|539.5|539.5|538.9|84
1761728700000|2025-10-29 09:05:00|540|539.4|541|540.4|541.3|540.7|540|539.4|161
1761729000000|2025-10-29 09:10:00|541.1|540.5|541.4|540.8|541.4|540.8|541.1|540.5|23
1761729300000|2025-10-29 09:15:00|541.3|540.7|541|540.4|541.5|540.9|540.7|540.1|81
1761729600000|2025-10-29 09:20:00|540.9|540.3|540.9|540.3|541|540.4|540.5|539.9|63
1761729900000|2025-10-29 09:25:00|540.8|540.2|541.3|540.7|541.3|540.7|540.8|540.2|25
1761730200000|2025-10-29 09:30:00|541.5|540.9|541.5|540.9|541.5|540.9|541.3|540.7|20
1761730500000|2025-10-29 09:35:00|541.8|541.2|542.8|542.2|543|542.4|541.5|540.9|60
1761730800000|2025-10-29 09:40:00|542.9|542.3|543.1|542.5|543.3|542.7|542.8|542.2|50
1761731100000|2025-10-29 09:45:00|543|542.4|543.4|542.8|544|543.4|542.8|542.2|610
1761731400000|2025-10-29 09:50:00|543.3|542.7|542.1|541.5|543.3|542.7|542|541.4|110
1761731700000|2025-10-29 09:55:00|542.3|541.7|542.5|541.9|542.7|542.1|542.1|541.5|60
1761732000000|2025-10-29 10:00:00|542.4|541.8|542.4|541.8|542.5|541.9|541.9|541.3|45
1761732300000|2025-10-29 10:05:00|542.3|541.7|542.2|541.6|542.3|541.7|542|541.4|26
1761732600000|2025-10-29 10:10:00|542.3|541.7|541.5|540.9|542.3|541.7|541.5|540.9|41
1761732900000|2025-10-29 10:15:00|541.4|540.8|540.2|539.6|541.5|540.9|540.2|539.6|82
1761733200000|2025-10-29 10:20:00|540.3|539.7|540.3|539.7|540.4|539.8|540|539.4|76
1761733500000|2025-10-29 10:25:00|540.2|539.6|539.6|539|540.3|539.7|539.5|538.9|60
1761733800000|2025-10-29 10:30:00|539.5|538.9|539.6|539|539.9|539.3|539.3|538.7|65
1761734100000|2025-10-29 10:35:00|539.5|538.9|539.6|539|539.7|539.1|539.2|538.6|87
1761734400000|2025-10-29 10:40:00|539.8|539.2|539.8|539.2|540|539.4|539.6|539|37
1761734700000|2025-10-29 10:45:00|539.7|539.1|539.8|539.2|539.9|539.3|539.7|539.1|23
1761735000000|2025-10-29 10:50:00|539.9|539.3|539.8|539.2|540|539.4|539.6|539|39
1761735300000|2025-10-29 10:55:00|539.6|539|539.5|538.9|540|539.4|539.5|538.9|36
1761735600000|2025-10-29 11:00:00|539.4|538.8|539.5|538.9|540|539.4|539.4|538.8|64
1761735900000|2025-10-29 11:05:00|539.4|538.8|539.6|539|539.6|539|539.1|538.5|26
1761736200000|2025-10-29 11:10:00|539.5|538.9|539.3|538.7|539.9|539.3|539.2|538.6|99
1761736500000|2025-10-29 11:15:00|539.4|538.8|539.6|539|539.6|539|539|538.4|222
1761736800000|2025-10-29 11:20:00|539.7|539.1|539.4|538.8|539.9|539.3|539|538.4|185
1761737100000|2025-10-29 11:25:00|539.6|539|539.4|538.8|539.7|539.1|539.4|538.8|45
1761737400000|2025-10-29 11:30:00|539.3|538.7|539.4|538.8|539.8|539.2|539.1|538.5|81
1761737700000|2025-10-29 11:35:00|539.5|538.9|539.6|539|539.6|539|538.9|538.3|86
1761738000000|2025-10-29 11:40:00|539.7|539.1|539.6|539|539.9|539.3|539.4|538.8|100
1761738300000|2025-10-29 11:45:00|539.7|539.1|539.9|539.3|539.9|539.3|539.6|539|58
1761738600000|2025-10-29 11:50:00|540.1|539.5|539.9|539.3|540.1|539.5|539.6|539|69
1761738900000|2025-10-29 11:55:00|540|539.4|539.9|539.3|540.1|539.5|539.9|539.3|79
1761739200000|2025-10-29 12:00:00|540|539.4|540|539.4|540.1|539.5|539.9|539.3|221
1761739500000|2025-10-29 12:05:00|540.1|539.5|540.5|539.9|540.6|540|540.1|539.5|49
1761739800000|2025-10-29 12:10:00|540.4|539.8|539.4|538.8|540.5|539.9|539.4|538.8|144
1761740100000|2025-10-29 12:15:00|539.5|538.9|539.7|539.1|539.9|539.3|539.4|538.8|47
1761740400000|2025-10-29 12:20:00|539.6|539|539.2|538.6|539.9|539.3|539.2|538.6|75
1761740700000|2025-10-29 12:25:00|539.3|538.7|539.6|539|539.8|539.2|539.2|538.6|111
1761741000000|2025-10-29 12:30:00|539.8|539.2|540.3|539.7|540.3|539.7|539.7|539.1|216
1761741300000|2025-10-29 12:35:00|540.2|539.6|540.1|539.5|540.6|540|540.1|539.5|49
1761741600000|2025-10-29 12:40:00|539.9|539.3|539.6|539|540|539.4|539.3|538.7|89
1761744600000|2025-10-29 13:30:00|540.2|539.6|542.2|541.6|542.9|542.3|539.7|539.1|1978
1761744900000|2025-10-29 13:35:00|542.1|541.5|542.1|541.5|542.6|542|541.6|541|1489
1761745200000|2025-10-29 13:40:00|541.9|541.3|542.7|542.1|542.9|542.3|541.6|541|2967
1761745500000|2025-10-29 13:45:00|542.9|542.3|543|542.4|544|543.4|542.7|542.1|1409
1761745800000|2025-10-29 13:50:00|543.1|542.5|543.3|542.7|543.8|543.2|542.8|542.2|713
1761746100000|2025-10-29 13:55:00|543.4|542.8|543.5|542.9|543.8|543.2|543|542.4|791
1761746400000|2025-10-29 14:00:00|543.8|543.2|543.3|542.7|544|543.4|543.3|542.7|621
1761746700000|2025-10-29 14:05:00|543.5|542.9|542.5|541.9|543.5|542.9|542.5|541.9|676
1761747000000|2025-10-29 14:10:00|542.3|541.7|542.9|542.3|543|542.4|542.3|541.7|1730
1761747300000|2025-10-29 14:15:00|543|542.4|542.3|541.7|543|542.4|542.1|541.5|380
1761747600000|2025-10-29 14:20:00|542|541.4|542.4|541.8|542.8|542.2|542|541.4|356
1761747900000|2025-10-29 14:25:00|542.5|541.9|542.1|541.5|542.5|541.9|541.5|540.9|352
1761748200000|2025-10-29 14:30:00|542.3|541.7|543.3|542.7|543.5|542.9|542|541.4|953
1761748500000|2025-10-29 14:35:00|543.5|542.9|543.1|542.5|543.9|543.3|543.1|542.5|2203
1761748800000|2025-10-29 14:40:00|543.3|542.7|543.1|542.5|543.9|543.3|542.9|542.3|499
1761749100000|2025-10-29 14:45:00|542.9|542.3|543.1|542.5|543.6|543|542.9|542.3|833
1761749400000|2025-10-29 14:50:00|542.9|542.3|541.9|541.3|542.9|542.3|541.9|541.3|1257
1761749700000|2025-10-29 14:55:00|541.6|541|540.2|539.6|541.9|541.3|540.1|539.5|1157
1761750000000|2025-10-29 15:00:00|540.4|539.8|539.8|539.2|540.8|540.2|539.3|538.7|773
1761750300000|2025-10-29 15:05:00|539.9|539.3|541.4|540.8|541.4|540.8|539.9|539.3|736
1761750600000|2025-10-29 15:10:00|541.6|541|541.4|540.8|541.9|541.3|541.1|540.5|450
1761750900000|2025-10-29 15:15:00|541.6|541|542.9|542.3|542.9|542.3|541.6|541|463
1761751200000|2025-10-29 15:20:00|542.8|542.2|542.7|542.1|543.4|542.8|542.6|542|338
1761751500000|2025-10-29 15:25:00|542.6|542|542.6|542|542.9|542.3|542.3|541.7|611
1761751800000|2025-10-29 15:30:00|542.5|541.9|541.1|540.5|542.6|542|541|540.4|594
1761752100000|2025-10-29 15:35:00|541.2|540.6|541.1|540.5|541.5|540.9|539.9|539.3|830
1761752400000|2025-10-29 15:40:00|541.2|540.6|541.1|540.5|541.6|541|540.7|540.1|937
1761752700000|2025-10-29 15:45:00|541.3|540.7|541.3|540.7|541.3|540.7|540.8|540.2|440
1761753000000|2025-10-29 15:50:00|541.2|540.6|540.9|540.3|541.6|541|540.9|540.3|627
1761753300000|2025-10-29 15:55:00|541.1|540.5|541.1|540.5|541.4|540.8|540.6|540|435
1761753600000|2025-10-29 16:00:00|541.2|540.6|542.1|541.5|542.4|541.8|541.2|540.6|925
1761753900000|2025-10-29 16:05:00|541.9|541.3|541.5|540.9|541.9|541.3|541.2|540.6|832
1761754200000|2025-10-29 16:10:00|541.6|541|542.4|541.8|542.6|542|541.6|541|478
1761754500000|2025-10-29 16:15:00|542.6|542|542.4|541.8|542.7|542.1|542.2|541.6|654
1761754800000|2025-10-29 16:20:00|542.2|541.6|542.2|541.6|542.2|541.6|541.7|541.1|422
1761755100000|2025-10-29 16:25:00|542.1|541.5|541.7|541.1|542.2|541.6|541.2|540.6|262
1761755400000|2025-10-29 16:30:00|541.8|541.2|541.2|540.6|541.8|541.2|541|540.4|199
1761755700000|2025-10-29 16:35:00|541.1|540.5|541|540.4|541.2|540.6|540.5|539.9|415
1761756000000|2025-10-29 16:40:00|541.1|540.5|540.9|540.3|541.1|540.5|540.6|540|171
1761756300000|2025-10-29 16:45:00|541|540.4|541.6|541|541.6|541|540.9|540.3|244
1761756600000|2025-10-29 16:50:00|541.5|540.9|541.1|540.5|541.6|541|541.1|540.5|160
1761756900000|2025-10-29 16:55:00|541|540.4|540.9|540.3|541.4|540.8|540.9|540.3|111
1761757200000|2025-10-29 17:00:00|540.6|540|540.9|540.3|540.9|540.3|540.4|539.8|181
1761757500000|2025-10-29 17:05:00|540.6|540|540.9|540.3|540.9|540.3|540.6|540|174
1761757800000|2025-10-29 17:10:00|541.1|540.5|541.9|541.3|541.9|541.3|541.1|540.5|311
1761758100000|2025-10-29 17:15:00|541.8|541.2|541.7|541.1|542.1|541.5|541.6|541|201
1761758400000|2025-10-29 17:20:00|541.6|541|542.1|541.5|542.1|541.5|541.1|540.5|628
1761758700000|2025-10-29 17:25:00|542.2|541.6|542.4|541.8|542.5|541.9|542.1|541.5|201
1761759000000|2025-10-29 17:30:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|170
1761759300000|2025-10-29 17:35:00|542.1|541.5|541.6|541|542.2|541.6|541.4|540.8|648
1761759600000|2025-10-29 17:40:00|541.4|540.8|541.4|540.8|541.6|541|541.4|540.8|138
1761759900000|2025-10-29 17:45:00|541.5|540.9|541.4|540.8|541.9|541.3|541.4|540.8|214
1761760200000|2025-10-29 17:50:00|541.1|540.5|541|540.4|541.2|540.6|540.9|540.3|247
1761760500000|2025-10-29 17:55:00|541.1|540.5|540.6|540|541.1|540.5|540.6|540|168
1761760800000|2025-10-29 18:00:00|540.8|540.2|541.6|541|541.7|541.1|540.6|540|825
1761761100000|2025-10-29 18:05:00|541.7|541.1|543|542.4|543|542.4|541.5|540.9|795
1761761400000|2025-10-29 18:10:00|543.1|542.5|543.5|542.9|543.8|543.2|542.5|541.9|3081
1761761700000|2025-10-29 18:15:00|543.7|543.1|544.7|544.1|544.7|544.1|543.7|543.1|1398
1761782400000|2025-10-30 00:00:00|544.8|544.2|544.8|544.2|545|544.4|543.7|543.1|916
1761782700000|2025-10-30 00:05:00|544.9|544.3|545|544.4|545.2|544.6|544.2|543.6|256
1761783000000|2025-10-30 00:10:00|545.1|544.5|545.4|544.8|545.5|544.9|545.1|544.5|407
1761783300000|2025-10-30 00:15:00|545.3|544.7|545.3|544.7|545.8|545.2|545.3|544.7|370
1761783600000|2025-10-30 00:20:00|545.2|544.6|545.3|544.7|545.6|545|545|544.4|209
1761783900000|2025-10-30 00:25:00|545.5|544.9|545.2|544.6|545.6|545|545.1|544.5|203
1761784200000|2025-10-30 00:30:00|545.3|544.7|544.9|544.3|545.3|544.7|544.9|544.3|174
1761784500000|2025-10-30 00:35:00|544.8|544.2|545.2|544.6|545.2|544.6|544.5|543.9|135
1761784800000|2025-10-30 00:40:00|545.1|544.5|545.2|544.6|545.2|544.6|544.8|544.2|44
1761785100000|2025-10-30 00:45:00|545.1|544.5|544.8|544.2|545.1|544.5|544.7|544.1|138
1761785400000|2025-10-30 00:50:00|544.7|544.1|545.4|544.8|545.4|544.8|544.7|544.1|652
1761785700000|2025-10-30 00:55:00|545.3|544.7|544.8|544.2|545.4|544.8|544.5|543.9|100
1761786000000|2025-10-30 01:00:00|544.7|544.1|545.1|544.5|545.3|544.7|544.7|544.1|77
1761786300000|2025-10-30 01:05:00|545|544.4|545.1|544.5|545.2|544.6|545|544.4|30
1761786600000|2025-10-30 01:10:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|4
1761786900000|2025-10-30 01:15:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|7
1761787200000|2025-10-30 01:20:00|545.2|544.6|545.2|544.6|545.4|544.8|545.1|544.5|16
1761787500000|2025-10-30 01:25:00|545.1|544.5|544.9|544.3|545.3|544.7|544.9|544.3|33
1761787800000|2025-10-30 01:30:00|545|544.4|545|544.4|545|544.4|544.7|544.1|49
1761788100000|2025-10-30 01:35:00|545.1|544.5|545.1|544.5|545.2|544.6|545.1|544.5|11
1761788400000|2025-10-30 01:40:00|545|544.4|545.4|544.8|545.6|545|545|544.4|43
1761788700000|2025-10-30 01:45:00|545.5|544.9|545.1|544.5|545.5|544.9|545.1|544.5|54
1761789000000|2025-10-30 01:50:00|545|544.4|545|544.4|545.1|544.5|544.9|544.3|29
1761789300000|2025-10-30 01:55:00|544.9|544.3|545.1|544.5|545.3|544.7|544.9|544.3|9
1761789600000|2025-10-30 02:00:00|545.2|544.6|545.1|544.5|545.2|544.6|545.1|544.5|9
1761789900000|2025-10-30 02:05:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|28
1761790200000|2025-10-30 02:10:00|545|544.4|545.1|544.5|545.1|544.5|544.9|544.3|58
1761790500000|2025-10-30 02:15:00|545.4|544.8|545.1|544.5|545.5|544.9|545|544.4|411
1761790800000|2025-10-30 02:20:00|545.4|544.8|545.8|545.2|545.8|545.2|545.1|544.5|57
1761791100000|2025-10-30 02:25:00|545.9|545.3|545.8|545.2|545.9|545.3|545.6|545|10
1761791400000|2025-10-30 02:30:00|545.7|545.1|545.6|545|545.8|545.2|545.5|544.9|10
1761791700000|2025-10-30 02:35:00|545.5|544.9|544.5|543.9|545.5|544.9|544.5|543.9|55
1761792000000|2025-10-30 02:40:00|544.6|544|543.8|543.2|544.6|544|543.7|543.1|106
1761792300000|2025-10-30 02:45:00|543.9|543.3|544.1|543.5|544.3|543.7|543.9|543.3|53
1761792600000|2025-10-30 02:50:00|544.2|543.6|544.1|543.5|544.3|543.7|544|543.4|15
1761792900000|2025-10-30 02:55:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|17
1761793200000|2025-10-30 03:00:00|544.2|543.6|544.3|543.7|544.3|543.7|544.1|543.5|14
1761793500000|2025-10-30 03:05:00|544.2|543.6|544.6|544|544.9|544.3|544|543.4|88
1761793800000|2025-10-30 03:10:00|544.7|544.1|545.1|544.5|545.1|544.5|544.7|544.1|45
1761794100000|2025-10-30 03:15:00|545|544.4|544.6|544|545.2|544.6|544.6|544|61
1761794400000|2025-10-30 03:20:00|544.7|544.1|544.8|544.2|544.8|544.2|544.6|544|39
1761794700000|2025-10-30 03:25:00|544.7|544.1|544.5|543.9|544.9|544.3|544.4|543.8|83
1761795000000|2025-10-30 03:30:00|544.6|544|544.6|544|544.6|544|544.3|543.7|76
1761795300000|2025-10-30 03:35:00|544.7|544.1|544.9|544.3|545.1|544.5|544.7|544.1|11
1761795600000|2025-10-30 03:40:00|545|544.4|545.6|545|545.7|545.1|544.9|544.3|58
1761795900000|2025-10-30 03:45:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|19
1761796200000|2025-10-30 03:50:00|545.9|545.3|545.3|544.7|545.9|545.3|545.2|544.6|69
1761796500000|2025-10-30 03:55:00|545.4|544.8|542.7|542.1|545.4|544.8|542.4|541.8|276
1761796800000|2025-10-30 04:00:00|542.8|542.2|542.5|541.9|543.2|542.6|541.9|541.3|222
1761797100000|2025-10-30 04:05:00|542.3|541.7|540|539.4|542.5|541.9|539.9|539.3|304
1761797400000|2025-10-30 04:10:00|539.7|539.1|539.3|538.7|540.2|539.6|539.2|538.6|303
1761797700000|2025-10-30 04:15:00|539.2|538.6|539.9|539.3|540|539.4|539|538.4|470
1761798000000|2025-10-30 04:20:00|540.1|539.5|539.1|538.5|540.1|539.5|539.1|538.5|212
1761798300000|2025-10-30 04:25:00|539.2|538.6|539.8|539.2|539.9|539.3|539.1|538.5|74
1761798600000|2025-10-30 04:30:00|539.9|539.3|540|539.4|540.2|539.6|539.7|539.1|54
1761798900000|2025-10-30 04:35:00|540.1|539.5|543.2|542.6|545.3|544.7|539.7|539.1|350
1761799200000|2025-10-30 04:40:00|543.1|542.5|539|538.4|543.1|542.5|538.9|538.3|236
1761799500000|2025-10-30 04:45:00|538.8|538.2|538.1|537.5|539.4|538.8|537.9|537.3|451
1761799800000|2025-10-30 04:50:00|538|537.4|538.4|537.8|539.5|538.9|537.8|537.2|171
1761800100000|2025-10-30 04:55:00|538.5|537.9|537.1|536.5|538.5|537.9|536.4|535.8|391
1761800400000|2025-10-30 05:00:00|537.2|536.6|537.3|536.7|538.6|538|537.1|536.5|194
1761800700000|2025-10-30 05:05:00|537.4|536.8|536.7|536.1|537.7|537.1|536.4|535.8|204
1761801000000|2025-10-30 05:10:00|536.6|536|536.4|535.8|536.6|536|535.9|535.3|103
1761801300000|2025-10-30 05:15:00|536.5|535.9|536.9|536.3|537.1|536.5|536.1|535.4|182
1761801600000|2025-10-30 05:20:00|536.8|536.2|536.9|536.3|537.4|536.8|536.5|535.9|66
1761801900000|2025-10-30 05:25:00|537|536.4|536.4|535.8|537.6|537|536.4|535.8|41
1761802200000|2025-10-30 05:30:00|536.3|535.7|535.6|535|536.7|536.1|535.3|534.7|123
1761802500000|2025-10-30 05:35:00|535.7|535.1|535.9|535.3|536.3|535.7|535.4|534.8|107
1761802800000|2025-10-30 05:40:00|535.8|535.2|536.8|536.2|537.5|536.9|535.8|535.2|91
1761803100000|2025-10-30 05:45:00|537|536.4|536.8|536.2|537.7|537.1|536.8|536.2|135
1761803400000|2025-10-30 05:50:00|536.6|536|535.8|535.2|536.7|536.1|535.8|535.2|53
1761803700000|2025-10-30 05:55:00|536|535.4|535.4|534.8|536.3|535.7|535.1|534.5|25
1761804000000|2025-10-30 06:00:00|535.3|534.7|535.8|535.2|536.4|535.8|535.2|534.6|72
1761804300000|2025-10-30 06:05:00|535.9|535.3|536.5|535.9|536.5|535.9|535.6|535|49
1761804600000|2025-10-30 06:10:00|536.4|535.8|535.6|535|536.8|536.2|535.5|534.9|55
1761804900000|2025-10-30 06:15:00|535.7|535.1|536.4|535.8|536.5|535.9|535.7|535.1|79
1761805200000|2025-10-30 06:20:00|536.5|535.9|536.5|535.9|536.9|536.3|536.5|535.9|10
1761805500000|2025-10-30 06:25:00|536.4|535.8|535.6|535|536.4|535.8|535.5|534.9|15
1761805800000|2025-10-30 06:30:00|535.7|535.1|536.5|535.9|536.5|535.9|535.6|535|113
1761806100000|2025-10-30 06:35:00|536.4|535.8|536.5|535.9|536.7|536.1|536.4|535.8|11
1761806400000|2025-10-30 06:40:00|536.6|536|535.8|535.2|536.9|536.3|535.8|535.2|225
1761806700000|2025-10-30 06:45:00|535.6|535|535.5|534.9|535.8|535.2|535.3|534.7|175
1761807000000|2025-10-30 06:50:00|535.6|535|535.9|535.3|536|535.4|535.5|534.9|73
1761807300000|2025-10-30 06:55:00|535.8|535.2|536.2|535.6|536.4|535.8|535.8|535.2|45
1761807600000|2025-10-30 07:00:00|536.1|535.5|535.8|535.2|536.4|535.8|535.5|534.9|52
1761807900000|2025-10-30 07:05:00|535.7|535.1|535.6|535|536|535.4|535.5|534.9|27
1761808200000|2025-10-30 07:10:00|535.7|535.1|536.5|535.9|536.5|535.9|535.6|535|131
1761808500000|2025-10-30 07:15:00|536.4|535.8|536.7|536.1|537.6|537|536.4|535.8|52
1761808800000|2025-10-30 07:20:00|536.6|536|535.2|534.6|536.6|536|534.8|534.2|161
1761809100000|2025-10-30 07:25:00|535.3|534.7|534.5|533.9|535.3|534.7|534.3|533.7|235
1761809400000|2025-10-30 07:30:00|534.4|533.8|534.5|533.9|534.5|533.9|534.1|533.5|13
1761809700000|2025-10-30 07:35:00|534.6|534|535.5|534.9|535.5|534.9|534.6|534|95
1761810000000|2025-10-30 07:40:00|535.6|535|535.3|534.7|535.8|535.2|534.9|534.3|122
1761810300000|2025-10-30 07:45:00|535.4|534.8|535|534.4|535.4|534.8|534.5|533.9|52
1761810600000|2025-10-30 07:50:00|535.3|534.7|535.3|534.7|535.8|535.2|535.2|534.6|72
1761810900000|2025-10-30 07:55:00|535.2|534.6|535.2|534.6|535.3|534.7|535.1|534.5|31
1761811200000|2025-10-30 08:00:00|535.3|534.7|535.6|535|535.8|535.2|535.1|534.5|85
1761811500000|2025-10-30 08:05:00|535.4|534.8|535.9|535.3|535.9|535.3|535.3|534.7|152
1761811800000|2025-10-30 08:10:00|536.1|535.5|536.7|536.1|536.8|536.2|535.9|535.3|76
1761812100000|2025-10-30 08:15:00|536.8|536.2|537.3|536.7|537.6|537|536.7|536.1|142
1761812400000|2025-10-30 08:20:00|537.4|536.8|537.6|537|537.6|537|537.3|536.7|175
1761812700000|2025-10-30 08:25:00|537.8|537.2|536.8|536.2|537.8|537.2|536.6|536|228
1761813000000|2025-10-30 08:30:00|537|536.4|536.3|535.7|537.7|537.1|536.2|535.6|249
1761813300000|2025-10-30 08:35:00|536.2|535.6|536.1|535.5|536.3|535.7|535.8|535.2|78
1761813600000|2025-10-30 08:40:00|535.8|535.2|535.3|534.7|535.9|535.3|535.3|534.7|87
1761813900000|2025-10-30 08:45:00|535.6|535|535.7|535.1|535.8|535.2|535.5|534.9|53
1761814200000|2025-10-30 08:50:00|535.6|535|536.3|535.7|536.3|535.7|535.5|534.9|103
1761814500000|2025-10-30 08:55:00|536.5|535.9|536.8|536.2|536.8|536.2|536.3|535.7|33
1761814800000|2025-10-30 09:00:00|536.7|536.1|536.5|535.9|536.8|536.2|536.5|535.9|20
1761815100000|2025-10-30 09:05:00|536.6|536|536.5|535.9|537.1|536.5|535.9|535.3|58
1761815400000|2025-10-30 09:10:00|536.4|535.8|536.1|535.5|536.6|536|536.1|535.5|17
1761815700000|2025-10-30 09:15:00|536|535.4|535.6|535|536.1|535.5|535.4|534.8|137
1761816000000|2025-10-30 09:20:00|535.5|534.9|535.9|535.3|535.9|535.3|535.4|534.8|44
1761816300000|2025-10-30 09:25:00|535.6|535|534.5|533.9|535.6|535|534.5|533.9|54
1761816600000|2025-10-30 09:30:00|534.6|534|534.9|534.3|534.9|534.3|534.1|533.5|81
1761816900000|2025-10-30 09:35:00|534.8|534.2|534|533.4|535.3|534.7|534|533.4|99
1761817200000|2025-10-30 09:40:00|533.9|533.3|534.4|533.8|534.7|534.1|533.9|533.3|105
1761817500000|2025-10-30 09:45:00|534.1|533.5|534|533.4|534.4|533.8|533.9|533.3|73
1761817800000|2025-10-30 09:50:00|533.9|533.3|534.1|533.5|534.1|533.5|533.7|533.1|101
1761818100000|2025-10-30 09:55:00|534.2|533.6|534.4|533.8|534.5|533.9|534|533.4|59
1761818400000|2025-10-30 10:00:00|534.3|533.7|534.1|533.5|534.5|533.9|533.9|533.3|64
1761818700000|2025-10-30 10:05:00|534|533.4|533|532.4|534|533.4|532.7|532.1|479
1761819000000|2025-10-30 10:10:00|533.1|532.5|533.5|532.9|533.5|532.9|533.1|532.5|30
1761819300000|2025-10-30 10:15:00|533.4|532.8|533.9|533.3|533.9|533.3|533.4|532.8|47
1761819600000|2025-10-30 10:20:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|41
1761819900000|2025-10-30 10:25:00|534.1|533.5|534|533.4|534.3|533.7|533.9|533.3|78
1761820200000|2025-10-30 10:30:00|534.1|533.5|533.8|533.2|534.3|533.7|533.8|533.2|34
1761820500000|2025-10-30 10:35:00|533.9|533.3|534|533.4|534.3|533.7|533.9|533.3|26
1761820800000|2025-10-30 10:40:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|76
1761821100000|2025-10-30 10:45:00|533.9|533.3|534.3|533.7|534.3|533.7|533.8|533.2|46
1761821400000|2025-10-30 10:50:00|534.5|533.9|534.3|533.7|534.5|533.9|534|533.4|97
1761821700000|2025-10-30 10:55:00|534.2|533.6|533.8|533.2|534.3|533.7|533.8|533.2|30
1761822000000|2025-10-30 11:00:00|534|533.4|534|533.4|534.3|533.7|533.8|533.2|55
1761822300000|2025-10-30 11:05:00|534.1|533.5|533.5|532.9|534.2|533.6|533.5|532.9|24
1761822600000|2025-10-30 11:10:00|533.8|533.2|534.2|533.6|534.3|533.7|533.8|533.2|38
1761822900000|2025-10-30 11:15:00|534.1|533.5|533.8|533.2|534.2|533.6|533.8|533.2|89
1761823200000|2025-10-30 11:20:00|533.9|533.3|536.7|536.1|536.8|536.2|533.8|533.2|344
1761823500000|2025-10-30 11:25:00|536.6|536|537|536.4|537.5|536.9|535.8|535.2|196
1761823800000|2025-10-30 11:30:00|536.9|536.3|537.8|537.2|538.1|537.5|536|535.4|173
1761824100000|2025-10-30 11:35:00|537.7|537.1|537.4|536.8|537.8|537.2|536.6|536|157
1761824400000|2025-10-30 11:40:00|537.5|536.9|537.8|537.2|538.2|537.6|537.1|536.5|496
1761824700000|2025-10-30 11:45:00|537.7|537.1|538.6|538|539.3|538.7|537.5|536.9|290
1761825000000|2025-10-30 11:50:00|538.7|538.1|537.9|537.3|538.7|538.1|536.8|536.2|260
1761825300000|2025-10-30 11:55:00|537.8|537.2|537.3|536.7|539.4|538.8|537|536.4|620
1761825600000|2025-10-30 12:00:00|537.2|536.6|539.4|538.8|539.4|538.8|537.1|536.5|410
1761825900000|2025-10-30 12:05:00|539.5|538.9|540.1|539.5|540.9|540.3|539.5|538.9|940
1761826200000|2025-10-30 12:10:00|540|539.4|540.4|539.8|540.5|539.9|539.3|538.7|246
1761826500000|2025-10-30 12:15:00|540.3|539.7|539.4|538.8|540.4|539.8|539.1|538.5|168
1761826800000|2025-10-30 12:20:00|539.2|538.6|538.1|537.5|539.2|538.6|537.8|537.2|226
1761827100000|2025-10-30 12:25:00|538|537.4|538.3|537.7|538.4|537.8|537.7|537.1|58
1761827400000|2025-10-30 12:30:00|538.2|537.6|537.9|537.3|538.6|538|537.8|537.2|114
1761827700000|2025-10-30 12:35:00|538.1|537.5|538.9|538.3|539.4|538.8|537.6|537|430
1761828000000|2025-10-30 12:40:00|538.8|538.2|539.3|538.7|539.3|538.7|538.3|537.7|93
1761831000000|2025-10-30 13:30:00|539.5|538.9|539.5|538.9|541.4|540.8|539.3|538.7|2274
1761831300000|2025-10-30 13:35:00|539.6|539|538.6|538|539.9|539.3|538.6|538|1412
1761831600000|2025-10-30 13:40:00|538.7|538.1|537|536.4|538.7|538.1|536.3|535.7|1596
1761831900000|2025-10-30 13:45:00|537.2|536.6|536.2|535.6|537.4|536.8|535.7|535.1|935
1761832200000|2025-10-30 13:50:00|536.1|535.5|535.2|534.6|536.5|535.9|535|534.4|596
1761832500000|2025-10-30 13:55:00|535.4|534.8|534.7|534.1|535.5|534.9|534|533.4|776
1761832800000|2025-10-30 14:00:00|534.9|534.3|535.7|535.1|536.1|535.5|534.7|534.1|897
1761833100000|2025-10-30 14:05:00|535.8|535.2|536.2|535.6|536.2|535.6|535.7|535.1|643
1761833400000|2025-10-30 14:10:00|536.1|535.5|536.2|535.6|536.4|535.8|535.7|535.1|364
1761833700000|2025-10-30 14:15:00|536.3|535.7|535.4|534.8|536.4|535.8|535.4|534.8|650
1761834000000|2025-10-30 14:20:00|534.9|534.3|534.1|533.5|535.2|534.6|533.9|533.3|571
1761834300000|2025-10-30 14:25:00|534|533.4|533.5|532.9|534.4|533.8|533.1|532.5|385
1761834600000|2025-10-30 14:30:00|533.6|533|532.8|532.2|533.9|533.3|532|531.4|1417
1761834900000|2025-10-30 14:35:00|532.9|532.3|533.3|532.7|533.3|532.7|532.8|532.2|476
1761835200000|2025-10-30 14:40:00|533.4|532.8|533.4|532.8|533.9|533.3|533|532.4|387
1761835500000|2025-10-30 14:45:00|533.5|532.9|533.7|533.1|534.2|533.6|533.5|532.9|371
1761835800000|2025-10-30 14:50:00|533.8|533.2|533.5|532.9|534.3|533.7|533|532.4|1397
1761836100000|2025-10-30 14:55:00|533.3|532.7|533.5|532.9|534|533.4|533.3|532.7|249
1761836400000|2025-10-30 15:00:00|533.7|533.1|533|532.4|533.9|533.3|532.1|531.5|473
1761836700000|2025-10-30 15:05:00|532.9|532.3|534|533.4|534.2|533.6|532.8|532.2|319
1761837000000|2025-10-30 15:10:00|534.1|533.5|534|533.4|534.5|533.9|533.8|533.2|391
1761837300000|2025-10-30 15:15:00|534.5|533.9|534|533.4|534.7|534.1|533.7|533.1|226
1761837600000|2025-10-30 15:20:00|533.9|533.3|534|533.4|534.5|533.9|533.7|533.1|496
1761837900000|2025-10-30 15:25:00|534.2|533.6|534.5|533.9|534.7|534.1|534|533.4|561
1761838200000|2025-10-30 15:30:00|534.4|533.8|534.2|533.6|534.5|533.9|534|533.4|543
1761838500000|2025-10-30 15:35:00|534.4|533.8|535.6|535|535.7|535.1|534.2|533.6|752
1761838800000|2025-10-30 15:40:00|535.5|534.9|534.7|534.1|535.5|534.9|534.7|534.1|271
1761839100000|2025-10-30 15:45:00|534.8|534.2|535.3|534.7|535.3|534.7|534.8|534.2|259
1761839400000|2025-10-30 15:50:00|535.2|534.6|535.3|534.7|535.7|535.1|534.7|534.1|335
1761839700000|2025-10-30 15:55:00|535.5|534.9|535.9|535.3|536.3|535.7|535.4|534.8|380
1761840000000|2025-10-30 16:00:00|536|535.4|535.2|534.6|536.2|535.6|535.2|534.6|179
1761840300000|2025-10-30 16:05:00|535|534.4|535.5|534.9|535.7|535.1|535|534.4|127
1761840600000|2025-10-30 16:10:00|535.3|534.7|535.2|534.6|535.5|534.9|535|534.4|217
1761840900000|2025-10-30 16:15:00|535|534.4|535.6|535|535.7|535.1|535|534.4|171
1761841200000|2025-10-30 16:20:00|535.5|534.9|536.1|535.5|536.1|535.5|535.5|534.9|152
1761841500000|2025-10-30 16:25:00|536.2|535.6|536.7|536.1|536.8|536.2|536.2|535.6|248
1761841800000|2025-10-30 16:30:00|536.8|536.2|537|536.4|537.1|536.5|536.7|536.1|151
1761842100000|2025-10-30 16:35:00|536.9|536.3|537.3|536.7|537.6|537|536.7|536.1|277
1761842400000|2025-10-30 16:40:00|537.1|536.5|536.6|536|537.3|536.7|536.6|536|209
1761842700000|2025-10-30 16:45:00|536.8|536.2|535.8|535.2|536.8|536.2|535.8|535.2|592
1761843000000|2025-10-30 16:50:00|535.9|535.3|536.8|536.2|536.8|536.2|535.9|535.3|214
1761843300000|2025-10-30 16:55:00|536.7|536.1|536.7|536.1|536.8|536.2|536.5|535.9|192
1761843600000|2025-10-30 17:00:00|536.8|536.2|537|536.4|537|536.4|536.6|536|111
1761843900000|2025-10-30 17:05:00|536.9|536.3|537.8|537.2|538.1|537.5|536.9|536.3|403
1761844200000|2025-10-30 17:10:00|537.9|537.3|538|537.4|538.1|537.5|537.7|537.1|200
1761844500000|2025-10-30 17:15:00|538.1|537.5|537.8|537.2|538.3|537.7|537.8|537.2|506
1761844800000|2025-10-30 17:20:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|209
1761845100000|2025-10-30 17:25:00|538|537.4|538.2|537.6|538.2|537.6|537.8|537.2|211
1761845400000|2025-10-30 17:30:00|538.3|537.7|537.7|537.1|538.3|537.7|537.7|537.1|242
1761845700000|2025-10-30 17:35:00|537.6|537|537.9|537.3|538.1|537.5|537.6|537|296
1761846000000|2025-10-30 17:40:00|537.7|537.1|536.7|536.1|537.7|537.1|536.7|536.1|510
1761846300000|2025-10-30 17:45:00|536.5|535.9|536.2|535.6|536.5|535.9|536.1|535.5|246
1761846600000|2025-10-30 17:50:00|536.1|535.5|535.8|535.2|536.2|535.6|535.7|535.1|187
1761846900000|2025-10-30 17:55:00|535.7|535.1|535.7|535.1|535.9|535.3|535.4|534.8|757
1761847200000|2025-10-30 18:00:00|535.8|535.2|535.5|534.9|536.1|535.5|535.5|534.9|652
1761847500000|2025-10-30 18:05:00|535.7|535.1|535.5|534.9|535.7|535.1|535.2|534.6|814
1761847800000|2025-10-30 18:10:00|535.7|535.1|536.2|535.6|536.4|535.8|535.4|534.8|3478
1761848100000|2025-10-30 18:15:00|535.9|535.3|536.4|535.8|536.4|535.8|535.7|535.1|1193
1761868800000|2025-10-31 00:00:00|536.2|535.6|536.7|536.1|538.8|538.2|536.2|535.6|304
1761869100000|2025-10-31 00:05:00|536.6|536|537|536.4|537.2|536.6|536.6|536|93
1761869400000|2025-10-31 00:10:00|536.8|536.2|537.1|536.5|537.3|536.7|536.8|536.2|41
1761869700000|2025-10-31 00:15:00|537.2|536.6|537|536.4|537.2|536.6|536.5|535.9|54
1761870000000|2025-10-31 00:20:00|536.9|536.3|536.7|536.1|537|536.4|536.7|536.1|7
1761870300000|2025-10-31 00:25:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|9
1761870600000|2025-10-31 00:30:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|22
1761870900000|2025-10-31 00:35:00|536.8|536.2|537.1|536.5|537.1|536.5|536.8|536.2|17
1761871200000|2025-10-31 00:40:00|537.2|536.6|537|536.4|537.2|536.6|537|536.4|3
1761871500000|2025-10-31 00:45:00|536.8|536.2|536.7|536.1|536.8|536.2|536.7|536.1|4
1761871800000|2025-10-31 00:50:00|||||||||10
1761872100000|2025-10-31 00:55:00|536.5|535.9|536.2|535.6|536.6|536|536.2|535.6|142
1761872400000|2025-10-31 01:00:00|536.1|535.5|536.3|535.7|536.5|535.9|536|535.4|45
1761872700000|2025-10-31 01:05:00|536.2|535.6|536.7|536.1|536.7|536.1|536.2|535.6|9
1761873000000|2025-10-31 01:10:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|16
1761873300000|2025-10-31 01:15:00|536.9|536.3|537|536.4|537|536.4|536.7|536.1|16
1761873600000|2025-10-31 01:20:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|11
1761873900000|2025-10-31 01:25:00|537.2|536.6|537.2|536.6|537.5|536.9|537.2|536.6|70
1761874200000|2025-10-31 01:30:00|537.4|536.8|537.4|536.8|537.4|536.8|537.3|536.7|30
1761874500000|2025-10-31 01:35:00|537.5|536.9|537.2|536.6|537.7|537.1|537.2|536.6|38
1761874800000|2025-10-31 01:40:00|537.3|536.7|537.2|536.6|537.4|536.8|537.2|536.6|37
1761875100000|2025-10-31 01:45:00|537.3|536.7|537.2|536.6|537.3|536.7|537.1|536.5|4
1761875400000|2025-10-31 01:50:00|537.1|536.5|537.2|536.6|537.2|536.6|536.8|536.2|54
1761875700000|2025-10-31 01:55:00|537.3|536.7|537.6|537|537.6|537|537.2|536.6|51
1761876000000|2025-10-31 02:00:00|537.5|536.9|537.7|537.1|537.8|537.2|537.3|536.7|18
1761876300000|2025-10-31 02:05:00|538|537.4|537.9|537.3|538|537.4|537.7|537.1|22
1761876600000|2025-10-31 02:10:00|538|537.4|537.6|537|538|537.4|537.5|536.9|30
1761876900000|2025-10-31 02:15:00|537.5|536.9|537.7|537.1|537.8|537.2|537.5|536.9|6
1761877200000|2025-10-31 02:20:00|||||||||9
1761877500000|2025-10-31 02:25:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|13
1761877800000|2025-10-31 02:30:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|6
1761878100000|2025-10-31 02:35:00|537.7|537.1|537.3|536.7|537.7|537.1|537.2|536.6|111
1761878400000|2025-10-31 02:40:00|537.2|536.6|537.7|537.1|537.7|537.1|537.2|536.6|20
1761878700000|2025-10-31 02:45:00|537.6|537|538|537.4|538|537.4|537.6|537|17
1761879000000|2025-10-31 02:50:00|538.1|537.5|537.7|537.1|538.1|537.5|537.7|537.1|4
1761879300000|2025-10-31 02:55:00|537.8|537.2|537.7|537.1|537.8|537.2|537.6|537|3
1761879600000|2025-10-31 03:00:00|537.6|537|537.7|537.1|537.7|537.1|537.6|537|3
1761879900000|2025-10-31 03:05:00|537.5|536.9|537.7|537.1|537.7|537.1|537.5|536.9|13
1761880200000|2025-10-31 03:10:00|||||||||2
1761880500000|2025-10-31 03:15:00|537.6|537|537.6|537|537.6|537|537.5|536.9|4
1761880800000|2025-10-31 03:20:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|17
1761881100000|2025-10-31 03:25:00|537.4|536.8|537.7|537.1|537.7|537.1|537.2|536.6|52
1761881400000|2025-10-31 03:30:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|9
1761881700000|2025-10-31 03:35:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|16
1761882000000|2025-10-31 03:40:00|||||||||2
1761882300000|2025-10-31 03:45:00|||||||||5
1761882600000|2025-10-31 03:50:00|537.6|537|537.7|537.1|537.8|537.2|537.6|537|8
1761882900000|2025-10-31 03:55:00|||||||||3
1761883200000|2025-10-31 04:00:00|537.8|537.2|537.7|537.1|537.8|537.2|537.7|537.1|1
1761883800000|2025-10-31 04:10:00|||||||||1
1761884100000|2025-10-31 04:15:00|537.8|537.2|537.7|537.1|537.8|537.2|537.7|537.1|2
1761884400000|2025-10-31 04:20:00|537.8|537.2|538|537.4|538|537.4|537.6|537|4
1761885000000|2025-10-31 04:30:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|5
1761885300000|2025-10-31 04:35:00|||||||||1
1761885600000|2025-10-31 04:40:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|7
1761885900000|2025-10-31 04:45:00|538|537.4|537.7|537.1|538|537.4|537.7|537.1|15
1761886200000|2025-10-31 04:50:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|2
1761886500000|2025-10-31 04:55:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|3
1761886800000|2025-10-31 05:00:00|537.6|537|537.6|537|537.6|537|537.6|537|1
1761887100000|2025-10-31 05:05:00|537.5|536.9|537.8|537.2|537.8|537.2|537.5|536.9|9
1761887400000|2025-10-31 05:10:00|537.7|537.1|537.5|536.9|537.8|537.2|537.4|536.8|9
1761887700000|2025-10-31 05:15:00|537.3|536.7|536.7|536.1|537.3|536.7|536.7|536.1|85
1761888000000|2025-10-31 05:20:00|536.6|536|536.6|536|536.7|536.1|536.6|536|6
1761888300000|2025-10-31 05:25:00|536.5|535.9|536.5|535.9|536.7|536.1|536.5|535.9|14
1761888600000|2025-10-31 05:30:00|536.6|536|536.5|535.9|536.8|536.2|536.5|535.9|16
1761888900000|2025-10-31 05:35:00|536.7|536.1|536.5|535.9|536.7|536.1|536.5|535.9|1
1761889500000|2025-10-31 05:45:00|536.4|535.8|536.3|535.7|536.5|535.9|536.3|535.7|6
1761889800000|2025-10-31 05:50:00|536.4|535.8|536.3|535.7|536.5|535.9|536|535.4|55
1761890100000|2025-10-31 05:55:00|536.5|535.9|536.5|535.9|536.5|535.9|536.5|535.9|1
1761890400000|2025-10-31 06:00:00|||||||||1
1761890700000|2025-10-31 06:05:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|6
1761891000000|2025-10-31 06:10:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|5
1761891300000|2025-10-31 06:15:00|536.6|536|536.5|535.9|536.7|536.1|536.5|535.9|16
1761891600000|2025-10-31 06:20:00|536.3|535.7|536.8|536.2|536.9|536.3|536.3|535.7|7
1761891900000|2025-10-31 06:25:00|537|536.4|536.9|536.3|537.3|536.7|536.8|536.2|49
1761892200000|2025-10-31 06:30:00|537|536.4|536.8|536.2|537.3|536.7|536.8|536.2|23
1761892500000|2025-10-31 06:35:00|536.9|536.3|536.8|536.2|537|536.4|536.6|536|49
1761892800000|2025-10-31 06:40:00|536.9|536.3|536.3|535.7|536.9|536.3|536.1|535.5|32
1761893100000|2025-10-31 06:45:00|536.5|535.9|536.5|535.9|536.6|536|536.4|535.8|8
1761893400000|2025-10-31 06:50:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|10
1761893700000|2025-10-31 06:55:00|536.8|536.2|536.3|535.7|536.8|536.2|536.1|535.5|63
1761894000000|2025-10-31 07:00:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|15
1761894300000|2025-10-31 07:05:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|7
1761894600000|2025-10-31 07:10:00|535.7|535.1|535.8|535.2|535.8|535.2|535.5|534.9|33
1761894900000|2025-10-31 07:15:00|535.9|535.3|536|535.4|536.1|535.5|535.8|535.2|75
1761895200000|2025-10-31 07:20:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|28
1761895500000|2025-10-31 07:25:00|535.9|535.3|536.5|535.9|536.5|535.9|535.9|535.3|30
1761895800000|2025-10-31 07:30:00|536.4|535.8|536.3|535.7|536.5|535.9|536.1|535.5|35
1761896100000|2025-10-31 07:35:00|536.4|535.8|536.3|535.7|536.6|536|536.2|535.6|53
1761896400000|2025-10-31 07:40:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|7
1761896700000|2025-10-31 07:45:00|536.1|535.5|535.9|535.3|536.1|535.5|535.5|534.9|148
1761897000000|2025-10-31 07:50:00|536|535.4|535.5|534.9|536|535.4|535.3|534.7|393
1761897300000|2025-10-31 07:55:00|535.6|535|535.8|535.2|536|535.4|535.6|535|35
1761897600000|2025-10-31 08:00:00|536|535.4|535.8|535.2|536|535.4|535.5|534.9|51
1761897900000|2025-10-31 08:05:00|535.9|535.3|535.7|535.1|536|535.4|535.6|535|22
1761898200000|2025-10-31 08:10:00|535.6|535|535.9|535.3|536|535.4|535.5|534.9|47
1761898500000|2025-10-31 08:15:00|535.8|535.2|535.6|535|536|535.4|535.6|535|7
1761898800000|2025-10-31 08:20:00|535.5|534.9|535.6|535|535.6|535|535.5|534.9|22
1761899100000|2025-10-31 08:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.5|534.9|6
1761899400000|2025-10-31 08:30:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|8
1761899700000|2025-10-31 08:35:00|535.4|534.8|535.3|534.7|535.5|534.9|535.3|534.7|46
1761900000000|2025-10-31 08:40:00|535.1|534.5|534.8|534.2|535.6|535|534.8|534.2|162
1761900300000|2025-10-31 08:45:00|534.9|534.3|534.5|533.9|534.9|534.3|534.3|533.7|138
1761900600000|2025-10-31 08:50:00|534.4|533.8|534.1|533.5|534.4|533.8|534|533.4|53
1761900900000|2025-10-31 08:55:00|534.2|533.6|534.2|533.6|534.4|533.8|534|533.4|57
1761901200000|2025-10-31 09:00:00|533.9|533.3|534.3|533.7|534.4|533.8|533.9|533.3|82
1761901500000|2025-10-31 09:05:00|534.2|533.6|534.4|533.8|534.5|533.9|534.1|533.5|51
1761901800000|2025-10-31 09:10:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|19
1761902100000|2025-10-31 09:15:00|534.4|533.8|534.3|533.7|534.5|533.9|534.3|533.7|22
1761902400000|2025-10-31 09:20:00|534.2|533.6|534|533.4|534.2|533.6|533.8|533.2|120
1761902700000|2025-10-31 09:25:00|534.1|533.5|533.7|533.1|534.2|533.6|533.5|532.9|60
1761903000000|2025-10-31 09:30:00|533.5|532.9|533.4|532.8|533.7|533.1|533.2|532.6|104
1761903300000|2025-10-31 09:35:00|533.3|532.7|533|532.4|533.4|532.8|533|532.4|65
1761903600000|2025-10-31 09:40:00|532.8|532.2|533|532.4|533.1|532.5|532.8|532.2|70
1761903900000|2025-10-31 09:45:00|533.1|532.5|533|532.4|533.1|532.5|533|532.4|51
1761904200000|2025-10-31 09:50:00|533.1|532.5|532.8|532.2|533.2|532.6|532.8|532.2|70
1761904500000|2025-10-31 09:55:00|532.9|532.3|533.1|532.5|533.2|532.6|532.9|532.3|29
1761904800000|2025-10-31 10:00:00|533.2|532.6|533.2|532.6|533.3|532.7|533|532.4|71
1761905100000|2025-10-31 10:05:00|533|532.4|532.7|532.1|533|532.4|532.7|532.1|61
1761905400000|2025-10-31 10:10:00|532.6|532|532.4|531.8|532.6|532|532.2|531.6|434
1761905700000|2025-10-31 10:15:00|532.5|531.9|532.4|531.8|532.5|531.9|532.2|531.6|62
1761906000000|2025-10-31 10:20:00|532.5|531.9|532.2|531.6|532.5|531.9|532.2|531.6|70
1761906300000|2025-10-31 10:25:00|||||||||44
1761906600000|2025-10-31 10:30:00|532|531.4|532|531.4|532|531.4|531.9|531.3|140
1761906900000|2025-10-31 10:35:00|532.1|531.5|532.3|531.7|532.5|531.9|532.1|531.5|64
1761907200000|2025-10-31 10:40:00|532.4|531.8|532|531.4|532.4|531.8|531.8|531.2|55
1761907500000|2025-10-31 10:45:00|532.1|531.5|532|531.4|532.4|531.8|532|531.4|129
1761907800000|2025-10-31 10:50:00|532.1|531.5|532|531.4|532.2|531.6|532|531.4|8
1761908100000|2025-10-31 10:55:00|532.1|531.5|532|531.4|532.2|531.6|532|531.4|15
1761908400000|2025-10-31 11:00:00|532.2|531.6|532.2|531.6|532.5|531.9|532.1|531.5|77
1761908700000|2025-10-31 11:05:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|30
1761909000000|2025-10-31 11:10:00|531.8|531.2|531.6|531|531.8|531.2|531.6|531|110
1761909300000|2025-10-31 11:15:00|531.4|530.8|531.5|530.9|531.5|530.9|531.3|530.7|47
1761909600000|2025-10-31 11:20:00|531.3|530.7|531.4|530.8|531.5|530.9|531.3|530.7|100
1761909900000|2025-10-31 11:25:00|531.5|530.9|531.4|530.8|531.5|530.9|531.3|530.7|27
1761910200000|2025-10-31 11:30:00|531.3|530.7|531.2|530.6|531.4|530.8|531.2|530.6|146
1761910500000|2025-10-31 11:35:00|531.3|530.7|530.9|530.3|531.3|530.7|530.8|530.2|110
1761910800000|2025-10-31 11:40:00|531|530.4|531|530.4|531|530.4|530.8|530.2|18
1761911100000|2025-10-31 11:45:00|531.1|530.5|531.1|530.5|531.2|530.6|531|530.4|144
1761911400000|2025-10-31 11:50:00|531|530.4|531|530.4|531|530.4|530.6|530|109
1761911700000|2025-10-31 11:55:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|108
1761912000000|2025-10-31 12:00:00|530.6|530|530.7|530.1|530.7|530.1|530.5|529.9|235
1761912300000|2025-10-31 12:05:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|73
1761912600000|2025-10-31 12:10:00|530.6|530|530.7|530.1|530.7|530.1|530.5|529.9|40
1761912900000|2025-10-31 12:15:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|34
1761913200000|2025-10-31 12:20:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|96
1761913500000|2025-10-31 12:25:00|531|530.4|530.7|530.1|531|530.4|530.7|530.1|120
1761913800000|2025-10-31 12:30:00|530.5|529.9|530.7|530.1|530.7|530.1|530.5|529.9|49
1761914100000|2025-10-31 12:35:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|20
1761914400000|2025-10-31 12:40:00|530.6|530|530.6|530|530.8|530.2|530.5|529.9|175
1761917400000|2025-10-31 13:30:00|530.4|529.8|530.5|529.9|531.5|530.9|530.3|529.7|1486
1761917700000|2025-10-31 13:35:00|530.6|530|530.8|530.2|531|530.4|529.9|529.3|2110
1761918000000|2025-10-31 13:40:00|530.9|530.3|530.8|530.2|531|530.4|530.5|529.9|446
1761918300000|2025-10-31 13:45:00|530.5|529.9|531.9|531.3|532.3|531.7|530.3|529.7|1705
1761918600000|2025-10-31 13:50:00|532.1|531.5|531.7|531.1|532.1|531.5|531.3|530.7|338
1761918900000|2025-10-31 13:55:00|531.8|531.2|531.5|530.9|532|531.4|531.3|530.7|561
1761919200000|2025-10-31 14:00:00|531.4|530.8|531.3|530.7|531.8|531.2|531.3|530.7|370
1761919500000|2025-10-31 14:05:00|531|530.4|531.3|530.7|531.3|530.7|530.8|530.2|294
1761919800000|2025-10-31 14:10:00|531.5|530.9|531.5|530.9|531.8|531.2|531.3|530.7|307
1761920100000|2025-10-31 14:15:00|531.8|531.2|533.1|532.5|533.1|532.5|531.5|530.9|2130
1761920400000|2025-10-31 14:20:00|533.3|532.7|533.3|532.7|533.4|532.8|532.4|531.8|2006
1761920700000|2025-10-31 14:25:00|533.2|532.6|534.1|533.5|534.9|534.3|533.2|532.6|1496
1761921000000|2025-10-31 14:30:00|534.2|533.6|534.2|533.6|535.1|534.5|533.6|533|674
1761921300000|2025-10-31 14:35:00|534.3|533.7|533.5|532.9|534.5|533.9|533.1|532.5|668
1761921600000|2025-10-31 14:40:00|533.4|532.8|534.8|534.2|535|534.4|533.4|532.8|1097
1761921900000|2025-10-31 14:45:00|534.9|534.3|535.3|534.7|536.1|535.5|534.8|534.2|1407
1761922200000|2025-10-31 14:50:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|399
1761922500000|2025-10-31 14:55:00|535.2|534.6|535|534.4|535.3|534.7|535|534.4|178
1761922800000|2025-10-31 15:00:00|534.8|534.2|535|534.4|535.2|534.6|534.4|533.8|628
1761923100000|2025-10-31 15:05:00|535.1|534.5|536.3|535.7|536.4|535.8|535.1|534.5|194
1761923400000|2025-10-31 15:10:00|536.2|535.6|537.3|536.7|537.3|536.7|536|535.4|1116
1761923700000|2025-10-31 15:15:00|537.4|536.8|536.8|536.2|537.6|537|536.8|536.2|439
1761924000000|2025-10-31 15:20:00|536.6|536|536.3|535.7|536.8|536.2|536.3|535.7|268
1761924300000|2025-10-31 15:25:00|536.4|535.8|537.4|536.8|537.4|536.8|536|535.4|1887
1761924600000|2025-10-31 15:30:00|537.2|536.6|537.4|536.8|538.1|537.5|537.1|536.5|855
1761924900000|2025-10-31 15:35:00|537.6|537|537.9|537.3|538.2|537.6|537.6|537|412
1761925200000|2025-10-31 15:40:00|538.1|537.5|537.7|537.1|538.2|537.6|537.7|537.1|409
1761925500000|2025-10-31 15:45:00|537.8|537.2|537.4|536.8|537.9|537.3|537.4|536.8|5739
1761925800000|2025-10-31 15:50:00|537.5|536.9|538.1|537.5|538.2|537.6|537.4|536.8|480
1761926100000|2025-10-31 15:55:00|538.2|537.6|538.9|538.3|539.2|538.6|538.1|537.5|853
1761926400000|2025-10-31 16:00:00|538.8|538.2|538.9|538.3|539.6|539|538.7|538.1|479
1761926700000|2025-10-31 16:05:00|539|538.4|539.1|538.5|539.4|538.8|538.9|538.3|217
1761927000000|2025-10-31 16:10:00|539|538.4|540|539.4|540|539.4|539|538.4|236
1761927300000|2025-10-31 16:15:00|540.3|539.7|541.3|540.7|541.4|540.8|540.3|539.7|804
1761927600000|2025-10-31 16:20:00|541.4|540.8|540|539.4|541.4|540.8|540|539.4|1340
1761927900000|2025-10-31 16:25:00|539.9|539.3|540.5|539.9|540.5|539.9|539.9|539.3|191
1761928200000|2025-10-31 16:30:00|540.4|539.8|540.7|540.1|540.7|540.1|540.2|539.6|555
1761928500000|2025-10-31 16:35:00|540.8|540.2|541.5|540.9|541.5|540.9|540.8|540.2|507
1761928800000|2025-10-31 16:40:00|541.3|540.7|541.6|541|541.7|541.1|541.1|540.5|251
1761929100000|2025-10-31 16:45:00|541.5|540.9|541.4|540.8|541.7|541.1|541|540.4|878
1761929400000|2025-10-31 16:50:00|541.5|540.9|542|541.4|542.2|541.6|541|540.4|340
1761929700000|2025-10-31 16:55:00|541.8|541.2|541.8|541.2|542|541.4|541.5|540.9|238
1761930000000|2025-10-31 17:00:00|541.5|540.9|543.3|542.7|543.3|542.7|541.5|540.9|897
1761930300000|2025-10-31 17:05:00|543.2|542.6|542.6|542|543.3|542.7|542.1|541.5|405
1761930600000|2025-10-31 17:10:00|542.5|541.9|542.4|541.8|542.6|542|541.9|541.3|744
1761930900000|2025-10-31 17:15:00|542.2|541.6|541.7|541.1|542.4|541.8|541.7|541.1|182
1761931200000|2025-10-31 17:20:00|541.8|541.2|542.6|542|542.6|542|541.6|541|364
1761931500000|2025-10-31 17:25:00|542.9|542.3|542.9|542.3|543.3|542.7|542.6|542|279
1761931800000|2025-10-31 17:30:00|542.6|542|542.8|542.2|543.1|542.5|542.6|542|285
1761932100000|2025-10-31 17:35:00|542.6|542|543.1|542.5|543.3|542.7|542.6|542|468
1761932400000|2025-10-31 17:40:00|543.3|542.7|543.4|542.8|543.4|542.8|543|542.4|353
1761932700000|2025-10-31 17:45:00|543.5|542.9|543.9|543.3|543.9|543.3|543.5|542.9|590
1761933000000|2025-10-31 17:50:00|543.6|543|543.4|542.8|543.6|543|542.9|542.3|736
1761933300000|2025-10-31 17:55:00|543.3|542.7|544.1|543.5|544.1|543.5|543.1|542.5|1304
1761933600000|2025-10-31 18:00:00|544.2|543.6|544.5|543.9|544.7|544.1|544.1|543.5|1347
1761933900000|2025-10-31 18:05:00|544.4|543.8|544.8|544.2|545|544.4|543.9|543.3|1124
1761934200000|2025-10-31 18:10:00|544.9|544.3|544.4|543.8|545.3|544.7|544.4|543.8|3578
1761934500000|2025-10-31 18:15:00|544.6|544|544|543.4|544.6|544|543.5|542.9|2132
1762131600000|2025-11-03 01:00:00|545.1|544.5|547.9|547.3|548.5|547.9|545.1|544.5|1421
1762131900000|2025-11-03 01:05:00|547.7|547.1|548.2|547.6|548.4|547.8|547.4|546.8|567
1762132200000|2025-11-03 01:10:00|548.1|547.5|547.8|547.2|548.6|548|547.6|547|330
1762132500000|2025-11-03 01:15:00|547.7|547.1|547.8|547.2|547.8|547.2|547.3|546.7|97
1762132800000|2025-11-03 01:20:00|547.9|547.3|548.3|547.7|548.3|547.7|547.8|547.2|62
1762133100000|2025-11-03 01:25:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|145
1762133400000|2025-11-03 01:30:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|151
1762133700000|2025-11-03 01:35:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|42
1762134000000|2025-11-03 01:40:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|42
1762134300000|2025-11-03 01:45:00|548.4|547.8|548.1|547.5|548.4|547.8|548.1|547.5|58
1762134600000|2025-11-03 01:50:00|548|547.4|548|547.4|548.1|547.5|547.8|547.2|28
1762134900000|2025-11-03 01:55:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|71
1762135200000|2025-11-03 02:00:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|51
1762135500000|2025-11-03 02:05:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|42
1762135800000|2025-11-03 02:10:00|548.7|548.1|548.7|548.1|548.7|548.1|548.6|548|40
1762136100000|2025-11-03 02:15:00|548.6|548|548.9|548.3|549.1|548.5|548.6|548|45
1762136400000|2025-11-03 02:20:00|549|548.4|549.4|548.8|549.4|548.8|549|548.4|117
1762136700000|2025-11-03 02:25:00|549.6|549|549.6|549|549.7|549.1|549.5|548.9|487
1762137000000|2025-11-03 02:30:00|549.5|548.9|549.4|548.8|549.6|549|549.4|548.8|85
1762137300000|2025-11-03 02:35:00|549.6|549|549.7|549.1|549.9|549.3|549.5|548.9|138
1762137600000|2025-11-03 02:40:00|549.8|549.2|549.4|548.8|549.9|549.3|549.4|548.8|83
1762137900000|2025-11-03 02:45:00|549.5|548.9|549.4|548.8|549.6|549|549.4|548.8|39
1762138200000|2025-11-03 02:50:00|549.5|548.9|549.4|548.8|549.5|548.9|549.3|548.7|58
1762138500000|2025-11-03 02:55:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|105
1762138800000|2025-11-03 03:00:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|61
1762139100000|2025-11-03 03:05:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|45
1762139400000|2025-11-03 03:10:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|1
1762139700000|2025-11-03 03:15:00|549.6|549|549.6|549|549.6|549|549.6|549|12
1762140000000|2025-11-03 03:20:00|||||||||30
1762140300000|2025-11-03 03:25:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|4
1762140600000|2025-11-03 03:30:00|549.5|548.9|549.5|548.9|549.6|549|549.5|548.9|8
1762140900000|2025-11-03 03:35:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|38
1762141200000|2025-11-03 03:40:00|550|549.4|550.7|550.1|550.8|550.2|549.9|549.3|477
1762141500000|2025-11-03 03:45:00|550.6|550|550.7|550.1|550.8|550.2|550.6|550|112
1762141800000|2025-11-03 03:50:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|22
1762142100000|2025-11-03 03:55:00|550.6|550|550.6|550|550.6|550|550.6|550|74
1762142400000|2025-11-03 04:00:00|550.4|549.8|550.1|549.5|550.6|550|550.1|549.5|277
1762142700000|2025-11-03 04:05:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|58
1762143000000|2025-11-03 04:10:00|550.3|549.7|550.3|549.7|550.4|549.8|550.2|549.6|22
1762143300000|2025-11-03 04:15:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|11
1762143600000|2025-11-03 04:20:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|92
1762143900000|2025-11-03 04:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|32
1762144200000|2025-11-03 04:30:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|90
1762144500000|2025-11-03 04:35:00|550.4|549.8|550.6|550|550.7|550.1|550.4|549.8|42
1762144800000|2025-11-03 04:40:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|6
1762145100000|2025-11-03 04:45:00|||||||||1
1762145400000|2025-11-03 04:50:00|||||||||7
1762145700000|2025-11-03 04:55:00|||||||||18
1762146000000|2025-11-03 05:00:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|56
1762146300000|2025-11-03 05:05:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|42
1762146600000|2025-11-03 05:10:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|160
1762146900000|2025-11-03 05:15:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|6
1762147200000|2025-11-03 05:20:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|50
1762147500000|2025-11-03 05:25:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|74
1762147800000|2025-11-03 05:30:00|550.9|550.3|550.8|550.2|551|550.4|550.7|550.1|83
1762148100000|2025-11-03 05:35:00|550.7|550.1|551.1|550.5|551.1|550.5|550.7|550.1|55
1762148400000|2025-11-03 05:40:00|551.3|550.7|551.1|550.5|551.3|550.7|550.8|550.2|109
1762148700000|2025-11-03 05:45:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|23
1762149000000|2025-11-03 05:50:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|45
1762149300000|2025-11-03 05:55:00|551|550.4|551.1|550.5|551.1|550.5|551|550.4|10
1762149600000|2025-11-03 06:00:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|17
1762149900000|2025-11-03 06:05:00|551.1|550.5|551|550.4|551.3|550.7|550.8|550.2|21
1762150200000|2025-11-03 06:10:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|2
1762150500000|2025-11-03 06:15:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|7
1762150800000|2025-11-03 06:20:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|104
1762151100000|2025-11-03 06:25:00|550.7|550.1|550.7|550.1|550.9|550.3|550.7|550.1|94
1762151400000|2025-11-03 06:30:00|550.8|550.2|551.3|550.7|551.3|550.7|550.8|550.2|19
1762151700000|2025-11-03 06:35:00|551.2|550.6|551.1|550.5|551.2|550.6|551.1|550.5|24
1762152000000|2025-11-03 06:40:00|551.2|550.6|550.2|549.6|551.2|550.6|550.1|549.5|126
1762152300000|2025-11-03 06:45:00|550.1|549.5|550.3|549.7|550.5|549.9|550.1|549.5|84
1762152600000|2025-11-03 06:50:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|19
1762152900000|2025-11-03 06:55:00|550.2|549.6|550.2|549.6|550.4|549.8|550.1|549.5|46
1762153200000|2025-11-03 07:00:00|550.1|549.5|551.1|550.5|551.3|550.7|550|549.4|214
1762153500000|2025-11-03 07:05:00|551.2|550.6|550.8|550.2|551.3|550.7|550.8|550.2|34
1762153800000|2025-11-03 07:10:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|44
1762154100000|2025-11-03 07:15:00|||||||||12
1762154400000|2025-11-03 07:20:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|11
1762154700000|2025-11-03 07:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.3|549.7|56
1762155000000|2025-11-03 07:30:00|550.7|550.1|550.5|549.9|550.7|550.1|550.4|549.8|15
1762155300000|2025-11-03 07:35:00|550.6|550|550.8|550.2|551|550.4|550.5|549.9|43
1762155600000|2025-11-03 07:40:00|550.6|550|550.7|550.1|550.8|550.2|550.5|549.9|13
1762155900000|2025-11-03 07:45:00|550.6|550|550.3|549.7|550.7|550.1|550.3|549.7|42
1762156200000|2025-11-03 07:50:00|550.4|549.8|550.3|549.7|550.6|550|550.3|549.7|34
1762156500000|2025-11-03 07:55:00|550.4|549.8|551.2|550.6|551.3|550.7|550.4|549.8|60
1762156800000|2025-11-03 08:00:00|551.1|550.5|551.1|550.5|551.3|550.7|551.1|550.5|64
1762157100000|2025-11-03 08:05:00|551.3|550.7|550.8|550.2|551.3|550.7|550.8|550.2|195
1762157400000|2025-11-03 08:10:00|550.9|550.3|551.1|550.5|551.3|550.7|550.9|550.3|35
1762157700000|2025-11-03 08:15:00|550.8|550.2|551.1|550.5|551.1|550.5|550.6|550|46
1762158000000|2025-11-03 08:20:00|551.2|550.6|551.6|551|551.6|551|551.1|550.5|34
1762158300000|2025-11-03 08:25:00|551.7|551.1|551.4|550.8|551.9|551.3|551.4|550.8|66
1762158600000|2025-11-03 08:30:00|550.9|550.3|551.4|550.8|551.6|551|550.9|550.3|81
1762158900000|2025-11-03 08:35:00|551.5|550.9|551.1|550.5|551.6|551|551.1|550.5|53
1762159200000|2025-11-03 08:40:00|551.2|550.6|551.1|550.5|551.4|550.8|550.9|550.3|46
1762159500000|2025-11-03 08:45:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|15
1762159800000|2025-11-03 08:50:00|551.3|550.7|551.1|550.5|551.4|550.8|551.1|550.5|27
1762160100000|2025-11-03 08:55:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|63
1762160400000|2025-11-03 09:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.3|549.7|88
1762160700000|2025-11-03 09:05:00|551|550.4|551|550.4|551|550.4|551|550.4|11
1762161000000|2025-11-03 09:10:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|23
1762161300000|2025-11-03 09:15:00|551.3|550.7|552.5|551.9|554|553.4|551.1|550.5|1674
1762161600000|2025-11-03 09:20:00|552.4|551.8|553.5|552.9|553.6|553|551.9|551.3|320
1762161900000|2025-11-03 09:25:00|553.4|552.8|552.9|552.3|553.4|552.8|552.7|552.1|199
1762162200000|2025-11-03 09:30:00|553|552.4|552.9|552.3|553.4|552.8|552.6|552|163
1762162500000|2025-11-03 09:35:00|552.6|552|553.4|552.8|553.5|552.9|552.6|552|165
1762162800000|2025-11-03 09:40:00|553.6|553|553.4|552.8|553.7|553.1|553.4|552.8|148
1762163100000|2025-11-03 09:45:00|553.1|552.5|553.1|552.5|553.4|552.8|552.4|551.8|186
1762163400000|2025-11-03 09:50:00|553.2|552.6|551.9|551.3|553.4|552.8|551.9|551.3|248
1762163700000|2025-11-03 09:55:00|552.2|551.6|552.4|551.8|552.4|551.8|552|551.4|65
1762164000000|2025-11-03 10:00:00|552.6|552|553.1|552.5|553.3|552.7|552.6|552|93
1762164300000|2025-11-03 10:05:00|552.9|552.3|552.7|552.1|553|552.4|552.4|551.8|37
1762164600000|2025-11-03 10:10:00|552.4|551.8|552.9|552.3|553|552.4|552.4|551.8|65
1762164900000|2025-11-03 10:15:00|553|552.4|553.4|552.8|553.5|552.9|552.9|552.3|115
1762165200000|2025-11-03 10:20:00|553.6|553|554.1|553.5|554.2|553.6|553.2|552.6|239
1762165500000|2025-11-03 10:25:00|554|553.4|553.3|552.7|554|553.4|553.3|552.7|169
1762165800000|2025-11-03 10:30:00|553.2|552.6|553.4|552.8|553.7|553.1|553.2|552.6|271
1762166100000|2025-11-03 10:35:00|553.5|552.9|553.7|553.1|553.8|553.2|553.2|552.6|79
1762166400000|2025-11-03 10:40:00|553.6|553|553.6|553|553.7|553.1|553.2|552.6|69
1762166700000|2025-11-03 10:45:00|553.5|552.9|553.2|552.6|553.5|552.9|553|552.4|69
1762167000000|2025-11-03 10:50:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|34
1762167300000|2025-11-03 10:55:00|553.1|552.5|552.7|552.1|553.1|552.5|552.7|552.1|66
1762167600000|2025-11-03 11:00:00|553|552.4|552.5|551.9|553|552.4|552.2|551.6|89
1762167900000|2025-11-03 11:05:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|76
1762168200000|2025-11-03 11:10:00|552.5|551.9|552.2|551.6|552.6|552|552.2|551.6|96
1762168500000|2025-11-03 11:15:00|552|551.4|552.2|551.6|552.2|551.6|551.8|551.2|451
1762168800000|2025-11-03 11:20:00|552|551.4|552|551.4|552.5|551.9|552|551.4|82
1762169100000|2025-11-03 11:25:00|552.1|551.5|551.7|551.1|552.1|551.5|551.7|551.1|108
1762169400000|2025-11-03 11:30:00|552|551.4|552|551.4|552.2|551.6|552|551.4|27
1762169700000|2025-11-03 11:35:00|552.1|551.5|552|551.4|552.5|551.9|551.8|551.2|146
1762170000000|2025-11-03 11:40:00|551.8|551.2|552.2|551.6|552.2|551.6|551.7|551.1|130
1762170300000|2025-11-03 11:45:00|552.4|551.8|552.7|552.1|552.7|552.1|552.2|551.6|246
1762170600000|2025-11-03 11:50:00|552.6|552|552.5|551.9|552.7|552.1|552.4|551.8|95
1762170900000|2025-11-03 11:55:00|552.6|552|552.1|551.5|552.6|552|551.8|551.2|75
1762171200000|2025-11-03 12:00:00|552.2|551.6|551.8|551.2|552.2|551.6|551.5|550.9|187
1762171500000|2025-11-03 12:05:00|551.9|551.3|551|550.4|551.9|551.3|550.6|550|331
1762171800000|2025-11-03 12:10:00|551.1|550.5|551.2|550.6|551.2|550.6|551|550.4|77
1762172100000|2025-11-03 12:15:00|551.3|550.7|551.9|551.3|551.9|551.3|551.2|550.6|83
1762172400000|2025-11-03 12:20:00|552|551.4|552.5|551.9|552.5|551.9|551.7|551.1|50
1762172700000|2025-11-03 12:25:00|552.4|551.8|552.9|552.3|553|552.4|552.4|551.8|159
1762173000000|2025-11-03 12:30:00|553|552.4|553.2|552.6|553.2|552.6|552.7|552.1|299
1762173300000|2025-11-03 12:35:00|553|552.4|553.4|552.8|553.4|552.8|552.9|552.3|159
1762173600000|2025-11-03 12:40:00|553.7|553.1|553.4|552.8|553.8|553.2|553.2|552.6|161
1762173900000|2025-11-03 12:45:00|553.2|552.6|552.6|552|553.4|552.8|552.4|551.8|250
1762174200000|2025-11-03 12:50:00|552.7|552.1|552.7|552.1|553.1|552.5|552.6|552|126
1762174500000|2025-11-03 12:55:00|552.9|552.3|552.4|551.8|552.9|552.3|552.4|551.8|131
1762174800000|2025-11-03 13:00:00|552.6|552|552.2|551.6|552.9|552.3|551.9|551.3|251
1762175100000|2025-11-03 13:05:00|552|551.4|552|551.4|552.4|551.8|551.6|551|242
1762175400000|2025-11-03 13:10:00|552.1|551.5|552.4|551.8|552.4|551.8|551.9|551.3|211
1762175700000|2025-11-03 13:15:00|552.2|551.6|552.3|551.7|552.6|552|552.2|551.6|100
1762176000000|2025-11-03 13:20:00|552.2|551.6|552.4|551.8|552.7|552.1|552.2|551.6|240
1762176300000|2025-11-03 13:25:00|552.5|551.9|552.1|551.5|552.5|551.9|552|551.4|163
1762176600000|2025-11-03 13:30:00|552|551.4|551.9|551.3|552.1|551.5|551.6|551|338
1762176900000|2025-11-03 13:35:00|552.1|551.5|552|551.4|552.4|551.8|552|551.4|221
1762177200000|2025-11-03 13:40:00|552.1|551.5|552.1|551.5|552.4|551.8|551.9|551.3|138
1762180200000|2025-11-03 14:30:00|551.9|551.3|548.3|547.7|552.1|551.5|548.1|547.5|2667
1762180500000|2025-11-03 14:35:00|548.2|547.6|547.7|547.1|548.5|547.9|547.2|546.6|2052
1762180800000|2025-11-03 14:40:00|547.9|547.3|547.2|546.6|548|547.4|546.2|545.6|971
1762181100000|2025-11-03 14:45:00|547.1|546.5|547.4|546.8|548.3|547.7|546.7|546.1|514
1762181400000|2025-11-03 14:50:00|547.2|546.6|546.8|546.2|547.4|546.8|546.4|545.8|1950
1762181700000|2025-11-03 14:55:00|546.7|546.1|545.9|545.3|547|546.4|545.6|545|849
1762182000000|2025-11-03 15:00:00|545.7|545.1|546.4|545.8|546.7|546.1|545.4|544.8|985
1762182300000|2025-11-03 15:05:00|546.5|545.9|545.9|545.3|547.2|546.6|545.7|545.1|747
1762182600000|2025-11-03 15:10:00|546.2|545.6|546.2|545.6|546.4|545.8|545.7|545.1|1037
1762182900000|2025-11-03 15:15:00|545.9|545.3|545.4|544.8|546|545.4|544.9|544.3|1121
1762183200000|2025-11-03 15:20:00|545.2|544.6|545.1|544.5|545.4|544.8|544.2|543.6|954
1762183500000|2025-11-03 15:25:00|545|544.4|543.7|543.1|545|544.4|543.4|542.8|713
1762183800000|2025-11-03 15:30:00|543.9|543.3|543.4|542.8|544.2|543.6|543.2|542.6|581
1762184100000|2025-11-03 15:35:00|543.5|542.9|543.7|543.1|544.2|543.6|543.5|542.9|719
1762184400000|2025-11-03 15:40:00|544.1|543.5|543.4|542.8|544.1|543.5|543.2|542.6|620
1762184700000|2025-11-03 15:45:00|543.2|542.6|543.7|543.1|543.9|543.3|543.2|542.6|504
1762185000000|2025-11-03 15:50:00|543.6|543|543.4|542.8|543.7|543.1|543.2|542.6|451
1762185300000|2025-11-03 15:55:00|543.6|543|544.7|544.1|545.1|544.5|543.2|542.6|683
1762185600000|2025-11-03 16:00:00|544.6|544|543.6|543|544.7|544.1|543.4|542.8|589
1762185900000|2025-11-03 16:05:00|543.7|543.1|544.2|543.6|544.2|543.6|543.7|543.1|505
1762186200000|2025-11-03 16:10:00|544.3|543.7|544.4|543.8|544.7|544.1|543.8|543.2|327
1762186500000|2025-11-03 16:15:00|544.2|543.6|544.2|543.6|544.2|543.6|543.7|543.1|264
1762186800000|2025-11-03 16:20:00|544.5|543.9|545.7|545.1|545.9|545.3|544|543.4|734
1762187100000|2025-11-03 16:25:00|545.6|545|547.1|546.5|547.3|546.7|545.5|544.9|2708
1762187400000|2025-11-03 16:30:00|547.2|546.6|547.4|546.8|547.4|546.8|546.7|546.1|614
1762187700000|2025-11-03 16:35:00|547.2|546.6|548.5|547.9|548.5|547.9|547.2|546.6|772
1762188000000|2025-11-03 16:40:00|548.7|548.1|549.8|549.2|550|549.4|548.7|548.1|1612
1762188300000|2025-11-03 16:45:00|549.9|549.3|551.2|550.6|551.3|550.7|549.8|549.2|2827
1762188600000|2025-11-03 16:50:00|551.3|550.7|552.2|551.6|552.2|551.6|551.2|550.6|1391
1762188900000|2025-11-03 16:55:00|552.4|551.8|552.6|552|552.7|552.1|552|551.4|1340
1762189200000|2025-11-03 17:00:00|552.5|551.9|553.3|552.7|553.4|552.8|552.2|551.6|1064
1762189500000|2025-11-03 17:05:00|553.4|552.8|552.7|552.1|553.5|552.9|552.6|552|1678
1762189800000|2025-11-03 17:10:00|552.5|551.9|552.7|552.1|553.5|552.9|552.4|551.8|515
1762190100000|2025-11-03 17:15:00|553.2|552.6|552.9|552.3|553.2|552.6|552.7|552.1|873
1762190400000|2025-11-03 17:20:00|552.8|552.2|552.8|552.2|552.9|552.3|551.5|550.9|837
1762190700000|2025-11-03 17:25:00|552.9|552.3|552.8|552.2|552.9|552.3|552.3|551.7|388
1762191000000|2025-11-03 17:30:00|552.7|552.1|552.8|552.2|552.9|552.3|552.6|552|334
1762191300000|2025-11-03 17:35:00|552.9|552.3|552.5|551.9|553|552.4|552.5|551.9|2311
1762191600000|2025-11-03 17:40:00|552.6|552|553.6|553|553.6|553|552.5|551.9|887
1762191900000|2025-11-03 17:45:00|553.7|553.1|554.3|553.7|554.3|553.7|553.5|552.9|759
1762192200000|2025-11-03 17:50:00|554.2|553.6|554.6|554|554.9|554.3|554|553.4|464
1762192500000|2025-11-03 17:55:00|554.5|553.9|554.5|553.9|554.9|554.3|554.3|553.7|513
1762192800000|2025-11-03 18:00:00|554.6|554|555.2|554.6|555.5|554.9|554.5|553.9|1088
1762193100000|2025-11-03 18:05:00|555.3|554.7|554.7|554.1|555.3|554.7|554.4|553.8|558
1762193400000|2025-11-03 18:10:00|554.5|553.9|554.7|554.1|554.8|554.2|554|553.4|1252
1762193700000|2025-11-03 18:15:00|554.5|553.9|554.2|553.6|554.8|554.2|553.8|553.2|709
1762194000000|2025-11-03 18:20:00|554|553.4|553.9|553.3|554.3|553.7|553.8|553.2|363
1762194300000|2025-11-03 18:25:00|553.8|553.2|554.3|553.7|554.5|553.9|553.8|553.2|789
1762194600000|2025-11-03 18:30:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|271
1762194900000|2025-11-03 18:35:00|554.1|553.5|553.8|553.2|554.1|553.5|553.3|552.7|1127
1762195200000|2025-11-03 18:40:00|553.7|553.1|553.5|552.9|553.8|553.2|553.5|552.9|1045
1762195500000|2025-11-03 18:45:00|553.7|553.1|553.8|553.2|554|553.4|553.5|552.9|392
1762195800000|2025-11-03 18:50:00|553.9|553.3|553.7|553.1|554|553.4|553.5|552.9|630
1762196100000|2025-11-03 18:55:00|553.8|553.2|553.2|552.6|554.2|553.6|553.2|552.6|1205
1762196400000|2025-11-03 19:00:00|553|552.4|553.1|552.5|553.2|552.6|552.7|552.1|904
1762196700000|2025-11-03 19:05:00|553.2|552.6|553.7|553.1|553.7|553.1|553.2|552.6|539
1762197000000|2025-11-03 19:10:00|553.9|553.3|554.7|554.1|554.7|554.1|553.7|553.1|4013
1762197300000|2025-11-03 19:15:00|554.9|554.3|555.7|555.1|555.8|555.2|554.9|554.3|1578
1762218000000|2025-11-04 01:00:00|554.5|553.9|555.7|555.1|555.8|555.2|554.5|553.9|657
1762218300000|2025-11-04 01:05:00|555.8|555.2|556.2|555.6|556.2|555.6|555.2|554.6|239
1762218600000|2025-11-04 01:10:00|555.9|555.3|556.1|555.5|556.1|555.5|555.8|555.2|207
1762218900000|2025-11-04 01:15:00|556|555.4|555.9|555.3|556.2|555.6|555.6|555|68
1762219200000|2025-11-04 01:20:00|556|555.4|556|555.4|556|555.4|555.9|555.3|1
1762219500000|2025-11-04 01:25:00|555.9|555.3|556.1|555.5|556.3|555.7|555.9|555.3|62
1762219800000|2025-11-04 01:30:00|556.2|555.6|557.4|556.8|557.4|556.8|556.2|555.6|331
1762220100000|2025-11-04 01:35:00|557.2|556.6|557.5|556.9|557.5|556.9|557.2|556.6|72
1762220400000|2025-11-04 01:40:00|557.4|556.8|557.6|557|557.8|557.2|557.4|556.8|199
1762220700000|2025-11-04 01:45:00|557.5|556.9|557.9|557.3|558.2|557.6|557.5|556.9|798
1762221000000|2025-11-04 01:50:00|557.8|557.2|558.9|558.3|558.9|558.3|557.8|557.2|1102
1762221300000|2025-11-04 01:55:00|558.8|558.2|558.7|558.1|559.1|558.5|558.5|557.9|394
1762221600000|2025-11-04 02:00:00|558.8|558.2|558.2|557.6|558.8|558.2|558.1|557.5|358
1762221900000|2025-11-04 02:05:00|558.1|557.5|558.8|558.2|558.9|558.3|558.1|557.5|178
1762222200000|2025-11-04 02:10:00|558.7|558.1|558.6|558|558.9|558.3|558.6|558|99
1762222500000|2025-11-04 02:15:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|57
1762222800000|2025-11-04 02:20:00|558.1|557.5|558.3|557.7|558.3|557.7|557.9|557.3|249
1762223100000|2025-11-04 02:25:00|558.5|557.9|558.3|557.7|558.5|557.9|558.3|557.7|36
1762223400000|2025-11-04 02:30:00|558.4|557.8|558.5|557.9|558.8|558.2|558.3|557.7|48
1762223700000|2025-11-04 02:35:00|558.4|557.8|558.3|557.7|558.5|557.9|558.3|557.7|38
1762224000000|2025-11-04 02:40:00|558.4|557.8|558.5|557.9|558.5|557.9|558.2|557.6|48
1762224300000|2025-11-04 02:45:00|558.4|557.8|558.5|557.9|558.6|558|558.4|557.8|34
1762224600000|2025-11-04 02:50:00|558.4|557.8|558.3|557.7|558.4|557.8|558.3|557.7|30
1762224900000|2025-11-04 02:55:00|558.4|557.8|558.4|557.8|558.6|558|558.4|557.8|9
1762225200000|2025-11-04 03:00:00|558.5|557.9|558.5|557.9|558.6|558|558.3|557.7|84
1762225500000|2025-11-04 03:05:00|558.3|557.7|557.8|557.2|558.4|557.8|557.8|557.2|173
1762225800000|2025-11-04 03:10:00|558.1|557.5|558.3|557.7|558.3|557.7|557.9|557.3|127
1762226100000|2025-11-04 03:15:00|558.2|557.6|558.2|557.6|558.3|557.7|558.1|557.5|20
1762226400000|2025-11-04 03:20:00|558.1|557.5|557.8|557.2|558.1|557.5|557.8|557.2|15
1762226700000|2025-11-04 03:25:00|557.9|557.3|558.2|557.6|558.2|557.6|557.8|557.2|9
1762227000000|2025-11-04 03:30:00|558.1|557.5|557.8|557.2|558.2|557.6|557.7|557.1|125
1762227300000|2025-11-04 03:35:00|557.7|557.1|557.6|557|557.8|557.2|557.6|557|16
1762227600000|2025-11-04 03:40:00|557.8|557.2|557.7|557.1|557.8|557.2|557.5|556.9|46
1762227900000|2025-11-04 03:45:00|557.6|557|557.5|556.9|557.7|557.1|557.4|556.8|36
1762228200000|2025-11-04 03:50:00|557.6|557|557.3|556.7|557.6|557|557.3|556.7|31
1762228500000|2025-11-04 03:55:00|557.2|556.6|557.3|556.7|557.5|556.9|557.2|556.6|23
1762228800000|2025-11-04 04:00:00|557.4|556.8|557.4|556.8|557.4|556.8|557.4|556.8|0
1762229100000|2025-11-04 04:05:00|557.5|556.9|557.3|556.7|557.5|556.9|557.3|556.7|75
1762229400000|2025-11-04 04:10:00|557.4|556.8|557.3|556.7|557.4|556.8|557.3|556.7|7
1762229700000|2025-11-04 04:15:00|||||||||5
1762230000000|2025-11-04 04:20:00|557.4|556.8|557.4|556.8|557.4|556.8|557.4|556.8|28
1762230300000|2025-11-04 04:25:00|557.5|556.9|557.4|556.8|557.5|556.9|557.4|556.8|1
1762230600000|2025-11-04 04:30:00|557.5|556.9|557.4|556.8|557.5|556.9|557.4|556.8|7
1762230900000|2025-11-04 04:35:00|557.5|556.9|557.5|556.9|557.5|556.9|557.5|556.9|53
1762231200000|2025-11-04 04:40:00|557.6|557|557.8|557.2|557.8|557.2|557.5|556.9|83
1762231500000|2025-11-04 04:45:00|557.6|557|557.6|557|557.7|557.1|557.6|557|1
1762231800000|2025-11-04 04:50:00|557.7|557.1|557.5|556.9|557.7|557.1|557.5|556.9|15
1762232100000|2025-11-04 04:55:00|557.4|556.8|557.3|556.7|557.4|556.8|557.3|556.7|6
1762232400000|2025-11-04 05:00:00|||||||||20
1762232700000|2025-11-04 05:05:00|||||||||11
1762233000000|2025-11-04 05:10:00|||||||||1
1762233600000|2025-11-04 05:20:00|557.4|556.8|557.4|556.8|557.5|556.9|557.3|556.7|11
1762233900000|2025-11-04 05:25:00|557.3|556.7|557.3|556.7|557.5|556.9|557.3|556.7|4
1762234200000|2025-11-04 05:30:00|||||||||3
1762234500000|2025-11-04 05:35:00|557|556.4|557|556.4|557|556.4|557|556.4|14
1762234800000|2025-11-04 05:40:00|556.9|556.3|556.6|556|557|556.4|556.5|555.9|61
1762235100000|2025-11-04 05:45:00|556.7|556.1|556.8|556.2|556.8|556.2|556.5|555.9|23
1762235400000|2025-11-04 05:50:00|556.7|556.1|555.4|554.8|556.7|556.1|555.3|554.7|193
1762235700000|2025-11-04 05:55:00|555.5|554.9|555.7|555.1|555.7|555.1|555.3|554.7|13
1762236000000|2025-11-04 06:00:00|555.9|555.3|555.3|554.7|555.9|555.3|555.1|554.5|39
1762236300000|2025-11-04 06:05:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|7
1762236600000|2025-11-04 06:10:00|555.1|554.5|555.3|554.7|555.3|554.7|554.8|554.2|100
1762236900000|2025-11-04 06:15:00|555.4|554.8|555.3|554.7|555.4|554.8|555.3|554.7|4
1762237200000|2025-11-04 06:20:00|555.4|554.8|555.2|554.6|555.4|554.8|555.1|554.5|70
1762237500000|2025-11-04 06:25:00|555.1|554.5|555.2|554.6|555.2|554.6|554.9|554.3|23
1762237800000|2025-11-04 06:30:00|555.1|554.5|555.1|554.5|555.1|554.5|554.8|554.2|37
1762238100000|2025-11-04 06:35:00|555|554.4|554.8|554.2|555.1|554.5|554.6|554|61
1762238400000|2025-11-04 06:40:00|554.6|554|554.8|554.2|554.8|554.2|554.6|554|38
1762238700000|2025-11-04 06:45:00|555.1|554.5|555.2|554.6|555.3|554.7|555.1|554.5|25
1762239000000|2025-11-04 06:50:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|3
1762239300000|2025-11-04 06:55:00|554.9|554.3|555.1|554.5|555.1|554.5|554.9|554.3|21
1762239600000|2025-11-04 07:00:00|555|554.4|554.3|553.7|555|554.4|554.1|553.5|207
1762239900000|2025-11-04 07:05:00|554.4|553.8|554.4|553.8|554.8|554.2|554.3|553.7|100
1762240200000|2025-11-04 07:10:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|50
1762240500000|2025-11-04 07:15:00|554.2|553.6|554.3|553.7|554.4|553.8|553.8|553.2|249
1762240800000|2025-11-04 07:20:00|554.6|554|554.3|553.7|554.6|554|554.1|553.5|31
1762241100000|2025-11-04 07:25:00|554.4|553.8|554.6|554|554.8|554.2|554.3|553.7|112
1762241400000|2025-11-04 07:30:00|554.7|554.1|555.3|554.7|555.3|554.7|554.7|554.1|78
1762241700000|2025-11-04 07:35:00|555.2|554.6|554.8|554.2|555.3|554.7|554.8|554.2|27
1762242000000|2025-11-04 07:40:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|16
1762242300000|2025-11-04 07:45:00|554.9|554.3|555|554.4|555.1|554.5|554.8|554.2|18
1762242600000|2025-11-04 07:50:00|555.1|554.5|554.8|554.2|555.1|554.5|554.8|554.2|12
1762242900000|2025-11-04 07:55:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|16
1762243200000|2025-11-04 08:00:00|554.9|554.3|554.6|554|555|554.4|554.6|554|31
1762243500000|2025-11-04 08:05:00|554.7|554.1|554.8|554.2|555.2|554.6|554.7|554.1|64
1762243800000|2025-11-04 08:10:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|48
1762244100000|2025-11-04 08:15:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|29
1762244400000|2025-11-04 08:20:00|555.6|555|556.7|556.1|557|556.4|555.3|554.7|316
1762244700000|2025-11-04 08:25:00|556.8|556.2|556.4|555.8|557.1|556.5|556.4|555.8|97
1762245000000|2025-11-04 08:30:00|556.5|555.9|556.2|555.6|556.6|556|556.2|555.6|126
1762245300000|2025-11-04 08:35:00|556|555.4|555.9|555.3|556.2|555.6|555.8|555.2|128
1762245600000|2025-11-04 08:40:00|556|555.4|556.4|555.8|556.4|555.8|555.9|555.3|57
1762245900000|2025-11-04 08:45:00|556.5|555.9|556.9|556.3|557.2|556.6|556.5|555.9|86
1762246200000|2025-11-04 08:50:00|556.8|556.2|556.1|555.5|556.9|556.3|555.9|555.3|280
1762246500000|2025-11-04 08:55:00|556|555.4|556.9|556.3|557.1|556.5|555.9|555.3|77
1762246800000|2025-11-04 09:00:00|557.2|556.6|557.4|556.8|557.5|556.9|556.9|556.3|149
1762247100000|2025-11-04 09:05:00|557.5|556.9|557.2|556.6|557.8|557.2|557.2|556.6|110
1762247400000|2025-11-04 09:10:00|557.4|556.8|556.9|556.3|557.4|556.8|556.7|556.1|49
1762247700000|2025-11-04 09:15:00|||||||||10
1762248000000|2025-11-04 09:20:00|557|556.4|556.9|556.3|557.1|556.5|556.6|556|57
1762248300000|2025-11-04 09:25:00|557.1|556.5|556.9|556.3|557.2|556.6|556.8|556.2|55
1762248600000|2025-11-04 09:30:00|556.8|556.2|556.7|556.1|556.9|556.3|556.4|555.8|138
1762248900000|2025-11-04 09:35:00|556.9|556.3|557.1|556.5|558.2|557.6|556.9|556.3|311
1762249200000|2025-11-04 09:40:00|557.2|556.6|556.9|556.3|557.2|556.6|556.9|556.3|35
1762249500000|2025-11-04 09:45:00|557|556.4|556.5|555.9|557|556.4|555.3|554.7|180
1762249800000|2025-11-04 09:50:00|556.6|556|557|556.4|557|556.4|556|555.4|83
1762250100000|2025-11-04 09:55:00|556.7|556.1|557.1|556.5|557.1|556.5|556.7|556.1|37
1762250400000|2025-11-04 10:00:00|557|556.4|556.6|556|557.1|556.5|556.4|555.8|58
1762250700000|2025-11-04 10:05:00|556.5|555.9|556.8|556.2|556.9|556.3|556.3|555.7|22
1762251000000|2025-11-04 10:10:00|556.9|556.3|556.2|555.6|556.9|556.3|556|555.4|73
1762251300000|2025-11-04 10:15:00|556.1|555.5|555.9|555.3|556.2|555.6|555.7|555.1|78
1762251600000|2025-11-04 10:20:00|555.8|555.2|556.2|555.6|556.2|555.6|555.8|555.2|61
1762251900000|2025-11-04 10:25:00|556.4|555.8|556.7|556.1|556.7|556.1|556.2|555.6|54
1762252200000|2025-11-04 10:30:00|556.6|556|556.8|556.2|557.1|556.5|556.6|556|102
1762252500000|2025-11-04 10:35:00|556.9|556.3|556.9|556.3|557.2|556.6|556.6|556|86
1762252800000|2025-11-04 10:40:00|556.8|556.2|556.9|556.3|556.9|556.3|556.6|556|35
1762253100000|2025-11-04 10:45:00|556.7|556.1|555.9|555.3|556.7|556.1|555.7|555.1|123
1762253400000|2025-11-04 10:50:00|556|555.4|556.1|555.5|556.1|555.5|555.8|555.2|39
1762253700000|2025-11-04 10:55:00|556|555.4|555.6|555|556.1|555.5|555.6|555|37
1762254000000|2025-11-04 11:00:00|556.1|555.5|556.1|555.5|556.1|555.5|555.8|555.2|129
1762254300000|2025-11-04 11:05:00|556.2|555.6|556.3|555.7|556.3|555.7|556.1|555.5|60
1762254600000|2025-11-04 11:10:00|556.5|555.9|556.6|556|556.6|556|556.3|555.7|36
1762254900000|2025-11-04 11:15:00|556.7|556.1|557.1|556.5|557.1|556.5|556.6|556|24
1762255200000|2025-11-04 11:20:00|||||||||21
1762255500000|2025-11-04 11:25:00|557|556.4|557.3|556.7|557.3|556.7|556.8|556.2|103
1762255800000|2025-11-04 11:30:00|557.5|556.9|556.8|556.2|557.7|557.1|556.8|556.2|123
1762256100000|2025-11-04 11:35:00|556.7|556.1|557.1|556.5|557.1|556.5|556.6|556|82
1762256400000|2025-11-04 11:40:00|557|556.4|556.3|555.7|557.1|556.5|556.3|555.7|50
1762256700000|2025-11-04 11:45:00|556.5|555.9|555.8|555.2|556.6|556|555.6|555|158
1762257000000|2025-11-04 11:50:00|555.7|555.1|555.1|554.5|555.7|555.1|555.1|554.5|73
1762257300000|2025-11-04 11:55:00|554.9|554.3|555.5|554.9|555.6|555|554.8|554.2|88
1762257600000|2025-11-04 12:00:00|555.6|555|555.1|554.5|555.6|555|554.8|554.2|118
1762257900000|2025-11-04 12:05:00|555|554.4|554.7|554.1|555.1|554.5|554.7|554.1|47
1762258200000|2025-11-04 12:10:00|554.6|554|555|554.4|555.6|555|554.6|554|230
1762258500000|2025-11-04 12:15:00|555.1|554.5|555.3|554.7|555.8|555.2|555|554.4|66
1762258800000|2025-11-04 12:20:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|39
1762259100000|2025-11-04 12:25:00|555.4|554.8|555.5|554.9|555.5|554.9|555|554.4|179
1762259400000|2025-11-04 12:30:00|555.7|555.1|556.3|555.7|556.3|555.7|555.5|554.9|170
1762259700000|2025-11-04 12:35:00|556|555.4|556|555.4|556|555.4|555.8|555.2|24
1762260000000|2025-11-04 12:40:00|556.3|555.7|556.2|555.6|556.4|555.8|556|555.4|95
1762260300000|2025-11-04 12:45:00|556.1|555.5|557.3|556.7|557.3|556.7|556.1|555.5|542
1762260600000|2025-11-04 12:50:00|557|556.4|556.8|556.2|557|556.4|556.8|556.2|57
1762260900000|2025-11-04 12:55:00|556.5|555.9|557|556.4|557|556.4|556.5|555.9|53
1762261200000|2025-11-04 13:00:00|557.3|556.7|557.8|557.2|558|557.4|557|556.4|260
1762261500000|2025-11-04 13:05:00|557.6|557|558|557.4|558.5|557.9|557.5|556.9|311
1762261800000|2025-11-04 13:10:00|557.9|557.3|557.3|556.7|558|557.4|557.3|556.7|190
1762262100000|2025-11-04 13:15:00|557.6|557|557.6|557|558.3|557.7|557.5|556.9|296
1762262400000|2025-11-04 13:20:00|557.3|556.7|556.3|555.7|557.4|556.8|556.3|555.7|209
1762262700000|2025-11-04 13:25:00|556.5|555.9|556.2|555.6|556.7|556.1|555.8|555.2|326
1762263000000|2025-11-04 13:30:00|556.3|555.7|556.6|556|556.8|556.2|556.3|555.7|99
1762263300000|2025-11-04 13:35:00|556.3|555.7|556.5|555.9|556.7|556.1|556.3|555.7|122
1762263600000|2025-11-04 13:40:00|556.6|556|556.6|556|556.6|556|556.2|555.6|87
1762266600000|2025-11-04 14:30:00|556.2|555.6|555.5|554.9|557.6|557|555.5|554.9|2611
1762266900000|2025-11-04 14:35:00|555.4|554.8|554.5|553.9|555.5|554.9|553.4|552.8|2177
1762267200000|2025-11-04 14:40:00|554.7|554.1|555.1|554.5|555.8|555.2|554.3|553.7|1131
1762267500000|2025-11-04 14:45:00|555|554.4|554.7|554.1|555.8|555.2|554.7|554.1|572
1762267800000|2025-11-04 14:50:00|555|554.4|554.7|554.1|555.8|555.2|554.7|554.1|851
1762268100000|2025-11-04 14:55:00|554.6|554|553.7|553.1|554.8|554.2|553|552.4|968
1762268400000|2025-11-04 15:00:00|554|553.4|551.7|551.1|554.2|553.6|551.5|550.9|1123
1762268700000|2025-11-04 15:05:00|552|551.4|552.7|552.1|552.7|552.1|551.7|551.1|367
1762269000000|2025-11-04 15:10:00|553|552.4|551.9|551.3|553|552.4|551.9|551.3|408
1762269300000|2025-11-04 15:15:00|551.7|551.1|551.5|550.9|552|551.4|551.5|550.9|384
1762269600000|2025-11-04 15:20:00|551.6|551|552|551.4|552.5|551.9|551.6|551|743
1762269900000|2025-11-04 15:25:00|551.7|551.1|552.5|551.9|552.8|552.2|551.5|550.9|647
1762270200000|2025-11-04 15:30:00|552.6|552|553.3|552.7|553.5|552.9|552.5|551.9|519
1762270500000|2025-11-04 15:35:00|553.2|552.6|553.5|552.9|553.5|552.9|552.7|552.1|435
1762270800000|2025-11-04 15:40:00|553.8|553.2|553.8|553.2|554.1|553.5|553.7|553.1|776
1762271100000|2025-11-04 15:45:00|553.9|553.3|554.2|553.6|554.8|554.2|553.9|553.3|504
1762271400000|2025-11-04 15:50:00|554|553.4|552.7|552.1|554|553.4|552.7|552.1|362
1762271700000|2025-11-04 15:55:00|552.5|551.9|553.1|552.5|553.1|552.5|552.2|551.6|757
1762272000000|2025-11-04 16:00:00|553.2|552.6|552.7|552.1|553.9|553.3|552.2|551.6|479
1762272300000|2025-11-04 16:05:00|552.8|552.2|552.2|551.6|552.8|552.2|551.9|551.3|347
1762272600000|2025-11-04 16:10:00|552.3|551.7|551.9|551.3|552.5|551.9|551.8|551.2|419
1762272900000|2025-11-04 16:15:00|552|551.4|551.7|551.1|552.4|551.8|551.5|550.9|552
1762273200000|2025-11-04 16:20:00|551.8|551.2|550.7|550.1|551.8|551.2|550.7|550.1|1048
1762273500000|2025-11-04 16:25:00|550.8|550.2|551.4|550.8|551.9|551.3|550.7|550.1|627
1762273800000|2025-11-04 16:30:00|551.5|550.9|551.4|550.8|551.7|551.1|551.3|550.7|1029
1762274100000|2025-11-04 16:35:00|551.7|551.1|552.9|552.3|552.9|552.3|551.7|551.1|388
1762274400000|2025-11-04 16:40:00|552.7|552.1|552.9|552.3|553|552.4|552.4|551.8|353
1762274700000|2025-11-04 16:45:00|553|552.4|553.5|552.9|553.7|553.1|552.9|552.3|659
1762275000000|2025-11-04 16:50:00|553.7|553.1|554.2|553.6|554.5|553.9|553.5|552.9|454
1762275300000|2025-11-04 16:55:00|554.1|553.5|553.8|553.2|554.2|553.6|553.5|552.9|1607
1762275600000|2025-11-04 17:00:00|553.9|553.3|555.5|554.9|555.7|555.1|553.9|553.3|1019
1762275900000|2025-11-04 17:05:00|555.7|555.1|556.6|556|556.7|556.1|555.5|554.9|428
1762276200000|2025-11-04 17:10:00|556.7|556.1|557|556.4|557|556.4|556.2|555.6|674
1762276500000|2025-11-04 17:15:00|556.9|556.3|556.8|556.2|557.3|556.7|556.5|555.9|642
1762276800000|2025-11-04 17:20:00|556.9|556.3|556.2|555.6|556.9|556.3|556|555.4|862
1762277100000|2025-11-04 17:25:00|556|555.4|556.5|555.9|556.5|555.9|556|555.4|317
1762277400000|2025-11-04 17:30:00|556.3|555.7|556.9|556.3|557|556.4|556.3|555.7|377
1762277700000|2025-11-04 17:35:00|556.8|556.2|557.1|556.5|557.1|556.5|556.1|555.5|643
1762278000000|2025-11-04 17:40:00|557|556.4|557.5|556.9|557.5|556.9|556.8|556.2|330
1762278300000|2025-11-04 17:45:00|557.4|556.8|557|556.4|557.5|556.9|556.9|556.3|330
1762278600000|2025-11-04 17:50:00|556.8|556.2|556.7|556.1|556.8|556.2|556.3|555.7|365
1762278900000|2025-11-04 17:55:00|556.8|556.2|557.3|556.7|557.5|556.9|556.5|555.9|219
1762279200000|2025-11-04 18:00:00|557.1|556.5|557.2|556.6|557.6|557|556.8|556.2|565
1762279500000|2025-11-04 18:05:00|557.1|556.5|556.7|556.1|557.1|556.5|556.4|555.8|504
1762279800000|2025-11-04 18:10:00|556.8|556.2|556.9|556.3|557.1|556.5|556.6|556|491
1762280100000|2025-11-04 18:15:00|557|556.4|556.6|556|557.1|556.5|556.4|555.8|318
1762280400000|2025-11-04 18:20:00|556.5|555.9|557.1|556.5|557.1|556.5|556.4|555.8|421
1762280700000|2025-11-04 18:25:00|||||||||126
1762281000000|2025-11-04 18:30:00|557.3|556.7|557.8|557.2|557.8|557.2|557.3|556.7|451
1762281300000|2025-11-04 18:35:00|557.7|557.1|557.6|557|557.8|557.2|557.3|556.7|444
1762281600000|2025-11-04 18:40:00|557.7|557.1|557.8|557.2|558.1|557.5|557.7|557.1|229
1762281900000|2025-11-04 18:45:00|557.9|557.3|558.6|558|558.6|558|557.9|557.3|683
1762282200000|2025-11-04 18:50:00|558.7|558.1|558.5|557.9|558.8|558.2|558.5|557.9|466
1762282500000|2025-11-04 18:55:00|558.6|558|559.5|558.9|559.5|558.9|558.3|557.7|697
1762282800000|2025-11-04 19:00:00|559.3|558.7|559.5|558.9|559.5|558.9|559.3|558.7|672
1762283100000|2025-11-04 19:05:00|559.8|559.2|559.5|558.9|559.8|559.2|559.5|558.9|413
1762283400000|2025-11-04 19:10:00|559.8|559.2|560|559.4|560.4|559.8|559.7|559.1|2399
1762283700000|2025-11-04 19:15:00|560.1|559.5|559.9|559.3|560.2|559.6|559.7|559.1|2353
1762304400000|2025-11-05 01:00:00|559.3|558.7|559|558.4|559.5|558.9|558.7|558.1|347
1762304700000|2025-11-05 01:05:00|559.1|558.5|558.6|558|559.2|558.6|558.5|557.9|103
1762305000000|2025-11-05 01:10:00|558.4|557.8|557.6|557|558.5|557.9|557.5|556.9|251
1762305300000|2025-11-05 01:15:00|557.3|556.7|557.5|556.9|557.6|557|557.1|556.5|48
1762305600000|2025-11-05 01:20:00|557.4|556.8|557|556.4|557.4|556.8|556.8|556.2|86
1762305900000|2025-11-05 01:25:00|556.9|556.3|557|556.4|557.1|556.5|556.9|556.3|52
1762306200000|2025-11-05 01:30:00|557.1|556.5|556.7|556.1|557.2|556.6|556.6|556|14
1762306500000|2025-11-05 01:35:00|556.9|556.3|556.7|556.1|556.9|556.3|556.7|556.1|38
1762306800000|2025-11-05 01:40:00|556.8|556.2|557.2|556.6|557.2|556.6|556.8|556.2|24
1762307100000|2025-11-05 01:45:00|557.1|556.5|557|556.4|557.2|556.6|557|556.4|50
1762307400000|2025-11-05 01:50:00|557.1|556.5|556.7|556.1|557.1|556.5|556.7|556.1|15
1762307700000|2025-11-05 01:55:00|556.8|556.2|556.7|556.1|556.8|556.2|556.7|556.1|7
1762308000000|2025-11-05 02:00:00|556.5|555.9|556.8|556.2|556.8|556.2|556.5|555.9|53
1762308300000|2025-11-05 02:05:00|||||||||5
1762308600000|2025-11-05 02:10:00|556.5|555.9|556.8|556.2|556.8|556.2|556.5|555.9|18
1762308900000|2025-11-05 02:15:00|556.6|556|556.5|555.9|556.7|556.1|556.5|555.9|41
1762309200000|2025-11-05 02:20:00|556.2|555.6|556.4|555.8|556.4|555.8|556.2|555.6|21
1762309500000|2025-11-05 02:25:00|556.3|555.7|556.4|555.8|556.5|555.9|556.3|555.7|43
1762309800000|2025-11-05 02:30:00|556.5|555.9|556.5|555.9|556.6|556|556.4|555.8|118
1762310100000|2025-11-05 02:35:00|556.6|556|556.8|556.2|556.8|556.2|556.6|556|40
1762310400000|2025-11-05 02:40:00|556.6|556|556.6|556|556.7|556.1|556.5|555.9|6
1762310700000|2025-11-05 02:45:00|556.7|556.1|556.5|555.9|556.7|556.1|556.5|555.9|14
1762311000000|2025-11-05 02:50:00|556.4|555.8|556.2|555.6|556.4|555.8|556.2|555.6|3
1762311300000|2025-11-05 02:55:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|3
1762311600000|2025-11-05 03:00:00|556.3|555.7|557|556.4|557|556.4|556.3|555.7|36
1762311900000|2025-11-05 03:05:00|556.9|556.3|556.9|556.3|557|556.4|556.8|556.2|23
1762312200000|2025-11-05 03:10:00|556.8|556.2|556.5|555.9|556.8|556.2|556.5|555.9|35
1762312500000|2025-11-05 03:15:00|556.6|556|556.6|556|556.6|556|556.3|555.7|105
1762312800000|2025-11-05 03:20:00|556.5|555.9|556.6|556|556.7|556.1|556.5|555.9|2
1762313100000|2025-11-05 03:25:00|556.8|556.2|556.8|556.2|556.9|556.3|556.8|556.2|29
1762313400000|2025-11-05 03:30:00|556.9|556.3|556.8|556.2|557|556.4|556.8|556.2|29
1762313700000|2025-11-05 03:35:00|556.9|556.3|556.9|556.3|556.9|556.3|556.8|556.2|1
1762314000000|2025-11-05 03:40:00|556.8|556.2|556.9|556.3|557|556.4|556.8|556.2|6
1762314300000|2025-11-05 03:45:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|14
1762314600000|2025-11-05 03:50:00|557.1|556.5|557.1|556.5|557.2|556.6|557.1|556.5|9
1762314900000|2025-11-05 03:55:00|557.2|556.6|557.6|557|557.7|557.1|557.2|556.6|22
1762315200000|2025-11-05 04:00:00|557.7|557.1|558.7|558.1|558.7|558.1|557.7|557.1|72
1762315500000|2025-11-05 04:05:00|558.5|557.9|559.8|559.2|560|559.4|558.5|557.9|123
1762315800000|2025-11-05 04:10:00|559.7|559.1|559.8|559.2|560|559.4|559.5|558.9|25
1762316100000|2025-11-05 04:15:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|36
1762316400000|2025-11-05 04:20:00|559.4|558.8|559.5|558.9|559.7|559.1|559.4|558.8|85
1762316700000|2025-11-05 04:25:00|559.4|558.8|559.3|558.7|559.5|558.9|559.3|558.7|3
1762317000000|2025-11-05 04:30:00|559.2|558.6|559|558.4|559.2|558.6|559|558.4|24
1762317300000|2025-11-05 04:35:00|558.9|558.3|559|558.4|559.3|558.7|558.9|558.3|25
1762317600000|2025-11-05 04:40:00|558.8|558.2|559|558.4|559|558.4|558.8|558.2|19
1762317900000|2025-11-05 04:45:00|558.9|558.3|558.5|557.9|559|558.4|558.5|557.9|41
1762318200000|2025-11-05 04:50:00|||||||||5
1762318500000|2025-11-05 04:55:00|||||||||6
1762318800000|2025-11-05 05:00:00|558.2|557.6|558.2|557.6|558.3|557.7|558.2|557.6|15
1762319100000|2025-11-05 05:05:00|558.4|557.8|558.9|558.3|559|558.4|558.3|557.7|21
1762319400000|2025-11-05 05:10:00|558.8|558.2|558.9|558.3|559|558.4|558.8|558.2|10
1762319700000|2025-11-05 05:15:00|558.8|558.2|558.8|558.2|559|558.4|558.8|558.2|1
1762320000000|2025-11-05 05:20:00|558.9|558.3|558.7|558.1|558.9|558.3|558.7|558.1|5
1762320300000|2025-11-05 05:25:00|558.5|557.9|558.6|558|558.7|558.1|558.5|557.9|1
1762320600000|2025-11-05 05:30:00|558.7|558.1|558.5|557.9|558.7|558.1|558.2|557.6|32
1762320900000|2025-11-05 05:35:00|558.4|557.8|558.4|557.8|558.4|557.8|558.2|557.6|11
1762321200000|2025-11-05 05:40:00|558.3|557.7|558.5|557.9|558.7|558.1|558.2|557.6|7
1762321500000|2025-11-05 05:45:00|||||||||33
1762321800000|2025-11-05 05:50:00|558.3|557.7|558.2|557.6|558.5|557.9|558.2|557.6|6
1762322100000|2025-11-05 05:55:00|558.3|557.7|558.5|557.9|558.5|557.9|558.2|557.6|2
1762322400000|2025-11-05 06:00:00|558.4|557.8|558.5|557.9|558.5|557.9|558.4|557.8|2
1762322700000|2025-11-05 06:05:00|558.6|558|559.1|558.5|559.2|558.6|558.5|557.9|178
1762323000000|2025-11-05 06:10:00|559|558.4|559.2|558.6|559.5|558.9|559|558.4|58
1762323300000|2025-11-05 06:15:00|559.1|558.5|559.2|558.6|559.3|558.7|559.1|558.5|10
1762323600000|2025-11-05 06:20:00|559.1|558.5|559|558.4|559.2|558.6|559|558.4|8
1762323900000|2025-11-05 06:25:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|3
1762324200000|2025-11-05 06:30:00|559|558.4|558.9|558.3|559|558.4|558.9|558.3|0
1762324500000|2025-11-05 06:35:00|559|558.4|559|558.4|559|558.4|559|558.4|1
1762324800000|2025-11-05 06:40:00|558.9|558.3|558.7|558.1|559|558.4|558.7|558.1|9
1762325100000|2025-11-05 06:45:00|558.5|557.9|559.1|558.5|559.2|558.6|558.3|557.7|147
1762325400000|2025-11-05 06:50:00|559.2|558.6|559.3|558.7|559.4|558.8|559.1|558.5|6
1762325700000|2025-11-05 06:55:00|559.2|558.6|559.5|558.9|559.7|559.1|559|558.4|71
1762326000000|2025-11-05 07:00:00|559.6|559|559.5|558.9|560|559.4|559.3|558.7|38
1762326300000|2025-11-05 07:05:00|559.6|559|559.5|558.9|559.6|559|559.4|558.8|14
1762326600000|2025-11-05 07:10:00|559.7|559.1|560.1|559.5|560.2|559.6|559.6|559|22
1762326900000|2025-11-05 07:15:00|560|559.4|560.5|559.9|560.5|559.9|560|559.4|32
1762327200000|2025-11-05 07:20:00|560.4|559.8|560.1|559.5|560.4|559.8|560|559.4|112
1762327500000|2025-11-05 07:25:00|560|559.4|559.8|559.2|560.5|559.9|559.8|559.2|43
1762327800000|2025-11-05 07:30:00|559.7|559.1|560.2|559.6|560.2|559.6|559.7|559.1|20
1762328100000|2025-11-05 07:35:00|560.1|559.5|560|559.4|560.3|559.7|560|559.4|39
1762328400000|2025-11-05 07:40:00|559.8|559.2|559.8|559.2|559.9|559.3|559.7|559.1|11
1762328700000|2025-11-05 07:45:00|560.1|559.5|560.1|559.5|560.3|559.7|560|559.4|87
1762329000000|2025-11-05 07:50:00|560|559.4|560|559.4|560.3|559.7|560|559.4|32
1762329300000|2025-11-05 07:55:00|560.1|559.5|560|559.4|560.5|559.9|560|559.4|14
1762329600000|2025-11-05 08:00:00|560.2|559.6|560.1|559.5|560.2|559.6|560|559.4|16
1762329900000|2025-11-05 08:05:00|560|559.4|560|559.4|560.2|559.6|560|559.4|9
1762330200000|2025-11-05 08:10:00|560.2|559.6|559.5|558.9|560.3|559.7|559.3|558.7|37
1762330500000|2025-11-05 08:15:00|559.6|559|559.8|559.2|559.9|559.3|559.5|558.9|26
1762330800000|2025-11-05 08:20:00|559.9|559.3|560|559.4|560.3|559.7|559.9|559.3|21
1762331100000|2025-11-05 08:25:00|559.9|559.3|559.5|558.9|559.9|559.3|559.5|558.9|25
1762331400000|2025-11-05 08:30:00|559.3|558.7|559.1|558.5|559.4|558.8|559|558.4|47
1762331700000|2025-11-05 08:35:00|559|558.4|559.3|558.7|559.3|558.7|559|558.4|34
1762332000000|2025-11-05 08:40:00|559.4|558.8|559.4|558.8|559.8|559.2|559.3|558.7|99
1762332300000|2025-11-05 08:45:00|559.3|558.7|559.1|558.5|559.3|558.7|558.5|557.9|142
1762332600000|2025-11-05 08:50:00|559.2|558.6|559.4|558.8|559.5|558.9|559.1|558.5|73
1762332900000|2025-11-05 08:55:00|559.2|558.6|559|558.4|559.2|558.6|558.9|558.3|12
1762333200000|2025-11-05 09:00:00|558.5|557.9|557.8|557.2|558.8|558.2|557.6|557|211
1762333500000|2025-11-05 09:05:00|558|557.4|557.9|557.3|558.3|557.7|557.2|556.6|183
1762333800000|2025-11-05 09:10:00|557.8|557.2|558.3|557.7|558.5|557.9|557.8|557.2|69
1762334100000|2025-11-05 09:15:00|558.4|557.8|558.3|557.7|558.5|557.9|558.2|557.6|21
1762334400000|2025-11-05 09:20:00|558.5|557.9|558.5|557.9|559|558.4|558.3|557.7|99
1762334700000|2025-11-05 09:25:00|558.9|558.3|559.3|558.7|559.3|558.7|558.5|557.9|39
1762335000000|2025-11-05 09:30:00|559.4|558.8|559.3|558.7|559.5|558.9|559|558.4|36
1762335300000|2025-11-05 09:35:00|559.5|558.9|559.5|558.9|559.9|559.3|559.3|558.7|74
1762335600000|2025-11-05 09:40:00|559.3|558.7|559.4|558.8|559.4|558.8|559.2|558.6|12
1762335900000|2025-11-05 09:45:00|559.3|558.7|558.5|557.9|559.3|558.7|558|557.4|152
1762336200000|2025-11-05 09:50:00|558.7|558.1|558|557.4|558.7|558.1|558|557.4|163
1762336500000|2025-11-05 09:55:00|558.1|557.5|557.9|557.3|558.3|557.7|557.8|557.2|48
1762336800000|2025-11-05 10:00:00|558|557.4|557.5|556.9|558|557.4|557.2|556.6|87
1762337100000|2025-11-05 10:05:00|557.3|556.7|557.9|557.3|557.9|557.3|557.3|556.7|79
1762337400000|2025-11-05 10:10:00|557.8|557.2|558.3|557.7|558.4|557.8|557.6|557|42
1762337700000|2025-11-05 10:15:00|558.1|557.5|557.6|557|558.1|557.5|557.4|556.8|126
1762338000000|2025-11-05 10:20:00|557.7|557.1|558.2|557.6|558.3|557.7|557.7|557.1|76
1762338300000|2025-11-05 10:25:00|558.1|557.5|558.4|557.8|558.6|558|558.1|557.5|49
1762338600000|2025-11-05 10:30:00|558.6|558|557.9|557.3|558.6|558|557.9|557.3|74
1762338900000|2025-11-05 10:35:00|558|557.4|558.4|557.8|558.4|557.8|557.6|557|122
1762339200000|2025-11-05 10:40:00|558.3|557.7|558.1|557.5|558.3|557.7|558|557.4|40
1762339500000|2025-11-05 10:45:00|558|557.4|558.1|557.5|558.1|557.5|557.9|557.3|80
1762339800000|2025-11-05 10:50:00|557.9|557.3|557.9|557.3|558.1|557.5|557.9|557.3|28
1762340100000|2025-11-05 10:55:00|557.7|557.1|557.6|557|557.9|557.3|557.6|557|58
1762340400000|2025-11-05 11:00:00|557.9|557.3|557.9|557.3|557.9|557.3|557.6|557|54
1762340700000|2025-11-05 11:05:00|558.4|557.8|559.1|558.5|559.1|558.5|558.4|557.8|158
1762341000000|2025-11-05 11:10:00|559.4|558.8|559.6|559|560.1|559.5|559.2|558.6|205
1762341300000|2025-11-05 11:15:00|559.7|559.1|559.6|559|559.9|559.3|559.6|559|20
1762341600000|2025-11-05 11:20:00|559.7|559.1|558.8|558.2|559.9|559.3|558.7|558.1|85
1762341900000|2025-11-05 11:25:00|558.9|558.3|559.1|558.5|559.4|558.8|558.9|558.3|49
1762342200000|2025-11-05 11:30:00|558.9|558.3|559.4|558.8|559.4|558.8|558.9|558.3|16
1762342500000|2025-11-05 11:35:00|559.5|558.9|559.6|559|559.6|559|559.4|558.8|19
1762342800000|2025-11-05 11:40:00|559.5|558.9|559.1|558.5|559.6|559|559|558.4|28
1762343100000|2025-11-05 11:45:00|559|558.4|559.1|558.5|559.4|558.8|559|558.4|103
1762343400000|2025-11-05 11:50:00|559.2|558.6|559.4|558.8|559.4|558.8|559.1|558.5|28
1762343700000|2025-11-05 11:55:00|559.1|558.5|559.1|558.5|559.6|559|559|558.4|114
1762344000000|2025-11-05 12:00:00|559.2|558.6|560.1|559.5|560.1|559.5|558.5|557.9|305
1762344300000|2025-11-05 12:05:00|560|559.4|559.6|559|560.5|559.9|559.6|559|98
1762344600000|2025-11-05 12:10:00|559.8|559.2|559.8|559.2|559.8|559.2|559.6|559|20
1762344900000|2025-11-05 12:15:00|559.7|559.1|560.1|559.5|560.3|559.7|559.7|559.1|83
1762345200000|2025-11-05 12:20:00|559.8|559.2|559.6|559|560|559.4|559.6|559|51
1762345500000|2025-11-05 12:25:00|559.7|559.1|560|559.4|560.1|559.5|559.7|559.1|150
1762345800000|2025-11-05 12:30:00|559.9|559.3|559.5|558.9|560|559.4|559|558.4|86
1762346100000|2025-11-05 12:35:00|559.4|558.8|559.2|558.6|559.5|558.9|558.8|558.2|46
1762346400000|2025-11-05 12:40:00|559.1|558.5|559.1|558.5|559.1|558.5|558.8|558.2|27
1762346700000|2025-11-05 12:45:00|559.2|558.6|559.2|558.6|559.3|558.7|559.1|558.5|47
1762347000000|2025-11-05 12:50:00|559.3|558.7|558.6|558|559.6|559|558.6|558|68
1762347300000|2025-11-05 12:55:00|558.8|558.2|558.8|558.2|559.3|558.7|558.8|558.2|40
1762347600000|2025-11-05 13:00:00|559|558.4|557.9|557.3|559.1|558.5|557.8|557.2|89
1762347900000|2025-11-05 13:05:00|558|557.4|558|557.4|558.3|557.7|558|557.4|56
1762348200000|2025-11-05 13:10:00|557.8|557.2|557.3|556.7|557.8|557.2|557.3|556.7|153
1762348500000|2025-11-05 13:15:00|557.4|556.8|557.8|557.2|557.8|557.2|557.3|556.7|54
1762348800000|2025-11-05 13:20:00|557.7|557.1|558.8|558.2|559|558.4|557.5|556.9|118
1762349100000|2025-11-05 13:25:00|558.7|558.1|558.5|557.9|558.8|558.2|558.4|557.8|58
1762349400000|2025-11-05 13:30:00|558.8|558.2|558.8|558.2|559|558.4|558.8|558.2|70
1762349700000|2025-11-05 13:35:00|558.5|557.9|558.3|557.7|558.5|557.9|558.3|557.7|22
1762350000000|2025-11-05 13:40:00|558|557.4|558.3|557.7|558.3|557.7|557.8|557.2|44
1762353000000|2025-11-05 14:30:00|558.2|557.6|557.4|556.8|558.5|557.9|556.9|556.3|1822
1762353300000|2025-11-05 14:35:00|557.2|556.6|557.9|557.3|558|557.4|556.9|556.3|739
1762353600000|2025-11-05 14:40:00|558|557.4|559.4|558.8|559.4|558.8|558|557.4|539
1762353900000|2025-11-05 14:45:00|559.5|558.9|558.7|558.1|559.7|559.1|558.2|557.6|637
1762354200000|2025-11-05 14:50:00|558.8|558.2|559.7|559.1|560|559.4|558.8|558.2|946
1762354500000|2025-11-05 14:55:00|559.6|559|560|559.4|560.2|559.6|558.9|558.3|896
1762354800000|2025-11-05 15:00:00|559.9|559.3|559|558.4|560|559.4|559|558.4|680
1762355100000|2025-11-05 15:05:00|559.2|558.6|558.7|558.1|559.2|558.6|557.6|557|649
1762355400000|2025-11-05 15:10:00|558.8|558.2|559.1|558.5|559.9|559.3|558.8|558.2|386
1762355700000|2025-11-05 15:15:00|559.4|558.8|559.9|559.3|559.9|559.3|559.1|558.5|457
1762356000000|2025-11-05 15:20:00|559.8|559.2|559.6|559|560.4|559.8|559.4|558.8|391
1762356300000|2025-11-05 15:25:00|559.4|558.8|559.6|559|559.9|559.3|558.9|558.3|491
1762356600000|2025-11-05 15:30:00|559.5|558.9|560.2|559.6|560.2|559.6|559.4|558.8|429
1762356900000|2025-11-05 15:35:00|560.3|559.7|560.4|559.8|560.6|560|559.9|559.3|555
1762357200000|2025-11-05 15:40:00|560.6|560|560.6|560|561.1|560.5|560.4|559.8|956
1762357500000|2025-11-05 15:45:00|560.2|559.6|560.6|560|560.7|560.1|560.2|559.6|676
1762357800000|2025-11-05 15:50:00|560.5|559.9|560.9|560.3|560.9|560.3|560.4|559.8|298
1762358100000|2025-11-05 15:55:00|560.6|560|560.9|560.3|560.9|560.3|560.1|559.5|138
1762358400000|2025-11-05 16:00:00|561.1|560.5|561.6|561|561.9|561.3|561.1|560.5|427
1762358700000|2025-11-05 16:05:00|561.8|561.2|561.9|561.3|561.9|561.3|561.3|560.7|480
1762359000000|2025-11-05 16:10:00|562|561.4|562.4|561.8|562.6|562|562|561.4|371
1762359300000|2025-11-05 16:15:00|562.2|561.6|561.3|560.7|562.4|561.8|561.3|560.7|542
1762359600000|2025-11-05 16:20:00|561.4|560.8|560.6|560|561.4|560.8|560.6|560|280
1762359900000|2025-11-05 16:25:00|560.5|559.9|560.6|560|560.6|560|560|559.4|540
1762360200000|2025-11-05 16:30:00|560.9|560.3|562.1|561.5|562.4|561.8|560.9|560.3|716
1762360500000|2025-11-05 16:35:00|562|561.4|562.7|562.1|562.7|562.1|561.9|561.3|330
1762360800000|2025-11-05 16:40:00|562.6|562|563.4|562.8|563.8|563.2|562.2|561.6|920
1762361100000|2025-11-05 16:45:00|563.3|562.7|563.6|563|563.7|563.1|563.2|562.6|305
1762361400000|2025-11-05 16:50:00|563.7|563.1|563.4|562.8|563.7|563.1|562.9|562.3|519
1762361700000|2025-11-05 16:55:00|563.2|562.6|563.9|563.3|563.9|563.3|563.2|562.6|411
1762362000000|2025-11-05 17:00:00|564|563.4|563.5|562.9|564.2|563.6|563.4|562.8|366
1762362300000|2025-11-05 17:05:00|563.6|563|564|563.4|564.2|563.6|563.4|562.8|501
1762362600000|2025-11-05 17:10:00|564.2|563.6|563.9|563.3|564.2|563.6|563.7|563.1|425
1762362900000|2025-11-05 17:15:00|563.7|563.1|564.1|563.5|564.2|563.6|563.7|563.1|817
1762363200000|2025-11-05 17:20:00|564|563.4|565.2|564.6|565.2|564.6|563.9|563.3|718
1762363500000|2025-11-05 17:25:00|565.1|564.5|564.7|564.1|565.2|564.6|564.4|563.8|494
1762363800000|2025-11-05 17:30:00|564.5|563.9|563.9|563.3|564.7|564.1|563.7|563.1|524
1762364100000|2025-11-05 17:35:00|564|563.4|564.9|564.3|564.9|564.3|563.9|563.3|403
1762364400000|2025-11-05 17:40:00|564.8|564.2|564.9|564.3|565.4|564.8|564.7|564.1|376
1762364700000|2025-11-05 17:45:00|565|564.4|564.9|564.3|565|564.4|564.6|564|634
1762365000000|2025-11-05 17:50:00|565|564.4|564.2|563.6|565|564.4|564.1|563.5|445
1762365300000|2025-11-05 17:55:00|564|563.4|564.1|563.5|564.2|563.6|563.9|563.3|445
1762365600000|2025-11-05 18:00:00|564.2|563.6|562.8|562.2|564.2|563.6|562.7|562.1|1021
1762365900000|2025-11-05 18:05:00|562.9|562.3|562.4|561.8|562.9|562.3|561.9|561.3|472
1762366200000|2025-11-05 18:10:00|562.7|562.1|563.2|562.6|563.3|562.7|562.6|562|411
1762366500000|2025-11-05 18:15:00|563.3|562.7|564.5|563.9|564.7|564.1|563.3|562.7|400
1762366800000|2025-11-05 18:20:00|564.4|563.8|564.5|563.9|564.7|564.1|564.2|563.6|587
1762367100000|2025-11-05 18:25:00|564.4|563.8|564.4|563.8|564.8|564.2|564.3|563.7|611
1762367400000|2025-11-05 18:30:00|564.2|563.6|564.2|563.6|564.2|563.6|563.9|563.3|200
1762367700000|2025-11-05 18:35:00|564.3|563.7|564.4|563.8|564.4|563.8|564.2|563.6|109
1762368000000|2025-11-05 18:40:00|564.2|563.6|564.2|563.6|564.2|563.6|564.1|563.5|279
1762368300000|2025-11-05 18:45:00|564.4|563.8|564.2|563.6|564.7|564.1|564.2|563.6|343
1762368600000|2025-11-05 18:50:00|564.3|563.7|563.6|563|564.4|563.8|563.6|563|802
1762368900000|2025-11-05 18:55:00|563.7|563.1|564.2|563.6|564.2|563.6|563.6|563|610
1762369200000|2025-11-05 19:00:00|564.3|563.7|565|564.4|565.1|564.5|564.3|563.7|616
1762369500000|2025-11-05 19:05:00|564.9|564.3|564.8|564.2|565.1|564.5|564.7|564.1|678
1762369800000|2025-11-05 19:10:00|564.7|564.1|565.2|564.6|565.4|564.8|564.7|564.1|1538
1762370100000|2025-11-05 19:15:00|565.1|564.5|564.7|564.1|565.2|564.6|564.5|563.9|1160
1762390800000|2025-11-06 01:00:00|564.1|563.5|562.4|561.8|564.8|564.2|562.4|561.8|444
1762391100000|2025-11-06 01:05:00|562.5|561.9|562.2|561.6|562.7|562.1|562.1|561.5|101
1762391400000|2025-11-06 01:10:00|562.3|561.7|561.6|561|562.3|561.7|561.3|560.7|98
1762391700000|2025-11-06 01:15:00|561.4|560.8|561.4|560.8|561.6|561|561.2|560.6|69
1762392000000|2025-11-06 01:20:00|561.3|560.7|561.8|561.2|561.9|561.3|561.3|560.7|36
1762392300000|2025-11-06 01:25:00|561.9|561.3|561.9|561.3|562|561.4|561.7|561.1|48
1762392600000|2025-11-06 01:30:00|561.8|561.2|562|561.4|562.2|561.6|561.8|561.2|55
1762392900000|2025-11-06 01:35:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|16
1762393200000|2025-11-06 01:40:00|561.8|561.2|561.9|561.3|561.9|561.3|561.8|561.2|10
1762393500000|2025-11-06 01:45:00|561.8|561.2|561.7|561.1|561.8|561.2|561.5|560.9|11
1762393800000|2025-11-06 01:50:00|561.6|561|561.7|561.1|561.7|561.1|561.4|560.8|9
1762394100000|2025-11-06 01:55:00|562|561.4|561.5|560.9|562|561.4|561.5|560.9|49
1762394400000|2025-11-06 02:00:00|561.2|560.6|561|560.4|561.2|560.6|560.9|560.3|195
1762394700000|2025-11-06 02:05:00|560.8|560.2|561.1|560.5|561.2|560.6|560.8|560.2|45
1762395000000|2025-11-06 02:10:00|561|560.4|561.2|560.6|561.2|560.6|560.8|560.2|20
1762395300000|2025-11-06 02:15:00|561.1|560.5|561.2|560.6|561.2|560.6|561|560.4|29
1762395600000|2025-11-06 02:20:00|561.1|560.5|561|560.4|561.2|560.6|561|560.4|35
1762395900000|2025-11-06 02:25:00|561.1|560.5|560.9|560.3|561.2|560.6|560.9|560.3|34
1762396200000|2025-11-06 02:30:00|561|560.4|561.3|560.7|561.4|560.8|561|560.4|83
1762396500000|2025-11-06 02:35:00|561.2|560.6|561.2|560.6|561.3|560.7|561.2|560.6|11
1762396800000|2025-11-06 02:40:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|28
1762397100000|2025-11-06 02:45:00|561.5|560.9|561.7|561.1|561.7|561.1|561.5|560.9|21
1762397400000|2025-11-06 02:50:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|2
1762397700000|2025-11-06 02:55:00|561.3|560.7|561.5|560.9|561.5|560.9|561.3|560.7|3
1762398000000|2025-11-06 03:00:00|561.7|561.1|561.7|561.1|561.7|561.1|561.7|561.1|7
1762398300000|2025-11-06 03:05:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|2
1762398600000|2025-11-06 03:10:00|561.7|561.1|561.1|560.5|561.7|561.1|561.1|560.5|134
1762398900000|2025-11-06 03:15:00|561.2|560.6|561.4|560.8|561.4|560.8|561.2|560.6|5
1762399200000|2025-11-06 03:20:00|561.3|560.7|561.5|560.9|561.5|560.9|561.3|560.7|22
1762399500000|2025-11-06 03:25:00|561.4|560.8|561.4|560.8|561.5|560.9|561.4|560.8|6
1762399800000|2025-11-06 03:30:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|6
1762400100000|2025-11-06 03:35:00|561.2|560.6|561.2|560.6|561.2|560.6|561.2|560.6|402
1762400400000|2025-11-06 03:40:00|561.3|560.7|561.2|560.6|561.3|560.7|561.2|560.6|1
1762400700000|2025-11-06 03:45:00|||||||||1
1762401000000|2025-11-06 03:50:00|561.1|560.5|560.9|560.3|561.2|560.6|560.9|560.3|20
1762401300000|2025-11-06 03:55:00|||||||||1
1762401600000|2025-11-06 04:00:00|561|560.4|560.9|560.3|561.2|560.6|560.9|560.3|64
1762401900000|2025-11-06 04:05:00|561|560.4|561.4|560.8|561.4|560.8|561|560.4|9
1762402200000|2025-11-06 04:10:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|76
1762402500000|2025-11-06 04:15:00|562|561.4|561.7|561.1|562|561.4|561.7|561.1|13
1762402800000|2025-11-06 04:20:00|||||||||2
1762403100000|2025-11-06 04:25:00|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|2
1762403700000|2025-11-06 04:35:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|28
1762404000000|2025-11-06 04:40:00|||||||||2
1762404300000|2025-11-06 04:45:00|561.9|561.3|561.9|561.3|562.1|561.5|561.8|561.2|19
1762404600000|2025-11-06 04:50:00|562|561.4|561.8|561.2|562.1|561.5|561.8|561.2|33
1762404900000|2025-11-06 04:55:00|561.7|561.1|561.8|561.2|561.8|561.2|561.7|561.1|0
1762405200000|2025-11-06 05:00:00|561.9|561.3|561.9|561.3|561.9|561.3|561.8|561.2|3
1762405800000|2025-11-06 05:10:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|14
1762406100000|2025-11-06 05:15:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|35
1762406400000|2025-11-06 05:20:00|562.1|561.5|562.2|561.6|562.2|561.6|561.9|561.3|1
1762406700000|2025-11-06 05:25:00|||||||||5
1762407000000|2025-11-06 05:30:00|||||||||6
1762407300000|2025-11-06 05:35:00|562.1|561.5|562.7|562.1|562.7|562.1|562.1|561.5|71
1762407600000|2025-11-06 05:40:00|562.5|561.9|562.2|561.6|562.5|561.9|562.2|561.6|66
1762407900000|2025-11-06 05:45:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|1
1762408200000|2025-11-06 05:50:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|25
1762408500000|2025-11-06 05:55:00|562.4|561.8|562.2|561.6|562.4|561.8|562.1|561.5|41
1762408800000|2025-11-06 06:00:00|562.1|561.5|562.1|561.5|562.5|561.9|562|561.4|122
1762409100000|2025-11-06 06:05:00|562|561.4|561.7|561.1|562.2|561.6|561.7|561.1|37
1762409400000|2025-11-06 06:10:00|562|561.4|562|561.4|562|561.4|562|561.4|5
1762409700000|2025-11-06 06:15:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|10
1762410000000|2025-11-06 06:20:00|562.1|561.5|562.2|561.6|562.2|561.6|562|561.4|65
1762410300000|2025-11-06 06:25:00|562.3|561.7|562.8|562.2|563|562.4|562.3|561.7|142
1762410600000|2025-11-06 06:30:00|562.9|562.3|562.7|562.1|562.9|562.3|562.6|562|26
1762410900000|2025-11-06 06:35:00|562.6|562|562.6|562|562.7|562.1|562.6|562|10
1762411200000|2025-11-06 06:40:00|562.7|562.1|562.5|561.9|562.7|562.1|562.5|561.9|29
1762411500000|2025-11-06 06:45:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|27
1762412100000|2025-11-06 06:55:00|562.7|562.1|562.5|561.9|562.7|562.1|562.4|561.8|8
1762412400000|2025-11-06 07:00:00|562.6|562|562.6|562|562.6|562|562.4|561.8|2
1762412700000|2025-11-06 07:05:00|562.7|562.1|562.4|561.8|562.7|562.1|562.4|561.8|47
1762413000000|2025-11-06 07:10:00|562.5|561.9|562.7|562.1|562.7|562.1|562.5|561.9|42
1762413300000|2025-11-06 07:15:00|562.4|561.8|562.4|561.8|562.9|562.3|562.4|561.8|340
1762413600000|2025-11-06 07:20:00|562.2|561.6|561.9|561.3|562.2|561.6|561.9|561.3|14
1762413900000|2025-11-06 07:25:00|561.6|561|561.8|561.2|561.9|561.3|561.4|560.8|34
1762414200000|2025-11-06 07:30:00|561.7|561.1|561.7|561.1|561.9|561.3|561.5|560.9|36
1762414500000|2025-11-06 07:35:00|561.8|561.2|561.2|560.6|561.9|561.3|561.2|560.6|138
1762414800000|2025-11-06 07:40:00|561.1|560.5|561.2|560.6|561.2|560.6|560.7|560.1|90
1762415100000|2025-11-06 07:45:00|561.1|560.5|561.1|560.5|561.2|560.6|561.1|560.5|14
1762415400000|2025-11-06 07:50:00|561.2|560.6|561.4|560.8|561.5|560.9|561.2|560.6|11
1762415700000|2025-11-06 07:55:00|561.5|560.9|561.5|560.9|561.7|561.1|561.4|560.8|7
1762416000000|2025-11-06 08:00:00|561.4|560.8|561.4|560.8|561.5|560.9|561.2|560.6|8
1762416300000|2025-11-06 08:05:00|561.3|560.7|561.4|560.8|561.4|560.8|561.2|560.6|4
1762416600000|2025-11-06 08:10:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|4
1762416900000|2025-11-06 08:15:00|561.2|560.6|561.4|560.8|561.4|560.8|561.2|560.6|41
1762417200000|2025-11-06 08:20:00|561.5|560.9|562.2|561.6|562.3|561.7|561.5|560.9|58
1762417500000|2025-11-06 08:25:00|562.3|561.7|562.2|561.6|562.5|561.9|562.2|561.6|61
1762417800000|2025-11-06 08:30:00|562.3|561.7|561.7|561.1|562.4|561.8|561.3|560.7|160
1762418100000|2025-11-06 08:35:00|561.9|561.3|561.6|561|562.2|561.6|561.2|560.6|345
1762418400000|2025-11-06 08:40:00|561.8|561.2|561.7|561.1|561.8|561.2|561.6|561|45
1762418700000|2025-11-06 08:45:00|561.5|560.9|562.5|561.9|562.5|561.9|561.5|560.9|75
1762419000000|2025-11-06 08:50:00|562.6|562|563|562.4|563.6|563|562.5|561.9|269
1762419300000|2025-11-06 08:55:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|9
1762419600000|2025-11-06 09:00:00|563.1|562.5|563|562.4|563.2|562.6|562.8|562.2|19
1762419900000|2025-11-06 09:05:00|562.9|562.3|562.5|561.9|563|562.4|562.5|561.9|95
1762420200000|2025-11-06 09:10:00|562.6|562|563|562.4|563.1|562.5|562.6|562|52
1762420500000|2025-11-06 09:15:00|562.9|562.3|562.5|561.9|562.9|562.3|562.5|561.9|41
1762420800000|2025-11-06 09:20:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|4
1762421100000|2025-11-06 09:25:00|562.2|561.6|562|561.4|562.5|561.9|562|561.4|11
1762421400000|2025-11-06 09:30:00|562.1|561.5|562|561.4|562.3|561.7|562|561.4|52
1762421700000|2025-11-06 09:35:00|562.1|561.5|562|561.4|562.2|561.6|562|561.4|96
1762422000000|2025-11-06 09:40:00|561.9|561.3|561.7|561.1|562|561.4|561.7|561.1|7
1762422300000|2025-11-06 09:45:00|561.6|561|561.7|561.1|562|561.4|561.5|560.9|21
1762422600000|2025-11-06 09:50:00|561.6|561|561.3|560.7|561.6|561|561|560.4|86
1762422900000|2025-11-06 09:55:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|55
1762423200000|2025-11-06 10:00:00|561.5|560.9|561.5|560.9|561.5|560.9|561.2|560.6|33
1762423500000|2025-11-06 10:05:00|561.7|561.1|561.2|560.6|561.7|561.1|561|560.4|59
1762423800000|2025-11-06 10:10:00|561|560.4|560.9|560.3|561|560.4|560.8|560.2|162
1762424100000|2025-11-06 10:15:00|561|560.4|561|560.4|561.2|560.6|560.7|560.1|354
1762424400000|2025-11-06 10:20:00|561.1|560.5|560.7|560.1|561.2|560.6|560.7|560.1|111
1762424700000|2025-11-06 10:25:00|||||||||18
1762425000000|2025-11-06 10:30:00|560.8|560.2|561.2|560.6|561.2|560.6|560.7|560.1|59
1762425300000|2025-11-06 10:35:00|561.1|560.5|561.5|560.9|561.5|560.9|561.1|560.5|142
1762425600000|2025-11-06 10:40:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|25
1762425900000|2025-11-06 10:45:00|561.2|560.6|560.2|559.6|561.2|560.6|559.9|559.3|299
1762426200000|2025-11-06 10:50:00|560.5|559.9|560.7|560.1|561.2|560.6|560.5|559.9|277
1762426500000|2025-11-06 10:55:00|560.6|560|560.4|559.8|560.8|560.2|560.2|559.6|188
1762426800000|2025-11-06 11:00:00|560.6|560|560.6|560|561|560.4|560.4|559.8|411
1762427100000|2025-11-06 11:05:00|560.7|560.1|559.5|558.9|560.7|560.1|559.5|558.9|411
1762427400000|2025-11-06 11:10:00|559.4|558.8|559.8|559.2|559.9|559.3|559.4|558.8|423
1762427700000|2025-11-06 11:15:00|559.9|559.3|560|559.4|560.1|559.5|559.9|559.3|88
1762428000000|2025-11-06 11:20:00|559.9|559.3|559.9|559.3|560.1|559.5|559.9|559.3|118
1762428300000|2025-11-06 11:25:00|560|559.4|559.6|559|560.1|559.5|559.4|558.8|231
1762428600000|2025-11-06 11:30:00|559.7|559.1|559.8|559.2|560|559.4|559.6|559|97
1762428900000|2025-11-06 11:35:00|559.9|559.3|559.7|559.1|560|559.4|559.5|558.9|226
1762429200000|2025-11-06 11:40:00|559.8|559.2|559.5|558.9|559.8|559.2|559.4|558.8|234
1762429500000|2025-11-06 11:45:00|559.6|559|559.1|558.5|559.6|559|558.9|558.3|146
1762429800000|2025-11-06 11:50:00|559.4|558.8|558.5|557.9|559.4|558.8|558.5|557.9|397
1762430100000|2025-11-06 11:55:00|558.6|558|558.1|557.5|558.7|558.1|558.1|557.5|218
1762430400000|2025-11-06 12:00:00|558|557.4|557.6|557|558|557.4|557.1|556.5|372
1762430700000|2025-11-06 12:05:00|557.3|556.7|557.8|557.2|557.8|557.2|557.3|556.7|218
1762431000000|2025-11-06 12:10:00|557.9|557.3|557.3|556.7|558|557.4|557.2|556.6|326
1762431300000|2025-11-06 12:15:00|557.6|557|557.6|557|557.8|557.2|557.1|556.5|242
1762431600000|2025-11-06 12:20:00|557.5|556.9|557.6|557|557.7|557.1|557.3|556.7|91
1762431900000|2025-11-06 12:25:00|557.8|557.2|557.8|557.2|558.1|557.5|557.6|557|176
1762432200000|2025-11-06 12:30:00|557.9|557.3|557.8|557.2|558.1|557.5|557.7|557.1|48
1762432500000|2025-11-06 12:35:00|557.7|557.1|558.1|557.5|558.1|557.5|557.6|557|66
1762432800000|2025-11-06 12:40:00|558|557.4|558.1|557.5|558.1|557.5|557.8|557.2|27
1762433100000|2025-11-06 12:45:00|558.2|557.6|558.1|557.5|558.6|558|558.1|557.5|141
1762433400000|2025-11-06 12:50:00|558.2|557.6|558.2|557.6|558.6|558|558.1|557.5|369
1762433700000|2025-11-06 12:55:00|558.1|557.5|558.4|557.8|558.6|558|558.1|557.5|153
1762434000000|2025-11-06 13:00:00|558.3|557.7|558.4|557.8|558.6|558|558.2|557.6|31
1762434300000|2025-11-06 13:05:00|558.5|557.9|557.8|557.2|558.5|557.9|557.8|557.2|72
1762434600000|2025-11-06 13:10:00|557.9|557.3|558.2|557.6|558.2|557.6|557.7|557.1|30
1762434900000|2025-11-06 13:15:00|558.3|557.7|558.2|557.6|558.6|558|558.1|557.5|64
1762435200000|2025-11-06 13:20:00|558.1|557.5|558.3|557.7|558.4|557.8|558.1|557.5|92
1762435500000|2025-11-06 13:25:00|558.2|557.6|558.5|557.9|558.6|558|558.1|557.5|109
1762435800000|2025-11-06 13:30:00|558.6|558|558.3|557.7|558.8|558.2|558.2|557.6|114
1762436100000|2025-11-06 13:35:00|558.2|557.6|557.9|557.3|558.6|558|557.7|557.1|941
1762436400000|2025-11-06 13:40:00|557.8|557.2|558|557.4|558.1|557.5|557.7|557.1|225
1762439400000|2025-11-06 14:30:00|557.2|556.6|557.9|557.3|558.4|557.8|556.9|556.3|1471
1762439700000|2025-11-06 14:35:00|557.7|557.1|555.8|555.2|557.7|557.1|555.5|554.9|1850
1762440000000|2025-11-06 14:40:00|555.6|555|554.8|554.2|555.6|555|554.5|553.9|983
1762440300000|2025-11-06 14:45:00|554.7|554.1|554.8|554.2|555.3|554.7|554.5|553.9|1121
1762440600000|2025-11-06 14:50:00|554.7|554.1|554.5|553.9|555.5|554.9|554.5|553.9|1000
1762440900000|2025-11-06 14:55:00|554.3|553.7|556|555.4|556|555.4|554.3|553.7|595
1762441200000|2025-11-06 15:00:00|555.9|555.3|555|554.4|556.2|555.6|554.8|554.2|594
1762441500000|2025-11-06 15:05:00|554.8|554.2|554.3|553.7|555|554.4|554.2|553.6|366
1762441800000|2025-11-06 15:10:00|554.2|553.6|553.5|552.9|554.4|553.8|553.5|552.9|528
1762442100000|2025-11-06 15:15:00|553.7|553.1|551.5|550.9|553.7|553.1|551.4|550.8|1540
1762442400000|2025-11-06 15:20:00|551.4|550.8|551.7|551.1|552|551.4|551.4|550.8|448
1762442700000|2025-11-06 15:25:00|551.8|551.2|551.4|550.8|551.9|551.3|550.7|550.1|804
1762443000000|2025-11-06 15:30:00|551.7|551.1|551.8|551.2|551.9|551.3|551.4|550.8|394
1762443300000|2025-11-06 15:35:00|551.9|551.3|551.9|551.3|551.9|551.3|551.6|551|524
1762443600000|2025-11-06 15:40:00|551.7|551.1|550.9|550.3|551.9|551.3|550.7|550.1|665
1762443900000|2025-11-06 15:45:00|550.8|550.2|550.9|550.3|551.2|550.6|550.4|549.8|747
1762444200000|2025-11-06 15:50:00|551|550.4|550.4|549.8|551|550.4|549.9|549.3|825
1762444500000|2025-11-06 15:55:00|550.2|549.6|549.1|548.5|550.2|549.6|548.8|548.2|540
1762444800000|2025-11-06 16:00:00|549|548.4|548.7|548.1|549.2|548.6|548.4|547.8|399
1762445100000|2025-11-06 16:05:00|548.4|547.8|548.9|548.3|549|548.4|546.7|546.1|2175
1762445400000|2025-11-06 16:10:00|548.7|548.1|548.4|547.8|548.8|548.2|548|547.4|1367
1762445700000|2025-11-06 16:15:00|548.5|547.9|547.9|547.3|548.5|547.9|547.7|547.1|462
1762446000000|2025-11-06 16:20:00|548|547.4|547.7|547.1|548|547.4|547.5|546.9|493
1762446300000|2025-11-06 16:25:00|547.6|547|548|547.4|548|547.4|547.5|546.9|511
1762446600000|2025-11-06 16:30:00|547.8|547.2|548.2|547.6|548.5|547.9|547.7|547.1|911
1762446900000|2025-11-06 16:35:00|548.1|547.5|548|547.4|548.2|547.6|548|547.4|576
1762447200000|2025-11-06 16:40:00|548.2|547.6|547.7|547.1|548.4|547.8|547.2|546.6|1091
1762447500000|2025-11-06 16:45:00|547.5|546.9|548|547.4|548|547.4|547.5|546.9|446
1762447800000|2025-11-06 16:50:00|548.2|547.6|548.5|547.9|548.5|547.9|548|547.4|412
1762448100000|2025-11-06 16:55:00|548.2|547.6|548.2|547.6|548.5|547.9|548|547.4|356
1762448400000|2025-11-06 17:00:00|548.4|547.8|549|548.4|549.5|548.9|548.4|547.8|691
1762448700000|2025-11-06 17:05:00|548.9|548.3|549|548.4|549.3|548.7|548.5|547.9|375
1762449000000|2025-11-06 17:10:00|549.2|548.6|549|548.4|549.5|548.9|549|548.4|378
1762449300000|2025-11-06 17:15:00|549.2|548.6|549|548.4|549.2|548.6|548.7|548.1|269
1762449600000|2025-11-06 17:20:00|548.7|548.1|548.7|548.1|549.2|548.6|548.7|548.1|367
1762449900000|2025-11-06 17:25:00|548.5|547.9|548.2|547.6|548.5|547.9|548|547.4|151
1762450200000|2025-11-06 17:30:00|548.3|547.7|547.5|546.9|548.3|547.7|547.5|546.9|678
1762450500000|2025-11-06 17:35:00|547.7|547.1|547.7|547.1|547.7|547.1|547.5|546.9|171
1762450800000|2025-11-06 17:40:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|199
1762451100000|2025-11-06 17:45:00|548|547.4|548|547.4|548|547.4|547.8|547.2|179
1762451400000|2025-11-06 17:50:00|548.2|547.6|548|547.4|548.5|547.9|548|547.4|423
1762451700000|2025-11-06 17:55:00|547.8|547.2|548.2|547.6|548.4|547.8|547.8|547.2|282
1762452000000|2025-11-06 18:00:00|548.3|547.7|548.5|547.9|548.7|548.1|548.2|547.6|448
1762452300000|2025-11-06 18:05:00|548.4|547.8|548.1|547.5|548.7|548.1|548|547.4|189
1762452600000|2025-11-06 18:10:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|202
1762452900000|2025-11-06 18:15:00|547.9|547.3|547.5|546.9|548|547.4|547.5|546.9|361
1762453200000|2025-11-06 18:20:00|547.8|547.2|548|547.4|548|547.4|547.6|547|410
1762453500000|2025-11-06 18:25:00|548.1|547.5|548|547.4|548.2|547.6|547.8|547.2|162
1762453800000|2025-11-06 18:30:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|214
1762454100000|2025-11-06 18:35:00|548|547.4|548|547.4|548|547.4|547.7|547.1|247
1762454400000|2025-11-06 18:40:00|548.2|547.6|548.2|547.6|548.5|547.9|548|547.4|342
1762454700000|2025-11-06 18:45:00|548.1|547.5|548.5|547.9|548.5|547.9|548|547.4|288
1762455000000|2025-11-06 18:50:00|548.6|548|548|547.4|548.7|548.1|548|547.4|430
1762455300000|2025-11-06 18:55:00|547.8|547.2|547.8|547.2|547.9|547.3|547.8|547.2|215
1762455600000|2025-11-06 19:00:00|547.5|546.9|548.2|547.6|548.2|547.6|547.5|546.9|541
1762455900000|2025-11-06 19:05:00|548|547.4|547.3|546.7|548.2|547.6|547.2|546.6|478
1762456200000|2025-11-06 19:10:00|547.5|546.9|547.1|546.5|547.8|547.2|546.8|546.2|3945
1762456500000|2025-11-06 19:15:00|547.3|546.7|547|546.4|547.6|547|546.6|546|3087
1762477200000|2025-11-07 01:00:00|544.9|544.3|547|546.4|547|546.4|544.6|544|547
1762477500000|2025-11-07 01:05:00|547.1|546.5|547|546.4|547.2|546.6|546.6|546|144
1762477800000|2025-11-07 01:10:00|547.1|546.5|547.1|546.5|547.2|546.6|546.7|546.1|265
1762478100000|2025-11-07 01:15:00|547|546.4|547|546.4|547.2|546.6|546.7|546.1|40
1762478400000|2025-11-07 01:20:00|547.1|546.5|547|546.4|547.1|546.5|546.7|546.1|15
1762478700000|2025-11-07 01:25:00|546.9|546.3|546.7|546.1|547.2|546.6|546.7|546.1|75
1762479000000|2025-11-07 01:30:00|546.8|546.2|546.7|546.1|547|546.4|546.5|545.9|29
1762479300000|2025-11-07 01:35:00|546.8|546.2|547.4|546.8|547.4|546.8|546.8|546.2|37
1762479600000|2025-11-07 01:40:00|547.5|546.9|547.8|547.2|547.8|547.2|547.4|546.8|36
1762479900000|2025-11-07 01:45:00|547.7|547.1|548.2|547.6|548.2|547.6|547.7|547.1|181
1762480200000|2025-11-07 01:50:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|41
1762480500000|2025-11-07 01:55:00|548.1|547.5|548|547.4|548.2|547.6|547.8|547.2|31
1762480800000|2025-11-07 02:00:00|548.1|547.5|548.1|547.5|548.4|547.8|548|547.4|102
1762481100000|2025-11-07 02:05:00|548.4|547.8|548.5|547.9|548.7|548.1|548.4|547.8|42
1762481400000|2025-11-07 02:10:00|548|547.4|548|547.4|548.1|547.5|547.7|547.1|147
1762481700000|2025-11-07 02:15:00|||||||||22
1762482000000|2025-11-07 02:20:00|547.9|547.3|548|547.4|548|547.4|547.7|547.1|22
1762482300000|2025-11-07 02:25:00|547.7|547.1|548|547.4|548|547.4|547.7|547.1|30
1762482600000|2025-11-07 02:30:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|27
1762482900000|2025-11-07 02:35:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|18
1762483200000|2025-11-07 02:40:00|||||||||4
1762483500000|2025-11-07 02:45:00|||||||||5
1762484100000|2025-11-07 02:55:00|||||||||3
1762484400000|2025-11-07 03:00:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|4
1762484700000|2025-11-07 03:05:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|24
1762485000000|2025-11-07 03:10:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|30
1762485300000|2025-11-07 03:15:00|548|547.4|548.5|547.9|548.6|548|547.9|547.3|140
1762485600000|2025-11-07 03:20:00|548.4|547.8|548.5|547.9|548.6|548|548.4|547.8|17
1762485900000|2025-11-07 03:25:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|25
1762486200000|2025-11-07 03:30:00|548.2|547.6|548|547.4|548.3|547.7|548|547.4|31
1762486500000|2025-11-07 03:35:00|548.3|547.7|547.7|547.1|548.3|547.7|547.7|547.1|34
1762486800000|2025-11-07 03:40:00|547.5|546.9|548|547.4|548|547.4|547.5|546.9|25
1762487100000|2025-11-07 03:45:00|547.8|547.2|547.8|547.2|547.9|547.3|547.5|546.9|4
1762487400000|2025-11-07 03:50:00|547.6|547|547.5|546.9|547.6|547|547.5|546.9|4
1762487700000|2025-11-07 03:55:00|547.2|546.6|547.3|546.7|547.3|546.7|547.1|546.5|38
1762488000000|2025-11-07 04:00:00|547.2|546.6|547.3|546.7|547.3|546.7|547|546.4|4
1762488300000|2025-11-07 04:05:00|547.4|546.8|547.4|546.8|547.5|546.9|547.4|546.8|0
1762488600000|2025-11-07 04:10:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|6
1762488900000|2025-11-07 04:15:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|1
1762489500000|2025-11-07 04:25:00|547.6|547|547.8|547.2|547.8|547.2|547.5|546.9|16
1762489800000|2025-11-07 04:30:00|548|547.4|547.7|547.1|548.1|547.5|547.7|547.1|28
1762490100000|2025-11-07 04:35:00|||||||||2
1762490400000|2025-11-07 04:40:00|||||||||1
1762490700000|2025-11-07 04:45:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|6
1762491000000|2025-11-07 04:50:00|547.7|547.1|548|547.4|548|547.4|547.7|547.1|12
1762491600000|2025-11-07 05:00:00|547.9|547.3|547.8|547.2|547.9|547.3|547.7|547.1|7
1762491900000|2025-11-07 05:05:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|6
1762492200000|2025-11-07 05:10:00|547.9|547.3|548.1|547.5|548.1|547.5|547.9|547.3|13
1762492500000|2025-11-07 05:15:00|548|547.4|548.1|547.5|548.3|547.7|548|547.4|87
1762492800000|2025-11-07 05:20:00|548|547.4|548|547.4|548.3|547.7|547.9|547.3|76
1762493100000|2025-11-07 05:25:00|547.8|547.2|547.8|547.2|548.1|547.5|547.8|547.2|84
1762493400000|2025-11-07 05:30:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|62
1762493700000|2025-11-07 05:35:00|547.8|547.2|547.8|547.2|547.9|547.3|547.7|547.1|56
1762494000000|2025-11-07 05:40:00|547.7|547.1|547.7|547.1|547.7|547.1|547.6|547|20
1762494300000|2025-11-07 05:45:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|29
1762494600000|2025-11-07 05:50:00|548|547.4|547.8|547.2|548|547.4|547.7|547.1|9
1762494900000|2025-11-07 05:55:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|15
1762495200000|2025-11-07 06:00:00|547.9|547.3|548.3|547.7|548.3|547.7|547.7|547.1|105
1762495500000|2025-11-07 06:05:00|548.2|547.6|548|547.4|548.3|547.7|548|547.4|9
1762495800000|2025-11-07 06:10:00|548.1|547.5|548.2|547.6|548.3|547.7|548|547.4|11
1762496100000|2025-11-07 06:15:00|548|547.4|548.3|547.7|548.3|547.7|548|547.4|23
1762496400000|2025-11-07 06:20:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|0
1762496700000|2025-11-07 06:25:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|4
1762497000000|2025-11-07 06:30:00|548.2|547.6|548.8|548.2|548.8|548.2|548.2|547.6|45
1762497300000|2025-11-07 06:35:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|5
1762497600000|2025-11-07 06:40:00|||||||||3
1762497900000|2025-11-07 06:45:00|548.5|547.9|547.9|547.3|548.5|547.9|547.8|547.2|47
1762498200000|2025-11-07 06:50:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|5
1762498500000|2025-11-07 06:55:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|5
1762498800000|2025-11-07 07:00:00|548.2|547.6|548.3|547.7|548.3|547.7|547.8|547.2|74
1762499100000|2025-11-07 07:05:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|8
1762499400000|2025-11-07 07:10:00|548|547.4|548|547.4|548.3|547.7|548|547.4|31
1762499700000|2025-11-07 07:15:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|11
1762500000000|2025-11-07 07:20:00|547.9|547.3|547.3|546.7|547.9|547.3|547.3|546.7|32
1762500300000|2025-11-07 07:25:00|547.4|546.8|547.8|547.2|547.8|547.2|547.4|546.8|31
1762500600000|2025-11-07 07:30:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|2
1762500900000|2025-11-07 07:35:00|547.7|547.1|547.8|547.2|548|547.4|547.7|547.1|18
1762501200000|2025-11-07 07:40:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|31
1762501500000|2025-11-07 07:45:00|547.9|547.3|547.5|546.9|547.9|547.3|547.3|546.7|12
1762501800000|2025-11-07 07:50:00|547.6|547|547.6|547|547.8|547.2|547.6|547|5
1762502100000|2025-11-07 07:55:00|547.5|546.9|547.9|547.3|548|547.4|547.4|546.8|17
1762502400000|2025-11-07 08:00:00|547.8|547.2|547.3|546.7|548|547.4|547|546.4|183
1762502700000|2025-11-07 08:05:00|547.4|546.8|547.4|546.8|547.4|546.8|547.3|546.7|7
1762503000000|2025-11-07 08:10:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|10
1762503300000|2025-11-07 08:15:00|547.4|546.8|547.4|546.8|547.4|546.8|547.3|546.7|5
1762503600000|2025-11-07 08:20:00|547.3|546.7|547.2|546.6|547.3|546.7|546.9|546.3|11
1762503900000|2025-11-07 08:25:00|547.3|546.7|546.8|546.2|547.3|546.7|546.7|546.1|24
1762504200000|2025-11-07 08:30:00|546.7|546.1|546.5|545.9|547|546.4|546.3|545.7|136
1762504500000|2025-11-07 08:35:00|546.7|546.1|547.1|546.5|547.3|546.7|546.6|546|78
1762504800000|2025-11-07 08:40:00|547.3|546.7|547.1|546.5|547.3|546.7|547|546.4|31
1762505100000|2025-11-07 08:45:00|547|546.4|547.8|547.2|548|547.4|547|546.4|68
1762505400000|2025-11-07 08:50:00|547.5|546.9|547|546.4|547.5|546.9|546.8|546.2|56
1762505700000|2025-11-07 08:55:00|547.1|546.5|547.3|546.7|547.3|546.7|546.9|546.3|13
1762506000000|2025-11-07 09:00:00|547.5|546.9|547|546.4|547.5|546.9|547|546.4|59
1762506300000|2025-11-07 09:05:00|547.2|546.6|547.5|546.9|547.5|546.9|547|546.4|12
1762506600000|2025-11-07 09:10:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|17
1762506900000|2025-11-07 09:15:00|547.4|546.8|547.5|546.9|547.8|547.2|547.3|546.7|34
1762507200000|2025-11-07 09:20:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|29
1762507500000|2025-11-07 09:25:00|547.2|546.6|547|546.4|547.3|546.7|546.9|546.3|15
1762507800000|2025-11-07 09:30:00|546.9|546.3|547.2|546.6|547.3|546.7|546.8|546.2|17
1762508100000|2025-11-07 09:35:00|547.3|546.7|547.3|546.7|547.3|546.7|547.1|546.5|2
1762508400000|2025-11-07 09:40:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|27
1762508700000|2025-11-07 09:45:00|547.4|546.8|547|546.4|547.4|546.8|546.8|546.2|66
1762509000000|2025-11-07 09:50:00|547.1|546.5|548.2|547.6|548.3|547.7|547|546.4|125
1762509300000|2025-11-07 09:55:00|548.3|547.7|547.6|547|548.3|547.7|547.5|546.9|95
1762509600000|2025-11-07 10:00:00|547.5|546.9|547.6|547|547.6|547|547.3|546.7|58
1762509900000|2025-11-07 10:05:00|547.5|546.9|547.1|546.5|547.5|546.9|547.1|546.5|19
1762510200000|2025-11-07 10:10:00|546.6|546|546.8|546.2|547.1|546.5|546.2|545.6|123
1762510500000|2025-11-07 10:15:00|546.4|545.8|546.8|546.2|546.8|546.2|546.3|545.7|395
1762510800000|2025-11-07 10:20:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|18
1762511100000|2025-11-07 10:25:00|546.9|546.3|547|546.4|547.3|546.7|546.9|546.3|68
1762511400000|2025-11-07 10:30:00|547.1|546.5|547.1|546.5|547.1|546.5|546.5|545.9|67
1762511700000|2025-11-07 10:35:00|547.3|546.7|547|546.4|547.3|546.7|546.8|546.2|161
1762512000000|2025-11-07 10:40:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|5
1762512300000|2025-11-07 10:45:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|136
1762512600000|2025-11-07 10:50:00|546.6|546|545|544.4|546.6|546|545|544.4|349
1762512900000|2025-11-07 10:55:00|545.2|544.6|544.5|543.9|545.2|544.6|544.2|543.6|224
1762513200000|2025-11-07 11:00:00|544.6|544|544.5|543.9|544.7|544.1|544.5|543.9|53
1762513500000|2025-11-07 11:05:00|544.3|543.7|544.1|543.5|544.4|543.8|543.6|543|337
1762513800000|2025-11-07 11:10:00|544.2|543.6|544.2|543.6|544.5|543.9|544.2|543.6|45
1762514100000|2025-11-07 11:15:00|544|543.4|544|543.4|544.2|543.6|543.7|543.1|53
1762514400000|2025-11-07 11:20:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|20
1762514700000|2025-11-07 11:25:00|544.5|543.9|544.3|543.7|544.7|544.1|544.2|543.6|146
1762515000000|2025-11-07 11:30:00|544.2|543.6|544.2|543.6|544.5|543.9|544.2|543.6|11
1762515300000|2025-11-07 11:35:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|14
1762515600000|2025-11-07 11:40:00|544.5|543.9|544.2|543.6|544.7|544.1|544.2|543.6|52
1762515900000|2025-11-07 11:45:00|544.3|543.7|544.5|543.9|544.5|543.9|544.2|543.6|32
1762516200000|2025-11-07 11:50:00|544.7|544.1|545.2|544.6|545.2|544.6|544.7|544.1|48
1762516500000|2025-11-07 11:55:00|545.3|544.7|545.5|544.9|545.6|545|545.2|544.6|113
1762516800000|2025-11-07 12:00:00|545.2|544.6|545.2|544.6|545.5|544.9|545|544.4|86
1762517100000|2025-11-07 12:05:00|545.1|544.5|544.8|544.2|545.1|544.5|544.6|544|63
1762517400000|2025-11-07 12:10:00|544.7|544.1|544.7|544.1|544.7|544.1|544.4|543.8|41
1762517700000|2025-11-07 12:15:00|544.6|544|544.2|543.6|544.7|544.1|544.2|543.6|85
1762518000000|2025-11-07 12:20:00|544.5|543.9|544.7|544.1|545|544.4|544.5|543.9|40
1762518300000|2025-11-07 12:25:00|||||||||4
1762518600000|2025-11-07 12:30:00|544.6|544|544.7|544.1|544.7|544.1|544.2|543.6|60
1762518900000|2025-11-07 12:35:00|544.9|544.3|545.6|545|545.7|545.1|544.5|543.9|201
1762519200000|2025-11-07 12:40:00|545.5|544.9|544.8|544.2|545.5|544.9|544.7|544.1|61
1762519500000|2025-11-07 12:45:00|544.7|544.1|544.4|543.8|544.7|544.1|544.2|543.6|103
1762519800000|2025-11-07 12:50:00|544.5|543.9|544.3|543.7|544.8|544.2|544.3|543.7|65
1762520100000|2025-11-07 12:55:00|544.4|543.8|544.1|543.5|544.5|543.9|543.9|543.3|61
1762520400000|2025-11-07 13:00:00|544|543.4|543.7|543.1|544.5|543.9|543.5|542.9|158
1762520700000|2025-11-07 13:05:00|544|543.4|543.5|542.9|544|543.4|543.4|542.8|118
1762521000000|2025-11-07 13:10:00|543.6|543|544|543.4|544|543.4|543.6|543|125
1762521300000|2025-11-07 13:15:00|543.9|543.3|543.5|542.9|544|543.4|543.4|542.8|159
1762521600000|2025-11-07 13:20:00|543.4|542.8|543.5|542.9|543.5|542.9|543.2|542.6|78
1762521900000|2025-11-07 13:25:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|20
1762522200000|2025-11-07 13:30:00|543.4|542.8|543.4|542.8|543.5|542.9|543.2|542.6|95
1762522500000|2025-11-07 13:35:00|543.5|542.9|543.1|542.5|543.5|542.9|543|542.4|95
1762522800000|2025-11-07 13:40:00|543|542.4|543.1|542.5|543.3|542.7|543|542.4|53
1762525800000|2025-11-07 14:30:00|542.2|541.6|546.6|546|547.8|547.2|542.2|541.6|3118
1762526100000|2025-11-07 14:35:00|546.8|546.2|545.3|544.7|547|546.4|545.2|544.6|1056
1762526400000|2025-11-07 14:40:00|545.1|544.5|545.8|545.2|546.6|546|545.1|544.5|617
1762526700000|2025-11-07 14:45:00|545.9|545.3|545.8|545.2|546.6|546|544.8|544.2|1352
1762527000000|2025-11-07 14:50:00|545.7|545.1|545.1|544.5|546.3|545.7|544.5|543.9|1332
1762527300000|2025-11-07 14:55:00|545.3|544.7|545.1|544.5|545.7|545.1|544.9|544.3|298
1762527600000|2025-11-07 15:00:00|544.9|544.3|544.1|543.5|545.1|544.5|543.7|543.1|387
1762527900000|2025-11-07 15:05:00|543.8|543.2|543.6|543|544.4|543.8|543.2|542.6|1344
1762528200000|2025-11-07 15:10:00|543.5|542.9|542.6|542|543.6|543|542.6|542|473
1762528500000|2025-11-07 15:15:00|542.5|541.9|543.4|542.8|543.4|542.8|541.9|541.3|617
1762528800000|2025-11-07 15:20:00|543.6|543|542.8|542.2|543.6|543|542.6|542|449
1762529100000|2025-11-07 15:25:00|542.9|542.3|542.6|542|543.1|542.5|542.5|541.9|387
1762529400000|2025-11-07 15:30:00|542.3|541.7|543.3|542.7|543.6|543|542.3|541.7|1676
1762529700000|2025-11-07 15:35:00|543.2|542.6|542.3|541.7|543.3|542.7|542.1|541.5|865
1762530000000|2025-11-07 15:40:00|542.2|541.6|543|542.4|543|542.4|542.1|541.5|290
1762530300000|2025-11-07 15:45:00|543.1|542.5|544.1|543.5|544.3|543.7|543.1|542.5|615
1762530600000|2025-11-07 15:50:00|544.2|543.6|543.1|542.5|544.3|543.7|542.9|542.3|942
1762530900000|2025-11-07 15:55:00|543.3|542.7|542.8|542.2|543.3|542.7|542.3|541.7|709
1762531200000|2025-11-07 16:00:00|542.6|542|543.9|543.3|544.1|543.5|542.4|541.8|491
1762531500000|2025-11-07 16:05:00|544|543.4|544.3|543.7|544.3|543.7|543.5|542.9|426
1762531800000|2025-11-07 16:10:00|544.1|543.5|543.9|543.3|544.6|544|543.8|543.2|1070
1762532100000|2025-11-07 16:15:00|544|543.4|543.7|543.1|544.1|543.5|543.6|543|443
1762532400000|2025-11-07 16:20:00|543.6|543|543.3|542.7|543.8|543.2|543.1|542.5|491
1762532700000|2025-11-07 16:25:00|543.2|542.6|542.2|541.6|543.3|542.7|542.2|541.6|302
1762533000000|2025-11-07 16:30:00|542.3|541.7|543|542.4|543.2|542.6|541.9|541.3|475
1762533300000|2025-11-07 16:35:00|543.1|542.5|540.7|540.1|543.5|542.9|540.7|540.1|932
1762533600000|2025-11-07 16:40:00|541|540.4|541.7|541.1|542|541.4|541|540.4|650
1762533900000|2025-11-07 16:45:00|542|541.4|541.7|541.1|542|541.4|541.5|540.9|261
1762534200000|2025-11-07 16:50:00|542|541.4|542.2|541.6|542.5|541.9|542|541.4|437
1762534500000|2025-11-07 16:55:00|542.1|541.5|541.7|541.1|542.3|541.7|541.7|541.1|571
1762534800000|2025-11-07 17:00:00|541.8|541.2|540.9|540.3|542.2|541.6|540.8|540.2|418
1762535100000|2025-11-07 17:05:00|541.1|540.5|541.1|540.5|541.2|540.6|540.7|540.1|377
1762535400000|2025-11-07 17:10:00|541.2|540.6|541.2|540.6|541.2|540.6|541|540.4|283
1762535700000|2025-11-07 17:15:00|541.1|540.5|540.2|539.6|541.2|540.6|540.2|539.6|707
1762536000000|2025-11-07 17:20:00|540.3|539.7|540.5|539.9|540.7|540.1|540.2|539.6|521
1762536300000|2025-11-07 17:25:00|540.4|539.8|540.4|539.8|540.7|540.1|540.2|539.6|563
1762536600000|2025-11-07 17:30:00|540.3|539.7|539.7|539.1|540.4|539.8|539.7|539.1|1027
1762536900000|2025-11-07 17:35:00|539.8|539.2|539.9|539.3|539.9|539.3|539.4|538.8|722
1762537200000|2025-11-07 17:40:00|540|539.4|539.7|539.1|540|539.4|539.3|538.7|592
1762537500000|2025-11-07 17:45:00|539.6|539|539.9|539.3|540.4|539.8|539.6|539|434
1762537800000|2025-11-07 17:50:00|539.6|539|540|539.4|540.1|539.5|539.4|538.8|1065
1762538100000|2025-11-07 17:55:00|539.9|539.3|540.1|539.5|540.1|539.5|539.9|539.3|432
1762538400000|2025-11-07 18:00:00|540|539.4|539.9|539.3|540|539.4|539.9|539.3|881
1762538700000|2025-11-07 18:05:00|539.6|539|539.1|538.5|539.6|539|538.9|538.3|358
1762539000000|2025-11-07 18:10:00|539|538.4|539.1|538.5|539.4|538.8|538.6|538|922
1762539300000|2025-11-07 18:15:00|539|538.4|539.4|538.8|539.6|539|539|538.4|307
1762539600000|2025-11-07 18:20:00|539.5|538.9|539.6|539|539.7|539.1|539.4|538.8|418
1762539900000|2025-11-07 18:25:00|539.4|538.8|538.9|538.3|539.6|539|538.9|538.3|285
1762540200000|2025-11-07 18:30:00|539|538.4|539.1|538.5|539.4|538.8|538.9|538.3|434
1762540500000|2025-11-07 18:35:00|539|538.4|539.1|538.5|539.1|538.5|538.9|538.3|581
1762540800000|2025-11-07 18:40:00|539|538.4|539.1|538.5|539.1|538.5|538.9|538.3|1098
1762541100000|2025-11-07 18:45:00|539|538.4|539.4|538.8|539.4|538.8|538.9|538.3|394
1762541400000|2025-11-07 18:50:00|539.5|538.9|539.9|539.3|539.9|539.3|539.5|538.9|474
1762541700000|2025-11-07 18:55:00|539.7|539.1|539.9|539.3|539.9|539.3|539.7|539.1|274
1762542000000|2025-11-07 19:00:00|539.8|539.2|539.9|539.3|540.1|539.5|539.7|539.1|433
1762542300000|2025-11-07 19:05:00|539.8|539.2|540|539.4|540.1|539.5|539.6|539|864
1762542600000|2025-11-07 19:10:00|539.9|539.3|539.7|539.1|540|539.4|539.4|538.8|7895
1762542900000|2025-11-07 19:15:00|539.8|539.2|539|538.4|539.9|539.3|538.7|538.1|1156
1762736400000|2025-11-10 01:00:00|540.3|539.7|542|541.4|542|541.4|540.3|539.7|635
1762736700000|2025-11-10 01:05:00|542.1|541.5|541.5|540.9|542.1|541.5|541.5|540.9|492
1762737000000|2025-11-10 01:10:00|541.6|541|541.8|541.2|542|541.4|541.5|540.9|116
1762737300000|2025-11-10 01:15:00|541.9|541.3|541.4|540.8|541.9|541.3|541.3|540.7|63
1762737600000|2025-11-10 01:20:00|541.3|540.7|541.5|540.9|541.6|541|541.3|540.7|130
1762737900000|2025-11-10 01:25:00|541.6|541|542|541.4|542|541.4|541.6|541|88
1762738200000|2025-11-10 01:30:00|541.8|541.2|542|541.4|542|541.4|541.7|541.1|53
1762738500000|2025-11-10 01:35:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|35
1762738800000|2025-11-10 01:40:00|541.9|541.3|542|541.4|542.2|541.6|541.9|541.3|16
1762739100000|2025-11-10 01:45:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|1
1762739400000|2025-11-10 01:50:00|542.1|541.5|542.2|541.6|542.3|541.7|542.1|541.5|34
1762739700000|2025-11-10 01:55:00|542|541.4|542|541.4|542.2|541.6|542|541.4|14
1762740000000|2025-11-10 02:00:00|542.1|541.5|542.5|541.9|542.5|541.9|542|541.4|83
1762740300000|2025-11-10 02:05:00|542.6|542|542.5|541.9|542.9|542.3|542.5|541.9|110
1762740600000|2025-11-10 02:10:00|542.2|541.6|542.5|541.9|542.5|541.9|542.2|541.6|123
1762740900000|2025-11-10 02:15:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|65
1762741200000|2025-11-10 02:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|5
1762741500000|2025-11-10 02:25:00|542|541.4|541.9|541.3|542|541.4|541.8|541.2|39
1762741800000|2025-11-10 02:30:00|542|541.4|542.2|541.6|542.2|541.6|541.9|541.3|2
1762742100000|2025-11-10 02:35:00|542.1|541.5|542.1|541.5|542.2|541.6|542|541.4|13
1762742400000|2025-11-10 02:40:00|542|541.4|541.7|541.1|542|541.4|541.6|541|51
1762742700000|2025-11-10 02:45:00|541.6|541|541.6|541|541.7|541.1|541.5|540.9|26
1762743000000|2025-11-10 02:50:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|0
1762743300000|2025-11-10 02:55:00|541.8|541.2|542|541.4|542|541.4|541.7|541.1|6
1762743600000|2025-11-10 03:00:00|541.9|541.3|541.9|541.3|542|541.4|541.9|541.3|2
1762743900000|2025-11-10 03:05:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|1
1762744200000|2025-11-10 03:10:00|542|541.4|542|541.4|542|541.4|542|541.4|25
1762744500000|2025-11-10 03:15:00|541.9|541.3|541.9|541.3|542|541.4|541.9|541.3|4
1762744800000|2025-11-10 03:20:00|542|541.4|542|541.4|542|541.4|541.9|541.3|5
1762745100000|2025-11-10 03:25:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|2
1762745400000|2025-11-10 03:30:00|||||||||6
1762745700000|2025-11-10 03:35:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|0
1762746000000|2025-11-10 03:40:00|||||||||1
1762746300000|2025-11-10 03:45:00|542|541.4|542|541.4|542|541.4|542|541.4|4
1762746600000|2025-11-10 03:50:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|4
1762746900000|2025-11-10 03:55:00|542.2|541.6|542.2|541.6|542.2|541.6|542.1|541.5|0
1762747200000|2025-11-10 04:00:00|542.1|541.5|542.3|541.7|542.3|541.7|542.1|541.5|4
1762747500000|2025-11-10 04:05:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|3
1762747800000|2025-11-10 04:10:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|4
1762748100000|2025-11-10 04:15:00|542.4|541.8|542.3|541.7|542.5|541.9|542.3|541.7|1
1762748400000|2025-11-10 04:20:00|||||||||1
1762748700000|2025-11-10 04:25:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|4
1762749000000|2025-11-10 04:30:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|1
1762749600000|2025-11-10 04:40:00|||||||||2
1762751400000|2025-11-10 05:10:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|8
1762751700000|2025-11-10 05:15:00|542.4|541.8|542.1|541.5|542.4|541.8|542|541.4|4
1762752000000|2025-11-10 05:20:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|3
1762752300000|2025-11-10 05:25:00|542.2|541.6|542.1|541.5|542.2|541.6|542|541.4|5
1762752600000|2025-11-10 05:30:00|542|541.4|542.3|541.7|542.3|541.7|542|541.4|3
1762752900000|2025-11-10 05:35:00|542.2|541.6|542.3|541.7|542.3|541.7|542.2|541.6|6
1762753200000|2025-11-10 05:40:00|542.4|541.8|542.4|541.8|542.5|541.9|542.4|541.8|6
1762753500000|2025-11-10 05:45:00|542.3|541.7|542.3|541.7|542.4|541.8|542.3|541.7|6
1762753800000|2025-11-10 05:50:00|||||||||20
1762754100000|2025-11-10 05:55:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|4
1762754400000|2025-11-10 06:00:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|18
1762754700000|2025-11-10 06:05:00|||||||||2
1762755000000|2025-11-10 06:10:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|19
1762755300000|2025-11-10 06:15:00|542.3|541.7|542.4|541.8|542.5|541.9|542.3|541.7|4
1762755600000|2025-11-10 06:20:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|5
1762755900000|2025-11-10 06:25:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|2
1762756200000|2025-11-10 06:30:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|2
1762756500000|2025-11-10 06:35:00|||||||||7
1762756800000|2025-11-10 06:40:00|542.6|542|542.3|541.7|542.6|542|542.3|541.7|34
1762757100000|2025-11-10 06:45:00|542.4|541.8|542.3|541.7|542.5|541.9|542.2|541.6|32
1762757400000|2025-11-10 06:50:00|542.2|541.6|542.3|541.7|542.4|541.8|542.2|541.6|54
1762757700000|2025-11-10 06:55:00|542.4|541.8|542.5|541.9|542.7|542.1|542.4|541.8|19
1762758000000|2025-11-10 07:00:00|542.7|542.1|542.9|542.3|543|542.4|542.5|541.9|56
1762758300000|2025-11-10 07:05:00|542.8|542.2|543|542.4|543.3|542.7|542.8|542.2|73
1762758600000|2025-11-10 07:10:00|||||||||34
1762758900000|2025-11-10 07:15:00|543.2|542.6|543.3|542.7|543.5|542.9|543.2|542.6|65
1762759200000|2025-11-10 07:20:00|543.4|542.8|543.3|542.7|543.4|542.8|543.3|542.7|21
1762759500000|2025-11-10 07:25:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|10
1762759800000|2025-11-10 07:30:00|||||||||31
1762760100000|2025-11-10 07:35:00|543.2|542.6|543.4|542.8|543.6|543|543.2|542.6|45
1762760400000|2025-11-10 07:40:00|543.3|542.7|544.1|543.5|544.1|543.5|543.3|542.7|51
1762760700000|2025-11-10 07:45:00|543.8|543.2|544.1|543.5|544.2|543.6|543.8|543.2|52
1762761000000|2025-11-10 07:50:00|543.9|543.3|543.9|543.3|544.1|543.5|543.8|543.2|23
1762761300000|2025-11-10 07:55:00|543.8|543.2|543.9|543.3|544.1|543.5|543.8|543.2|17
1762761600000|2025-11-10 08:00:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|21
1762761900000|2025-11-10 08:05:00|543.8|543.2|543.8|543.2|543.9|543.3|543.8|543.2|19
1762762200000|2025-11-10 08:10:00|544.1|543.5|544.1|543.5|544.1|543.5|543.8|543.2|16
1762762500000|2025-11-10 08:15:00|544.2|543.6|544.3|543.7|544.3|543.7|544.1|543.5|17
1762762800000|2025-11-10 08:20:00|544.2|543.6|545.1|544.5|545.1|544.5|544.2|543.6|142
1762763100000|2025-11-10 08:25:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|168
1762763400000|2025-11-10 08:30:00|544.8|544.2|544.8|544.2|545.1|544.5|544.7|544.1|47
1762763700000|2025-11-10 08:35:00|544.7|544.1|544.8|544.2|544.8|544.2|544.6|544|58
1762764000000|2025-11-10 08:40:00|544.7|544.1|544.6|544|544.8|544.2|544.6|544|42
1762764300000|2025-11-10 08:45:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|30
1762764600000|2025-11-10 08:50:00|545.2|544.6|545.6|545|545.6|545|545.2|544.6|39
1762764900000|2025-11-10 08:55:00|545.4|544.8|545.7|545.1|545.7|545.1|545.4|544.8|45
1762765200000|2025-11-10 09:00:00|545.6|545|545.6|545|546.1|545.5|545.6|545|155
1762765500000|2025-11-10 09:05:00|545.7|545.1|545.6|545|546.1|545.5|545.6|545|346
1762765800000|2025-11-10 09:10:00|545.7|545.1|545.9|545.3|545.9|545.3|545.7|545.1|107
1762766100000|2025-11-10 09:15:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|9
1762766400000|2025-11-10 09:20:00|546.2|545.6|546.4|545.8|546.4|545.8|546.1|545.5|18
1762766700000|2025-11-10 09:25:00|546.1|545.5|546.1|545.5|546.1|545.5|546.1|545.5|16
1762767000000|2025-11-10 09:30:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|37
1762767300000|2025-11-10 09:35:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|70
1762767600000|2025-11-10 09:40:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|41
1762767900000|2025-11-10 09:45:00|546.5|545.9|546.6|546|547.4|546.8|546.5|545.9|152
1762768200000|2025-11-10 09:50:00|546.4|545.8|546.4|545.8|546.4|545.8|546.4|545.8|40
1762768500000|2025-11-10 09:55:00|546.3|545.7|546.4|545.8|546.5|545.9|546.1|545.5|60
1762768800000|2025-11-10 10:00:00|546.3|545.7|546.4|545.8|546.4|545.8|546.3|545.7|9
1762769100000|2025-11-10 10:05:00|546.3|545.7|546.4|545.8|546.4|545.8|546.1|545.5|82
1762769400000|2025-11-10 10:10:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|41
1762769700000|2025-11-10 10:15:00|546.3|545.7|546.1|545.5|546.4|545.8|546.1|545.5|15
1762770000000|2025-11-10 10:20:00|546.3|545.7|546.1|545.5|546.4|545.8|546.1|545.5|64
1762770300000|2025-11-10 10:25:00|546|545.4|546.1|545.5|546.1|545.5|545.6|545|43
1762770600000|2025-11-10 10:30:00|546.2|545.6|546.1|545.5|546.2|545.6|545.9|545.3|23
1762770900000|2025-11-10 10:35:00|546.2|545.6|546.1|545.5|546.2|545.6|546|545.4|17
1762771200000|2025-11-10 10:40:00|546.2|545.6|545.7|545.1|546.2|545.6|545.7|545.1|21
1762771500000|2025-11-10 10:45:00|545.8|545.2|545.7|545.1|545.9|545.3|545.4|544.8|30
1762771800000|2025-11-10 10:50:00|545.6|545|545.6|545|545.7|545.1|545.6|545|30
1762772100000|2025-11-10 10:55:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|42
1762772400000|2025-11-10 11:00:00|545.2|544.6|545.6|545|545.6|545|545.2|544.6|63
1762772700000|2025-11-10 11:05:00|545.7|545.1|545.9|545.3|545.9|545.3|545.4|544.8|87
1762773000000|2025-11-10 11:10:00|546.1|545.5|546.3|545.7|546.4|545.8|545.6|545|537
1762773300000|2025-11-10 11:15:00|546.4|545.8|547.2|546.6|547.2|546.6|546.2|545.6|825
1762773600000|2025-11-10 11:20:00|546.9|546.3|547.1|546.5|547.2|546.6|546.8|546.2|46
1762773900000|2025-11-10 11:25:00|546.9|546.3|546.9|546.3|547.2|546.6|546.8|546.2|36
1762774200000|2025-11-10 11:30:00|547.1|546.5|546.9|546.3|547.2|546.6|546.9|546.3|30
1762774500000|2025-11-10 11:35:00|547.1|546.5|546.9|546.3|547.2|546.6|546.9|546.3|17
1762774800000|2025-11-10 11:40:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|76
1762775100000|2025-11-10 11:45:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|102
1762775400000|2025-11-10 11:50:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|27
1762775700000|2025-11-10 11:55:00|546.8|546.2|547.2|546.6|547.2|546.6|546.7|546.1|151
1762776000000|2025-11-10 12:00:00|546.9|546.3|547.4|546.8|547.4|546.8|546.9|546.3|193
1762776300000|2025-11-10 12:05:00|547.2|546.6|547.2|546.6|547.2|546.6|546.9|546.3|59
1762776600000|2025-11-10 12:10:00|546.9|546.3|546.9|546.3|547.2|546.6|546.9|546.3|7
1762776900000|2025-11-10 12:15:00|546.7|546.1|546.7|546.1|546.7|546.1|546.4|545.8|184
1762777200000|2025-11-10 12:20:00|546.5|545.9|546.6|546|546.7|546.1|546.2|545.6|40
1762777500000|2025-11-10 12:25:00|546.5|545.9|546.7|546.1|546.7|546.1|546.3|545.7|323
1762777800000|2025-11-10 12:30:00|546.5|545.9|546.5|545.9|546.6|546|546.5|545.9|5
1762778100000|2025-11-10 12:35:00|546.6|546|546.2|545.6|546.7|546.1|546.2|545.6|75
1762778400000|2025-11-10 12:40:00|546.3|545.7|546.6|546|546.6|546|546.2|545.6|236
1762778700000|2025-11-10 12:45:00|546.5|545.9|546.4|545.8|546.5|545.9|546.2|545.6|11
1762779000000|2025-11-10 12:50:00|546.2|545.6|546.2|545.6|546.3|545.7|546|545.4|30
1762779300000|2025-11-10 12:55:00|546.3|545.7|545.9|545.3|546.4|545.8|545.5|544.9|265
1762779600000|2025-11-10 13:00:00|545.8|545.2|546|545.4|546.1|545.5|545.5|544.9|148
1762779900000|2025-11-10 13:05:00|545.9|545.3|546.2|545.6|546.2|545.6|545.9|545.3|43
1762780200000|2025-11-10 13:10:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|77
1762780500000|2025-11-10 13:15:00|546.1|545.5|547|546.4|547|546.4|546.1|545.5|842
1762780800000|2025-11-10 13:20:00|547.2|546.6|546.8|546.2|547.2|546.6|546.7|546.1|143
1762781100000|2025-11-10 13:25:00|546.7|546.1|546.7|546.1|546.9|546.3|546.5|545.9|76
1762781400000|2025-11-10 13:30:00|546.6|546|547|546.4|547|546.4|546.5|545.9|182
1762781700000|2025-11-10 13:35:00|547.1|546.5|547.3|546.7|547.4|546.8|546.7|546.1|169
1762782000000|2025-11-10 13:40:00|547.4|546.8|547.2|546.6|547.6|547|547.2|546.6|280
1762785000000|2025-11-10 14:30:00|547.1|546.5|546.8|546.2|548.7|548.1|546.4|545.8|2478
1762785300000|2025-11-10 14:35:00|547|546.4|546.2|545.6|547.3|546.7|546|545.4|527
1762785600000|2025-11-10 14:40:00|545.7|545.1|544.9|544.3|545.7|545.1|544.7|544.1|1201
1762785900000|2025-11-10 14:45:00|545.1|544.5|543.4|542.8|545.2|544.6|542.9|542.3|990
1762786200000|2025-11-10 14:50:00|543.5|542.9|543.4|542.8|543.6|543|543.3|542.7|781
1762786500000|2025-11-10 14:55:00|543.5|542.9|543.5|542.9|544.7|544.1|543.5|542.9|2769
1762786800000|2025-11-10 15:00:00|543.6|543|544.2|543.6|544.2|543.6|543.5|542.9|336
1762787100000|2025-11-10 15:05:00|544.1|543.5|544.2|543.6|545.2|544.6|543.9|543.3|811
1762787400000|2025-11-10 15:10:00|544.3|543.7|543.7|543.1|544.6|544|543.3|542.7|538
1762787700000|2025-11-10 15:15:00|543.8|543.2|543.8|543.2|544.1|543.5|543.4|542.8|442
1762788000000|2025-11-10 15:20:00|543.9|543.3|543.7|543.1|544.6|544|543.6|543|784
1762788300000|2025-11-10 15:25:00|543.6|543|543.9|543.3|544.1|543.5|543.6|543|729
1762788600000|2025-11-10 15:30:00|544|543.4|544.3|543.7|545|544.4|543.5|542.9|2850
1762788900000|2025-11-10 15:35:00|544.4|543.8|544.4|543.8|544.9|544.3|544.2|543.6|542
1762789200000|2025-11-10 15:40:00|544.3|543.7|544.4|543.8|544.7|544.1|544.1|543.5|226
1762789500000|2025-11-10 15:45:00|544.5|543.9|544.9|544.3|545|544.4|544.2|543.6|450
1762789800000|2025-11-10 15:50:00|545|544.4|546.2|545.6|546.2|545.6|544.9|544.3|608
1762790100000|2025-11-10 15:55:00|546|545.4|546.2|545.6|546.3|545.7|545.9|545.3|351
1762790400000|2025-11-10 16:00:00|546|545.4|546.4|545.8|546.4|545.8|545.8|545.2|385
1762790700000|2025-11-10 16:05:00|546.3|545.7|546.7|546.1|546.9|546.3|546.2|545.6|957
1762791000000|2025-11-10 16:10:00|546.9|546.3|545.7|545.1|546.9|546.3|545.4|544.8|639
1762791300000|2025-11-10 16:15:00|545.8|545.2|545.4|544.8|546.2|545.6|545.2|544.6|491
1762791600000|2025-11-10 16:20:00|545.2|544.6|544.9|544.3|545.2|544.6|544.4|543.8|507
1762791900000|2025-11-10 16:25:00|544.8|544.2|544.7|544.1|544.9|544.3|544.2|543.6|414
1762792200000|2025-11-10 16:30:00|544.5|543.9|545.2|544.6|545.2|544.6|544.5|543.9|296
1762792500000|2025-11-10 16:35:00|545.4|544.8|545.2|544.6|545.9|545.3|545|544.4|484
1762792800000|2025-11-10 16:40:00|545|544.4|545.2|544.6|545.2|544.6|544.4|543.8|458
1762793100000|2025-11-10 16:45:00|545|544.4|545.2|544.6|545.5|544.9|544.9|544.3|194
1762793400000|2025-11-10 16:50:00|544.9|544.3|545.2|544.6|545.4|544.8|544.9|544.3|302
1762793700000|2025-11-10 16:55:00|545.4|544.8|545.7|545.1|545.9|545.3|545|544.4|693
1762794000000|2025-11-10 17:00:00|545.8|545.2|546.4|545.8|546.4|545.8|545.8|545.2|176
1762794300000|2025-11-10 17:05:00|546.7|546.1|546.4|545.8|546.7|546.1|546.4|545.8|241
1762794600000|2025-11-10 17:10:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|423
1762794900000|2025-11-10 17:15:00|546.1|545.5|545.6|545|546.4|545.8|545.4|544.8|342
1762795200000|2025-11-10 17:20:00|545.5|544.9|545.9|545.3|546.2|545.6|545.5|544.9|401
1762795500000|2025-11-10 17:25:00|546|545.4|546.2|545.6|546.4|545.8|545.7|545.1|777
1762795800000|2025-11-10 17:30:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|267
1762796100000|2025-11-10 17:35:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|154
1762796400000|2025-11-10 17:40:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|335
1762796700000|2025-11-10 17:45:00|547.2|546.6|547.9|547.3|547.9|547.3|547.2|546.6|1662
1762797000000|2025-11-10 17:50:00|547.8|547.2|547.6|547|547.9|547.3|547.4|546.8|424
1762797300000|2025-11-10 17:55:00|547.7|547.1|548.1|547.5|548.2|547.6|547.6|547|357
1762797600000|2025-11-10 18:00:00|548.2|547.6|547.9|547.3|548.2|547.6|547.6|547|348
1762797900000|2025-11-10 18:05:00|547.8|547.2|547.9|547.3|547.9|547.3|547.4|546.8|207
1762798200000|2025-11-10 18:10:00|548.2|547.6|548.2|547.6|548.2|547.6|547.9|547.3|370
1762798500000|2025-11-10 18:15:00|548.4|547.8|548.7|548.1|548.9|548.3|548.3|547.7|432
1762798800000|2025-11-10 18:20:00|548.8|548.2|548.4|547.8|548.9|548.3|548.4|547.8|258
1762799100000|2025-11-10 18:25:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|243
1762799400000|2025-11-10 18:30:00|548.4|547.8|548.4|547.8|548.7|548.1|548.2|547.6|137
1762799700000|2025-11-10 18:35:00|548.3|547.7|548.2|547.6|548.4|547.8|548.2|547.6|205
1762800000000|2025-11-10 18:40:00|548.1|547.5|548|547.4|548.2|547.6|547.8|547.2|250
1762800300000|2025-11-10 18:45:00|548.2|547.6|548|547.4|548.2|547.6|547.5|546.9|310
1762800600000|2025-11-10 18:50:00|547.9|547.3|547.7|547.1|548.2|547.6|547.7|547.1|595
1762800900000|2025-11-10 18:55:00|547.8|547.2|548|547.4|548|547.4|547.4|546.8|348
1762801200000|2025-11-10 19:00:00|548.2|547.6|548.2|547.6|548.4|547.8|548|547.4|570
1762801500000|2025-11-10 19:05:00|548.1|547.5|549.1|548.5|549.3|548.7|547.8|547.2|670
1762801800000|2025-11-10 19:10:00|549.3|548.7|547.9|547.3|549.8|549.2|547.7|547.1|4186
1762802100000|2025-11-10 19:15:00|547.7|547.1|548.4|547.8|548.6|548|547.7|547.1|1006
1762822800000|2025-11-11 01:00:00|547.7|547.1|548.9|548.3|549.3|548.7|547.4|546.8|329
1762823100000|2025-11-11 01:05:00|548.7|548.1|548.4|547.8|548.9|548.3|548.4|547.8|93
1762823400000|2025-11-11 01:10:00|548.3|547.7|548.3|547.7|548.4|547.8|548.2|547.6|50
1762823700000|2025-11-11 01:15:00|548.2|547.6|548.3|547.7|548.5|547.9|548.2|547.6|13
1762824000000|2025-11-11 01:20:00|548.4|547.8|547.8|547.2|548.4|547.8|547.8|547.2|47
1762824300000|2025-11-11 01:25:00|547.9|547.3|547.5|546.9|547.9|547.3|547.5|546.9|8
1762824600000|2025-11-11 01:30:00|547.6|547|547.4|546.8|547.7|547.1|547.3|546.7|4
1762824900000|2025-11-11 01:35:00|547.3|546.7|546|545.4|547.3|546.7|545.9|545.3|90
1762825200000|2025-11-11 01:40:00|546.1|545.5|546.3|545.7|546.5|545.9|546|545.4|27
1762825500000|2025-11-11 01:45:00|546.2|545.6|545.9|545.3|546.2|545.6|545.9|545.3|10
1762825800000|2025-11-11 01:50:00|546|545.4|546.2|545.6|546.2|545.6|545.9|545.3|14
1762826100000|2025-11-11 01:55:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|17
1762826400000|2025-11-11 02:00:00|546.3|545.7|546.4|545.8|546.5|545.9|546.2|545.6|24
1762826700000|2025-11-11 02:05:00|546.5|545.9|546.6|546|546.6|546|546.3|545.7|7
1762827000000|2025-11-11 02:10:00|546.7|546.1|546.6|546|546.7|546.1|546.5|545.9|30
1762827300000|2025-11-11 02:15:00|546.5|545.9|546.5|545.9|546.7|546.1|546.5|545.9|0
1762827600000|2025-11-11 02:20:00|546.6|546|546.9|546.3|546.9|546.3|546.5|545.9|7
1762827900000|2025-11-11 02:25:00|546.8|546.2|546.8|546.2|546.9|546.3|546.7|546.1|2
1762828200000|2025-11-11 02:30:00|546.9|546.3|546.6|546|546.9|546.3|546.6|546|13
1762828500000|2025-11-11 02:35:00|546.7|546.1|546.6|546|546.7|546.1|546.5|545.9|1
1762828800000|2025-11-11 02:40:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|6
1762829100000|2025-11-11 02:45:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|5
1762829400000|2025-11-11 02:50:00|546.5|545.9|546.2|545.6|546.6|546|546.2|545.6|20
1762829700000|2025-11-11 02:55:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|2
1762830000000|2025-11-11 03:00:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|5
1762830300000|2025-11-11 03:05:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|3
1762830600000|2025-11-11 03:10:00|546.5|545.9|546.6|546|546.8|546.2|546.5|545.9|6
1762830900000|2025-11-11 03:15:00|546.7|546.1|546.8|546.2|546.9|546.3|546.6|546|3
1762831200000|2025-11-11 03:20:00|546.7|546.1|546.8|546.2|546.8|546.2|546.7|546.1|21
1762831500000|2025-11-11 03:25:00|546.9|546.3|546.9|546.3|546.9|546.3|546.7|546.1|2
1762831800000|2025-11-11 03:30:00|546.8|546.2|546.8|546.2|546.9|546.3|546.8|546.2|0
1762832100000|2025-11-11 03:35:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|3
1762832700000|2025-11-11 03:45:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|5
1762833000000|2025-11-11 03:50:00|546.9|546.3|546.7|546.1|546.9|546.3|546.7|546.1|22
1762833300000|2025-11-11 03:55:00|||||||||1
1762833600000|2025-11-11 04:00:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|10
1762833900000|2025-11-11 04:05:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|4
1762834500000|2025-11-11 04:15:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|2
1762834800000|2025-11-11 04:20:00|547.2|546.6|547.2|546.6|547.2|546.6|547.1|546.5|0
1762835400000|2025-11-11 04:30:00|547.3|546.7|547.3|546.7|547.3|546.7|547.2|546.6|7
1762835700000|2025-11-11 04:35:00|547.2|546.6|547.3|546.7|547.3|546.7|547.2|546.6|0
1762836000000|2025-11-11 04:40:00|547.2|546.6|547.2|546.6|547.3|546.7|547.2|546.6|0
1762836300000|2025-11-11 04:45:00|||||||||10
1762836600000|2025-11-11 04:50:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|3
1762836900000|2025-11-11 04:55:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|6
1762837200000|2025-11-11 05:00:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|0
1762837500000|2025-11-11 05:05:00|||||||||8
1762837800000|2025-11-11 05:10:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|1
1762838100000|2025-11-11 05:15:00|547.2|546.6|547.4|546.8|547.4|546.8|547.2|546.6|0
1762838400000|2025-11-11 05:20:00|||||||||1
1762838700000|2025-11-11 05:25:00|547.3|546.7|547.4|546.8|547.4|546.8|547.3|546.7|19
1762839000000|2025-11-11 05:30:00|547.6|547|547.6|547|547.6|547|547.5|546.9|7
1762839300000|2025-11-11 05:35:00|547.5|546.9|547.2|546.6|547.5|546.9|547.2|546.6|14
1762839600000|2025-11-11 05:40:00|547.3|546.7|547.5|546.9|547.5|546.9|547.2|546.6|1
1762839900000|2025-11-11 05:45:00|547.2|546.6|547.2|546.6|547.2|546.6|547.1|546.5|3
1762840200000|2025-11-11 05:50:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|0
1762840800000|2025-11-11 06:00:00|||||||||1
1762841100000|2025-11-11 06:05:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|2
1762841400000|2025-11-11 06:10:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|0
1762841700000|2025-11-11 06:15:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|6
1762842000000|2025-11-11 06:20:00|||||||||11
1762842300000|2025-11-11 06:25:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|28
1762842600000|2025-11-11 06:30:00|||||||||5
1762842900000|2025-11-11 06:35:00|547.7|547.1|547.6|547|547.7|547.1|547.5|546.9|15
1762843200000|2025-11-11 06:40:00|547.7|547.1|547.6|547|547.7|547.1|547.6|547|0
1762843500000|2025-11-11 06:45:00|547.5|546.9|548.7|548.1|549|548.4|547.5|546.9|117
1762843800000|2025-11-11 06:50:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|18
1762844100000|2025-11-11 06:55:00|549|548.4|549.2|548.6|549.5|548.9|549|548.4|72
1762844400000|2025-11-11 07:00:00|||||||||9
1762844700000|2025-11-11 07:05:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|18
1762845000000|2025-11-11 07:10:00|549.7|549.1|549.6|549|549.7|549.1|549.5|548.9|50
1762845300000|2025-11-11 07:15:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|46
1762845600000|2025-11-11 07:20:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|7
1762845900000|2025-11-11 07:25:00|549.7|549.1|549.5|548.9|549.9|549.3|549.5|548.9|55
1762846200000|2025-11-11 07:30:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|9
1762846500000|2025-11-11 07:35:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|3
1762847100000|2025-11-11 07:45:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|9
1762847400000|2025-11-11 07:50:00|549|548.4|549.5|548.9|549.5|548.9|549|548.4|24
1762847700000|2025-11-11 07:55:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|30
1762848000000|2025-11-11 08:00:00|549|548.4|549.1|548.5|549.2|548.6|548.7|548.1|59
1762848300000|2025-11-11 08:05:00|549.2|548.6|549.5|548.9|549.5|548.9|549.1|548.5|34
1762848600000|2025-11-11 08:10:00|549.6|549|551.2|550.6|551.3|550.7|549.6|549|140
1762848900000|2025-11-11 08:15:00|551.4|550.8|551|550.4|551.5|550.9|551|550.4|36
1762849200000|2025-11-11 08:20:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|3
1762849500000|2025-11-11 08:25:00|550.7|550.1|550.7|550.1|551|550.4|550.7|550.1|20
1762849800000|2025-11-11 08:30:00|550.6|550|550.4|549.8|550.7|550.1|550.1|549.5|103
1762850100000|2025-11-11 08:35:00|550.3|549.7|550.2|549.6|550.5|549.9|550|549.4|105
1762850400000|2025-11-11 08:40:00|550.1|549.5|550|549.4|550.5|549.9|549.7|549.1|86
1762850700000|2025-11-11 08:45:00|550.1|549.5|550.1|549.5|550.5|549.9|550|549.4|58
1762851000000|2025-11-11 08:50:00|550|549.4|550.4|549.8|550.4|549.8|550|549.4|15
1762851300000|2025-11-11 08:55:00|550.3|549.7|550.5|549.9|550.5|549.9|550.2|549.6|16
1762851600000|2025-11-11 09:00:00|550.6|550|551.5|550.9|551.5|550.9|550.6|550|72
1762851900000|2025-11-11 09:05:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|82
1762852200000|2025-11-11 09:10:00|551.6|551|551.5|550.9|551.6|551|551.2|550.6|63
1762852500000|2025-11-11 09:15:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|33
1762852800000|2025-11-11 09:20:00|551.6|551|551.4|550.8|552|551.4|551.2|550.6|60
1762853100000|2025-11-11 09:25:00|551.3|550.7|550.5|549.9|551.3|550.7|550.5|549.9|123
1762853400000|2025-11-11 09:30:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|123
1762853700000|2025-11-11 09:35:00|550.4|549.8|550.5|549.9|550.5|549.9|550.2|549.6|40
1762854000000|2025-11-11 09:40:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|20
1762854300000|2025-11-11 09:45:00|550.4|549.8|550.5|549.9|550.6|550|550.2|549.6|24
1762854600000|2025-11-11 09:50:00|550.4|549.8|550.5|549.9|550.9|550.3|550.4|549.8|50
1762854900000|2025-11-11 09:55:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|81
1762855200000|2025-11-11 10:00:00|550.1|549.5|549.2|548.6|550.1|549.5|549.2|548.6|48
1762855500000|2025-11-11 10:05:00|549.4|548.8|549.2|548.6|549.4|548.8|548.9|548.3|75
1762855800000|2025-11-11 10:10:00|549.1|548.5|548.9|548.3|549.2|548.6|548.7|548.1|60
1762856100000|2025-11-11 10:15:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|58
1762856400000|2025-11-11 10:20:00|548.5|547.9|548.5|547.9|548.5|547.9|548|547.4|125
1762856700000|2025-11-11 10:25:00|548.2|547.6|548.7|548.1|548.7|548.1|548.2|547.6|32
1762857000000|2025-11-11 10:30:00|548.5|547.9|548.9|548.3|549|548.4|548.5|547.9|20
1762857300000|2025-11-11 10:35:00|548.8|548.2|548.4|547.8|548.8|548.2|548.2|547.6|75
1762857600000|2025-11-11 10:40:00|548.3|547.7|548.1|547.5|548.4|547.8|548|547.4|52
1762857900000|2025-11-11 10:45:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|24
1762858200000|2025-11-11 10:50:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|14
1762858500000|2025-11-11 10:55:00|||||||||14
1762858800000|2025-11-11 11:00:00|548.5|547.9|548.5|547.9|548.5|547.9|548.2|547.6|14
1762859100000|2025-11-11 11:05:00|548.6|548|548.6|548|548.8|548.2|548.5|547.9|37
1762859400000|2025-11-11 11:10:00|548.5|547.9|548.1|547.5|548.7|548.1|548|547.4|133
1762859700000|2025-11-11 11:15:00|548.5|547.9|548.7|548.1|548.7|548.1|548.4|547.8|30
1762860000000|2025-11-11 11:20:00|548.6|548|549|548.4|549.5|548.9|548.5|547.9|104
1762860300000|2025-11-11 11:25:00|549.2|548.6|549.7|549.1|549.7|549.1|549.2|548.6|27
1762860600000|2025-11-11 11:30:00|549.9|549.3|549.6|549|550|549.4|549.5|548.9|66
1762860900000|2025-11-11 11:35:00|549.5|548.9|549.2|548.6|549.5|548.9|549.2|548.6|12
1762861200000|2025-11-11 11:40:00|549.5|548.9|549.5|548.9|550|549.4|549.5|548.9|40
1762861500000|2025-11-11 11:45:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|5
1762861800000|2025-11-11 11:50:00|548.6|548|549|548.4|549|548.4|548.6|548|22
1762862100000|2025-11-11 11:55:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|21
1762862400000|2025-11-11 12:00:00|548.8|548.2|548.5|547.9|549.5|548.9|548.5|547.9|36
1762862700000|2025-11-11 12:05:00|548.4|547.8|548|547.4|548.5|547.9|547.7|547.1|44
1762863000000|2025-11-11 12:10:00|547.9|547.3|548|547.4|548.3|547.7|547.9|547.3|25
1762863300000|2025-11-11 12:15:00|548.2|547.6|548.2|547.6|548.2|547.6|548|547.4|24
1762863600000|2025-11-11 12:20:00|548|547.4|548.2|547.6|548.4|547.8|548|547.4|37
1762863900000|2025-11-11 12:25:00|548.3|547.7|548.5|547.9|548.5|547.9|548.1|547.5|21
1762864200000|2025-11-11 12:30:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|5
1762864500000|2025-11-11 12:35:00|548.3|547.7|548.2|547.6|548.5|547.9|548.1|547.5|68
1762864800000|2025-11-11 12:40:00|548.5|547.9|548.5|547.9|548.8|548.2|548.4|547.8|28
1762865100000|2025-11-11 12:45:00|548.2|547.6|547.7|547.1|548.2|547.6|547.7|547.1|15
1762865400000|2025-11-11 12:50:00|548|547.4|548|547.4|548.2|547.6|547.9|547.3|31
1762865700000|2025-11-11 12:55:00|548.2|547.6|547.7|547.1|548.2|547.6|547.7|547.1|33
1762866000000|2025-11-11 13:00:00|548|547.4|547.7|547.1|548|547.4|547.4|546.8|450
1762866300000|2025-11-11 13:05:00|547.6|547|548.5|547.9|548.5|547.9|547.6|547|69
1762866600000|2025-11-11 13:10:00|548.3|547.7|548|547.4|548.3|547.7|547.9|547.3|106
1762866900000|2025-11-11 13:15:00|548.2|547.6|548.1|547.5|548.3|547.7|548|547.4|424
1762867200000|2025-11-11 13:20:00|548.2|547.6|547.5|546.9|548.2|547.6|547.5|546.9|59
1762867500000|2025-11-11 13:25:00|547.3|546.7|547.4|546.8|547.5|546.9|547.1|546.5|107
1762867800000|2025-11-11 13:30:00|547.3|546.7|547.5|546.9|547.5|546.9|547.2|546.6|38
1762868100000|2025-11-11 13:35:00|547.6|547|546.5|545.9|547.6|547|546.3|545.7|100
1762868400000|2025-11-11 13:40:00|546.3|545.7|546.1|545.5|546.6|546|546|545.4|90
1762871400000|2025-11-11 14:30:00|545.6|545|545.6|545|546|545.4|544.3|543.7|1701
1762871700000|2025-11-11 14:35:00|545.3|544.7|546|545.4|546|545.4|545|544.4|408
1762872000000|2025-11-11 14:40:00|546.1|545.5|546.2|545.6|546.4|545.8|545.5|544.9|591
1762872300000|2025-11-11 14:45:00|546.5|545.9|548.2|547.6|548.5|547.9|546.5|545.9|1035
1762872600000|2025-11-11 14:50:00|548.3|547.7|547.8|547.2|548.3|547.7|547.2|546.6|788
1762872900000|2025-11-11 14:55:00|547.7|547.1|546.7|546.1|547.7|547.1|546.7|546.1|720
1762873200000|2025-11-11 15:00:00|546.9|546.3|547.9|547.3|548|547.4|546.9|546.3|634
1762873500000|2025-11-11 15:05:00|547.7|547.1|546.9|546.3|547.9|547.3|546.7|546.1|3203
1762873800000|2025-11-11 15:10:00|547.2|546.6|548.2|547.6|548.2|547.6|547.1|546.5|1835
1762874100000|2025-11-11 15:15:00|548.1|547.5|548.5|547.9|548.7|548.1|547.7|547.1|593
1762874400000|2025-11-11 15:20:00|548.6|548|548.6|548|548.7|548.1|547.9|547.3|483
1762874700000|2025-11-11 15:25:00|548.4|547.8|550.2|549.6|550.2|549.6|548.4|547.8|678
1762875000000|2025-11-11 15:30:00|550.3|549.7|550.2|549.6|550.5|549.9|549.9|549.3|445
1762875300000|2025-11-11 15:35:00|550.3|549.7|550.6|550|550.9|550.3|550.3|549.7|711
1762875600000|2025-11-11 15:40:00|550.7|550.1|550.4|549.8|550.7|550.1|550.2|549.6|578
1762875900000|2025-11-11 15:45:00|550.5|549.9|549.7|549.1|550.5|549.9|549.7|549.1|537
1762876200000|2025-11-11 15:50:00|549.8|549.2|549.2|548.6|550.2|549.6|549.2|548.6|728
1762876500000|2025-11-11 15:55:00|548.9|548.3|549.2|548.6|549.7|549.1|548.7|548.1|440
1762876800000|2025-11-11 16:00:00|549|548.4|549.9|549.3|549.9|549.3|549|548.4|517
1762877100000|2025-11-11 16:05:00|549.8|549.2|548.9|548.3|549.8|549.2|548.9|548.3|355
1762877400000|2025-11-11 16:10:00|548.7|548.1|548.4|547.8|548.7|548.1|547.9|547.3|486
1762877700000|2025-11-11 16:15:00|548.2|547.6|548.9|548.3|549.2|548.6|548.1|547.5|392
1762878000000|2025-11-11 16:20:00|549|548.4|548.2|547.6|549.2|548.6|547.7|547.1|762
1762878300000|2025-11-11 16:25:00|548.3|547.7|547.3|546.7|548.4|547.8|547.3|546.7|582
1762878600000|2025-11-11 16:30:00|547.4|546.8|547.7|547.1|548|547.4|547.4|546.8|416
1762878900000|2025-11-11 16:35:00|547.5|546.9|548|547.4|548|547.4|547.4|546.8|306
1762879200000|2025-11-11 16:40:00|548.2|547.6|548|547.4|548.7|548.1|547.7|547.1|380
1762879500000|2025-11-11 16:45:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|357
1762879800000|2025-11-11 16:50:00|547.9|547.3|547.7|547.1|548|547.4|547.6|547|635
1762880100000|2025-11-11 16:55:00|547.9|547.3|549|548.4|549.2|548.6|547.7|547.1|522
1762880400000|2025-11-11 17:00:00|548.9|548.3|549.2|548.6|549.5|548.9|548.7|548.1|388
1762880700000|2025-11-11 17:05:00|549|548.4|549.2|548.6|549.6|549|548.7|548.1|378
1762881000000|2025-11-11 17:10:00|549.1|548.5|549.2|548.6|549.2|548.6|548.9|548.3|926
1762881300000|2025-11-11 17:15:00|549.1|548.5|548.4|547.8|549.1|548.5|548.2|547.6|503
1762881600000|2025-11-11 17:20:00|548.6|548|548|547.4|548.6|548|547.7|547.1|342
1762881900000|2025-11-11 17:25:00|547.9|547.3|547.9|547.3|548.3|547.7|547.9|547.3|215
1762882200000|2025-11-11 17:30:00|548.1|547.5|548.6|548|548.7|548.1|548.1|547.5|220
1762882500000|2025-11-11 17:35:00|548.8|548.2|549.1|548.5|549.1|548.5|548.4|547.8|345
1762882800000|2025-11-11 17:40:00|548.9|548.3|549.9|549.3|550.1|549.5|548.9|548.3|412
1762883100000|2025-11-11 17:45:00|549.6|549|549.9|549.3|550.1|549.5|549.6|549|371
1762883400000|2025-11-11 17:50:00|549.6|549|550.2|549.6|550.2|549.6|549.4|548.8|459
1762883700000|2025-11-11 17:55:00|550.1|549.5|550.3|549.7|550.6|550|550.1|549.5|357
1762884000000|2025-11-11 18:00:00|550.2|549.6|550.4|549.8|550.4|549.8|550.1|549.5|327
1762884300000|2025-11-11 18:05:00|550.6|550|550.6|550|550.9|550.3|550.6|550|296
1762884600000|2025-11-11 18:10:00|550.9|550.3|550.4|549.8|550.9|550.3|550.4|549.8|382
1762884900000|2025-11-11 18:15:00|550.3|549.7|550.4|549.8|550.4|549.8|550.1|549.5|236
1762885200000|2025-11-11 18:20:00|550.2|549.6|550.2|549.6|550.4|549.8|550.1|549.5|316
1762885500000|2025-11-11 18:25:00|550.3|549.7|550.1|549.5|550.3|549.7|549.9|549.3|346
1762885800000|2025-11-11 18:30:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|421
1762886100000|2025-11-11 18:35:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|351
1762886400000|2025-11-11 18:40:00|550.4|549.8|550.4|549.8|550.5|549.9|550.4|549.8|305
1762886700000|2025-11-11 18:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.1|549.5|730
1762887000000|2025-11-11 18:50:00|550.5|549.9|550.6|550|551.1|550.5|550.4|549.8|422
1762887300000|2025-11-11 18:55:00|550.9|550.3|551.1|550.5|551.1|550.5|550.6|550|300
1762887600000|2025-11-11 19:00:00|550.9|550.3|551.2|550.6|551.2|550.6|550.9|550.3|437
1762887900000|2025-11-11 19:05:00|551.1|550.5|549.6|549|551.1|550.5|549.6|549|692
1762888200000|2025-11-11 19:10:00|549.7|549.1|549.4|548.8|550.1|549.5|549.2|548.6|2032
1762888500000|2025-11-11 19:15:00|549.2|548.6|549.6|549|549.6|549|549.1|548.5|1071
1762909200000|2025-11-12 01:00:00|549.9|549.3|548.7|548.1|550.7|550.1|548.4|547.8|282
1762909500000|2025-11-12 01:05:00|548.8|548.2|547.8|547.2|548.9|548.3|547.8|547.2|115
1762909800000|2025-11-12 01:10:00|547.9|547.3|547.9|547.3|548.2|547.6|547.7|547.1|66
1762910100000|2025-11-12 01:15:00|548|547.4|548.2|547.6|548.2|547.6|547.9|547.3|7
1762910400000|2025-11-12 01:20:00|548|547.4|548.2|547.6|548.3|547.7|548|547.4|17
1762910700000|2025-11-12 01:25:00|548.1|547.5|548.1|547.5|548.2|547.6|548.1|547.5|25
1762911000000|2025-11-12 01:30:00|548.2|547.6|548.2|547.6|548.2|547.6|548|547.4|7
1762911300000|2025-11-12 01:35:00|548.3|547.7|548.3|547.7|548.4|547.8|548.2|547.6|9
1762911600000|2025-11-12 01:40:00|548.4|547.8|548.7|548.1|548.7|548.1|548.4|547.8|60
1762911900000|2025-11-12 01:45:00|548.6|548|549.1|548.5|549.1|548.5|548.6|548|32
1762912200000|2025-11-12 01:50:00|548.9|548.3|548.9|548.3|549.1|548.5|548.9|548.3|8
1762912500000|2025-11-12 01:55:00|549.1|548.5|548.7|548.1|549.1|548.5|548.7|548.1|669
1762912800000|2025-11-12 02:00:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|14
1762913100000|2025-11-12 02:05:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|10
1762913400000|2025-11-12 02:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|11
1762913700000|2025-11-12 02:15:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|9
1762914000000|2025-11-12 02:20:00|549.1|548.5|549.2|548.6|549.3|548.7|549.1|548.5|18
1762914300000|2025-11-12 02:25:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|31
1762914600000|2025-11-12 02:30:00|549.6|549|549.7|549.1|549.7|549.1|549.4|548.8|15
1762914900000|2025-11-12 02:35:00|549.8|549.2|549.4|548.8|549.9|549.3|549.4|548.8|11
1762915200000|2025-11-12 02:40:00|549.5|548.9|549.7|549.1|549.8|549.2|549.5|548.9|22
1762915500000|2025-11-12 02:45:00|549.9|549.3|549.7|549.1|550|549.4|549.7|549.1|27
1762915800000|2025-11-12 02:50:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|21
1762916100000|2025-11-12 02:55:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|27
1762916400000|2025-11-12 03:00:00|549.2|548.6|549.5|548.9|549.7|549.1|549.2|548.6|14
1762916700000|2025-11-12 03:05:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|15
1762917000000|2025-11-12 03:10:00|549.8|549.2|549.8|549.2|549.9|549.3|549.7|549.1|32
1762917300000|2025-11-12 03:15:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|17
1762917600000|2025-11-12 03:20:00|549.7|549.1|549.8|549.2|549.8|549.2|549.5|548.9|214
1762917900000|2025-11-12 03:25:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|8
1762918200000|2025-11-12 03:30:00|||||||||1
1762918500000|2025-11-12 03:35:00|||||||||2
1762918800000|2025-11-12 03:40:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|2
1762919100000|2025-11-12 03:45:00|549.8|549.2|549.8|549.2|549.9|549.3|549.8|549.2|11
1762919400000|2025-11-12 03:50:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|3
1762919700000|2025-11-12 03:55:00|||||||||1
1762920000000|2025-11-12 04:00:00|549.7|549.1|549.6|549|549.7|549.1|549.6|549|8
1762920300000|2025-11-12 04:05:00|549.5|548.9|549.8|549.2|549.8|549.2|549.4|548.8|3
1762920600000|2025-11-12 04:10:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|0
1762920900000|2025-11-12 04:15:00|549.8|549.2|549.8|549.2|549.8|549.2|549.7|549.1|3
1762921200000|2025-11-12 04:20:00|549.9|549.3|549.7|549.1|549.9|549.3|549.7|549.1|0
1762921500000|2025-11-12 04:25:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|4
1762921800000|2025-11-12 04:30:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|1
1762922100000|2025-11-12 04:35:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|1
1762922400000|2025-11-12 04:40:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|0
1762922700000|2025-11-12 04:45:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|0
1762923000000|2025-11-12 04:50:00|||||||||7
1762923300000|2025-11-12 04:55:00|||||||||2
1762923600000|2025-11-12 05:00:00|549.8|549.2|549.4|548.8|549.8|549.2|549.3|548.7|20
1762923900000|2025-11-12 05:05:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|1
1762924200000|2025-11-12 05:10:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|2
1762924800000|2025-11-12 05:20:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|2
1762925100000|2025-11-12 05:25:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|0
1762925400000|2025-11-12 05:30:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|2
1762925700000|2025-11-12 05:35:00|549.2|548.6|549.2|548.6|549.2|548.6|549.1|548.5|14
1762926000000|2025-11-12 05:40:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|3
1762926300000|2025-11-12 05:45:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|11
1762926600000|2025-11-12 05:50:00|||||||||3
1762926900000|2025-11-12 05:55:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|0
1762927200000|2025-11-12 06:00:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|29
1762927500000|2025-11-12 06:05:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|0
1762927800000|2025-11-12 06:10:00|549.5|548.9|549.6|549|549.7|549.1|549.4|548.8|9
1762928100000|2025-11-12 06:15:00|549.7|549.1|549.5|548.9|549.7|549.1|549.5|548.9|25
1762928400000|2025-11-12 06:20:00|549.6|549|549.9|549.3|549.9|549.3|549.5|548.9|5
1762928700000|2025-11-12 06:25:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|11
1762929000000|2025-11-12 06:30:00|550.2|549.6|549.6|549|550.2|549.6|549.6|549|60
1762929300000|2025-11-12 06:35:00|549.7|549.1|549.7|549.1|549.9|549.3|549.7|549.1|7
1762929600000|2025-11-12 06:40:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|12
1762929900000|2025-11-12 06:45:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|0
1762930200000|2025-11-12 06:50:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|3
1762930500000|2025-11-12 06:55:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|1
1762930800000|2025-11-12 07:00:00|549.5|548.9|549.1|548.5|549.5|548.9|548.9|548.3|17
1762931100000|2025-11-12 07:05:00|549|548.4|548.7|548.1|549.1|548.5|548.6|548|11
1762931400000|2025-11-12 07:10:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|5
1762931700000|2025-11-12 07:15:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|23
1762932000000|2025-11-12 07:20:00|549|548.4|549.2|548.6|549.2|548.6|549|548.4|36
1762932300000|2025-11-12 07:25:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|5
1762932600000|2025-11-12 07:30:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|6
1762932900000|2025-11-12 07:35:00|548.6|548|548|547.4|548.6|548|548|547.4|27
1762933200000|2025-11-12 07:40:00|548.2|547.6|548.2|547.6|548.5|547.9|548.2|547.6|12
1762933500000|2025-11-12 07:45:00|548.3|547.7|548.3|547.7|548.5|547.9|548.2|547.6|19
1762933800000|2025-11-12 07:50:00|548.5|547.9|548.3|547.7|548.5|547.9|548.2|547.6|15
1762934100000|2025-11-12 07:55:00|548.5|547.9|547.7|547.1|548.5|547.9|547.7|547.1|33
1762934400000|2025-11-12 08:00:00|548|547.4|547.7|547.1|548.2|547.6|547.6|547|166
1762934700000|2025-11-12 08:05:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|77
1762935000000|2025-11-12 08:10:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|31
1762935300000|2025-11-12 08:15:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|57
1762935600000|2025-11-12 08:20:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|6
1762935900000|2025-11-12 08:25:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|12
1762936200000|2025-11-12 08:30:00|548|547.4|547.7|547.1|548.1|547.5|547.7|547.1|25
1762936500000|2025-11-12 08:35:00|||||||||5
1762936800000|2025-11-12 08:40:00|||||||||3
1762937100000|2025-11-12 08:45:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|137
1762937400000|2025-11-12 08:50:00|547.6|547|547.2|546.6|547.6|547|547.2|546.6|37
1762937700000|2025-11-12 08:55:00|547.4|546.8|547.7|547.1|547.7|547.1|547.4|546.8|42
1762938000000|2025-11-12 09:00:00|547.6|547|546.7|546.1|547.7|547.1|546.7|546.1|79
1762938300000|2025-11-12 09:05:00|546.6|546|546.5|545.9|546.6|546|546.2|545.6|169
1762938600000|2025-11-12 09:10:00|546.7|546.1|546.7|546.1|546.7|546.1|546.5|545.9|134
1762938900000|2025-11-12 09:15:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|37
1762939200000|2025-11-12 09:20:00|||||||||14
1762939500000|2025-11-12 09:25:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|62
1762939800000|2025-11-12 09:30:00|546.2|545.6|546.5|545.9|546.7|546.1|546.2|545.6|38
1762940100000|2025-11-12 09:35:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|53
1762940400000|2025-11-12 09:40:00|546.4|545.8|546.3|545.7|546.5|545.9|546.3|545.7|25
1762940700000|2025-11-12 09:45:00|546.4|545.8|545.5|544.9|546.4|545.8|545.5|544.9|167
1762941000000|2025-11-12 09:50:00|545.6|545|545.6|545|546|545.4|545.5|544.9|101
1762941300000|2025-11-12 09:55:00|545.7|545.1|546.2|545.6|546.3|545.7|545.6|545|60
1762941600000|2025-11-12 10:00:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|59
1762941900000|2025-11-12 10:05:00|546.3|545.7|546.2|545.6|546.5|545.9|546.1|545.5|72
1762942200000|2025-11-12 10:10:00|546.3|545.7|546.3|545.7|546.3|545.7|546.1|545.5|18
1762942500000|2025-11-12 10:15:00|546.4|545.8|546.6|546|546.7|546.1|546.3|545.7|14
1762942800000|2025-11-12 10:20:00|546.5|545.9|546.2|545.6|546.7|546.1|546.1|545.5|18
1762943100000|2025-11-12 10:25:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|11
1762943400000|2025-11-12 10:30:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|6
1762943700000|2025-11-12 10:35:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|254
1762944000000|2025-11-12 10:40:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|22
1762944300000|2025-11-12 10:45:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|24
1762944600000|2025-11-12 10:50:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|3
1762944900000|2025-11-12 10:55:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|9
1762945200000|2025-11-12 11:00:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|26
1762945500000|2025-11-12 11:05:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|97
1762945800000|2025-11-12 11:10:00|545.9|545.3|546.2|545.6|546.2|545.6|545.9|545.3|8
1762946100000|2025-11-12 11:15:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|6
1762946400000|2025-11-12 11:20:00|546.3|545.7|546.3|545.7|546.5|545.9|546.2|545.6|17
1762946700000|2025-11-12 11:25:00|||||||||2
1762947000000|2025-11-12 11:30:00|546.2|545.6|545.5|544.9|546.2|545.6|545.5|544.9|73
1762947300000|2025-11-12 11:35:00|545.6|545|545|544.4|545.7|545.1|545|544.4|81
1762947600000|2025-11-12 11:40:00|545.1|544.5|545|544.4|545.2|544.6|544.9|544.3|258
1762947900000|2025-11-12 11:45:00|545.1|544.5|545|544.4|545.2|544.6|545|544.4|27
1762948200000|2025-11-12 11:50:00|544.9|544.3|545|544.4|545.1|544.5|544.8|544.2|34
1762948500000|2025-11-12 11:55:00|544.9|544.3|545|544.4|545|544.4|544.7|544.1|64
1762948800000|2025-11-12 12:00:00|544.9|544.3|544.9|544.3|545|544.4|544.8|544.2|47
1762949100000|2025-11-12 12:05:00|545|544.4|545|544.4|545.4|544.8|544.9|544.3|64
1762949400000|2025-11-12 12:10:00|544.8|544.2|544.3|543.7|544.8|544.2|544.3|543.7|88
1762949700000|2025-11-12 12:15:00|544.2|543.6|543.8|543.2|544.3|543.7|543.8|543.2|89
1762950000000|2025-11-12 12:20:00|543.6|543|543|542.4|543.7|543.1|542.9|542.3|112
1762950300000|2025-11-12 12:25:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|89
1762950600000|2025-11-12 12:30:00|542.8|542.2|542.5|541.9|542.8|542.2|542.3|541.7|158
1762950900000|2025-11-12 12:35:00|542.4|541.8|542|541.4|542.4|541.8|542|541.4|66
1762951200000|2025-11-12 12:40:00|541.9|541.3|542.2|541.6|542.2|541.6|541.7|541.1|279
1762951500000|2025-11-12 12:45:00|542|541.4|542.2|541.6|542.2|541.6|541.8|541.2|64
1762951800000|2025-11-12 12:50:00|542|541.4|542.6|542|542.7|542.1|542|541.4|104
1762952100000|2025-11-12 12:55:00|542.5|541.9|543.3|542.7|543.3|542.7|542.5|541.9|481
1762952400000|2025-11-12 13:00:00|543.1|542.5|543|542.4|543.2|542.6|542.9|542.3|116
1762952700000|2025-11-12 13:05:00|542.8|542.2|542.9|542.3|543|542.4|542.5|541.9|69
1762953000000|2025-11-12 13:10:00|542.8|542.2|542.5|541.9|542.8|542.2|542.5|541.9|119
1762953300000|2025-11-12 13:15:00|542.3|541.7|542.3|541.7|542.4|541.8|542.3|541.7|130
1762953600000|2025-11-12 13:20:00|542|541.4|541.9|541.3|542.3|541.7|541.8|541.2|217
1762953900000|2025-11-12 13:25:00|542|541.4|542.3|541.7|542.3|541.7|541.9|541.3|104
1762954200000|2025-11-12 13:30:00|542.2|541.6|541.8|541.2|542.3|541.7|541.8|541.2|151
1762954500000|2025-11-12 13:35:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|229
1762954800000|2025-11-12 13:40:00|542|541.4|542.2|541.6|542.5|541.9|541.9|541.3|165
1762957800000|2025-11-12 14:30:00|542.6|542|544.5|543.9|545|544.4|542.3|541.7|1212
1762958100000|2025-11-12 14:35:00|544.3|543.7|545.6|545|545.8|545.2|544.3|543.7|2147
1762958400000|2025-11-12 14:40:00|545.3|544.7|545.3|544.7|545.6|545|544.8|544.2|589
1762958700000|2025-11-12 14:45:00|545.6|545|545.6|545|545.8|545.2|544.8|544.2|1251
1762959000000|2025-11-12 14:50:00|545.5|544.9|546.3|545.7|546.3|545.7|545.3|544.7|521
1762959300000|2025-11-12 14:55:00|546.5|545.9|545.8|545.2|546.9|546.3|545.6|545|3647
1762959600000|2025-11-12 15:00:00|545.6|545|546.3|545.7|546.6|546|545.3|544.7|415
1762959900000|2025-11-12 15:05:00|546.1|545.5|546.6|546|546.6|546|546.1|545.5|340
1762960200000|2025-11-12 15:10:00|546.8|546.2|547|546.4|547.3|546.7|546.6|546|387
1762960500000|2025-11-12 15:15:00|546.8|546.2|546.3|545.7|546.8|546.2|545.8|545.2|1024
1762960800000|2025-11-12 15:20:00|546|545.4|547.2|546.6|547.3|546.7|546|545.4|2227
1762961100000|2025-11-12 15:25:00|547.1|546.5|548.3|547.7|548.3|547.7|547|546.4|348
1762961400000|2025-11-12 15:30:00|548.2|547.6|548.5|547.9|548.5|547.9|548|547.4|427
1762961700000|2025-11-12 15:35:00|548.4|547.8|547.8|547.2|548.4|547.8|547.5|546.9|359
1762962000000|2025-11-12 15:40:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|745
1762962300000|2025-11-12 15:45:00|548|547.4|548|547.4|548.3|547.7|547.8|547.2|384
1762962600000|2025-11-12 15:50:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|277
1762962900000|2025-11-12 15:55:00|547.8|547.2|548|547.4|548|547.4|547.3|546.7|1704
1762963200000|2025-11-12 16:00:00|548.3|547.7|548.8|548.2|548.9|548.3|548.3|547.7|364
1762963500000|2025-11-12 16:05:00|549|548.4|549.5|548.9|549.8|549.2|548.8|548.2|409
1762963800000|2025-11-12 16:10:00|549.8|549.2|549.5|548.9|549.8|549.2|549.5|548.9|195
1762964100000|2025-11-12 16:15:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|303
1762964400000|2025-11-12 16:20:00|549.5|548.9|549.5|548.9|549.8|549.2|549.3|548.7|330
1762964700000|2025-11-12 16:25:00|549.3|548.7|549.3|548.7|549.5|548.9|549.3|548.7|306
1762965000000|2025-11-12 16:30:00|549.5|548.9|550.1|549.5|550.5|549.9|549.5|548.9|460
1762965300000|2025-11-12 16:35:00|550.3|549.7|550|549.4|550.5|549.9|549.8|549.2|358
1762965600000|2025-11-12 16:40:00|549.9|549.3|549.5|548.9|550|549.4|549.5|548.9|330
1762965900000|2025-11-12 16:45:00|549.3|548.7|548.5|547.9|549.3|548.7|548|547.4|1293
1762966200000|2025-11-12 16:50:00|548.4|547.8|548|547.4|548.5|547.9|548|547.4|313
1762966500000|2025-11-12 16:55:00|547.9|547.3|548|547.4|548|547.4|547.3|546.7|497
1762966800000|2025-11-12 17:00:00|547.8|547.2|548|547.4|548.2|547.6|547.5|546.9|1004
1762967100000|2025-11-12 17:05:00|548.1|547.5|549.1|548.5|549.2|548.6|548|547.4|423
1762967400000|2025-11-12 17:10:00|549|548.4|548.7|548.1|549.2|548.6|548.5|547.9|514
1762967700000|2025-11-12 17:15:00|548.5|547.9|548|547.4|548.5|547.9|547.7|547.1|396
1762968000000|2025-11-12 17:20:00|548.5|547.9|548.7|548.1|548.7|548.1|548.2|547.6|255
1762968300000|2025-11-12 17:25:00|549|548.4|549.2|548.6|549.5|548.9|549|548.4|293
1762968600000|2025-11-12 17:30:00|549.3|548.7|550|549.4|550|549.4|549.2|548.6|438
1762968900000|2025-11-12 17:35:00|550.2|549.6|550|549.4|550.5|549.9|549.7|549.1|461
1762969200000|2025-11-12 17:40:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|287
1762969500000|2025-11-12 17:45:00|550.2|549.6|549.7|549.1|550.2|549.6|549.5|548.9|1062
1762969800000|2025-11-12 17:50:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|86
1762970100000|2025-11-12 17:55:00|550|549.4|550|549.4|550|549.4|549.7|549.1|596
1762970400000|2025-11-12 18:00:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|148
1762970700000|2025-11-12 18:05:00|550.2|549.6|549.9|549.3|550.2|549.6|549.4|548.8|1036
1762971000000|2025-11-12 18:10:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|176
1762971300000|2025-11-12 18:15:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|432
1762971600000|2025-11-12 18:20:00|550.4|549.8|550.2|549.6|550.4|549.8|550.2|549.6|268
1762971900000|2025-11-12 18:25:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|305
1762972200000|2025-11-12 18:30:00|550.4|549.8|550.4|549.8|551|550.4|550.4|549.8|253
1762972500000|2025-11-12 18:35:00|550.6|550|550.7|550.1|550.7|550.1|550.4|549.8|274
1762972800000|2025-11-12 18:40:00|550.6|550|550.7|550.1|550.9|550.3|550.4|549.8|295
1762973100000|2025-11-12 18:45:00|550.9|550.3|550.9|550.3|551|550.4|550.7|550.1|522
1762973400000|2025-11-12 18:50:00|550.8|550.2|550.5|549.9|550.8|550.2|550.4|549.8|316
1762973700000|2025-11-12 18:55:00|550.6|550|550.4|549.8|550.7|550.1|550.3|549.7|379
1762974000000|2025-11-12 19:00:00|550.3|549.7|550.2|549.6|550.5|549.9|550.2|549.6|687
1762974300000|2025-11-12 19:05:00|550|549.4|550.7|550.1|550.7|550.1|550|549.4|2638
1762974600000|2025-11-12 19:10:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|2635
1762974900000|2025-11-12 19:15:00|550.2|549.6|551|550.4|551|550.4|550.2|549.6|1510
1762995600000|2025-11-13 01:00:00|552.5|551.9|550.7|550.1|552.5|551.9|550.5|549.9|239
1762995900000|2025-11-13 01:05:00|550.5|549.9|550.2|549.6|550.7|550.1|550.2|549.6|197
1762996200000|2025-11-13 01:10:00|550|549.4|549.5|548.9|550.1|549.5|549.5|548.9|161
1762996500000|2025-11-13 01:15:00|549.2|548.6|549.2|548.6|549.2|548.6|549|548.4|29
1762996800000|2025-11-13 01:20:00|549.1|548.5|549.4|548.8|549.5|548.9|549|548.4|8
1762997100000|2025-11-13 01:25:00|549.5|548.9|550|549.4|550|549.4|549.4|548.8|15
1762997400000|2025-11-13 01:30:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|6
1762997700000|2025-11-13 01:35:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|5
1762998000000|2025-11-13 01:40:00|550|549.4|550.1|549.5|550.2|549.6|550|549.4|138
1762998300000|2025-11-13 01:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550|549.4|16
1762998600000|2025-11-13 01:50:00|550.4|549.8|550.3|549.7|550.4|549.8|550.3|549.7|20
1762998900000|2025-11-13 01:55:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|54
1762999200000|2025-11-13 02:00:00|550.2|549.6|550.2|549.6|550.3|549.7|550|549.4|1
1762999500000|2025-11-13 02:05:00|550.3|549.7|551|550.4|551|550.4|550.3|549.7|7
1762999800000|2025-11-13 02:10:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|59
1763000100000|2025-11-13 02:15:00|550.8|550.2|550.8|550.2|550.9|550.3|550.8|550.2|9
1763000400000|2025-11-13 02:20:00|550.9|550.3|550.5|549.9|550.9|550.3|550.5|549.9|0
1763000700000|2025-11-13 02:25:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|0
1763001000000|2025-11-13 02:30:00|550.8|550.2|550.6|550|550.8|550.2|550.5|549.9|7
1763001300000|2025-11-13 02:35:00|550.5|549.9|551|550.4|551|550.4|550.5|549.9|3
1763001600000|2025-11-13 02:40:00|550.9|550.3|551|550.4|551.2|550.6|550.9|550.3|2
1763001900000|2025-11-13 02:45:00|550.8|550.2|550.1|549.5|550.8|550.2|550|549.4|168
1763002200000|2025-11-13 02:50:00|550.2|549.6|549.8|549.2|550.2|549.6|549.8|549.2|30
1763002500000|2025-11-13 02:55:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|3
1763002800000|2025-11-13 03:00:00|550.2|549.6|550.2|549.6|550.5|549.9|550.2|549.6|16
1763003100000|2025-11-13 03:05:00|550|549.4|550|549.4|550.2|549.6|550|549.4|13
1763003400000|2025-11-13 03:10:00|550.1|549.5|550.5|549.9|550.5|549.9|550.1|549.5|6
1763003700000|2025-11-13 03:15:00|550.4|549.8|550.4|549.8|550.5|549.9|550.4|549.8|3
1763004000000|2025-11-13 03:20:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|55
1763004300000|2025-11-13 03:25:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|44
1763004600000|2025-11-13 03:30:00|550.4|549.8|550.4|549.8|550.5|549.9|550.4|549.8|1
1763004900000|2025-11-13 03:35:00|||||||||4
1763005200000|2025-11-13 03:40:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|0
1763005500000|2025-11-13 03:45:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|4
1763005800000|2025-11-13 03:50:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|1
1763006100000|2025-11-13 03:55:00|550.8|550.2|550.6|550|550.8|550.2|550.6|550|7
1763006400000|2025-11-13 04:00:00|550.5|549.9|550.5|549.9|550.8|550.2|550.5|549.9|2
1763006700000|2025-11-13 04:05:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|30
1763007000000|2025-11-13 04:10:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|1
1763007300000|2025-11-13 04:15:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|3
1763007600000|2025-11-13 04:20:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|8
1763007900000|2025-11-13 04:25:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|1
1763008200000|2025-11-13 04:30:00|550.1|549.5|550.3|549.7|550.3|549.7|550.1|549.5|11
1763008500000|2025-11-13 04:35:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|7
1763008800000|2025-11-13 04:40:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|1
1763009100000|2025-11-13 04:45:00|||||||||1
1763009400000|2025-11-13 04:50:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|2
1763009700000|2025-11-13 04:55:00|550.5|549.9|550.5|549.9|550.5|549.9|550.4|549.8|1
1763010000000|2025-11-13 05:00:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|2
1763010300000|2025-11-13 05:05:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|6
1763010600000|2025-11-13 05:10:00|550.7|550.1|550.7|550.1|550.7|550.1|550.5|549.9|5
1763010900000|2025-11-13 05:15:00|550.5|549.9|550.4|549.8|550.7|550.1|550.3|549.7|11
1763011200000|2025-11-13 05:20:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|14
1763011500000|2025-11-13 05:25:00|550.4|549.8|550.2|549.6|550.4|549.8|550.2|549.6|6
1763011800000|2025-11-13 05:30:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|4
1763012100000|2025-11-13 05:35:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|10
1763012400000|2025-11-13 05:40:00|||||||||1
1763012700000|2025-11-13 05:45:00|550.4|549.8|550.3|549.7|550.7|550.1|550.3|549.7|10
1763013000000|2025-11-13 05:50:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|4
1763013300000|2025-11-13 05:55:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|5
1763013600000|2025-11-13 06:00:00|550.2|549.6|549.8|549.2|550.2|549.6|549.8|549.2|5
1763013900000|2025-11-13 06:05:00|||||||||10
1763014200000|2025-11-13 06:10:00|550|549.4|550|549.4|550|549.4|550|549.4|4
1763014500000|2025-11-13 06:15:00|549.9|549.3|549.5|548.9|550|549.4|549.4|548.8|62
1763014800000|2025-11-13 06:20:00|549.6|549|549.6|549|549.7|549.1|549.5|548.9|2
1763015100000|2025-11-13 06:25:00|549.8|549.2|549.5|548.9|549.8|549.2|549.4|548.8|3
1763015400000|2025-11-13 06:30:00|549.6|549|549.5|548.9|549.8|549.2|549.5|548.9|6
1763015700000|2025-11-13 06:35:00|549.4|548.8|549.4|548.8|549.5|548.9|549.3|548.7|6
1763016000000|2025-11-13 06:40:00|549.5|548.9|549.5|548.9|549.5|548.9|549.3|548.7|13
1763016300000|2025-11-13 06:45:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|9
1763016600000|2025-11-13 06:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|2
1763016900000|2025-11-13 06:55:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|1
1763017200000|2025-11-13 07:00:00|549.4|548.8|549|548.4|549.4|548.8|548.8|548.2|8
1763017500000|2025-11-13 07:05:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|1
1763017800000|2025-11-13 07:10:00|548.9|548.3|548.5|547.9|548.9|548.3|548.4|547.8|19
1763018100000|2025-11-13 07:15:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|2
1763018400000|2025-11-13 07:20:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|18
1763018700000|2025-11-13 07:25:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|18
1763019000000|2025-11-13 07:30:00|548.4|547.8|548.3|547.7|548.5|547.9|548|547.4|39
1763019300000|2025-11-13 07:35:00|548.2|547.6|548.3|547.7|548.3|547.7|548|547.4|43
1763019600000|2025-11-13 07:40:00|||||||||2
1763019900000|2025-11-13 07:45:00|548.2|547.6|548.2|547.6|548.3|547.7|548.1|547.5|6
1763020200000|2025-11-13 07:50:00|548.1|547.5|548|547.4|548.1|547.5|547.8|547.2|9
1763020500000|2025-11-13 07:55:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|4
1763020800000|2025-11-13 08:00:00|548|547.4|548.3|547.7|548.3|547.7|548|547.4|18
1763021100000|2025-11-13 08:05:00|548.2|547.6|547.6|547|548.2|547.6|547.1|546.5|82
1763021400000|2025-11-13 08:10:00|547.5|546.9|547.3|546.7|547.5|546.9|547.3|546.7|23
1763021700000|2025-11-13 08:15:00|547.5|546.9|547.4|546.8|547.6|547|547.4|546.8|12
1763022000000|2025-11-13 08:20:00|547.5|546.9|547.5|546.9|547.6|547|547.4|546.8|5
1763022300000|2025-11-13 08:25:00|547.8|547.2|547.8|547.2|547.9|547.3|547.8|547.2|14
1763022600000|2025-11-13 08:30:00|547.9|547.3|547.7|547.1|548.1|547.5|547.7|547.1|8
1763022900000|2025-11-13 08:35:00|547.6|547|547.3|546.7|547.7|547.1|547.3|546.7|6
1763023200000|2025-11-13 08:40:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|1
1763023500000|2025-11-13 08:45:00|547.8|547.2|547.8|547.2|547.9|547.3|547.6|547|28
1763023800000|2025-11-13 08:50:00|547.7|547.1|548|547.4|548|547.4|547.6|547|88
1763024100000|2025-11-13 08:55:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|12
1763024400000|2025-11-13 09:00:00|547.7|547.1|548|547.4|548.3|547.7|547.7|547.1|29
1763024700000|2025-11-13 09:05:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|1
1763025000000|2025-11-13 09:10:00|548.2|547.6|547.6|547|548.2|547.6|547.6|547|79
1763025300000|2025-11-13 09:15:00|547.8|547.2|548.1|547.5|548.1|547.5|547.8|547.2|70
1763025600000|2025-11-13 09:20:00|548|547.4|548.1|547.5|548.2|547.6|547.8|547.2|19
1763025900000|2025-11-13 09:25:00|548|547.4|547.8|547.2|548.1|547.5|547.8|547.2|9
1763026200000|2025-11-13 09:30:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|7
1763026500000|2025-11-13 09:35:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|7
1763026800000|2025-11-13 09:40:00|547.7|547.1|548.1|547.5|548.1|547.5|547.7|547.1|42
1763027100000|2025-11-13 09:45:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|18
1763027400000|2025-11-13 09:50:00|547.7|547.1|547.3|546.7|547.7|547.1|547.3|546.7|24
1763027700000|2025-11-13 09:55:00|547|546.4|546.8|546.2|547|546.4|546.4|545.8|54
1763028000000|2025-11-13 10:00:00|547|546.4|546.9|546.3|547|546.4|546.8|546.2|2
1763028300000|2025-11-13 10:05:00|547|546.4|546.8|546.2|547|546.4|546.7|546.1|5
1763028600000|2025-11-13 10:10:00|546.9|546.3|546.8|546.2|547.1|546.5|546.6|546|14
1763028900000|2025-11-13 10:15:00|546.7|546.1|546.8|546.2|546.8|546.2|546.3|545.7|15
1763029200000|2025-11-13 10:20:00|546.7|546.1|547.1|546.5|547.1|546.5|546.6|546|25
1763029500000|2025-11-13 10:25:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|42
1763029800000|2025-11-13 10:30:00|547.1|546.5|547.8|547.2|548.1|547.5|547.1|546.5|177
1763030100000|2025-11-13 10:35:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|74
1763030400000|2025-11-13 10:40:00|548.1|547.5|547.7|547.1|548.1|547.5|547.6|547|13
1763030700000|2025-11-13 10:45:00|547.6|547|547.1|546.5|547.7|547.1|547.1|546.5|13
1763031000000|2025-11-13 10:50:00|547.2|546.6|547.3|546.7|547.3|546.7|547.2|546.6|9
1763031300000|2025-11-13 10:55:00|547.6|547|547.3|546.7|547.7|547.1|547.2|546.6|24
1763031600000|2025-11-13 11:00:00|547.4|546.8|547.8|547.2|547.8|547.2|547.3|546.7|61
1763031900000|2025-11-13 11:05:00|547.7|547.1|547.6|547|547.7|547.1|547.3|546.7|26
1763032200000|2025-11-13 11:10:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|16
1763032500000|2025-11-13 11:15:00|547.4|546.8|546.3|545.7|547.4|546.8|546.1|545.5|356
1763032800000|2025-11-13 11:20:00|546.6|546|546.6|546|546.6|546|546.3|545.7|34
1763033100000|2025-11-13 11:25:00|546.3|545.7|546.1|545.5|546.6|546|546.1|545.5|91
1763033400000|2025-11-13 11:30:00|545.9|545.3|546.2|545.6|546.5|545.9|545.9|545.3|121
1763033700000|2025-11-13 11:35:00|546.3|545.7|546.2|545.6|546.3|545.7|546.2|545.6|35
1763034000000|2025-11-13 11:40:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|271
1763034300000|2025-11-13 11:45:00|546.4|545.8|546.3|545.7|546.4|545.8|546.3|545.7|10
1763034600000|2025-11-13 11:50:00|546.1|545.5|546.1|545.5|546.1|545.5|545.9|545.3|206
1763034900000|2025-11-13 11:55:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|11
1763035200000|2025-11-13 12:00:00|||||||||12
1763035500000|2025-11-13 12:05:00|546.6|546|547.3|546.7|547.3|546.7|546.6|546|107
1763035800000|2025-11-13 12:10:00|547.1|546.5|547.1|546.5|547.3|546.7|546.8|546.2|25
1763036100000|2025-11-13 12:15:00|547.2|546.6|547.5|546.9|547.6|547|547.1|546.5|84
1763036400000|2025-11-13 12:20:00|547.3|546.7|547.3|546.7|547.3|546.7|547.1|546.5|11
1763036700000|2025-11-13 12:25:00|547.5|546.9|548.1|547.5|548.1|547.5|547.5|546.9|32
1763037000000|2025-11-13 12:30:00|548|547.4|548.6|548|548.7|548.1|548|547.4|26
1763037300000|2025-11-13 12:35:00|548.7|548.1|548.6|548|548.7|548.1|548.4|547.8|24
1763037600000|2025-11-13 12:40:00|548.5|547.9|548.9|548.3|548.9|548.3|548.3|547.7|39
1763037900000|2025-11-13 12:45:00|548.6|548|548.6|548|548.7|548.1|548.5|547.9|27
1763038200000|2025-11-13 12:50:00|548.4|547.8|549|548.4|549|548.4|548.4|547.8|22
1763038500000|2025-11-13 12:55:00|548.9|548.3|548.9|548.3|549.1|548.5|548.8|548.2|41
1763038800000|2025-11-13 13:00:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|59
1763039100000|2025-11-13 13:05:00|548.9|548.3|550.1|549.5|550.3|549.7|548.9|548.3|101
1763039400000|2025-11-13 13:10:00|550|549.4|548.9|548.3|550.1|549.5|548.8|548.2|304
1763039700000|2025-11-13 13:15:00|549|548.4|549.1|548.5|549.6|549|548.9|548.3|36
1763040000000|2025-11-13 13:20:00|548.6|548|549.1|548.5|549.1|548.5|548.4|547.8|50
1763040300000|2025-11-13 13:25:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|41
1763040600000|2025-11-13 13:30:00|549|548.4|549.6|549|549.6|549|549|548.4|46
1763040900000|2025-11-13 13:35:00|549.5|548.9|549.3|548.7|549.8|549.2|549.3|548.7|51
1763041200000|2025-11-13 13:40:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|64
1763044200000|2025-11-13 14:30:00|549.7|549.1|551.9|551.3|552.9|552.3|549.7|549.1|3369
1763044500000|2025-11-13 14:35:00|552|551.4|551.3|550.7|552.4|551.8|550.9|550.3|716
1763044800000|2025-11-13 14:40:00|551.4|550.8|552.3|551.7|552.3|551.7|551.3|550.7|1312
1763045100000|2025-11-13 14:45:00|552.4|551.8|551.1|550.5|552.6|552|551.1|550.5|1203
1763045400000|2025-11-13 14:50:00|551|550.4|550.9|550.3|551.3|550.7|550.4|549.8|665
1763045700000|2025-11-13 14:55:00|550.8|550.2|552.1|551.5|552.6|552|550.8|550.2|662
1763046000000|2025-11-13 15:00:00|552|551.4|550.6|550|552.9|552.3|550.4|549.8|1015
1763046300000|2025-11-13 15:05:00|550.9|550.3|552.1|551.5|552.2|551.6|550.9|550.3|331
1763046600000|2025-11-13 15:10:00|552.2|551.6|551.9|551.3|552.7|552.1|551.6|551|3283
1763046900000|2025-11-13 15:15:00|552|551.4|552.1|551.5|552.3|551.7|551.6|551|355
1763047200000|2025-11-13 15:20:00|552.2|551.6|552.9|552.3|552.9|552.3|552.1|551.5|575
1763047500000|2025-11-13 15:25:00|553|552.4|552.6|552|553.1|552.5|552.1|551.5|2547
1763047800000|2025-11-13 15:30:00|552.7|552.1|551.4|550.8|552.8|552.2|551.1|550.5|295
1763048100000|2025-11-13 15:35:00|551.2|550.6|549.9|549.3|551.2|550.6|549.4|548.8|546
1763048400000|2025-11-13 15:40:00|550|549.4|552.2|551.6|552.2|551.6|549.9|549.3|963
1763048700000|2025-11-13 15:45:00|552|551.4|552.9|552.3|552.9|552.3|551.7|551.1|303
1763049000000|2025-11-13 15:50:00|553|552.4|552.2|551.6|553.2|552.6|552|551.4|358
1763049300000|2025-11-13 15:55:00|552.4|551.8|551.6|551|552.4|551.8|551.4|550.8|849
1763049600000|2025-11-13 16:00:00|551.7|551.1|552.2|551.6|552.2|551.6|551.4|550.8|215
1763049900000|2025-11-13 16:05:00|552.1|551.5|552.7|552.1|552.7|552.1|551.9|551.3|1441
1763050200000|2025-11-13 16:10:00|552.4|551.8|551.7|551.1|552.7|552.1|551.4|550.8|301
1763050500000|2025-11-13 16:15:00|551.4|550.8|551.3|550.7|551.4|550.8|551.2|550.6|273
1763050800000|2025-11-13 16:20:00|551.4|550.8|549.9|549.3|551.4|550.8|549.9|549.3|338
1763051100000|2025-11-13 16:25:00|550.2|549.6|549.7|549.1|550.6|550|549.4|548.8|285
1763051400000|2025-11-13 16:30:00|549.9|549.3|549.7|549.1|550.1|549.5|548.9|548.3|649
1763051700000|2025-11-13 16:35:00|549.4|548.8|548.9|548.3|549.4|548.8|548.7|548.1|365
1763052000000|2025-11-13 16:40:00|548.7|548.1|549.4|548.8|549.7|549.1|548.4|547.8|450
1763052300000|2025-11-13 16:45:00|549.7|549.1|549.2|548.6|549.9|549.3|549.2|548.6|242
1763052600000|2025-11-13 16:50:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|261
1763052900000|2025-11-13 16:55:00|548.8|548.2|549.4|548.8|549.7|549.1|548.7|548.1|597
1763053200000|2025-11-13 17:00:00|549.2|548.6|548.9|548.3|549.4|548.8|548.7|548.1|593
1763053500000|2025-11-13 17:05:00|549.2|548.6|549.9|549.3|549.9|549.3|548.9|548.3|340
1763053800000|2025-11-13 17:10:00|550.2|549.6|551.2|550.6|551.2|550.6|549.2|548.6|1983
1763054100000|2025-11-13 17:15:00|551.4|550.8|551.1|550.5|551.7|551.1|550.8|550.2|330
1763054400000|2025-11-13 17:20:00|551.2|550.6|550.7|550.1|551.2|550.6|550.4|549.8|247
1763054700000|2025-11-13 17:25:00|550.9|550.3|549.6|549|550.9|550.3|549.4|548.8|416
1763055000000|2025-11-13 17:30:00|549.5|548.9|550.3|549.7|550.7|550.1|549.4|548.8|318
1763055300000|2025-11-13 17:35:00|550.4|549.8|550.4|549.8|550.5|549.9|550.2|549.6|334
1763055600000|2025-11-13 17:40:00|550.2|549.6|550.2|549.6|550.4|549.8|550|549.4|179
1763055900000|2025-11-13 17:45:00|550.4|549.8|551.6|551|551.7|551.1|550.2|549.6|1908
1763056200000|2025-11-13 17:50:00|551.7|551.1|552.5|551.9|552.5|551.9|551.6|551|256
1763056500000|2025-11-13 17:55:00|552.3|551.7|552.2|551.6|552.5|551.9|552.2|551.6|147
1763056800000|2025-11-13 18:00:00|552.5|551.9|553.2|552.6|553.2|552.6|552|551.4|274
1763057100000|2025-11-13 18:05:00|553|552.4|553.2|552.6|553.5|552.9|552.5|551.9|1042
1763057400000|2025-11-13 18:10:00|553|552.4|552.5|551.9|553.2|552.6|552.5|551.9|165
1763057700000|2025-11-13 18:15:00|552.6|552|551.7|551.1|552.7|552.1|551.7|551.1|455
1763058000000|2025-11-13 18:20:00|551.8|551.2|552|551.4|552.3|551.7|551.8|551.2|352
1763058300000|2025-11-13 18:25:00|551.7|551.1|552|551.4|552.2|551.6|551.7|551.1|168
1763058600000|2025-11-13 18:30:00|551.7|551.1|551.1|550.5|552.2|551.6|551|550.4|860
1763058900000|2025-11-13 18:35:00|551.2|550.6|550.4|549.8|551.2|550.6|550.2|549.6|274
1763059200000|2025-11-13 18:40:00|550.3|549.7|550.7|550.1|550.9|550.3|550.2|549.6|203
1763059500000|2025-11-13 18:45:00|550.9|550.3|550.2|549.6|550.9|550.3|550.2|549.6|249
1763059800000|2025-11-13 18:50:00|549.9|549.3|550.2|549.6|550.4|549.8|549.9|549.3|419
1763060100000|2025-11-13 18:55:00|549.9|549.3|550.4|549.8|550.4|549.8|549.9|549.3|1898
1763060400000|2025-11-13 19:00:00|550.3|549.7|549.7|549.1|550.4|549.8|549.4|548.8|585
1763060700000|2025-11-13 19:05:00|549.8|549.2|550.6|550|550.6|550|549.5|548.9|498
1763061000000|2025-11-13 19:10:00|550.4|549.8|550.4|549.8|550.7|550.1|550.2|549.6|2601
1763061300000|2025-11-13 19:15:00|550.5|549.9|549.9|549.3|550.9|550.3|549.9|549.3|2186
1763082000000|2025-11-14 01:00:00|549.6|549|550.2|549.6|550.7|550.1|549.5|548.9|212
1763082300000|2025-11-14 01:05:00|550.4|549.8|550.5|549.9|550.5|549.9|549.5|548.9|146
1763082600000|2025-11-14 01:10:00|550.4|549.8|550|549.4|550.4|549.8|550|549.4|53
1763082900000|2025-11-14 01:15:00|550.1|549.5|550.5|549.9|550.5|549.9|550.1|549.5|7
1763083200000|2025-11-14 01:20:00|550.4|549.8|550.4|549.8|550.5|549.9|550.3|549.7|1
1763083500000|2025-11-14 01:25:00|550.5|549.9|550.7|550.1|550.7|550.1|550.5|549.9|28
1763083800000|2025-11-14 01:30:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|6
1763084100000|2025-11-14 01:35:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|1
1763084400000|2025-11-14 01:40:00|550.9|550.3|550.8|550.2|551|550.4|550.7|550.1|23
1763084700000|2025-11-14 01:45:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|4
1763085000000|2025-11-14 01:50:00|551.4|550.8|551.3|550.7|551.5|550.9|551.2|550.6|18
1763085300000|2025-11-14 01:55:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|28
1763085600000|2025-11-14 02:00:00|551.2|550.6|551.5|550.9|551.7|551.1|551.2|550.6|39
1763085900000|2025-11-14 02:05:00|551.4|550.8|551.3|550.7|551.4|550.8|551.3|550.7|6
1763086200000|2025-11-14 02:10:00|551.2|550.6|551.4|550.8|551.5|550.9|551|550.4|4
1763086500000|2025-11-14 02:15:00|551.2|550.6|551.2|550.6|551.4|550.8|551.2|550.6|13
1763086800000|2025-11-14 02:20:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|0
1763087100000|2025-11-14 02:25:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|1
1763087400000|2025-11-14 02:30:00|551.5|550.9|551.2|550.6|551.5|550.9|550.9|550.3|21
1763087700000|2025-11-14 02:35:00|551.3|550.7|550.8|550.2|551.3|550.7|550.8|550.2|18
1763088000000|2025-11-14 02:40:00|550.9|550.3|550.5|549.9|550.9|550.3|550.5|549.9|1
1763088300000|2025-11-14 02:45:00|550.3|549.7|550.6|550|550.7|550.1|550.3|549.7|4
1763088600000|2025-11-14 02:50:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|3
1763088900000|2025-11-14 02:55:00|550.6|550|550.5|549.9|550.6|550|550.5|549.9|5
1763089200000|2025-11-14 03:00:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|2
1763089500000|2025-11-14 03:05:00|550.7|550.1|550.9|550.3|550.9|550.3|550.7|550.1|64
1763089800000|2025-11-14 03:10:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|2
1763090100000|2025-11-14 03:15:00|550.6|550|550.7|550.1|550.8|550.2|550.5|549.9|4
1763090400000|2025-11-14 03:20:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|2
1763090700000|2025-11-14 03:25:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|3
1763091000000|2025-11-14 03:30:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|5
1763091300000|2025-11-14 03:35:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|655
1763091600000|2025-11-14 03:40:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|5
1763091900000|2025-11-14 03:45:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|0
1763092200000|2025-11-14 03:50:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|15
1763092500000|2025-11-14 03:55:00|||||||||2
1763092800000|2025-11-14 04:00:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|7
1763093100000|2025-11-14 04:05:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|2
1763093400000|2025-11-14 04:10:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|7
1763093700000|2025-11-14 04:15:00|550.6|550|550.5|549.9|550.7|550.1|550.5|549.9|0
1763094000000|2025-11-14 04:20:00|550.3|549.7|552.5|551.9|552.7|552.1|550|549.4|3750
1763094300000|2025-11-14 04:25:00|552.4|551.8|552|551.4|552.4|551.8|551.9|551.3|19
1763094600000|2025-11-14 04:30:00|551.9|551.3|552.3|551.7|552.4|551.8|551.9|551.3|51
1763094900000|2025-11-14 04:35:00|552.2|551.6|552.4|551.8|552.4|551.8|552.2|551.6|14
1763095200000|2025-11-14 04:40:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|12
1763095500000|2025-11-14 04:45:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|5
1763095800000|2025-11-14 04:50:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|1
1763096100000|2025-11-14 04:55:00|552.3|551.7|552.4|551.8|552.5|551.9|552.3|551.7|12
1763096400000|2025-11-14 05:00:00|552.5|551.9|552.7|552.1|552.7|552.1|552.5|551.9|9
1763096700000|2025-11-14 05:05:00|552.8|552.2|553.2|552.6|553.2|552.6|552.8|552.2|131
1763097000000|2025-11-14 05:10:00|553|552.4|553|552.4|553.2|552.6|552.9|552.3|33
1763097300000|2025-11-14 05:15:00|552.9|552.3|552.7|552.1|553.2|552.6|552.7|552.1|37
1763097600000|2025-11-14 05:20:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|8
1763097900000|2025-11-14 05:25:00|552.8|552.2|553.4|552.8|553.4|552.8|552.8|552.2|92
1763098200000|2025-11-14 05:30:00|553.7|553.1|553.7|553.1|554|553.4|553.7|553.1|121
1763098500000|2025-11-14 05:35:00|553.8|553.2|553.9|553.3|554.2|553.6|553.8|553.2|87
1763098800000|2025-11-14 05:40:00|554.2|553.6|555.1|554.5|555.3|554.7|554.2|553.6|326
1763099100000|2025-11-14 05:45:00|555.2|554.6|556|555.4|556.2|555.6|555.2|554.6|338
1763099400000|2025-11-14 05:50:00|555.9|555.3|555.7|555.1|556|555.4|555.2|554.6|473
1763099700000|2025-11-14 05:55:00|555.6|555|555.5|554.9|555.6|555|555.2|554.6|7
1763100000000|2025-11-14 06:00:00|555.7|555.1|555.7|555.1|555.7|555.1|555.6|555|14
1763100300000|2025-11-14 06:05:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|12
1763100600000|2025-11-14 06:10:00|||||||||1
1763100900000|2025-11-14 06:15:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|2
1763101200000|2025-11-14 06:20:00|555.6|555|555.6|555|555.7|555.1|555.6|555|5
1763101500000|2025-11-14 06:25:00|555.4|554.8|556|555.4|556.1|555.5|555.4|554.8|60
1763101800000|2025-11-14 06:30:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|7
1763102100000|2025-11-14 06:35:00|||||||||5
1763102400000|2025-11-14 06:40:00|556.1|555.5|555.9|555.3|556.1|555.5|555.8|555.2|13
1763102700000|2025-11-14 06:45:00|555.8|555.2|555.7|555.1|555.8|555.2|555.6|555|211
1763103000000|2025-11-14 06:50:00|555.6|555|555.2|554.6|555.6|555|555.2|554.6|31
1763103300000|2025-11-14 06:55:00|555.4|554.8|555.4|554.8|555.5|554.9|555.3|554.7|26
1763103600000|2025-11-14 07:00:00|555.3|554.7|555.3|554.7|555.4|554.8|555.2|554.6|123
1763103900000|2025-11-14 07:05:00|555.4|554.8|554.7|554.1|555.4|554.8|554.7|554.1|66
1763104200000|2025-11-14 07:10:00|554.4|553.8|554.6|554|554.7|554.1|554.4|553.8|20
1763104500000|2025-11-14 07:15:00|554.7|554.1|554.7|554.1|554.7|554.1|554.5|553.9|6
1763104800000|2025-11-14 07:20:00|554.6|554|553.4|552.8|554.7|554.1|553.4|552.8|27
1763105100000|2025-11-14 07:25:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|15
1763105400000|2025-11-14 07:30:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|28
1763105700000|2025-11-14 07:35:00|554.2|553.6|554.7|554.1|554.7|554.1|553.8|553.2|63
1763106000000|2025-11-14 07:40:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|19
1763106300000|2025-11-14 07:45:00|554.5|553.9|554.6|554|554.8|554.2|554.3|553.7|46
1763106600000|2025-11-14 07:50:00|554.5|553.9|554.2|553.6|554.5|553.9|554|553.4|17
1763106900000|2025-11-14 07:55:00|554.3|553.7|553.8|553.2|554.5|553.9|553.7|553.1|28
1763107200000|2025-11-14 08:00:00|554|553.4|553|552.4|554|553.4|552.9|552.3|101
1763107500000|2025-11-14 08:05:00|553.1|552.5|552.8|552.2|553.2|552.6|552.7|552.1|32
1763107800000|2025-11-14 08:10:00|553.1|552.5|552.9|552.3|553.3|552.7|552.7|552.1|104
1763108100000|2025-11-14 08:15:00|552.8|552.2|553.2|552.6|553.2|552.6|552.7|552.1|4
1763108400000|2025-11-14 08:20:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|85
1763108700000|2025-11-14 08:25:00|552.7|552.1|553|552.4|553.2|552.6|552.7|552.1|29
1763109000000|2025-11-14 08:30:00|552.7|552.1|553.2|552.6|553.3|552.7|552.7|552.1|68
1763109300000|2025-11-14 08:35:00|553.6|553|553.7|553.1|553.7|553.1|553.5|552.9|35
1763109600000|2025-11-14 08:40:00|553.6|553|553.3|552.7|553.6|553|553.2|552.6|52
1763109900000|2025-11-14 08:45:00|553.5|552.9|553.2|552.6|553.5|552.9|553|552.4|16
1763110200000|2025-11-14 08:50:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|5
1763110500000|2025-11-14 08:55:00|553.1|552.5|553|552.4|553.3|552.7|553|552.4|55
1763110800000|2025-11-14 09:00:00|552.9|552.3|552.5|551.9|552.9|552.3|552.5|551.9|62
1763111100000|2025-11-14 09:05:00|552.6|552|553|552.4|553.2|552.6|552.5|551.9|77
1763111400000|2025-11-14 09:10:00|552.8|552.2|552.5|551.9|552.8|552.2|552.5|551.9|18
1763111700000|2025-11-14 09:15:00|552.2|551.6|552.2|551.6|552.4|551.8|552|551.4|47
1763112000000|2025-11-14 09:20:00|552.5|551.9|552.5|551.9|552.5|551.9|552.2|551.6|37
1763112300000|2025-11-14 09:25:00|552.7|552.1|553|552.4|553|552.4|552.7|552.1|28
1763112600000|2025-11-14 09:30:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|12
1763112900000|2025-11-14 09:35:00|553|552.4|553.4|552.8|553.4|552.8|553|552.4|217
1763113200000|2025-11-14 09:40:00|553.2|552.6|553.2|552.6|553.5|552.9|553.1|552.5|13
1763113500000|2025-11-14 09:45:00|553.1|552.5|553.5|552.9|553.7|553.1|552.7|552.1|258
1763113800000|2025-11-14 09:50:00|553.2|552.6|553.5|552.9|553.6|553|553.2|552.6|41
1763114100000|2025-11-14 09:55:00|553.6|553|553|552.4|553.6|553|553|552.4|29
1763114400000|2025-11-14 10:00:00|553.1|552.5|553|552.4|553.2|552.6|553|552.4|9
1763114700000|2025-11-14 10:05:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|35
1763115000000|2025-11-14 10:10:00|553|552.4|553.4|552.8|553.5|552.9|553|552.4|24
1763115300000|2025-11-14 10:15:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|5
1763115600000|2025-11-14 10:20:00|||||||||15
1763115900000|2025-11-14 10:25:00|553|552.4|553|552.4|553|552.4|552.7|552.1|43
1763116200000|2025-11-14 10:30:00|||||||||12
1763116500000|2025-11-14 10:35:00|552.7|552.1|553.5|552.9|553.5|552.9|552.7|552.1|46
1763116800000|2025-11-14 10:40:00|||||||||23
1763117100000|2025-11-14 10:45:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|79
1763117400000|2025-11-14 10:50:00|553.5|552.9|554.4|553.8|554.5|553.9|553.5|552.9|313
1763117700000|2025-11-14 10:55:00|554.3|553.7|554.2|553.6|554.5|553.9|554.2|553.6|80
1763118000000|2025-11-14 11:00:00|554.3|553.7|554|553.4|554.4|553.8|554|553.4|23
1763118300000|2025-11-14 11:05:00|554.1|553.5|554|553.4|554.2|553.6|553.7|553.1|69
1763118600000|2025-11-14 11:10:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|25
1763118900000|2025-11-14 11:15:00|553.5|552.9|553.7|553.1|554|553.4|553.5|552.9|29
1763119200000|2025-11-14 11:20:00|553.9|553.3|554|553.4|554|553.4|553.5|552.9|144
1763119500000|2025-11-14 11:25:00|553.9|553.3|553.7|553.1|553.9|553.3|553.7|553.1|10
1763119800000|2025-11-14 11:30:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|13
1763120100000|2025-11-14 11:35:00|553.7|553.1|554.2|553.6|554.4|553.8|553.7|553.1|170
1763120400000|2025-11-14 11:40:00|554.1|553.5|554.1|553.5|554.2|553.6|553.7|553.1|10
1763120700000|2025-11-14 11:45:00|554|553.4|553.9|553.3|554.2|553.6|553.7|553.1|21
1763121000000|2025-11-14 11:50:00|554|553.4|554.1|553.5|554.2|553.6|553.9|553.3|7
1763121300000|2025-11-14 11:55:00|554.2|553.6|554|553.4|554.2|553.6|553.7|553.1|44
1763121600000|2025-11-14 12:00:00|553.8|553.2|554|553.4|554.2|553.6|553.7|553.1|25
1763121900000|2025-11-14 12:05:00|554.2|553.6|554|553.4|554.2|553.6|553.7|553.1|216
1763122200000|2025-11-14 12:10:00|554.2|553.6|553.7|553.1|554.2|553.6|553.5|552.9|32
1763122500000|2025-11-14 12:15:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|125
1763122800000|2025-11-14 12:20:00|553.5|552.9|553.7|553.1|554.2|553.6|553.5|552.9|48
1763123100000|2025-11-14 12:25:00|553.8|553.2|554.1|553.5|554.2|553.6|553.8|553.2|22
1763123400000|2025-11-14 12:30:00|554.2|553.6|554.6|554|554.7|554.1|554.1|553.5|76
1763123700000|2025-11-14 12:35:00|554.7|554.1|555|554.4|555.2|554.6|554.7|554.1|304
1763124000000|2025-11-14 12:40:00|555.1|554.5|555.1|554.5|555.2|554.6|555.1|554.5|152
1763124300000|2025-11-14 12:45:00|555.4|554.8|556|555.4|556.2|555.6|555.3|554.7|242
1763124600000|2025-11-14 12:50:00|556.2|555.6|556.2|555.6|556.3|555.7|556|555.4|88
1763124900000|2025-11-14 12:55:00|556.1|555.5|557|556.4|557|556.4|556|555.4|488
1763125200000|2025-11-14 13:00:00|556.9|556.3|557|556.4|557.3|556.7|556.9|556.3|154
1763125500000|2025-11-14 13:05:00|556.8|556.2|557|556.4|557|556.4|556.7|556.1|107
1763125800000|2025-11-14 13:10:00|556.8|556.2|556.8|556.2|556.9|556.3|556.6|556|42
1763126100000|2025-11-14 13:15:00|556.5|555.9|556.8|556.2|556.8|556.2|556.4|555.8|57
1763126400000|2025-11-14 13:20:00|556.7|556.1|556.8|556.2|556.8|556.2|556.5|555.9|254
1763126700000|2025-11-14 13:25:00|556.6|556|556.5|555.9|556.8|556.2|556.3|555.7|87
1763127000000|2025-11-14 13:30:00|556.4|555.8|556.5|555.9|556.8|556.2|556.3|555.7|67
1763127300000|2025-11-14 13:35:00|556.3|555.7|556.3|555.7|556.5|555.9|556.3|555.7|84
1763127600000|2025-11-14 13:40:00|556.2|555.6|554.9|554.3|556.2|555.6|554.8|554.2|592
1763130600000|2025-11-14 14:30:00|554.8|554.2|554|553.4|555.3|554.7|553.3|552.7|1974
1763130900000|2025-11-14 14:35:00|553.7|553.1|553.4|552.8|553.7|553.1|552.9|552.3|790
1763131200000|2025-11-14 14:40:00|553.5|552.9|554.7|554.1|554.7|554.1|553.2|552.6|581
1763131500000|2025-11-14 14:45:00|555|554.4|554.5|553.9|555.3|554.7|554|553.4|614
1763131800000|2025-11-14 14:50:00|554.6|554|555.3|554.7|555.5|554.9|554|553.4|606
1763132100000|2025-11-14 14:55:00|555.2|554.6|556.8|556.2|556.8|556.2|555|554.4|707
1763132400000|2025-11-14 15:00:00|556.7|556.1|556.6|556|557.1|556.5|556.3|555.7|900
1763132700000|2025-11-14 15:05:00|556.3|555.7|555.8|555.2|556.6|556|555.8|555.2|356
1763133000000|2025-11-14 15:10:00|555.9|555.3|554.8|554.2|556.1|555.5|554.1|553.5|803
1763133300000|2025-11-14 15:15:00|554.9|554.3|553.8|553.2|555|554.4|553.3|552.7|360
1763133600000|2025-11-14 15:20:00|553.5|552.9|552.5|551.9|553.5|552.9|552.1|551.5|299
1763133900000|2025-11-14 15:25:00|552.3|551.7|552.5|551.9|553.3|552.7|552.3|551.7|399
1763134200000|2025-11-14 15:30:00|552.4|551.8|551.8|551.2|552.8|552.2|551.8|551.2|296
1763134500000|2025-11-14 15:35:00|551.9|551.3|552|551.4|552.5|551.9|551.8|551.2|215
1763134800000|2025-11-14 15:40:00|552.1|551.5|551.3|550.7|552.3|551.7|551.3|550.7|207
1763135100000|2025-11-14 15:45:00|551|550.4|551.5|550.9|551.8|551.2|551|550.4|315